1580778000000|2020-02-04 01:00:00|2177.1|2171.1|2187.9|2181.9|2188.1|2182.1|2175.6|2169.6|226
1580778300000|2020-02-04 01:05:00|2188.1|2182.1|2195.6|2189.6|2195.6|2189.6|2187.4|2181.4|303
1580778600000|2020-02-04 01:10:00|2195.4|2189.4|2196.9|2190.9|2198.6|2192.6|2192.4|2186.4|113
1580778900000|2020-02-04 01:15:00|2196.6|2190.6|2200.1|2194.1|2201.6|2195.6|2194.4|2188.4|149
1580779200000|2020-02-04 01:20:00|2200.4|2194.4|2202.4|2196.4|2202.6|2196.6|2200.4|2194.4|109
1580779500000|2020-02-04 01:25:00|2202.6|2196.6|2205.6|2199.6|2205.6|2199.6|2201.9|2195.9|81
1580779800000|2020-02-04 01:30:00|2205.1|2199.1|2203.1|2197.1|2205.1|2199.1|2200.6|2194.6|49
1580780100000|2020-02-04 01:35:00|2203.4|2197.4|2204.4|2198.4|2205.6|2199.6|2202.4|2196.4|127
1580780400000|2020-02-04 01:40:00|2204.6|2198.6|2202.1|2196.1|2205.1|2199.1|2201.9|2195.9|58
1580780700000|2020-02-04 01:45:00|2202.4|2196.4|2204.6|2198.6|2204.9|2198.9|2202.4|2196.4|51
1580781000000|2020-02-04 01:50:00|2204.4|2198.4|2204.4|2198.4|2206.4|2200.4|2203.1|2197.1|57
1580781300000|2020-02-04 01:55:00|2203.6|2197.6|2205.6|2199.6|2206.6|2200.6|2202.4|2196.4|43
1580781600000|2020-02-04 02:00:00|2205.4|2199.4|2206.4|2200.4|2206.6|2200.6|2204.6|2198.6|33
1580781900000|2020-02-04 02:05:00|2206.1|2200.1|2208.1|2202.1|2209.4|2203.4|2206.1|2200.1|47
1580782200000|2020-02-04 02:10:00|2208.4|2202.4|2211.6|2205.6|2212.1|2206.1|2208.1|2202.1|54
1580782500000|2020-02-04 02:15:00|2211.1|2205.1|2209.4|2203.4|2211.1|2205.1|2209.4|2203.4|6
1580782800000|2020-02-04 02:20:00|2208.6|2202.6|2206.6|2200.6|2208.6|2202.6|2206.6|2200.6|20
1580783100000|2020-02-04 02:25:00|2206.9|2200.9|2205.4|2199.4|2206.9|2200.9|2205.1|2199.1|7
1580783400000|2020-02-04 02:30:00|2205.6|2199.6|2209.4|2203.4|2212.1|2206.1|2205.6|2199.6|79
1580783700000|2020-02-04 02:35:00|2209.6|2203.6|2212.1|2206.1|2212.1|2206.1|2209.6|2203.6|29
1580784000000|2020-02-04 02:40:00|2211.9|2205.9|2213.4|2207.4|2213.4|2207.4|2209.9|2203.9|37
1580784300000|2020-02-04 02:45:00|2214.4|2208.4|2214.6|2208.6|2214.9|2208.9|2214.4|2208.4|10
1580784600000|2020-02-04 02:50:00|2214.4|2208.4|2214.4|2208.4|2214.6|2208.6|2212.4|2206.4|35
1580784900000|2020-02-04 02:55:00|2214.6|2208.6|2214.6|2208.6|2215.6|2209.6|2214.6|2208.6|24
1580785200000|2020-02-04 03:00:00|2215.4|2209.4|2210.6|2204.6|2215.6|2209.6|2210.4|2204.4|117
1580785500000|2020-02-04 03:05:00|2210.9|2204.9|2211.4|2205.4|2211.9|2205.9|2208.1|2202.1|19
1580785800000|2020-02-04 03:10:00|2211.1|2205.1|2212.1|2206.1|2212.1|2206.1|2210.4|2204.4|9
1580786100000|2020-02-04 03:15:00|2212.4|2206.4|2213.6|2207.6|2216.1|2210.1|2212.4|2206.4|33
1580786400000|2020-02-04 03:20:00|2213.4|2207.4|2208.9|2202.9|2214.6|2208.6|2208.4|2202.4|54
1580786700000|2020-02-04 03:25:00|2208.6|2202.6|2210.9|2204.9|2210.9|2204.9|2205.1|2199.1|44
1580787000000|2020-02-04 03:30:00|2210.6|2204.6|2208.9|2202.9|2210.8|2204.8|2206.6|2200.6|60
1580787300000|2020-02-04 03:35:00|2208.4|2202.4|2205.9|2199.9|2208.9|2202.9|2204.6|2198.6|41
1580787600000|2020-02-04 03:40:00|2205.6|2199.6|2207.9|2201.9|2209.4|2203.4|2204.4|2198.4|37
1580787900000|2020-02-04 03:45:00|2208.1|2202.1|2206.6|2200.6|2209.4|2203.4|2206.6|2200.6|15
1580788200000|2020-02-04 03:50:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1580788800000|2020-02-04 04:00:00|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1580789100000|2020-02-04 04:05:00|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.1|2200.1|8
1580789400000|2020-02-04 04:10:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2206.1|2200.1|7
1580789700000|2020-02-04 04:15:00|2206.1|2200.1|2203.6|2197.6|2206.4|2200.4|2202.6|2196.6|24
1580790000000|2020-02-04 04:20:00|2203.9|2197.9|2204.4|2198.4|2205.1|2199.1|2203.4|2197.4|15
1580790300000|2020-02-04 04:25:00|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|4
1580790600000|2020-02-04 04:30:00|2204.6|2198.6|2204.6|2198.6|2205.4|2199.4|2204.6|2198.6|4
1580790900000|2020-02-04 04:35:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1580791200000|2020-02-04 04:40:00|2205.4|2199.4|2204.4|2198.4|2205.4|2199.4|2204.1|2198.1|8
1580791500000|2020-02-04 04:45:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.1|2197.1|10
1580791800000|2020-02-04 04:50:00|2203.6|2197.6|2203.1|2197.1|2203.6|2197.6|2202.9|2196.9|12
1580792100000|2020-02-04 04:55:00|2203.4|2197.4|2203.4|2197.4|2203.9|2197.9|2203.4|2197.4|9
1580792400000|2020-02-04 05:00:00|2203.6|2197.6|2204.4|2198.4|2204.4|2198.4|2203.4|2197.4|5
1580792700000|2020-02-04 05:05:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1580793000000|2020-02-04 05:10:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1580793300000|2020-02-04 05:15:00|2205.4|2199.4|2205.9|2199.9|2206.4|2200.4|2205.1|2199.1|7
1580793600000|2020-02-04 05:20:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|4
1580793900000|2020-02-04 05:25:00|2206.4|2200.4|2205.9|2199.9|2206.6|2200.6|2205.1|2199.1|8
1580794200000|2020-02-04 05:30:00|2206.1|2200.1|2212.4|2206.4|2212.6|2206.6|2206.1|2200.1|39
1580794500000|2020-02-04 05:35:00|2212.1|2206.1|2213.6|2207.6|2214.4|2208.4|2212.1|2206.1|59
1580794800000|2020-02-04 05:40:00|2214.6|2208.6|2212.6|2206.6|2214.6|2208.6|2211.9|2205.9|39
1580795100000|2020-02-04 05:45:00|2212.9|2206.9|2216.4|2210.4|2216.4|2210.4|2212.9|2206.9|14
1580795400000|2020-02-04 05:50:00|2216.1|2210.1|2216.4|2210.4|2217.1|2211.1|2215.6|2209.6|54
1580795700000|2020-02-04 05:55:00|2216.1|2210.1|2214.4|2208.4|2216.4|2210.4|2213.1|2207.1|68
1580796000000|2020-02-04 06:00:00|2214.1|2208.1|2216.9|2210.9|2217.4|2211.4|2213.9|2207.9|75
1580796300000|2020-02-04 06:05:00|2217.1|2211.1|2216.1|2210.1|2217.1|2211.1|2214.1|2208.1|47
1580796600000|2020-02-04 06:10:00|2215.4|2209.4|2219.9|2213.9|2219.9|2213.9|2215.4|2209.4|29
1580796900000|2020-02-04 06:15:00|2220.1|2214.1|2220.6|2214.6|2221.4|2215.4|2219.6|2213.6|23
1580797200000|2020-02-04 06:20:00|2220.4|2214.4|2222.4|2216.4|2222.4|2216.4|2220.4|2214.4|85
1580797500000|2020-02-04 06:25:00|2222.1|2216.1|2220.4|2214.4|2225.1|2219.1|2220.4|2214.4|30
1580797800000|2020-02-04 06:30:00|2220.1|2214.1|2220.1|2214.1|2221.4|2215.4|2219.4|2213.4|34
1580798100000|2020-02-04 06:35:00|2220.4|2214.4|2219.9|2213.9|2223.9|2217.9|2219.6|2213.6|65
1580798400000|2020-02-04 06:40:00|2220.1|2214.1|2223.6|2217.6|2224.1|2218.1|2219.1|2213.1|53
1580798700000|2020-02-04 06:45:00|2223.4|2217.4|2215.4|2209.4|2223.6|2217.6|2215.1|2209.1|51
1580799000000|2020-02-04 06:50:00|2215.6|2209.6|2217.6|2211.6|2220.6|2214.6|2213.6|2207.6|60
1580799300000|2020-02-04 06:55:00|2217.1|2211.1|2213.6|2207.6|2218.4|2212.4|2212.9|2206.9|47
1580799600000|2020-02-04 07:00:00|2212.9|2206.9|2203.1|2197.1|2212.9|2206.9|2201.4|2195.4|51
1580799900000|2020-02-04 07:05:00|2204.1|2198.1|2202.1|2196.1|2204.9|2198.9|2201.9|2195.9|21
1580800200000|2020-02-04 07:10:00|2202.4|2196.4|2206.6|2200.6|2206.6|2200.6|2202.4|2196.4|8
1580800500000|2020-02-04 07:15:00|2206.4|2200.4|2206.4|2200.4|2206.9|2200.9|2205.1|2199.1|18
1580800800000|2020-02-04 07:20:00|2206.1|2200.1|2207.4|2201.4|2207.4|2201.4|2206.1|2200.1|11
1580801100000|2020-02-04 07:25:00|2207.6|2201.6|2207.1|2201.1|2208.9|2202.9|2206.9|2200.9|16
1580801400000|2020-02-04 07:30:00|2206.1|2200.1|2201.9|2195.9|2206.1|2200.1|2201.9|2195.9|13
1580801700000|2020-02-04 07:35:00|2202.1|2196.1|2204.1|2198.1|2206.4|2200.4|2202.1|2196.1|13
1580802000000|2020-02-04 07:40:00|2203.6|2197.6|2202.6|2196.6|2203.6|2197.6|2201.1|2195.1|18
1580802300000|2020-02-04 07:45:00|2202.9|2196.9|2202.4|2196.4|2206.9|2200.9|2202.4|2196.4|41
1580802600000|2020-02-04 07:50:00|2202.6|2196.6|2204.4|2198.4|2204.6|2198.6|2202.6|2196.6|27
1580802900000|2020-02-04 07:55:00|2204.1|2198.1|2190.6|2184.6|2204.1|2198.1|2189.4|2183.4|93
1580803200000|2020-02-04 08:00:00|2191.1|2185.1|2199.1|2193.1|2199.1|2193.1|2191.1|2185.1|71
1580803500000|2020-02-04 08:05:00|2199.6|2193.6|2211.4|2205.4|2211.9|2205.9|2199.6|2193.6|80
1580803800000|2020-02-04 08:10:00|2211.6|2205.6|2215.6|2209.6|2216.6|2210.6|2208.9|2202.9|68
1580804100000|2020-02-04 08:15:00|2214.9|2208.9|2217.4|2211.4|2218.9|2212.9|2214.6|2208.6|95
1580804400000|2020-02-04 08:20:00|2217.9|2211.9|2231.1|2225.1|2232.1|2226.1|2217.9|2211.9|100
1580804700000|2020-02-04 08:25:00|2231.4|2225.4|2240.6|2234.6|2240.6|2234.6|2225.9|2219.9|102
1580805000000|2020-02-04 08:30:00|2240.9|2234.9|2227.1|2221.1|2240.9|2234.9|2221.9|2215.9|152
1580805300000|2020-02-04 08:35:00|2227.4|2221.4|2227.4|2221.4|2230.9|2224.9|2226.4|2220.4|55
1580805600000|2020-02-04 08:40:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2221.1|2215.1|68
1580805900000|2020-02-04 08:45:00|2224.9|2218.9|2217.4|2211.4|2225.1|2219.1|2214.9|2208.9|82
1580806200000|2020-02-04 08:50:00|2217.1|2211.1|2222.1|2216.1|2222.1|2216.1|2217.1|2211.1|19
1580806500000|2020-02-04 08:55:00|2221.9|2215.9|2225.9|2219.9|2227.1|2221.1|2221.6|2215.6|33
1580806800000|2020-02-04 09:00:00|2225.6|2219.6|2217.4|2211.4|2225.6|2219.6|2217.4|2211.4|49
1580807100000|2020-02-04 09:05:00|2216.9|2210.9|2214.6|2208.6|2219.1|2213.1|2213.6|2207.6|62
1580807400000|2020-02-04 09:10:00|2214.4|2208.4|2216.1|2210.1|2216.1|2210.1|2210.9|2204.9|61
1580807700000|2020-02-04 09:15:00|2216.6|2210.6|2211.1|2205.1|2216.6|2210.6|2210.9|2204.9|29
1580808000000|2020-02-04 09:20:00|2210.9|2204.9|2212.4|2206.4|2215.1|2209.1|2210.6|2204.6|37
1580808300000|2020-02-04 09:25:00|2212.6|2206.6|2210.1|2204.1|2214.1|2208.1|2208.6|2202.6|54
1580808600000|2020-02-04 09:30:00|2209.6|2203.6|2211.4|2205.4|2213.4|2207.4|2209.1|2203.1|66
1580808900000|2020-02-04 09:35:00|2211.1|2205.1|2209.1|2203.1|2211.4|2205.4|2207.1|2201.1|50
1580809200000|2020-02-04 09:40:00|2208.9|2202.9|2206.9|2200.9|2208.9|2202.9|2206.1|2200.1|41
1580809500000|2020-02-04 09:45:00|2207.1|2201.1|2205.6|2199.6|2207.4|2201.4|2203.9|2197.9|44
1580809800000|2020-02-04 09:50:00|2205.4|2199.4|2202.9|2196.9|2206.9|2200.9|2202.9|2196.9|56
1580810100000|2020-02-04 09:55:00|2203.1|2197.1|2199.6|2193.6|2204.4|2198.4|2198.6|2192.6|55
1580810400000|2020-02-04 10:00:00|2199.4|2193.4|2203.4|2197.4|2203.4|2197.4|2196.4|2190.4|66
1580810700000|2020-02-04 10:05:00|2203.6|2197.6|2200.1|2194.1|2204.4|2198.4|2200.1|2194.1|40
1580811000000|2020-02-04 10:10:00|2200.6|2194.6|2199.1|2193.1|2201.1|2195.1|2199.1|2193.1|32
1580811300000|2020-02-04 10:15:00|2199.4|2193.4|2197.9|2191.9|2199.9|2193.9|2196.4|2190.4|63
1580811600000|2020-02-04 10:20:00|2198.4|2192.4|2199.9|2193.9|2200.1|2194.1|2196.9|2190.9|50
1580811900000|2020-02-04 10:25:00|2200.1|2194.1|2200.4|2194.4|2200.9|2194.9|2199.4|2193.4|16
1580812200000|2020-02-04 10:30:00|2200.1|2194.1|2206.1|2200.1|2207.6|2201.6|2199.6|2193.6|40
1580812500000|2020-02-04 10:35:00|2205.9|2199.9|2205.4|2199.4|2206.4|2200.4|2203.9|2197.9|34
1580812800000|2020-02-04 10:40:00|2204.6|2198.6|2207.1|2201.1|2207.1|2201.1|2204.6|2198.6|14
1580813100000|2020-02-04 10:45:00|2207.4|2201.4|2205.4|2199.4|2207.9|2201.9|2204.1|2198.1|16
1580813400000|2020-02-04 10:50:00|2205.6|2199.6|2204.4|2198.4|2205.9|2199.9|2204.4|2198.4|8
1580813700000|2020-02-04 10:55:00|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2203.9|2197.9|10
1580814000000|2020-02-04 11:00:00|2205.1|2199.1|2206.6|2200.6|2206.6|2200.6|2204.9|2198.9|16
1580814300000|2020-02-04 11:05:00|2206.4|2200.4|2208.1|2202.1|2208.1|2202.1|2206.4|2200.4|10
1580814600000|2020-02-04 11:10:00|2207.9|2201.9|2217.4|2211.4|2217.4|2211.4|2207.9|2201.9|43
1580814900000|2020-02-04 11:15:00|2217.6|2211.6|2220.9|2214.9|2223.1|2217.1|2217.6|2211.6|39
1580815200000|2020-02-04 11:20:00|2220.6|2214.6|2214.9|2208.9|2221.9|2215.9|2214.1|2208.1|34
1580815500000|2020-02-04 11:25:00|2214.4|2208.4|2214.6|2208.6|2215.1|2209.1|2212.9|2206.9|19
1580815800000|2020-02-04 11:30:00|2214.9|2208.9|2214.9|2208.9|2218.4|2212.4|2214.4|2208.4|35
1580816100000|2020-02-04 11:35:00|2214.6|2208.6|2212.1|2206.1|2215.4|2209.4|2210.1|2204.1|30
1580816400000|2020-02-04 11:40:00|2211.6|2205.6|2212.4|2206.4|2215.9|2209.9|2211.6|2205.6|26
1580816700000|2020-02-04 11:45:00|2211.6|2205.6|2209.9|2203.9|2211.6|2205.6|2208.9|2202.9|18
1580817000000|2020-02-04 11:50:00|2210.4|2204.4|2212.9|2206.9|2213.1|2207.1|2210.4|2204.4|13
1580817300000|2020-02-04 11:55:00|2213.1|2207.1|2214.9|2208.9|2216.1|2210.1|2213.1|2207.1|26
1580817600000|2020-02-04 12:00:00|2215.1|2209.1|2216.1|2210.1|2217.4|2211.4|2215.1|2209.1|28
1580817900000|2020-02-04 12:05:00|2216.4|2210.4|2212.9|2206.9|2216.4|2210.4|2212.9|2206.9|20
1580818200000|2020-02-04 12:10:00|2213.4|2207.4|2213.4|2207.4|2214.1|2208.1|2213.4|2207.4|14
1580818500000|2020-02-04 12:15:00|2213.6|2207.6|2213.9|2207.9|2214.4|2208.4|2213.4|2207.4|20
1580818800000|2020-02-04 12:20:00|2214.1|2208.1|2214.4|2208.4|2216.4|2210.4|2212.4|2206.4|30
1580819100000|2020-02-04 12:25:00|2214.1|2208.1|2213.9|2207.9|2216.1|2210.1|2213.4|2207.4|27
1580819400000|2020-02-04 12:30:00|2214.1|2208.1|2212.9|2206.9|2214.6|2208.6|2211.9|2205.9|17
1580819700000|2020-02-04 12:35:00|2213.1|2207.1|2210.4|2204.4|2213.9|2207.9|2210.4|2204.4|23
1580820000000|2020-02-04 12:40:00|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2205.9|2199.9|45
1580820300000|2020-02-04 12:45:00|2210.4|2204.4|2214.1|2208.1|2214.4|2208.4|2208.9|2202.9|39
1580820600000|2020-02-04 12:50:00|2213.9|2207.9|2213.9|2207.9|2215.4|2209.4|2212.6|2206.6|73
1580820900000|2020-02-04 12:55:00|2213.6|2207.6|2214.1|2208.1|2215.6|2209.6|2212.9|2206.9|77
1580821200000|2020-02-04 13:00:00|2213.9|2207.9|2205.1|2199.1|2213.9|2207.9|2204.9|2198.9|56
1580821500000|2020-02-04 13:05:00|2204.9|2198.9|2202.4|2196.4|2205.9|2199.9|2202.1|2196.1|98
1580821800000|2020-02-04 13:10:00|2202.6|2196.6|2209.6|2203.6|2210.1|2204.1|2202.6|2196.6|68
1580822100000|2020-02-04 13:15:00|2208.9|2202.9|2210.6|2204.6|2214.1|2208.1|2208.4|2202.4|94
1580822400000|2020-02-04 13:20:00|2211.1|2205.1|2211.4|2205.4|2214.6|2208.6|2209.9|2203.9|49
1580822700000|2020-02-04 13:25:00|2212.4|2206.4|2216.4|2210.4|2217.6|2211.6|2212.4|2206.4|59
1580823000000|2020-02-04 13:30:00|2215.1|2209.1|2209.4|2203.4|2215.1|2209.1|2208.9|2202.9|40
1580823300000|2020-02-04 13:35:00|2209.9|2203.9|2208.4|2202.4|2209.9|2203.9|2208.4|2202.4|32
1580823600000|2020-02-04 13:40:00|2208.6|2202.6|2201.6|2195.6|2209.6|2203.6|2201.6|2195.6|54
1580823900000|2020-02-04 13:45:00|2201.4|2195.4|2199.6|2193.6|2201.9|2195.9|2196.4|2190.4|75
1580824200000|2020-02-04 13:50:00|2199.8|2193.8|2203.6|2197.6|2204.1|2198.1|2199|2193|67
1580824500000|2020-02-04 13:55:00|2203.9|2197.9|2204|2198|2205.9|2199.9|2202.4|2196.4|80
1580824800000|2020-02-04 14:00:00|2203.9|2197.9|2199.5|2193.5|2206.5|2200.5|2199.3|2193.3|122
1580825100000|2020-02-04 14:05:00|2199.4|2193.4|2196|2190|2199.4|2193.4|2194.6|2188.6|96
1580825400000|2020-02-04 14:10:00|2195.8|2189.8|2197.3|2191.3|2198.3|2192.3|2192|2186|119
1580825700000|2020-02-04 14:15:00|2197|2191|2198.3|2192.3|2200.1|2194.1|2196.3|2190.3|78
1580826000000|2020-02-04 14:20:00|2198.5|2192.5|2200.9|2194.9|2201|2195|2196.8|2190.8|61
1580826300000|2020-02-04 14:25:00|2201.3|2195.3|2197.6|2191.6|2201.8|2195.8|2194.6|2188.6|53
1580826600000|2020-02-04 14:30:00|2197.4|2191.4|2194.3|2188.3|2198|2192|2192.5|2186.5|75
1580826900000|2020-02-04 14:35:00|2194.5|2188.5|2196.9|2190.9|2197.5|2191.5|2193.8|2187.8|56
1580827200000|2020-02-04 14:40:00|2197|2191|2202.9|2196.9|2203.5|2197.5|2197|2191|65
1580827500000|2020-02-04 14:45:00|2203.1|2197.1|2198.9|2192.9|2203.1|2197.1|2195.8|2189.8|55
1580827800000|2020-02-04 14:50:00|2198.8|2192.8|2190.6|2184.6|2199.1|2193.1|2190.4|2184.4|77
1580828100000|2020-02-04 14:55:00|2190.4|2184.4|2186.5|2180.5|2190.6|2184.6|2186.5|2180.5|90
1580828400000|2020-02-04 15:00:00|2187|2181|2184.3|2178.3|2191.5|2185.5|2184.3|2178.3|111
1580828700000|2020-02-04 15:05:00|2184|2178|2186.1|2180.1|2187.5|2181.5|2183|2177|53
1580829000000|2020-02-04 15:10:00|2186.5|2180.5|2188.1|2182.1|2191.5|2185.5|2186.5|2180.5|73
1580829300000|2020-02-04 15:15:00|2187.9|2181.9|2186|2180|2189.3|2183.3|2185.3|2179.3|51
1580829600000|2020-02-04 15:20:00|2185|2179|2183.6|2177.6|2186.4|2180.4|2183.4|2177.4|48
1580829900000|2020-02-04 15:25:00|2184.5|2178.5|2183.8|2177.8|2189.8|2183.8|2183.8|2177.8|71
1580830200000|2020-02-04 15:30:00|2184|2178|2183.5|2177.5|2184.5|2178.5|2183.5|2177.5|66
1580830500000|2020-02-04 15:35:00|2184|2178|2184.3|2178.3|2185.1|2179.1|2182.8|2176.8|62
1580830800000|2020-02-04 15:40:00|2184|2178|2181.3|2175.3|2185|2179|2181.1|2175.1|61
1580831100000|2020-02-04 15:45:00|2180.8|2174.8|2180.8|2174.8|2181.8|2175.8|2179.3|2173.3|80
1580831400000|2020-02-04 15:50:00|2181|2175|2184.1|2178.1|2186.4|2180.4|2180.8|2174.8|72
1580831700000|2020-02-04 15:55:00|2183.8|2177.8|2171.3|2165.3|2183.8|2177.8|2171|2165|195
1580832000000|2020-02-04 16:00:00|2171.5|2165.5|2172.3|2166.3|2174.8|2168.8|2170.5|2164.5|89
1580832300000|2020-02-04 16:05:00|2172.8|2166.8|2174.9|2168.9|2176.1|2170.1|2172.8|2166.8|65
1580832600000|2020-02-04 16:10:00|2174.6|2168.6|2177|2171|2177.1|2171.1|2174.6|2168.6|43
1580832900000|2020-02-04 16:15:00|2176.5|2170.5|2176.5|2170.5|2178|2172|2175.3|2169.3|41
1580833200000|2020-02-04 16:20:00|2176.1|2170.1|2179.8|2173.8|2180|2174|2175.9|2169.9|39
1580833500000|2020-02-04 16:25:00|2179.4|2173.4|2179.3|2173.3|2181.3|2175.3|2179.3|2173.3|35
1580833800000|2020-02-04 16:30:00|2179.5|2173.5|2180|2174|2182.1|2176.1|2179.1|2173.1|43
1580834100000|2020-02-04 16:35:00|2179.8|2173.8|2179|2173|2180.8|2174.8|2179|2173|15
1580834400000|2020-02-04 16:40:00|2179.3|2173.3|2180.3|2174.3|2180.3|2174.3|2178.8|2172.8|35
1580834700000|2020-02-04 16:45:00|2181.1|2175.1|2182.3|2176.3|2182.8|2176.8|2180.8|2174.8|19
1580835000000|2020-02-04 16:50:00|2182|2176|2180.3|2174.3|2182.3|2176.3|2180.3|2174.3|10
1580835300000|2020-02-04 16:55:00|2180|2174|2181.3|2175.3|2182|2176|2180|2174|16
1580835600000|2020-02-04 17:00:00|2180.3|2174.3|2181.5|2175.5|2182.5|2176.5|2179.5|2173.5|14
1580835900000|2020-02-04 17:05:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|6
1580836200000|2020-02-04 17:10:00|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2179.3|2173.3|15
1580836800000|2020-02-04 17:20:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1580837100000|2020-02-04 17:25:00|2182.3|2176.3|2183.8|2177.8|2183.8|2177.8|2182.3|2176.3|13
1580837400000|2020-02-04 17:30:00|2183.5|2177.5|2182.8|2176.8|2183.5|2177.5|2182.8|2176.8|4
1580837700000|2020-02-04 17:35:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1580838000000|2020-02-04 17:40:00|2183.1|2177.1|2184|2178|2185|2179|2183.1|2177.1|18
1580838300000|2020-02-04 17:45:00|2185|2179|2183.9|2177.9|2185|2179|2183.9|2177.9|8
1580838600000|2020-02-04 17:50:00|2185|2179|2186|2180|2186.8|2180.8|2185|2179|9
1580838900000|2020-02-04 17:55:00|2186.8|2180.8|2187.4|2181.4|2187.4|2181.4|2185.4|2179.4|17
1580864400000|2020-02-05 01:00:00|2189.4|2183.4|2194.9|2188.9|2195.6|2189.6|2189.4|2183.4|89
1580864700000|2020-02-05 01:05:00|2195.6|2189.6|2200.4|2194.4|2201.1|2195.1|2194.6|2188.6|77
1580865000000|2020-02-05 01:10:00|2200.6|2194.6|2203.6|2197.6|2203.6|2197.6|2200.6|2194.6|23
1580865300000|2020-02-05 01:15:00|2204.1|2198.1|2205.1|2199.1|2205.4|2199.4|2203.1|2197.1|35
1580865600000|2020-02-05 01:20:00|2205.4|2199.4|2204.4|2198.4|2205.6|2199.6|2202.4|2196.4|91
1580865900000|2020-02-05 01:25:00|2204.1|2198.1|2202.5|2196.5|2204.1|2198.1|2201.8|2195.8|14
1580866200000|2020-02-05 01:30:00|2202.8|2196.8|2201.1|2195.1|2203|2197|2199.8|2193.8|40
1580866500000|2020-02-05 01:35:00|2200.9|2194.9|2204.1|2198.1|2204.4|2198.4|2200.3|2194.3|23
1580866800000|2020-02-05 01:40:00|2203.9|2197.9|2205.3|2199.3|2205.3|2199.3|2203.6|2197.6|40
1580867100000|2020-02-05 01:45:00|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.1|2198.1|12
1580867400000|2020-02-05 01:50:00|2204.9|2198.9|2206.8|2200.8|2206.8|2200.8|2204.9|2198.9|12
1580867700000|2020-02-05 01:55:00|2207|2201|2207.8|2201.8|2209.9|2203.9|2207|2201|54
1580868000000|2020-02-05 02:00:00|2207.4|2201.4|2207.8|2201.8|2208.1|2202.1|2207|2201|19
1580868600000|2020-02-05 02:10:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|23
1580868900000|2020-02-05 02:15:00|2207.6|2201.6|2207.3|2201.3|2207.6|2201.6|2206.9|2200.9|14
1580869200000|2020-02-05 02:20:00|2207|2201|2206.4|2200.4|2207|2201|2205.3|2199.3|9
1580869500000|2020-02-05 02:25:00|2206.1|2200.1|2207.3|2201.3|2207.3|2201.3|2206.1|2200.1|13
1580869800000|2020-02-05 02:30:00|2207.5|2201.5|2207.8|2201.8|2208.1|2202.1|2206.9|2200.9|14
1580870100000|2020-02-05 02:35:00|2209|2203|2208.6|2202.6|2209|2203|2207.5|2201.5|23
1580870400000|2020-02-05 02:40:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2208.4|2202.4|27
1580870700000|2020-02-05 02:45:00|2209.4|2203.4|2209.1|2203.1|2209.6|2203.6|2208|2202|35
1580871000000|2020-02-05 02:50:00|2208.9|2202.9|2210.4|2204.4|2210.4|2204.4|2208.6|2202.6|22
1580871300000|2020-02-05 02:55:00|2210.1|2204.1|2210.4|2204.4|2210.9|2204.9|2209.1|2203.1|16
1580871600000|2020-02-05 03:00:00|2210.1|2204.1|2211.4|2205.4|2211.4|2205.4|2208|2202|42
1580871900000|2020-02-05 03:05:00|2211.1|2205.1|2210.6|2204.6|2211.9|2205.9|2209.3|2203.3|36
1580872200000|2020-02-05 03:10:00|2210.4|2204.4|2210.6|2204.6|2211.4|2205.4|2209.4|2203.4|24
1580872500000|2020-02-05 03:15:00|2210.4|2204.4|2208.9|2202.9|2211.1|2205.1|2208.9|2202.9|25
1580872800000|2020-02-05 03:20:00|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2207.9|2201.9|22
1580873100000|2020-02-05 03:25:00|2209.6|2203.6|2207.1|2201.1|2209.6|2203.6|2206.6|2200.6|16
1580873400000|2020-02-05 03:30:00|2206.9|2200.9|2205.5|2199.5|2206.9|2200.9|2203.6|2197.6|38
1580873700000|2020-02-05 03:35:00|2205.4|2199.4|2205.5|2199.5|2205.5|2199.5|2205.1|2199.1|5
1580874000000|2020-02-05 03:40:00|2205.1|2199.1|2205.6|2199.6|2206.4|2200.4|2205.1|2199.1|14
1580874300000|2020-02-05 03:45:00|2206.1|2200.1|2204.5|2198.5|2206.1|2200.1|2204.5|2198.5|30
1580874600000|2020-02-05 03:50:00|2204.9|2198.9|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|5
1580874900000|2020-02-05 03:55:00|2204.3|2198.3|2203.6|2197.6|2204.3|2198.3|2203.6|2197.6|4
1580875200000|2020-02-05 04:00:00|2204.1|2198.1|2201.5|2195.5|2204.1|2198.1|2199.8|2193.8|20
1580875500000|2020-02-05 04:05:00|2202.1|2196.1|2202.8|2196.8|2202.8|2196.8|2202.1|2196.1|3
1580875800000|2020-02-05 04:10:00|2202.9|2196.9|2202.4|2196.4|2203.3|2197.3|2202.4|2196.4|8
1580876100000|2020-02-05 04:15:00|2202.6|2196.6|2203.4|2197.4|2204.3|2198.3|2202.6|2196.6|10
1580876400000|2020-02-05 04:20:00|2203.6|2197.6|2202.8|2196.8|2203.6|2197.6|2202.8|2196.8|8
1580876700000|2020-02-05 04:25:00|2202.6|2196.6|2202.9|2196.9|2203.3|2197.3|2202.6|2196.6|6
1580877000000|2020-02-05 04:30:00|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|4
1580877300000|2020-02-05 04:35:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1580877600000|2020-02-05 04:40:00|2204|2198|2202.6|2196.6|2204|2198|2201.4|2195.4|15
1580877900000|2020-02-05 04:45:00|2203|2197|2202.4|2196.4|2203.3|2197.3|2202.1|2196.1|7
1580878200000|2020-02-05 04:50:00|2202.9|2196.9|2203.3|2197.3|2203.4|2197.4|2202.6|2196.6|7
1580878500000|2020-02-05 04:55:00|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.3|2197.3|4
1580878800000|2020-02-05 05:00:00|2203.5|2197.5|2203.3|2197.3|2204.4|2198.4|2203.3|2197.3|6
1580879100000|2020-02-05 05:05:00|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|2
1580879400000|2020-02-05 05:10:00|2203.9|2197.9|2204.1|2198.1|2204.9|2198.9|2203.9|2197.9|8
1580879700000|2020-02-05 05:15:00|2204.4|2198.4|2205.3|2199.3|2205.6|2199.6|2204.4|2198.4|6
1580880000000|2020-02-05 05:20:00|2205.4|2199.4|2206|2200|2206|2200|2205.4|2199.4|3
1580880300000|2020-02-05 05:25:00|2205.6|2199.6|2206.3|2200.3|2206.8|2200.8|2205.6|2199.6|13
1580880600000|2020-02-05 05:30:00|2206|2200|2204.6|2198.6|2206|2200|2202.1|2196.1|33
1580880900000|2020-02-05 05:35:00|2205.6|2199.6|2206.6|2200.6|2207.1|2201.1|2204.4|2198.4|34
1580881200000|2020-02-05 05:40:00|2206.4|2200.4|2207.9|2201.9|2210.1|2204.1|2205.4|2199.4|48
1580881500000|2020-02-05 05:45:00|2207.8|2201.8|2209|2203|2209|2203|2207.1|2201.1|16
1580881800000|2020-02-05 05:50:00|2209.1|2203.1|2210.1|2204.1|2211.4|2205.4|2209|2203|18
1580882100000|2020-02-05 05:55:00|2209.9|2203.9|2207.8|2201.8|2209.9|2203.9|2204.4|2198.4|40
1580882400000|2020-02-05 06:00:00|2208.4|2202.4|2209.1|2203.1|2210.5|2204.5|2208.4|2202.4|41
1580882700000|2020-02-05 06:05:00|2208.9|2202.9|2207.1|2201.1|2208.9|2202.9|2206.3|2200.3|32
1580883000000|2020-02-05 06:10:00|2207.4|2201.4|2208.1|2202.1|2208.6|2202.6|2207.4|2201.4|15
1580883300000|2020-02-05 06:15:00|2208.4|2202.4|2202.1|2196.1|2208.4|2202.4|2202.1|2196.1|33
1580883600000|2020-02-05 06:20:00|2201.9|2195.9|2203.9|2197.9|2204.6|2198.6|2201.1|2195.1|22
1580883900000|2020-02-05 06:25:00|2203.6|2197.6|2202.4|2196.4|2203.6|2197.6|2200.6|2194.6|18
1580884200000|2020-02-05 06:30:00|2202.1|2196.1|2201.5|2195.5|2202.4|2196.4|2200.4|2194.4|21
1580884500000|2020-02-05 06:35:00|2201.8|2195.8|2205.1|2199.1|2205.9|2199.9|2201.5|2195.5|33
1580884800000|2020-02-05 06:40:00|2204.9|2198.9|2205.4|2199.4|2205.9|2199.9|2204.6|2198.6|14
1580885100000|2020-02-05 06:45:00|2205.1|2199.1|2202.9|2196.9|2205.1|2199.1|2202.8|2196.8|10
1580885400000|2020-02-05 06:50:00|2202.8|2196.8|2203.6|2197.6|2203.6|2197.6|2202.3|2196.3|8
1580885700000|2020-02-05 06:55:00|2203.4|2197.4|2201.6|2195.6|2203.6|2197.6|2200.5|2194.5|31
1580886000000|2020-02-05 07:00:00|2202.9|2196.9|2200.9|2194.9|2202.9|2196.9|2200.9|2194.9|11
1580886300000|2020-02-05 07:05:00|2200.8|2194.8|2199.9|2193.9|2200.8|2194.8|2199.8|2193.8|5
1580886600000|2020-02-05 07:10:00|2199.8|2193.8|2194.9|2188.9|2200.1|2194.1|2194.9|2188.9|22
1580886900000|2020-02-05 07:15:00|2195.1|2189.1|2192.1|2186.1|2195.1|2189.1|2191.3|2185.3|23
1580887200000|2020-02-05 07:20:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|3
1580887500000|2020-02-05 07:25:00|2191.6|2185.6|2190.5|2184.5|2192.6|2186.6|2189.8|2183.8|25
1580887800000|2020-02-05 07:30:00|2190.3|2184.3|2190.5|2184.5|2190.8|2184.8|2190.1|2184.1|8
1580888100000|2020-02-05 07:35:00|2190.3|2184.3|2187.1|2181.1|2191|2185|2186.9|2180.9|23
1580888400000|2020-02-05 07:40:00|2187|2181|2186.6|2180.6|2187.4|2181.4|2185.1|2179.1|27
1580888700000|2020-02-05 07:45:00|2186.4|2180.4|2188.1|2182.1|2188.9|2182.9|2186.4|2180.4|14
1580889000000|2020-02-05 07:50:00|2187.6|2181.6|2184.8|2178.8|2187.6|2181.6|2184.6|2178.6|16
1580889300000|2020-02-05 07:55:00|2184.5|2178.5|2185|2179|2185.3|2179.3|2184.3|2178.3|17
1580889600000|2020-02-05 08:00:00|2184.8|2178.8|2197.3|2191.3|2197.5|2191.5|2183.3|2177.3|59
1580889900000|2020-02-05 08:05:00|2197|2191|2199.5|2193.5|2199.5|2193.5|2195.5|2189.5|26
1580890200000|2020-02-05 08:10:00|2199.3|2193.3|2194.3|2188.3|2200.3|2194.3|2193.8|2187.8|36
1580890500000|2020-02-05 08:15:00|2194.5|2188.5|2194.3|2188.3|2198|2192|2193.3|2187.3|42
1580890800000|2020-02-05 08:20:00|2194|2188|2191.5|2185.5|2194.3|2188.3|2189.5|2183.5|20
1580891100000|2020-02-05 08:25:00|2191.3|2185.3|2191.1|2185.1|2193.3|2187.3|2189.3|2183.3|23
1580891400000|2020-02-05 08:30:00|2190.8|2184.8|2195|2189|2195.1|2189.1|2189.4|2183.4|46
1580891700000|2020-02-05 08:35:00|2194.8|2188.8|2211.4|2205.4|2211.8|2205.8|2194.6|2188.6|113
1580892000000|2020-02-05 08:40:00|2211.6|2205.6|2214.4|2208.4|2215.9|2209.9|2208.6|2202.6|105
1580892300000|2020-02-05 08:45:00|2214.6|2208.6|2209.8|2203.8|2214.6|2208.6|2208.9|2202.9|65
1580892600000|2020-02-05 08:50:00|2209.6|2203.6|2209.1|2203.1|2212.6|2206.6|2208.6|2202.6|43
1580892900000|2020-02-05 08:55:00|2208.9|2202.9|2202.4|2196.4|2210.6|2204.6|2202.4|2196.4|40
1580893200000|2020-02-05 09:00:00|2202.3|2196.3|2206.6|2200.6|2206.9|2200.9|2198.9|2192.9|76
1580893500000|2020-02-05 09:05:00|2206.3|2200.3|2212.9|2206.9|2215.3|2209.3|2206.1|2200.1|100
1580893800000|2020-02-05 09:10:00|2213.3|2207.3|2209|2203|2213.5|2207.5|2208.8|2202.8|62
1580894100000|2020-02-05 09:15:00|2209.3|2203.3|2210.5|2204.5|2215|2209|2208.6|2202.6|95
1580894400000|2020-02-05 09:20:00|2210.8|2204.8|2210.1|2204.1|2213.3|2207.3|2208.5|2202.5|58
1580894700000|2020-02-05 09:25:00|2209.8|2203.8|2212.6|2206.6|2213.9|2207.9|2209.8|2203.8|68
1580895000000|2020-02-05 09:30:00|2212.4|2206.4|2215.3|2209.3|2216|2210|2210.4|2204.4|87
1580895300000|2020-02-05 09:35:00|2215.1|2209.1|2221.5|2215.5|2222.5|2216.5|2214.9|2208.9|77
1580895600000|2020-02-05 09:40:00|2221.3|2215.3|2241.3|2235.3|2241.8|2235.8|2220.6|2214.6|141
1580895900000|2020-02-05 09:45:00|2240.9|2234.9|2233.5|2227.5|2241.5|2235.5|2231|2225|113
1580896200000|2020-02-05 09:50:00|2233.6|2227.6|2234.3|2228.3|2235.1|2229.1|2233.3|2227.3|36
1580896500000|2020-02-05 09:55:00|2234.1|2228.1|2234.4|2228.4|2236.8|2230.8|2232.8|2226.8|36
1580896800000|2020-02-05 10:00:00|2234.1|2228.1|2228.8|2222.8|2234.4|2228.4|2227.3|2221.3|52
1580897100000|2020-02-05 10:05:00|2228.5|2222.5|2225.6|2219.6|2228.8|2222.8|2223.8|2217.8|75
1580897400000|2020-02-05 10:10:00|2226|2220|2232.9|2226.9|2233.5|2227.5|2225.8|2219.8|43
1580897700000|2020-02-05 10:15:00|2232.8|2226.8|2235.3|2229.3|2236.5|2230.5|2232|2226|52
1580898000000|2020-02-05 10:20:00|2235.4|2229.4|2234.1|2228.1|2236.1|2230.1|2233.4|2227.4|25
1580898300000|2020-02-05 10:25:00|2234.4|2228.4|2231.9|2225.9|2234.8|2228.8|2231.9|2225.9|28
1580898600000|2020-02-05 10:30:00|2231.8|2225.8|2230.6|2224.6|2232|2226|2226.9|2220.9|48
1580898900000|2020-02-05 10:35:00|2230.5|2224.5|2232.1|2226.1|2234.3|2228.3|2230.5|2224.5|37
1580899200000|2020-02-05 10:40:00|2231.9|2225.9|2229.8|2223.8|2231.9|2225.9|2228.8|2222.8|35
1580899500000|2020-02-05 10:45:00|2229.5|2223.5|2230.6|2224.6|2231.1|2225.1|2228|2222|21
1580899800000|2020-02-05 10:50:00|2230.5|2224.5|2228.8|2222.8|2230.5|2224.5|2228.5|2222.5|12
1580900100000|2020-02-05 10:55:00|2229|2223|2231|2225|2231.3|2225.3|2229|2223|14
1580900400000|2020-02-05 11:00:00|2230.8|2224.8|2230|2224|2230.8|2224.8|2229.5|2223.5|11
1580900700000|2020-02-05 11:05:00|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.8|2222.8|2
1580901000000|2020-02-05 11:10:00|2228.5|2222.5|2229.5|2223.5|2230|2224|2227.8|2221.8|20
1580901300000|2020-02-05 11:15:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.5|2223.5|5
1580901600000|2020-02-05 11:20:00|2229.5|2223.5|2232|2226|2232.3|2226.3|2229.5|2223.5|20
1580901900000|2020-02-05 11:25:00|2232.3|2226.3|2231|2225|2232.8|2226.8|2230|2224|16
1580902200000|2020-02-05 11:30:00|2229.9|2223.9|2227.5|2221.5|2229.9|2223.9|2227.1|2221.1|21
1580902500000|2020-02-05 11:35:00|2227.8|2221.8|2220.8|2214.8|2228.6|2222.6|2220|2214|77
1580902800000|2020-02-05 11:40:00|2220|2214|2220.8|2214.8|2222.3|2216.3|2214.5|2208.5|92
1580903100000|2020-02-05 11:45:00|2220.5|2214.5|2222.8|2216.8|2225.5|2219.5|2219.8|2213.8|41
1580903400000|2020-02-05 11:50:00|2222.5|2216.5|2221.3|2215.3|2222.8|2216.8|2220.3|2214.3|20
1580903700000|2020-02-05 11:55:00|2220.8|2214.8|2220|2214|2221.5|2215.5|2220|2214|9
1580904000000|2020-02-05 12:00:00|2219.9|2213.9|2217.3|2211.3|2220.3|2214.3|2216.5|2210.5|35
1580904300000|2020-02-05 12:05:00|2217.1|2211.1|2217|2211|2218.5|2212.5|2216.8|2210.8|15
1580904600000|2020-02-05 12:10:00|2218.3|2212.3|2220.5|2214.5|2220.5|2214.5|2216.9|2210.9|26
1580904900000|2020-02-05 12:15:00|2220.4|2214.4|2224.8|2218.8|2226.4|2220.4|2219.8|2213.8|45
1580905200000|2020-02-05 12:20:00|2224.5|2218.5|2220.5|2214.5|2224.5|2218.5|2220.5|2214.5|37
1580905500000|2020-02-05 12:25:00|2220.1|2214.1|2220.5|2214.5|2220.8|2214.8|2219.8|2213.8|7
1580905800000|2020-02-05 12:30:00|2221.3|2215.3|2224|2218|2224|2218|2221.3|2215.3|21
1580906100000|2020-02-05 12:35:00|2223.8|2217.8|2223.1|2217.1|2223.8|2217.8|2222.1|2216.1|17
1580906400000|2020-02-05 12:40:00|2223|2217|2221.8|2215.8|2223|2217|2221.5|2215.5|9
1580906700000|2020-02-05 12:45:00|2221.3|2215.3|2223|2217|2223.3|2217.3|2221.3|2215.3|27
1580907000000|2020-02-05 12:50:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2220.3|2214.3|32
1580907300000|2020-02-05 12:55:00|2222.8|2216.8|2220.8|2214.8|2222.8|2216.8|2219.6|2213.6|46
1580907600000|2020-02-05 13:00:00|2220.5|2214.5|2221.3|2215.3|2222.3|2216.3|2219|2213|34
1580907900000|2020-02-05 13:05:00|2221|2215|2220.3|2214.3|2223.5|2217.5|2220.3|2214.3|49
1580908200000|2020-02-05 13:10:00|2220.4|2214.4|2226.8|2220.8|2228.8|2222.8|2220.4|2214.4|67
1580908500000|2020-02-05 13:15:00|2226.9|2220.9|2224.3|2218.3|2228.5|2222.5|2221.5|2215.5|63
1580908800000|2020-02-05 13:20:00|2224.5|2218.5|2231.5|2225.5|2231.8|2225.8|2224.3|2218.3|75
1580909100000|2020-02-05 13:25:00|2231.6|2225.6|2227.5|2221.5|2232.1|2226.1|2225.1|2219.1|58
1580909400000|2020-02-05 13:30:00|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2225.8|2219.8|13
1580909700000|2020-02-05 13:35:00|2226|2220|2225|2219|2228.3|2222.3|2225|2219|18
1580910000000|2020-02-05 13:40:00|2224.3|2218.3|2226.1|2220.1|2226.3|2220.3|2224.3|2218.3|10
1580910300000|2020-02-05 13:45:00|2226|2220|2234|2228|2234.5|2228.5|2226|2220|41
1580910600000|2020-02-05 13:50:00|2234.3|2228.3|2239.3|2233.3|2239.3|2233.3|2234.1|2228.1|86
1580910900000|2020-02-05 13:55:00|2239|2233|2234.8|2228.8|2240.3|2234.3|2231.8|2225.8|56
1580911200000|2020-02-05 14:00:00|2235.8|2229.8|2237.8|2231.8|2239.8|2233.8|2235.5|2229.5|71
1580911500000|2020-02-05 14:05:00|2237.6|2231.6|2236.5|2230.5|2239.8|2233.8|2235|2229|49
1580911800000|2020-02-05 14:10:00|2236.8|2230.8|2232|2226|2237.3|2231.3|2229.5|2223.5|42
1580912100000|2020-02-05 14:15:00|2232.5|2226.5|2229|2223|2233.9|2227.9|2227.4|2221.4|54
1580912400000|2020-02-05 14:20:00|2229.3|2223.3|2226.9|2220.9|2229.3|2223.3|2224.3|2218.3|54
1580912700000|2020-02-05 14:25:00|2227.1|2221.1|2226.9|2220.9|2228.4|2222.4|2222.5|2216.5|77
1580913000000|2020-02-05 14:30:00|2227.1|2221.1|2224.6|2218.6|2227.5|2221.5|2222|2216|61
1580913300000|2020-02-05 14:35:00|2224.8|2218.8|2224.6|2218.6|2227.9|2221.9|2222.9|2216.9|65
1580913600000|2020-02-05 14:40:00|2224.3|2218.3|2226.5|2220.5|2226.5|2220.5|2222.1|2216.1|62
1580913900000|2020-02-05 14:45:00|2226.3|2220.3|2225.5|2219.5|2226.8|2220.8|2222.8|2216.8|64
1580914200000|2020-02-05 14:50:00|2225.8|2219.8|2228.6|2222.6|2229.5|2223.5|2225.4|2219.4|50
1580914500000|2020-02-05 14:55:00|2228|2222|2229|2223|2230.4|2224.4|2223.8|2217.8|66
1580914800000|2020-02-05 15:00:00|2228.8|2222.8|2233.3|2227.3|2234.5|2228.5|2228.6|2222.6|77
1580915100000|2020-02-05 15:05:00|2233.4|2227.4|2231.1|2225.1|2234.5|2228.5|2230.4|2224.4|50
1580915400000|2020-02-05 15:10:00|2230.9|2224.9|2232.1|2226.1|2235.1|2229.1|2230.6|2224.6|62
1580915700000|2020-02-05 15:15:00|2232.4|2226.4|2228.1|2222.1|2234.9|2228.9|2227.9|2221.9|52
1580916000000|2020-02-05 15:20:00|2227.9|2221.9|2227.4|2221.4|2230.9|2224.9|2227.4|2221.4|89
1580916300000|2020-02-05 15:25:00|2227.1|2221.1|2225.4|2219.4|2227.1|2221.1|2223.4|2217.4|74
1580916600000|2020-02-05 15:30:00|2224.9|2218.9|2221.4|2215.4|2226.9|2220.9|2221.4|2215.4|81
1580916900000|2020-02-05 15:35:00|2220.9|2214.9|2221.9|2215.9|2222.6|2216.6|2218.6|2212.6|46
1580917200000|2020-02-05 15:40:00|2222.1|2216.1|2212.6|2206.6|2222.1|2216.1|2211.9|2205.9|68
1580917500000|2020-02-05 15:45:00|2213.1|2207.1|2216.1|2210.1|2218.1|2212.1|2212.1|2206.1|88
1580917800000|2020-02-05 15:50:00|2215.9|2209.9|2214.6|2208.6|2218.6|2212.6|2211.4|2205.4|84
1580918100000|2020-02-05 15:55:00|2214.9|2208.9|2215.4|2209.4|2219.9|2213.9|2210.8|2204.8|109
1580918400000|2020-02-05 16:00:00|2215.6|2209.6|2222.1|2216.1|2222.4|2216.4|2215.4|2209.4|68
1580918700000|2020-02-05 16:05:00|2221.9|2215.9|2219.4|2213.4|2221.9|2215.9|2218.6|2212.6|54
1580919000000|2020-02-05 16:10:00|2220.1|2214.1|2220.6|2214.6|2221.9|2215.9|2218.6|2212.6|24
1580919300000|2020-02-05 16:15:00|2220.9|2214.9|2217.4|2211.4|2220.9|2214.9|2217.4|2211.4|22
1580919600000|2020-02-05 16:20:00|2217.1|2211.1|2217.9|2211.9|2218.4|2212.4|2216.6|2210.6|21
1580919900000|2020-02-05 16:25:00|2217.6|2211.6|2219.9|2213.9|2221.9|2215.9|2217.6|2211.6|31
1580920200000|2020-02-05 16:30:00|2219.6|2213.6|2216.4|2210.4|2219.6|2213.6|2216.1|2210.1|14
1580920500000|2020-02-05 16:35:00|2216.6|2210.6|2217.9|2211.9|2217.9|2211.9|2216.6|2210.6|8
1580920800000|2020-02-05 16:40:00|2217.6|2211.6|2216.6|2210.6|2217.9|2211.9|2216.1|2210.1|16
1580921100000|2020-02-05 16:45:00|2216.9|2210.9|2220.4|2214.4|2221.6|2215.6|2216.9|2210.9|36
1580921400000|2020-02-05 16:50:00|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2219.1|2213.1|11
1580921700000|2020-02-05 16:55:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.1|2212.1|18
1580922000000|2020-02-05 17:00:00|2218.6|2212.6|2220.4|2214.4|2220.4|2214.4|2218.4|2212.4|22
1580922300000|2020-02-05 17:05:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2220.1|2214.1|4
1580922600000|2020-02-05 17:10:00|2221.1|2215.1|2223.1|2217.1|2223.1|2217.1|2221.1|2215.1|5
1580922900000|2020-02-05 17:15:00|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2222.9|2216.9|3
1580923200000|2020-02-05 17:20:00|2221.9|2215.9|2220.4|2214.4|2221.9|2215.9|2220.4|2214.4|7
1580923500000|2020-02-05 17:25:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1580923800000|2020-02-05 17:30:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1580924100000|2020-02-05 17:35:00|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1580924400000|2020-02-05 17:40:00|2219.4|2213.4|2218.1|2212.1|2219.4|2213.4|2218.1|2212.1|8
1580924700000|2020-02-05 17:45:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1580925000000|2020-02-05 17:50:00|2218.6|2212.6|2218.6|2212.6|2219.4|2213.4|2218.1|2212.1|12
1580925300000|2020-02-05 17:55:00|2218.5|2212.5|2218.8|2212.8|2219|2213|2218.3|2212.3|9
1580950800000|2020-02-06 01:00:00|2223.9|2217.9|2225.6|2219.6|2225.6|2219.6|2221.9|2215.9|19
1580951100000|2020-02-06 01:05:00|2225.9|2219.9|2233.4|2227.4|2235.1|2229.1|2225.9|2219.9|49
1580951400000|2020-02-06 01:10:00|2233.6|2227.6|2234.4|2228.4|2238.6|2232.6|2233.4|2227.4|58
1580951700000|2020-02-06 01:15:00|2234.6|2228.6|2238.1|2232.1|2238.1|2232.1|2234.6|2228.6|79
1580952000000|2020-02-06 01:20:00|2238.4|2232.4|2233.6|2227.6|2238.4|2232.4|2231.4|2225.4|78
1580952300000|2020-02-06 01:25:00|2233.9|2227.9|2231.9|2225.9|2234.4|2228.4|2229.6|2223.6|19
1580952600000|2020-02-06 01:30:00|2231.6|2225.6|2229.4|2223.4|2231.6|2225.6|2229.1|2223.1|35
1580952900000|2020-02-06 01:35:00|2229.6|2223.6|2232.4|2226.4|2232.4|2226.4|2229.6|2223.6|10
1580953200000|2020-02-06 01:40:00|2232.1|2226.1|2231.4|2225.4|2232.1|2226.1|2230.9|2224.9|8
1580953500000|2020-02-06 01:45:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|12
1580953800000|2020-02-06 01:50:00|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.6|2224.6|6
1580954100000|2020-02-06 01:55:00|2230.6|2224.6|2231.6|2225.6|2231.6|2225.6|2230.4|2224.4|9
1580954400000|2020-02-06 02:00:00|2231.9|2225.9|2232.9|2226.9|2233.1|2227.1|2231.9|2225.9|11
1580954700000|2020-02-06 02:05:00|2233.1|2227.1|2234.6|2228.6|2234.6|2228.6|2233.1|2227.1|6
1580955000000|2020-02-06 02:10:00|2234.9|2228.9|2236.4|2230.4|2236.6|2230.6|2233.9|2227.9|12
1580955300000|2020-02-06 02:15:00|2236.6|2230.6|2236.9|2230.9|2237.6|2231.6|2236.4|2230.4|8
1580955600000|2020-02-06 02:20:00|2236.6|2230.6|2239.1|2233.1|2239.1|2233.1|2236.6|2230.6|11
1580955900000|2020-02-06 02:25:00|2239.4|2233.4|2239.1|2233.1|2240.4|2234.4|2238.4|2232.4|12
1580956200000|2020-02-06 02:30:00|2238.9|2232.9|2237.6|2231.6|2239.1|2233.1|2234.4|2228.4|72
1580956500000|2020-02-06 02:35:00|2237.9|2231.9|2244.4|2238.4|2244.4|2238.4|2237.4|2231.4|57
1580956800000|2020-02-06 02:40:00|2245.1|2239.1|2242.9|2236.9|2246.4|2240.4|2240.6|2234.6|47
1580957100000|2020-02-06 02:45:00|2242.4|2236.4|2240.9|2234.9|2242.4|2236.4|2240.9|2234.9|8
1580957400000|2020-02-06 02:50:00|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|4
1580957700000|2020-02-06 02:55:00|2240.4|2234.4|2239.1|2233.1|2240.4|2234.4|2237.9|2231.9|18
1580958000000|2020-02-06 03:00:00|2238.9|2232.9|2240.4|2234.4|2241.9|2235.9|2238.9|2232.9|14
1580958300000|2020-02-06 03:05:00|2241.6|2235.6|2242.9|2236.9|2243.4|2237.4|2241.1|2235.1|21
1580958600000|2020-02-06 03:10:00|2243.1|2237.1|2243.1|2237.1|2244.4|2238.4|2242.4|2236.4|29
1580958900000|2020-02-06 03:15:00|2243.4|2237.4|2244.6|2238.6|2245.1|2239.1|2243.4|2237.4|18
1580959200000|2020-02-06 03:20:00|2244.9|2238.9|2243.1|2237.1|2245.1|2239.1|2242.9|2236.9|24
1580959500000|2020-02-06 03:25:00|2242.6|2236.6|2239.4|2233.4|2243.6|2237.6|2239.1|2233.1|32
1580959800000|2020-02-06 03:30:00|2239.6|2233.6|2238.6|2232.6|2239.9|2233.9|2237.9|2231.9|29
1580960100000|2020-02-06 03:35:00|2238.4|2232.4|2242.9|2236.9|2242.9|2236.9|2238.4|2232.4|22
1580960400000|2020-02-06 03:40:00|2242.1|2236.1|2241.1|2235.1|2242.1|2236.1|2241.1|2235.1|4
1580960700000|2020-02-06 03:45:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|3
1580961000000|2020-02-06 03:50:00|2241.1|2235.1|2237.1|2231.1|2241.1|2235.1|2237.1|2231.1|15
1580961300000|2020-02-06 03:55:00|2236.9|2230.9|2234.6|2228.6|2236.9|2230.9|2234.1|2228.1|8
1580961600000|2020-02-06 04:00:00|2234.4|2228.4|2235.6|2229.6|2236.1|2230.1|2232.6|2226.6|25
1580961900000|2020-02-06 04:05:00|2235.1|2229.1|2237.1|2231.1|2237.1|2231.1|2235.1|2229.1|8
1580962200000|2020-02-06 04:10:00|2238|2232|2239.6|2233.6|2240.1|2234.1|2237.8|2231.8|17
1580962800000|2020-02-06 04:20:00|2239.9|2233.9|2240.6|2234.6|2240.9|2234.9|2239.9|2233.9|15
1580963100000|2020-02-06 04:25:00|2240.1|2234.1|2239.6|2233.6|2240.1|2234.1|2239.4|2233.4|10
1580963400000|2020-02-06 04:30:00|2239.9|2233.9|2239.9|2233.9|2240.6|2234.6|2239.4|2233.4|19
1580963700000|2020-02-06 04:35:00|2240.6|2234.6|2239.6|2233.6|2240.6|2234.6|2239.1|2233.1|5
1580964000000|2020-02-06 04:40:00|2239.4|2233.4|2240.1|2234.1|2240.1|2234.1|2239.4|2233.4|14
1580964300000|2020-02-06 04:45:00|2239.9|2233.9|2240.6|2234.6|2240.6|2234.6|2239.9|2233.9|7
1580964600000|2020-02-06 04:50:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1580964900000|2020-02-06 04:55:00|2241.4|2235.4|2241.1|2235.1|2242.4|2236.4|2241.1|2235.1|11
1580965200000|2020-02-06 05:00:00|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1580965500000|2020-02-06 05:05:00|2240.9|2234.9|2241.6|2235.6|2242.1|2236.1|2240.4|2234.4|9
1580965800000|2020-02-06 05:10:00|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1580966100000|2020-02-06 05:15:00|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1580966400000|2020-02-06 05:20:00|2241.9|2235.9|2242.1|2236.1|2242.1|2236.1|2241.9|2235.9|2
1580966700000|2020-02-06 05:25:00|2241.9|2235.9|2241.6|2235.6|2242.1|2236.1|2241.6|2235.6|6
1580967000000|2020-02-06 05:30:00|2241.9|2235.9|2244.9|2238.9|2245.1|2239.1|2241.6|2235.6|25
1580967300000|2020-02-06 05:35:00|2245.1|2239.1|2244.6|2238.6|2246.4|2240.4|2243.6|2237.6|35
1580967600000|2020-02-06 05:40:00|2244.1|2238.1|2242.6|2236.6|2244.6|2238.6|2242.6|2236.6|59
1580967900000|2020-02-06 05:45:00|2242.9|2236.9|2243.4|2237.4|2244.6|2238.6|2242.9|2236.9|101
1580968200000|2020-02-06 05:50:00|2243.1|2237.1|2239.4|2233.4|2243.1|2237.1|2239.4|2233.4|39
1580968500000|2020-02-06 05:55:00|2238.6|2232.6|2241.9|2235.9|2243.1|2237.1|2238.4|2232.4|35
1580968800000|2020-02-06 06:00:00|2241.6|2235.6|2242.1|2236.1|2242.1|2236.1|2240.4|2234.4|28
1580969100000|2020-02-06 06:05:00|2241.9|2235.9|2240.6|2234.6|2241.9|2235.9|2240.6|2234.6|20
1580969400000|2020-02-06 06:10:00|2240.9|2234.9|2240.9|2234.9|2242.1|2236.1|2240.6|2234.6|19
1580969700000|2020-02-06 06:15:00|2240.6|2234.6|2238.9|2232.9|2241.1|2235.1|2238.6|2232.6|22
1580970000000|2020-02-06 06:20:00|2238.6|2232.6|2239.4|2233.4|2239.6|2233.6|2238.6|2232.6|32
1580970300000|2020-02-06 06:25:00|2239.1|2233.1|2239.4|2233.4|2239.6|2233.6|2238.1|2232.1|42
1580970600000|2020-02-06 06:30:00|2239.6|2233.6|2238.9|2232.9|2239.6|2233.6|2238.4|2232.4|20
1580970900000|2020-02-06 06:35:00|2238.6|2232.6|2237.6|2231.6|2239.1|2233.1|2236.9|2230.9|28
1580971200000|2020-02-06 06:40:00|2237.4|2231.4|2238.4|2232.4|2238.4|2232.4|2237.1|2231.1|7
1580971500000|2020-02-06 06:45:00|2238.6|2232.6|2237.4|2231.4|2238.9|2232.9|2237.1|2231.1|15
1580971800000|2020-02-06 06:50:00|2237.1|2231.1|2238.1|2232.1|2238.1|2232.1|2237.1|2231.1|23
1580972100000|2020-02-06 06:55:00|2237.9|2231.9|2237.9|2231.9|2238.1|2232.1|2237.1|2231.1|19
1580972400000|2020-02-06 07:00:00|2237.6|2231.6|2231.4|2225.4|2237.6|2231.6|2231.4|2225.4|22
1580972700000|2020-02-06 07:05:00|2231.1|2225.1|2229.9|2223.9|2232.4|2226.4|2229.9|2223.9|19
1580973000000|2020-02-06 07:10:00|2229.4|2223.4|2228.6|2222.6|2229.9|2223.9|2226.6|2220.6|24
1580973300000|2020-02-06 07:15:00|2228.9|2222.9|2224.4|2218.4|2228.9|2222.9|2224.4|2218.4|25
1580973600000|2020-02-06 07:20:00|2224.6|2218.6|2228.6|2222.6|2229.6|2223.6|2224.6|2218.6|22
1580973900000|2020-02-06 07:25:00|2228.9|2222.9|2230.1|2224.1|2230.1|2224.1|2228.4|2222.4|10
1580974200000|2020-02-06 07:30:00|2229.9|2223.9|2227.9|2221.9|2229.9|2223.9|2227.4|2221.4|33
1580974500000|2020-02-06 07:35:00|2227.6|2221.6|2227.4|2221.4|2228.6|2222.6|2225.1|2219.1|18
1580974800000|2020-02-06 07:40:00|2227.1|2221.1|2220.6|2214.6|2227.1|2221.1|2220.6|2214.6|31
1580975100000|2020-02-06 07:45:00|2220.9|2214.9|2215.4|2209.4|2222.1|2216.1|2215.4|2209.4|40
1580975400000|2020-02-06 07:50:00|2216.1|2210.1|2222.6|2216.6|2222.6|2216.6|2214.4|2208.4|48
1580975700000|2020-02-06 07:55:00|2222.1|2216.1|2220.4|2214.4|2224.6|2218.6|2220.4|2214.4|31
1580976000000|2020-02-06 08:00:00|2220.1|2214.1|2222.1|2216.1|2226.1|2220.1|2220.1|2214.1|51
1580976300000|2020-02-06 08:05:00|2222.4|2216.4|2219.4|2213.4|2224.1|2218.1|2219.4|2213.4|45
1580976600000|2020-02-06 08:10:00|2219.6|2213.6|2221.6|2215.6|2222.1|2216.1|2219.4|2213.4|29
1580976900000|2020-02-06 08:15:00|2221.4|2215.4|2221.9|2215.9|2221.9|2215.9|2219.9|2213.9|25
1580977200000|2020-02-06 08:20:00|2221.6|2215.6|2221.6|2215.6|2223.9|2217.9|2220.6|2214.6|26
1580977500000|2020-02-06 08:25:00|2221.4|2215.4|2220.6|2214.6|2221.9|2215.9|2220.1|2214.1|15
1580977800000|2020-02-06 08:30:00|2220.4|2214.4|2219.1|2213.1|2222.1|2216.1|2219.1|2213.1|30
1580978100000|2020-02-06 08:35:00|2218.9|2212.9|2220.9|2214.9|2220.9|2214.9|2217.6|2211.6|18
1580978400000|2020-02-06 08:40:00|2221.1|2215.1|2221.9|2215.9|2222.4|2216.4|2219.9|2213.9|19
1580978700000|2020-02-06 08:45:00|2221.6|2215.6|2224.4|2218.4|2224.4|2218.4|2221.4|2215.4|20
1580979000000|2020-02-06 08:50:00|2224.6|2218.6|2226.4|2220.4|2227.6|2221.6|2224.4|2218.4|29
1580979300000|2020-02-06 08:55:00|2226.6|2220.6|2223.6|2217.6|2226.6|2220.6|2223.6|2217.6|17
1580979600000|2020-02-06 09:00:00|2223.9|2217.9|2214.9|2208.9|2226.1|2220.1|2214.1|2208.1|101
1580979900000|2020-02-06 09:05:00|2214.6|2208.6|2210.6|2204.6|2215.9|2209.9|2209.4|2203.4|76
1580980200000|2020-02-06 09:10:00|2210.1|2204.1|2203.9|2197.9|2210.4|2204.4|2201.6|2195.6|61
1580980500000|2020-02-06 09:15:00|2204.1|2198.1|2190.4|2184.4|2204.6|2198.6|2190.1|2184.1|106
1580980800000|2020-02-06 09:20:00|2190.1|2184.1|2191.6|2185.6|2195.6|2189.6|2189.6|2183.6|81
1580981100000|2020-02-06 09:25:00|2191.9|2185.9|2186.9|2180.9|2195.1|2189.1|2185.6|2179.6|86
1580981400000|2020-02-06 09:30:00|2187.4|2181.4|2191.1|2185.1|2191.1|2185.1|2186.6|2180.6|50
1580981700000|2020-02-06 09:35:00|2191.4|2185.4|2193.6|2187.6|2197.4|2191.4|2191.1|2185.1|58
1580982000000|2020-02-06 09:40:00|2193.9|2187.9|2196.9|2190.9|2197.4|2191.4|2193.9|2187.9|27
1580982300000|2020-02-06 09:45:00|2196.6|2190.6|2199.1|2193.1|2199.1|2193.1|2195.1|2189.1|28
1580982600000|2020-02-06 09:50:00|2199.4|2193.4|2198.1|2192.1|2200.4|2194.4|2196.4|2190.4|43
1580982900000|2020-02-06 09:55:00|2197.9|2191.9|2199.1|2193.1|2200.6|2194.6|2197.4|2191.4|36
1580983200000|2020-02-06 10:00:00|2199.4|2193.4|2198.6|2192.6|2200.1|2194.1|2197.1|2191.1|35
1580983500000|2020-02-06 10:05:00|2198.1|2192.1|2197.9|2191.9|2199.6|2193.6|2197.4|2191.4|25
1580983800000|2020-02-06 10:10:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2196.4|2190.4|19
1580984100000|2020-02-06 10:15:00|2197.6|2191.6|2198.9|2192.9|2198.9|2192.9|2196.4|2190.4|16
1580984400000|2020-02-06 10:20:00|2198.6|2192.6|2197.4|2191.4|2198.6|2192.6|2197.1|2191.1|8
1580984700000|2020-02-06 10:25:00|2198.1|2192.1|2196.6|2190.6|2198.4|2192.4|2196.6|2190.6|18
1580985000000|2020-02-06 10:30:00|2196.4|2190.4|2195.9|2189.9|2197.4|2191.4|2195.6|2189.6|15
1580985300000|2020-02-06 10:35:00|2196.1|2190.1|2194.6|2188.6|2196.1|2190.1|2194.6|2188.6|9
1580985600000|2020-02-06 10:40:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1580985900000|2020-02-06 10:45:00|2195.1|2189.1|2196.9|2190.9|2197.4|2191.4|2194.9|2188.9|8
1580986200000|2020-02-06 10:50:00|2195.9|2189.9|2195.4|2189.4|2195.9|2189.9|2194.6|2188.6|11
1580986500000|2020-02-06 10:55:00|2195.6|2189.6|2194.6|2188.6|2195.6|2189.6|2193.1|2187.1|23
1580986800000|2020-02-06 11:00:00|2194.4|2188.4|2197.1|2191.1|2197.4|2191.4|2194.4|2188.4|8
1580987100000|2020-02-06 11:05:00|2196.9|2190.9|2196.4|2190.4|2197.6|2191.6|2196.1|2190.1|9
1580987400000|2020-02-06 11:10:00|2196.6|2190.6|2197.1|2191.1|2198.1|2192.1|2196.6|2190.6|9
1580987700000|2020-02-06 11:15:00|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2196.1|2190.1|11
1580988000000|2020-02-06 11:20:00|2197.6|2191.6|2196.4|2190.4|2197.9|2191.9|2196.4|2190.4|6
1580988300000|2020-02-06 11:25:00|2196.6|2190.6|2195.4|2189.4|2197.1|2191.1|2195.4|2189.4|8
1580988600000|2020-02-06 11:30:00|2195.1|2189.1|2197.6|2191.6|2197.6|2191.6|2194.9|2188.9|16
1580988900000|2020-02-06 11:35:00|2197.4|2191.4|2196.1|2190.1|2197.4|2191.4|2195.1|2189.1|14
1580989200000|2020-02-06 11:40:00|2196.6|2190.6|2197.4|2191.4|2197.9|2191.9|2196.1|2190.1|20
1580989500000|2020-02-06 11:45:00|2197.1|2191.1|2197.4|2191.4|2197.6|2191.6|2196.6|2190.6|13
1580989800000|2020-02-06 11:50:00|2197.6|2191.6|2197.9|2191.9|2198.4|2192.4|2197.6|2191.6|7
1580990100000|2020-02-06 11:55:00|2198.1|2192.1|2199.1|2193.1|2199.1|2193.1|2198.1|2192.1|3
1580990400000|2020-02-06 12:00:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.4|2192.4|7
1580990700000|2020-02-06 12:05:00|2199.1|2193.1|2200.1|2194.1|2200.1|2194.1|2199.1|2193.1|5
1580991000000|2020-02-06 12:10:00|2200.4|2194.4|2204.4|2198.4|2204.4|2198.4|2200.4|2194.4|18
1580991300000|2020-02-06 12:15:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2202.4|2196.4|15
1580991600000|2020-02-06 12:20:00|2203.1|2197.1|2201.6|2195.6|2203.1|2197.1|2201.1|2195.1|16
1580991900000|2020-02-06 12:25:00|2201.9|2195.9|2204.4|2198.4|2204.4|2198.4|2201.4|2195.4|13
1580992200000|2020-02-06 12:30:00|2204.1|2198.1|2202.9|2196.9|2204.6|2198.6|2202.1|2196.1|20
1580992500000|2020-02-06 12:35:00|2203.1|2197.1|2201.6|2195.6|2203.1|2197.1|2200.1|2194.1|14
1580992800000|2020-02-06 12:40:00|2201.9|2195.9|2201.9|2195.9|2203.6|2197.6|2201.4|2195.4|14
1580993100000|2020-02-06 12:45:00|2201.6|2195.6|2200.4|2194.4|2202.6|2196.6|2200.1|2194.1|18
1580993400000|2020-02-06 12:50:00|2199.6|2193.6|2205.9|2199.9|2206.6|2200.6|2198.4|2192.4|39
1580993700000|2020-02-06 12:55:00|2205.6|2199.6|2208.9|2202.9|2208.9|2202.9|2204.9|2198.9|67
1580994000000|2020-02-06 13:00:00|2207.9|2201.9|2209.1|2203.1|2209.9|2203.9|2205.1|2199.1|47
1580994300000|2020-02-06 13:05:00|2208.9|2202.9|2204.4|2198.4|2208.9|2202.9|2202.9|2196.9|46
1580994600000|2020-02-06 13:10:00|2204.1|2198.1|2200.4|2194.4|2205.6|2199.6|2200.1|2194.1|50
1580994900000|2020-02-06 13:15:00|2200.9|2194.9|2199.4|2193.4|2202.1|2196.1|2198.6|2192.6|42
1580995200000|2020-02-06 13:20:00|2199.1|2193.1|2201.6|2195.6|2202.4|2196.4|2197.9|2191.9|51
1580995500000|2020-02-06 13:25:00|2201.4|2195.4|2200.6|2194.6|2201.6|2195.6|2198.4|2192.4|56
1580995800000|2020-02-06 13:30:00|2201.8|2195.8|2198.9|2192.9|2203.9|2197.9|2198.1|2192.1|48
1580996100000|2020-02-06 13:35:00|2198.6|2192.6|2198.1|2192.1|2199.6|2193.6|2197.9|2191.9|31
1580996400000|2020-02-06 13:40:00|2197.9|2191.9|2200.6|2194.6|2201.4|2195.4|2197.9|2191.9|26
1580996700000|2020-02-06 13:45:00|2200.4|2194.4|2197.1|2191.1|2200.4|2194.4|2194.6|2188.6|60
1580997000000|2020-02-06 13:50:00|2196.9|2190.9|2193.6|2187.6|2196.9|2190.9|2193.6|2187.6|33
1580997300000|2020-02-06 13:55:00|2194.1|2188.1|2198.1|2192.1|2198.4|2192.4|2194.1|2188.1|38
1580997600000|2020-02-06 14:00:00|2197.9|2191.9|2198.4|2192.4|2200.6|2194.6|2196.9|2190.9|48
1580997900000|2020-02-06 14:05:00|2198.1|2192.1|2198.4|2192.4|2198.4|2192.4|2196.1|2190.1|20
1580998200000|2020-02-06 14:10:00|2198.6|2192.6|2199.4|2193.4|2200.1|2194.1|2198.6|2192.6|22
1580998500000|2020-02-06 14:15:00|2199.1|2193.1|2199.1|2193.1|2200.1|2194.1|2198.6|2192.6|17
1580998800000|2020-02-06 14:20:00|2198.9|2192.9|2198.9|2192.9|2199.9|2193.9|2198.6|2192.6|15
1580999100000|2020-02-06 14:25:00|2198.6|2192.6|2200.1|2194.1|2201.4|2195.4|2198.1|2192.1|19
1580999400000|2020-02-06 14:30:00|2200.4|2194.4|2199.9|2193.9|2202.9|2196.9|2198.6|2192.6|71
1580999700000|2020-02-06 14:35:00|2199.6|2193.6|2201.6|2195.6|2204.1|2198.1|2199.4|2193.4|46
1581000000000|2020-02-06 14:40:00|2201.4|2195.4|2201.1|2195.1|2201.6|2195.6|2199.1|2193.1|39
1581000300000|2020-02-06 14:45:00|2201.9|2195.9|2201.1|2195.1|2203.6|2197.6|2199.6|2193.6|50
1581000600000|2020-02-06 14:50:00|2200.9|2194.9|2201.1|2195.1|2202.1|2196.1|2200.1|2194.1|31
1581000900000|2020-02-06 14:55:00|2201.4|2195.4|2205.1|2199.1|2205.6|2199.6|2201.4|2195.4|54
1581001200000|2020-02-06 15:00:00|2204.9|2198.9|2206.4|2200.4|2206.4|2200.4|2202.6|2196.6|48
1581001500000|2020-02-06 15:05:00|2205.9|2199.9|2205.4|2199.4|2206.6|2200.6|2204.9|2198.9|30
1581001800000|2020-02-06 15:10:00|2205.6|2199.6|2205.9|2199.9|2208.9|2202.9|2204.6|2198.6|43
1581002100000|2020-02-06 15:15:00|2206.1|2200.1|2204.4|2198.4|2206.1|2200.1|2200.4|2194.4|57
1581002400000|2020-02-06 15:20:00|2204.6|2198.6|2207.4|2201.4|2207.6|2201.6|2203.6|2197.6|38
1581002700000|2020-02-06 15:25:00|2207.1|2201.1|2208.1|2202.1|2209.4|2203.4|2207.1|2201.1|44
1581003000000|2020-02-06 15:30:00|2207.4|2201.4|2206.6|2200.6|2208.1|2202.1|2205.9|2199.9|22
1581003300000|2020-02-06 15:35:00|2206.4|2200.4|2210.4|2204.4|2211.9|2205.9|2206.1|2200.1|56
1581003600000|2020-02-06 15:40:00|2210.1|2204.1|2208.6|2202.6|2211.1|2205.1|2208.6|2202.6|32
1581003900000|2020-02-06 15:45:00|2208.4|2202.4|2211.9|2205.9|2213.6|2207.6|2208.4|2202.4|36
1581004200000|2020-02-06 15:50:00|2211.6|2205.6|2206.6|2200.6|2211.6|2205.6|2206.6|2200.6|40
1581004500000|2020-02-06 15:55:00|2206.4|2200.4|2209.9|2203.9|2211.1|2205.1|2202.1|2196.1|80
1581004800000|2020-02-06 16:00:00|2209.6|2203.6|2211.9|2205.9|2213.1|2207.1|2208.9|2202.9|44
1581005100000|2020-02-06 16:05:00|2211.4|2205.4|2212.4|2206.4|2212.4|2206.4|2209.9|2203.9|38
1581005400000|2020-02-06 16:10:00|2212.1|2206.1|2209.9|2203.9|2212.1|2206.1|2209.1|2203.1|32
1581005700000|2020-02-06 16:15:00|2209.6|2203.6|2210.1|2204.1|2210.4|2204.4|2206.6|2200.6|32
1581006000000|2020-02-06 16:20:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2208.6|2202.6|15
1581006300000|2020-02-06 16:25:00|2210.1|2204.1|2211.4|2205.4|2211.4|2205.4|2207.6|2201.6|25
1581006600000|2020-02-06 16:30:00|2211.1|2205.1|2208.9|2202.9|2211.1|2205.1|2208.6|2202.6|28
1581006900000|2020-02-06 16:35:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2207.4|2201.4|14
1581007200000|2020-02-06 16:40:00|2208.9|2202.9|2208.6|2202.6|2210.1|2204.1|2208.6|2202.6|19
1581007500000|2020-02-06 16:45:00|2208.9|2202.9|2207.4|2201.4|2209.4|2203.4|2207.4|2201.4|14
1581007800000|2020-02-06 16:50:00|2207.6|2201.6|2207.9|2201.9|2208.1|2202.1|2207.4|2201.4|8
1581008100000|2020-02-06 16:55:00|2207.6|2201.6|2209.4|2203.4|2209.6|2203.6|2207.4|2201.4|9
1581008400000|2020-02-06 17:00:00|2209.6|2203.6|2208.6|2202.6|2209.6|2203.6|2208.4|2202.4|18
1581008700000|2020-02-06 17:05:00|2208.4|2202.4|2207.9|2201.9|2208.6|2202.6|2207.9|2201.9|7
1581009000000|2020-02-06 17:10:00|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.4|2201.4|6
1581009600000|2020-02-06 17:20:00|2208.1|2202.1|2208.4|2202.4|2208.6|2202.6|2208.1|2202.1|3
1581009900000|2020-02-06 17:25:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1581010200000|2020-02-06 17:30:00|2209.1|2203.1|2210.4|2204.4|2210.4|2204.4|2209.1|2203.1|5
1581010500000|2020-02-06 17:35:00|2210.1|2204.1|2211.9|2205.9|2211.9|2205.9|2210.1|2204.1|8
1581010800000|2020-02-06 17:40:00|2212.1|2206.1|2213.4|2207.4|2213.4|2207.4|2212.1|2206.1|6
1581011100000|2020-02-06 17:45:00|2213.6|2207.6|2213.1|2207.1|2213.9|2207.9|2213.1|2207.1|5
1581011400000|2020-02-06 17:50:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.1|2207.1|6
1581011700000|2020-02-06 17:55:00|2214.5|2208.5|2212.9|2206.9|2214.5|2208.5|2212.9|2206.9|8
1581037200000|2020-02-07 01:00:00|2214.4|2208.4|2215.1|2209.1|2218.9|2212.9|2213.1|2207.1|121
1581037500000|2020-02-07 01:05:00|2214.9|2208.9|2217.1|2211.1|2217.1|2211.1|2213.1|2207.1|34
1581037800000|2020-02-07 01:10:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2214.6|2208.6|22
1581038100000|2020-02-07 01:15:00|2218.1|2212.1|2218.1|2212.1|2220.1|2214.1|2217.4|2211.4|27
1581038400000|2020-02-07 01:20:00|2217.6|2211.6|2217.6|2211.6|2218.6|2212.6|2216.9|2210.9|23
1581038700000|2020-02-07 01:25:00|2217.4|2211.4|2218.1|2212.1|2218.4|2212.4|2216.4|2210.4|41
1581039000000|2020-02-07 01:30:00|2218.4|2212.4|2219.9|2213.9|2220.1|2214.1|2218.1|2212.1|17
1581039300000|2020-02-07 01:35:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2219.4|2213.4|23
1581039600000|2020-02-07 01:40:00|2220.1|2214.1|2220.4|2214.4|2220.6|2214.6|2219.9|2213.9|9
1581039900000|2020-02-07 01:45:00|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2218.9|2212.9|17
1581040200000|2020-02-07 01:50:00|2220.1|2214.1|2217.1|2211.1|2220.4|2214.4|2217.1|2211.1|30
1581040500000|2020-02-07 01:55:00|2217.6|2211.6|2219.1|2213.1|2219.1|2213.1|2217.4|2211.4|15
1581040800000|2020-02-07 02:00:00|2219.4|2213.4|2219.6|2213.6|2220.1|2214.1|2219.4|2213.4|8
1581041100000|2020-02-07 02:05:00|2219.9|2213.9|2224.4|2218.4|2224.4|2218.4|2218.4|2212.4|41
1581041400000|2020-02-07 02:10:00|2224.1|2218.1|2223.4|2217.4|2224.6|2218.6|2223.1|2217.1|15
1581041700000|2020-02-07 02:15:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2222.1|2216.1|8
1581042000000|2020-02-07 02:20:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1581042300000|2020-02-07 02:25:00|2222.6|2216.6|2220.6|2214.6|2222.6|2216.6|2220.6|2214.6|7
1581042600000|2020-02-07 02:30:00|2220.4|2214.4|2221.4|2215.4|2221.6|2215.6|2220.4|2214.4|9
1581042900000|2020-02-07 02:35:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|3
1581043200000|2020-02-07 02:40:00|2220.1|2214.1|2220.1|2214.1|2221.4|2215.4|2219.1|2213.1|20
1581043500000|2020-02-07 02:45:00|2219.9|2213.9|2219.9|2213.9|2220.6|2214.6|2219.4|2213.4|27
1581043800000|2020-02-07 02:50:00|2219.6|2213.6|2219.1|2213.1|2219.9|2213.9|2219.1|2213.1|7
1581044100000|2020-02-07 02:55:00|2218.9|2212.9|2214.9|2208.9|2218.9|2212.9|2214.9|2208.9|23
1581044400000|2020-02-07 03:00:00|2214.6|2208.6|2211.6|2205.6|2216.1|2210.1|2211.4|2205.4|23
1581044700000|2020-02-07 03:05:00|2211.1|2205.1|2209.6|2203.6|2213.4|2207.4|2209.4|2203.4|61
1581045000000|2020-02-07 03:10:00|2210.1|2204.1|2211.9|2205.9|2212.4|2206.4|2210.1|2204.1|22
1581045300000|2020-02-07 03:15:00|2212.4|2206.4|2213.1|2207.1|2213.1|2207.1|2211.9|2205.9|209
1581045600000|2020-02-07 03:20:00|2212.9|2206.9|2211.9|2205.9|2214.1|2208.1|2211.6|2205.6|30
1581045900000|2020-02-07 03:25:00|2212.4|2206.4|2211.6|2205.6|2212.6|2206.6|2211.1|2205.1|30
1581046200000|2020-02-07 03:30:00|2211.4|2205.4|2208.4|2202.4|2211.4|2205.4|2207.4|2201.4|19
1581046500000|2020-02-07 03:35:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1581046800000|2020-02-07 03:40:00|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1581047100000|2020-02-07 03:45:00|2207.9|2201.9|2208.1|2202.1|2208.6|2202.6|2207.9|2201.9|8
1581047400000|2020-02-07 03:50:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1581047700000|2020-02-07 03:55:00|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1581048000000|2020-02-07 04:00:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1581048600000|2020-02-07 04:10:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|5
1581048900000|2020-02-07 04:15:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|4
1581049200000|2020-02-07 04:20:00|2208.6|2202.6|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|8
1581049500000|2020-02-07 04:25:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|4
1581049800000|2020-02-07 04:30:00|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1581050100000|2020-02-07 04:35:00|2208.6|2202.6|2208.6|2202.6|2209.1|2203.1|2208.6|2202.6|6
1581050400000|2020-02-07 04:40:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|4
1581050700000|2020-02-07 04:45:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|4
1581051000000|2020-02-07 04:50:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|6
1581051300000|2020-02-07 04:55:00|2208.4|2202.4|2207.4|2201.4|2208.4|2202.4|2207.4|2201.4|4
1581051600000|2020-02-07 05:00:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1581051900000|2020-02-07 05:05:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1581052200000|2020-02-07 05:10:00|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|2
1581053100000|2020-02-07 05:25:00|2207.5|2201.5|2207.4|2201.4|2207.6|2201.6|2206.4|2200.4|7
1581053400000|2020-02-07 05:30:00|2207.6|2201.6|2208.6|2202.6|2210.4|2204.4|2207.4|2201.4|23
1581053700000|2020-02-07 05:35:00|2208.9|2202.9|2210.6|2204.6|2210.6|2204.6|2208.9|2202.9|24
1581054000000|2020-02-07 05:40:00|2210.4|2204.4|2211.6|2205.6|2212.6|2206.6|2210.4|2204.4|20
1581054300000|2020-02-07 05:45:00|2211.9|2205.9|2213.6|2207.6|2214.1|2208.1|2211.9|2205.9|22
1581054600000|2020-02-07 05:50:00|2214.1|2208.1|2213.1|2207.1|2214.4|2208.4|2212.4|2206.4|14
1581054900000|2020-02-07 05:55:00|2212.9|2206.9|2212.6|2206.6|2213.1|2207.1|2211.4|2205.4|40
1581055200000|2020-02-07 06:00:00|2212.1|2206.1|2211.4|2205.4|2212.6|2206.6|2211.1|2205.1|26
1581055500000|2020-02-07 06:05:00|2211.1|2205.1|2211.4|2205.4|2211.6|2205.6|2210.9|2204.9|24
1581055800000|2020-02-07 06:10:00|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2210.9|2204.9|19
1581056100000|2020-02-07 06:15:00|2211.6|2205.6|2210.4|2204.4|2211.6|2205.6|2209.6|2203.6|56
1581056400000|2020-02-07 06:20:00|2210.6|2204.6|2211.1|2205.1|2211.4|2205.4|2209.6|2203.6|35
1581056700000|2020-02-07 06:25:00|2210.9|2204.9|2213.6|2207.6|2214.4|2208.4|2210.6|2204.6|75
1581057000000|2020-02-07 06:30:00|2213.4|2207.4|2210.4|2204.4|2213.6|2207.6|2210.4|2204.4|43
1581057300000|2020-02-07 06:35:00|2210.9|2204.9|2212.1|2206.1|2212.4|2206.4|2210.4|2204.4|10
1581057600000|2020-02-07 06:40:00|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|3
1581057900000|2020-02-07 06:45:00|2211.6|2205.6|2210.9|2204.9|2213.1|2207.1|2210.6|2204.6|112
1581058200000|2020-02-07 06:50:00|2211.4|2205.4|2211.4|2205.4|2212.9|2206.9|2211.4|2205.4|32
1581058500000|2020-02-07 06:55:00|2211.1|2205.1|2210.1|2204.1|2211.1|2205.1|2209.6|2203.6|10
1581058800000|2020-02-07 07:00:00|2209.9|2203.9|2207.1|2201.1|2209.9|2203.9|2207.1|2201.1|5
1581059100000|2020-02-07 07:05:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1581059400000|2020-02-07 07:10:00|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2206.1|2200.1|10
1581059700000|2020-02-07 07:15:00|2207.6|2201.6|2206.6|2200.6|2207.6|2201.6|2206.6|2200.6|8
1581060000000|2020-02-07 07:20:00|2206.4|2200.4|2203.6|2197.6|2206.4|2200.4|2202.4|2196.4|29
1581060300000|2020-02-07 07:25:00|2203.9|2197.9|2201.6|2195.6|2204.1|2198.1|2201.6|2195.6|13
1581060600000|2020-02-07 07:30:00|2201.4|2195.4|2203.6|2197.6|2203.6|2197.6|2201.4|2195.4|7
1581060900000|2020-02-07 07:35:00|2203.9|2197.9|2205.6|2199.6|2206.1|2200.1|2203.9|2197.9|11
1581061200000|2020-02-07 07:40:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1581061500000|2020-02-07 07:45:00|2205.1|2199.1|2201.4|2195.4|2205.1|2199.1|2200.9|2194.9|14
1581061800000|2020-02-07 07:50:00|2201.6|2195.6|2197.6|2191.6|2202.1|2196.1|2196.9|2190.9|14
1581062100000|2020-02-07 07:55:00|2197.9|2191.9|2195.9|2189.9|2197.9|2191.9|2195.6|2189.6|15
1581062400000|2020-02-07 08:00:00|2196.1|2190.1|2185.9|2179.9|2198.6|2192.6|2182.1|2176.1|107
1581062700000|2020-02-07 08:05:00|2186.1|2180.1|2187.6|2181.6|2187.9|2181.9|2182.4|2176.4|67
1581063000000|2020-02-07 08:10:00|2187.9|2181.9|2191.4|2185.4|2191.4|2185.4|2187.9|2181.9|39
1581063300000|2020-02-07 08:15:00|2191.6|2185.6|2190.4|2184.4|2194.1|2188.1|2190.4|2184.4|19
1581063600000|2020-02-07 08:20:00|2190.6|2184.6|2189.9|2183.9|2190.9|2184.9|2189.1|2183.1|24
1581063900000|2020-02-07 08:25:00|2189.4|2183.4|2188.1|2182.1|2191.6|2185.6|2187.9|2181.9|20
1581064200000|2020-02-07 08:30:00|2187.9|2181.9|2177.4|2171.4|2187.9|2181.9|2175.6|2169.6|73
1581064500000|2020-02-07 08:35:00|2177.6|2171.6|2182.6|2176.6|2182.6|2176.6|2176.6|2170.6|48
1581064800000|2020-02-07 08:40:00|2181.8|2175.8|2182.6|2176.6|2182.6|2176.6|2179.1|2173.1|40
1581065100000|2020-02-07 08:45:00|2182.1|2176.1|2184.9|2178.9|2184.9|2178.9|2180.9|2174.9|38
1581065400000|2020-02-07 08:50:00|2184.4|2178.4|2183.4|2177.4|2184.6|2178.6|2183.4|2177.4|12
1581065700000|2020-02-07 08:55:00|2183.6|2177.6|2183.1|2177.1|2183.9|2177.9|2181.4|2175.4|18
1581066000000|2020-02-07 09:00:00|2183.4|2177.4|2183.1|2177.1|2183.9|2177.9|2174.6|2168.6|148
1581066300000|2020-02-07 09:05:00|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2179.4|2173.4|30
1581066600000|2020-02-07 09:10:00|2182.9|2176.9|2182.6|2176.6|2183.4|2177.4|2181.4|2175.4|11
1581066900000|2020-02-07 09:15:00|2182.9|2176.9|2182.9|2176.9|2184.6|2178.6|2182.1|2176.1|32
1581067200000|2020-02-07 09:20:00|2182.6|2176.6|2184.4|2178.4|2185.1|2179.1|2182.4|2176.4|37
1581067500000|2020-02-07 09:25:00|2184.6|2178.6|2179.4|2173.4|2185.6|2179.6|2179.4|2173.4|62
1581067800000|2020-02-07 09:30:00|2179.1|2173.1|2179.6|2173.6|2180.6|2174.6|2177.9|2171.9|33
1581068100000|2020-02-07 09:35:00|2180.4|2174.4|2179.1|2173.1|2180.6|2174.6|2179.1|2173.1|17
1581068400000|2020-02-07 09:40:00|2178.9|2172.9|2177.9|2171.9|2179.1|2173.1|2176.6|2170.6|36
1581068700000|2020-02-07 09:45:00|2177.1|2171.1|2174.9|2168.9|2177.1|2171.1|2174.1|2168.1|36
1581069000000|2020-02-07 09:50:00|2175.1|2169.1|2172.4|2166.4|2175.4|2169.4|2170.4|2164.4|55
1581069300000|2020-02-07 09:55:00|2172.1|2166.1|2175.1|2169.1|2175.6|2169.6|2171.6|2165.6|43
1581069600000|2020-02-07 10:00:00|2174.1|2168.1|2175.1|2169.1|2176.1|2170.1|2173.4|2167.4|43
1581069900000|2020-02-07 10:05:00|2174.4|2168.4|2176.4|2170.4|2177.4|2171.4|2174.1|2168.1|34
1581070200000|2020-02-07 10:10:00|2175.6|2169.6|2170.9|2164.9|2175.9|2169.9|2169.6|2163.6|52
1581070500000|2020-02-07 10:15:00|2171.1|2165.1|2171.4|2165.4|2172.6|2166.6|2170.4|2164.4|35
1581070800000|2020-02-07 10:20:00|2171.6|2165.6|2173.4|2167.4|2174.6|2168.6|2170.6|2164.6|34
1581071100000|2020-02-07 10:25:00|2173.6|2167.6|2170.4|2164.4|2173.6|2167.6|2170.1|2164.1|20
1581071400000|2020-02-07 10:30:00|2170.1|2164.1|2168.9|2162.9|2170.4|2164.4|2167.9|2161.9|30
1581071700000|2020-02-07 10:35:00|2168.6|2162.6|2170.9|2164.9|2170.9|2164.9|2166.4|2160.4|39
1581072000000|2020-02-07 10:40:00|2171.1|2165.1|2172.6|2166.6|2172.6|2166.6|2170.4|2164.4|28
1581072300000|2020-02-07 10:45:00|2172.4|2166.4|2173.4|2167.4|2173.6|2167.6|2172.1|2166.1|18
1581072600000|2020-02-07 10:50:00|2173.1|2167.1|2170.9|2164.9|2173.1|2167.1|2170.9|2164.9|15
1581072900000|2020-02-07 10:55:00|2171.1|2165.1|2170.1|2164.1|2172.1|2166.1|2169.9|2163.9|27
1581073200000|2020-02-07 11:00:00|2169.9|2163.9|2169.4|2163.4|2169.9|2163.9|2167.1|2161.1|26
1581073500000|2020-02-07 11:05:00|2169.6|2163.6|2168.9|2162.9|2170.1|2164.1|2167.9|2161.9|20
1581073800000|2020-02-07 11:10:00|2169.1|2163.1|2172.6|2166.6|2172.6|2166.6|2169.1|2163.1|20
1581074100000|2020-02-07 11:15:00|2172.4|2166.4|2171.6|2165.6|2173.9|2167.9|2171.4|2165.4|31
1581074400000|2020-02-07 11:20:00|2171.4|2165.4|2167.9|2161.9|2171.4|2165.4|2167.9|2161.9|14
1581074700000|2020-02-07 11:25:00|2167.6|2161.6|2164.4|2158.4|2167.6|2161.6|2164.4|2158.4|27
1581075000000|2020-02-07 11:30:00|2164.9|2158.9|2166.4|2160.4|2167.1|2161.1|2164.9|2158.9|28
1581075300000|2020-02-07 11:35:00|2166.1|2160.1|2167.1|2161.1|2168.1|2162.1|2164.6|2158.6|30
1581075600000|2020-02-07 11:40:00|2166.6|2160.6|2166.1|2160.1|2167.9|2161.9|2165.9|2159.9|18
1581075900000|2020-02-07 11:45:00|2165.9|2159.9|2166.1|2160.1|2166.9|2160.9|2164.9|2158.9|20
1581076200000|2020-02-07 11:50:00|2165.9|2159.9|2166.1|2160.1|2168.6|2162.6|2165.9|2159.9|30
1581076500000|2020-02-07 11:55:00|2166.4|2160.4|2165.6|2159.6|2166.9|2160.9|2165.4|2159.4|22
1581076800000|2020-02-07 12:00:00|2165.4|2159.4|2166.1|2160.1|2166.1|2160.1|2164.4|2158.4|19
1581077100000|2020-02-07 12:05:00|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.4|2159.4|14
1581077400000|2020-02-07 12:10:00|2166.1|2160.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|14
1581077700000|2020-02-07 12:15:00|2164.1|2158.1|2163.9|2157.9|2166.1|2160.1|2162.5|2156.5|38
1581078000000|2020-02-07 12:20:00|2164.1|2158.1|2165.9|2159.9|2167.6|2161.6|2162.9|2156.9|43
1581078300000|2020-02-07 12:25:00|2166.1|2160.1|2164.9|2158.9|2166.1|2160.1|2164.4|2158.4|24
1581078600000|2020-02-07 12:30:00|2165.1|2159.1|2164.1|2158.1|2165.4|2159.4|2162.9|2156.9|31
1581078900000|2020-02-07 12:35:00|2163.4|2157.4|2161.6|2155.6|2163.4|2157.4|2159.6|2153.6|30
1581079200000|2020-02-07 12:40:00|2162.1|2156.1|2161.9|2155.9|2162.6|2156.6|2159.9|2153.9|36
1581079500000|2020-02-07 12:45:00|2161.6|2155.6|2160.4|2154.4|2162.1|2156.1|2159.9|2153.9|24
1581079800000|2020-02-07 12:50:00|2160.1|2154.1|2158.9|2152.9|2161.4|2155.4|2158.4|2152.4|32
1581080100000|2020-02-07 12:55:00|2158.1|2152.1|2158.1|2152.1|2161.1|2155.1|2158.1|2152.1|37
1581080400000|2020-02-07 13:00:00|2158.4|2152.4|2159.6|2153.6|2160.4|2154.4|2157.9|2151.9|27
1581080700000|2020-02-07 13:05:00|2159.9|2153.9|2155.4|2149.4|2159.9|2153.9|2153.9|2147.9|41
1581081000000|2020-02-07 13:10:00|2155.6|2149.6|2158.9|2152.9|2159.4|2153.4|2155.6|2149.6|66
1581081300000|2020-02-07 13:15:00|2158.6|2152.6|2156.1|2150.1|2159.4|2153.4|2154.9|2148.9|60
1581081600000|2020-02-07 13:20:00|2155.9|2149.9|2155.4|2149.4|2158.6|2152.6|2154.9|2148.9|44
1581081900000|2020-02-07 13:25:00|2155.6|2149.6|2157.1|2151.1|2157.9|2151.9|2154.9|2148.9|55
1581082200000|2020-02-07 13:30:00|2157.4|2151.4|2156.9|2150.9|2159.1|2153.1|2155.4|2149.4|62
1581082500000|2020-02-07 13:35:00|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2153.4|2147.4|60
1581082800000|2020-02-07 13:40:00|2156.1|2150.1|2150.6|2144.6|2156.1|2150.1|2149.4|2143.4|44
1581083100000|2020-02-07 13:45:00|2150.4|2144.4|2158.6|2152.6|2158.6|2152.6|2150.1|2144.1|46
1581083400000|2020-02-07 13:50:00|2158.4|2152.4|2159.9|2153.9|2162.4|2156.4|2158.4|2152.4|51
1581083700000|2020-02-07 13:55:00|2159.6|2153.6|2154.4|2148.4|2160.6|2154.6|2154.4|2148.4|32
1581084000000|2020-02-07 14:00:00|2153.6|2147.6|2151.4|2145.4|2154.6|2148.6|2151.4|2145.4|38
1581084300000|2020-02-07 14:05:00|2151.1|2145.1|2153.9|2147.9|2156.4|2150.4|2151.1|2145.1|61
1581084600000|2020-02-07 14:10:00|2154.1|2148.1|2154.1|2148.1|2157.1|2151.1|2153.4|2147.4|42
1581084900000|2020-02-07 14:15:00|2153.9|2147.9|2154.9|2148.9|2155.6|2149.6|2153.6|2147.6|38
1581085200000|2020-02-07 14:20:00|2154.6|2148.6|2151.6|2145.6|2154.6|2148.6|2151.1|2145.1|27
1581085500000|2020-02-07 14:25:00|2151.9|2145.9|2153.1|2147.1|2153.4|2147.4|2148.9|2142.9|48
1581085800000|2020-02-07 14:30:00|2153.4|2147.4|2153.1|2147.1|2155.1|2149.1|2150.6|2144.6|49
1581086100000|2020-02-07 14:35:00|2152.9|2146.9|2152.4|2146.4|2153.6|2147.6|2150.9|2144.9|48
1581086400000|2020-02-07 14:40:00|2152.1|2146.1|2153.4|2147.4|2158.4|2152.4|2150.6|2144.6|56
1581086700000|2020-02-07 14:45:00|2153.1|2147.1|2154.1|2148.1|2156.4|2150.4|2150.4|2144.4|53
1581087000000|2020-02-07 14:50:00|2153.9|2147.9|2152.1|2146.1|2153.9|2147.9|2151.6|2145.6|44
1581087300000|2020-02-07 14:55:00|2152.6|2146.6|2152.4|2146.4|2154.4|2148.4|2151.9|2145.9|21
1581087600000|2020-02-07 15:00:00|2152.6|2146.6|2151.1|2145.1|2152.6|2146.6|2148.4|2142.4|58
1581087900000|2020-02-07 15:05:00|2150.9|2144.9|2155.6|2149.6|2156.9|2150.9|2150.9|2144.9|36
1581088200000|2020-02-07 15:10:00|2156.6|2150.6|2158.1|2152.1|2161.1|2155.1|2155.4|2149.4|68
1581088500000|2020-02-07 15:15:00|2157.9|2151.9|2155.9|2149.9|2158.6|2152.6|2155.9|2149.9|28
1581088800000|2020-02-07 15:20:00|2155.6|2149.6|2152.4|2146.4|2156.1|2150.1|2151.6|2145.6|34
1581089100000|2020-02-07 15:25:00|2151.9|2145.9|2152.4|2146.4|2153.9|2147.9|2150.6|2144.6|31
1581089400000|2020-02-07 15:30:00|2152.1|2146.1|2161.6|2155.6|2162.1|2156.1|2151.4|2145.4|37
1581089700000|2020-02-07 15:35:00|2161.4|2155.4|2158.6|2152.6|2161.9|2155.9|2158.6|2152.6|32
1581090000000|2020-02-07 15:40:00|2158.4|2152.4|2158.9|2152.9|2160.4|2154.4|2156.9|2150.9|35
1581090300000|2020-02-07 15:45:00|2159.1|2153.1|2160.4|2154.4|2160.4|2154.4|2154.6|2148.6|42
1581090600000|2020-02-07 15:50:00|2160.1|2154.1|2154.6|2148.6|2160.1|2154.1|2152.6|2146.6|49
1581090900000|2020-02-07 15:55:00|2154.4|2148.4|2148.6|2142.6|2157.4|2151.4|2148.6|2142.6|56
1581091200000|2020-02-07 16:00:00|2148.9|2142.9|2153.6|2147.6|2155.6|2149.6|2148.1|2142.1|71
1581091500000|2020-02-07 16:05:00|2154.1|2148.1|2154.9|2148.9|2155.9|2149.9|2153.9|2147.9|28
1581091800000|2020-02-07 16:10:00|2155.1|2149.1|2158.1|2152.1|2159.4|2153.4|2154.6|2148.6|54
1581092100000|2020-02-07 16:15:00|2157.9|2151.9|2154.1|2148.1|2158.1|2152.1|2153.9|2147.9|44
1581092400000|2020-02-07 16:20:00|2154.4|2148.4|2155.4|2149.4|2156.6|2150.6|2154.1|2148.1|35
1581092700000|2020-02-07 16:25:00|2155.1|2149.1|2154.1|2148.1|2156.4|2150.4|2154.1|2148.1|31
1581093000000|2020-02-07 16:30:00|2154.6|2148.6|2155.9|2149.9|2156.4|2150.4|2153.4|2147.4|34
1581093300000|2020-02-07 16:35:00|2156.1|2150.1|2153.1|2147.1|2156.1|2150.1|2153.1|2147.1|17
1581093600000|2020-02-07 16:40:00|2153.6|2147.6|2155.6|2149.6|2156.1|2150.1|2153.1|2147.1|28
1581093900000|2020-02-07 16:45:00|2156.4|2150.4|2155.6|2149.6|2156.4|2150.4|2155.1|2149.1|13
1581094200000|2020-02-07 16:50:00|2156.1|2150.1|2156.4|2150.4|2156.9|2150.9|2155.4|2149.4|12
1581094500000|2020-02-07 16:55:00|2156.1|2150.1|2158.4|2152.4|2158.4|2152.4|2156.1|2150.1|20
1581094800000|2020-02-07 17:00:00|2158.1|2152.1|2162.1|2156.1|2162.1|2156.1|2158.1|2152.1|26
1581095100000|2020-02-07 17:05:00|2161.9|2155.9|2161.9|2155.9|2162.4|2156.4|2160.6|2154.6|25
1581095400000|2020-02-07 17:10:00|2162.1|2156.1|2160.1|2154.1|2162.1|2156.1|2158.6|2152.6|10
1581095700000|2020-02-07 17:15:00|2159.6|2153.6|2161.6|2155.6|2161.9|2155.9|2159.6|2153.6|10
1581096000000|2020-02-07 17:20:00|2161.9|2155.9|2159.9|2153.9|2164.4|2158.4|2159.9|2153.9|19
1581096300000|2020-02-07 17:25:00|2160.1|2154.1|2162.4|2156.4|2163.9|2157.9|2160.1|2154.1|17
1581096600000|2020-02-07 17:30:00|2162.1|2156.1|2160.6|2154.6|2162.1|2156.1|2159.9|2153.9|12
1581097200000|2020-02-07 17:40:00|2161.4|2155.4|2162.1|2156.1|2163.1|2157.1|2161.4|2155.4|7
1581097500000|2020-02-07 17:45:00|2161.9|2155.9|2160.6|2154.6|2163.1|2157.1|2160.6|2154.6|16
1581098100000|2020-02-07 17:55:00|2160.5|2154.5|2161.5|2155.5|2161.8|2155.8|2159.8|2153.8|13
1581296400000|2020-02-10 01:00:00|2163|2151.8|2176.9|2170.9|2177.4|2171.4|2163|2151.8|72
1581296700000|2020-02-10 01:05:00|2176.4|2170.4|2174.6|2168.6|2177.6|2171.6|2172.6|2166.6|204
1581297000000|2020-02-10 01:10:00|2174.4|2168.4|2176.6|2170.6|2178.1|2172.1|2174.4|2168.4|64
1581297300000|2020-02-10 01:15:00|2176.4|2170.4|2175.6|2169.6|2178.6|2172.6|2175.6|2169.6|128
1581297600000|2020-02-10 01:20:00|2176.6|2170.6|2178.4|2172.4|2179.6|2173.6|2175.9|2169.9|65
1581297900000|2020-02-10 01:25:00|2178.6|2172.6|2180.4|2174.4|2180.6|2174.6|2177.1|2171.1|50
1581298200000|2020-02-10 01:30:00|2180.1|2174.1|2181.4|2175.4|2181.6|2175.6|2178.9|2172.9|29
1581298500000|2020-02-10 01:35:00|2181.6|2175.6|2182.1|2176.1|2182.9|2176.9|2180.9|2174.9|42
1581298800000|2020-02-10 01:40:00|2181.6|2175.6|2183.6|2177.6|2183.6|2177.6|2180.9|2174.9|84
1581299100000|2020-02-10 01:45:00|2183.9|2177.9|2183.4|2177.4|2185.1|2179.1|2183.1|2177.1|46
1581299400000|2020-02-10 01:50:00|2183.6|2177.6|2181.9|2175.9|2184.1|2178.1|2181.9|2175.9|21
1581299700000|2020-02-10 01:55:00|2182.1|2176.1|2181.6|2175.6|2183.4|2177.4|2181.4|2175.4|48
1581300000000|2020-02-10 02:00:00|2181.9|2175.9|2182.1|2176.1|2182.6|2176.6|2181.1|2175.1|25
1581300300000|2020-02-10 02:05:00|2181.9|2175.9|2182.4|2176.4|2182.6|2176.6|2181.6|2175.6|34
1581300600000|2020-02-10 02:10:00|2182.6|2176.6|2181.6|2175.6|2182.6|2176.6|2181.6|2175.6|51
1581300900000|2020-02-10 02:15:00|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|7
1581301200000|2020-02-10 02:20:00|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|4
1581301500000|2020-02-10 02:25:00|2180.1|2174.1|2177.6|2171.6|2180.1|2174.1|2177.6|2171.6|9
1581301800000|2020-02-10 02:30:00|2178.1|2172.1|2181.9|2175.9|2181.9|2175.9|2178.1|2172.1|41
1581302100000|2020-02-10 02:35:00|2181.6|2175.6|2182.4|2176.4|2182.6|2176.6|2181.1|2175.1|11
1581302400000|2020-02-10 02:40:00|2182.9|2176.9|2185.1|2179.1|2185.1|2179.1|2182.9|2176.9|18
1581302700000|2020-02-10 02:45:00|2184.9|2178.9|2184.4|2178.4|2185.6|2179.6|2183.6|2177.6|107
1581303000000|2020-02-10 02:50:00|2184.1|2178.1|2180.6|2174.6|2184.1|2178.1|2180.4|2174.4|83
1581303300000|2020-02-10 02:55:00|2180.9|2174.9|2182.1|2176.1|2182.4|2176.4|2179.1|2173.1|30
1581303600000|2020-02-10 03:00:00|2182.6|2176.6|2184.6|2178.6|2184.6|2178.6|2181.9|2175.9|39
1581303900000|2020-02-10 03:05:00|2184.4|2178.4|2183.4|2177.4|2184.6|2178.6|2182.4|2176.4|30
1581304200000|2020-02-10 03:10:00|2184.1|2178.1|2181.1|2175.1|2184.1|2178.1|2181.1|2175.1|15
1581304500000|2020-02-10 03:15:00|2181.6|2175.6|2180.4|2174.4|2183.6|2177.6|2180.4|2174.4|24
1581304800000|2020-02-10 03:20:00|2181.9|2175.9|2181.6|2175.6|2182.6|2176.6|2179.1|2173.1|32
1581305100000|2020-02-10 03:25:00|2180.9|2174.9|2181.1|2175.1|2182.4|2176.4|2180.6|2174.6|10
1581305400000|2020-02-10 03:30:00|2180.9|2174.9|2179.1|2173.1|2180.9|2174.9|2179.1|2173.1|27
1581305700000|2020-02-10 03:35:00|2179.4|2173.4|2180.1|2174.1|2181.4|2175.4|2179.4|2173.4|25
1581306000000|2020-02-10 03:40:00|2179.6|2173.6|2180.1|2174.1|2180.9|2174.9|2179.4|2173.4|18
1581306300000|2020-02-10 03:45:00|2179.6|2173.6|2178.6|2172.6|2179.6|2173.6|2178.6|2172.6|5
1581306600000|2020-02-10 03:50:00|2178.4|2172.4|2176.6|2170.6|2178.4|2172.4|2176.6|2170.6|6
1581306900000|2020-02-10 03:55:00|2177.1|2171.1|2178.1|2172.1|2178.1|2172.1|2175.4|2169.4|21
1581307200000|2020-02-10 04:00:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1581307500000|2020-02-10 04:05:00|2178.1|2172.1|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|7
1581307800000|2020-02-10 04:10:00|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|5
1581308100000|2020-02-10 04:15:00|2177.4|2171.4|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|4
1581308400000|2020-02-10 04:20:00|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|8
1581308700000|2020-02-10 04:25:00|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2176.1|2170.1|3
1581309000000|2020-02-10 04:30:00|2176.4|2170.4|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|5
1581309300000|2020-02-10 04:35:00|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|4
1581309600000|2020-02-10 04:40:00|2177.1|2171.1|2177.1|2171.1|2177.6|2171.6|2176.6|2170.6|12
1581309900000|2020-02-10 04:45:00|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.6|2169.6|11
1581310200000|2020-02-10 04:50:00|2176.1|2170.1|2174.4|2168.4|2176.1|2170.1|2172.6|2166.6|32
1581310500000|2020-02-10 04:55:00|2174.1|2168.1|2174.4|2168.4|2174.6|2168.6|2173.9|2167.9|18
1581310800000|2020-02-10 05:00:00|2174.6|2168.6|2174.6|2168.6|2175.4|2169.4|2174.6|2168.6|7
1581311100000|2020-02-10 05:05:00|2174.4|2168.4|2175.6|2169.6|2175.9|2169.9|2174.1|2168.1|19
1581311400000|2020-02-10 05:10:00|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1581311700000|2020-02-10 05:15:00|2176.9|2170.9|2176.9|2170.9|2177.4|2171.4|2176.1|2170.1|16
1581312000000|2020-02-10 05:20:00|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|7
1581312300000|2020-02-10 05:25:00|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|7
1581312600000|2020-02-10 05:30:00|2178.1|2172.1|2179.9|2173.9|2180.4|2174.4|2177.4|2171.4|51
1581312900000|2020-02-10 05:35:00|2180.1|2174.1|2180.6|2174.6|2182.6|2176.6|2179.9|2173.9|14
1581313200000|2020-02-10 05:40:00|2181.4|2175.4|2182.4|2176.4|2182.4|2176.4|2180.6|2174.6|17
1581313500000|2020-02-10 05:45:00|2182.1|2176.1|2181.6|2175.6|2182.6|2176.6|2181.4|2175.4|37
1581313800000|2020-02-10 05:50:00|2182.6|2176.6|2181.4|2175.4|2182.6|2176.6|2179.9|2173.9|21
1581314100000|2020-02-10 05:55:00|2181.6|2175.6|2182.9|2176.9|2183.1|2177.1|2181.4|2175.4|25
1581314400000|2020-02-10 06:00:00|2182.1|2176.1|2183.4|2177.4|2184.4|2178.4|2182.1|2176.1|26
1581314700000|2020-02-10 06:05:00|2183.6|2177.6|2182.1|2176.1|2183.6|2177.6|2182.1|2176.1|9
1581315000000|2020-02-10 06:10:00|2182.6|2176.6|2181.4|2175.4|2183.1|2177.1|2181.1|2175.1|21
1581315300000|2020-02-10 06:15:00|2181.1|2175.1|2183.1|2177.1|2183.9|2177.9|2180.9|2174.9|16
1581315600000|2020-02-10 06:20:00|2183.4|2177.4|2181.1|2175.1|2183.9|2177.9|2181.1|2175.1|22
1581315900000|2020-02-10 06:25:00|2180.9|2174.9|2182.9|2176.9|2183.1|2177.1|2180.9|2174.9|11
1581316200000|2020-02-10 06:30:00|2182.4|2176.4|2182.1|2176.1|2182.9|2176.9|2182.1|2176.1|4
1581316500000|2020-02-10 06:35:00|2181.9|2175.9|2180.9|2174.9|2182.1|2176.1|2179.1|2173.1|24
1581316800000|2020-02-10 06:40:00|2180.6|2174.6|2180.9|2174.9|2181.1|2175.1|2179.1|2173.1|17
1581317100000|2020-02-10 06:45:00|2180.4|2174.4|2178.4|2172.4|2180.4|2174.4|2177.4|2171.4|28
1581317400000|2020-02-10 06:50:00|2177.6|2171.6|2176.1|2170.1|2179.1|2173.1|2176.1|2170.1|18
1581317700000|2020-02-10 06:55:00|2176.4|2170.4|2177.6|2171.6|2178.4|2172.4|2176.4|2170.4|52
1581318000000|2020-02-10 07:00:00|2177.4|2171.4|2176.4|2170.4|2177.4|2171.4|2176.1|2170.1|15
1581318300000|2020-02-10 07:05:00|2176.6|2170.6|2177.9|2171.9|2178.1|2172.1|2176.4|2170.4|16
1581318600000|2020-02-10 07:10:00|2178.1|2172.1|2177.1|2171.1|2179.4|2173.4|2177.1|2171.1|16
1581318900000|2020-02-10 07:15:00|2177.4|2171.4|2173.9|2167.9|2178.1|2172.1|2173.6|2167.6|19
1581319200000|2020-02-10 07:20:00|2172.6|2166.6|2171.4|2165.4|2172.6|2166.6|2170.6|2164.6|27
1581319500000|2020-02-10 07:25:00|2171.1|2165.1|2174.9|2168.9|2174.9|2168.9|2170.4|2164.4|13
1581319800000|2020-02-10 07:30:00|2174.6|2168.6|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|9
1581320100000|2020-02-10 07:35:00|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.1|2167.1|12
1581320400000|2020-02-10 07:40:00|2175.4|2169.4|2171.4|2165.4|2175.4|2169.4|2171.4|2165.4|14
1581320700000|2020-02-10 07:45:00|2171.6|2165.6|2171.6|2165.6|2173.4|2167.4|2171.6|2165.6|8
1581321000000|2020-02-10 07:50:00|2171.4|2165.4|2169.6|2163.6|2171.4|2165.4|2169.1|2163.1|13
1581321300000|2020-02-10 07:55:00|2169.4|2163.4|2165.4|2159.4|2169.4|2163.4|2164.4|2158.4|79
1581321600000|2020-02-10 08:00:00|2165.6|2159.6|2165.9|2159.9|2167.4|2161.4|2164.6|2158.6|47
1581321900000|2020-02-10 08:05:00|2165.6|2159.6|2162.9|2156.9|2168.6|2162.6|2162.4|2156.4|68
1581322200000|2020-02-10 08:10:00|2163.1|2157.1|2163.1|2157.1|2164.4|2158.4|2161.4|2155.4|37
1581322500000|2020-02-10 08:15:00|2163.4|2157.4|2161.9|2155.9|2164.1|2158.1|2160.4|2154.4|29
1581322800000|2020-02-10 08:20:00|2163.1|2157.1|2160.4|2154.4|2163.1|2157.1|2159.4|2153.4|29
1581323100000|2020-02-10 08:25:00|2160.1|2154.1|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|16
1581323400000|2020-02-10 08:30:00|2159.6|2153.6|2160.1|2154.1|2160.6|2154.6|2158.6|2152.6|26
1581323700000|2020-02-10 08:35:00|2161.1|2155.1|2158.4|2152.4|2162.1|2156.1|2158.4|2152.4|40
1581324000000|2020-02-10 08:40:00|2158.1|2152.1|2156.6|2150.6|2158.9|2152.9|2156.6|2150.6|18
1581324300000|2020-02-10 08:45:00|2156.4|2150.4|2155.9|2149.9|2156.9|2150.9|2154.1|2148.1|35
1581324600000|2020-02-10 08:50:00|2156.1|2150.1|2156.6|2150.6|2156.6|2150.6|2154.6|2148.6|20
1581324900000|2020-02-10 08:55:00|2156.4|2150.4|2139.9|2133.9|2156.4|2150.4|2137.4|2131.4|97
1581325200000|2020-02-10 09:00:00|2139.6|2133.6|2149.1|2143.1|2149.1|2143.1|2136.9|2130.9|105
1581325500000|2020-02-10 09:05:00|2148.9|2142.9|2148.6|2142.6|2151.9|2145.9|2147.6|2141.6|57
1581325800000|2020-02-10 09:10:00|2148.4|2142.4|2143.1|2137.1|2148.4|2142.4|2142.6|2136.6|53
1581326100000|2020-02-10 09:15:00|2142.9|2136.9|2141.9|2135.9|2143.9|2137.9|2141.4|2135.4|34
1581326400000|2020-02-10 09:20:00|2141.6|2135.6|2142.6|2136.6|2143.9|2137.9|2141.1|2135.1|29
1581326700000|2020-02-10 09:25:00|2143.6|2137.6|2144.6|2138.6|2148.9|2142.9|2142.1|2136.1|45
1581327000000|2020-02-10 09:30:00|2144.1|2138.1|2141.4|2135.4|2144.6|2138.6|2140.6|2134.6|30
1581327300000|2020-02-10 09:35:00|2141.1|2135.1|2140.6|2134.6|2143.9|2137.9|2140.6|2134.6|30
1581327600000|2020-02-10 09:40:00|2140.9|2134.9|2140.6|2134.6|2142.4|2136.4|2140.6|2134.6|19
1581327900000|2020-02-10 09:45:00|2140.4|2134.4|2141.9|2135.9|2141.9|2135.9|2140.4|2134.4|13
1581328200000|2020-02-10 09:50:00|2142.1|2136.1|2140.6|2134.6|2142.4|2136.4|2139.1|2133.1|16
1581328500000|2020-02-10 09:55:00|2140.4|2134.4|2138.9|2132.9|2140.6|2134.6|2137.9|2131.9|25
1581328800000|2020-02-10 10:00:00|2139.1|2133.1|2138.6|2132.6|2141.1|2135.1|2138.1|2132.1|49
1581329100000|2020-02-10 10:05:00|2138.4|2132.4|2136.1|2130.1|2139.1|2133.1|2136.1|2130.1|23
1581329400000|2020-02-10 10:10:00|2135.9|2129.9|2131.6|2125.6|2137.4|2131.4|2131.6|2125.6|33
1581329700000|2020-02-10 10:15:00|2131.9|2125.9|2132.4|2126.4|2134.1|2128.1|2131.9|2125.9|27
1581330000000|2020-02-10 10:20:00|2132.1|2126.1|2133.9|2127.9|2135.4|2129.4|2131.9|2125.9|37
1581330300000|2020-02-10 10:25:00|2133.6|2127.6|2132.1|2126.1|2133.9|2127.9|2131.1|2125.1|19
1581330600000|2020-02-10 10:30:00|2131.9|2125.9|2130.4|2124.4|2132.4|2126.4|2129.1|2123.1|27
1581330900000|2020-02-10 10:35:00|2130.1|2124.1|2129.6|2123.6|2134.1|2128.1|2129.6|2123.6|32
1581331200000|2020-02-10 10:40:00|2129.9|2123.9|2133.1|2127.1|2133.4|2127.4|2129.6|2123.6|45
1581331500000|2020-02-10 10:45:00|2133.4|2127.4|2134.9|2128.9|2134.9|2128.9|2132.1|2126.1|28
1581331800000|2020-02-10 10:50:00|2135.1|2129.1|2137.9|2131.9|2139.6|2133.6|2134.9|2128.9|24
1581332100000|2020-02-10 10:55:00|2137.6|2131.6|2137.9|2131.9|2139.9|2133.9|2136.4|2130.4|34
1581332400000|2020-02-10 11:00:00|2137.6|2131.6|2131.6|2125.6|2137.6|2131.6|2131.4|2125.4|51
1581332700000|2020-02-10 11:05:00|2131.4|2125.4|2130.1|2124.1|2132.9|2126.9|2130.1|2124.1|26
1581333000000|2020-02-10 11:10:00|2129.9|2123.9|2129.4|2123.4|2130.1|2124.1|2129.4|2123.4|16
1581333300000|2020-02-10 11:15:00|2129.6|2123.6|2129.9|2123.9|2131.6|2125.6|2129.1|2123.1|66
1581333600000|2020-02-10 11:20:00|2129.6|2123.6|2126.6|2120.6|2129.6|2123.6|2126.6|2120.6|31
1581333900000|2020-02-10 11:25:00|2126.4|2120.4|2128.6|2122.6|2128.6|2122.6|2126.4|2120.4|17
1581334200000|2020-02-10 11:30:00|2128.9|2122.9|2130.1|2124.1|2130.4|2124.4|2127.1|2121.1|19
1581334500000|2020-02-10 11:35:00|2129.9|2123.9|2130.9|2124.9|2131.6|2125.6|2128.1|2122.1|22
1581334800000|2020-02-10 11:40:00|2131.1|2125.1|2133.1|2127.1|2134.9|2128.9|2131.1|2125.1|34
1581335100000|2020-02-10 11:45:00|2132.9|2126.9|2133.6|2127.6|2133.9|2127.9|2132.9|2126.9|12
1581335400000|2020-02-10 11:50:00|2133.9|2127.9|2135.6|2129.6|2139.9|2133.9|2133.6|2127.6|46
1581335700000|2020-02-10 11:55:00|2135.4|2129.4|2134.9|2128.9|2136.4|2130.4|2134.1|2128.1|18
1581336000000|2020-02-10 12:00:00|2135.1|2129.1|2134.4|2128.4|2135.1|2129.1|2133.1|2127.1|14
1581336300000|2020-02-10 12:05:00|2134.1|2128.1|2133.4|2127.4|2134.4|2128.4|2132.9|2126.9|20
1581336600000|2020-02-10 12:10:00|2133.6|2127.6|2133.1|2127.1|2134.1|2128.1|2133.1|2127.1|9
1581336900000|2020-02-10 12:15:00|2133.4|2127.4|2133.4|2127.4|2134.1|2128.1|2133.4|2127.4|7
1581337200000|2020-02-10 12:20:00|2133.1|2127.1|2135.9|2129.9|2136.1|2130.1|2133.1|2127.1|20
1581337500000|2020-02-10 12:25:00|2135.6|2129.6|2133.6|2127.6|2136.4|2130.4|2132.4|2126.4|23
1581337800000|2020-02-10 12:30:00|2133.4|2127.4|2133.9|2127.9|2134.4|2128.4|2131.4|2125.4|18
1581338100000|2020-02-10 12:35:00|2133.6|2127.6|2133.4|2127.4|2133.9|2127.9|2132.9|2126.9|9
1581338400000|2020-02-10 12:40:00|2133.9|2127.9|2136|2130|2137.1|2131.1|2133.9|2127.9|27
1581338700000|2020-02-10 12:45:00|2135.6|2129.6|2134.4|2128.4|2135.6|2129.6|2133.4|2127.4|25
1581339000000|2020-02-10 12:50:00|2134.1|2128.1|2135.1|2129.1|2135.1|2129.1|2132.9|2126.9|22
1581339300000|2020-02-10 12:55:00|2135.6|2129.6|2133.1|2127.1|2137.1|2131.1|2132.9|2126.9|60
1581339600000|2020-02-10 13:00:00|2133.4|2127.4|2133.4|2127.4|2134.6|2128.6|2132.9|2126.9|38
1581339900000|2020-02-10 13:05:00|2133.1|2127.1|2132.1|2126.1|2133.4|2127.4|2130.1|2124.1|37
1581340200000|2020-02-10 13:10:00|2132.4|2126.4|2133.6|2127.6|2136.9|2130.9|2132.4|2126.4|39
1581340500000|2020-02-10 13:15:00|2133.4|2127.4|2134.1|2128.1|2134.6|2128.6|2132.9|2126.9|30
1581340800000|2020-02-10 13:20:00|2133.9|2127.9|2131.4|2125.4|2133.9|2127.9|2130.6|2124.6|34
1581341100000|2020-02-10 13:25:00|2131.1|2125.1|2132.1|2126.1|2132.4|2126.4|2130.6|2124.6|12
1581341400000|2020-02-10 13:30:00|2131.6|2125.6|2129.9|2123.9|2131.9|2125.9|2127.9|2121.9|41
1581341700000|2020-02-10 13:35:00|2130.1|2124.1|2127.1|2121.1|2130.4|2124.4|2127.1|2121.1|28
1581342000000|2020-02-10 13:40:00|2126.9|2120.9|2127.4|2121.4|2128.1|2122.1|2126.4|2120.4|25
1581342300000|2020-02-10 13:45:00|2126.9|2120.9|2125.1|2119.1|2126.9|2120.9|2125.1|2119.1|18
1581342600000|2020-02-10 13:50:00|2125.4|2119.4|2124.6|2118.6|2125.6|2119.6|2123.1|2117.1|26
1581342900000|2020-02-10 13:55:00|2124.4|2118.4|2121.9|2115.9|2125.9|2119.9|2120.3|2114.3|61
1581343200000|2020-02-10 14:00:00|2121.6|2115.6|2121.6|2115.6|2125.4|2119.4|2121.1|2115.1|79
1581343500000|2020-02-10 14:05:00|2121.4|2115.4|2121.5|2115.5|2122.6|2116.6|2121.1|2115.1|36
1581343800000|2020-02-10 14:10:00|2121.3|2115.3|2122.5|2116.5|2123|2117|2121|2115|26
1581344100000|2020-02-10 14:15:00|2123.3|2117.3|2122.6|2116.6|2124|2118|2122.1|2116.1|52
1581344400000|2020-02-10 14:20:00|2122.5|2116.5|2123.1|2117.1|2124.1|2118.1|2122.3|2116.3|27
1581344700000|2020-02-10 14:25:00|2122.9|2116.9|2124.1|2118.1|2128.3|2122.3|2122.6|2116.6|39
1581345000000|2020-02-10 14:30:00|2123.9|2117.9|2126.3|2120.3|2126.3|2120.3|2123.6|2117.6|52
1581345300000|2020-02-10 14:35:00|2126|2120|2124.1|2118.1|2126|2120|2123.9|2117.9|42
1581345600000|2020-02-10 14:40:00|2123.9|2117.9|2125.8|2119.8|2125.8|2119.8|2123.9|2117.9|31
1581345900000|2020-02-10 14:45:00|2126.3|2120.3|2127|2121|2127.4|2121.4|2125|2119|30
1581346200000|2020-02-10 14:50:00|2126.8|2120.8|2123.6|2117.6|2127.3|2121.3|2122.8|2116.8|43
1581346500000|2020-02-10 14:55:00|2123.4|2117.4|2128.5|2122.5|2128.8|2122.8|2123.4|2117.4|51
1581346800000|2020-02-10 15:00:00|2128.3|2122.3|2125|2119|2129|2123|2124.9|2118.9|45
1581347100000|2020-02-10 15:05:00|2125.1|2119.1|2124.3|2118.3|2125.6|2119.6|2123.8|2117.8|32
1581347400000|2020-02-10 15:10:00|2124|2118|2124.8|2118.8|2125.1|2119.1|2122.8|2116.8|29
1581347700000|2020-02-10 15:15:00|2124.5|2118.5|2125.5|2119.5|2126.9|2120.9|2124.3|2118.3|41
1581348000000|2020-02-10 15:20:00|2125.3|2119.3|2127.3|2121.3|2127.3|2121.3|2125.3|2119.3|25
1581348300000|2020-02-10 15:25:00|2127|2121|2127.6|2121.6|2128.3|2122.3|2126.8|2120.8|26
1581348600000|2020-02-10 15:30:00|2128|2122|2127.8|2121.8|2128.3|2122.3|2127.1|2121.1|28
1581348900000|2020-02-10 15:35:00|2127.9|2121.9|2127.5|2121.5|2130|2124|2127.3|2121.3|36
1581349200000|2020-02-10 15:40:00|2127.3|2121.3|2128.9|2122.9|2129.6|2123.6|2127.3|2121.3|35
1581349500000|2020-02-10 15:45:00|2129.1|2123.1|2129.3|2123.3|2129.3|2123.3|2128.3|2122.3|20
1581349800000|2020-02-10 15:50:00|2128.8|2122.8|2126.6|2120.6|2128.8|2122.8|2122.8|2116.8|38
1581350100000|2020-02-10 15:55:00|2126.5|2120.5|2137|2131|2139.5|2133.5|2125.6|2119.6|125
1581350400000|2020-02-10 16:00:00|2135.4|2129.4|2135.6|2129.6|2137.8|2131.8|2135|2129|101
1581350700000|2020-02-10 16:05:00|2135.8|2129.8|2135.8|2129.8|2136.9|2130.9|2135|2129|55
1581351000000|2020-02-10 16:10:00|2135.5|2129.5|2136.6|2130.6|2137.6|2131.6|2135.5|2129.5|45
1581351300000|2020-02-10 16:15:00|2136.5|2130.5|2135.3|2129.3|2137|2131|2135.1|2129.1|23
1581351600000|2020-02-10 16:20:00|2135.1|2129.1|2134.6|2128.6|2135.1|2129.1|2133.9|2127.9|29
1581351900000|2020-02-10 16:25:00|2134.5|2128.5|2136.4|2130.4|2136.4|2130.4|2134.3|2128.3|18
1581352200000|2020-02-10 16:30:00|2136.8|2130.8|2139.9|2133.9|2139.9|2133.9|2136.8|2130.8|33
1581352500000|2020-02-10 16:35:00|2139.8|2133.8|2140.1|2134.1|2141.5|2135.5|2139.5|2133.5|25
1581352800000|2020-02-10 16:40:00|2140.4|2134.4|2142.1|2136.1|2142.1|2136.1|2140|2134|33
1581353100000|2020-02-10 16:45:00|2142|2136|2143.1|2137.1|2143.1|2137.1|2141.3|2135.3|32
1581353400000|2020-02-10 16:50:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2142.3|2136.3|17
1581353700000|2020-02-10 16:55:00|2143.1|2137.1|2144.3|2138.3|2144.3|2138.3|2142.8|2136.8|21
1581354000000|2020-02-10 17:00:00|2144.5|2138.5|2144.1|2138.1|2144.6|2138.6|2143.8|2137.8|12
1581354300000|2020-02-10 17:05:00|2143.8|2137.8|2144.1|2138.1|2144.1|2138.1|2143.1|2137.1|10
1581354600000|2020-02-10 17:10:00|2144.4|2138.4|2145.1|2139.1|2146|2140|2144.4|2138.4|25
1581354900000|2020-02-10 17:15:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2143.8|2137.8|13
1581355200000|2020-02-10 17:20:00|2145.5|2139.5|2144.9|2138.9|2146.1|2140.1|2144.5|2138.5|11
1581355500000|2020-02-10 17:25:00|2144.8|2138.8|2145.1|2139.1|2145.1|2139.1|2144.3|2138.3|7
1581355800000|2020-02-10 17:30:00|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2143.8|2137.8|15
1581356100000|2020-02-10 17:35:00|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|15
1581356400000|2020-02-10 17:40:00|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2144.5|2138.5|9
1581356700000|2020-02-10 17:45:00|2145.1|2139.1|2145.4|2139.4|2146.4|2140.4|2145.1|2139.1|14
1581357000000|2020-02-10 17:50:00|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2144.8|2138.8|8
1581357300000|2020-02-10 17:55:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.1|2139.1|10
1581382800000|2020-02-11 01:00:00|2160.1|2154.1|2163.4|2157.4|2165.6|2159.6|2156.4|2150.4|162
1581383100000|2020-02-11 01:05:00|2163.1|2157.1|2163.1|2157.1|2164.6|2158.6|2159.1|2153.1|91
1581383400000|2020-02-11 01:10:00|2163.4|2157.4|2160|2154|2163.4|2157.4|2159.8|2153.8|53
1581383700000|2020-02-11 01:15:00|2159.8|2153.8|2168.9|2162.9|2169.4|2163.4|2159.8|2153.8|77
1581384000000|2020-02-11 01:20:00|2169.1|2163.1|2172.9|2166.9|2173.6|2167.6|2168.4|2162.4|52
1581384300000|2020-02-11 01:25:00|2172.6|2166.6|2174.4|2168.4|2175.5|2169.5|2170.4|2164.4|39
1581384600000|2020-02-11 01:30:00|2174.6|2168.6|2172.1|2166.1|2175.1|2169.1|2171.1|2165.1|51
1581384900000|2020-02-11 01:35:00|2171.8|2165.8|2171.4|2165.4|2172.1|2166.1|2170.8|2164.8|81
1581385200000|2020-02-11 01:40:00|2170.8|2164.8|2170.4|2164.4|2171.9|2165.9|2169.5|2163.5|107
1581385500000|2020-02-11 01:45:00|2169.9|2163.9|2168.8|2162.8|2169.9|2163.9|2168.5|2162.5|48
1581385800000|2020-02-11 01:50:00|2169|2163|2171.6|2165.6|2172.1|2166.1|2169|2163|18
1581386100000|2020-02-11 01:55:00|2171.1|2165.1|2171.6|2165.6|2172.6|2166.6|2169.9|2163.9|33
1581386400000|2020-02-11 02:00:00|2171.1|2165.1|2170.6|2164.6|2171.9|2165.9|2169.9|2163.9|13
1581386700000|2020-02-11 02:05:00|2170.9|2164.9|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|8
1581387000000|2020-02-11 02:10:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.3|2164.3|8
1581387300000|2020-02-11 02:15:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1581387600000|2020-02-11 02:20:00|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|6
1581387900000|2020-02-11 02:25:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1581388200000|2020-02-11 02:30:00|2171.4|2165.4|2174.4|2168.4|2174.9|2168.9|2171.4|2165.4|28
1581388500000|2020-02-11 02:35:00|2174.6|2168.6|2175.6|2169.6|2176.1|2170.1|2173.9|2167.9|44
1581388800000|2020-02-11 02:40:00|2175.4|2169.4|2175.1|2169.1|2175.9|2169.9|2174.1|2168.1|70
1581389100000|2020-02-11 02:45:00|2174.9|2168.9|2174.9|2168.9|2175.4|2169.4|2174.4|2168.4|19
1581389400000|2020-02-11 02:50:00|2174.6|2168.6|2173.6|2167.6|2174.9|2168.9|2172.5|2166.5|45
1581389700000|2020-02-11 02:55:00|2172.8|2166.8|2172.9|2166.9|2173.6|2167.6|2172.6|2166.6|29
1581390000000|2020-02-11 03:00:00|2172.6|2166.6|2170.4|2164.4|2172.6|2166.6|2170.4|2164.4|9
1581390300000|2020-02-11 03:05:00|2170.6|2164.6|2171.9|2165.9|2172.1|2166.1|2170.5|2164.5|18
1581390600000|2020-02-11 03:10:00|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|3
1581390900000|2020-02-11 03:15:00|2171.4|2165.4|2171.5|2165.5|2171.6|2165.6|2170.3|2164.3|20
1581391200000|2020-02-11 03:20:00|2171.4|2165.4|2169.3|2163.3|2171.4|2165.4|2168.5|2162.5|31
1581391500000|2020-02-11 03:25:00|2169.1|2163.1|2168|2162|2169.1|2163.1|2168|2162|10
1581391800000|2020-02-11 03:30:00|2168.6|2162.6|2168.4|2162.4|2169.4|2163.4|2168.3|2162.3|21
1581392100000|2020-02-11 03:35:00|2168.3|2162.3|2168.1|2162.1|2168.3|2162.3|2168.1|2162.1|2
1581392400000|2020-02-11 03:40:00|2168|2162|2169.1|2163.1|2169.6|2163.6|2168|2162|15
1581392700000|2020-02-11 03:45:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|3
1581393000000|2020-02-11 03:50:00|2169.6|2163.6|2166.9|2160.9|2169.6|2163.6|2166.9|2160.9|11
1581393300000|2020-02-11 03:55:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2166.6|2160.6|4
1581393900000|2020-02-11 04:05:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|4
1581394200000|2020-02-11 04:10:00|2166.1|2160.1|2166.6|2160.6|2166.9|2160.9|2166.1|2160.1|4
1581394500000|2020-02-11 04:15:00|2166.9|2160.9|2166.1|2160.1|2166.9|2160.9|2165.9|2159.9|6
1581394800000|2020-02-11 04:20:00|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|4
1581395100000|2020-02-11 04:25:00|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|6
1581395400000|2020-02-11 04:30:00|2165.6|2159.6|2165.3|2159.3|2165.9|2159.9|2165.1|2159.1|7
1581395700000|2020-02-11 04:35:00|2165|2159|2165.1|2159.1|2165.3|2159.3|2164.8|2158.8|9
1581396000000|2020-02-11 04:40:00|2165.4|2159.4|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|15
1581396300000|2020-02-11 04:45:00|2164.9|2158.9|2166|2160|2166|2160|2164.9|2158.9|8
1581396600000|2020-02-11 04:50:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|7
1581396900000|2020-02-11 04:55:00|2166.4|2160.4|2166.3|2160.3|2166.4|2160.4|2166|2160|4
1581397200000|2020-02-11 05:00:00|2166|2160|2166.4|2160.4|2166.4|2160.4|2166|2160|3
1581397500000|2020-02-11 05:05:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1581397800000|2020-02-11 05:10:00|2166.6|2160.6|2167.4|2161.4|2167.4|2161.4|2166.6|2160.6|6
1581398100000|2020-02-11 05:15:00|2167.5|2161.5|2168.9|2162.9|2169.1|2163.1|2167.4|2161.4|11
1581398400000|2020-02-11 05:20:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1581399000000|2020-02-11 05:30:00|2169.4|2163.4|2174.3|2168.3|2174.3|2168.3|2167.8|2161.8|58
1581399300000|2020-02-11 05:35:00|2174.1|2168.1|2173.1|2167.1|2174.9|2168.9|2172.1|2166.1|33
1581399600000|2020-02-11 05:40:00|2173.9|2167.9|2173.9|2167.9|2176.1|2170.1|2173.4|2167.4|30
1581399900000|2020-02-11 05:45:00|2174.1|2168.1|2173.4|2167.4|2174.4|2168.4|2173.1|2167.1|13
1581400200000|2020-02-11 05:50:00|2174.4|2168.4|2176.1|2170.1|2176.1|2170.1|2174.1|2168.1|18
1581400500000|2020-02-11 05:55:00|2175.4|2169.4|2174.3|2168.3|2175.6|2169.6|2174|2168|13
1581400800000|2020-02-11 06:00:00|2174|2168|2175.1|2169.1|2175.1|2169.1|2173.3|2167.3|23
1581401100000|2020-02-11 06:05:00|2175|2169|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|18
1581401400000|2020-02-11 06:10:00|2175.4|2169.4|2175.8|2169.8|2176.6|2170.6|2175.4|2169.4|33
1581401700000|2020-02-11 06:15:00|2175.5|2169.5|2176|2170|2177.4|2171.4|2175.5|2169.5|34
1581402000000|2020-02-11 06:20:00|2175.9|2169.9|2172.3|2166.3|2176.3|2170.3|2172.3|2166.3|35
1581402300000|2020-02-11 06:25:00|2172.4|2166.4|2173.1|2167.1|2173.4|2167.4|2172.1|2166.1|11
1581402600000|2020-02-11 06:30:00|2172.9|2166.9|2173.4|2167.4|2174.4|2168.4|2172.6|2166.6|16
1581402900000|2020-02-11 06:35:00|2172.9|2166.9|2174.4|2168.4|2174.6|2168.6|2172.9|2166.9|11
1581403200000|2020-02-11 06:40:00|2174.1|2168.1|2173.4|2167.4|2174.1|2168.1|2172.3|2166.3|18
1581403500000|2020-02-11 06:45:00|2173.6|2167.6|2171.5|2165.5|2174.1|2168.1|2171.5|2165.5|28
1581403800000|2020-02-11 06:50:00|2171.8|2165.8|2170.9|2164.9|2172.1|2166.1|2170.6|2164.6|23
1581404100000|2020-02-11 06:55:00|2170.4|2164.4|2167.9|2161.9|2170.4|2164.4|2167.5|2161.5|66
1581404400000|2020-02-11 07:00:00|2167.6|2161.6|2162.8|2156.8|2167.6|2161.6|2161.8|2155.8|36
1581404700000|2020-02-11 07:05:00|2161.9|2155.9|2159.1|2153.1|2162.5|2156.5|2159.1|2153.1|28
1581405000000|2020-02-11 07:10:00|2159.4|2153.4|2157.6|2151.6|2159.6|2153.6|2155.6|2149.6|51
1581405300000|2020-02-11 07:15:00|2157.5|2151.5|2159.1|2153.1|2159.8|2153.8|2156.4|2150.4|22
1581405600000|2020-02-11 07:20:00|2158.6|2152.6|2160.5|2154.5|2160.5|2154.5|2158.6|2152.6|18
1581405900000|2020-02-11 07:25:00|2160.4|2154.4|2158.6|2152.6|2162.4|2156.4|2158.1|2152.1|26
1581406200000|2020-02-11 07:30:00|2158.9|2152.9|2155.6|2149.6|2159.1|2153.1|2155.3|2149.3|18
1581406500000|2020-02-11 07:35:00|2155.5|2149.5|2152.4|2146.4|2156.1|2150.1|2150.5|2144.5|24
1581406800000|2020-02-11 07:40:00|2152.1|2146.1|2153.4|2147.4|2154.1|2148.1|2152.1|2146.1|30
1581407100000|2020-02-11 07:45:00|2153.9|2147.9|2150.6|2144.6|2153.9|2147.9|2149.1|2143.1|44
1581407400000|2020-02-11 07:50:00|2150.4|2144.4|2148.5|2142.5|2152.4|2146.4|2148.5|2142.5|26
1581407700000|2020-02-11 07:55:00|2148.8|2142.8|2152.3|2146.3|2152.3|2146.3|2148.8|2142.8|21
1581408000000|2020-02-11 08:00:00|2152|2146|2156.8|2150.8|2158.5|2152.5|2151|2145|52
1581408300000|2020-02-11 08:05:00|2157.3|2151.3|2159|2153|2161.8|2155.8|2157.3|2151.3|39
1581408600000|2020-02-11 08:10:00|2159.8|2153.8|2161.3|2155.3|2163.1|2157.1|2159.8|2153.8|47
1581408900000|2020-02-11 08:15:00|2160.9|2154.9|2157|2151|2161.4|2155.4|2156.3|2150.3|26
1581409200000|2020-02-11 08:20:00|2156.9|2150.9|2155|2149|2156.9|2150.9|2152.1|2146.1|25
1581409500000|2020-02-11 08:25:00|2155.3|2149.3|2154.3|2148.3|2156.5|2150.5|2153|2147|24
1581409800000|2020-02-11 08:30:00|2154|2148|2158.1|2152.1|2158.1|2152.1|2151.5|2145.5|36
1581410100000|2020-02-11 08:35:00|2158|2152|2161|2155|2162.3|2156.3|2156.3|2150.3|55
1581410400000|2020-02-11 08:40:00|2160.6|2154.6|2158.8|2152.8|2160.9|2154.9|2155.5|2149.5|48
1581410700000|2020-02-11 08:45:00|2159|2153|2156.3|2150.3|2159.5|2153.5|2154.3|2148.3|30
1581411000000|2020-02-11 08:50:00|2156.5|2150.5|2156.8|2150.8|2157.8|2151.8|2156.5|2150.5|16
1581411300000|2020-02-11 08:55:00|2156.5|2150.5|2156.4|2150.4|2157|2151|2155.3|2149.3|27
1581411600000|2020-02-11 09:00:00|2156.1|2150.1|2154.5|2148.5|2158.8|2152.8|2154.5|2148.5|65
1581411900000|2020-02-11 09:05:00|2154.3|2148.3|2154|2148|2155.1|2149.1|2153.3|2147.3|34
1581412200000|2020-02-11 09:10:00|2153.3|2147.3|2154|2148|2156|2150|2153.3|2147.3|22
1581412500000|2020-02-11 09:15:00|2153.8|2147.8|2154.5|2148.5|2154.8|2148.8|2153.8|2147.8|15
1581412800000|2020-02-11 09:20:00|2154.3|2148.3|2158.9|2152.9|2159.1|2153.1|2154|2148|20
1581413100000|2020-02-11 09:25:00|2158.6|2152.6|2155.3|2149.3|2159.5|2153.5|2154.8|2148.8|31
1581413400000|2020-02-11 09:30:00|2155.4|2149.4|2153.3|2147.3|2158|2152|2153.3|2147.3|55
1581413700000|2020-02-11 09:35:00|2153|2147|2152.8|2146.8|2154|2148|2152.3|2146.3|30
1581414000000|2020-02-11 09:40:00|2152.5|2146.5|2151.3|2145.3|2153.5|2147.5|2151.3|2145.3|31
1581414300000|2020-02-11 09:45:00|2151.1|2145.1|2150.8|2144.8|2152|2146|2150.3|2144.3|35
1581414600000|2020-02-11 09:50:00|2150.5|2144.5|2154.1|2148.1|2154.1|2148.1|2150.3|2144.3|42
1581414900000|2020-02-11 09:55:00|2154|2148|2153.3|2147.3|2154|2148|2151.8|2145.8|49
1581415200000|2020-02-11 10:00:00|2153.5|2147.5|2153.5|2147.5|2154.8|2148.8|2151.8|2145.8|34
1581415500000|2020-02-11 10:05:00|2153.3|2147.3|2151.3|2145.3|2153.3|2147.3|2151.3|2145.3|24
1581415800000|2020-02-11 10:10:00|2151.1|2145.1|2153|2147|2153|2147|2151|2145|35
1581416100000|2020-02-11 10:15:00|2152.8|2146.8|2151.8|2145.8|2153.1|2147.1|2151.5|2145.5|34
1581416400000|2020-02-11 10:20:00|2151.5|2145.5|2151.1|2145.1|2151.8|2145.8|2150.8|2144.8|24
1581416700000|2020-02-11 10:25:00|2151.4|2145.4|2150.9|2144.9|2152.4|2146.4|2150.9|2144.9|25
1581417000000|2020-02-11 10:30:00|2150.6|2144.6|2151.8|2145.8|2152.3|2146.3|2150.6|2144.6|17
1581417300000|2020-02-11 10:35:00|2151.6|2145.6|2152.3|2146.3|2152.8|2146.8|2151|2145|22
1581417600000|2020-02-11 10:40:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151|2145|13
1581417900000|2020-02-11 10:45:00|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.5|2145.5|6
1581418200000|2020-02-11 10:50:00|2152|2146|2152.9|2146.9|2153.1|2147.1|2152|2146|9
1581418500000|2020-02-11 10:55:00|2153|2147|2153.3|2147.3|2154|2148|2152.8|2146.8|20
1581418800000|2020-02-11 11:00:00|2152.8|2146.8|2152.5|2146.5|2154|2148|2152.4|2146.4|23
1581419100000|2020-02-11 11:05:00|2152.8|2146.8|2155.6|2149.6|2155.8|2149.8|2152.8|2146.8|15
1581419400000|2020-02-11 11:10:00|2155.4|2149.4|2155.5|2149.5|2156|2150|2154.5|2148.5|22
1581419700000|2020-02-11 11:15:00|2155.9|2149.9|2154.8|2148.8|2155.9|2149.9|2154.8|2148.8|16
1581420000000|2020-02-11 11:20:00|2154.6|2148.6|2154.5|2148.5|2155|2149|2153.9|2147.9|13
1581420300000|2020-02-11 11:25:00|2154.3|2148.3|2152.5|2146.5|2154.5|2148.5|2152.5|2146.5|17
1581420600000|2020-02-11 11:30:00|2152.3|2146.3|2153|2147|2153.8|2147.8|2152|2146|16
1581420900000|2020-02-11 11:35:00|2152.8|2146.8|2152.8|2146.8|2154.5|2148.5|2151.5|2145.5|31
1581421200000|2020-02-11 11:40:00|2152.5|2146.5|2152|2146|2152.5|2146.5|2151.5|2145.5|20
1581421500000|2020-02-11 11:45:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.4|2145.4|11
1581421800000|2020-02-11 11:50:00|2151.8|2145.8|2150.6|2144.6|2152|2146|2150.3|2144.3|16
1581422100000|2020-02-11 11:55:00|2150.4|2144.4|2149.8|2143.8|2150.8|2144.8|2148.5|2142.5|26
1581422400000|2020-02-11 12:00:00|2149.5|2143.5|2150|2144|2151|2145|2149.5|2143.5|24
1581422700000|2020-02-11 12:05:00|2149.8|2143.8|2144.8|2138.8|2149.8|2143.8|2144.8|2138.8|20
1581423000000|2020-02-11 12:10:00|2144.5|2138.5|2146|2140|2146.4|2140.4|2144.5|2138.5|26
1581423300000|2020-02-11 12:15:00|2145.9|2139.9|2144.8|2138.8|2145.9|2139.9|2144.5|2138.5|13
1581423600000|2020-02-11 12:20:00|2144.6|2138.6|2147|2141|2147.3|2141.3|2143.4|2137.4|20
1581423900000|2020-02-11 12:25:00|2147.3|2141.3|2144.8|2138.8|2147.3|2141.3|2144.5|2138.5|33
1581424200000|2020-02-11 12:30:00|2144.6|2138.6|2145.6|2139.6|2145.8|2139.8|2144.4|2138.4|18
1581424500000|2020-02-11 12:35:00|2145.8|2139.8|2144.9|2138.9|2146|2140|2144.9|2138.9|9
1581424800000|2020-02-11 12:40:00|2144.6|2138.6|2145.3|2139.3|2145.4|2139.4|2144.4|2138.4|20
1581425100000|2020-02-11 12:45:00|2145|2139|2149.5|2143.5|2149.9|2143.9|2144.6|2138.6|32
1581425400000|2020-02-11 12:50:00|2149.4|2143.4|2153.5|2147.5|2154.8|2148.8|2147.3|2141.3|78
1581425700000|2020-02-11 12:55:00|2153.3|2147.3|2151|2145|2153.3|2147.3|2149.5|2143.5|68
1581426000000|2020-02-11 13:00:00|2150.9|2144.9|2152.3|2146.3|2152.8|2146.8|2150.9|2144.9|49
1581426300000|2020-02-11 13:05:00|2152.5|2146.5|2151.3|2145.3|2153|2147|2149.4|2143.4|54
1581426600000|2020-02-11 13:10:00|2151.1|2145.1|2146.5|2140.5|2151.1|2145.1|2145.4|2139.4|40
1581426900000|2020-02-11 13:15:00|2146.3|2140.3|2148.3|2142.3|2149.6|2143.6|2146|2140|53
1581427200000|2020-02-11 13:20:00|2148.1|2142.1|2145|2139|2148.9|2142.9|2145|2139|63
1581427500000|2020-02-11 13:25:00|2146.3|2140.3|2146.3|2140.3|2146.6|2140.6|2145|2139|36
1581427800000|2020-02-11 13:30:00|2146.5|2140.5|2145.4|2139.4|2147.3|2141.3|2144.5|2138.5|42
1581428100000|2020-02-11 13:35:00|2145.3|2139.3|2144.4|2138.4|2145.3|2139.3|2142.5|2136.5|49
1581428400000|2020-02-11 13:40:00|2144|2138|2142.5|2136.5|2144.5|2138.5|2142.5|2136.5|38
1581428700000|2020-02-11 13:45:00|2142.8|2136.8|2141.8|2135.8|2143.3|2137.3|2141.5|2135.5|47
1581429000000|2020-02-11 13:50:00|2142|2136|2141.9|2135.9|2142.5|2136.5|2141.4|2135.4|25
1581429300000|2020-02-11 13:55:00|2141.6|2135.6|2141|2135|2142.1|2136.1|2140.1|2134.1|51
1581429600000|2020-02-11 14:00:00|2141.5|2135.5|2141.4|2135.4|2141.9|2135.9|2140.4|2134.4|34
1581429900000|2020-02-11 14:05:00|2141.1|2135.1|2141.4|2135.4|2142.4|2136.4|2140.5|2134.5|31
1581430200000|2020-02-11 14:10:00|2141.3|2135.3|2142.1|2136.1|2143.3|2137.3|2139.5|2133.5|47
1581430500000|2020-02-11 14:15:00|2142.4|2136.4|2148.1|2142.1|2148.4|2142.4|2142.4|2136.4|53
1581430800000|2020-02-11 14:20:00|2148.4|2142.4|2154.4|2148.4|2155.1|2149.1|2148.4|2142.4|70
1581431100000|2020-02-11 14:25:00|2154|2148|2157.8|2151.8|2159|2153|2154|2148|87
1581431400000|2020-02-11 14:30:00|2157.5|2151.5|2157|2151|2163|2157|2156.1|2150.1|82
1581431700000|2020-02-11 14:35:00|2156.8|2150.8|2153.9|2147.9|2157.3|2151.3|2153.4|2147.4|56
1581432000000|2020-02-11 14:40:00|2153.6|2147.6|2156.5|2150.5|2157|2151|2150.4|2144.4|60
1581432300000|2020-02-11 14:45:00|2156.4|2150.4|2157.1|2151.1|2157.3|2151.3|2153.4|2147.4|45
1581432600000|2020-02-11 14:50:00|2156.9|2150.9|2164.8|2158.8|2164.9|2158.9|2156.9|2150.9|76
1581432900000|2020-02-11 14:55:00|2164.5|2158.5|2158.3|2152.3|2164.5|2158.5|2157.4|2151.4|71
1581433200000|2020-02-11 15:00:00|2158.1|2152.1|2159.3|2153.3|2163.5|2157.5|2156.8|2150.8|81
1581433500000|2020-02-11 15:05:00|2159|2153|2160.5|2154.5|2160.5|2154.5|2156.4|2150.4|30
1581433800000|2020-02-11 15:10:00|2161.3|2155.3|2169.3|2163.3|2169.5|2163.5|2161.3|2155.3|122
1581434100000|2020-02-11 15:15:00|2170.3|2164.3|2159.3|2153.3|2170.3|2164.3|2159|2153|77
1581434400000|2020-02-11 15:20:00|2159.5|2153.5|2160.8|2154.8|2163.4|2157.4|2159.5|2153.5|51
1581434700000|2020-02-11 15:25:00|2160.3|2154.3|2158.1|2152.1|2162.3|2156.3|2156.8|2150.8|50
1581435000000|2020-02-11 15:30:00|2157.8|2151.8|2150.8|2144.8|2157.8|2151.8|2148.5|2142.5|78
1581435300000|2020-02-11 15:35:00|2150.5|2144.5|2150.8|2144.8|2151.8|2145.8|2146.8|2140.8|81
1581435600000|2020-02-11 15:40:00|2151|2145|2151.9|2145.9|2153.4|2147.4|2150|2144|82
1581435900000|2020-02-11 15:45:00|2151.8|2145.8|2156.1|2150.1|2156.4|2150.4|2151.1|2145.1|70
1581436200000|2020-02-11 15:50:00|2155.5|2149.5|2154.5|2148.5|2157.3|2151.3|2151.5|2145.5|72
1581436500000|2020-02-11 15:55:00|2153.9|2147.9|2151.6|2145.6|2160.8|2154.8|2151.6|2145.6|129
1581436800000|2020-02-11 16:00:00|2151.5|2145.5|2155.3|2149.3|2156.4|2150.4|2151.4|2145.4|69
1581437100000|2020-02-11 16:05:00|2155|2149|2154.5|2148.5|2157.5|2151.5|2153.8|2147.8|38
1581437400000|2020-02-11 16:10:00|2155.3|2149.3|2154.8|2148.8|2156.5|2150.5|2154.5|2148.5|34
1581437700000|2020-02-11 16:15:00|2154.5|2148.5|2157.8|2151.8|2158.1|2152.1|2152.8|2146.8|49
1581438000000|2020-02-11 16:20:00|2158.1|2152.1|2156.3|2150.3|2159.3|2153.3|2155|2149|74
1581438300000|2020-02-11 16:25:00|2155.9|2149.9|2160.8|2154.8|2161.8|2155.8|2155.1|2149.1|58
1581438600000|2020-02-11 16:30:00|2160.5|2154.5|2159.9|2153.9|2161.3|2155.3|2157.5|2151.5|68
1581438900000|2020-02-11 16:35:00|2160.3|2154.3|2159.3|2153.3|2160.4|2154.4|2158.3|2152.3|35
1581439200000|2020-02-11 16:40:00|2159.8|2153.8|2159.6|2153.6|2162.5|2156.5|2158.5|2152.5|58
1581439500000|2020-02-11 16:45:00|2158.9|2152.9|2157.3|2151.3|2158.9|2152.9|2156.5|2150.5|33
1581439800000|2020-02-11 16:50:00|2157.5|2151.5|2156|2150|2158.8|2152.8|2156|2150|16
1581440100000|2020-02-11 16:55:00|2156.4|2150.4|2156.5|2150.5|2157.5|2151.5|2155.4|2149.4|24
1581440400000|2020-02-11 17:00:00|2157.4|2151.4|2158.1|2152.1|2158.4|2152.4|2157.4|2151.4|8
1581440700000|2020-02-11 17:05:00|2158|2152|2157.3|2151.3|2158|2152|2156.9|2150.9|10
1581441000000|2020-02-11 17:10:00|2157.5|2151.5|2158.5|2152.5|2159|2153|2157.5|2151.5|48
1581441300000|2020-02-11 17:15:00|2158.6|2152.6|2158.6|2152.6|2158.9|2152.9|2158|2152|26
1581441600000|2020-02-11 17:20:00|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.5|2152.5|20
1581441900000|2020-02-11 17:25:00|2160.6|2154.6|2159.5|2153.5|2160.9|2154.9|2158.9|2152.9|17
1581442200000|2020-02-11 17:30:00|2159.3|2153.3|2161.1|2155.1|2161.6|2155.6|2159|2153|20
1581442500000|2020-02-11 17:35:00|2160.9|2154.9|2160.6|2154.6|2161.5|2155.5|2160.3|2154.3|14
1581442800000|2020-02-11 17:40:00|2160.3|2154.3|2159|2153|2160.5|2154.5|2157.6|2151.6|19
1581443100000|2020-02-11 17:45:00|2159.8|2153.8|2160.8|2154.8|2162.8|2156.8|2159.8|2153.8|29
1581443400000|2020-02-11 17:50:00|2160.5|2154.5|2159.5|2153.5|2160.5|2154.5|2158.5|2152.5|22
1581443700000|2020-02-11 17:55:00|2159.3|2153.3|2159.3|2153.3|2159.8|2153.8|2158.4|2152.4|14
1581469200000|2020-02-12 01:00:00|2163.5|2157.5|2165.4|2159.4|2165.6|2159.6|2163.5|2157.5|53
1581469500000|2020-02-12 01:05:00|2164.8|2158.8|2168.6|2162.6|2169.1|2163.1|2164.3|2158.3|86
1581469800000|2020-02-12 01:10:00|2168.1|2162.1|2168.1|2162.1|2168.8|2162.8|2164.9|2158.9|25
1581470100000|2020-02-12 01:15:00|2167.9|2161.9|2168.8|2162.8|2169|2163|2165.4|2159.4|18
1581470400000|2020-02-12 01:20:00|2168.5|2162.5|2167.8|2161.8|2168.5|2162.5|2167.1|2161.1|26
1581470700000|2020-02-12 01:25:00|2167.5|2161.5|2170.4|2164.4|2170.4|2164.4|2167.3|2161.3|23
1581471000000|2020-02-12 01:30:00|2170.6|2164.6|2168.8|2162.8|2171.1|2165.1|2168.3|2162.3|68
1581471300000|2020-02-12 01:35:00|2168.5|2162.5|2170|2164|2170.4|2164.4|2167.4|2161.4|66
1581471600000|2020-02-12 01:40:00|2169.8|2163.8|2168.1|2162.1|2170.5|2164.5|2168.1|2162.1|19
1581471900000|2020-02-12 01:45:00|2168.6|2162.6|2168.5|2162.5|2170|2164|2167.9|2161.9|22
1581472200000|2020-02-12 01:50:00|2168.4|2162.4|2167.1|2161.1|2168.4|2162.4|2166.9|2160.9|12
1581472500000|2020-02-12 01:55:00|2167.4|2161.4|2168.9|2162.9|2168.9|2162.9|2166.6|2160.6|35
1581473400000|2020-02-12 02:10:00|2169.1|2163.1|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|7
1581473700000|2020-02-12 02:15:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1581474300000|2020-02-12 02:25:00|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1581474600000|2020-02-12 02:30:00|2168.8|2162.8|2170.6|2164.6|2170.6|2164.6|2168.8|2162.8|12
1581474900000|2020-02-12 02:35:00|2170.9|2164.9|2169.6|2163.6|2170.9|2164.9|2169.6|2163.6|9
1581475200000|2020-02-12 02:40:00|2169.9|2163.9|2170.1|2164.1|2170.4|2164.4|2169.9|2163.9|21
1581475500000|2020-02-12 02:45:00|2170.3|2164.3|2170|2164|2170.9|2164.9|2168.8|2162.8|30
1581475800000|2020-02-12 02:50:00|2170.3|2164.3|2170.6|2164.6|2170.8|2164.8|2169.6|2163.6|19
1581476100000|2020-02-12 02:55:00|2170.4|2164.4|2170.1|2164.1|2170.6|2164.6|2168.6|2162.6|26
1581476400000|2020-02-12 03:00:00|2169.9|2163.9|2171.4|2165.4|2171.8|2165.8|2169.1|2163.1|16
1581476700000|2020-02-12 03:05:00|2170.3|2164.3|2170.3|2164.3|2170.9|2164.9|2170.3|2164.3|7
1581477000000|2020-02-12 03:10:00|2170.6|2164.6|2169.6|2163.6|2170.6|2164.6|2169.1|2163.1|22
1581477300000|2020-02-12 03:15:00|2169.4|2163.4|2170.8|2164.8|2170.9|2164.9|2169.1|2163.1|13
1581477600000|2020-02-12 03:20:00|2170.5|2164.5|2170.3|2164.3|2170.8|2164.8|2170|2164|7
1581477900000|2020-02-12 03:25:00|2170.4|2164.4|2168.3|2162.3|2170.5|2164.5|2168.1|2162.1|28
1581478200000|2020-02-12 03:30:00|2168.4|2162.4|2167.3|2161.3|2168.6|2162.6|2167.3|2161.3|14
1581478500000|2020-02-12 03:35:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.4|2161.4|4
1581478800000|2020-02-12 03:40:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.4|2161.4|4
1581479400000|2020-02-12 03:50:00|2168|2162|2168.1|2162.1|2168.3|2162.3|2168|2162|3
1581479700000|2020-02-12 03:55:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1581480000000|2020-02-12 04:00:00|2167.5|2161.5|2167.5|2161.5|2167.9|2161.9|2167.3|2161.3|8
1581480300000|2020-02-12 04:05:00|2167.8|2161.8|2168|2162|2168.1|2162.1|2167.8|2161.8|4
1581480600000|2020-02-12 04:10:00|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.3|2161.3|8
1581480900000|2020-02-12 04:15:00|2167.5|2161.5|2167.8|2161.8|2168.1|2162.1|2167.5|2161.5|9
1581481200000|2020-02-12 04:20:00|2168.1|2162.1|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|9
1581481500000|2020-02-12 04:25:00|2167.8|2161.8|2167.4|2161.4|2167.8|2161.8|2167.4|2161.4|7
1581481800000|2020-02-12 04:30:00|2167.8|2161.8|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|8
1581482100000|2020-02-12 04:35:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|4
1581482400000|2020-02-12 04:40:00|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|9
1581482700000|2020-02-12 04:45:00|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|6
1581483000000|2020-02-12 04:50:00|2167.9|2161.9|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|10
1581483300000|2020-02-12 04:55:00|2167.5|2161.5|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|6
1581483600000|2020-02-12 05:00:00|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|3
1581484500000|2020-02-12 05:15:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1581484800000|2020-02-12 05:20:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1581485100000|2020-02-12 05:25:00|2169.6|2163.6|2169.8|2163.8|2169.9|2163.9|2169.5|2163.5|5
1581485400000|2020-02-12 05:30:00|2169.5|2163.5|2167.4|2161.4|2169.8|2163.8|2167.4|2161.4|29
1581485700000|2020-02-12 05:35:00|2168.4|2162.4|2164.6|2158.6|2168.5|2162.5|2164.6|2158.6|17
1581486000000|2020-02-12 05:40:00|2164.3|2158.3|2167.3|2161.3|2169.1|2163.1|2163.6|2157.6|59
1581486300000|2020-02-12 05:45:00|2167|2161|2163.9|2157.9|2167|2161|2163.6|2157.6|22
1581486600000|2020-02-12 05:50:00|2163.6|2157.6|2160.8|2154.8|2163.6|2157.6|2159.9|2153.9|56
1581486900000|2020-02-12 05:55:00|2160.4|2154.4|2161.3|2155.3|2162.3|2156.3|2160.1|2154.1|43
1581487200000|2020-02-12 06:00:00|2160.8|2154.8|2154.9|2148.9|2161.5|2155.5|2153.9|2147.9|35
1581487500000|2020-02-12 06:05:00|2154.8|2148.8|2160.3|2154.3|2160.3|2154.3|2154.4|2148.4|32
1581487800000|2020-02-12 06:10:00|2159.4|2153.4|2154.5|2148.5|2159.4|2153.4|2154|2148|26
1581488100000|2020-02-12 06:15:00|2154.4|2148.4|2157.5|2151.5|2158.6|2152.6|2154.3|2148.3|46
1581488400000|2020-02-12 06:20:00|2157.6|2151.6|2158.5|2152.5|2158.5|2152.5|2157.3|2151.3|11
1581488700000|2020-02-12 06:25:00|2157.9|2151.9|2158.9|2152.9|2159.6|2153.6|2157.9|2151.9|21
1581489000000|2020-02-12 06:30:00|2159.1|2153.1|2157.9|2151.9|2159.6|2153.6|2157.1|2151.1|29
1581489300000|2020-02-12 06:35:00|2158.3|2152.3|2161.4|2155.4|2161.4|2155.4|2156.4|2150.4|22
1581489600000|2020-02-12 06:40:00|2161.1|2155.1|2160.4|2154.4|2162.4|2156.4|2160.4|2154.4|23
1581489900000|2020-02-12 06:45:00|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2157.4|2151.4|35
1581490200000|2020-02-12 06:50:00|2159.4|2153.4|2160.6|2154.6|2161.3|2155.3|2158.1|2152.1|77
1581490500000|2020-02-12 06:55:00|2160.8|2154.8|2158|2152|2161|2155|2156.1|2150.1|77
1581490800000|2020-02-12 07:00:00|2157.5|2151.5|2158|2152|2158.6|2152.6|2157.4|2151.4|15
1581491100000|2020-02-12 07:05:00|2157.5|2151.5|2155.6|2149.6|2158.5|2152.5|2154.6|2148.6|36
1581491400000|2020-02-12 07:10:00|2155.9|2149.9|2158|2152|2159.3|2153.3|2155.9|2149.9|21
1581491700000|2020-02-12 07:15:00|2158.3|2152.3|2160.8|2154.8|2161.1|2155.1|2158.3|2152.3|39
1581492000000|2020-02-12 07:20:00|2160.4|2154.4|2159.8|2153.8|2160.4|2154.4|2159.1|2153.1|9
1581492300000|2020-02-12 07:25:00|2159.1|2153.1|2157.4|2151.4|2159.1|2153.1|2157.3|2151.3|11
1581492600000|2020-02-12 07:30:00|2157.3|2151.3|2155.1|2149.1|2157.5|2151.5|2153.9|2147.9|23
1581492900000|2020-02-12 07:35:00|2155|2149|2153.9|2147.9|2155|2149|2153.6|2147.6|13
1581493200000|2020-02-12 07:40:00|2153.6|2147.6|2152.1|2146.1|2153.6|2147.6|2152.1|2146.1|7
1581493500000|2020-02-12 07:45:00|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2151.1|2145.1|12
1581493800000|2020-02-12 07:50:00|2151.6|2145.6|2153.4|2147.4|2153.4|2147.4|2151.6|2145.6|15
1581494100000|2020-02-12 07:55:00|2153.5|2147.5|2155.5|2149.5|2155.8|2149.8|2153.5|2147.5|9
1581494400000|2020-02-12 08:00:00|2155|2149|2153.5|2147.5|2156|2150|2152.3|2146.3|54
1581494700000|2020-02-12 08:05:00|2153.3|2147.3|2152.8|2146.8|2156.8|2150.8|2152.8|2146.8|37
1581495000000|2020-02-12 08:10:00|2152.5|2146.5|2154.5|2148.5|2154.5|2148.5|2151.3|2145.3|27
1581495300000|2020-02-12 08:15:00|2154.3|2148.3|2153|2147|2154.5|2148.5|2152.8|2146.8|17
1581495600000|2020-02-12 08:20:00|2153.3|2147.3|2153.5|2147.5|2154.1|2148.1|2152.8|2146.8|34
1581495900000|2020-02-12 08:25:00|2153.8|2147.8|2154.4|2148.4|2156.8|2150.8|2153.3|2147.3|63
1581496200000|2020-02-12 08:30:00|2154.3|2148.3|2153.5|2147.5|2154.8|2148.8|2153.3|2147.3|42
1581496500000|2020-02-12 08:35:00|2153.3|2147.3|2152|2146|2153.3|2147.3|2151.3|2145.3|13
1581496800000|2020-02-12 08:40:00|2152.3|2146.3|2155.3|2149.3|2156.3|2150.3|2151.6|2145.6|32
1581497100000|2020-02-12 08:45:00|2156|2150|2154|2148|2157.8|2151.8|2154|2148|28
1581497400000|2020-02-12 08:50:00|2155.5|2149.5|2156|2150|2157.5|2151.5|2155.3|2149.3|33
1581497700000|2020-02-12 08:55:00|2155.8|2149.8|2152.8|2146.8|2155.8|2149.8|2152|2146|27
1581498000000|2020-02-12 09:00:00|2152.3|2146.3|2152.8|2146.8|2156.1|2150.1|2151.6|2145.6|61
1581498300000|2020-02-12 09:05:00|2152.6|2146.6|2151.9|2145.9|2152.6|2146.6|2151.4|2145.4|31
1581498600000|2020-02-12 09:10:00|2152.3|2146.3|2153.4|2147.4|2154.8|2148.8|2151.9|2145.9|32
1581498900000|2020-02-12 09:15:00|2153.1|2147.1|2152.9|2146.9|2153.5|2147.5|2152.1|2146.1|22
1581499200000|2020-02-12 09:20:00|2153.5|2147.5|2153.6|2147.6|2154.4|2148.4|2153|2147|22
1581499500000|2020-02-12 09:25:00|2153.9|2147.9|2153.3|2147.3|2154.4|2148.4|2153.3|2147.3|19
1581499800000|2020-02-12 09:30:00|2153.4|2147.4|2155.8|2149.8|2156.5|2150.5|2153.4|2147.4|29
1581500100000|2020-02-12 09:35:00|2155.5|2149.5|2152.9|2146.9|2158.1|2152.1|2152.6|2146.6|41
1581500400000|2020-02-12 09:40:00|2152.6|2146.6|2152.4|2146.4|2152.8|2146.8|2151.9|2145.9|17
1581500700000|2020-02-12 09:45:00|2152.8|2146.8|2151.4|2145.4|2152.9|2146.9|2150.8|2144.8|13
1581501000000|2020-02-12 09:50:00|2151.5|2145.5|2152.1|2146.1|2152.8|2146.8|2151.4|2145.4|14
1581501300000|2020-02-12 09:55:00|2152.4|2146.4|2151.4|2145.4|2153.1|2147.1|2151.4|2145.4|23
1581501600000|2020-02-12 10:00:00|2151.3|2145.3|2151.8|2145.8|2152.4|2146.4|2151.3|2145.3|9
1581501900000|2020-02-12 10:05:00|2152.3|2146.3|2155.3|2149.3|2156.3|2150.3|2152.3|2146.3|23
1581502200000|2020-02-12 10:10:00|2155|2149|2155.8|2149.8|2155.8|2149.8|2153.4|2147.4|30
1581502500000|2020-02-12 10:15:00|2156.3|2150.3|2153.4|2147.4|2156.3|2150.3|2152.8|2146.8|25
1581502800000|2020-02-12 10:20:00|2153.3|2147.3|2151.5|2145.5|2153.3|2147.3|2151.4|2145.4|19
1581503100000|2020-02-12 10:25:00|2152|2146|2151.9|2145.9|2152.5|2146.5|2151.6|2145.6|22
1581503400000|2020-02-12 10:30:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|3
1581503700000|2020-02-12 10:35:00|2151.6|2145.6|2151.8|2145.8|2154.3|2148.3|2150.9|2144.9|23
1581504000000|2020-02-12 10:40:00|2152.4|2146.4|2153.3|2147.3|2155|2149|2152.4|2146.4|20
1581504300000|2020-02-12 10:45:00|2153.4|2147.4|2155|2149|2155.3|2149.3|2153|2147|19
1581504600000|2020-02-12 10:50:00|2154.9|2148.9|2159.4|2153.4|2159.6|2153.6|2154.9|2148.9|53
1581504900000|2020-02-12 10:55:00|2159.6|2153.6|2157.3|2151.3|2160|2154|2157.3|2151.3|56
1581505200000|2020-02-12 11:00:00|2157|2151|2155.8|2149.8|2157.4|2151.4|2155.3|2149.3|35
1581505500000|2020-02-12 11:05:00|2155.5|2149.5|2154.9|2148.9|2155.5|2149.5|2154.3|2148.3|27
1581505800000|2020-02-12 11:10:00|2155.1|2149.1|2153.6|2147.6|2156|2150|2153.4|2147.4|20
1581506100000|2020-02-12 11:15:00|2153.8|2147.8|2157|2151|2157.3|2151.3|2152.5|2146.5|67
1581506400000|2020-02-12 11:20:00|2156.8|2150.8|2155.5|2149.5|2157.3|2151.3|2154.3|2148.3|47
1581506700000|2020-02-12 11:25:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2154|2148|8
1581507000000|2020-02-12 11:30:00|2155.5|2149.5|2154.8|2148.8|2155.8|2149.8|2153.8|2147.8|12
1581507300000|2020-02-12 11:35:00|2154.5|2148.5|2156.8|2150.8|2156.8|2150.8|2154.5|2148.5|9
1581507600000|2020-02-12 11:40:00|2156.5|2150.5|2157.3|2151.3|2157.8|2151.8|2156.5|2150.5|14
1581507900000|2020-02-12 11:45:00|2157|2151|2154|2148|2157|2151|2154|2148|13
1581508200000|2020-02-12 11:50:00|2153.8|2147.8|2153|2147|2155|2149|2153|2147|10
1581508500000|2020-02-12 11:55:00|2153.3|2147.3|2153.6|2147.6|2153.8|2147.8|2152.5|2146.5|10
1581508800000|2020-02-12 12:00:00|2153.4|2147.4|2152.8|2146.8|2153.4|2147.4|2152.8|2146.8|6
1581509100000|2020-02-12 12:05:00|2152.5|2146.5|2152.4|2146.4|2153.5|2147.5|2152.4|2146.4|13
1581509400000|2020-02-12 12:10:00|2152.5|2146.5|2153.8|2147.8|2155|2149|2152.5|2146.5|15
1581509700000|2020-02-12 12:15:00|2153.5|2147.5|2154.9|2148.9|2154.9|2148.9|2152.4|2146.4|22
1581510000000|2020-02-12 12:20:00|2154|2148|2153.3|2147.3|2154.9|2148.9|2153.3|2147.3|13
1581510300000|2020-02-12 12:25:00|2153|2147|2155.1|2149.1|2155.3|2149.3|2153|2147|10
1581510600000|2020-02-12 12:30:00|2155|2149|2154.3|2148.3|2156.1|2150.1|2154|2148|22
1581510900000|2020-02-12 12:35:00|2154.5|2148.5|2155.4|2149.4|2156|2150|2154.5|2148.5|11
1581511200000|2020-02-12 12:40:00|2155.5|2149.5|2154.4|2148.4|2156.6|2150.6|2154.4|2148.4|16
1581511500000|2020-02-12 12:45:00|2154.3|2148.3|2152.8|2146.8|2156|2150|2152.8|2146.8|24
1581511800000|2020-02-12 12:50:00|2152.6|2146.6|2152.8|2146.8|2154.5|2148.5|2152|2146|32
1581512100000|2020-02-12 12:55:00|2152.6|2146.6|2149.5|2143.5|2152.6|2146.6|2149.5|2143.5|33
1581512400000|2020-02-12 13:00:00|2150|2144|2147.1|2141.1|2150|2144|2147.1|2141.1|14
1581512700000|2020-02-12 13:05:00|2147.3|2141.3|2147|2141|2149|2143|2146.9|2140.9|23
1581513000000|2020-02-12 13:10:00|2146.9|2140.9|2147.1|2141.1|2149|2143|2146.9|2140.9|31
1581513300000|2020-02-12 13:15:00|2146.9|2140.9|2146.8|2140.8|2148.3|2142.3|2146.6|2140.6|18
1581513600000|2020-02-12 13:20:00|2146.6|2140.6|2148.9|2142.9|2149.4|2143.4|2146.4|2140.4|19
1581513900000|2020-02-12 13:25:00|2148.5|2142.5|2148|2142|2151|2145|2146.6|2140.6|36
1581514200000|2020-02-12 13:30:00|2148.1|2142.1|2149.5|2143.5|2150.3|2144.3|2148|2142|13
1581514500000|2020-02-12 13:35:00|2149.3|2143.3|2151|2145|2151.8|2145.8|2149|2143|18
1581514800000|2020-02-12 13:40:00|2150.8|2144.8|2151|2145|2151.8|2145.8|2150.8|2144.8|14
1581515100000|2020-02-12 13:45:00|2150.8|2144.8|2148.6|2142.6|2151|2145|2147.3|2141.3|21
1581515400000|2020-02-12 13:50:00|2148.4|2142.4|2146.8|2140.8|2148.4|2142.4|2146.3|2140.3|17
1581515700000|2020-02-12 13:55:00|2146.5|2140.5|2145.8|2139.8|2147.1|2141.1|2145.8|2139.8|10
1581516000000|2020-02-12 14:00:00|2145.5|2139.5|2146.9|2140.9|2147.4|2141.4|2145.3|2139.3|40
1581516300000|2020-02-12 14:05:00|2147.1|2141.1|2146.6|2140.6|2147.5|2141.5|2146.3|2140.3|20
1581516600000|2020-02-12 14:10:00|2146.9|2140.9|2146.8|2140.8|2147.5|2141.5|2145.8|2139.8|21
1581516900000|2020-02-12 14:15:00|2147.3|2141.3|2146.3|2140.3|2147.9|2141.9|2146.3|2140.3|23
1581517200000|2020-02-12 14:20:00|2146|2140|2147.8|2141.8|2148.6|2142.6|2145.3|2139.3|24
1581517500000|2020-02-12 14:25:00|2147.3|2141.3|2149.9|2143.9|2150.3|2144.3|2146|2140|19
1581517800000|2020-02-12 14:30:00|2149.8|2143.8|2146.3|2140.3|2149.8|2143.8|2145.3|2139.3|55
1581518100000|2020-02-12 14:35:00|2146|2140|2147.5|2141.5|2147.5|2141.5|2145.3|2139.3|28
1581518400000|2020-02-12 14:40:00|2147.6|2141.6|2147.4|2141.4|2148.8|2142.8|2146|2140|37
1581518700000|2020-02-12 14:45:00|2147.3|2141.3|2149|2143|2151.9|2145.9|2147.3|2141.3|36
1581519000000|2020-02-12 14:50:00|2148.9|2142.9|2151.5|2145.5|2151.5|2145.5|2148.4|2142.4|23
1581519300000|2020-02-12 14:55:00|2151|2145|2156.9|2150.9|2156.9|2150.9|2150.3|2144.3|31
1581519600000|2020-02-12 15:00:00|2156.4|2150.4|2150.6|2144.6|2156.6|2150.6|2150|2144|61
1581519900000|2020-02-12 15:05:00|2150.5|2144.5|2150.8|2144.8|2152.3|2146.3|2148.5|2142.5|37
1581520200000|2020-02-12 15:10:00|2150.5|2144.5|2149.8|2143.8|2150.9|2144.9|2149.4|2143.4|42
1581520500000|2020-02-12 15:15:00|2149.6|2143.6|2149|2143|2150.5|2144.5|2147.9|2141.9|27
1581520800000|2020-02-12 15:20:00|2148.8|2142.8|2147.8|2141.8|2149.5|2143.5|2147.5|2141.5|25
1581521100000|2020-02-12 15:25:00|2147.6|2141.6|2148.3|2142.3|2149.6|2143.6|2147.5|2141.5|19
1581521400000|2020-02-12 15:30:00|2148.5|2142.5|2150.8|2144.8|2151.5|2145.5|2147.8|2141.8|18
1581521700000|2020-02-12 15:35:00|2149.3|2143.3|2152.5|2146.5|2152.5|2146.5|2148.8|2142.8|28
1581522000000|2020-02-12 15:40:00|2152.3|2146.3|2154.3|2148.3|2154.4|2148.4|2152.3|2146.3|21
1581522300000|2020-02-12 15:45:00|2153.8|2147.8|2152.8|2146.8|2155|2149|2152.8|2146.8|24
1581522600000|2020-02-12 15:50:00|2152.5|2146.5|2153|2147|2153.4|2147.4|2150.4|2144.4|34
1581522900000|2020-02-12 15:55:00|2152.8|2146.8|2150.3|2144.3|2152.8|2146.8|2147.9|2141.9|59
1581523200000|2020-02-12 16:00:00|2150|2144|2156|2150|2156.5|2150.5|2148.8|2142.8|63
1581523500000|2020-02-12 16:05:00|2155.5|2149.5|2151.3|2145.3|2155.5|2149.5|2150|2144|38
1581523800000|2020-02-12 16:10:00|2151|2145|2150.5|2144.5|2151.5|2145.5|2149|2143|32
1581524100000|2020-02-12 16:15:00|2149.8|2143.8|2150.5|2144.5|2152.5|2146.5|2149.3|2143.3|35
1581524400000|2020-02-12 16:20:00|2150.3|2144.3|2149.8|2143.8|2150.6|2144.6|2149.5|2143.5|31
1581524700000|2020-02-12 16:25:00|2150.1|2144.1|2149.3|2143.3|2150.5|2144.5|2148|2142|16
1581525000000|2020-02-12 16:30:00|2149|2143|2148.3|2142.3|2149|2143|2147|2141|16
1581525300000|2020-02-12 16:35:00|2148.5|2142.5|2147.8|2141.8|2148.8|2142.8|2147.8|2141.8|8
1581525600000|2020-02-12 16:40:00|2148.4|2142.4|2149.3|2143.3|2149.8|2143.8|2148.4|2142.4|15
1581525900000|2020-02-12 16:45:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2147.8|2141.8|13
1581526200000|2020-02-12 16:50:00|2148.5|2142.5|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|3
1581526500000|2020-02-12 16:55:00|2148.3|2142.3|2147.4|2141.4|2148.5|2142.5|2147.3|2141.3|12
1581526800000|2020-02-12 17:00:00|2147.6|2141.6|2148.8|2142.8|2149|2143|2147.6|2141.6|13
1581527100000|2020-02-12 17:05:00|2148.9|2142.9|2149.3|2143.3|2149.8|2143.8|2148.5|2142.5|10
1581527400000|2020-02-12 17:10:00|2149|2143|2148.8|2142.8|2149.1|2143.1|2148.8|2142.8|6
1581527700000|2020-02-12 17:15:00|2149.1|2143.1|2151.5|2145.5|2151.8|2145.8|2149.1|2143.1|14
1581528000000|2020-02-12 17:20:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|5
1581528300000|2020-02-12 17:25:00|2151.5|2145.5|2150.8|2144.8|2151.5|2145.5|2149.5|2143.5|12
1581528600000|2020-02-12 17:30:00|2151|2145|2151.3|2145.3|2152|2146|2151|2145|6
1581528900000|2020-02-12 17:35:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|2
1581529200000|2020-02-12 17:40:00|2151.5|2145.5|2151.5|2145.5|2153.3|2147.3|2151.3|2145.3|18
1581529500000|2020-02-12 17:45:00|2151.3|2145.3|2151.8|2145.8|2152.5|2146.5|2151.3|2145.3|5
1581529800000|2020-02-12 17:50:00|2151.5|2145.5|2153.8|2147.8|2153.9|2147.9|2151.5|2145.5|8
1581530100000|2020-02-12 17:55:00|2153.9|2147.9|2153.9|2147.9|2154|2148|2153.6|2147.6|5
1581555600000|2020-02-13 01:00:00|2154.9|2148.9|2153.6|2147.6|2155.6|2149.6|2153.4|2147.4|23
1581555900000|2020-02-13 01:05:00|2153.9|2147.9|2157.5|2151.5|2157.6|2151.6|2153.9|2147.9|43
1581556200000|2020-02-13 01:10:00|2157.3|2151.3|2158.6|2152.6|2159.4|2153.4|2155.9|2149.9|34
1581556500000|2020-02-13 01:15:00|2159|2153|2164.1|2158.1|2164.6|2158.6|2159|2153|98
1581556800000|2020-02-13 01:20:00|2163.9|2157.9|2164.8|2158.8|2165.8|2159.8|2163.4|2157.4|58
1581557100000|2020-02-13 01:25:00|2165|2159|2164.4|2158.4|2165.3|2159.3|2163.5|2157.5|16
1581557400000|2020-02-13 01:30:00|2164.6|2158.6|2162.8|2156.8|2165.1|2159.1|2162.1|2156.1|23
1581557700000|2020-02-13 01:35:00|2163|2157|2165|2159|2165.4|2159.4|2163|2157|18
1581558000000|2020-02-13 01:40:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2163.1|2157.1|20
1581558300000|2020-02-13 01:45:00|2164.8|2158.8|2166.3|2160.3|2167.5|2161.5|2164.6|2158.6|17
1581558600000|2020-02-13 01:50:00|2166.5|2160.5|2166.4|2160.4|2167.1|2161.1|2165.3|2159.3|25
1581558900000|2020-02-13 01:55:00|2166.6|2160.6|2163.3|2157.3|2167.1|2161.1|2163.3|2157.3|23
1581559200000|2020-02-13 02:00:00|2164.3|2158.3|2163.6|2157.6|2165.5|2159.5|2160.9|2154.9|61
1581559500000|2020-02-13 02:05:00|2164.1|2158.1|2166.4|2160.4|2166.5|2160.5|2163.4|2157.4|21
1581559800000|2020-02-13 02:10:00|2166.5|2160.5|2167.1|2161.1|2167.6|2161.6|2166.5|2160.5|14
1581560100000|2020-02-13 02:15:00|2167.3|2161.3|2167.3|2161.3|2168.6|2162.6|2166.9|2160.9|21
1581560400000|2020-02-13 02:20:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1581560700000|2020-02-13 02:25:00|2167|2161|2165.3|2159.3|2167|2161|2164.9|2158.9|9
1581561000000|2020-02-13 02:30:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|5
1581561300000|2020-02-13 02:35:00|2164.9|2158.9|2164.9|2158.9|2165.8|2159.8|2164.9|2158.9|6
1581561600000|2020-02-13 02:40:00|2165.6|2159.6|2165.3|2159.3|2166.6|2160.6|2164.8|2158.8|21
1581561900000|2020-02-13 02:45:00|2165.5|2159.5|2165.6|2159.6|2166.3|2160.3|2165.5|2159.5|7
1581562200000|2020-02-13 02:50:00|2165.5|2159.5|2165.5|2159.5|2165.9|2159.9|2165.5|2159.5|3
1581562500000|2020-02-13 02:55:00|2165.4|2159.4|2164.8|2158.8|2165.4|2159.4|2164.8|2158.8|4
1581562800000|2020-02-13 03:00:00|2165.8|2159.8|2165.1|2159.1|2165.8|2159.8|2164.8|2158.8|9
1581563100000|2020-02-13 03:05:00|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2164.5|2158.5|5
1581563400000|2020-02-13 03:10:00|2165|2159|2166.6|2160.6|2166.6|2160.6|2165|2159|20
1581563700000|2020-02-13 03:15:00|2166.4|2160.4|2167.4|2161.4|2170.1|2164.1|2165.9|2159.9|27
1581564000000|2020-02-13 03:20:00|2167.5|2161.5|2165.6|2159.6|2167.5|2161.5|2165.1|2159.1|32
1581564300000|2020-02-13 03:25:00|2165.4|2159.4|2162.5|2156.5|2165.5|2159.5|2161.9|2155.9|34
1581564600000|2020-02-13 03:30:00|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|16
1581564900000|2020-02-13 03:35:00|2163.1|2157.1|2160.9|2154.9|2163.5|2157.5|2160.9|2154.9|20
1581565200000|2020-02-13 03:40:00|2161.1|2155.1|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|12
1581565500000|2020-02-13 03:45:00|2160.5|2154.5|2161|2155|2161|2155|2160.5|2154.5|4
1581565800000|2020-02-13 03:50:00|2160.8|2154.8|2160.8|2154.8|2160.9|2154.9|2160.6|2154.6|5
1581566100000|2020-02-13 03:55:00|2161|2155|2160.5|2154.5|2161|2155|2160.3|2154.3|16
1581566400000|2020-02-13 04:00:00|2159.6|2153.6|2160.3|2154.3|2160.4|2154.4|2159.6|2153.6|4
1581566700000|2020-02-13 04:05:00|2160.4|2154.4|2160.9|2154.9|2161.6|2155.6|2159.8|2153.8|9
1581567000000|2020-02-13 04:10:00|2160.8|2154.8|2162.1|2156.1|2163.1|2157.1|2160.5|2154.5|10
1581567300000|2020-02-13 04:15:00|2161.9|2155.9|2160.9|2154.9|2162.4|2156.4|2160.4|2154.4|14
1581567600000|2020-02-13 04:20:00|2160.6|2154.6|2159.9|2153.9|2160.6|2154.6|2159.4|2153.4|26
1581567900000|2020-02-13 04:25:00|2160.3|2154.3|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|4
1581568200000|2020-02-13 04:30:00|2160.6|2154.6|2160.9|2154.9|2162.1|2156.1|2160.6|2154.6|6
1581568500000|2020-02-13 04:35:00|2161.4|2155.4|2161|2155|2161.4|2155.4|2160.4|2154.4|9
1581568800000|2020-02-13 04:40:00|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.9|2154.9|4
1581569100000|2020-02-13 04:45:00|2160.8|2154.8|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|9
1581569400000|2020-02-13 04:50:00|2160.3|2154.3|2161.1|2155.1|2161.1|2155.1|2160.1|2154.1|5
1581569700000|2020-02-13 04:55:00|2161.3|2155.3|2160.4|2154.4|2161.3|2155.3|2160.4|2154.4|3
1581570000000|2020-02-13 05:00:00|2160.1|2154.1|2160.8|2154.8|2160.8|2154.8|2160.1|2154.1|3
1581570300000|2020-02-13 05:05:00|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1581570600000|2020-02-13 05:10:00|2160.6|2154.6|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|3
1581570900000|2020-02-13 05:15:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1581571200000|2020-02-13 05:20:00|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|2
1581571500000|2020-02-13 05:25:00|2161.9|2155.9|2161.8|2155.8|2161.9|2155.9|2161.3|2155.3|6
1581571800000|2020-02-13 05:30:00|2161.5|2155.5|2159.8|2153.8|2161.9|2155.9|2159.5|2153.5|43
1581572100000|2020-02-13 05:35:00|2159.9|2153.9|2161.6|2155.6|2161.6|2155.6|2159.9|2153.9|14
1581572400000|2020-02-13 05:40:00|2161.9|2155.9|2162.8|2156.8|2162.9|2156.9|2161.9|2155.9|12
1581572700000|2020-02-13 05:45:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2162.9|2156.9|9
1581573000000|2020-02-13 05:50:00|2164.4|2158.4|2165.1|2159.1|2165.6|2159.6|2164|2158|13
1581573300000|2020-02-13 05:55:00|2165.4|2159.4|2164.1|2158.1|2165.4|2159.4|2164.1|2158.1|7
1581573600000|2020-02-13 06:00:00|2163.9|2157.9|2166|2160|2166.5|2160.5|2163.9|2157.9|27
1581573900000|2020-02-13 06:05:00|2166.3|2160.3|2165.4|2159.4|2166.5|2160.5|2165.4|2159.4|17
1581574200000|2020-02-13 06:10:00|2165.5|2159.5|2164.5|2158.5|2167.1|2161.1|2164.1|2158.1|30
1581574500000|2020-02-13 06:15:00|2164.8|2158.8|2161.8|2155.8|2165|2159|2161.8|2155.8|16
1581574800000|2020-02-13 06:20:00|2161.9|2155.9|2162.4|2156.4|2162.8|2156.8|2161.3|2155.3|16
1581575100000|2020-02-13 06:25:00|2162.6|2156.6|2164.1|2158.1|2164.1|2158.1|2162.6|2156.6|6
1581575400000|2020-02-13 06:30:00|2164.4|2158.4|2162.5|2156.5|2164.9|2158.9|2162.5|2156.5|13
1581575700000|2020-02-13 06:35:00|2162.3|2156.3|2163.8|2157.8|2163.9|2157.9|2162|2156|17
1581576000000|2020-02-13 06:40:00|2163.3|2157.3|2163.4|2157.4|2163.9|2157.9|2162.1|2156.1|37
1581576300000|2020-02-13 06:45:00|2163.3|2157.3|2162.1|2156.1|2165.6|2159.6|2161.9|2155.9|44
1581576600000|2020-02-13 06:50:00|2162.4|2156.4|2161.6|2155.6|2162.9|2156.9|2161.6|2155.6|17
1581576900000|2020-02-13 06:55:00|2161.4|2155.4|2162.1|2156.1|2162.9|2156.9|2161.4|2155.4|29
1581577200000|2020-02-13 07:00:00|2162.4|2156.4|2163.6|2157.6|2164|2158|2162.4|2156.4|13
1581577500000|2020-02-13 07:05:00|2163.9|2157.9|2164.5|2158.5|2164.5|2158.5|2163.9|2157.9|2
1581577800000|2020-02-13 07:10:00|2164.4|2158.4|2164.5|2158.5|2165.8|2159.8|2164.4|2158.4|22
1581578100000|2020-02-13 07:15:00|2164.3|2158.3|2166|2160|2166|2160|2164.3|2158.3|4
1581578400000|2020-02-13 07:20:00|2165.9|2159.9|2165.3|2159.3|2165.9|2159.9|2165|2159|3
1581578700000|2020-02-13 07:25:00|2165.1|2159.1|2168.1|2162.1|2168.1|2162.1|2165.1|2159.1|11
1581579000000|2020-02-13 07:30:00|2168.4|2162.4|2168.6|2162.6|2168.9|2162.9|2167.9|2161.9|16
1581579300000|2020-02-13 07:35:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2168.1|2162.1|8
1581579600000|2020-02-13 07:40:00|2168.5|2162.5|2167.1|2161.1|2168.8|2162.8|2166.5|2160.5|15
1581579900000|2020-02-13 07:45:00|2167.3|2161.3|2165.5|2159.5|2167.8|2161.8|2165.1|2159.1|19
1581580200000|2020-02-13 07:50:00|2165.4|2159.4|2163.5|2157.5|2165.4|2159.4|2163.3|2157.3|10
1581580500000|2020-02-13 07:55:00|2163.3|2157.3|2162.3|2156.3|2163.5|2157.5|2161.5|2155.5|28
1581580800000|2020-02-13 08:00:00|2162|2156|2162|2156|2162.5|2156.5|2158.5|2152.5|54
1581581100000|2020-02-13 08:05:00|2162.3|2156.3|2162.3|2156.3|2164.3|2158.3|2161.8|2155.8|32
1581581400000|2020-02-13 08:10:00|2162.5|2156.5|2160.3|2154.3|2163.3|2157.3|2159.3|2153.3|33
1581581700000|2020-02-13 08:15:00|2160.1|2154.1|2159.5|2153.5|2161.5|2155.5|2158.5|2152.5|23
1581582000000|2020-02-13 08:20:00|2159.8|2153.8|2159.5|2153.5|2161.4|2155.4|2159.3|2153.3|19
1581582300000|2020-02-13 08:25:00|2159.3|2153.3|2158.8|2152.8|2160.5|2154.5|2158.8|2152.8|25
1581582600000|2020-02-13 08:30:00|2158.5|2152.5|2158.5|2152.5|2159.3|2153.3|2157.3|2151.3|29
1581582900000|2020-02-13 08:35:00|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|6
1581583200000|2020-02-13 08:40:00|2156.8|2150.8|2155.3|2149.3|2156.8|2150.8|2154.8|2148.8|37
1581583500000|2020-02-13 08:45:00|2155|2149|2156.5|2150.5|2157|2151|2153.8|2147.8|36
1581583800000|2020-02-13 08:50:00|2156.8|2150.8|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|19
1581584100000|2020-02-13 08:55:00|2159.8|2153.8|2159.8|2153.8|2160.8|2154.8|2159.8|2153.8|17
1581584400000|2020-02-13 09:00:00|2159.5|2153.5|2159.8|2153.8|2161|2155|2159.3|2153.3|15
1581584700000|2020-02-13 09:05:00|2159.5|2153.5|2159.9|2153.9|2160.8|2154.8|2159.3|2153.3|15
1581585000000|2020-02-13 09:10:00|2160.1|2154.1|2162.5|2156.5|2163|2157|2160.1|2154.1|20
1581585300000|2020-02-13 09:15:00|2162.3|2156.3|2166.8|2160.8|2167.5|2161.5|2161.8|2155.8|24
1581585600000|2020-02-13 09:20:00|2167.5|2161.5|2165.5|2159.5|2169.8|2163.8|2165|2159|42
1581585900000|2020-02-13 09:25:00|2165.3|2159.3|2160.8|2154.8|2165.5|2159.5|2160.1|2154.1|25
1581586200000|2020-02-13 09:30:00|2161|2155|2159|2153|2162.3|2156.3|2157.5|2151.5|24
1581586500000|2020-02-13 09:35:00|2158.8|2152.8|2158.3|2152.3|2159.3|2153.3|2156.3|2150.3|27
1581586800000|2020-02-13 09:40:00|2158.5|2152.5|2163.3|2157.3|2164.5|2158.5|2157|2151|49
1581587100000|2020-02-13 09:45:00|2162.8|2156.8|2161|2155|2162.8|2156.8|2159.8|2153.8|38
1581587400000|2020-02-13 09:50:00|2160.8|2154.8|2156.8|2150.8|2162|2156|2155.8|2149.8|49
1581587700000|2020-02-13 09:55:00|2157|2151|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|56
1581588000000|2020-02-13 10:00:00|2159.8|2153.8|2160.3|2154.3|2160.5|2154.5|2159.3|2153.3|25
1581588300000|2020-02-13 10:05:00|2160|2154|2157.8|2151.8|2160|2154|2156.6|2150.6|31
1581588600000|2020-02-13 10:10:00|2157|2151|2158|2152|2158|2152|2156.3|2150.3|17
1581588900000|2020-02-13 10:15:00|2158.3|2152.3|2157.6|2151.6|2160|2154|2157.6|2151.6|12
1581589200000|2020-02-13 10:20:00|2157.1|2151.1|2157.9|2151.9|2157.9|2151.9|2156.8|2150.8|15
1581589500000|2020-02-13 10:25:00|2157.6|2151.6|2157.6|2151.6|2159|2153|2156.6|2150.6|17
1581589800000|2020-02-13 10:30:00|2157.9|2151.9|2157.5|2151.5|2157.9|2151.9|2156.5|2150.5|10
1581590100000|2020-02-13 10:35:00|2157.4|2151.4|2160|2154|2160.4|2154.4|2157.3|2151.3|19
1581590400000|2020-02-13 10:40:00|2160.1|2154.1|2163.4|2157.4|2163.4|2157.4|2159.8|2153.8|23
1581590700000|2020-02-13 10:45:00|2162.5|2156.5|2159.4|2153.4|2162.5|2156.5|2159.1|2153.1|23
1581591000000|2020-02-13 10:50:00|2159.1|2153.1|2162.3|2156.3|2162.3|2156.3|2158.9|2152.9|10
1581591300000|2020-02-13 10:55:00|2162|2156|2161.4|2155.4|2162|2156|2161|2155|12
1581591600000|2020-02-13 11:00:00|2161.6|2155.6|2161.9|2155.9|2162.4|2156.4|2161.3|2155.3|15
1581591900000|2020-02-13 11:05:00|2162|2156|2162.9|2156.9|2164.5|2158.5|2161.9|2155.9|25
1581592200000|2020-02-13 11:10:00|2162.8|2156.8|2163.9|2157.9|2164.3|2158.3|2162.8|2156.8|12
1581592500000|2020-02-13 11:15:00|2163.6|2157.6|2162.5|2156.5|2163.6|2157.6|2162|2156|12
1581592800000|2020-02-13 11:20:00|2162.3|2156.3|2161.9|2155.9|2162.3|2156.3|2161.5|2155.5|10
1581593100000|2020-02-13 11:25:00|2162|2156|2163.5|2157.5|2164.4|2158.4|2162|2156|20
1581593400000|2020-02-13 11:30:00|2163.8|2157.8|2164.5|2158.5|2164.5|2158.5|2163.6|2157.6|8
1581593700000|2020-02-13 11:35:00|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2162.8|2156.8|16
1581594000000|2020-02-13 11:40:00|2164.3|2158.3|2163.4|2157.4|2164.3|2158.3|2162.9|2156.9|24
1581594300000|2020-02-13 11:45:00|2163.3|2157.3|2165.1|2159.1|2165.1|2159.1|2163.3|2157.3|18
1581594600000|2020-02-13 11:50:00|2165|2159|2164.9|2158.9|2165.6|2159.6|2164.6|2158.6|13
1581594900000|2020-02-13 11:55:00|2165.3|2159.3|2167.1|2161.1|2167.5|2161.5|2165|2159|15
1581595200000|2020-02-13 12:00:00|2167.4|2161.4|2166.3|2160.3|2167.5|2161.5|2166.3|2160.3|13
1581595500000|2020-02-13 12:05:00|2166.1|2160.1|2165.3|2159.3|2166.1|2160.1|2164.5|2158.5|11
1581595800000|2020-02-13 12:10:00|2165.4|2159.4|2167.6|2161.6|2168.4|2162.4|2165.1|2159.1|17
1581596100000|2020-02-13 12:15:00|2168.1|2162.1|2167.9|2161.9|2169.3|2163.3|2167.9|2161.9|14
1581596400000|2020-02-13 12:20:00|2168.1|2162.1|2168.9|2162.9|2169.8|2163.8|2168.1|2162.1|16
1581596700000|2020-02-13 12:25:00|2169.1|2163.1|2167.9|2161.9|2169.4|2163.4|2166.8|2160.8|12
1581597000000|2020-02-13 12:30:00|2167.6|2161.6|2168.4|2162.4|2169.3|2163.3|2167.6|2161.6|11
1581597300000|2020-02-13 12:35:00|2168.3|2162.3|2168.6|2162.6|2169|2163|2167.8|2161.8|16
1581597600000|2020-02-13 12:40:00|2168.4|2162.4|2168.5|2162.5|2169.5|2163.5|2168|2162|15
1581597900000|2020-02-13 12:45:00|2168.4|2162.4|2166.6|2160.6|2168.9|2162.9|2166.6|2160.6|20
1581598200000|2020-02-13 12:50:00|2166.5|2160.5|2168.1|2162.1|2168.1|2162.1|2166.5|2160.5|20
1581598500000|2020-02-13 12:55:00|2168.5|2162.5|2173|2167|2173|2167|2168|2162|36
1581598800000|2020-02-13 13:00:00|2173.3|2167.3|2169.8|2163.8|2175.3|2169.3|2169.5|2163.5|49
1581599100000|2020-02-13 13:05:00|2169.3|2163.3|2168.8|2162.8|2169.6|2163.6|2168.5|2162.5|15
1581599400000|2020-02-13 13:10:00|2169|2163|2168.9|2162.9|2169.8|2163.8|2168.8|2162.8|13
1581599700000|2020-02-13 13:15:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2164.3|2158.3|42
1581600000000|2020-02-13 13:20:00|2168|2162|2169.1|2163.1|2171.3|2165.3|2167.8|2161.8|36
1581600300000|2020-02-13 13:25:00|2169|2163|2174.5|2168.5|2175|2169|2169|2163|39
1581600600000|2020-02-13 13:30:00|2174.4|2168.4|2175.1|2169.1|2176.3|2170.3|2174.4|2168.4|31
1581600900000|2020-02-13 13:35:00|2175|2169|2180.5|2174.5|2181.5|2175.5|2174.6|2168.6|64
1581601200000|2020-02-13 13:40:00|2180.3|2174.3|2192.3|2186.3|2196.5|2190.5|2180|2174|119
1581601500000|2020-02-13 13:45:00|2191.8|2185.8|2193.6|2187.6|2194.6|2188.6|2188.3|2182.3|57
1581601800000|2020-02-13 13:50:00|2193|2187|2200|2194|2200.9|2194.9|2192.9|2186.9|101
1581602100000|2020-02-13 13:55:00|2200.3|2194.3|2197.8|2191.8|2201|2195|2197.6|2191.6|59
1581602400000|2020-02-13 14:00:00|2197.6|2191.6|2197.8|2191.8|2198|2192|2191.4|2185.4|76
1581602700000|2020-02-13 14:05:00|2196.5|2190.5|2194.5|2188.5|2198.5|2192.5|2191.5|2185.5|51
1581603000000|2020-02-13 14:10:00|2194.4|2188.4|2193.8|2187.8|2196.3|2190.3|2192.9|2186.9|38
1581603300000|2020-02-13 14:15:00|2194.4|2188.4|2194.3|2188.3|2196.3|2190.3|2193.4|2187.4|30
1581603600000|2020-02-13 14:20:00|2195|2189|2189.4|2183.4|2195.1|2189.1|2189.1|2183.1|57
1581603900000|2020-02-13 14:25:00|2189.3|2183.3|2187.1|2181.1|2190.4|2184.4|2186.5|2180.5|54
1581604200000|2020-02-13 14:30:00|2187|2181|2186.6|2180.6|2189.1|2183.1|2183.5|2177.5|52
1581604500000|2020-02-13 14:35:00|2186.4|2180.4|2185.8|2179.8|2186.4|2180.4|2184.4|2178.4|43
1581604800000|2020-02-13 14:40:00|2185.9|2179.9|2190.8|2184.8|2191.8|2185.8|2185.9|2179.9|36
1581605100000|2020-02-13 14:45:00|2190.5|2184.5|2192.3|2186.3|2194.4|2188.4|2190.5|2184.5|39
1581605400000|2020-02-13 14:50:00|2192.1|2186.1|2192.3|2186.3|2194.3|2188.3|2192.1|2186.1|29
1581605700000|2020-02-13 14:55:00|2192|2186|2187|2181|2192|2186|2186.8|2180.8|46
1581606000000|2020-02-13 15:00:00|2186.8|2180.8|2183.8|2177.8|2187.3|2181.3|2183.5|2177.5|64
1581606300000|2020-02-13 15:05:00|2183.5|2177.5|2188.3|2182.3|2190.8|2184.8|2183.5|2177.5|33
1581606600000|2020-02-13 15:10:00|2188.4|2182.4|2184.8|2178.8|2189.6|2183.6|2184.8|2178.8|35
1581606900000|2020-02-13 15:15:00|2184.5|2178.5|2184.8|2178.8|2185.9|2179.9|2183.9|2177.9|24
1581607200000|2020-02-13 15:20:00|2184.5|2178.5|2181.8|2175.8|2185.5|2179.5|2181.3|2175.3|54
1581607500000|2020-02-13 15:25:00|2181.5|2175.5|2180.3|2174.3|2181.8|2175.8|2177.5|2171.5|64
1581607800000|2020-02-13 15:30:00|2180|2174|2177.4|2171.4|2180|2174|2174.5|2168.5|79
1581608100000|2020-02-13 15:35:00|2177.1|2171.1|2176.9|2170.9|2177.8|2171.8|2175.8|2169.8|40
1581608400000|2020-02-13 15:40:00|2176.6|2170.6|2173.9|2167.9|2177.5|2171.5|2173.4|2167.4|44
1581608700000|2020-02-13 15:45:00|2174.1|2168.1|2177|2171|2177.4|2171.4|2173.8|2167.8|31
1581609000000|2020-02-13 15:50:00|2177.3|2171.3|2179|2173|2179.9|2173.9|2175.9|2169.9|70
1581609300000|2020-02-13 15:55:00|2178.9|2172.9|2178.6|2172.6|2179.1|2173.1|2174.8|2168.8|57
1581609600000|2020-02-13 16:00:00|2179.1|2173.1|2179.4|2173.4|2180.3|2174.3|2175.9|2169.9|41
1581609900000|2020-02-13 16:05:00|2179.3|2173.3|2176.9|2170.9|2179.3|2173.3|2175|2169|33
1581610200000|2020-02-13 16:10:00|2176.6|2170.6|2177.4|2171.4|2178.8|2172.8|2176.4|2170.4|17
1581610500000|2020-02-13 16:15:00|2178.1|2172.1|2177.8|2171.8|2178.9|2172.9|2177.8|2171.8|17
1581610800000|2020-02-13 16:20:00|2177.3|2171.3|2177.3|2171.3|2178.4|2172.4|2176.8|2170.8|15
1581611100000|2020-02-13 16:25:00|2177|2171|2176.8|2170.8|2177.5|2171.5|2175.8|2169.8|35
1581611400000|2020-02-13 16:30:00|2176.5|2170.5|2177.5|2171.5|2177.5|2171.5|2175.8|2169.8|8
1581611700000|2020-02-13 16:35:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2176.8|2170.8|11
1581612000000|2020-02-13 16:40:00|2178|2172|2180.3|2174.3|2181.1|2175.1|2178|2172|23
1581612300000|2020-02-13 16:45:00|2180|2174|2176.8|2170.8|2180|2174|2176.8|2170.8|19
1581612600000|2020-02-13 16:50:00|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2175.8|2169.8|14
1581612900000|2020-02-13 16:55:00|2176.3|2170.3|2174.4|2168.4|2176.3|2170.3|2174.4|2168.4|12
1581613200000|2020-02-13 17:00:00|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.3|2168.3|16
1581613500000|2020-02-13 17:05:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.1|2169.1|6
1581613800000|2020-02-13 17:10:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|7
1581614100000|2020-02-13 17:15:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|18
1581614400000|2020-02-13 17:20:00|2175|2169|2174.1|2168.1|2175.3|2169.3|2173.9|2167.9|16
1581614700000|2020-02-13 17:25:00|2174.4|2168.4|2174.1|2168.1|2174.8|2168.8|2173.9|2167.9|10
1581615000000|2020-02-13 17:30:00|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1581615300000|2020-02-13 17:35:00|2173.6|2167.6|2173.6|2167.6|2173.8|2167.8|2173.4|2167.4|5
1581615600000|2020-02-13 17:40:00|2173.9|2167.9|2173.5|2167.5|2174.1|2168.1|2173.4|2167.4|9
1581615900000|2020-02-13 17:45:00|2173.8|2167.8|2175.3|2169.3|2175.5|2169.5|2173.6|2167.6|17
1581616200000|2020-02-13 17:50:00|2175.8|2169.8|2180|2174|2180|2174|2175.8|2169.8|33
1581616500000|2020-02-13 17:55:00|2179.8|2173.8|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|16
1581642000000|2020-02-14 01:00:00|2172.5|2166.5|2170.6|2164.6|2173.1|2167.1|2170.6|2164.6|19
1581642300000|2020-02-14 01:05:00|2170.9|2164.9|2171.6|2165.6|2171.6|2165.6|2170.6|2164.6|18
1581642600000|2020-02-14 01:10:00|2171.8|2165.8|2177.4|2171.4|2177.6|2171.6|2171.8|2165.8|33
1581642900000|2020-02-14 01:15:00|2177.6|2171.6|2177.4|2171.4|2178.4|2172.4|2176.3|2170.3|30
1581643200000|2020-02-14 01:20:00|2177.3|2171.3|2176.6|2170.6|2177.4|2171.4|2175.6|2169.6|24
1581643500000|2020-02-14 01:25:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2172.6|2166.6|39
1581643800000|2020-02-14 01:30:00|2176.1|2170.1|2174.6|2168.6|2176.1|2170.1|2174.3|2168.3|17
1581644100000|2020-02-14 01:35:00|2174.5|2168.5|2178|2172|2178|2172|2174|2168|34
1581644400000|2020-02-14 01:40:00|2177.8|2171.8|2177.1|2171.1|2177.8|2171.8|2176.4|2170.4|20
1581644700000|2020-02-14 01:45:00|2177|2171|2177|2171|2177.6|2171.6|2177|2171|7
1581645000000|2020-02-14 01:50:00|2177.3|2171.3|2176.6|2170.6|2177.8|2171.8|2176.4|2170.4|14
1581645300000|2020-02-14 01:55:00|2176.5|2170.5|2177.5|2171.5|2178.9|2172.9|2175.9|2169.9|20
1581645600000|2020-02-14 02:00:00|2177.9|2171.9|2176.8|2170.8|2177.9|2171.9|2175.4|2169.4|17
1581645900000|2020-02-14 02:05:00|2176.9|2170.9|2175.6|2169.6|2177.4|2171.4|2175.6|2169.6|14
1581646200000|2020-02-14 02:10:00|2175.4|2169.4|2176.8|2170.8|2177.4|2171.4|2175.4|2169.4|23
1581647400000|2020-02-14 02:30:00|2176.5|2170.5|2175.6|2169.6|2176.5|2170.5|2175.4|2169.4|7
1581647700000|2020-02-14 02:35:00|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|9
1581648300000|2020-02-14 02:45:00|2176.1|2170.1|2177.1|2171.1|2177.1|2171.1|2175.6|2169.6|12
1581648600000|2020-02-14 02:50:00|2176.9|2170.9|2176.6|2170.6|2177.3|2171.3|2176|2170|12
1581648900000|2020-02-14 02:55:00|2178.4|2172.4|2180.9|2174.9|2181.6|2175.6|2178.4|2172.4|45
1581649200000|2020-02-14 03:00:00|2182.3|2176.3|2181.6|2175.6|2182.5|2176.5|2181.1|2175.1|20
1581649500000|2020-02-14 03:05:00|2181.9|2175.9|2180.6|2174.6|2181.9|2175.9|2179.6|2173.6|31
1581649800000|2020-02-14 03:10:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|3
1581650100000|2020-02-14 03:15:00|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2178.9|2172.9|14
1581650400000|2020-02-14 03:20:00|2178.9|2172.9|2179.6|2173.6|2180.4|2174.4|2178.6|2172.6|17
1581650700000|2020-02-14 03:25:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|11
1581651000000|2020-02-14 03:30:00|2179.4|2173.4|2178.4|2172.4|2179.6|2173.6|2178.4|2172.4|22
1581651300000|2020-02-14 03:35:00|2178.1|2172.1|2178.1|2172.1|2178.6|2172.6|2177.9|2171.9|13
1581651600000|2020-02-14 03:40:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1581651900000|2020-02-14 03:45:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1581652200000|2020-02-14 03:50:00|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2177.9|2171.9|5
1581652800000|2020-02-14 04:00:00|2176.9|2170.9|2176.9|2170.9|2177.8|2171.8|2175.5|2169.5|10
1581653100000|2020-02-14 04:05:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1581653400000|2020-02-14 04:10:00|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.4|2171.4|5
1581654000000|2020-02-14 04:20:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1581654300000|2020-02-14 04:25:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1581654600000|2020-02-14 04:30:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1581655200000|2020-02-14 04:40:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1581655800000|2020-02-14 04:50:00|2177.4|2171.4|2177.6|2171.6|2178.1|2172.1|2177.4|2171.4|6
1581656100000|2020-02-14 04:55:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1581656700000|2020-02-14 05:05:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1581657000000|2020-02-14 05:10:00|2178.1|2172.1|2179.1|2173.1|2179.4|2173.4|2178.1|2172.1|4
1581657300000|2020-02-14 05:15:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1581657600000|2020-02-14 05:20:00|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1581657900000|2020-02-14 05:25:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|3
1581658200000|2020-02-14 05:30:00|2177.6|2171.6|2177.6|2171.6|2178.4|2172.4|2177.6|2171.6|24
1581658500000|2020-02-14 05:35:00|2177.9|2171.9|2178.4|2172.4|2179.1|2173.1|2177.6|2171.6|44
1581658800000|2020-02-14 05:40:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2177.9|2171.9|14
1581659100000|2020-02-14 05:45:00|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2177.9|2171.9|15
1581659400000|2020-02-14 05:50:00|2178.6|2172.6|2179.6|2173.6|2180.4|2174.4|2178.6|2172.6|8
1581659700000|2020-02-14 05:55:00|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.1|2173.1|5
1581660000000|2020-02-14 06:00:00|2179.6|2173.6|2181.6|2175.6|2181.9|2175.9|2179.6|2173.6|12
1581660300000|2020-02-14 06:05:00|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2178.9|2172.9|32
1581660600000|2020-02-14 06:10:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1581660900000|2020-02-14 06:15:00|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2179.4|2173.4|13
1581661200000|2020-02-14 06:20:00|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.4|2173.4|7
1581661500000|2020-02-14 06:25:00|2179.4|2173.4|2180.9|2174.9|2181.1|2175.1|2179.4|2173.4|12
1581661800000|2020-02-14 06:30:00|2180.6|2174.6|2178.5|2172.5|2181.5|2175.5|2178.5|2172.5|20
1581662100000|2020-02-14 06:35:00|2178.6|2172.6|2176.1|2170.1|2178.9|2172.9|2175.6|2169.6|37
1581662400000|2020-02-14 06:40:00|2175.9|2169.9|2176.4|2170.4|2177.9|2171.9|2175.6|2169.6|92
1581662700000|2020-02-14 06:45:00|2176.1|2170.1|2177|2171|2177.4|2171.4|2176.1|2170.1|39
1581663000000|2020-02-14 06:50:00|2177.1|2171.1|2179.6|2173.6|2179.8|2173.8|2177.1|2171.1|39
1581663300000|2020-02-14 06:55:00|2180.1|2174.1|2178.9|2172.9|2180.4|2174.4|2178.4|2172.4|32
1581663600000|2020-02-14 07:00:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|5
1581663900000|2020-02-14 07:05:00|2178.6|2172.6|2176.9|2170.9|2179.4|2173.4|2176.9|2170.9|7
1581664200000|2020-02-14 07:10:00|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|3
1581664500000|2020-02-14 07:15:00|2175.9|2169.9|2175.1|2169.1|2175.9|2169.9|2174.9|2168.9|14
1581664800000|2020-02-14 07:20:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|6
1581665100000|2020-02-14 07:25:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1581665400000|2020-02-14 07:30:00|2175|2169|2174.9|2168.9|2175|2169|2173.8|2167.8|9
1581665700000|2020-02-14 07:35:00|2174.6|2168.6|2169.6|2163.6|2174.6|2168.6|2169.4|2163.4|18
1581666000000|2020-02-14 07:40:00|2169.4|2163.4|2166.6|2160.6|2169.9|2163.9|2166.1|2160.1|19
1581666300000|2020-02-14 07:45:00|2166.9|2160.9|2171.1|2165.1|2171.1|2165.1|2166.9|2160.9|18
1581666600000|2020-02-14 07:50:00|2171|2165|2169.5|2163.5|2171|2165|2169.4|2163.4|15
1581666900000|2020-02-14 07:55:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|6
1581667200000|2020-02-14 08:00:00|2168.3|2162.3|2168.5|2162.5|2171.6|2165.6|2164.8|2158.8|69
1581667500000|2020-02-14 08:05:00|2168.3|2162.3|2167.3|2161.3|2168.5|2162.5|2166|2160|30
1581667800000|2020-02-14 08:10:00|2167.4|2161.4|2164.5|2158.5|2167.4|2161.4|2164.5|2158.5|11
1581668100000|2020-02-14 08:15:00|2164.8|2158.8|2162.6|2156.6|2165|2159|2162.5|2156.5|29
1581668400000|2020-02-14 08:20:00|2162.8|2156.8|2157.4|2151.4|2163.5|2157.5|2156.8|2150.8|66
1581668700000|2020-02-14 08:25:00|2157.1|2151.1|2159.1|2153.1|2159.8|2153.8|2156.9|2150.9|63
1581669000000|2020-02-14 08:30:00|2158.9|2152.9|2157.6|2151.6|2159.1|2153.1|2157.4|2151.4|43
1581669300000|2020-02-14 08:35:00|2157.4|2151.4|2155.3|2149.3|2157.4|2151.4|2154.9|2148.9|30
1581669600000|2020-02-14 08:40:00|2154.8|2148.8|2152.5|2146.5|2155.9|2149.9|2152.3|2146.3|32
1581669900000|2020-02-14 08:45:00|2152.3|2146.3|2155|2149|2155.4|2149.4|2150.8|2144.8|52
1581670200000|2020-02-14 08:50:00|2154.4|2148.4|2155.6|2149.6|2156.5|2150.5|2154.3|2148.3|28
1581670500000|2020-02-14 08:55:00|2155.3|2149.3|2154.5|2148.5|2156.3|2150.3|2154.3|2148.3|30
1581670800000|2020-02-14 09:00:00|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2149.5|2143.5|60
1581671100000|2020-02-14 09:05:00|2153.3|2147.3|2156.4|2150.4|2156.5|2150.5|2153.3|2147.3|25
1581671400000|2020-02-14 09:10:00|2156.3|2150.3|2153.5|2147.5|2156.3|2150.3|2152.3|2146.3|34
1581671700000|2020-02-14 09:15:00|2153.3|2147.3|2155|2149|2155.5|2149.5|2153.3|2147.3|23
1581672000000|2020-02-14 09:20:00|2154.8|2148.8|2154|2148|2154.8|2148.8|2154|2148|13
1581672300000|2020-02-14 09:25:00|2154.3|2148.3|2154.6|2148.6|2156.1|2150.1|2154.3|2148.3|17
1581672600000|2020-02-14 09:30:00|2154.5|2148.5|2155.9|2149.9|2155.9|2149.9|2154|2148|11
1581672900000|2020-02-14 09:35:00|2155.5|2149.5|2157.6|2151.6|2157.9|2151.9|2155.5|2149.5|16
1581673200000|2020-02-14 09:40:00|2157.9|2151.9|2155.5|2149.5|2158.5|2152.5|2155.3|2149.3|19
1581673500000|2020-02-14 09:45:00|2155.1|2149.1|2155.9|2149.9|2155.9|2149.9|2153.4|2147.4|18
1581673800000|2020-02-14 09:50:00|2155.5|2149.5|2156.4|2150.4|2157|2151|2154.5|2148.5|16
1581674100000|2020-02-14 09:55:00|2156.1|2150.1|2155.3|2149.3|2156.4|2150.4|2155|2149|16
1581674400000|2020-02-14 10:00:00|2155|2149|2156.3|2150.3|2158.5|2152.5|2155|2149|30
1581674700000|2020-02-14 10:05:00|2155.8|2149.8|2154.6|2148.6|2155.8|2149.8|2153.6|2147.6|26
1581675000000|2020-02-14 10:10:00|2154.4|2148.4|2156.3|2150.3|2156.6|2150.6|2153.6|2147.6|33
1581675300000|2020-02-14 10:15:00|2155.8|2149.8|2155.4|2149.4|2156.3|2150.3|2153.9|2147.9|24
1581675600000|2020-02-14 10:20:00|2155.3|2149.3|2157|2151|2157.5|2151.5|2155.3|2149.3|17
1581675900000|2020-02-14 10:25:00|2157.3|2151.3|2154.5|2148.5|2157.3|2151.3|2154.5|2148.5|20
1581676200000|2020-02-14 10:30:00|2154.8|2148.8|2156|2150|2156.5|2150.5|2154.8|2148.8|10
1581676500000|2020-02-14 10:35:00|2155.9|2149.9|2156|2150|2156|2150|2155.1|2149.1|9
1581676800000|2020-02-14 10:40:00|2155.9|2149.9|2155.9|2149.9|2157|2151|2154.6|2148.6|21
1581677100000|2020-02-14 10:45:00|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|3
1581677400000|2020-02-14 10:50:00|2154.8|2148.8|2155|2149|2155.8|2149.8|2154.8|2148.8|8
1581677700000|2020-02-14 10:55:00|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154|2148|7
1581678000000|2020-02-14 11:00:00|2154|2148|2153.3|2147.3|2154|2148|2152.8|2146.8|7
1581678300000|2020-02-14 11:05:00|2153|2147|2154|2148|2154|2148|2152.5|2146.5|11
1581678600000|2020-02-14 11:10:00|2153.8|2147.8|2154.5|2148.5|2155.5|2149.5|2153.5|2147.5|11
1581678900000|2020-02-14 11:15:00|2154.3|2148.3|2153|2147|2154.3|2148.3|2153|2147|7
1581679200000|2020-02-14 11:20:00|2152.8|2146.8|2154|2148|2154.5|2148.5|2151.3|2145.3|27
1581679500000|2020-02-14 11:25:00|2154.3|2148.3|2153.5|2147.5|2154.8|2148.8|2153.5|2147.5|11
1581679800000|2020-02-14 11:30:00|2154.6|2148.6|2151.5|2145.5|2154.6|2148.6|2151.5|2145.5|18
1581680100000|2020-02-14 11:35:00|2151.8|2145.8|2152|2146|2152.5|2146.5|2151.5|2145.5|8
1581680400000|2020-02-14 11:40:00|2151.8|2145.8|2152|2146|2152|2146|2151.3|2145.3|6
1581680700000|2020-02-14 11:45:00|2151.5|2145.5|2152|2146|2152|2146|2151.3|2145.3|6
1581681000000|2020-02-14 11:50:00|2151.8|2145.8|2152|2146|2153.1|2147.1|2151.5|2145.5|8
1581681300000|2020-02-14 11:55:00|2151.8|2145.8|2152|2146|2152|2146|2151.3|2145.3|7
1581681600000|2020-02-14 12:00:00|2151.8|2145.8|2152.8|2146.8|2153.3|2147.3|2151.8|2145.8|10
1581681900000|2020-02-14 12:05:00|2152.5|2146.5|2151.8|2145.8|2152.5|2146.5|2151.5|2145.5|11
1581682200000|2020-02-14 12:10:00|2151.5|2145.5|2151.8|2145.8|2152|2146|2151.3|2145.3|5
1581682500000|2020-02-14 12:15:00|2152|2146|2151.8|2145.8|2152.3|2146.3|2151.5|2145.5|6
1581682800000|2020-02-14 12:20:00|2151.5|2145.5|2152|2146|2152.8|2146.8|2151.5|2145.5|10
1581683100000|2020-02-14 12:25:00|2151.8|2145.8|2152|2146|2152.3|2146.3|2151.8|2145.8|6
1581683400000|2020-02-14 12:30:00|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.3|2145.3|8
1581683700000|2020-02-14 12:35:00|2152|2146|2152.5|2146.5|2153.8|2147.8|2151.5|2145.5|15
1581684000000|2020-02-14 12:40:00|2152.8|2146.8|2152.8|2146.8|2154|2148|2152.8|2146.8|23
1581684300000|2020-02-14 12:45:00|2152.5|2146.5|2152.5|2146.5|2153.3|2147.3|2152.5|2146.5|6
1581684600000|2020-02-14 12:50:00|2152.8|2146.8|2152.8|2146.8|2153.8|2147.8|2152.3|2146.3|18
1581684900000|2020-02-14 12:55:00|2153|2147|2151.5|2145.5|2155|2149|2151.5|2145.5|37
1581685200000|2020-02-14 13:00:00|2151.3|2145.3|2151.8|2145.8|2152.3|2146.3|2151.3|2145.3|14
1581685500000|2020-02-14 13:05:00|2152|2146|2151.8|2145.8|2152|2146|2151.5|2145.5|4
1581685800000|2020-02-14 13:10:00|2151.5|2145.5|2151.5|2145.5|2152.4|2146.4|2151.3|2145.3|10
1581686100000|2020-02-14 13:15:00|2151.8|2145.8|2151.4|2145.4|2152.9|2146.9|2151|2145|29
1581686400000|2020-02-14 13:20:00|2151.3|2145.3|2151.3|2145.3|2151.5|2145.5|2151|2145|11
1581686700000|2020-02-14 13:25:00|2151.4|2145.4|2151.8|2145.8|2152|2146|2150.9|2144.9|22
1581687000000|2020-02-14 13:30:00|2151|2145|2148.3|2142.3|2151.3|2145.3|2146|2140|39
1581687300000|2020-02-14 13:35:00|2148.8|2142.8|2147.1|2141.1|2151.3|2145.3|2147|2141|46
1581687600000|2020-02-14 13:40:00|2147.5|2141.5|2150.3|2144.3|2150.3|2144.3|2147.5|2141.5|22
1581687900000|2020-02-14 13:45:00|2150.1|2144.1|2148.4|2142.4|2150.1|2144.1|2146.3|2140.3|35
1581688200000|2020-02-14 13:50:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2146.8|2140.8|18
1581688500000|2020-02-14 13:55:00|2147.4|2141.4|2148.8|2142.8|2149.5|2143.5|2146.5|2140.5|22
1581688800000|2020-02-14 14:00:00|2148.3|2142.3|2150|2144|2150.3|2144.3|2148|2142|41
1581689100000|2020-02-14 14:05:00|2150.1|2144.1|2151.1|2145.1|2151.8|2145.8|2148.8|2142.8|36
1581689400000|2020-02-14 14:10:00|2151.4|2145.4|2150.8|2144.8|2151.4|2145.4|2150.1|2144.1|21
1581689700000|2020-02-14 14:15:00|2151|2145|2150.3|2144.3|2151.8|2145.8|2150.3|2144.3|15
1581690000000|2020-02-14 14:20:00|2150.1|2144.1|2149|2143|2150.1|2144.1|2149|2143|19
1581690300000|2020-02-14 14:25:00|2148.8|2142.8|2149.8|2143.8|2149.8|2143.8|2148.5|2142.5|12
1581690600000|2020-02-14 14:30:00|2149.5|2143.5|2148.1|2142.1|2150|2144|2148.1|2142.1|24
1581690900000|2020-02-14 14:35:00|2147.9|2141.9|2146.8|2140.8|2148|2142|2145.8|2139.8|29
1581691200000|2020-02-14 14:40:00|2146.5|2140.5|2149.3|2143.3|2149.3|2143.3|2146.3|2140.3|18
1581691500000|2020-02-14 14:45:00|2149|2143|2148.5|2142.5|2150.5|2144.5|2146.5|2140.5|29
1581691800000|2020-02-14 14:50:00|2148.8|2142.8|2148.5|2142.5|2149.5|2143.5|2147.3|2141.3|25
1581692100000|2020-02-14 14:55:00|2148.4|2142.4|2152.1|2146.1|2152.1|2146.1|2148.4|2142.4|20
1581692400000|2020-02-14 15:00:00|2152.4|2146.4|2153.6|2147.6|2154.4|2148.4|2151.5|2145.5|34
1581692700000|2020-02-14 15:05:00|2153.4|2147.4|2154.3|2148.3|2154.8|2148.8|2151.8|2145.8|56
1581693000000|2020-02-14 15:10:00|2154|2148|2155.3|2149.3|2156.6|2150.6|2154|2148|37
1581693300000|2020-02-14 15:15:00|2155.5|2149.5|2157.3|2151.3|2157.3|2151.3|2155.5|2149.5|12
1581693600000|2020-02-14 15:20:00|2157|2151|2156.8|2150.8|2157.8|2151.8|2156.5|2150.5|10
1581693900000|2020-02-14 15:25:00|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|3
1581694200000|2020-02-14 15:30:00|2156.8|2150.8|2155|2149|2156.8|2150.8|2154.9|2148.9|19
1581694500000|2020-02-14 15:35:00|2155.8|2149.8|2154.3|2148.3|2155.8|2149.8|2153.3|2147.3|32
1581694800000|2020-02-14 15:40:00|2154.5|2148.5|2154.8|2148.8|2155.5|2149.5|2153.9|2147.9|20
1581695100000|2020-02-14 15:45:00|2155|2149|2157.8|2151.8|2158.5|2152.5|2154.5|2148.5|26
1581695400000|2020-02-14 15:50:00|2157.6|2151.6|2155|2149|2157.6|2151.6|2154.8|2148.8|23
1581695700000|2020-02-14 15:55:00|2155.3|2149.3|2155.3|2149.3|2156.8|2150.8|2153.8|2147.8|34
1581696000000|2020-02-14 16:00:00|2154.8|2148.8|2153.5|2147.5|2155.3|2149.3|2153.3|2147.3|44
1581696300000|2020-02-14 16:05:00|2153.8|2147.8|2150.5|2144.5|2153.8|2147.8|2150.3|2144.3|23
1581696600000|2020-02-14 16:10:00|2150.8|2144.8|2151|2145|2151.8|2145.8|2150.5|2144.5|15
1581696900000|2020-02-14 16:15:00|2151.3|2145.3|2151.8|2145.8|2152.5|2146.5|2150.5|2144.5|33
1581697200000|2020-02-14 16:20:00|2152.1|2146.1|2150.8|2144.8|2152.3|2146.3|2150.3|2144.3|23
1581697500000|2020-02-14 16:25:00|2151|2145|2151.5|2145.5|2153.5|2147.5|2151|2145|27
1581697800000|2020-02-14 16:30:00|2151.3|2145.3|2151|2145|2151.5|2145.5|2151|2145|4
1581698100000|2020-02-14 16:35:00|2151.3|2145.3|2152.5|2146.5|2152.5|2146.5|2151.3|2145.3|8
1581698400000|2020-02-14 16:40:00|2152.8|2146.8|2153.8|2147.8|2154.3|2148.3|2152.5|2146.5|14
1581698700000|2020-02-14 16:45:00|2153.5|2147.5|2154.3|2148.3|2154.5|2148.5|2153.5|2147.5|16
1581699000000|2020-02-14 16:50:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|7
1581699300000|2020-02-14 16:55:00|2153.8|2147.8|2152.5|2146.5|2154.3|2148.3|2152.3|2146.3|20
1581699600000|2020-02-14 17:00:00|2152.8|2146.8|2154|2148|2154.3|2148.3|2152.8|2146.8|11
1581699900000|2020-02-14 17:05:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2153.8|2147.8|4
1581700500000|2020-02-14 17:15:00|2153.8|2147.8|2153.3|2147.3|2154|2148|2153.3|2147.3|5
1581700800000|2020-02-14 17:20:00|2153|2147|2152.3|2146.3|2153|2147|2151.5|2145.5|13
1581701100000|2020-02-14 17:25:00|2152.5|2146.5|2151.5|2145.5|2152.8|2146.8|2151.5|2145.5|8
1581702000000|2020-02-14 17:40:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.3|2145.3|4
1581702300000|2020-02-14 17:45:00|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2149.8|2143.8|9
1581702600000|2020-02-14 17:50:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2149.3|2143.3|11
1581702900000|2020-02-14 17:55:00|2151|2145|2153|2147|2153|2147|2151|2145|7
1581901200000|2020-02-17 01:00:00|2155|2143.8|2159.4|2153.4|2159.6|2153.6|2155|2143.8|36
1581901500000|2020-02-17 01:05:00|2159.1|2153.1|2160.1|2154.1|2161.4|2155.4|2156.9|2150.9|56
1581901800000|2020-02-17 01:10:00|2160.6|2154.6|2161.6|2155.6|2162.1|2156.1|2160.6|2154.6|30
1581902100000|2020-02-17 01:15:00|2161.4|2155.4|2163.9|2157.9|2165.1|2159.1|2161.4|2155.4|53
1581902400000|2020-02-17 01:20:00|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.5|2157.5|34
1581902700000|2020-02-17 01:25:00|2164.4|2158.4|2165.4|2159.4|2165.6|2159.6|2163.5|2157.5|26
1581903000000|2020-02-17 01:30:00|2165.6|2159.6|2166.1|2160.1|2166.6|2160.6|2165.6|2159.6|10
1581903300000|2020-02-17 01:35:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1581903600000|2020-02-17 01:40:00|2165.6|2159.6|2165.4|2159.4|2166.6|2160.6|2165.1|2159.1|28
1581903900000|2020-02-17 01:45:00|2165.1|2159.1|2166.1|2160.1|2166.1|2160.1|2165.1|2159.1|9
1581904200000|2020-02-17 01:50:00|2166.4|2160.4|2165.4|2159.4|2166.4|2160.4|2165.4|2159.4|7
1581904500000|2020-02-17 01:55:00|2165.1|2159.1|2165.1|2159.1|2165.6|2159.6|2164.6|2158.6|19
1581904800000|2020-02-17 02:00:00|2165.4|2159.4|2165.9|2159.9|2166.1|2160.1|2165.3|2159.3|5
1581905100000|2020-02-17 02:05:00|2166.1|2160.1|2166.1|2160.1|2166.6|2160.6|2165.6|2159.6|9
1581905400000|2020-02-17 02:10:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|6
1581905700000|2020-02-17 02:15:00|2165.9|2159.9|2165.1|2159.1|2165.9|2159.9|2165.1|2159.1|4
1581906000000|2020-02-17 02:20:00|2164.9|2158.9|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|9
1581906600000|2020-02-17 02:30:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2165.4|2159.4|11
1581906900000|2020-02-17 02:35:00|2166.9|2160.9|2167.9|2161.9|2168.1|2162.1|2166.9|2160.9|8
1581907200000|2020-02-17 02:40:00|2168.1|2162.1|2169.4|2163.4|2169.4|2163.4|2168.1|2162.1|12
1581907500000|2020-02-17 02:45:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.4|2163.4|21
1581907800000|2020-02-17 02:50:00|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|5
1581908100000|2020-02-17 02:55:00|2170.4|2164.4|2171.4|2165.4|2171.8|2165.8|2170.4|2164.4|15
1581908400000|2020-02-17 03:00:00|2171.6|2165.6|2169.6|2163.6|2171.6|2165.6|2169.1|2163.1|23
1581908700000|2020-02-17 03:05:00|2169.5|2163.5|2169.4|2163.4|2169.9|2163.9|2168.1|2162.1|54
1581909000000|2020-02-17 03:10:00|2169.1|2163.1|2168.6|2162.6|2169.6|2163.6|2168.5|2162.5|21
1581909300000|2020-02-17 03:15:00|2168.4|2162.4|2168.6|2162.6|2168.9|2162.9|2167.8|2161.8|28
1581909600000|2020-02-17 03:20:00|2168.9|2162.9|2168.1|2162.1|2169.9|2163.9|2167.8|2161.8|28
1581909900000|2020-02-17 03:25:00|2168.3|2162.3|2166.9|2160.9|2169.4|2163.4|2166.9|2160.9|28
1581910200000|2020-02-17 03:30:00|2166.1|2160.1|2166.8|2160.8|2167|2161|2166.1|2160.1|21
1581910500000|2020-02-17 03:35:00|2166.6|2160.6|2166.8|2160.8|2167|2161|2166.6|2160.6|9
1581910800000|2020-02-17 03:40:00|2166.6|2160.6|2167.6|2161.6|2167.9|2161.9|2165.9|2159.9|16
1581911100000|2020-02-17 03:45:00|2167.3|2161.3|2166.9|2160.9|2167.4|2161.4|2165.9|2159.9|14
1581911400000|2020-02-17 03:50:00|2166.8|2160.8|2166.9|2160.9|2166.9|2160.9|2166.8|2160.8|2
1581911700000|2020-02-17 03:55:00|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|2
1581912600000|2020-02-17 04:10:00|2166.3|2160.3|2165.4|2159.4|2166.3|2160.3|2165.1|2159.1|9
1581912900000|2020-02-17 04:15:00|2165.6|2159.6|2165.4|2159.4|2165.9|2159.9|2165.3|2159.3|8
1581913200000|2020-02-17 04:20:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|6
1581913500000|2020-02-17 04:25:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|6
1581913800000|2020-02-17 04:30:00|2165.6|2159.6|2166.3|2160.3|2166.3|2160.3|2165.6|2159.6|4
1581914100000|2020-02-17 04:35:00|2166|2160|2164.6|2158.6|2166.1|2160.1|2164|2158|12
1581914400000|2020-02-17 04:40:00|2164.5|2158.5|2165.4|2159.4|2165.4|2159.4|2164.5|2158.5|5
1581914700000|2020-02-17 04:45:00|2165.1|2159.1|2164.5|2158.5|2165.1|2159.1|2164.5|2158.5|4
1581915000000|2020-02-17 04:50:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|6
1581915300000|2020-02-17 04:55:00|2164.8|2158.8|2164.8|2158.8|2165.4|2159.4|2164.5|2158.5|8
1581915900000|2020-02-17 05:05:00|2165.5|2159.5|2165.5|2159.5|2165.6|2159.6|2165.5|2159.5|3
1581916200000|2020-02-17 05:10:00|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1581916500000|2020-02-17 05:15:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1581916800000|2020-02-17 05:20:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1581917100000|2020-02-17 05:25:00|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|2
1581917400000|2020-02-17 05:30:00|2166.5|2160.5|2170.4|2164.4|2171.1|2165.1|2166.5|2160.5|26
1581917700000|2020-02-17 05:35:00|2170.6|2164.6|2169.4|2163.4|2171.1|2165.1|2169.4|2163.4|19
1581918000000|2020-02-17 05:40:00|2169.6|2163.6|2171.6|2165.6|2172.4|2166.4|2169.6|2163.6|27
1581918300000|2020-02-17 05:45:00|2171.4|2165.4|2173.6|2167.6|2173.6|2167.6|2170.3|2164.3|21
1581918600000|2020-02-17 05:50:00|2173.9|2167.9|2174.1|2168.1|2174.6|2168.6|2173.3|2167.3|18
1581918900000|2020-02-17 05:55:00|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.1|2167.1|50
1581919200000|2020-02-17 06:00:00|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|5
1581919500000|2020-02-17 06:05:00|2173.6|2167.6|2175.1|2169.1|2175.6|2169.6|2173.1|2167.1|15
1581919800000|2020-02-17 06:10:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|9
1581920100000|2020-02-17 06:15:00|2176.1|2170.1|2174.4|2168.4|2176.4|2170.4|2174.1|2168.1|20
1581920400000|2020-02-17 06:20:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|21
1581920700000|2020-02-17 06:25:00|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|17
1581921000000|2020-02-17 06:30:00|2173.9|2167.9|2173.4|2167.4|2174.1|2168.1|2173.3|2167.3|15
1581921300000|2020-02-17 06:35:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|7
1581921600000|2020-02-17 06:40:00|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.4|2167.4|7
1581921900000|2020-02-17 06:45:00|2173.6|2167.6|2175.6|2169.6|2175.6|2169.6|2173.4|2167.4|14
1581922200000|2020-02-17 06:50:00|2175.4|2169.4|2173.4|2167.4|2175.6|2169.6|2173.4|2167.4|14
1581922500000|2020-02-17 06:55:00|2173.1|2167.1|2174.5|2168.5|2174.9|2168.9|2173.1|2167.1|24
1581922800000|2020-02-17 07:00:00|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2173.4|2167.4|10
1581923100000|2020-02-17 07:05:00|2174.4|2168.4|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|6
1581923400000|2020-02-17 07:10:00|2174|2168|2174|2168|2174.1|2168.1|2173.8|2167.8|8
1581923700000|2020-02-17 07:15:00|2173.8|2167.8|2172.1|2166.1|2173.9|2167.9|2171.4|2165.4|13
1581924000000|2020-02-17 07:20:00|2172.4|2166.4|2170.4|2164.4|2172.6|2166.6|2170.4|2164.4|9
1581924300000|2020-02-17 07:25:00|2171.1|2165.1|2167.1|2161.1|2171.1|2165.1|2167.1|2161.1|16
1581924600000|2020-02-17 07:30:00|2166.6|2160.6|2169.1|2163.1|2170.6|2164.6|2166.6|2160.6|21
1581924900000|2020-02-17 07:35:00|2168.9|2162.9|2169.1|2163.1|2169.4|2163.4|2168.6|2162.6|15
1581925200000|2020-02-17 07:40:00|2169.4|2163.4|2172.4|2166.4|2172.8|2166.8|2169.4|2163.4|15
1581925500000|2020-02-17 07:45:00|2172.3|2166.3|2171.3|2165.3|2173.8|2167.8|2170|2164|40
1581925800000|2020-02-17 07:50:00|2171|2165|2170.6|2164.6|2171.5|2165.5|2169.5|2163.5|37
1581926100000|2020-02-17 07:55:00|2170.8|2164.8|2162.8|2156.8|2172.5|2166.5|2162.8|2156.8|114
1581926400000|2020-02-17 08:00:00|2163|2157|2173.4|2167.4|2175.3|2169.3|2163|2157|80
1581926700000|2020-02-17 08:05:00|2173.1|2167.1|2173.8|2167.8|2175.9|2169.9|2172.1|2166.1|35
1581927000000|2020-02-17 08:10:00|2173.5|2167.5|2171.8|2165.8|2174|2168|2171.8|2165.8|21
1581927300000|2020-02-17 08:15:00|2171.5|2165.5|2171.9|2165.9|2172.8|2166.8|2171.3|2165.3|20
1581927600000|2020-02-17 08:20:00|2172|2166|2171.9|2165.9|2172.8|2166.8|2171.5|2165.5|18
1581927900000|2020-02-17 08:25:00|2172|2166|2171.4|2165.4|2172.4|2166.4|2171.4|2165.4|5
1581928200000|2020-02-17 08:30:00|2171.6|2165.6|2172.3|2166.3|2172.5|2166.5|2171.1|2165.1|19
1581928500000|2020-02-17 08:35:00|2172.8|2166.8|2171.3|2165.3|2172.9|2166.9|2171.3|2165.3|10
1581928800000|2020-02-17 08:40:00|2171.5|2165.5|2171.3|2165.3|2172|2166|2171|2165|21
1581929100000|2020-02-17 08:45:00|2171.5|2165.5|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|18
1581929400000|2020-02-17 08:50:00|2171.5|2165.5|2172.4|2166.4|2173.9|2167.9|2170.8|2164.8|38
1581929700000|2020-02-17 08:55:00|2172.6|2166.6|2171.1|2165.1|2172.6|2166.6|2171.1|2165.1|10
1581930000000|2020-02-17 09:00:00|2171.5|2165.5|2176|2170|2176.8|2170.8|2171.5|2165.5|56
1581930300000|2020-02-17 09:05:00|2176.3|2170.3|2174.3|2168.3|2176.5|2170.5|2173.8|2167.8|25
1581930600000|2020-02-17 09:10:00|2174|2168|2175.3|2169.3|2175.6|2169.6|2172.8|2166.8|28
1581930900000|2020-02-17 09:15:00|2175.6|2169.6|2182.5|2176.5|2184.8|2178.8|2175.6|2169.6|38
1581931200000|2020-02-17 09:20:00|2182.3|2176.3|2187.1|2181.1|2188.6|2182.6|2181.8|2175.8|69
1581931500000|2020-02-17 09:25:00|2186.6|2180.6|2187.4|2181.4|2188.8|2182.8|2183.8|2177.8|25
1581931800000|2020-02-17 09:30:00|2187.1|2181.1|2185.5|2179.5|2190.3|2184.3|2185.1|2179.1|41
1581932100000|2020-02-17 09:35:00|2185.4|2179.4|2184.3|2178.3|2186.8|2180.8|2183.8|2177.8|26
1581932400000|2020-02-17 09:40:00|2183.8|2177.8|2184.8|2178.8|2185.5|2179.5|2183.3|2177.3|16
1581932700000|2020-02-17 09:45:00|2185.6|2179.6|2184.5|2178.5|2187.3|2181.3|2184.5|2178.5|26
1581933000000|2020-02-17 09:50:00|2184.3|2178.3|2183.3|2177.3|2184.5|2178.5|2183.3|2177.3|10
1581933300000|2020-02-17 09:55:00|2184.3|2178.3|2182.4|2176.4|2185|2179|2181.6|2175.6|17
1581933600000|2020-02-17 10:00:00|2181.6|2175.6|2181.6|2175.6|2181.9|2175.9|2181.1|2175.1|15
1581933900000|2020-02-17 10:05:00|2181.4|2175.4|2177.5|2171.5|2181.9|2175.9|2177.3|2171.3|29
1581934200000|2020-02-17 10:10:00|2177.8|2171.8|2175.4|2169.4|2177.8|2171.8|2175.1|2169.1|17
1581934500000|2020-02-17 10:15:00|2176|2170|2175.8|2169.8|2177.8|2171.8|2175.8|2169.8|26
1581934800000|2020-02-17 10:20:00|2175.5|2169.5|2174.8|2168.8|2176.8|2170.8|2174.8|2168.8|16
1581935100000|2020-02-17 10:25:00|2175|2169|2173.5|2167.5|2175.6|2169.6|2173.3|2167.3|16
1581935400000|2020-02-17 10:30:00|2173.8|2167.8|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|22
1581935700000|2020-02-17 10:35:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2175.3|2169.3|4
1581936000000|2020-02-17 10:40:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2174.3|2168.3|12
1581936300000|2020-02-17 10:45:00|2176|2170|2176|2170|2176.8|2170.8|2175.8|2169.8|7
1581936600000|2020-02-17 10:50:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1581936900000|2020-02-17 10:55:00|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2175.8|2169.8|9
1581937200000|2020-02-17 11:00:00|2176.6|2170.6|2176.8|2170.8|2177|2171|2176.3|2170.3|11
1581937500000|2020-02-17 11:05:00|2177|2171|2178.6|2172.6|2178.9|2172.9|2177|2171|18
1581937800000|2020-02-17 11:10:00|2178.3|2172.3|2177.6|2171.6|2178.8|2172.8|2177.6|2171.6|14
1581938100000|2020-02-17 11:15:00|2178|2172|2177.8|2171.8|2178.8|2172.8|2177.8|2171.8|10
1581938400000|2020-02-17 11:20:00|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.5|2170.5|3
1581938700000|2020-02-17 11:25:00|2176.5|2170.5|2176.1|2170.1|2176.5|2170.5|2175.3|2169.3|10
1581939000000|2020-02-17 11:30:00|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.1|2169.1|11
1581939300000|2020-02-17 11:35:00|2175.6|2169.6|2175.9|2169.9|2176.1|2170.1|2175.3|2169.3|11
1581939600000|2020-02-17 11:40:00|2175.6|2169.6|2174.5|2168.5|2175.6|2169.6|2174.1|2168.1|12
1581939900000|2020-02-17 11:45:00|2174.3|2168.3|2175.1|2169.1|2175.4|2169.4|2174.3|2168.3|9
1581940200000|2020-02-17 11:50:00|2174.9|2168.9|2172.5|2166.5|2174.9|2168.9|2172.5|2166.5|10
1581940500000|2020-02-17 11:55:00|2172.3|2166.3|2171.4|2165.4|2172.5|2166.5|2171.1|2165.1|15
1581940800000|2020-02-17 12:00:00|2171.8|2165.8|2171|2165|2173|2167|2171|2165|20
1581941100000|2020-02-17 12:05:00|2171.1|2165.1|2171|2165|2171.5|2165.5|2171|2165|7
1581941400000|2020-02-17 12:10:00|2170.9|2164.9|2171.5|2165.5|2171.5|2165.5|2170.9|2164.9|12
1581941700000|2020-02-17 12:15:00|2171.8|2165.8|2172.6|2166.6|2173.3|2167.3|2171.3|2165.3|22
1581942000000|2020-02-17 12:20:00|2172.9|2166.9|2172.8|2166.8|2173.8|2167.8|2171.8|2165.8|19
1581942300000|2020-02-17 12:25:00|2173|2167|2173.4|2167.4|2173.6|2167.6|2172.9|2166.9|6
1581942600000|2020-02-17 12:30:00|2173.6|2167.6|2172.5|2166.5|2174.6|2168.6|2172|2166|33
1581942900000|2020-02-17 12:35:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2171.3|2165.3|20
1581943200000|2020-02-17 12:40:00|2171.9|2165.9|2169.9|2163.9|2173.5|2167.5|2169.5|2163.5|27
1581943500000|2020-02-17 12:45:00|2169.6|2163.6|2167.9|2161.9|2169.8|2163.8|2167|2161|37
1581943800000|2020-02-17 12:50:00|2167.8|2161.8|2170.3|2164.3|2170.3|2164.3|2165.8|2159.8|31
1581944100000|2020-02-17 12:55:00|2170|2164|2175.6|2169.6|2175.6|2169.6|2168|2162|48
1581944400000|2020-02-17 13:00:00|2175.4|2169.4|2172.8|2166.8|2175.6|2169.6|2171.8|2165.8|56
1581944700000|2020-02-17 13:05:00|2172.5|2166.5|2171.5|2165.5|2173|2167|2171.3|2165.3|27
1581945000000|2020-02-17 13:10:00|2171.8|2165.8|2173.4|2167.4|2174|2168|2171.8|2165.8|30
1581945300000|2020-02-17 13:15:00|2173.1|2167.1|2172.9|2166.9|2173.4|2167.4|2171.5|2165.5|21
1581945600000|2020-02-17 13:20:00|2172.8|2166.8|2173.1|2167.1|2173.1|2167.1|2172.3|2166.3|11
1581945900000|2020-02-17 13:25:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|4
1581946200000|2020-02-17 13:30:00|2172.4|2166.4|2172.3|2166.3|2173.4|2167.4|2172|2166|18
1581946500000|2020-02-17 13:35:00|2172.8|2166.8|2173.4|2167.4|2174.4|2168.4|2172.5|2166.5|19
1581946800000|2020-02-17 13:40:00|2173.1|2167.1|2173.5|2167.5|2173.9|2167.9|2172.8|2166.8|9
1581947100000|2020-02-17 13:45:00|2173.8|2167.8|2175.4|2169.4|2175.6|2169.6|2173.5|2167.5|15
1581947400000|2020-02-17 13:50:00|2175.3|2169.3|2176.9|2170.9|2176.9|2170.9|2175.1|2169.1|14
1581947700000|2020-02-17 13:55:00|2176.3|2170.3|2175.3|2169.3|2176.9|2170.9|2174.8|2168.8|12
1581948000000|2020-02-17 14:00:00|2175|2169|2171.1|2165.1|2175.3|2169.3|2171.1|2165.1|33
1581948300000|2020-02-17 14:05:00|2171.5|2165.5|2172|2166|2172.8|2166.8|2171.3|2165.3|18
1581948600000|2020-02-17 14:10:00|2171.8|2165.8|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|14
1581948900000|2020-02-17 14:15:00|2171.5|2165.5|2171.8|2165.8|2172.5|2166.5|2171.3|2165.3|12
1581949200000|2020-02-17 14:20:00|2172.3|2166.3|2172.3|2166.3|2174.5|2168.5|2171.8|2165.8|23
1581949500000|2020-02-17 14:25:00|2172|2166|2171.1|2165.1|2172|2166|2171.1|2165.1|5
1581949800000|2020-02-17 14:30:00|2171.3|2165.3|2171.8|2165.8|2172.3|2166.3|2171.1|2165.1|18
1581950100000|2020-02-17 14:35:00|2172|2166|2171.5|2165.5|2172.6|2166.6|2171.5|2165.5|27
1581950400000|2020-02-17 14:40:00|2171.8|2165.8|2171.3|2165.3|2172|2166|2171.3|2165.3|5
1581950700000|2020-02-17 14:45:00|2171.1|2165.1|2171.3|2165.3|2173.3|2167.3|2171.1|2165.1|25
1581951000000|2020-02-17 14:50:00|2171.5|2165.5|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|13
1581951300000|2020-02-17 14:55:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.1|2165.1|16
1581951600000|2020-02-17 15:00:00|2171.5|2165.5|2172.1|2166.1|2173.4|2167.4|2171.5|2165.5|20
1581951900000|2020-02-17 15:05:00|2171.9|2165.9|2170.5|2164.5|2172.3|2166.3|2170.3|2164.3|17
1581952200000|2020-02-17 15:10:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2168.5|2162.5|16
1581952500000|2020-02-17 15:15:00|2169.8|2163.8|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|11
1581952800000|2020-02-17 15:20:00|2169|2163|2169|2163|2169.3|2163.3|2168.8|2162.8|14
1581953100000|2020-02-17 15:25:00|2168.8|2162.8|2166.8|2160.8|2168.8|2162.8|2166.8|2160.8|8
1581953400000|2020-02-17 15:30:00|2166.6|2160.6|2165.6|2159.6|2166.8|2160.8|2165.3|2159.3|21
1581953700000|2020-02-17 15:35:00|2166.3|2160.3|2165.5|2159.5|2166.5|2160.5|2165|2159|16
1581954000000|2020-02-17 15:40:00|2165.3|2159.3|2167.3|2161.3|2168.5|2162.5|2165.3|2159.3|25
1581954300000|2020-02-17 15:45:00|2166.8|2160.8|2169|2163|2169.8|2163.8|2166.1|2160.1|19
1581954600000|2020-02-17 15:50:00|2168.8|2162.8|2172.3|2166.3|2172.3|2166.3|2168.8|2162.8|24
1581954900000|2020-02-17 15:55:00|2172.5|2166.5|2175.9|2169.9|2175.9|2169.9|2170.4|2164.4|77
1581955200000|2020-02-17 16:00:00|2175.8|2169.8|2175.1|2169.1|2175.8|2169.8|2170.8|2164.8|51
1581955500000|2020-02-17 16:05:00|2174.9|2168.9|2174|2168|2176.5|2170.5|2173.3|2167.3|30
1581955800000|2020-02-17 16:10:00|2173.8|2167.8|2172.5|2166.5|2174|2168|2171.8|2165.8|18
1581956100000|2020-02-17 16:15:00|2172.3|2166.3|2172.8|2166.8|2173.8|2167.8|2171.8|2165.8|22
1581956400000|2020-02-17 16:20:00|2173|2167|2173.5|2167.5|2174.8|2168.8|2172.8|2166.8|31
1581956700000|2020-02-17 16:25:00|2173.3|2167.3|2172.3|2166.3|2173.3|2167.3|2171.8|2165.8|19
1581957000000|2020-02-17 16:30:00|2172|2166|2171.8|2165.8|2173|2167|2171.8|2165.8|13
1581957300000|2020-02-17 16:35:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2171.5|2165.5|23
1581957600000|2020-02-17 16:40:00|2172.5|2166.5|2173|2167|2173|2167|2172.3|2166.3|8
1581957900000|2020-02-17 16:45:00|2172.8|2166.8|2171.8|2165.8|2173.4|2167.4|2170.8|2164.8|14
1581958200000|2020-02-17 16:50:00|2171|2165|2172.8|2166.8|2173|2167|2171|2165|8
1581958500000|2020-02-17 16:55:00|2172.5|2166.5|2173.4|2167.4|2174|2168|2171.8|2165.8|20
1581958800000|2020-02-17 17:00:00|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2170.9|2164.9|8
1581959100000|2020-02-17 17:05:00|2171.8|2165.8|2171.5|2165.5|2172.3|2166.3|2171.5|2165.5|7
1581959400000|2020-02-17 17:10:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1581959700000|2020-02-17 17:15:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|3
1581960600000|2020-02-17 17:30:00|2171.3|2165.3|2171.8|2165.8|2172.3|2166.3|2171.3|2165.3|6
1581961500000|2020-02-17 17:45:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1581961800000|2020-02-17 17:50:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1581962100000|2020-02-17 17:55:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1581987600000|2020-02-18 01:00:00|2171.1|2165.1|2171.8|2165.8|2172.6|2166.6|2171.1|2165.1|7
1581987900000|2020-02-18 01:05:00|2171.5|2165.5|2167.9|2161.9|2171.5|2165.5|2167.1|2161.1|21
1581988200000|2020-02-18 01:10:00|2167.6|2161.6|2165.6|2159.6|2167.9|2161.9|2165.3|2159.3|57
1581988500000|2020-02-18 01:15:00|2165.4|2159.4|2168.1|2162.1|2169.1|2163.1|2165.1|2159.1|114
1581988800000|2020-02-18 01:20:00|2168.5|2162.5|2169.4|2163.4|2169.4|2163.4|2168.5|2162.5|8
1581989100000|2020-02-18 01:25:00|2169.6|2163.6|2169.9|2163.9|2170.4|2164.4|2169.4|2163.4|28
1581989400000|2020-02-18 01:30:00|2169.6|2163.6|2169.8|2163.8|2170.8|2164.8|2169.4|2163.4|36
1581989700000|2020-02-18 01:35:00|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2169.1|2163.1|4
1581990000000|2020-02-18 01:40:00|2168.9|2162.9|2168.5|2162.5|2169.5|2163.5|2167.8|2161.8|31
1581990300000|2020-02-18 01:45:00|2168.1|2162.1|2166.9|2160.9|2168.3|2162.3|2166.3|2160.3|12
1581990600000|2020-02-18 01:50:00|2166.5|2160.5|2167.9|2161.9|2168.1|2162.1|2166.5|2160.5|14
1581990900000|2020-02-18 01:55:00|2167.6|2161.6|2166|2160|2168.1|2162.1|2166|2160|29
1581991200000|2020-02-18 02:00:00|2165.8|2159.8|2165.6|2159.6|2167.1|2161.1|2164.6|2158.6|36
1581991500000|2020-02-18 02:05:00|2166.3|2160.3|2167.4|2161.4|2167.4|2161.4|2165.6|2159.6|11
1581991800000|2020-02-18 02:10:00|2167|2161|2166.4|2160.4|2167|2161|2165.6|2159.6|16
1581992100000|2020-02-18 02:15:00|2165.8|2159.8|2165.9|2159.9|2165.9|2159.9|2165.8|2159.8|2
1581992400000|2020-02-18 02:20:00|2165.8|2159.8|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|5
1581992700000|2020-02-18 02:25:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2165.1|2159.1|3
1581993000000|2020-02-18 02:30:00|2165.4|2159.4|2163.6|2157.6|2166|2160|2162|2156|30
1581993300000|2020-02-18 02:35:00|2163.3|2157.3|2163.6|2157.6|2165.3|2159.3|2163.3|2157.3|28
1581993600000|2020-02-18 02:40:00|2164.5|2158.5|2164.4|2158.4|2165.4|2159.4|2163.6|2157.6|21
1581993900000|2020-02-18 02:45:00|2164.5|2158.5|2162.4|2156.4|2164.5|2158.5|2162.4|2156.4|23
1581994200000|2020-02-18 02:50:00|2162.1|2156.1|2163.3|2157.3|2164.4|2158.4|2162.1|2156.1|24
1581994500000|2020-02-18 02:55:00|2163.8|2157.8|2161.1|2155.1|2163.8|2157.8|2160.9|2154.9|18
1581994800000|2020-02-18 03:00:00|2161.8|2155.8|2161.5|2155.5|2162.3|2156.3|2161.3|2155.3|28
1581995100000|2020-02-18 03:05:00|2161.3|2155.3|2162.6|2156.6|2162.9|2156.9|2161.3|2155.3|22
1581995400000|2020-02-18 03:10:00|2162.8|2156.8|2162.3|2156.3|2162.9|2156.9|2161.6|2155.6|27
1581995700000|2020-02-18 03:15:00|2162.6|2156.6|2162.3|2156.3|2163.4|2157.4|2161.8|2155.8|42
1581996000000|2020-02-18 03:20:00|2162|2156|2160.3|2154.3|2162|2156|2159.4|2153.4|11
1581996300000|2020-02-18 03:25:00|2160.4|2154.4|2161.3|2155.3|2161.4|2155.4|2160|2154|44
1581996600000|2020-02-18 03:30:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1581999000000|2020-02-18 04:10:00|2161.6|2155.6|2161.8|2155.8|2162.3|2156.3|2161.6|2155.6|11
1581999300000|2020-02-18 04:15:00|2161.6|2155.6|2161.5|2155.5|2162.6|2156.6|2161.5|2155.5|10
1581999600000|2020-02-18 04:20:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.1|2155.1|8
1581999900000|2020-02-18 04:25:00|2161.1|2155.1|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|6
1582000200000|2020-02-18 04:30:00|2161.4|2155.4|2161.6|2155.6|2161.8|2155.8|2161.4|2155.4|4
1582000500000|2020-02-18 04:35:00|2161.9|2155.9|2162.4|2156.4|2162.6|2156.6|2161.9|2155.9|7
1582000800000|2020-02-18 04:40:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|6
1582001100000|2020-02-18 04:45:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|4
1582001400000|2020-02-18 04:50:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|6
1582001700000|2020-02-18 04:55:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|4
1582002000000|2020-02-18 05:00:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1582002600000|2020-02-18 05:10:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1582002900000|2020-02-18 05:15:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|4
1582003200000|2020-02-18 05:20:00|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1582003800000|2020-02-18 05:30:00|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2159.3|2153.3|30
1582004100000|2020-02-18 05:35:00|2160.3|2154.3|2162.3|2156.3|2162.3|2156.3|2160.3|2154.3|16
1582004400000|2020-02-18 05:40:00|2162.4|2156.4|2164.3|2158.3|2164.3|2158.3|2162.3|2156.3|13
1582004700000|2020-02-18 05:45:00|2164.9|2158.9|2165.8|2159.8|2166.1|2160.1|2164.6|2158.6|41
1582005000000|2020-02-18 05:50:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2163.9|2157.9|24
1582005300000|2020-02-18 05:55:00|2165.4|2159.4|2165.3|2159.3|2165.4|2159.4|2165.3|2159.3|2
1582005600000|2020-02-18 06:00:00|2165|2159|2166|2160|2166|2160|2164.8|2158.8|9
1582005900000|2020-02-18 06:05:00|2166.4|2160.4|2166.9|2160.9|2167.4|2161.4|2166.3|2160.3|14
1582006200000|2020-02-18 06:10:00|2166.6|2160.6|2165.3|2159.3|2166.6|2160.6|2164.6|2158.6|12
1582006500000|2020-02-18 06:15:00|2165.1|2159.1|2163.8|2157.8|2165.1|2159.1|2163.6|2157.6|10
1582006800000|2020-02-18 06:20:00|2164|2158|2163.6|2157.6|2165.5|2159.5|2163.6|2157.6|17
1582007100000|2020-02-18 06:25:00|2163.4|2157.4|2163.9|2157.9|2165.9|2159.9|2163.4|2157.4|14
1582007400000|2020-02-18 06:30:00|2164.1|2158.1|2163.6|2157.6|2165.1|2159.1|2163.6|2157.6|26
1582007700000|2020-02-18 06:35:00|2163.9|2157.9|2163.1|2157.1|2164.5|2158.5|2161.9|2155.9|21
1582008000000|2020-02-18 06:40:00|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.4|2156.4|11
1582008300000|2020-02-18 06:45:00|2162.6|2156.6|2160.6|2154.6|2162.6|2156.6|2160.6|2154.6|12
1582008600000|2020-02-18 06:50:00|2160.9|2154.9|2159.8|2153.8|2160.9|2154.9|2158.6|2152.6|13
1582008900000|2020-02-18 06:55:00|2159.5|2153.5|2161.4|2155.4|2162.1|2156.1|2159.5|2153.5|15
1582009200000|2020-02-18 07:00:00|2161.3|2155.3|2160.3|2154.3|2162.6|2156.6|2160.3|2154.3|11
1582009500000|2020-02-18 07:05:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160|2154|9
1582009800000|2020-02-18 07:10:00|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2159.8|2153.8|6
1582010100000|2020-02-18 07:15:00|2159.4|2153.4|2160.6|2154.6|2160.9|2154.9|2158.8|2152.8|10
1582010400000|2020-02-18 07:20:00|2160.4|2154.4|2162.9|2156.9|2163.1|2157.1|2159.1|2153.1|11
1582010700000|2020-02-18 07:25:00|2163.1|2157.1|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|6
1582011000000|2020-02-18 07:30:00|2162.5|2156.5|2162|2156|2163.1|2157.1|2161.5|2155.5|17
1582011300000|2020-02-18 07:35:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1582011600000|2020-02-18 07:40:00|2162|2156|2163.1|2157.1|2163.4|2157.4|2162|2156|6
1582011900000|2020-02-18 07:45:00|2162.6|2156.6|2162.3|2156.3|2162.6|2156.6|2161.9|2155.9|6
1582012200000|2020-02-18 07:50:00|2162.5|2156.5|2161.6|2155.6|2162.8|2156.8|2160.4|2154.4|19
1582012500000|2020-02-18 07:55:00|2161.4|2155.4|2162|2156|2162.5|2156.5|2161.4|2155.4|15
1582012800000|2020-02-18 08:00:00|2161.8|2155.8|2166.8|2160.8|2166.8|2160.8|2161.1|2155.1|28
1582013100000|2020-02-18 08:05:00|2166.3|2160.3|2169|2163|2171.4|2165.4|2166.3|2160.3|49
1582013400000|2020-02-18 08:10:00|2168.8|2162.8|2171.3|2165.3|2171.5|2165.5|2167|2161|49
1582013700000|2020-02-18 08:15:00|2171.5|2165.5|2174.3|2168.3|2176.3|2170.3|2171|2165|51
1582014000000|2020-02-18 08:20:00|2174|2168|2171.3|2165.3|2174|2168|2171.3|2165.3|40
1582014300000|2020-02-18 08:25:00|2171.8|2165.8|2171.3|2165.3|2175.5|2169.5|2171.3|2165.3|44
1582014600000|2020-02-18 08:30:00|2171.5|2165.5|2170.3|2164.3|2172.8|2166.8|2170.3|2164.3|45
1582014900000|2020-02-18 08:35:00|2170|2164|2171.3|2165.3|2172|2166|2170|2164|11
1582015200000|2020-02-18 08:40:00|2172|2166|2171|2165|2172.8|2166.8|2171|2165|11
1582015500000|2020-02-18 08:45:00|2170.8|2164.8|2171|2165|2174.5|2168.5|2170.8|2164.8|20
1582015800000|2020-02-18 08:50:00|2170.3|2164.3|2168.8|2162.8|2170.3|2164.3|2168.3|2162.3|11
1582016100000|2020-02-18 08:55:00|2168.5|2162.5|2169.3|2163.3|2170.3|2164.3|2168.3|2162.3|23
1582016400000|2020-02-18 09:00:00|2168.8|2162.8|2163.3|2157.3|2168.8|2162.8|2161.3|2155.3|65
1582016700000|2020-02-18 09:05:00|2162.8|2156.8|2160.3|2154.3|2162.8|2156.8|2159.3|2153.3|36
1582017000000|2020-02-18 09:10:00|2160|2154|2155.5|2149.5|2160.5|2154.5|2153.3|2147.3|42
1582017300000|2020-02-18 09:15:00|2155.8|2149.8|2154.5|2148.5|2156|2150|2153.3|2147.3|37
1582017600000|2020-02-18 09:20:00|2154.8|2148.8|2157.3|2151.3|2157.5|2151.5|2154.8|2148.8|27
1582017900000|2020-02-18 09:25:00|2157.5|2151.5|2156.8|2150.8|2157.8|2151.8|2156.3|2150.3|16
1582018200000|2020-02-18 09:30:00|2156.5|2150.5|2157|2151|2157.3|2151.3|2156|2150|14
1582018500000|2020-02-18 09:35:00|2156.8|2150.8|2156.8|2150.8|2157.5|2151.5|2156|2150|16
1582018800000|2020-02-18 09:40:00|2157|2151|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|14
1582019100000|2020-02-18 09:45:00|2156|2150|2157.3|2151.3|2157.3|2151.3|2154.8|2148.8|22
1582019400000|2020-02-18 09:50:00|2157.5|2151.5|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|17
1582019700000|2020-02-18 09:55:00|2156|2150|2157|2151|2157.8|2151.8|2156|2150|14
1582020000000|2020-02-18 10:00:00|2156.8|2150.8|2152|2146|2156.8|2150.8|2151.8|2145.8|36
1582020300000|2020-02-18 10:05:00|2151.8|2145.8|2151.8|2145.8|2152.5|2146.5|2151.3|2145.3|16
1582020600000|2020-02-18 10:10:00|2152|2146|2152.8|2146.8|2153.5|2147.5|2152|2146|26
1582020900000|2020-02-18 10:15:00|2152.5|2146.5|2155.4|2149.4|2155.5|2149.5|2152|2146|41
1582021200000|2020-02-18 10:20:00|2155.5|2149.5|2152.8|2146.8|2155.5|2149.5|2152.3|2146.3|27
1582021500000|2020-02-18 10:25:00|2153.1|2147.1|2153|2147|2154.1|2148.1|2153|2147|19
1582021800000|2020-02-18 10:30:00|2153.3|2147.3|2153.5|2147.5|2154.3|2148.3|2153|2147|14
1582022100000|2020-02-18 10:35:00|2153.8|2147.8|2153.5|2147.5|2155.5|2149.5|2153.3|2147.3|17
1582022400000|2020-02-18 10:40:00|2153.8|2147.8|2153.3|2147.3|2154|2148|2153|2147|16
1582022700000|2020-02-18 10:45:00|2153.5|2147.5|2151.4|2145.4|2153.5|2147.5|2151.4|2145.4|10
1582023000000|2020-02-18 10:50:00|2151.8|2145.8|2152.5|2146.5|2153.8|2147.8|2151.5|2145.5|20
1582023300000|2020-02-18 10:55:00|2152.8|2146.8|2152.9|2146.9|2153.8|2147.8|2152.5|2146.5|12
1582023600000|2020-02-18 11:00:00|2152.6|2146.6|2155|2149|2156|2150|2152.6|2146.6|32
1582023900000|2020-02-18 11:05:00|2154.8|2148.8|2153.3|2147.3|2154.8|2148.8|2153|2147|19
1582024200000|2020-02-18 11:10:00|2153.4|2147.4|2156|2150|2156|2150|2153|2147|15
1582024500000|2020-02-18 11:15:00|2156.9|2150.9|2157|2151|2157.5|2151.5|2156.5|2150.5|9
1582024800000|2020-02-18 11:20:00|2156.8|2150.8|2157.8|2151.8|2158.5|2152.5|2156.8|2150.8|11
1582025100000|2020-02-18 11:25:00|2158|2152|2158.5|2152.5|2158.8|2152.8|2157.3|2151.3|18
1582025400000|2020-02-18 11:30:00|2158.3|2152.3|2157.8|2151.8|2158.5|2152.5|2156.3|2150.3|26
1582025700000|2020-02-18 11:35:00|2157.5|2151.5|2156.8|2150.8|2157.5|2151.5|2155.3|2149.3|18
1582026000000|2020-02-18 11:40:00|2156.9|2150.9|2155.9|2149.9|2157|2151|2155.3|2149.3|18
1582026300000|2020-02-18 11:45:00|2156.8|2150.8|2156.5|2150.5|2157.5|2151.5|2156.4|2150.4|16
1582026600000|2020-02-18 11:50:00|2156.8|2150.8|2156.3|2150.3|2156.9|2150.9|2155.3|2149.3|18
1582026900000|2020-02-18 11:55:00|2155.8|2149.8|2156|2150|2156.3|2150.3|2155.8|2149.8|9
1582027200000|2020-02-18 12:00:00|2156.3|2150.3|2155.3|2149.3|2156.6|2150.6|2155.3|2149.3|17
1582027500000|2020-02-18 12:05:00|2155.5|2149.5|2155.8|2149.8|2156|2150|2155.3|2149.3|8
1582027800000|2020-02-18 12:10:00|2156|2150|2153.5|2147.5|2156.8|2150.8|2153.3|2147.3|26
1582028100000|2020-02-18 12:15:00|2153.6|2147.6|2154.3|2148.3|2155.8|2149.8|2153.6|2147.6|15
1582028400000|2020-02-18 12:20:00|2154.8|2148.8|2153.5|2147.5|2156.5|2150.5|2153.5|2147.5|24
1582028700000|2020-02-18 12:25:00|2153.3|2147.3|2153.8|2147.8|2155.3|2149.3|2153.3|2147.3|18
1582029000000|2020-02-18 12:30:00|2153.3|2147.3|2151.8|2145.8|2154.9|2148.9|2151.8|2145.8|22
1582029300000|2020-02-18 12:35:00|2152|2146|2151.3|2145.3|2153|2147|2151.3|2145.3|26
1582029600000|2020-02-18 12:40:00|2151.8|2145.8|2151.5|2145.5|2152.5|2146.5|2151.3|2145.3|13
1582029900000|2020-02-18 12:45:00|2151.8|2145.8|2152|2146|2152|2146|2151.3|2145.3|16
1582030200000|2020-02-18 12:50:00|2151.8|2145.8|2147|2141|2153|2147|2146.8|2140.8|63
1582030500000|2020-02-18 12:55:00|2146.8|2140.8|2147|2141|2149|2143|2146.3|2140.3|74
1582030800000|2020-02-18 13:00:00|2146.8|2140.8|2146.5|2140.5|2147.8|2141.8|2145.9|2139.9|46
1582031100000|2020-02-18 13:05:00|2146.4|2140.4|2147.5|2141.5|2147.8|2141.8|2146.4|2140.4|31
1582031400000|2020-02-18 13:10:00|2147.8|2141.8|2148.5|2142.5|2149.8|2143.8|2147.8|2141.8|39
1582031700000|2020-02-18 13:15:00|2148.8|2142.8|2147.9|2141.9|2149|2143|2147.8|2141.8|18
1582032000000|2020-02-18 13:20:00|2148.4|2142.4|2151.5|2145.5|2151.6|2145.6|2148.1|2142.1|32
1582032300000|2020-02-18 13:25:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2149.8|2143.8|29
1582032600000|2020-02-18 13:30:00|2151.5|2145.5|2154|2148|2154|2148|2151.5|2145.5|31
1582032900000|2020-02-18 13:35:00|2153.8|2147.8|2149.8|2143.8|2154|2148|2149.8|2143.8|33
1582033200000|2020-02-18 13:40:00|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|18
1582033500000|2020-02-18 13:45:00|2148.4|2142.4|2151.5|2145.5|2151.5|2145.5|2147.6|2141.6|37
1582033800000|2020-02-18 13:50:00|2151.3|2145.3|2152.1|2146.1|2153.5|2147.5|2150.8|2144.8|17
1582034100000|2020-02-18 13:55:00|2152.4|2146.4|2150.9|2144.9|2152.4|2146.4|2150.3|2144.3|24
1582034400000|2020-02-18 14:00:00|2151.4|2145.4|2149.1|2143.1|2152.3|2146.3|2148.4|2142.4|50
1582034700000|2020-02-18 14:05:00|2148.9|2142.9|2152.5|2146.5|2152.5|2146.5|2148.4|2142.4|31
1582035000000|2020-02-18 14:10:00|2152.4|2146.4|2149.8|2143.8|2153.8|2147.8|2149|2143|36
1582035300000|2020-02-18 14:15:00|2150|2144|2153|2147|2153.3|2147.3|2150|2144|39
1582035600000|2020-02-18 14:20:00|2152.8|2146.8|2153.6|2147.6|2155.4|2149.4|2151.8|2145.8|32
1582035900000|2020-02-18 14:25:00|2152.5|2146.5|2149.6|2143.6|2152.5|2146.5|2149.3|2143.3|70
1582036200000|2020-02-18 14:30:00|2149.3|2143.3|2152.4|2146.4|2152.4|2146.4|2148.4|2142.4|67
1582036500000|2020-02-18 14:35:00|2152.5|2146.5|2155.4|2149.4|2155.4|2149.4|2152.5|2146.5|40
1582036800000|2020-02-18 14:40:00|2154.9|2148.9|2156.3|2150.3|2157.8|2151.8|2154.3|2148.3|45
1582037100000|2020-02-18 14:45:00|2156.4|2150.4|2155.3|2149.3|2157.9|2151.9|2154.4|2148.4|29
1582037400000|2020-02-18 14:50:00|2155.4|2149.4|2155.9|2149.9|2156.3|2150.3|2153.4|2147.4|40
1582037700000|2020-02-18 14:55:00|2156|2150|2151.4|2145.4|2156|2150|2150.9|2144.9|46
1582038000000|2020-02-18 15:00:00|2150.9|2144.9|2152|2146|2153.5|2147.5|2148.9|2142.9|93
1582038300000|2020-02-18 15:05:00|2151.5|2145.5|2151.8|2145.8|2153.3|2147.3|2148.9|2142.9|55
1582038600000|2020-02-18 15:10:00|2151.5|2145.5|2153.4|2147.4|2153.5|2147.5|2150.3|2144.3|36
1582038900000|2020-02-18 15:15:00|2152.6|2146.6|2152.8|2146.8|2153.6|2147.6|2150.8|2144.8|41
1582039200000|2020-02-18 15:20:00|2153|2147|2154.3|2148.3|2154.5|2148.5|2151.6|2145.6|26
1582039500000|2020-02-18 15:25:00|2154.1|2148.1|2152.8|2146.8|2154.1|2148.1|2152.3|2146.3|27
1582039800000|2020-02-18 15:30:00|2152.9|2146.9|2154.9|2148.9|2154.9|2148.9|2152.1|2146.1|28
1582040100000|2020-02-18 15:35:00|2154.5|2148.5|2156.5|2150.5|2157|2151|2154|2148|35
1582040400000|2020-02-18 15:40:00|2157|2151|2157.8|2151.8|2158|2152|2154.8|2148.8|53
1582040700000|2020-02-18 15:45:00|2157.5|2151.5|2158.3|2152.3|2160.3|2154.3|2157|2151|49
1582041000000|2020-02-18 15:50:00|2158.5|2152.5|2154.8|2148.8|2158.5|2152.5|2153|2147|52
1582041300000|2020-02-18 15:55:00|2154.4|2148.4|2148.6|2142.6|2155.8|2149.8|2148.4|2142.4|108
1582041600000|2020-02-18 16:00:00|2148.9|2142.9|2151.6|2145.6|2152.5|2146.5|2148.6|2142.6|58
1582041900000|2020-02-18 16:05:00|2152.1|2146.1|2152.9|2146.9|2154.5|2148.5|2151.6|2145.6|34
1582042200000|2020-02-18 16:10:00|2152.4|2146.4|2151.4|2145.4|2153.5|2147.5|2150.5|2144.5|27
1582042500000|2020-02-18 16:15:00|2151|2145|2153.4|2147.4|2153.4|2147.4|2149.5|2143.5|45
1582042800000|2020-02-18 16:20:00|2153.6|2147.6|2152.1|2146.1|2154.8|2148.8|2152|2146|48
1582043100000|2020-02-18 16:25:00|2152.4|2146.4|2151.3|2145.3|2152.6|2146.6|2151|2145|39
1582043400000|2020-02-18 16:30:00|2151.4|2145.4|2152.4|2146.4|2152.4|2146.4|2150.3|2144.3|30
1582043700000|2020-02-18 16:35:00|2151.6|2145.6|2152.5|2146.5|2154.3|2148.3|2149.9|2143.9|51
1582044000000|2020-02-18 16:40:00|2152.3|2146.3|2152.4|2146.4|2152.9|2146.9|2151.5|2145.5|24
1582044300000|2020-02-18 16:45:00|2151.9|2145.9|2152.4|2146.4|2152.9|2146.9|2151.9|2145.9|9
1582044600000|2020-02-18 16:50:00|2152.1|2146.1|2151.8|2145.8|2152.1|2146.1|2151.5|2145.5|10
1582044900000|2020-02-18 16:55:00|2151.5|2145.5|2149.8|2143.8|2152.3|2146.3|2149.8|2143.8|23
1582045200000|2020-02-18 17:00:00|2149.5|2143.5|2150.1|2144.1|2150.4|2144.4|2149.5|2143.5|13
1582045500000|2020-02-18 17:05:00|2149.8|2143.8|2147.5|2141.5|2149.8|2143.8|2146.8|2140.8|20
1582045800000|2020-02-18 17:10:00|2147.8|2141.8|2149.6|2143.6|2149.8|2143.8|2147.8|2141.8|9
1582046100000|2020-02-18 17:15:00|2149.8|2143.8|2150|2144|2150.8|2144.8|2149.8|2143.8|7
1582046400000|2020-02-18 17:20:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2147.8|2141.8|8
1582046700000|2020-02-18 17:25:00|2148.1|2142.1|2147.6|2141.6|2149.1|2143.1|2147.4|2141.4|13
1582047000000|2020-02-18 17:30:00|2147.9|2141.9|2148.8|2142.8|2148.8|2142.8|2147.6|2141.6|6
1582047300000|2020-02-18 17:35:00|2148.5|2142.5|2148.9|2142.9|2149.1|2143.1|2148.5|2142.5|9
1582047600000|2020-02-18 17:40:00|2149|2143|2149|2143|2149|2143|2148.8|2142.8|3
1582047900000|2020-02-18 17:45:00|2148.9|2142.9|2148.9|2142.9|2149.1|2143.1|2148.8|2142.8|9
1582048200000|2020-02-18 17:50:00|2148.8|2142.8|2148.9|2142.9|2149.1|2143.1|2148.8|2142.8|4
1582048500000|2020-02-18 17:55:00|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.5|2142.5|4
1582074000000|2020-02-19 01:00:00|2156.6|2150.6|2153.9|2147.9|2156.6|2150.6|2153.9|2147.9|41
1582074300000|2020-02-19 01:05:00|2152.9|2146.9|2152.1|2146.1|2154.6|2148.6|2151.9|2145.9|63
1582074600000|2020-02-19 01:10:00|2152.3|2146.3|2154.9|2148.9|2154.9|2148.9|2152.1|2146.1|59
1582074900000|2020-02-19 01:15:00|2155.1|2149.1|2154.4|2148.4|2155.9|2149.9|2152.4|2146.4|44
1582075200000|2020-02-19 01:20:00|2154.6|2148.6|2156.4|2150.4|2157.9|2151.9|2154.6|2148.6|24
1582075500000|2020-02-19 01:25:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.1|2150.1|10
1582075800000|2020-02-19 01:30:00|2156.1|2150.1|2156.6|2150.6|2157.6|2151.6|2155.6|2149.6|16
1582076100000|2020-02-19 01:35:00|2156.4|2150.4|2155.6|2149.6|2156.4|2150.4|2155.4|2149.4|8
1582076400000|2020-02-19 01:40:00|2155.9|2149.9|2156.4|2150.4|2156.4|2150.4|2155.6|2149.6|14
1582076700000|2020-02-19 01:45:00|2155.9|2149.9|2155.1|2149.1|2156.6|2150.6|2154.9|2148.9|17
1582077000000|2020-02-19 01:50:00|2155.4|2149.4|2157.6|2151.6|2157.6|2151.6|2155.4|2149.4|14
1582077300000|2020-02-19 01:55:00|2157.4|2151.4|2158.1|2152.1|2158.9|2152.9|2157.4|2151.4|37
1582077600000|2020-02-19 02:00:00|2158.4|2152.4|2156.6|2150.6|2158.5|2152.5|2156.6|2150.6|17
1582077900000|2020-02-19 02:05:00|2156.4|2150.4|2156.1|2150.1|2157.6|2151.6|2155.9|2149.9|72
1582078200000|2020-02-19 02:10:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|35
1582078500000|2020-02-19 02:15:00|2155.6|2149.6|2155.6|2149.6|2156.3|2150.3|2155.4|2149.4|6
1582078800000|2020-02-19 02:20:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1582079100000|2020-02-19 02:25:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1582079400000|2020-02-19 02:30:00|2155.6|2149.6|2158.9|2152.9|2158.9|2152.9|2155.6|2149.6|36
1582079700000|2020-02-19 02:35:00|2158.4|2152.4|2155.6|2149.6|2159.4|2153.4|2155.4|2149.4|36
1582080000000|2020-02-19 02:40:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1582080300000|2020-02-19 02:45:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1582080600000|2020-02-19 02:50:00|2154.9|2148.9|2153.6|2147.6|2154.9|2148.9|2152.4|2146.4|14
1582080900000|2020-02-19 02:55:00|2154|2148|2153.4|2147.4|2154.9|2148.9|2153.4|2147.4|13
1582081200000|2020-02-19 03:00:00|2153.6|2147.6|2153.9|2147.9|2155.3|2149.3|2153.6|2147.6|14
1582081500000|2020-02-19 03:05:00|2154.4|2148.4|2153.6|2147.6|2154.6|2148.6|2153.6|2147.6|17
1582081800000|2020-02-19 03:10:00|2153.9|2147.9|2153.9|2147.9|2154|2148|2153.6|2147.6|6
1582082100000|2020-02-19 03:15:00|2154.3|2148.3|2153.9|2147.9|2154.4|2148.4|2153.8|2147.8|5
1582082400000|2020-02-19 03:20:00|2154.1|2148.1|2153.5|2147.5|2154.4|2148.4|2153.5|2147.5|5
1582082700000|2020-02-19 03:25:00|2153.3|2147.3|2154.4|2148.4|2154.4|2148.4|2153|2147|11
1582083000000|2020-02-19 03:30:00|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2153.9|2147.9|15
1582083300000|2020-02-19 03:35:00|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.5|2147.5|7
1582083600000|2020-02-19 03:40:00|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1582084500000|2020-02-19 03:55:00|2154.4|2148.4|2156|2150|2156|2150|2154.4|2148.4|8
1582084800000|2020-02-19 04:00:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1582085100000|2020-02-19 04:05:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1582085400000|2020-02-19 04:10:00|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1582085700000|2020-02-19 04:15:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1582086000000|2020-02-19 04:20:00|2156.3|2150.3|2154.8|2148.8|2156.4|2150.4|2154.8|2148.8|8
1582086300000|2020-02-19 04:25:00|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1582086600000|2020-02-19 04:30:00|2154.9|2148.9|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|5
1582086900000|2020-02-19 04:35:00|2155|2149|2155.6|2149.6|2155.6|2149.6|2154.9|2148.9|7
1582087200000|2020-02-19 04:40:00|2155.3|2149.3|2155.6|2149.6|2155.6|2149.6|2155|2149|7
1582087500000|2020-02-19 04:45:00|2155.5|2149.5|2155.1|2149.1|2155.5|2149.5|2155|2149|9
1582087800000|2020-02-19 04:50:00|2155|2149|2155.5|2149.5|2155.5|2149.5|2155|2149|4
1582088100000|2020-02-19 04:55:00|2155.8|2149.8|2156.1|2150.1|2157.3|2151.3|2155.8|2149.8|21
1582088400000|2020-02-19 05:00:00|2156|2150|2155.5|2149.5|2156|2150|2155.1|2149.1|12
1582089000000|2020-02-19 05:10:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1582089300000|2020-02-19 05:15:00|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1582089600000|2020-02-19 05:20:00|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2152.8|2146.8|10
1582089900000|2020-02-19 05:25:00|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1582090200000|2020-02-19 05:30:00|2153.9|2147.9|2155.6|2149.6|2155.6|2149.6|2153.5|2147.5|15
1582090500000|2020-02-19 05:35:00|2155.9|2149.9|2157.4|2151.4|2157.4|2151.4|2155.9|2149.9|5
1582090800000|2020-02-19 05:40:00|2157.6|2151.6|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|5
1582091100000|2020-02-19 05:45:00|2157.4|2151.4|2157.4|2151.4|2157.6|2151.6|2156.6|2150.6|8
1582091400000|2020-02-19 05:50:00|2157.3|2151.3|2158.3|2152.3|2158.3|2152.3|2157.1|2151.1|14
1582091700000|2020-02-19 05:55:00|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|4
1582092000000|2020-02-19 06:00:00|2159.4|2153.4|2158.1|2152.1|2159.8|2153.8|2158.1|2152.1|11
1582092300000|2020-02-19 06:05:00|2158.4|2152.4|2157.9|2151.9|2158.6|2152.6|2157.4|2151.4|13
1582092600000|2020-02-19 06:10:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|3
1582092900000|2020-02-19 06:15:00|2157.4|2151.4|2157.8|2151.8|2158|2152|2154.1|2148.1|30
1582093200000|2020-02-19 06:20:00|2158|2152|2157.9|2151.9|2159.1|2153.1|2157.9|2151.9|12
1582093500000|2020-02-19 06:25:00|2157.6|2151.6|2159.1|2153.1|2159.1|2153.1|2156.1|2150.1|16
1582093800000|2020-02-19 06:30:00|2159.3|2153.3|2159.1|2153.1|2159.5|2153.5|2157.1|2151.1|20
1582094100000|2020-02-19 06:35:00|2159.3|2153.3|2159.5|2153.5|2160.5|2154.5|2158.4|2152.4|30
1582094400000|2020-02-19 06:40:00|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2158.6|2152.6|19
1582094700000|2020-02-19 06:45:00|2158.4|2152.4|2157.3|2151.3|2158.4|2152.4|2157.3|2151.3|3
1582095000000|2020-02-19 06:50:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2156.3|2150.3|14
1582095300000|2020-02-19 06:55:00|2157.5|2151.5|2156.6|2150.6|2157.5|2151.5|2156.1|2150.1|8
1582095600000|2020-02-19 07:00:00|2156.4|2150.4|2156|2150|2156.6|2150.6|2156|2150|5
1582095900000|2020-02-19 07:05:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1582096200000|2020-02-19 07:10:00|2155.6|2149.6|2155.5|2149.5|2155.6|2149.6|2155.4|2149.4|3
1582096500000|2020-02-19 07:15:00|2155.8|2149.8|2157.6|2151.6|2157.6|2151.6|2155.8|2149.8|5
1582096800000|2020-02-19 07:20:00|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2154.3|2148.3|20
1582097100000|2020-02-19 07:25:00|2156.9|2150.9|2157.6|2151.6|2157.9|2151.9|2156.5|2150.5|17
1582097400000|2020-02-19 07:30:00|2157.5|2151.5|2157.9|2151.9|2157.9|2151.9|2155.5|2149.5|24
1582097700000|2020-02-19 07:35:00|2157.6|2151.6|2154.9|2148.9|2157.9|2151.9|2154.9|2148.9|17
1582098000000|2020-02-19 07:40:00|2155.1|2149.1|2153.5|2147.5|2155.1|2149.1|2153.5|2147.5|13
1582098300000|2020-02-19 07:45:00|2153.3|2147.3|2153.4|2147.4|2153.8|2147.8|2152.9|2146.9|6
1582098600000|2020-02-19 07:50:00|2153.5|2147.5|2155.5|2149.5|2156|2150|2153.5|2147.5|21
1582098900000|2020-02-19 07:55:00|2155.8|2149.8|2154.5|2148.5|2156.3|2150.3|2154.3|2148.3|17
1582099200000|2020-02-19 08:00:00|2154|2148|2149.5|2143.5|2154|2148|2148.5|2142.5|61
1582099500000|2020-02-19 08:05:00|2149.8|2143.8|2147|2141|2152.3|2146.3|2146.8|2140.8|30
1582099800000|2020-02-19 08:10:00|2147.1|2141.1|2146.1|2140.1|2148.5|2142.5|2145.4|2139.4|40
1582100100000|2020-02-19 08:15:00|2146.4|2140.4|2152|2146|2152|2146|2146.4|2140.4|32
1582100400000|2020-02-19 08:20:00|2152.3|2146.3|2152|2146|2153.1|2147.1|2150.5|2144.5|30
1582100700000|2020-02-19 08:25:00|2152.3|2146.3|2149.3|2143.3|2152.3|2146.3|2149|2143|39
1582101000000|2020-02-19 08:30:00|2149|2143|2148.3|2142.3|2149|2143|2147.6|2141.6|22
1582101300000|2020-02-19 08:35:00|2148.1|2142.1|2149.3|2143.3|2149.3|2143.3|2147.8|2141.8|26
1582101600000|2020-02-19 08:40:00|2148.5|2142.5|2149.1|2143.1|2149.1|2143.1|2148.3|2142.3|15
1582101900000|2020-02-19 08:45:00|2149.3|2143.3|2148.8|2142.8|2149.9|2143.9|2148.8|2142.8|13
1582102200000|2020-02-19 08:50:00|2149.1|2143.1|2147.8|2141.8|2149.3|2143.3|2147.4|2141.4|18
1582102500000|2020-02-19 08:55:00|2147.9|2141.9|2149.8|2143.8|2150.9|2144.9|2147.9|2141.9|26
1582102800000|2020-02-19 09:00:00|2148.8|2142.8|2150.3|2144.3|2150.9|2144.9|2147.9|2141.9|27
1582103100000|2020-02-19 09:05:00|2150.5|2144.5|2148.5|2142.5|2151.4|2145.4|2147.5|2141.5|29
1582103400000|2020-02-19 09:10:00|2148.3|2142.3|2149.5|2143.5|2149.8|2143.8|2148.3|2142.3|18
1582103700000|2020-02-19 09:15:00|2149.3|2143.3|2149.6|2143.6|2150.8|2144.8|2149.3|2143.3|12
1582104000000|2020-02-19 09:20:00|2149.9|2143.9|2148.1|2142.1|2149.9|2143.9|2148|2142|18
1582104300000|2020-02-19 09:25:00|2148.3|2142.3|2149|2143|2149.9|2143.9|2147.8|2141.8|18
1582104600000|2020-02-19 09:30:00|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|7
1582104900000|2020-02-19 09:35:00|2147.8|2141.8|2145.5|2139.5|2147.8|2141.8|2144.4|2138.4|36
1582105200000|2020-02-19 09:40:00|2145.8|2139.8|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|20
1582105500000|2020-02-19 09:45:00|2146|2140|2146|2140|2146.3|2140.3|2145.3|2139.3|12
1582105800000|2020-02-19 09:50:00|2145.6|2139.6|2147.3|2141.3|2147.3|2141.3|2145.6|2139.6|9
1582106100000|2020-02-19 09:55:00|2147|2141|2145.3|2139.3|2147|2141|2145.3|2139.3|5
1582106400000|2020-02-19 10:00:00|2145.4|2139.4|2145.5|2139.5|2146.5|2140.5|2145.4|2139.4|10
1582106700000|2020-02-19 10:05:00|2145.3|2139.3|2146.3|2140.3|2146.5|2140.5|2145.3|2139.3|6
1582107000000|2020-02-19 10:10:00|2146|2140|2145.3|2139.3|2146|2140|2145.3|2139.3|3
1582107300000|2020-02-19 10:15:00|2145.6|2139.6|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|7
1582107600000|2020-02-19 10:20:00|2146.3|2140.3|2148.3|2142.3|2148.4|2142.4|2146|2140|12
1582107900000|2020-02-19 10:25:00|2148.5|2142.5|2149.3|2143.3|2150.6|2144.6|2146.5|2140.5|27
1582108200000|2020-02-19 10:30:00|2148.8|2142.8|2147|2141|2148.8|2142.8|2146.3|2140.3|21
1582108500000|2020-02-19 10:35:00|2146.8|2140.8|2149.3|2143.3|2149.3|2143.3|2146.3|2140.3|25
1582108800000|2020-02-19 10:40:00|2149.5|2143.5|2148.4|2142.4|2149.5|2143.5|2147.9|2141.9|20
1582109100000|2020-02-19 10:45:00|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1582109400000|2020-02-19 10:50:00|2147.9|2141.9|2149.3|2143.3|2149.3|2143.3|2147.9|2141.9|6
1582109700000|2020-02-19 10:55:00|2148.6|2142.6|2149.5|2143.5|2149.5|2143.5|2148.3|2142.3|14
1582110000000|2020-02-19 11:00:00|2149.4|2143.4|2145.8|2139.8|2149.4|2143.4|2145.8|2139.8|21
1582110300000|2020-02-19 11:05:00|2145.6|2139.6|2147.9|2141.9|2148.3|2142.3|2145.5|2139.5|22
1582110600000|2020-02-19 11:10:00|2147.8|2141.8|2150.4|2144.4|2150.4|2144.4|2146.8|2140.8|9
1582110900000|2020-02-19 11:15:00|2150.5|2144.5|2148|2142|2150.6|2144.6|2147.6|2141.6|18
1582111200000|2020-02-19 11:20:00|2148.1|2142.1|2148|2142|2148.1|2142.1|2147.6|2141.6|4
1582111500000|2020-02-19 11:25:00|2148.1|2142.1|2148.4|2142.4|2148.5|2142.5|2148.1|2142.1|6
1582111800000|2020-02-19 11:30:00|2148.3|2142.3|2146.3|2140.3|2148.3|2142.3|2146.3|2140.3|16
1582112100000|2020-02-19 11:35:00|2146|2140|2146.4|2140.4|2146.4|2140.4|2145.3|2139.3|12
1582112400000|2020-02-19 11:40:00|2146.3|2140.3|2145.6|2139.6|2146.3|2140.3|2145.3|2139.3|10
1582112700000|2020-02-19 11:45:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.1|2139.1|19
1582113000000|2020-02-19 11:50:00|2146.8|2140.8|2146.5|2140.5|2147.3|2141.3|2146.3|2140.3|22
1582113300000|2020-02-19 11:55:00|2146.8|2140.8|2148.8|2142.8|2148.9|2142.9|2146.8|2140.8|14
1582113600000|2020-02-19 12:00:00|2148.5|2142.5|2147.4|2141.4|2149.1|2143.1|2147.4|2141.4|17
1582113900000|2020-02-19 12:05:00|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.6|2140.6|5
1582114200000|2020-02-19 12:10:00|2146.6|2140.6|2146|2140|2146.6|2140.6|2145.1|2139.1|18
1582114500000|2020-02-19 12:15:00|2145.8|2139.8|2145.1|2139.1|2146|2140|2145|2139|9
1582114800000|2020-02-19 12:20:00|2145.5|2139.5|2145.8|2139.8|2146|2140|2145.1|2139.1|10
1582115100000|2020-02-19 12:25:00|2146|2140|2145.1|2139.1|2146|2140|2145.1|2139.1|9
1582115400000|2020-02-19 12:30:00|2145|2139|2144.5|2138.5|2145|2139|2143.1|2137.1|9
1582115700000|2020-02-19 12:35:00|2144.4|2138.4|2146.6|2140.6|2146.9|2140.9|2143|2137|30
1582116000000|2020-02-19 12:40:00|2146.4|2140.4|2145.8|2139.8|2147.1|2141.1|2145.4|2139.4|27
1582116300000|2020-02-19 12:45:00|2145.4|2139.4|2145.5|2139.5|2146|2140|2145.4|2139.4|13
1582116600000|2020-02-19 12:50:00|2145.3|2139.3|2147|2141|2147|2141|2145.1|2139.1|31
1582116900000|2020-02-19 12:55:00|2146.9|2140.9|2146.1|2140.1|2148.9|2142.9|2146|2140|63
1582117200000|2020-02-19 13:00:00|2145.6|2139.6|2145.8|2139.8|2147.5|2141.5|2145|2139|25
1582117500000|2020-02-19 13:05:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.4|2139.4|46
1582117800000|2020-02-19 13:10:00|2146.8|2140.8|2147.3|2141.3|2148.3|2142.3|2146.5|2140.5|22
1582118100000|2020-02-19 13:15:00|2147.5|2141.5|2148.3|2142.3|2150.4|2144.4|2147.4|2141.4|32
1582118400000|2020-02-19 13:20:00|2148|2142|2148.3|2142.3|2150.8|2144.8|2147.5|2141.5|38
1582118700000|2020-02-19 13:25:00|2148.4|2142.4|2148.5|2142.5|2149.5|2143.5|2148.1|2142.1|15
1582119000000|2020-02-19 13:30:00|2148.3|2142.3|2145.3|2139.3|2148.3|2142.3|2145|2139|23
1582119300000|2020-02-19 13:35:00|2145.5|2139.5|2145|2139|2145.5|2139.5|2143.6|2137.6|30
1582119600000|2020-02-19 13:40:00|2144.6|2138.6|2144|2138|2144.9|2138.9|2143.5|2137.5|22
1582119900000|2020-02-19 13:45:00|2143.8|2137.8|2139.1|2133.1|2143.9|2137.9|2137.8|2131.8|66
1582120200000|2020-02-19 13:50:00|2139.4|2133.4|2141.6|2135.6|2142.5|2136.5|2139.1|2133.1|42
1582120500000|2020-02-19 13:55:00|2141.4|2135.4|2141|2135|2141.6|2135.6|2141|2135|6
1582120800000|2020-02-19 14:00:00|2140.8|2134.8|2139.3|2133.3|2141.9|2135.9|2139.3|2133.3|27
1582121100000|2020-02-19 14:05:00|2139|2133|2140|2134|2140.5|2134.5|2139|2133|18
1582121400000|2020-02-19 14:10:00|2140.3|2134.3|2140.8|2134.8|2141|2135|2139.8|2133.8|16
1582121700000|2020-02-19 14:15:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2139.5|2133.5|14
1582122000000|2020-02-19 14:20:00|2140.5|2134.5|2141|2135|2141.6|2135.6|2139.8|2133.8|19
1582122300000|2020-02-19 14:25:00|2140.8|2134.8|2140.3|2134.3|2141|2135|2139.8|2133.8|11
1582122600000|2020-02-19 14:30:00|2140|2134|2138.9|2132.9|2140.8|2134.8|2137.5|2131.5|39
1582122900000|2020-02-19 14:35:00|2138.6|2132.6|2138.5|2132.5|2138.9|2132.9|2137.8|2131.8|14
1582123200000|2020-02-19 14:40:00|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2136.3|2130.3|22
1582123500000|2020-02-19 14:45:00|2138|2132|2136.8|2130.8|2139|2133|2136.8|2130.8|20
1582123800000|2020-02-19 14:50:00|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|2
1582124100000|2020-02-19 14:55:00|2136|2130|2135.5|2129.5|2136|2130|2133|2127|65
1582124400000|2020-02-19 15:00:00|2135.3|2129.3|2136.4|2130.4|2137.4|2131.4|2134.9|2128.9|45
1582124700000|2020-02-19 15:05:00|2136.1|2130.1|2132.9|2126.9|2136.1|2130.1|2131.8|2125.8|23
1582125000000|2020-02-19 15:10:00|2132.6|2126.6|2132.8|2126.8|2133.1|2127.1|2131.5|2125.5|22
1582125300000|2020-02-19 15:15:00|2132.6|2126.6|2132.8|2126.8|2132.9|2126.9|2131.3|2125.3|32
1582125600000|2020-02-19 15:20:00|2132.9|2126.9|2132.8|2126.8|2133.9|2127.9|2132|2126|35
1582125900000|2020-02-19 15:25:00|2132.9|2126.9|2130.8|2124.8|2132.9|2126.9|2129.6|2123.6|24
1582126200000|2020-02-19 15:30:00|2130.9|2124.9|2130.8|2124.8|2131.8|2125.8|2130.1|2124.1|22
1582126500000|2020-02-19 15:35:00|2131|2125|2128.3|2122.3|2131|2125|2128.3|2122.3|19
1582126800000|2020-02-19 15:40:00|2128.5|2122.5|2128.4|2122.4|2129.5|2123.5|2127.9|2121.9|33
1582127100000|2020-02-19 15:45:00|2128.5|2122.5|2124|2118|2129.5|2123.5|2123.8|2117.8|50
1582127400000|2020-02-19 15:50:00|2124.8|2118.8|2126.1|2120.1|2126.3|2120.3|2123.8|2117.8|36
1582127700000|2020-02-19 15:55:00|2125.6|2119.6|2130.4|2124.4|2130.4|2124.4|2125.1|2119.1|73
1582128000000|2020-02-19 16:00:00|2131.1|2125.1|2131.5|2125.5|2132.4|2126.4|2130.5|2124.5|76
1582128300000|2020-02-19 16:05:00|2131.9|2125.9|2131.6|2125.6|2132|2126|2131|2125|39
1582128600000|2020-02-19 16:10:00|2131.5|2125.5|2131|2125|2131.9|2125.9|2130.9|2124.9|26
1582128900000|2020-02-19 16:15:00|2131.3|2125.3|2133.4|2127.4|2133.9|2127.9|2130.3|2124.3|51
1582129200000|2020-02-19 16:20:00|2133.8|2127.8|2134.8|2128.8|2135.3|2129.3|2131.3|2125.3|65
1582129500000|2020-02-19 16:25:00|2134.9|2128.9|2134.5|2128.5|2135.3|2129.3|2134.5|2128.5|24
1582129800000|2020-02-19 16:30:00|2134.3|2128.3|2134|2128|2134.3|2128.3|2133.5|2127.5|15
1582130100000|2020-02-19 16:35:00|2133.8|2127.8|2134|2128|2134.3|2128.3|2133.5|2127.5|7
1582130400000|2020-02-19 16:40:00|2133.8|2127.8|2133.4|2127.4|2133.9|2127.9|2133.3|2127.3|13
1582130700000|2020-02-19 16:45:00|2133.1|2127.1|2135.3|2129.3|2135.3|2129.3|2133.1|2127.1|20
1582131000000|2020-02-19 16:50:00|2135.4|2129.4|2138.3|2132.3|2139|2133|2135|2129|27
1582131300000|2020-02-19 16:55:00|2138.5|2132.5|2139.5|2133.5|2139.9|2133.9|2138.3|2132.3|18
1582131600000|2020-02-19 17:00:00|2139.8|2133.8|2140|2134|2140.5|2134.5|2139.8|2133.8|16
1582131900000|2020-02-19 17:05:00|2139.9|2133.9|2139.9|2133.9|2140.1|2134.1|2139.3|2133.3|8
1582132200000|2020-02-19 17:10:00|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|6
1582132500000|2020-02-19 17:15:00|2140.6|2134.6|2143.3|2137.3|2143.3|2137.3|2140.6|2134.6|5
1582132800000|2020-02-19 17:20:00|2143.1|2137.1|2143.8|2137.8|2143.8|2137.8|2142.3|2136.3|12
1582133100000|2020-02-19 17:25:00|2143.5|2137.5|2143.6|2137.6|2144|2138|2142.1|2136.1|18
1582133400000|2020-02-19 17:30:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2143.1|2137.1|4
1582133700000|2020-02-19 17:35:00|2143.5|2137.5|2143.8|2137.8|2143.9|2137.9|2143.5|2137.5|8
1582134000000|2020-02-19 17:40:00|2143.9|2137.9|2145.3|2139.3|2145.5|2139.5|2143.9|2137.9|10
1582134300000|2020-02-19 17:45:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|6
1582134600000|2020-02-19 17:50:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1582134900000|2020-02-19 17:55:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1582160400000|2020-02-20 01:00:00|2146.9|2140.9|2149.9|2143.9|2150.4|2144.4|2146.6|2140.6|55
1582160700000|2020-02-20 01:05:00|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2149.6|2143.6|21
1582161000000|2020-02-20 01:10:00|2151.4|2145.4|2150.4|2144.4|2151.6|2145.6|2150.1|2144.1|45
1582161300000|2020-02-20 01:15:00|2150.6|2144.6|2150.1|2144.1|2151.6|2145.6|2150.1|2144.1|24
1582161600000|2020-02-20 01:20:00|2150.6|2144.6|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|4
1582161900000|2020-02-20 01:25:00|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|4
1582162200000|2020-02-20 01:30:00|2151.4|2145.4|2150.9|2144.9|2151.6|2145.6|2150.6|2144.6|18
1582162500000|2020-02-20 01:35:00|2150.6|2144.6|2150.6|2144.6|2152.1|2146.1|2150.1|2144.1|36
1582162800000|2020-02-20 01:40:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.6|2144.6|6
1582163100000|2020-02-20 01:45:00|2150.6|2144.6|2151.6|2145.6|2151.9|2145.9|2150.4|2144.4|13
1582163400000|2020-02-20 01:50:00|2151.4|2145.4|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|7
1582163700000|2020-02-20 01:55:00|2151.1|2145.1|2151.3|2145.3|2151.9|2145.9|2149.6|2143.6|18
1582164000000|2020-02-20 02:00:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|4
1582164300000|2020-02-20 02:05:00|2150.1|2144.1|2149.1|2143.1|2150.6|2144.6|2148.4|2142.4|32
1582164600000|2020-02-20 02:10:00|2148.9|2142.9|2147.6|2141.6|2149.1|2143.1|2147.4|2141.4|18
1582164900000|2020-02-20 02:15:00|2147.4|2141.4|2145|2139|2147.5|2141.5|2145|2139|11
1582165200000|2020-02-20 02:20:00|2144.9|2138.9|2144|2138|2144.9|2138.9|2143.3|2137.3|9
1582165500000|2020-02-20 02:25:00|2143.9|2137.9|2144.3|2138.3|2145.4|2139.4|2143.9|2137.9|9
1582165800000|2020-02-20 02:30:00|2144|2138|2142.6|2136.6|2144.4|2138.4|2142.1|2136.1|51
1582166100000|2020-02-20 02:35:00|2142.4|2136.4|2138.1|2132.1|2142.4|2136.4|2137.8|2131.8|35
1582166400000|2020-02-20 02:40:00|2137.9|2131.9|2137.4|2131.4|2138.4|2132.4|2136.8|2130.8|48
1582166700000|2020-02-20 02:45:00|2137.1|2131.1|2139.1|2133.1|2139.1|2133.1|2136.9|2130.9|22
1582167000000|2020-02-20 02:50:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|17
1582167300000|2020-02-20 02:55:00|2139.9|2133.9|2139.4|2133.4|2141.1|2135.1|2139.4|2133.4|12
1582167600000|2020-02-20 03:00:00|2139.6|2133.6|2140.4|2134.4|2140.6|2134.6|2139.6|2133.6|5
1582167900000|2020-02-20 03:05:00|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|2
1582168200000|2020-02-20 03:10:00|2139.9|2133.9|2139.4|2133.4|2140.4|2134.4|2138.4|2132.4|14
1582168500000|2020-02-20 03:15:00|2139.6|2133.6|2141.1|2135.1|2141.4|2135.4|2139.6|2133.6|15
1582168800000|2020-02-20 03:20:00|2141.4|2135.4|2140.1|2134.1|2142.4|2136.4|2140.1|2134.1|25
1582169100000|2020-02-20 03:25:00|2139.9|2133.9|2139.4|2133.4|2140.6|2134.6|2138.6|2132.6|26
1582169400000|2020-02-20 03:30:00|2139.1|2133.1|2137.6|2131.6|2139.1|2133.1|2137.1|2131.1|13
1582169700000|2020-02-20 03:35:00|2138.1|2132.1|2139.6|2133.6|2139.6|2133.6|2138.1|2132.1|7
1582170000000|2020-02-20 03:40:00|2139.9|2133.9|2137.5|2131.5|2140.4|2134.4|2136.4|2130.4|17
1582170300000|2020-02-20 03:45:00|2137|2131|2138.4|2132.4|2138.4|2132.4|2137|2131|10
1582170600000|2020-02-20 03:50:00|2138|2132|2138|2132|2138.4|2132.4|2137.9|2131.9|9
1582170900000|2020-02-20 03:55:00|2137.8|2131.8|2138.1|2132.1|2138.1|2132.1|2135.6|2129.6|16
1582171200000|2020-02-20 04:00:00|2137.8|2131.8|2138.1|2132.1|2138.4|2132.4|2137.6|2131.6|19
1582171500000|2020-02-20 04:05:00|2137.9|2131.9|2138.1|2132.1|2138.4|2132.4|2137.9|2131.9|6
1582171800000|2020-02-20 04:10:00|2137.9|2131.9|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|9
1582172100000|2020-02-20 04:15:00|2137.9|2131.9|2138.6|2132.6|2139.1|2133.1|2137.9|2131.9|10
1582172400000|2020-02-20 04:20:00|2138.9|2132.9|2136.6|2130.6|2138.9|2132.9|2136.6|2130.6|10
1582172700000|2020-02-20 04:25:00|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|4
1582173000000|2020-02-20 04:30:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1582173300000|2020-02-20 04:35:00|2136.8|2130.8|2136.3|2130.3|2136.8|2130.8|2136.3|2130.3|4
1582173600000|2020-02-20 04:40:00|2136|2130|2136|2130|2136.3|2130.3|2136|2130|3
1582173900000|2020-02-20 04:45:00|2136.3|2130.3|2136.4|2130.4|2136.6|2130.6|2136|2130|5
1582174200000|2020-02-20 04:50:00|2136.6|2130.6|2136.6|2130.6|2136.9|2130.9|2136.4|2130.4|7
1582174500000|2020-02-20 04:55:00|2136.9|2130.9|2136.6|2130.6|2137.1|2131.1|2136.6|2130.6|6
1582174800000|2020-02-20 05:00:00|2136.9|2130.9|2136.4|2130.4|2137.1|2131.1|2136.4|2130.4|6
1582175100000|2020-02-20 05:05:00|2136.6|2130.6|2137.9|2131.9|2138.4|2132.4|2136.6|2130.6|5
1582175400000|2020-02-20 05:10:00|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1582175700000|2020-02-20 05:15:00|2138.6|2132.6|2138.6|2132.6|2138.9|2132.9|2137.9|2131.9|9
1582176000000|2020-02-20 05:20:00|2138.4|2132.4|2137.3|2131.3|2138.4|2132.4|2136.9|2130.9|9
1582176300000|2020-02-20 05:25:00|2137|2131|2136.6|2130.6|2137|2131|2135.9|2129.9|10
1582176600000|2020-02-20 05:30:00|2137.9|2131.9|2139.6|2133.6|2139.9|2133.9|2137.6|2131.6|40
1582176900000|2020-02-20 05:35:00|2139.9|2133.9|2141.9|2135.9|2142.1|2136.1|2139.1|2133.1|24
1582177200000|2020-02-20 05:40:00|2142.1|2136.1|2142.1|2136.1|2142.6|2136.6|2141.1|2135.1|16
1582177800000|2020-02-20 05:50:00|2142.4|2136.4|2142|2136|2142.4|2136.4|2141.6|2135.6|11
1582178100000|2020-02-20 05:55:00|2142.3|2136.3|2141.1|2135.1|2142.5|2136.5|2141.1|2135.1|11
1582178400000|2020-02-20 06:00:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2139.4|2133.4|18
1582178700000|2020-02-20 06:05:00|2140.9|2134.9|2139.6|2133.6|2140.9|2134.9|2139|2133|21
1582179000000|2020-02-20 06:10:00|2139.8|2133.8|2140.6|2134.6|2140.6|2134.6|2139.8|2133.8|7
1582179300000|2020-02-20 06:15:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|4
1582179600000|2020-02-20 06:20:00|2142.1|2136.1|2143.1|2137.1|2144.6|2138.6|2142.1|2136.1|21
1582179900000|2020-02-20 06:25:00|2142.9|2136.9|2144.1|2138.1|2144.1|2138.1|2141.5|2135.5|14
1582180200000|2020-02-20 06:30:00|2143.9|2137.9|2144.9|2138.9|2145.1|2139.1|2143.4|2137.4|12
1582180500000|2020-02-20 06:35:00|2144.6|2138.6|2146.4|2140.4|2146.4|2140.4|2143|2137|25
1582180800000|2020-02-20 06:40:00|2146.1|2140.1|2145.9|2139.9|2146.4|2140.4|2145.3|2139.3|36
1582181100000|2020-02-20 06:45:00|2145.1|2139.1|2145.4|2139.4|2146.1|2140.1|2145.1|2139.1|26
1582181400000|2020-02-20 06:50:00|2145.1|2139.1|2143.4|2137.4|2145.1|2139.1|2143.4|2137.4|11
1582181700000|2020-02-20 06:55:00|2143.1|2137.1|2144.9|2138.9|2145.5|2139.5|2142.1|2136.1|29
1582182000000|2020-02-20 07:00:00|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2143.1|2137.1|8
1582182300000|2020-02-20 07:05:00|2144.4|2138.4|2142.8|2136.8|2144.4|2138.4|2142.8|2136.8|12
1582182600000|2020-02-20 07:10:00|2143.6|2137.6|2145.1|2139.1|2145.4|2139.4|2143.5|2137.5|11
1582182900000|2020-02-20 07:15:00|2145.4|2139.4|2147.4|2141.4|2147.6|2141.6|2145.4|2139.4|18
1582183200000|2020-02-20 07:20:00|2147.5|2141.5|2143.8|2137.8|2147.5|2141.5|2143.8|2137.8|14
1582183500000|2020-02-20 07:25:00|2143.5|2137.5|2139.9|2133.9|2143.5|2137.5|2139.3|2133.3|27
1582183800000|2020-02-20 07:30:00|2140.4|2134.4|2139.5|2133.5|2140.4|2134.4|2139.3|2133.3|13
1582184100000|2020-02-20 07:35:00|2139.6|2133.6|2140.6|2134.6|2141.6|2135.6|2139.6|2133.6|13
1582184400000|2020-02-20 07:40:00|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.1|2134.1|5
1582184700000|2020-02-20 07:45:00|2140.6|2134.6|2140.9|2134.9|2141.1|2135.1|2140.6|2134.6|8
1582185000000|2020-02-20 07:50:00|2140.6|2134.6|2140.1|2134.1|2140.9|2134.9|2139|2133|12
1582185300000|2020-02-20 07:55:00|2140.3|2134.3|2138.8|2132.8|2140.5|2134.5|2138.8|2132.8|10
1582185600000|2020-02-20 08:00:00|2138.5|2132.5|2136.8|2130.8|2138.9|2132.9|2135.1|2129.1|51
1582185900000|2020-02-20 08:05:00|2136.5|2130.5|2137|2131|2137|2131|2134|2128|45
1582186200000|2020-02-20 08:10:00|2136.8|2130.8|2137.6|2131.6|2137.6|2131.6|2136.6|2130.6|8
1582186500000|2020-02-20 08:15:00|2137.3|2131.3|2136.5|2130.5|2137.3|2131.3|2135.1|2129.1|16
1582186800000|2020-02-20 08:20:00|2136|2130|2137.8|2131.8|2138|2132|2134.1|2128.1|40
1582187100000|2020-02-20 08:25:00|2138|2132|2141.3|2135.3|2144.5|2138.5|2137.8|2131.8|33
1582187400000|2020-02-20 08:30:00|2141|2135|2138.3|2132.3|2141.5|2135.5|2138.3|2132.3|42
1582187700000|2020-02-20 08:35:00|2137.6|2131.6|2139.3|2133.3|2139.3|2133.3|2135.6|2129.6|35
1582188000000|2020-02-20 08:40:00|2139.5|2133.5|2142.1|2136.1|2142.3|2136.3|2139.5|2133.5|30
1582188300000|2020-02-20 08:45:00|2142|2136|2142|2136|2142|2136|2140.6|2134.6|13
1582188600000|2020-02-20 08:50:00|2142.3|2136.3|2141.6|2135.6|2142.8|2136.8|2141.3|2135.3|18
1582188900000|2020-02-20 08:55:00|2141.4|2135.4|2142.4|2136.4|2143.4|2137.4|2141.1|2135.1|28
1582189200000|2020-02-20 09:00:00|2142.3|2136.3|2140.1|2134.1|2142.3|2136.3|2138.5|2132.5|36
1582189500000|2020-02-20 09:05:00|2139.6|2133.6|2139.4|2133.4|2141.5|2135.5|2138.6|2132.6|38
1582189800000|2020-02-20 09:10:00|2139.6|2133.6|2138|2132|2140.4|2134.4|2137.8|2131.8|24
1582190100000|2020-02-20 09:15:00|2137.8|2131.8|2136.6|2130.6|2138|2132|2136.6|2130.6|20
1582190400000|2020-02-20 09:20:00|2136.4|2130.4|2134.6|2128.6|2137.6|2131.6|2133.9|2127.9|43
1582190700000|2020-02-20 09:25:00|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2133.6|2127.6|31
1582191000000|2020-02-20 09:30:00|2134.5|2128.5|2133.9|2127.9|2134.5|2128.5|2133.4|2127.4|13
1582191300000|2020-02-20 09:35:00|2134.3|2128.3|2134.1|2128.1|2134.8|2128.8|2133.1|2127.1|18
1582191600000|2020-02-20 09:40:00|2134|2128|2132.1|2126.1|2134|2128|2132.1|2126.1|18
1582191900000|2020-02-20 09:45:00|2132.4|2126.4|2133.6|2127.6|2134.8|2128.8|2132.1|2126.1|22
1582192200000|2020-02-20 09:50:00|2133.3|2127.3|2132.8|2126.8|2133.5|2127.5|2132.8|2126.8|8
1582192500000|2020-02-20 09:55:00|2133|2127|2134.4|2128.4|2134.5|2128.5|2132.8|2126.8|19
1582192800000|2020-02-20 10:00:00|2134.1|2128.1|2133.1|2127.1|2134.4|2128.4|2133.1|2127.1|13
1582193100000|2020-02-20 10:05:00|2133.8|2127.8|2133.6|2127.6|2134|2128|2132.1|2126.1|25
1582193400000|2020-02-20 10:10:00|2133.1|2127.1|2132.4|2126.4|2133.1|2127.1|2132.4|2126.4|7
1582193700000|2020-02-20 10:15:00|2132.6|2126.6|2131.1|2125.1|2133.6|2127.6|2130.8|2124.8|16
1582194000000|2020-02-20 10:20:00|2130.6|2124.6|2131|2125|2131.3|2125.3|2130.5|2124.5|11
1582194300000|2020-02-20 10:25:00|2130.8|2124.8|2130.4|2124.4|2131.5|2125.5|2129.8|2123.8|13
1582194600000|2020-02-20 10:30:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|8
1582194900000|2020-02-20 10:35:00|2130.4|2124.4|2130.4|2124.4|2131.3|2125.3|2130.1|2124.1|17
1582195200000|2020-02-20 10:40:00|2130.3|2124.3|2130|2124|2130.5|2124.5|2130|2124|6
1582195500000|2020-02-20 10:45:00|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1582195800000|2020-02-20 10:50:00|2129|2123|2129|2123|2129|2123|2128|2122|12
1582196100000|2020-02-20 10:55:00|2128|2122|2127.4|2121.4|2128.5|2122.5|2125.5|2119.5|27
1582196400000|2020-02-20 11:00:00|2127.3|2121.3|2113.1|2107.1|2127.3|2121.3|2113.1|2107.1|72
1582196700000|2020-02-20 11:05:00|2113.3|2107.3|2115.5|2109.5|2115.8|2109.8|2113.3|2107.3|55
1582197000000|2020-02-20 11:10:00|2115.3|2109.3|2115.3|2109.3|2116.9|2110.9|2113.3|2107.3|38
1582197300000|2020-02-20 11:15:00|2115|2109|2119.1|2113.1|2121.8|2115.8|2115|2109|39
1582197600000|2020-02-20 11:20:00|2119|2113|2121.8|2115.8|2122|2116|2117.8|2111.8|43
1582197900000|2020-02-20 11:25:00|2122.3|2116.3|2122.8|2116.8|2122.8|2116.8|2120|2114|42
1582198200000|2020-02-20 11:30:00|2123|2117|2126.5|2120.5|2128.3|2122.3|2122.8|2116.8|67
1582198500000|2020-02-20 11:35:00|2126.3|2120.3|2123.8|2117.8|2127.1|2121.1|2123.6|2117.6|32
1582198800000|2020-02-20 11:40:00|2123.5|2117.5|2123.6|2117.6|2124|2118|2123|2117|14
1582199100000|2020-02-20 11:45:00|2123.4|2117.4|2120.3|2114.3|2123.4|2117.4|2120|2114|24
1582199400000|2020-02-20 11:50:00|2119.8|2113.8|2120|2114|2120.3|2114.3|2119.3|2113.3|26
1582199700000|2020-02-20 11:55:00|2120.3|2114.3|2120|2114|2120.8|2114.8|2120|2114|10
1582200000000|2020-02-20 12:00:00|2119.8|2113.8|2119.8|2113.8|2120.3|2114.3|2119.3|2113.3|14
1582200300000|2020-02-20 12:05:00|2120.3|2114.3|2122.3|2116.3|2122.8|2116.8|2120.3|2114.3|9
1582200600000|2020-02-20 12:10:00|2122.1|2116.1|2123.8|2117.8|2123.8|2117.8|2121|2115|25
1582200900000|2020-02-20 12:15:00|2123.5|2117.5|2122|2116|2124.5|2118.5|2121.8|2115.8|22
1582201200000|2020-02-20 12:20:00|2123.3|2117.3|2122|2116|2123.8|2117.8|2121.4|2115.4|25
1582201500000|2020-02-20 12:25:00|2122.3|2116.3|2120.3|2114.3|2122.8|2116.8|2120.1|2114.1|34
1582201800000|2020-02-20 12:30:00|2120.1|2114.1|2118.3|2112.3|2120.1|2114.1|2118.3|2112.3|12
1582202100000|2020-02-20 12:35:00|2117.8|2111.8|2115.1|2109.1|2117.8|2111.8|2113.8|2107.8|32
1582202400000|2020-02-20 12:40:00|2115.4|2109.4|2115.1|2109.1|2115.5|2109.5|2114.5|2108.5|17
1582202700000|2020-02-20 12:45:00|2114.8|2108.8|2116.9|2110.9|2116.9|2110.9|2114.6|2108.6|20
1582203000000|2020-02-20 12:50:00|2117|2111|2118.8|2112.8|2120|2114|2117|2111|34
1582203300000|2020-02-20 12:55:00|2118.5|2112.5|2121.4|2115.4|2121.9|2115.9|2118.5|2112.5|51
1582203600000|2020-02-20 13:00:00|2120.9|2114.9|2117.4|2111.4|2120.9|2114.9|2116.6|2110.6|33
1582203900000|2020-02-20 13:05:00|2117.6|2111.6|2117.1|2111.1|2119.3|2113.3|2116.1|2110.1|49
1582204200000|2020-02-20 13:10:00|2117.4|2111.4|2122.3|2116.3|2122.3|2116.3|2116.8|2110.8|33
1582204500000|2020-02-20 13:15:00|2122|2116|2119|2113|2122.6|2116.6|2118.8|2112.8|12
1582204800000|2020-02-20 13:20:00|2118.8|2112.8|2115.6|2109.6|2119.3|2113.3|2115.3|2109.3|35
1582205100000|2020-02-20 13:25:00|2115.8|2109.8|2119.1|2113.1|2120.5|2114.5|2115|2109|39
1582205400000|2020-02-20 13:30:00|2119|2113|2116.8|2110.8|2119|2113|2116.8|2110.8|18
1582205700000|2020-02-20 13:35:00|2117|2111|2114.1|2108.1|2117.3|2111.3|2114.1|2108.1|36
1582206000000|2020-02-20 13:40:00|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.6|2107.6|21
1582206300000|2020-02-20 13:45:00|2114|2108|2115.5|2109.5|2116.5|2110.5|2113.9|2107.9|27
1582206600000|2020-02-20 13:50:00|2115|2109|2115.6|2109.6|2115.9|2109.9|2114.8|2108.8|27
1582206900000|2020-02-20 13:55:00|2115.4|2109.4|2115.6|2109.6|2116.5|2110.5|2115.1|2109.1|21
1582207200000|2020-02-20 14:00:00|2115.9|2109.9|2115.6|2109.6|2117|2111|2115.1|2109.1|32
1582207500000|2020-02-20 14:05:00|2115.9|2109.9|2118.6|2112.6|2119|2113|2115.9|2109.9|63
1582207800000|2020-02-20 14:10:00|2118.9|2112.9|2120.5|2114.5|2121|2115|2118.1|2112.1|32
1582208100000|2020-02-20 14:15:00|2120.3|2114.3|2121|2115|2125.1|2119.1|2120|2114|56
1582208400000|2020-02-20 14:20:00|2121.3|2115.3|2122.8|2116.8|2123.1|2117.1|2121.3|2115.3|39
1582208700000|2020-02-20 14:25:00|2122.5|2116.5|2123|2117|2124|2118|2121.8|2115.8|41
1582209000000|2020-02-20 14:30:00|2122.9|2116.9|2122.3|2116.3|2123.3|2117.3|2121.3|2115.3|38
1582209300000|2020-02-20 14:35:00|2122.1|2116.1|2123.5|2117.5|2123.5|2117.5|2120|2114|35
1582209600000|2020-02-20 14:40:00|2122.9|2116.9|2120.8|2114.8|2122.9|2116.9|2120.5|2114.5|27
1582209900000|2020-02-20 14:45:00|2120.6|2114.6|2121|2115|2122|2116|2120|2114|34
1582210200000|2020-02-20 14:50:00|2120.6|2114.6|2121.8|2115.8|2122.5|2116.5|2120.6|2114.6|26
1582210500000|2020-02-20 14:55:00|2122|2116|2121|2115|2122.5|2116.5|2121|2115|19
1582210800000|2020-02-20 15:00:00|2120.8|2114.8|2120.8|2114.8|2121|2115|2120|2114|17
1582211100000|2020-02-20 15:05:00|2120.5|2114.5|2119.8|2113.8|2120.8|2114.8|2119.8|2113.8|19
1582211400000|2020-02-20 15:10:00|2120.3|2114.3|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|5
1582211700000|2020-02-20 15:15:00|2120.5|2114.5|2119.5|2113.5|2120.5|2114.5|2119.3|2113.3|7
1582212000000|2020-02-20 15:20:00|2119.3|2113.3|2118.5|2112.5|2119.8|2113.8|2118.3|2112.3|19
1582212300000|2020-02-20 15:25:00|2118.8|2112.8|2120.3|2114.3|2120.8|2114.8|2118.8|2112.8|19
1582212600000|2020-02-20 15:30:00|2120.1|2114.1|2120.3|2114.3|2121.3|2115.3|2119.3|2113.3|26
1582212900000|2020-02-20 15:35:00|2119.8|2113.8|2117|2111|2120|2114|2116.8|2110.8|27
1582213200000|2020-02-20 15:40:00|2116.8|2110.8|2116|2110|2118.3|2112.3|2115.8|2109.8|36
1582213500000|2020-02-20 15:45:00|2116.3|2110.3|2119.5|2113.5|2119.5|2113.5|2116.3|2110.3|22
1582213800000|2020-02-20 15:50:00|2119.3|2113.3|2114|2108|2119.3|2113.3|2112.5|2106.5|50
1582214100000|2020-02-20 15:55:00|2114.3|2108.3|2114.6|2108.6|2115.8|2109.8|2114.3|2108.3|87
1582214400000|2020-02-20 16:00:00|2115|2109|2121.3|2115.3|2121.3|2115.3|2115|2109|91
1582214700000|2020-02-20 16:05:00|2121|2115|2123.4|2117.4|2124.8|2118.8|2120.8|2114.8|59
1582215000000|2020-02-20 16:10:00|2124.1|2118.1|2120.5|2114.5|2124.1|2118.1|2120.3|2114.3|45
1582215300000|2020-02-20 16:15:00|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2118.8|2112.8|53
1582215600000|2020-02-20 16:20:00|2120|2114|2120|2114|2120.4|2114.4|2118.3|2112.3|29
1582215900000|2020-02-20 16:25:00|2119.8|2113.8|2116.8|2110.8|2119.8|2113.8|2116.8|2110.8|42
1582216200000|2020-02-20 16:30:00|2117.1|2111.1|2118.3|2112.3|2118.9|2112.9|2114.9|2108.9|58
1582216500000|2020-02-20 16:35:00|2117.6|2111.6|2118.4|2112.4|2119.4|2113.4|2117.1|2111.1|41
1582216800000|2020-02-20 16:40:00|2117.9|2111.9|2116.3|2110.3|2117.9|2111.9|2115.1|2109.1|36
1582217100000|2020-02-20 16:45:00|2116|2110|2115.5|2109.5|2117.3|2111.3|2115.3|2109.3|27
1582217400000|2020-02-20 16:50:00|2116|2110|2117.8|2111.8|2117.8|2111.8|2116|2110|27
1582217700000|2020-02-20 16:55:00|2118|2112|2117.1|2111.1|2120.4|2114.4|2117.1|2111.1|31
1582218000000|2020-02-20 17:00:00|2117.4|2111.4|2118.3|2112.3|2119.5|2113.5|2117.4|2111.4|18
1582218300000|2020-02-20 17:05:00|2118.4|2112.4|2117.4|2111.4|2118.8|2112.8|2117.4|2111.4|7
1582218600000|2020-02-20 17:10:00|2117.6|2111.6|2118.3|2112.3|2118.8|2112.8|2117.4|2111.4|18
1582218900000|2020-02-20 17:15:00|2117.9|2111.9|2118.1|2112.1|2118.4|2112.4|2117.1|2111.1|10
1582219200000|2020-02-20 17:20:00|2118.4|2112.4|2118.4|2112.4|2118.5|2112.5|2117.9|2111.9|7
1582219500000|2020-02-20 17:25:00|2119|2113|2119.3|2113.3|2119.8|2113.8|2118.9|2112.9|13
1582219800000|2020-02-20 17:30:00|2119|2113|2117.5|2111.5|2119.3|2113.3|2117.3|2111.3|25
1582220100000|2020-02-20 17:35:00|2117.3|2111.3|2118.5|2112.5|2118.5|2112.5|2117.3|2111.3|14
1582220400000|2020-02-20 17:40:00|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|9
1582220700000|2020-02-20 17:45:00|2118.3|2112.3|2118.6|2112.6|2119|2113|2118.1|2112.1|25
1582221000000|2020-02-20 17:50:00|2118.4|2112.4|2118.8|2112.8|2119|2113|2118.4|2112.4|22
1582221300000|2020-02-20 17:55:00|2118.6|2112.6|2119.6|2113.6|2119.9|2113.9|2118.6|2112.6|11
1582246800000|2020-02-21 01:00:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2118.6|2112.6|21
1582247100000|2020-02-21 01:05:00|2119.6|2113.6|2122.1|2116.1|2123.4|2117.4|2119.1|2113.1|76
1582247400000|2020-02-21 01:10:00|2122.4|2116.4|2119.9|2113.9|2122.4|2116.4|2118.6|2112.6|44
1582247700000|2020-02-21 01:15:00|2120.1|2114.1|2123.6|2117.6|2124.6|2118.6|2120.1|2114.1|28
1582248000000|2020-02-21 01:20:00|2123.9|2117.9|2125.4|2119.4|2125.6|2119.6|2123.9|2117.9|31
1582248300000|2020-02-21 01:25:00|2125.1|2119.1|2125.4|2119.4|2126.1|2120.1|2124.6|2118.6|31
1582248600000|2020-02-21 01:30:00|2125.6|2119.6|2125.1|2119.1|2126.1|2120.1|2124.9|2118.9|22
1582248900000|2020-02-21 01:35:00|2124.9|2118.9|2124|2118|2125.1|2119.1|2124|2118|30
1582249200000|2020-02-21 01:40:00|2123.9|2117.9|2123.4|2117.4|2124.4|2118.4|2123.1|2117.1|15
1582249500000|2020-02-21 01:45:00|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2122.4|2116.4|8
1582249800000|2020-02-21 01:50:00|2123.4|2117.4|2123.6|2117.6|2124.6|2118.6|2123.4|2117.4|13
1582250100000|2020-02-21 01:55:00|2123.9|2117.9|2122.6|2116.6|2124.4|2118.4|2122.4|2116.4|10
1582250400000|2020-02-21 02:00:00|2122.9|2116.9|2122.4|2116.4|2123.1|2117.1|2122.1|2116.1|17
1582250700000|2020-02-21 02:05:00|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|3
1582251000000|2020-02-21 02:10:00|2121.9|2115.9|2120.4|2114.4|2122.1|2116.1|2120.1|2114.1|17
1582251300000|2020-02-21 02:15:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1582251600000|2020-02-21 02:20:00|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.4|2114.4|6
1582251900000|2020-02-21 02:25:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1582252200000|2020-02-21 02:30:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2119.3|2113.3|13
1582252500000|2020-02-21 02:35:00|2120.1|2114.1|2120.1|2114.1|2120.4|2114.4|2119.6|2113.6|7
1582253400000|2020-02-21 02:50:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|8
1582253700000|2020-02-21 02:55:00|2119.5|2113.5|2119.5|2113.5|2119.6|2113.6|2119.5|2113.5|3
1582254000000|2020-02-21 03:00:00|2118.5|2112.5|2118.6|2112.6|2118.6|2112.6|2116.6|2110.6|23
1582254300000|2020-02-21 03:05:00|2118.4|2112.4|2120.6|2114.6|2120.6|2114.6|2118.4|2112.4|11
1582254600000|2020-02-21 03:10:00|2120.4|2114.4|2120.4|2114.4|2121.6|2115.6|2119.6|2113.6|24
1582254900000|2020-02-21 03:15:00|2120.6|2114.6|2119.9|2113.9|2121.6|2115.6|2119.5|2113.5|18
1582255200000|2020-02-21 03:20:00|2120.1|2114.1|2118.5|2112.5|2120.4|2114.4|2118.3|2112.3|24
1582255500000|2020-02-21 03:25:00|2118.6|2112.6|2119.1|2113.1|2120.4|2114.4|2118.5|2112.5|27
1582255800000|2020-02-21 03:30:00|2118.8|2112.8|2120.1|2114.1|2120.1|2114.1|2118.8|2112.8|4
1582256400000|2020-02-21 03:40:00|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|20
1582257000000|2020-02-21 03:50:00|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1582257300000|2020-02-21 03:55:00|2121.1|2115.1|2121.6|2115.6|2121.6|2115.6|2121.1|2115.1|3
1582257600000|2020-02-21 04:00:00|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|12
1582257900000|2020-02-21 04:05:00|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1582258200000|2020-02-21 04:10:00|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.4|2113.4|6
1582258500000|2020-02-21 04:15:00|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|7
1582258800000|2020-02-21 04:20:00|2120.9|2114.9|2120.1|2114.1|2120.9|2114.9|2120.1|2114.1|7
1582259100000|2020-02-21 04:25:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|4
1582259400000|2020-02-21 04:30:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|6
1582259700000|2020-02-21 04:35:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|5
1582260000000|2020-02-21 04:40:00|2119.6|2113.6|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|10
1582260300000|2020-02-21 04:45:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|4
1582260600000|2020-02-21 04:50:00|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|7
1582260900000|2020-02-21 04:55:00|2119.9|2113.9|2120.4|2114.4|2120.6|2114.6|2119.6|2113.6|5
1582261200000|2020-02-21 05:00:00|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2119.6|2113.6|10
1582261500000|2020-02-21 05:05:00|2120|2114|2119.6|2113.6|2120|2114|2119.6|2113.6|2
1582261800000|2020-02-21 05:10:00|2120|2114|2120.5|2114.5|2120.5|2114.5|2119.6|2113.6|11
1582262100000|2020-02-21 05:15:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|3
1582262400000|2020-02-21 05:20:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1582262700000|2020-02-21 05:25:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1582263000000|2020-02-21 05:30:00|2120.6|2114.6|2117.6|2111.6|2120.6|2114.6|2116.8|2110.8|24
1582263300000|2020-02-21 05:35:00|2117.4|2111.4|2117.8|2111.8|2118|2112|2116.9|2110.9|30
1582263600000|2020-02-21 05:40:00|2117.5|2111.5|2113.1|2107.1|2118.1|2112.1|2112.8|2106.8|48
1582263900000|2020-02-21 05:45:00|2113.4|2107.4|2115.5|2109.5|2116.4|2110.4|2113.4|2107.4|33
1582264200000|2020-02-21 05:50:00|2115.1|2109.1|2116.6|2110.6|2117.9|2111.9|2115.1|2109.1|52
1582264500000|2020-02-21 05:55:00|2116.1|2110.1|2116.6|2110.6|2116.9|2110.9|2116.1|2110.1|17
1582264800000|2020-02-21 06:00:00|2116.9|2110.9|2118.6|2112.6|2118.6|2112.6|2116.9|2110.9|11
1582265100000|2020-02-21 06:05:00|2118.9|2112.9|2116.9|2110.9|2119.1|2113.1|2116.9|2110.9|11
1582265400000|2020-02-21 06:10:00|2117.1|2111.1|2119.6|2113.6|2120.4|2114.4|2116.9|2110.9|46
1582265700000|2020-02-21 06:15:00|2119.9|2113.9|2116.6|2110.6|2119.9|2113.9|2116.6|2110.6|22
1582266000000|2020-02-21 06:20:00|2116.9|2110.9|2116.4|2110.4|2117.1|2111.1|2115.6|2109.6|13
1582266300000|2020-02-21 06:25:00|2116.1|2110.1|2116.4|2110.4|2117.5|2111.5|2115.9|2109.9|9
1582266600000|2020-02-21 06:30:00|2116.1|2110.1|2114.4|2108.4|2116.1|2110.1|2114.1|2108.1|31
1582266900000|2020-02-21 06:35:00|2114.1|2108.1|2113.6|2107.6|2114.4|2108.4|2112.6|2106.6|32
1582267200000|2020-02-21 06:40:00|2113.4|2107.4|2113.1|2107.1|2113.6|2107.6|2112.6|2106.6|25
1582267500000|2020-02-21 06:45:00|2112.9|2106.9|2113.4|2107.4|2114.6|2108.6|2112.9|2106.9|21
1582267800000|2020-02-21 06:50:00|2113.9|2107.9|2111.9|2105.9|2113.9|2107.9|2111.9|2105.9|17
1582268100000|2020-02-21 06:55:00|2112.1|2106.1|2112.6|2106.6|2112.6|2106.6|2111.1|2105.1|38
1582268400000|2020-02-21 07:00:00|2112.4|2106.4|2113.6|2107.6|2114.5|2108.5|2112.4|2106.4|23
1582268700000|2020-02-21 07:05:00|2113.5|2107.5|2113.1|2107.1|2113.5|2107.5|2112.1|2106.1|11
1582269000000|2020-02-21 07:10:00|2112.9|2106.9|2113.1|2107.1|2113.4|2107.4|2112.4|2106.4|22
1582269300000|2020-02-21 07:15:00|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1582269600000|2020-02-21 07:20:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|2
1582269900000|2020-02-21 07:25:00|2112.4|2106.4|2113.1|2107.1|2113.1|2107.1|2111.6|2105.6|11
1582270200000|2020-02-21 07:30:00|2112.9|2106.9|2112.1|2106.1|2113.1|2107.1|2112.1|2106.1|7
1582270500000|2020-02-21 07:35:00|2112.4|2106.4|2111.5|2105.5|2112.9|2106.9|2111.3|2105.3|13
1582270800000|2020-02-21 07:40:00|2111.8|2105.8|2111.5|2105.5|2112.1|2106.1|2111.5|2105.5|7
1582271100000|2020-02-21 07:45:00|2111.8|2105.8|2112.1|2106.1|2112.1|2106.1|2111.8|2105.8|2
1582271400000|2020-02-21 07:50:00|2112.4|2106.4|2111.5|2105.5|2112.9|2106.9|2111.5|2105.5|12
1582271700000|2020-02-21 07:55:00|2111.3|2105.3|2109.5|2103.5|2111.3|2105.3|2109.5|2103.5|14
1582272000000|2020-02-21 08:00:00|2109.8|2103.8|2102.3|2096.3|2109.8|2103.8|2102.1|2096.1|50
1582272300000|2020-02-21 08:05:00|2101.6|2095.6|2101.3|2095.3|2106.8|2100.8|2101|2095|73
1582272600000|2020-02-21 08:10:00|2101.5|2095.5|2101.8|2095.8|2104.5|2098.5|2099.8|2093.8|56
1582272900000|2020-02-21 08:15:00|2101.6|2095.6|2106.6|2100.6|2107|2101|2100.6|2094.6|53
1582273200000|2020-02-21 08:20:00|2106.8|2100.8|2105.5|2099.5|2107.6|2101.6|2104.6|2098.6|45
1582273500000|2020-02-21 08:25:00|2105.8|2099.8|2104.4|2098.4|2105.8|2099.8|2102.8|2096.8|33
1582273800000|2020-02-21 08:30:00|2104.8|2098.8|2109.8|2103.8|2111.4|2105.4|2104.8|2098.8|76
1582274100000|2020-02-21 08:35:00|2110|2104|2106.8|2100.8|2110|2104|2105.8|2099.8|30
1582274400000|2020-02-21 08:40:00|2107|2101|2109.4|2103.4|2110.3|2104.3|2106.8|2100.8|39
1582274700000|2020-02-21 08:45:00|2109.6|2103.6|2110.3|2104.3|2112.6|2106.6|2109.6|2103.6|41
1582275000000|2020-02-21 08:50:00|2109.3|2103.3|2110|2104|2111.6|2105.6|2109|2103|34
1582275300000|2020-02-21 08:55:00|2110.3|2104.3|2111.4|2105.4|2112.5|2106.5|2109|2103|33
1582275600000|2020-02-21 09:00:00|2112.1|2106.1|2105.1|2099.1|2114.1|2108.1|2102.8|2096.8|110
1582275900000|2020-02-21 09:05:00|2104.9|2098.9|2108.4|2102.4|2109.6|2103.6|2104.9|2098.9|50
1582276200000|2020-02-21 09:10:00|2108.1|2102.1|2107.6|2101.6|2109.1|2103.1|2107.1|2101.1|35
1582276500000|2020-02-21 09:15:00|2107.9|2101.9|2106.5|2100.5|2107.9|2101.9|2105.8|2099.8|30
1582276800000|2020-02-21 09:20:00|2106.8|2100.8|2106.8|2100.8|2107.3|2101.3|2106.5|2100.5|15
1582277100000|2020-02-21 09:25:00|2106.5|2100.5|2110.3|2104.3|2110.5|2104.5|2106|2100|19
1582277400000|2020-02-21 09:30:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2109.9|2103.9|24
1582277700000|2020-02-21 09:35:00|2112|2106|2110.5|2104.5|2112.1|2106.1|2110.3|2104.3|15
1582278000000|2020-02-21 09:40:00|2110.8|2104.8|2115|2109|2115|2109|2110.4|2104.4|23
1582278300000|2020-02-21 09:45:00|2114.8|2108.8|2112.3|2106.3|2114.8|2108.8|2111.8|2105.8|18
1582278600000|2020-02-21 09:50:00|2112.5|2106.5|2108|2102|2112.5|2106.5|2108|2102|22
1582278900000|2020-02-21 09:55:00|2107.8|2101.8|2113.5|2107.5|2113.8|2107.8|2107.8|2101.8|20
1582279200000|2020-02-21 10:00:00|2113.6|2107.6|2114.9|2108.9|2114.9|2108.9|2113.6|2107.6|19
1582279500000|2020-02-21 10:05:00|2115.8|2109.8|2113.8|2107.8|2116.4|2110.4|2113.8|2107.8|13
1582279800000|2020-02-21 10:10:00|2114|2108|2114.9|2108.9|2115|2109|2113.5|2107.5|15
1582280100000|2020-02-21 10:15:00|2115|2109|2114.5|2108.5|2115|2109|2114.5|2108.5|8
1582280400000|2020-02-21 10:20:00|2114.6|2108.6|2114.6|2108.6|2117|2111|2114.6|2108.6|30
1582280700000|2020-02-21 10:25:00|2114.9|2108.9|2115.6|2109.6|2116.5|2110.5|2114.9|2108.9|16
1582281000000|2020-02-21 10:30:00|2115.4|2109.4|2114.4|2108.4|2115.4|2109.4|2114.4|2108.4|8
1582281300000|2020-02-21 10:35:00|2114.5|2108.5|2116.3|2110.3|2117.1|2111.1|2114.5|2108.5|14
1582281600000|2020-02-21 10:40:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1582281900000|2020-02-21 10:45:00|2116|2110|2112.8|2106.8|2116.3|2110.3|2112.6|2106.6|19
1582282200000|2020-02-21 10:50:00|2112.5|2106.5|2114.3|2108.3|2115.1|2109.1|2112.5|2106.5|18
1582282500000|2020-02-21 10:55:00|2114|2108|2114.3|2108.3|2114.3|2108.3|2114|2108|4
1582282800000|2020-02-21 11:00:00|2114.5|2108.5|2113.5|2107.5|2114.5|2108.5|2112.3|2106.3|21
1582283100000|2020-02-21 11:05:00|2113.6|2107.6|2113.3|2107.3|2114.4|2108.4|2113.3|2107.3|9
1582283400000|2020-02-21 11:10:00|2113.6|2107.6|2114|2108|2114.6|2108.6|2113.6|2107.6|12
1582283700000|2020-02-21 11:15:00|2114.3|2108.3|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|11
1582284000000|2020-02-21 11:20:00|2113.8|2107.8|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|7
1582284600000|2020-02-21 11:30:00|2113.3|2107.3|2110.5|2104.5|2113.3|2107.3|2110.5|2104.5|13
1582284900000|2020-02-21 11:35:00|2109.6|2103.6|2111|2105|2111.3|2105.3|2109.6|2103.6|13
1582285200000|2020-02-21 11:40:00|2111.3|2105.3|2111.6|2105.6|2112.9|2106.9|2110.5|2104.5|19
1582285500000|2020-02-21 11:45:00|2111.9|2105.9|2110.3|2104.3|2112.4|2106.4|2110.3|2104.3|13
1582285800000|2020-02-21 11:50:00|2110.5|2104.5|2110.5|2104.5|2110.8|2104.8|2110|2104|7
1582286100000|2020-02-21 11:55:00|2110.3|2104.3|2109|2103|2111.3|2105.3|2108|2102|28
1582286400000|2020-02-21 12:00:00|2108.8|2102.8|2108.5|2102.5|2109.8|2103.8|2107.5|2101.5|23
1582286700000|2020-02-21 12:05:00|2108.3|2102.3|2107.3|2101.3|2108.9|2102.9|2107.3|2101.3|22
1582287000000|2020-02-21 12:10:00|2107|2101|2105.1|2099.1|2107|2101|2104.9|2098.9|20
1582287300000|2020-02-21 12:15:00|2105.4|2099.4|2107.3|2101.3|2107.9|2101.9|2105.4|2099.4|21
1582287600000|2020-02-21 12:20:00|2107|2101|2106.3|2100.3|2107.5|2101.5|2106.3|2100.3|17
1582287900000|2020-02-21 12:25:00|2106.4|2100.4|2106.5|2100.5|2107.3|2101.3|2106.4|2100.4|20
1582288200000|2020-02-21 12:30:00|2106.3|2100.3|2107.5|2101.5|2107.5|2101.5|2106.3|2100.3|11
1582288500000|2020-02-21 12:35:00|2107.4|2101.4|2106.5|2100.5|2107.8|2101.8|2106.5|2100.5|11
1582288800000|2020-02-21 12:40:00|2106.3|2100.3|2104.1|2098.1|2106.3|2100.3|2104.1|2098.1|22
1582289100000|2020-02-21 12:45:00|2104.3|2098.3|2105|2099|2105.1|2099.1|2103.5|2097.5|25
1582289400000|2020-02-21 12:50:00|2104.9|2098.9|2104.3|2098.3|2104.9|2098.9|2103.5|2097.5|24
1582289700000|2020-02-21 12:55:00|2104.1|2098.1|2103.6|2097.6|2105.8|2099.8|2103.5|2097.5|41
1582290000000|2020-02-21 13:00:00|2103.4|2097.4|2099.8|2093.8|2103.4|2097.4|2099.4|2093.4|80
1582290300000|2020-02-21 13:05:00|2099.9|2093.9|2101|2095|2101|2095|2098.4|2092.4|36
1582290600000|2020-02-21 13:10:00|2100.8|2094.8|2101.8|2095.8|2102.8|2096.8|2100.4|2094.4|31
1582290900000|2020-02-21 13:15:00|2102.1|2096.1|2103.8|2097.8|2106.3|2100.3|2102.1|2096.1|29
1582291200000|2020-02-21 13:20:00|2103.4|2097.4|2107.3|2101.3|2107.5|2101.5|2103.3|2097.3|33
1582291500000|2020-02-21 13:25:00|2107.5|2101.5|2106.6|2100.6|2107.8|2101.8|2106|2100|20
1582291800000|2020-02-21 13:30:00|2106.5|2100.5|2107.8|2101.8|2108|2102|2105.4|2099.4|37
1582292100000|2020-02-21 13:35:00|2108.5|2102.5|2110.8|2104.8|2111.8|2105.8|2108.5|2102.5|41
1582292400000|2020-02-21 13:40:00|2110.3|2104.3|2108|2102|2110.3|2104.3|2107|2101|34
1582292700000|2020-02-21 13:45:00|2109|2103|2110.5|2104.5|2111|2105|2109|2103|28
1582293000000|2020-02-21 13:50:00|2110.3|2104.3|2114.4|2108.4|2114.9|2108.9|2110.3|2104.3|36
1582293300000|2020-02-21 13:55:00|2114.8|2108.8|2109.5|2103.5|2114.8|2108.8|2108.3|2102.3|33
1582293600000|2020-02-21 14:00:00|2109|2103|2105.3|2099.3|2109|2103|2105.3|2099.3|26
1582293900000|2020-02-21 14:05:00|2105.5|2099.5|2104.8|2098.8|2106|2100|2103.8|2097.8|38
1582294200000|2020-02-21 14:10:00|2104.5|2098.5|2100.8|2094.8|2104.5|2098.5|2099|2093|63
1582294500000|2020-02-21 14:15:00|2101|2095|2103.8|2097.8|2106.3|2100.3|2101|2095|49
1582294800000|2020-02-21 14:20:00|2104|2098|2102.5|2096.5|2105.3|2099.3|2102.5|2096.5|45
1582295100000|2020-02-21 14:25:00|2102.6|2096.6|2102|2096|2102.8|2096.8|2101.1|2095.1|22
1582295400000|2020-02-21 14:30:00|2101.6|2095.6|2100.5|2094.5|2102.1|2096.1|2098.5|2092.5|47
1582295700000|2020-02-21 14:35:00|2100.3|2094.3|2101.3|2095.3|2103.5|2097.5|2099.4|2093.4|35
1582296000000|2020-02-21 14:40:00|2101.4|2095.4|2101|2095|2102.3|2096.3|2100.3|2094.3|34
1582296300000|2020-02-21 14:45:00|2100.8|2094.8|2101|2095|2102|2096|2099.5|2093.5|64
1582296600000|2020-02-21 14:50:00|2101.3|2095.3|2104.8|2098.8|2106.5|2100.5|2101|2095|53
1582296900000|2020-02-21 14:55:00|2105.5|2099.5|2110.4|2104.4|2110.4|2104.4|2104.8|2098.8|50
1582297200000|2020-02-21 15:00:00|2110.3|2104.3|2105.5|2099.5|2110.3|2104.3|2105.3|2099.3|24
1582297500000|2020-02-21 15:05:00|2105.3|2099.3|2108.4|2102.4|2108.4|2102.4|2105.3|2099.3|18
1582297800000|2020-02-21 15:10:00|2109.3|2103.3|2110.6|2104.6|2112.3|2106.3|2109.3|2103.3|32
1582298100000|2020-02-21 15:15:00|2110.5|2104.5|2114.1|2108.1|2115.3|2109.3|2110|2104|39
1582298400000|2020-02-21 15:20:00|2114.4|2108.4|2119.1|2113.1|2121.8|2115.8|2114.4|2108.4|90
1582298700000|2020-02-21 15:25:00|2118.9|2112.9|2116.8|2110.8|2120.3|2114.3|2116.3|2110.3|33
1582299000000|2020-02-21 15:30:00|2117|2111|2117.5|2111.5|2118.8|2112.8|2114.9|2108.9|37
1582299300000|2020-02-21 15:35:00|2118|2112|2114.8|2108.8|2118.4|2112.4|2113.3|2107.3|40
1582299600000|2020-02-21 15:40:00|2114.5|2108.5|2114.9|2108.9|2115.9|2109.9|2112.9|2106.9|35
1582299900000|2020-02-21 15:45:00|2114|2108|2113.8|2107.8|2114.6|2108.6|2112.6|2106.6|21
1582300200000|2020-02-21 15:50:00|2113.5|2107.5|2109.8|2103.8|2113.5|2107.5|2109.5|2103.5|33
1582300500000|2020-02-21 15:55:00|2109.5|2103.5|2117.1|2111.1|2117.5|2111.5|2109.5|2103.5|42
1582300800000|2020-02-21 16:00:00|2117.4|2111.4|2113.3|2107.3|2118.1|2112.1|2111.5|2105.5|60
1582301100000|2020-02-21 16:05:00|2113|2107|2107.5|2101.5|2113|2107|2107.3|2101.3|55
1582301400000|2020-02-21 16:10:00|2107.3|2101.3|2108.1|2102.1|2108.4|2102.4|2106.5|2100.5|41
1582301700000|2020-02-21 16:15:00|2107.9|2101.9|2107.9|2101.9|2108.4|2102.4|2107.9|2101.9|11
1582302000000|2020-02-21 16:20:00|2108|2102|2108|2102|2108.6|2102.6|2107.9|2101.9|11
1582302300000|2020-02-21 16:25:00|2108.3|2102.3|2108.1|2102.1|2108.4|2102.4|2107.8|2101.8|11
1582302600000|2020-02-21 16:30:00|2108.4|2102.4|2114.5|2108.5|2114.5|2108.5|2108.4|2102.4|21
1582302900000|2020-02-21 16:35:00|2113.8|2107.8|2110|2104|2113.8|2107.8|2110|2104|22
1582303200000|2020-02-21 16:40:00|2110.5|2104.5|2111.8|2105.8|2112.3|2106.3|2109.6|2103.6|17
1582303500000|2020-02-21 16:45:00|2111.3|2105.3|2107.5|2101.5|2111.3|2105.3|2106.8|2100.8|31
1582303800000|2020-02-21 16:50:00|2107.8|2101.8|2108.8|2102.8|2108.8|2102.8|2107.3|2101.3|12
1582304100000|2020-02-21 16:55:00|2109|2103|2107.4|2101.4|2109.5|2103.5|2107.1|2101.1|14
1582304400000|2020-02-21 17:00:00|2107.6|2101.6|2108.3|2102.3|2108.5|2102.5|2107.1|2101.1|14
1582304700000|2020-02-21 17:05:00|2108.8|2102.8|2108|2102|2109.5|2103.5|2107.3|2101.3|9
1582305300000|2020-02-21 17:15:00|2108.3|2102.3|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|4
1582305900000|2020-02-21 17:25:00|2108.5|2102.5|2108.6|2102.6|2109.3|2103.3|2108.5|2102.5|9
1582306200000|2020-02-21 17:30:00|2108|2102|2108.8|2102.8|2108.8|2102.8|2108|2102|6
1582306500000|2020-02-21 17:35:00|2108.5|2102.5|2108.5|2102.5|2108.6|2102.6|2108.5|2102.5|3
1582306800000|2020-02-21 17:40:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1582307100000|2020-02-21 17:45:00|2107.9|2101.9|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|5
1582307400000|2020-02-21 17:50:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1582307700000|2020-02-21 17:55:00|2108.9|2102.9|2109.5|2103.5|2109.8|2103.8|2108.9|2102.9|6
1582506000000|2020-02-24 01:00:00|2110.5|2099.3|2094.4|2088.4|2110.5|2099.3|2093.1|2087.1|67
1582506300000|2020-02-24 01:05:00|2093.6|2087.6|2088.4|2082.4|2094.6|2088.6|2085.4|2079.4|111
1582506600000|2020-02-24 01:10:00|2088.3|2082.3|2086.9|2080.9|2091.4|2085.4|2086.4|2080.4|137
1582506900000|2020-02-24 01:15:00|2086.6|2080.6|2081.5|2075.5|2088.6|2082.6|2081.3|2075.3|156
1582507200000|2020-02-24 01:20:00|2081.4|2075.4|2082.5|2076.5|2083.6|2077.6|2078.1|2072.1|96
1582507500000|2020-02-24 01:25:00|2081.6|2075.6|2077.1|2071.1|2082.8|2076.8|2075.6|2069.6|129
1582507800000|2020-02-24 01:30:00|2077.4|2071.4|2079.6|2073.6|2080.6|2074.6|2075.9|2069.9|73
1582508100000|2020-02-24 01:35:00|2079.4|2073.4|2074.6|2068.6|2079.5|2073.5|2070.4|2064.4|139
1582508400000|2020-02-24 01:40:00|2074.9|2068.9|2073.4|2067.4|2076.1|2070.1|2073.4|2067.4|43
1582508700000|2020-02-24 01:45:00|2072.9|2066.9|2078.8|2072.8|2079.1|2073.1|2069.6|2063.6|114
1582509000000|2020-02-24 01:50:00|2078.4|2072.4|2080.1|2074.1|2081.1|2075.1|2077.9|2071.9|58
1582509300000|2020-02-24 01:55:00|2080.4|2074.4|2081.1|2075.1|2081.4|2075.4|2080|2074|17
1582509600000|2020-02-24 02:00:00|2080.9|2074.9|2081.1|2075.1|2081.4|2075.4|2080.1|2074.1|27
1582509900000|2020-02-24 02:05:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1582510200000|2020-02-24 02:10:00|2080.9|2074.9|2083.6|2077.6|2084.1|2078.1|2080.9|2074.9|12
1582510500000|2020-02-24 02:15:00|2083.4|2077.4|2080.9|2074.9|2083.4|2077.4|2080.6|2074.6|13
1582510800000|2020-02-24 02:20:00|2080.4|2074.4|2080.3|2074.3|2080.5|2074.5|2080.3|2074.3|5
1582511100000|2020-02-24 02:25:00|2080|2074|2078.9|2072.9|2080|2074|2078.9|2072.9|8
1582511400000|2020-02-24 02:30:00|2079.1|2073.1|2079.6|2073.6|2080.6|2074.6|2077.4|2071.4|70
1582511700000|2020-02-24 02:35:00|2080.1|2074.1|2081.6|2075.6|2082.1|2076.1|2080.1|2074.1|25
1582512000000|2020-02-24 02:40:00|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.6|2075.6|9
1582512300000|2020-02-24 02:45:00|2081.6|2075.6|2084|2078|2084.4|2078.4|2081.6|2075.6|14
1582512600000|2020-02-24 02:50:00|2084.4|2078.4|2082.3|2076.3|2084.4|2078.4|2081.8|2075.8|21
1582512900000|2020-02-24 02:55:00|2082|2076|2080.4|2074.4|2082.5|2076.5|2079.6|2073.6|24
1582513200000|2020-02-24 03:00:00|2080.1|2074.1|2080.9|2074.9|2082.5|2076.5|2080.1|2074.1|12
1582513500000|2020-02-24 03:05:00|2080.1|2074.1|2084.4|2078.4|2084.4|2078.4|2080.1|2074.1|38
1582513800000|2020-02-24 03:10:00|2084.1|2078.1|2083.6|2077.6|2084.4|2078.4|2082.4|2076.4|39
1582514100000|2020-02-24 03:15:00|2083.4|2077.4|2082.9|2076.9|2083.6|2077.6|2081.9|2075.9|24
1582514400000|2020-02-24 03:20:00|2083.1|2077.1|2084.4|2078.4|2084.6|2078.6|2082.9|2076.9|24
1582514700000|2020-02-24 03:25:00|2084.9|2078.9|2084.9|2078.9|2085.6|2079.6|2082.8|2076.8|26
1582515000000|2020-02-24 03:30:00|2085.1|2079.1|2081.6|2075.6|2085.4|2079.4|2081.1|2075.1|21
1582515300000|2020-02-24 03:35:00|2081.9|2075.9|2080.8|2074.8|2081.9|2075.9|2079.8|2073.8|18
1582515600000|2020-02-24 03:40:00|2080.5|2074.5|2080.1|2074.1|2080.5|2074.5|2080.1|2074.1|6
1582515900000|2020-02-24 03:45:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.4|2072.4|10
1582516200000|2020-02-24 03:50:00|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2078.9|2072.9|12
1582516500000|2020-02-24 03:55:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1582516800000|2020-02-24 04:00:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|7
1582517100000|2020-02-24 04:05:00|2080.1|2074.1|2079.6|2073.6|2080.1|2074.1|2079.4|2073.4|4
1582517400000|2020-02-24 04:10:00|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1582517700000|2020-02-24 04:15:00|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|5
1582518000000|2020-02-24 04:20:00|2079.6|2073.6|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|3
1582518300000|2020-02-24 04:25:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1582518600000|2020-02-24 04:30:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1582519500000|2020-02-24 04:45:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1582519800000|2020-02-24 04:50:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|2
1582520100000|2020-02-24 04:55:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1582520400000|2020-02-24 05:00:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2077.9|2071.9|4
1582520700000|2020-02-24 05:05:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|4
1582521000000|2020-02-24 05:10:00|2078.6|2072.6|2078.4|2072.4|2078.9|2072.9|2078.4|2072.4|4
1582521300000|2020-02-24 05:15:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1582521900000|2020-02-24 05:25:00|2078.4|2072.4|2078.6|2072.6|2078.9|2072.9|2078.1|2072.1|9
1582522200000|2020-02-24 05:30:00|2078.8|2072.8|2079.9|2073.9|2080.1|2074.1|2078.4|2072.4|98
1582522500000|2020-02-24 05:35:00|2080.6|2074.6|2081.6|2075.6|2081.9|2075.9|2080.6|2074.6|13
1582522800000|2020-02-24 05:40:00|2081.9|2075.9|2081.9|2075.9|2082.6|2076.6|2080.9|2074.9|22
1582523100000|2020-02-24 05:45:00|2082|2076|2081.1|2075.1|2082.6|2076.6|2081.1|2075.1|24
1582523400000|2020-02-24 05:50:00|2080.9|2074.9|2080.4|2074.4|2081.6|2075.6|2080.1|2074.1|21
1582523700000|2020-02-24 05:55:00|2080.9|2074.9|2078.9|2072.9|2080.9|2074.9|2078.1|2072.1|46
1582524000000|2020-02-24 06:00:00|2078.6|2072.6|2079.9|2073.9|2080.1|2074.1|2078.4|2072.4|61
1582524300000|2020-02-24 06:05:00|2080.1|2074.1|2080.4|2074.4|2081.4|2075.4|2080.1|2074.1|28
1582524600000|2020-02-24 06:10:00|2080.1|2074.1|2080.4|2074.4|2081.9|2075.9|2080.1|2074.1|26
1582524900000|2020-02-24 06:15:00|2080.1|2074.1|2078.1|2072.1|2080.1|2074.1|2078.1|2072.1|12
1582525200000|2020-02-24 06:20:00|2078.4|2072.4|2081.1|2075.1|2081.3|2075.3|2078.1|2072.1|16
1582525500000|2020-02-24 06:25:00|2080.6|2074.6|2076.1|2070.1|2080.6|2074.6|2075.4|2069.4|115
1582525800000|2020-02-24 06:30:00|2075.9|2069.9|2072.4|2066.4|2075.9|2069.9|2070.1|2064.1|142
1582526100000|2020-02-24 06:35:00|2072.1|2066.1|2076.9|2070.9|2077.4|2071.4|2071.6|2065.6|96
1582526400000|2020-02-24 06:40:00|2076.6|2070.6|2076.4|2070.4|2076.9|2070.9|2075.3|2069.3|192
1582526700000|2020-02-24 06:45:00|2076.1|2070.1|2073.6|2067.6|2076.6|2070.6|2073.4|2067.4|94
1582527000000|2020-02-24 06:50:00|2073.9|2067.9|2067.6|2061.6|2073.9|2067.9|2067.6|2061.6|84
1582527300000|2020-02-24 06:55:00|2068.4|2062.4|2069.9|2063.9|2070.9|2064.9|2066.8|2060.8|100
1582527600000|2020-02-24 07:00:00|2068.8|2062.8|2070.4|2064.4|2070.4|2064.4|2065.5|2059.5|45
1582527900000|2020-02-24 07:05:00|2069.6|2063.6|2069.3|2063.3|2069.9|2063.9|2069|2063|15
1582528200000|2020-02-24 07:10:00|2068.9|2062.9|2068.1|2062.1|2069.1|2063.1|2067.9|2061.9|8
1582528500000|2020-02-24 07:15:00|2067.9|2061.9|2068.9|2062.9|2070.1|2064.1|2067.9|2061.9|21
1582528800000|2020-02-24 07:20:00|2069.1|2063.1|2072.1|2066.1|2072.4|2066.4|2068.9|2062.9|14
1582529100000|2020-02-24 07:25:00|2072.4|2066.4|2070.4|2064.4|2073.9|2067.9|2070.4|2064.4|21
1582529400000|2020-02-24 07:30:00|2070.1|2064.1|2072.3|2066.3|2073.4|2067.4|2070.1|2064.1|21
1582529700000|2020-02-24 07:35:00|2071.6|2065.6|2066.9|2060.9|2071.6|2065.6|2066.9|2060.9|30
1582530000000|2020-02-24 07:40:00|2066.6|2060.6|2065.6|2059.6|2067.6|2061.6|2065.6|2059.6|21
1582530300000|2020-02-24 07:45:00|2065.4|2059.4|2066.1|2060.1|2066.1|2060.1|2064.6|2058.6|15
1582530600000|2020-02-24 07:50:00|2066.4|2060.4|2064.1|2058.1|2067.6|2061.6|2064.1|2058.1|24
1582530900000|2020-02-24 07:55:00|2064.4|2058.4|2067.8|2061.8|2068.4|2062.4|2063.1|2057.1|20
1582531200000|2020-02-24 08:00:00|2067.4|2061.4|2062|2056|2068.4|2062.4|2059.5|2053.5|44
1582531500000|2020-02-24 08:05:00|2061.8|2055.8|2062.3|2056.3|2063.3|2057.3|2059.9|2053.9|36
1582531800000|2020-02-24 08:10:00|2062|2056|2058.5|2052.5|2063.3|2057.3|2058.5|2052.5|24
1582532100000|2020-02-24 08:15:00|2058.3|2052.3|2061|2055|2062.8|2056.8|2058.1|2052.1|72
1582532400000|2020-02-24 08:20:00|2060.8|2054.8|2058|2052|2061.6|2055.6|2058|2052|35
1582532700000|2020-02-24 08:25:00|2058.3|2052.3|2060.3|2054.3|2061.4|2055.4|2058.3|2052.3|21
1582533000000|2020-02-24 08:30:00|2060|2054|2058.8|2052.8|2060|2054|2056.1|2050.1|33
1582533300000|2020-02-24 08:35:00|2058.1|2052.1|2055.9|2049.9|2061.6|2055.6|2055.4|2049.4|52
1582533600000|2020-02-24 08:40:00|2056|2050|2056.3|2050.3|2057.3|2051.3|2055.5|2049.5|36
1582533900000|2020-02-24 08:45:00|2056|2050|2054|2048|2056.3|2050.3|2051.8|2045.8|31
1582534200000|2020-02-24 08:50:00|2053.8|2047.8|2054.4|2048.4|2056|2050|2053.5|2047.5|32
1582534500000|2020-02-24 08:55:00|2054.8|2048.8|2055|2049|2055.8|2049.8|2054.3|2048.3|27
1582534800000|2020-02-24 09:00:00|2055.5|2049.5|2056.3|2050.3|2056.5|2050.5|2055|2049|45
1582535100000|2020-02-24 09:05:00|2056.5|2050.5|2056.8|2050.8|2057.5|2051.5|2055|2049|39
1582535400000|2020-02-24 09:10:00|2056.9|2050.9|2056|2050|2058.8|2052.8|2053.8|2047.8|43
1582535700000|2020-02-24 09:15:00|2055.8|2049.8|2056.6|2050.6|2057.5|2051.5|2055.3|2049.3|37
1582536000000|2020-02-24 09:20:00|2057.1|2051.1|2056.3|2050.3|2057.1|2051.1|2055.3|2049.3|25
1582536300000|2020-02-24 09:25:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2055.3|2049.3|15
1582536600000|2020-02-24 09:30:00|2056.1|2050.1|2055.4|2049.4|2056.4|2050.4|2054.3|2048.3|29
1582536900000|2020-02-24 09:35:00|2055.1|2049.1|2056.1|2050.1|2056.4|2050.4|2054.5|2048.5|35
1582537200000|2020-02-24 09:40:00|2056.4|2050.4|2060.9|2054.9|2061.6|2055.6|2056.4|2050.4|57
1582537500000|2020-02-24 09:45:00|2060.6|2054.6|2063|2057|2064.1|2058.1|2059.4|2053.4|53
1582537800000|2020-02-24 09:50:00|2062.6|2056.6|2064.5|2058.5|2064.8|2058.8|2062.3|2056.3|39
1582538100000|2020-02-24 09:55:00|2064|2058|2065.9|2059.9|2066|2060|2063.8|2057.8|40
1582538400000|2020-02-24 10:00:00|2066.1|2060.1|2065.5|2059.5|2066.5|2060.5|2064.5|2058.5|32
1582538700000|2020-02-24 10:05:00|2065.8|2059.8|2066|2060|2068.9|2062.9|2065.8|2059.8|41
1582539000000|2020-02-24 10:10:00|2065.8|2059.8|2066.1|2060.1|2067|2061|2065.5|2059.5|27
1582539300000|2020-02-24 10:15:00|2066|2060|2067|2061|2068.8|2062.8|2066|2060|37
1582539600000|2020-02-24 10:20:00|2067.3|2061.3|2066.3|2060.3|2067.5|2061.5|2065|2059|34
1582539900000|2020-02-24 10:25:00|2066|2060|2063.5|2057.5|2066|2060|2063.5|2057.5|28
1582540200000|2020-02-24 10:30:00|2064|2058|2061.6|2055.6|2064.5|2058.5|2061|2055|29
1582540500000|2020-02-24 10:35:00|2061.3|2055.3|2062|2056|2062.3|2056.3|2061.3|2055.3|21
1582540800000|2020-02-24 10:40:00|2061.9|2055.9|2062.8|2056.8|2063.3|2057.3|2061.8|2055.8|11
1582541100000|2020-02-24 10:45:00|2063|2057|2062.3|2056.3|2063.5|2057.5|2061.3|2055.3|28
1582541400000|2020-02-24 10:50:00|2062.5|2056.5|2066.3|2060.3|2066.5|2060.5|2062.5|2056.5|28
1582541700000|2020-02-24 10:55:00|2066|2060|2064.8|2058.8|2066.3|2060.3|2064.5|2058.5|21
1582542000000|2020-02-24 11:00:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2061.8|2055.8|29
1582542300000|2020-02-24 11:05:00|2064.5|2058.5|2062.8|2056.8|2064.5|2058.5|2062.8|2056.8|24
1582542600000|2020-02-24 11:10:00|2063|2057|2064.3|2058.3|2064.9|2058.9|2063|2057|33
1582542900000|2020-02-24 11:15:00|2064|2058|2064|2058|2064.9|2058.9|2063.5|2057.5|16
1582543200000|2020-02-24 11:20:00|2064.3|2058.3|2065.6|2059.6|2065.9|2059.9|2064.3|2058.3|14
1582543500000|2020-02-24 11:25:00|2065.9|2059.9|2066.9|2060.9|2067.4|2061.4|2065.9|2059.9|20
1582543800000|2020-02-24 11:30:00|2066.6|2060.6|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|8
1582544100000|2020-02-24 11:35:00|2066.3|2060.3|2070.9|2064.9|2070.9|2064.9|2066.3|2060.3|21
1582544400000|2020-02-24 11:40:00|2070.6|2064.6|2070.4|2064.4|2071.4|2065.4|2069|2063|17
1582544700000|2020-02-24 11:45:00|2070.6|2064.6|2070|2064|2071.3|2065.3|2069.3|2063.3|37
1582545000000|2020-02-24 11:50:00|2070.3|2064.3|2071.3|2065.3|2071.3|2065.3|2070|2064|14
1582545300000|2020-02-24 11:55:00|2071|2065|2068|2062|2071.3|2065.3|2066.8|2060.8|31
1582545600000|2020-02-24 12:00:00|2068.3|2062.3|2070.3|2064.3|2070.8|2064.8|2068.3|2062.3|20
1582545900000|2020-02-24 12:05:00|2070|2064|2068.3|2062.3|2070|2064|2068.3|2062.3|6
1582546200000|2020-02-24 12:10:00|2068.6|2062.6|2069.1|2063.1|2069.5|2063.5|2068.6|2062.6|17
1582546500000|2020-02-24 12:15:00|2069|2063|2068.3|2062.3|2069|2063|2067.8|2061.8|14
1582546800000|2020-02-24 12:20:00|2068.5|2062.5|2067.9|2061.9|2069.8|2063.8|2066.5|2060.5|39
1582547100000|2020-02-24 12:25:00|2068|2062|2068.5|2062.5|2070.8|2064.8|2068|2062|28
1582547400000|2020-02-24 12:30:00|2068.6|2062.6|2064.4|2058.4|2069.4|2063.4|2063.6|2057.6|40
1582547700000|2020-02-24 12:35:00|2064.1|2058.1|2066.4|2060.4|2066.9|2060.9|2063.6|2057.6|32
1582548000000|2020-02-24 12:40:00|2066.6|2060.6|2066.6|2060.6|2067.1|2061.1|2065.9|2059.9|28
1582548300000|2020-02-24 12:45:00|2066.8|2060.8|2066.9|2060.9|2066.9|2060.9|2065.9|2059.9|12
1582548600000|2020-02-24 12:50:00|2066.8|2060.8|2063.8|2057.8|2066.8|2060.8|2063.8|2057.8|17
1582548900000|2020-02-24 12:55:00|2063.5|2057.5|2062.1|2056.1|2066.5|2060.5|2061.8|2055.8|55
1582549200000|2020-02-24 13:00:00|2061.6|2055.6|2060.3|2054.3|2061.8|2055.8|2059.8|2053.8|33
1582549500000|2020-02-24 13:05:00|2060|2054|2064.4|2058.4|2064.4|2058.4|2059.1|2053.1|53
1582549800000|2020-02-24 13:10:00|2064.6|2058.6|2065.5|2059.5|2069.8|2063.8|2064.1|2058.1|60
1582550100000|2020-02-24 13:15:00|2065.6|2059.6|2064.5|2058.5|2066.8|2060.8|2064.5|2058.5|29
1582550400000|2020-02-24 13:20:00|2064.8|2058.8|2062.5|2056.5|2066.5|2060.5|2062.1|2056.1|39
1582550700000|2020-02-24 13:25:00|2062.3|2056.3|2061.6|2055.6|2062.6|2056.6|2060|2054|37
1582551000000|2020-02-24 13:30:00|2061.5|2055.5|2057.5|2051.5|2061.5|2055.5|2055.4|2049.4|64
1582551300000|2020-02-24 13:35:00|2056.8|2050.8|2055|2049|2057.9|2051.9|2053.8|2047.8|93
1582551600000|2020-02-24 13:40:00|2055.3|2049.3|2055.5|2049.5|2056.5|2050.5|2053.3|2047.3|44
1582551900000|2020-02-24 13:45:00|2055.8|2049.8|2057.5|2051.5|2058|2052|2055.8|2049.8|46
1582552200000|2020-02-24 13:50:00|2057.3|2051.3|2061.3|2055.3|2063.3|2057.3|2056.8|2050.8|75
1582552500000|2020-02-24 13:55:00|2061.5|2055.5|2060|2054|2062.3|2056.3|2057.5|2051.5|65
1582552800000|2020-02-24 14:00:00|2060.3|2054.3|2058.5|2052.5|2061|2055|2058.5|2052.5|50
1582553100000|2020-02-24 14:05:00|2058|2052|2056.5|2050.5|2059.5|2053.5|2056.5|2050.5|64
1582553400000|2020-02-24 14:10:00|2057|2051|2056.4|2050.4|2057|2051|2053.5|2047.5|44
1582553700000|2020-02-24 14:15:00|2056.1|2050.1|2061|2055|2062.3|2056.3|2052.1|2046.1|116
1582554000000|2020-02-24 14:20:00|2061.3|2055.3|2060.1|2054.1|2064.8|2058.8|2059.3|2053.3|118
1582554300000|2020-02-24 14:25:00|2059.9|2053.9|2057.3|2051.3|2061.3|2055.3|2057.3|2051.3|74
1582554600000|2020-02-24 14:30:00|2057|2051|2055.6|2049.6|2057.4|2051.4|2055.4|2049.4|46
1582554900000|2020-02-24 14:35:00|2055.9|2049.9|2057.8|2051.8|2060.3|2054.3|2055.4|2049.4|53
1582555200000|2020-02-24 14:40:00|2057.5|2051.5|2057.3|2051.3|2058.8|2052.8|2056.8|2050.8|44
1582555500000|2020-02-24 14:45:00|2057.8|2051.8|2057.8|2051.8|2059.5|2053.5|2057.5|2051.5|40
1582555800000|2020-02-24 14:50:00|2057.5|2051.5|2059.5|2053.5|2059.5|2053.5|2057.5|2051.5|25
1582556100000|2020-02-24 14:55:00|2059.3|2053.3|2058|2052|2059.3|2053.3|2055.5|2049.5|50
1582556400000|2020-02-24 15:00:00|2057.8|2051.8|2058|2052|2058.5|2052.5|2055.5|2049.5|54
1582556700000|2020-02-24 15:05:00|2059|2053|2062.1|2056.1|2064.6|2058.6|2057.5|2051.5|55
1582557000000|2020-02-24 15:10:00|2061.9|2055.9|2060.8|2054.8|2064.8|2058.8|2060|2054|66
1582557300000|2020-02-24 15:15:00|2061|2055|2059.5|2053.5|2061.8|2055.8|2058.5|2052.5|32
1582557600000|2020-02-24 15:20:00|2059|2053|2058.8|2052.8|2059.8|2053.8|2058.5|2052.5|27
1582557900000|2020-02-24 15:25:00|2058.5|2052.5|2058.4|2052.4|2059|2053|2058.4|2052.4|9
1582558200000|2020-02-24 15:30:00|2058.1|2052.1|2056.3|2050.3|2058.3|2052.3|2055.8|2049.8|36
1582558500000|2020-02-24 15:35:00|2056|2050|2054|2048|2056.3|2050.3|2052.8|2046.8|49
1582558800000|2020-02-24 15:40:00|2053.9|2047.9|2055.9|2049.9|2057.5|2051.5|2053.3|2047.3|47
1582559100000|2020-02-24 15:45:00|2055.8|2049.8|2053.3|2047.3|2056.6|2050.6|2050.8|2044.8|53
1582559400000|2020-02-24 15:50:00|2053.5|2047.5|2053.5|2047.5|2055|2049|2052.5|2046.5|36
1582559700000|2020-02-24 15:55:00|2053.8|2047.8|2053.5|2047.5|2055.1|2049.1|2051.5|2045.5|75
1582560000000|2020-02-24 16:00:00|2052.8|2046.8|2051|2045|2052.8|2046.8|2051|2045|64
1582560300000|2020-02-24 16:05:00|2051.3|2045.3|2050|2044|2052.6|2046.6|2049.3|2043.3|49
1582560600000|2020-02-24 16:10:00|2050.3|2044.3|2050.5|2044.5|2052.4|2046.4|2048.8|2042.8|34
1582560900000|2020-02-24 16:15:00|2050.3|2044.3|2054.3|2048.3|2054.8|2048.8|2049.8|2043.8|49
1582561200000|2020-02-24 16:20:00|2053.8|2047.8|2052|2046|2054.3|2048.3|2051.3|2045.3|44
1582561500000|2020-02-24 16:25:00|2051.9|2045.9|2052.9|2046.9|2052.9|2046.9|2049.1|2043.1|49
1582561800000|2020-02-24 16:30:00|2053.1|2047.1|2050|2044|2053.8|2047.8|2049.1|2043.1|41
1582562100000|2020-02-24 16:35:00|2050.3|2044.3|2050.8|2044.8|2051|2045|2049.6|2043.6|33
1582562400000|2020-02-24 16:40:00|2051|2045|2049.4|2043.4|2051.5|2045.5|2049.4|2043.4|41
1582562700000|2020-02-24 16:45:00|2050.4|2044.4|2050.4|2044.4|2050.8|2044.8|2049.4|2043.4|22
1582563000000|2020-02-24 16:50:00|2050.1|2044.1|2051.5|2045.5|2051.5|2045.5|2050.1|2044.1|18
1582563300000|2020-02-24 16:55:00|2051.3|2045.3|2051.8|2045.8|2052.8|2046.8|2051.3|2045.3|32
1582563600000|2020-02-24 17:00:00|2051.6|2045.6|2049.5|2043.5|2052.3|2046.3|2049.5|2043.5|35
1582563900000|2020-02-24 17:05:00|2049.8|2043.8|2048.9|2042.9|2051|2045|2048.9|2042.9|15
1582564200000|2020-02-24 17:10:00|2049|2043|2049|2043|2049.3|2043.3|2048.8|2042.8|5
1582564500000|2020-02-24 17:15:00|2048.8|2042.8|2049.8|2043.8|2050.5|2044.5|2048.5|2042.5|11
1582564800000|2020-02-24 17:20:00|2049.9|2043.9|2048.8|2042.8|2050.5|2044.5|2048.8|2042.8|19
1582565100000|2020-02-24 17:25:00|2049|2043|2050.9|2044.9|2051.5|2045.5|2049|2043|11
1582565400000|2020-02-24 17:30:00|2051|2045|2049.9|2043.9|2051|2045|2049.8|2043.8|8
1582565700000|2020-02-24 17:35:00|2050.3|2044.3|2049.5|2043.5|2050.3|2044.3|2048.8|2042.8|16
1582566000000|2020-02-24 17:40:00|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|5
1582566300000|2020-02-24 17:45:00|2049.6|2043.6|2049.6|2043.6|2049.9|2043.9|2049.4|2043.4|11
1582566600000|2020-02-24 17:50:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1582566900000|2020-02-24 17:55:00|2050.4|2044.4|2046.4|2040.4|2050.4|2044.4|2046.4|2040.4|14
1582592400000|2020-02-25 01:00:00|2057.8|2051.8|2056.6|2050.6|2057.8|2051.8|2053.9|2047.9|149
1582592700000|2020-02-25 01:05:00|2056.4|2050.4|2049.9|2043.9|2057.3|2051.3|2047.4|2041.4|156
1582593000000|2020-02-25 01:10:00|2050.1|2044.1|2053.6|2047.6|2054.4|2048.4|2050.1|2044.1|73
1582593300000|2020-02-25 01:15:00|2053.4|2047.4|2049.1|2043.1|2054.1|2048.1|2048.3|2042.3|98
1582593600000|2020-02-25 01:20:00|2049.4|2043.4|2052.4|2046.4|2053.9|2047.9|2048.9|2042.9|110
1582593900000|2020-02-25 01:25:00|2052.6|2046.6|2052.4|2046.4|2055.9|2049.9|2049.9|2043.9|139
1582594200000|2020-02-25 01:30:00|2052.9|2046.9|2055.1|2049.1|2056.4|2050.4|2052.4|2046.4|147
1582594500000|2020-02-25 01:35:00|2055.4|2049.4|2056.6|2050.6|2057.9|2051.9|2055.4|2049.4|70
1582594800000|2020-02-25 01:40:00|2056.4|2050.4|2052.6|2046.6|2057.9|2051.9|2052.4|2046.4|51
1582595100000|2020-02-25 01:45:00|2052.4|2046.4|2055.1|2049.1|2055.1|2049.1|2051.6|2045.6|47
1582595400000|2020-02-25 01:50:00|2054.9|2048.9|2053.9|2047.9|2055.4|2049.4|2053.4|2047.4|25
1582595700000|2020-02-25 01:55:00|2054.1|2048.1|2052.4|2046.4|2054.4|2048.4|2052.4|2046.4|21
1582596000000|2020-02-25 02:00:00|2052.9|2046.9|2052.4|2046.4|2052.9|2046.9|2049.4|2043.4|63
1582596300000|2020-02-25 02:05:00|2052.9|2046.9|2052.4|2046.4|2053.6|2047.6|2052.4|2046.4|7
1582596600000|2020-02-25 02:10:00|2051.9|2045.9|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|12
1582596900000|2020-02-25 02:15:00|2051.6|2045.6|2054.8|2048.8|2054.8|2048.8|2051.6|2045.6|4
1582597200000|2020-02-25 02:20:00|2054.1|2048.1|2052.4|2046.4|2054.1|2048.1|2052.4|2046.4|5
1582597500000|2020-02-25 02:25:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1582597800000|2020-02-25 02:30:00|2050.6|2044.6|2050.9|2044.9|2052.4|2046.4|2049.4|2043.4|45
1582598100000|2020-02-25 02:35:00|2050.4|2044.4|2051.9|2045.9|2052.6|2046.6|2050.4|2044.4|23
1582598400000|2020-02-25 02:40:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2051.1|2045.1|27
1582598700000|2020-02-25 02:45:00|2053.4|2047.4|2055.4|2049.4|2055.6|2049.6|2052.6|2046.6|20
1582599000000|2020-02-25 02:50:00|2055.3|2049.3|2052.1|2046.1|2055.3|2049.3|2051.9|2045.9|26
1582599300000|2020-02-25 02:55:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.6|2044.6|14
1582599600000|2020-02-25 03:00:00|2051.4|2045.4|2049.6|2043.6|2051.5|2045.5|2048.9|2042.9|21
1582599900000|2020-02-25 03:05:00|2049.4|2043.4|2047.4|2041.4|2049.6|2043.6|2046.6|2040.6|39
1582600200000|2020-02-25 03:10:00|2047.9|2041.9|2050.6|2044.6|2050.6|2044.6|2047.4|2041.4|51
1582600500000|2020-02-25 03:15:00|2050.4|2044.4|2050.3|2044.3|2050.9|2044.9|2049.1|2043.1|22
1582600800000|2020-02-25 03:20:00|2050.6|2044.6|2051.4|2045.4|2051.4|2045.4|2050.6|2044.6|17
1582601100000|2020-02-25 03:25:00|2051.1|2045.1|2051.6|2045.6|2052.4|2046.4|2051.1|2045.1|17
1582601400000|2020-02-25 03:30:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2049.6|2043.6|14
1582601700000|2020-02-25 03:35:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.9|2044.9|7
1582602000000|2020-02-25 03:40:00|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2050.9|2044.9|9
1582602300000|2020-02-25 03:45:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2050.9|2044.9|7
1582602600000|2020-02-25 03:50:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2051.6|2045.6|3
1582602900000|2020-02-25 03:55:00|2052.9|2046.9|2054.6|2048.6|2054.9|2048.9|2052.9|2046.9|14
1582603200000|2020-02-25 04:00:00|2054.3|2048.3|2050.9|2044.9|2054.3|2048.3|2050.9|2044.9|20
1582603500000|2020-02-25 04:05:00|2051.1|2045.1|2050.9|2044.9|2051.4|2045.4|2050.9|2044.9|8
1582603800000|2020-02-25 04:10:00|2051.1|2045.1|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|14
1582604100000|2020-02-25 04:15:00|2051.4|2045.4|2050.6|2044.6|2051.4|2045.4|2050.6|2044.6|6
1582604400000|2020-02-25 04:20:00|2050.4|2044.4|2049.6|2043.6|2050.4|2044.4|2049.4|2043.4|11
1582604700000|2020-02-25 04:25:00|2049.4|2043.4|2049.9|2043.9|2050.1|2044.1|2049.1|2043.1|6
1582605000000|2020-02-25 04:30:00|2049.6|2043.6|2051.4|2045.4|2051.9|2045.9|2049.6|2043.6|11
1582605300000|2020-02-25 04:35:00|2051.1|2045.1|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|12
1582605600000|2020-02-25 04:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.6|2045.6|5
1582605900000|2020-02-25 04:45:00|2052.6|2046.6|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|3
1582606200000|2020-02-25 04:50:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.6|2045.6|4
1582606500000|2020-02-25 04:55:00|2051.6|2045.6|2051.9|2045.9|2052.1|2046.1|2051.4|2045.4|8
1582606800000|2020-02-25 05:00:00|2051.4|2045.4|2049.5|2043.5|2051.4|2045.4|2049.4|2043.4|28
1582607100000|2020-02-25 05:05:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2049.6|2043.6|30
1582607400000|2020-02-25 05:10:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.5|2043.5|19
1582607700000|2020-02-25 05:15:00|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.4|2043.4|6
1582608000000|2020-02-25 05:20:00|2050.1|2044.1|2049.6|2043.6|2050.1|2044.1|2049.4|2043.4|11
1582608600000|2020-02-25 05:30:00|2050.1|2044.1|2051.4|2045.4|2051.9|2045.9|2050.1|2044.1|57
1582608900000|2020-02-25 05:35:00|2051.6|2045.6|2051.4|2045.4|2052.9|2046.9|2050.9|2044.9|41
1582609200000|2020-02-25 05:40:00|2051.3|2045.3|2053.6|2047.6|2053.9|2047.9|2051.3|2045.3|34
1582609500000|2020-02-25 05:45:00|2053.4|2047.4|2051.6|2045.6|2053.4|2047.4|2051.6|2045.6|13
1582609800000|2020-02-25 05:50:00|2051.4|2045.4|2055.6|2049.6|2055.6|2049.6|2051.4|2045.4|68
1582610100000|2020-02-25 05:55:00|2055.4|2049.4|2056.1|2050.1|2056.6|2050.6|2054.6|2048.6|26
1582610400000|2020-02-25 06:00:00|2056.4|2050.4|2058.4|2052.4|2058.6|2052.6|2055.4|2049.4|34
1582610700000|2020-02-25 06:05:00|2058.1|2052.1|2057.1|2051.1|2058.1|2052.1|2056.1|2050.1|16
1582611000000|2020-02-25 06:10:00|2057.4|2051.4|2057.4|2051.4|2057.5|2051.5|2056.6|2050.6|15
1582611300000|2020-02-25 06:15:00|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|7
1582611600000|2020-02-25 06:20:00|2058.4|2052.4|2059.6|2053.6|2059.6|2053.6|2057.9|2051.9|16
1582611900000|2020-02-25 06:25:00|2059.9|2053.9|2061.4|2055.4|2061.6|2055.6|2059.6|2053.6|21
1582612200000|2020-02-25 06:30:00|2061.6|2055.6|2059.6|2053.6|2061.9|2055.9|2058.9|2052.9|38
1582612500000|2020-02-25 06:35:00|2059.9|2053.9|2060.9|2054.9|2060.9|2054.9|2059.6|2053.6|24
1582612800000|2020-02-25 06:40:00|2060.6|2054.6|2060.9|2054.9|2061.4|2055.4|2058.6|2052.6|33
1582613100000|2020-02-25 06:45:00|2061.1|2055.1|2060.9|2054.9|2061.4|2055.4|2059.4|2053.4|35
1582613400000|2020-02-25 06:50:00|2060.6|2054.6|2061.6|2055.6|2061.6|2055.6|2060.6|2054.6|47
1582613700000|2020-02-25 06:55:00|2061.9|2055.9|2058.4|2052.4|2061.9|2055.9|2057.6|2051.6|48
1582614000000|2020-02-25 07:00:00|2058.6|2052.6|2061.1|2055.1|2061.8|2055.8|2057.9|2051.9|33
1582614300000|2020-02-25 07:05:00|2060.9|2054.9|2060.6|2054.6|2061.4|2055.4|2060.1|2054.1|10
1582614600000|2020-02-25 07:10:00|2059.9|2053.9|2057.6|2051.6|2059.9|2053.9|2057.6|2051.6|11
1582614900000|2020-02-25 07:15:00|2057.4|2051.4|2057.4|2051.4|2058.6|2052.6|2057.4|2051.4|11
1582615200000|2020-02-25 07:20:00|2057.6|2051.6|2055.9|2049.9|2057.9|2051.9|2054.4|2048.4|18
1582615500000|2020-02-25 07:25:00|2055.6|2049.6|2054.9|2048.9|2056.4|2050.4|2054.1|2048.1|20
1582615800000|2020-02-25 07:30:00|2054.4|2048.4|2055.1|2049.1|2055.1|2049.1|2054.1|2048.1|16
1582616100000|2020-02-25 07:35:00|2054.9|2048.9|2054.9|2048.9|2055.6|2049.6|2054.4|2048.4|19
1582616400000|2020-02-25 07:40:00|2054.6|2048.6|2054.4|2048.4|2056.1|2050.1|2052.9|2046.9|37
1582616700000|2020-02-25 07:45:00|2054.9|2048.9|2051.4|2045.4|2054.9|2048.9|2050.9|2044.9|36
1582617000000|2020-02-25 07:50:00|2051.6|2045.6|2053.1|2047.1|2053.1|2047.1|2051.1|2045.1|21
1582617300000|2020-02-25 07:55:00|2052.9|2046.9|2051.5|2045.5|2053.1|2047.1|2051.3|2045.3|32
1582617600000|2020-02-25 08:00:00|2051.3|2045.3|2053.9|2047.9|2053.9|2047.9|2051|2045|52
1582617900000|2020-02-25 08:05:00|2054.1|2048.1|2051.3|2045.3|2054.4|2048.4|2051|2045|21
1582618200000|2020-02-25 08:10:00|2051.5|2045.5|2054.9|2048.9|2054.9|2048.9|2051.5|2045.5|37
1582618500000|2020-02-25 08:15:00|2054.5|2048.5|2057.4|2051.4|2057.6|2051.6|2053.8|2047.8|44
1582618800000|2020-02-25 08:20:00|2057.6|2051.6|2057.6|2051.6|2057.8|2051.8|2056.5|2050.5|21
1582619100000|2020-02-25 08:25:00|2057.4|2051.4|2057.3|2051.3|2058|2052|2055.5|2049.5|33
1582619400000|2020-02-25 08:30:00|2057|2051|2055.3|2049.3|2057|2051|2054.8|2048.8|30
1582619700000|2020-02-25 08:35:00|2055.5|2049.5|2058.5|2052.5|2059.8|2053.8|2055.5|2049.5|41
1582620000000|2020-02-25 08:40:00|2059|2053|2055.5|2049.5|2059|2053|2055.5|2049.5|44
1582620300000|2020-02-25 08:45:00|2055.3|2049.3|2057|2051|2058.4|2052.4|2053|2047|51
1582620600000|2020-02-25 08:50:00|2056.8|2050.8|2057|2051|2057.5|2051.5|2055.3|2049.3|44
1582620900000|2020-02-25 08:55:00|2056.8|2050.8|2058|2052|2059|2053|2056.8|2050.8|32
1582621200000|2020-02-25 09:00:00|2057.5|2051.5|2053|2047|2058.5|2052.5|2052.5|2046.5|75
1582621500000|2020-02-25 09:05:00|2052.5|2046.5|2051|2045|2053.3|2047.3|2050|2044|40
1582621800000|2020-02-25 09:10:00|2050.8|2044.8|2049.5|2043.5|2051|2045|2049.5|2043.5|23
1582622100000|2020-02-25 09:15:00|2050|2044|2049.5|2043.5|2050.5|2044.5|2048.5|2042.5|40
1582622400000|2020-02-25 09:20:00|2049.1|2043.1|2051.3|2045.3|2052.1|2046.1|2048.5|2042.5|53
1582622700000|2020-02-25 09:25:00|2050.8|2044.8|2051.5|2045.5|2052.9|2046.9|2050.5|2044.5|18
1582623000000|2020-02-25 09:30:00|2051|2045|2054.5|2048.5|2054.5|2048.5|2050.5|2044.5|33
1582623300000|2020-02-25 09:35:00|2055|2049|2055.3|2049.3|2056.5|2050.5|2054.6|2048.6|33
1582623600000|2020-02-25 09:40:00|2055|2049|2055.8|2049.8|2055.8|2049.8|2053.5|2047.5|33
1582623900000|2020-02-25 09:45:00|2055.6|2049.6|2054.5|2048.5|2055.8|2049.8|2053.3|2047.3|32
1582624200000|2020-02-25 09:50:00|2054|2048|2054.9|2048.9|2055|2049|2053.5|2047.5|40
1582624500000|2020-02-25 09:55:00|2054.4|2048.4|2054|2048|2054.9|2048.9|2052.8|2046.8|22
1582624800000|2020-02-25 10:00:00|2053.8|2047.8|2053.8|2047.8|2054.6|2048.6|2053.3|2047.3|25
1582625100000|2020-02-25 10:05:00|2053.9|2047.9|2052.8|2046.8|2053.9|2047.9|2052.3|2046.3|24
1582625400000|2020-02-25 10:10:00|2052.6|2046.6|2053.1|2047.1|2054.3|2048.3|2052.4|2046.4|28
1582625700000|2020-02-25 10:15:00|2053.4|2047.4|2053.8|2047.8|2054.9|2048.9|2052.5|2046.5|33
1582626000000|2020-02-25 10:20:00|2053.5|2047.5|2053|2047|2053.8|2047.8|2053|2047|7
1582626300000|2020-02-25 10:25:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2053|2047|2
1582626600000|2020-02-25 10:30:00|2052.8|2046.8|2052.5|2046.5|2053|2047|2052|2046|16
1582626900000|2020-02-25 10:35:00|2052.8|2046.8|2053.5|2047.5|2054.8|2048.8|2052.8|2046.8|14
1582627200000|2020-02-25 10:40:00|2053.3|2047.3|2052.8|2046.8|2053.5|2047.5|2052.8|2046.8|11
1582627500000|2020-02-25 10:45:00|2052.5|2046.5|2054.3|2048.3|2054.5|2048.5|2052.3|2046.3|11
1582627800000|2020-02-25 10:50:00|2053.8|2047.8|2056.3|2050.3|2056.3|2050.3|2053.3|2047.3|24
1582628100000|2020-02-25 10:55:00|2056.5|2050.5|2056.5|2050.5|2056.8|2050.8|2054.9|2048.9|22
1582628400000|2020-02-25 11:00:00|2056.3|2050.3|2054.3|2048.3|2056.8|2050.8|2054.3|2048.3|13
1582628700000|2020-02-25 11:05:00|2054.5|2048.5|2055.3|2049.3|2055.5|2049.5|2054.3|2048.3|15
1582629000000|2020-02-25 11:10:00|2055|2049|2056.1|2050.1|2056.4|2050.4|2054.3|2048.3|13
1582629300000|2020-02-25 11:15:00|2055.9|2049.9|2056.4|2050.4|2056.8|2050.8|2055.9|2049.9|16
1582629600000|2020-02-25 11:20:00|2056.5|2050.5|2056.8|2050.8|2057.8|2051.8|2056.5|2050.5|20
1582629900000|2020-02-25 11:25:00|2056.5|2050.5|2059.3|2053.3|2059.5|2053.5|2056.5|2050.5|23
1582630200000|2020-02-25 11:30:00|2059.1|2053.1|2059.3|2053.3|2059.8|2053.8|2058.1|2052.1|26
1582630500000|2020-02-25 11:35:00|2059|2053|2060.8|2054.8|2061|2055|2059|2053|13
1582630800000|2020-02-25 11:40:00|2060.4|2054.4|2059|2053|2060.4|2054.4|2058.5|2052.5|32
1582631100000|2020-02-25 11:45:00|2058.8|2052.8|2057.8|2051.8|2059.3|2053.3|2057.3|2051.3|17
1582631400000|2020-02-25 11:50:00|2057.5|2051.5|2059|2053|2059|2053|2056.8|2050.8|22
1582631700000|2020-02-25 11:55:00|2058.8|2052.8|2057.3|2051.3|2058.8|2052.8|2056.3|2050.3|19
1582632000000|2020-02-25 12:00:00|2057|2051|2056.3|2050.3|2057|2051|2055.3|2049.3|16
1582632300000|2020-02-25 12:05:00|2056.5|2050.5|2056.3|2050.3|2058|2052|2056.3|2050.3|19
1582632600000|2020-02-25 12:10:00|2056.5|2050.5|2056.3|2050.3|2056.8|2050.8|2056.3|2050.3|4
1582632900000|2020-02-25 12:15:00|2056.8|2050.8|2056.3|2050.3|2057.8|2051.8|2055.3|2049.3|22
1582633200000|2020-02-25 12:20:00|2056|2050|2057.8|2051.8|2057.8|2051.8|2055.5|2049.5|32
1582633500000|2020-02-25 12:25:00|2058|2052|2060|2054|2060.3|2054.3|2058|2052|26
1582633800000|2020-02-25 12:30:00|2059.8|2053.8|2060|2054|2061.3|2055.3|2058.8|2052.8|29
1582634100000|2020-02-25 12:35:00|2060.3|2054.3|2060.8|2054.8|2060.8|2054.8|2059.8|2053.8|19
1582634400000|2020-02-25 12:40:00|2060.5|2054.5|2064|2058|2064.3|2058.3|2060.3|2054.3|25
1582634700000|2020-02-25 12:45:00|2063.8|2057.8|2066|2060|2066.5|2060.5|2063.8|2057.8|36
1582635000000|2020-02-25 12:50:00|2065.8|2059.8|2062.8|2056.8|2065.8|2059.8|2062.8|2056.8|30
1582635300000|2020-02-25 12:55:00|2063|2057|2063.3|2057.3|2064.8|2058.8|2061.8|2055.8|42
1582635600000|2020-02-25 13:00:00|2062.8|2056.8|2060.3|2054.3|2062.8|2056.8|2058.8|2052.8|38
1582635900000|2020-02-25 13:05:00|2060|2054|2057.8|2051.8|2060|2054|2057.8|2051.8|21
1582636200000|2020-02-25 13:10:00|2058|2052|2059.5|2053.5|2061.5|2055.5|2057.3|2051.3|59
1582636500000|2020-02-25 13:15:00|2059.8|2053.8|2057.4|2051.4|2061|2055|2057.4|2051.4|30
1582636800000|2020-02-25 13:20:00|2057.8|2051.8|2055.3|2049.3|2058.1|2052.1|2054.9|2048.9|32
1582637100000|2020-02-25 13:25:00|2055|2049|2056.3|2050.3|2057.5|2051.5|2054.9|2048.9|40
1582637400000|2020-02-25 13:30:00|2055.8|2049.8|2055.3|2049.3|2056.8|2050.8|2055.3|2049.3|49
1582637700000|2020-02-25 13:35:00|2055.5|2049.5|2055.3|2049.3|2056|2050|2054.3|2048.3|21
1582638000000|2020-02-25 13:40:00|2055|2049|2054.8|2048.8|2055.8|2049.8|2053.5|2047.5|39
1582638300000|2020-02-25 13:45:00|2054.5|2048.5|2054.5|2048.5|2054.9|2048.9|2054.3|2048.3|12
1582638600000|2020-02-25 13:50:00|2054.8|2048.8|2055.8|2049.8|2056.5|2050.5|2054.8|2048.8|26
1582638900000|2020-02-25 13:55:00|2056.3|2050.3|2053.8|2047.8|2057.3|2051.3|2052.8|2046.8|46
1582639200000|2020-02-25 14:00:00|2053.5|2047.5|2050.3|2044.3|2053.5|2047.5|2049.3|2043.3|46
1582639500000|2020-02-25 14:05:00|2050.5|2044.5|2049.3|2043.3|2050.5|2044.5|2048.8|2042.8|18
1582639800000|2020-02-25 14:10:00|2049.5|2043.5|2048.8|2042.8|2050.3|2044.3|2047.3|2041.3|28
1582640100000|2020-02-25 14:15:00|2048.5|2042.5|2051.5|2045.5|2051.8|2045.8|2048.3|2042.3|32
1582640400000|2020-02-25 14:20:00|2051.8|2045.8|2051.8|2045.8|2054.3|2048.3|2049.3|2043.3|42
1582640700000|2020-02-25 14:25:00|2051.1|2045.1|2055|2049|2055.3|2049.3|2051|2045|42
1582641000000|2020-02-25 14:30:00|2054.8|2048.8|2053.5|2047.5|2056.5|2050.5|2051|2045|68
1582641300000|2020-02-25 14:35:00|2053.3|2047.3|2055|2049|2055|2049|2051.8|2045.8|44
1582641600000|2020-02-25 14:40:00|2055.5|2049.5|2055.3|2049.3|2055.8|2049.8|2053.3|2047.3|49
1582641900000|2020-02-25 14:45:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2052.8|2046.8|42
1582642200000|2020-02-25 14:50:00|2056|2050|2060|2054|2061.3|2055.3|2055.8|2049.8|49
1582642500000|2020-02-25 14:55:00|2060.3|2054.3|2062.3|2056.3|2062.5|2056.5|2058.3|2052.3|43
1582642800000|2020-02-25 15:00:00|2062|2056|2056.5|2050.5|2062.3|2056.3|2054.9|2048.9|49
1582643100000|2020-02-25 15:05:00|2056.3|2050.3|2057.3|2051.3|2059.5|2053.5|2056.1|2050.1|47
1582643400000|2020-02-25 15:10:00|2057|2051|2058|2052|2058|2052|2055.5|2049.5|49
1582643700000|2020-02-25 15:15:00|2058.3|2052.3|2057|2051|2060.5|2054.5|2055.6|2049.6|41
1582644000000|2020-02-25 15:20:00|2056.8|2050.8|2054.6|2048.6|2056.8|2050.8|2054.4|2048.4|29
1582644300000|2020-02-25 15:25:00|2054.4|2048.4|2054.3|2048.3|2054.6|2048.6|2053.1|2047.1|56
1582644600000|2020-02-25 15:30:00|2054.1|2048.1|2051.1|2045.1|2054.1|2048.1|2050.5|2044.5|39
1582644900000|2020-02-25 15:35:00|2051.6|2045.6|2049.8|2043.8|2052.4|2046.4|2048.8|2042.8|73
1582645200000|2020-02-25 15:40:00|2049.5|2043.5|2048.8|2042.8|2050.8|2044.8|2048.5|2042.5|44
1582645500000|2020-02-25 15:45:00|2049|2043|2041|2035|2050.5|2044.5|2040.5|2034.5|95
1582645800000|2020-02-25 15:50:00|2040.8|2034.8|2042.3|2036.3|2042.3|2036.3|2036.6|2030.6|83
1582646100000|2020-02-25 15:55:00|2042|2036|2035.3|2029.3|2043.8|2037.8|2033.3|2027.3|152
1582646400000|2020-02-25 16:00:00|2033.9|2027.9|2031.5|2025.5|2034.8|2028.8|2029.5|2023.5|102
1582646700000|2020-02-25 16:05:00|2031.3|2025.3|2032.3|2026.3|2032.9|2026.9|2031.3|2025.3|36
1582647000000|2020-02-25 16:10:00|2032|2026|2032|2026|2033.8|2027.8|2031.6|2025.6|50
1582647300000|2020-02-25 16:15:00|2032.3|2026.3|2033.9|2027.9|2034.5|2028.5|2031.3|2025.3|51
1582647600000|2020-02-25 16:20:00|2034.3|2028.3|2035.9|2029.9|2036.3|2030.3|2031.8|2025.8|73
1582647900000|2020-02-25 16:25:00|2035.6|2029.6|2034.3|2028.3|2036|2030|2032.6|2026.6|45
1582648200000|2020-02-25 16:30:00|2034.5|2028.5|2035.6|2029.6|2037|2031|2034.5|2028.5|68
1582648500000|2020-02-25 16:35:00|2035.5|2029.5|2036.4|2030.4|2037.5|2031.5|2035.5|2029.5|30
1582648800000|2020-02-25 16:40:00|2036.5|2030.5|2036.8|2030.8|2037.3|2031.3|2035.8|2029.8|16
1582649100000|2020-02-25 16:45:00|2036.4|2030.4|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|16
1582649400000|2020-02-25 16:50:00|2037.1|2031.1|2038.1|2032.1|2038.3|2032.3|2037.1|2031.1|12
1582649700000|2020-02-25 16:55:00|2037.8|2031.8|2038|2032|2039.1|2033.1|2037.8|2031.8|18
1582650000000|2020-02-25 17:00:00|2038.1|2032.1|2039.9|2033.9|2040.5|2034.5|2038.1|2032.1|13
1582650300000|2020-02-25 17:05:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2038.5|2032.5|10
1582650600000|2020-02-25 17:10:00|2040.1|2034.1|2041.4|2035.4|2041.4|2035.4|2040.1|2034.1|21
1582650900000|2020-02-25 17:15:00|2041.3|2035.3|2039.8|2033.8|2041.3|2035.3|2038.8|2032.8|19
1582651200000|2020-02-25 17:20:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039|2033|4
1582651500000|2020-02-25 17:25:00|2039.6|2033.6|2040.8|2034.8|2040.8|2034.8|2039.5|2033.5|10
1582651800000|2020-02-25 17:30:00|2040.6|2034.6|2040.4|2034.4|2041.3|2035.3|2039.8|2033.8|19
1582652100000|2020-02-25 17:35:00|2039.8|2033.8|2039.6|2033.6|2040.5|2034.5|2039.6|2033.6|12
1582652400000|2020-02-25 17:40:00|2039.5|2033.5|2039.6|2033.6|2039.9|2033.9|2039.4|2033.4|4
1582652700000|2020-02-25 17:45:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1582653300000|2020-02-25 17:55:00|2039.6|2033.6|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|7
1582678800000|2020-02-26 01:00:00|2039.4|2033.4|2038.9|2032.9|2039.6|2033.6|2036|2030|126
1582679100000|2020-02-26 01:05:00|2038.6|2032.6|2042.6|2036.6|2042.9|2036.9|2037.6|2031.6|127
1582679400000|2020-02-26 01:10:00|2042.9|2036.9|2043.1|2037.1|2044|2038|2041.8|2035.8|56
1582679700000|2020-02-26 01:15:00|2043.4|2037.4|2043.1|2037.1|2044.4|2038.4|2043.1|2037.1|46
1582680000000|2020-02-26 01:20:00|2042.9|2036.9|2045.4|2039.4|2045.6|2039.6|2042.9|2036.9|93
1582680300000|2020-02-26 01:25:00|2044.8|2038.8|2044.4|2038.4|2045.6|2039.6|2043.4|2037.4|25
1582680600000|2020-02-26 01:30:00|2044.6|2038.6|2046.1|2040.1|2046.6|2040.6|2044.6|2038.6|47
1582680900000|2020-02-26 01:35:00|2046.4|2040.4|2047.6|2041.6|2047.6|2041.6|2046.1|2040.1|27
1582681200000|2020-02-26 01:40:00|2047.3|2041.3|2044.9|2038.9|2047.6|2041.6|2044.9|2038.9|54
1582681500000|2020-02-26 01:45:00|2043.6|2037.6|2044.1|2038.1|2046.3|2040.3|2043.6|2037.6|69
1582681800000|2020-02-26 01:50:00|2043.6|2037.6|2045.9|2039.9|2046.1|2040.1|2043.6|2037.6|13
1582682100000|2020-02-26 01:55:00|2046|2040|2046.6|2040.6|2046.6|2040.6|2046|2040|4
1582682400000|2020-02-26 02:00:00|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2045.4|2039.4|7
1582682700000|2020-02-26 02:05:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.1|2040.1|9
1582683000000|2020-02-26 02:10:00|2046.1|2040.1|2046.5|2040.5|2046.5|2040.5|2046.1|2040.1|5
1582683300000|2020-02-26 02:15:00|2046.8|2040.8|2047|2041|2047|2041|2046.4|2040.4|8
1582683600000|2020-02-26 02:20:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.4|2040.4|6
1582683900000|2020-02-26 02:25:00|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|2
1582684200000|2020-02-26 02:30:00|2046.9|2040.9|2048.4|2042.4|2048.4|2042.4|2046.9|2040.9|35
1582684500000|2020-02-26 02:35:00|2048.1|2042.1|2049.4|2043.4|2050.5|2044.5|2048.1|2042.1|41
1582684800000|2020-02-26 02:40:00|2049.1|2043.1|2047.9|2041.9|2049.1|2043.1|2046.6|2040.6|21
1582685100000|2020-02-26 02:45:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.1|2040.1|6
1582685400000|2020-02-26 02:50:00|2047.4|2041.4|2046.6|2040.6|2047.4|2041.4|2046.6|2040.6|3
1582685700000|2020-02-26 02:55:00|2046.9|2040.9|2046.4|2040.4|2047.6|2041.6|2046.1|2040.1|13
1582686000000|2020-02-26 03:00:00|2046.6|2040.6|2048.4|2042.4|2048.6|2042.6|2046.6|2040.6|12
1582686300000|2020-02-26 03:05:00|2048.1|2042.1|2048.1|2042.1|2048.4|2042.4|2047.1|2041.1|19
1582686600000|2020-02-26 03:10:00|2048.4|2042.4|2049.4|2043.4|2050.4|2044.4|2048.4|2042.4|20
1582686900000|2020-02-26 03:15:00|2049.1|2043.1|2047.9|2041.9|2049.5|2043.5|2047.9|2041.9|20
1582687200000|2020-02-26 03:20:00|2048.1|2042.1|2047.6|2041.6|2048.4|2042.4|2047.4|2041.4|21
1582687500000|2020-02-26 03:25:00|2047.3|2041.3|2048.1|2042.1|2048.4|2042.4|2046.6|2040.6|43
1582687800000|2020-02-26 03:30:00|2047.9|2041.9|2048.1|2042.1|2048.4|2042.4|2047.1|2041.1|14
1582688100000|2020-02-26 03:35:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1582688400000|2020-02-26 03:40:00|2048.4|2042.4|2048.4|2042.4|2049.1|2043.1|2048.1|2042.1|5
1582688700000|2020-02-26 03:45:00|2047.3|2041.3|2048.1|2042.1|2048.1|2042.1|2047.3|2041.3|3
1582689000000|2020-02-26 03:50:00|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1582689300000|2020-02-26 03:55:00|2047.9|2041.9|2047.1|2041.1|2047.9|2041.9|2046.9|2040.9|7
1582689600000|2020-02-26 04:00:00|2046.9|2040.9|2046.6|2040.6|2047.1|2041.1|2046.5|2040.5|11
1582689900000|2020-02-26 04:05:00|2047.1|2041.1|2046.1|2040.1|2047.1|2041.1|2046.1|2040.1|6
1582690200000|2020-02-26 04:10:00|2046.4|2040.4|2046.1|2040.1|2046.9|2040.9|2046.1|2040.1|7
1582690500000|2020-02-26 04:15:00|2046.4|2040.4|2046.6|2040.6|2046.9|2040.9|2046.4|2040.4|6
1582690800000|2020-02-26 04:20:00|2046.9|2040.9|2046.9|2040.9|2047.4|2041.4|2046.6|2040.6|9
1582691100000|2020-02-26 04:25:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|6
1582691400000|2020-02-26 04:30:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1582692000000|2020-02-26 04:40:00|2046.9|2040.9|2047.1|2041.1|2047.6|2041.6|2046.9|2040.9|7
1582692300000|2020-02-26 04:45:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|4
1582692600000|2020-02-26 04:50:00|2047.4|2041.4|2046.4|2040.4|2047.4|2041.4|2046.4|2040.4|10
1582692900000|2020-02-26 04:55:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|5
1582693200000|2020-02-26 05:00:00|2046.4|2040.4|2044.6|2038.6|2047.1|2041.1|2044.6|2038.6|21
1582693500000|2020-02-26 05:05:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1582693800000|2020-02-26 05:10:00|2044.4|2038.4|2047.1|2041.1|2047.1|2041.1|2044.4|2038.4|21
1582694100000|2020-02-26 05:15:00|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2045.6|2039.6|8
1582694400000|2020-02-26 05:20:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|5
1582694700000|2020-02-26 05:25:00|2045.9|2039.9|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|8
1582695000000|2020-02-26 05:30:00|2046.6|2040.6|2044.4|2038.4|2046.6|2040.6|2044.1|2038.1|11
1582695300000|2020-02-26 05:35:00|2044.9|2038.9|2041.4|2035.4|2044.9|2038.9|2041.4|2035.4|31
1582695600000|2020-02-26 05:40:00|2040.1|2034.1|2044.4|2038.4|2045.4|2039.4|2040.1|2034.1|25
1582695900000|2020-02-26 05:45:00|2044.1|2038.1|2045.1|2039.1|2045.4|2039.4|2044.1|2038.1|55
1582696200000|2020-02-26 05:50:00|2045.4|2039.4|2045.4|2039.4|2046.9|2040.9|2044|2038|61
1582696500000|2020-02-26 05:55:00|2045.3|2039.3|2042.1|2036.1|2045.3|2039.3|2042.1|2036.1|13
1582696800000|2020-02-26 06:00:00|2043.1|2037.1|2043.1|2037.1|2045.1|2039.1|2042.4|2036.4|27
1582697100000|2020-02-26 06:05:00|2044.1|2038.1|2041.1|2035.1|2044.4|2038.4|2040.1|2034.1|47
1582697400000|2020-02-26 06:10:00|2040.4|2034.4|2037.9|2031.9|2040.6|2034.6|2037.3|2031.3|101
1582697700000|2020-02-26 06:15:00|2038.1|2032.1|2038.4|2032.4|2038.6|2032.6|2036.1|2030.1|106
1582698000000|2020-02-26 06:20:00|2038.6|2032.6|2039.6|2033.6|2041.1|2035.1|2038.1|2032.1|41
1582698300000|2020-02-26 06:25:00|2039.4|2033.4|2039.3|2033.3|2040.6|2034.6|2038.4|2032.4|46
1582698600000|2020-02-26 06:30:00|2038.9|2032.9|2040.4|2034.4|2041.6|2035.6|2038.6|2032.6|48
1582698900000|2020-02-26 06:35:00|2040.6|2034.6|2040.6|2034.6|2042.4|2036.4|2040.4|2034.4|22
1582699200000|2020-02-26 06:40:00|2040.9|2034.9|2039.4|2033.4|2041.6|2035.6|2038.8|2032.8|30
1582699500000|2020-02-26 06:45:00|2039.9|2033.9|2040.4|2034.4|2040.6|2034.6|2039.9|2033.9|13
1582699800000|2020-02-26 06:50:00|2041.1|2035.1|2042.4|2036.4|2043.6|2037.6|2040.4|2034.4|49
1582700100000|2020-02-26 06:55:00|2042.1|2036.1|2039.9|2033.9|2043.4|2037.4|2038.8|2032.8|47
1582700400000|2020-02-26 07:00:00|2039.4|2033.4|2037.1|2031.1|2039.4|2033.4|2036.4|2030.4|22
1582700700000|2020-02-26 07:05:00|2036.9|2030.9|2035.9|2029.9|2037.6|2031.6|2035.4|2029.4|13
1582701000000|2020-02-26 07:10:00|2035.8|2029.8|2035.9|2029.9|2036.4|2030.4|2035.4|2029.4|7
1582701300000|2020-02-26 07:15:00|2035.6|2029.6|2036.1|2030.1|2037.1|2031.1|2034.9|2028.9|19
1582701600000|2020-02-26 07:20:00|2036.4|2030.4|2035|2029|2036.9|2030.9|2035|2029|16
1582701900000|2020-02-26 07:25:00|2034.8|2028.8|2035|2029|2035.8|2029.8|2033|2027|27
1582702200000|2020-02-26 07:30:00|2034.9|2028.9|2035.4|2029.4|2035.4|2029.4|2034.5|2028.5|7
1582702500000|2020-02-26 07:35:00|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|17
1582702800000|2020-02-26 07:40:00|2035.4|2029.4|2036.4|2030.4|2036.4|2030.4|2035.4|2029.4|5
1582703100000|2020-02-26 07:45:00|2036.3|2030.3|2036.5|2030.5|2036.9|2030.9|2034.8|2028.8|28
1582703400000|2020-02-26 07:50:00|2037.6|2031.6|2035.8|2029.8|2037.6|2031.6|2034.8|2028.8|19
1582703700000|2020-02-26 07:55:00|2036.5|2030.5|2045.3|2039.3|2045.3|2039.3|2035.5|2029.5|60
1582704000000|2020-02-26 08:00:00|2045|2039|2044.8|2038.8|2045|2039|2040.8|2034.8|53
1582704300000|2020-02-26 08:05:00|2044|2038|2046.9|2040.9|2047.8|2041.8|2043.6|2037.6|28
1582704600000|2020-02-26 08:10:00|2047.3|2041.3|2046.3|2040.3|2047.3|2041.3|2043.4|2037.4|49
1582704900000|2020-02-26 08:15:00|2044.8|2038.8|2047.3|2041.3|2047.8|2041.8|2044.8|2038.8|44
1582705200000|2020-02-26 08:20:00|2047.5|2041.5|2046.9|2040.9|2048|2042|2046.3|2040.3|51
1582705500000|2020-02-26 08:25:00|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2046.3|2040.3|22
1582705800000|2020-02-26 08:30:00|2047.8|2041.8|2048.3|2042.3|2049|2043|2047.4|2041.4|36
1582706100000|2020-02-26 08:35:00|2048|2042|2048.5|2042.5|2048.8|2042.8|2046.3|2040.3|36
1582706400000|2020-02-26 08:40:00|2048.3|2042.3|2048|2042|2048.5|2042.5|2045.8|2039.8|29
1582706700000|2020-02-26 08:45:00|2047.8|2041.8|2044|2038|2048.3|2042.3|2044|2038|31
1582707000000|2020-02-26 08:50:00|2044.8|2038.8|2048|2042|2048.5|2042.5|2044.8|2038.8|22
1582707300000|2020-02-26 08:55:00|2046.8|2040.8|2046|2040|2047.8|2041.8|2045.8|2039.8|17
1582707600000|2020-02-26 09:00:00|2045.8|2039.8|2041.8|2035.8|2045.8|2039.8|2040.8|2034.8|68
1582707900000|2020-02-26 09:05:00|2041.5|2035.5|2039.3|2033.3|2042.8|2036.8|2039.3|2033.3|59
1582708200000|2020-02-26 09:10:00|2039|2033|2041.5|2035.5|2041.5|2035.5|2036.3|2030.3|51
1582708500000|2020-02-26 09:15:00|2041.3|2035.3|2043.5|2037.5|2044.5|2038.5|2039.3|2033.3|45
1582708800000|2020-02-26 09:20:00|2043.3|2037.3|2039.5|2033.5|2043.8|2037.8|2039|2033|53
1582709100000|2020-02-26 09:25:00|2040|2034|2042.1|2036.1|2042.1|2036.1|2040|2034|19
1582709400000|2020-02-26 09:30:00|2042.3|2036.3|2043.8|2037.8|2044.3|2038.3|2040|2034|37
1582709700000|2020-02-26 09:35:00|2044|2038|2044|2038|2044.3|2038.3|2038.3|2032.3|44
1582710000000|2020-02-26 09:40:00|2043.8|2037.8|2042.5|2036.5|2045.3|2039.3|2042.5|2036.5|19
1582710300000|2020-02-26 09:45:00|2042.8|2036.8|2043.5|2037.5|2045|2039|2042.8|2036.8|18
1582710600000|2020-02-26 09:50:00|2043.8|2037.8|2047|2041|2047.8|2041.8|2043.5|2037.5|28
1582710900000|2020-02-26 09:55:00|2046.5|2040.5|2045.8|2039.8|2046.5|2040.5|2044.8|2038.8|11
1582711200000|2020-02-26 10:00:00|2045.9|2039.9|2047.3|2041.3|2048.3|2042.3|2045.9|2039.9|32
1582711500000|2020-02-26 10:05:00|2047.5|2041.5|2046.8|2040.8|2047.6|2041.6|2046.8|2040.8|9
1582711800000|2020-02-26 10:10:00|2047|2041|2045|2039|2047.3|2041.3|2044.6|2038.6|38
1582712100000|2020-02-26 10:15:00|2045.5|2039.5|2045.3|2039.3|2046.9|2040.9|2045.1|2039.1|35
1582712400000|2020-02-26 10:20:00|2045.5|2039.5|2046.1|2040.1|2046.6|2040.6|2045.5|2039.5|22
1582712700000|2020-02-26 10:25:00|2046.3|2040.3|2045.8|2039.8|2046.6|2040.6|2045.5|2039.5|19
1582713000000|2020-02-26 10:30:00|2045.5|2039.5|2041|2035|2045.8|2039.8|2040.8|2034.8|36
1582713300000|2020-02-26 10:35:00|2040.8|2034.8|2039.5|2033.5|2040.8|2034.8|2039.3|2033.3|22
1582713600000|2020-02-26 10:40:00|2039.8|2033.8|2040.1|2034.1|2040.3|2034.3|2037.1|2031.1|42
1582713900000|2020-02-26 10:45:00|2039.9|2033.9|2039.8|2033.8|2040.5|2034.5|2036.5|2030.5|26
1582714200000|2020-02-26 10:50:00|2040|2034|2040|2034|2040.3|2034.3|2039|2033|15
1582714500000|2020-02-26 10:55:00|2039.8|2033.8|2039|2033|2041.5|2035.5|2038.5|2032.5|18
1582714800000|2020-02-26 11:00:00|2039.1|2033.1|2038.3|2032.3|2039.1|2033.1|2038.3|2032.3|8
1582715100000|2020-02-26 11:05:00|2038.4|2032.4|2039.5|2033.5|2039.8|2033.8|2038.4|2032.4|14
1582715400000|2020-02-26 11:10:00|2039.3|2033.3|2039.3|2033.3|2039.9|2033.9|2039.3|2033.3|7
1582715700000|2020-02-26 11:15:00|2039.6|2033.6|2039.5|2033.5|2039.6|2033.6|2039.5|2033.5|2
1582716000000|2020-02-26 11:20:00|2039.8|2033.8|2040.1|2034.1|2040.9|2034.9|2039.8|2033.8|10
1582716300000|2020-02-26 11:25:00|2040.4|2034.4|2040.9|2034.9|2041.6|2035.6|2040.4|2034.4|12
1582716600000|2020-02-26 11:30:00|2041.1|2035.1|2040.9|2034.9|2041.9|2035.9|2040.9|2034.9|11
1582716900000|2020-02-26 11:35:00|2040.6|2034.6|2043.4|2037.4|2043.4|2037.4|2040.1|2034.1|16
1582717200000|2020-02-26 11:40:00|2043.1|2037.1|2042.4|2036.4|2043.6|2037.6|2042.4|2036.4|10
1582717500000|2020-02-26 11:45:00|2042.1|2036.1|2042.9|2036.9|2042.9|2036.9|2040.4|2034.4|14
1582717800000|2020-02-26 11:50:00|2042.6|2036.6|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|4
1582718100000|2020-02-26 11:55:00|2042.1|2036.1|2043.1|2037.1|2043.9|2037.9|2041.9|2035.9|26
1582718400000|2020-02-26 12:00:00|2043.4|2037.4|2044.1|2038.1|2044.1|2038.1|2042.9|2036.9|16
1582718700000|2020-02-26 12:05:00|2044.4|2038.4|2046.1|2040.1|2046.1|2040.1|2043.4|2037.4|33
1582719000000|2020-02-26 12:10:00|2045.9|2039.9|2044.6|2038.6|2046.1|2040.1|2044.6|2038.6|13
1582719300000|2020-02-26 12:15:00|2044.4|2038.4|2042.4|2036.4|2044.4|2038.4|2041.6|2035.6|23
1582719600000|2020-02-26 12:20:00|2041.9|2035.9|2040.6|2034.6|2041.9|2035.9|2040.6|2034.6|23
1582719900000|2020-02-26 12:25:00|2040.4|2034.4|2041.9|2035.9|2042.1|2036.1|2039.9|2033.9|29
1582720200000|2020-02-26 12:30:00|2042.1|2036.1|2041.6|2035.6|2043.1|2037.1|2041.4|2035.4|18
1582720500000|2020-02-26 12:35:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2039.1|2033.1|26
1582720800000|2020-02-26 12:40:00|2039.9|2033.9|2040.6|2034.6|2041.1|2035.1|2039.9|2033.9|22
1582721100000|2020-02-26 12:45:00|2040.9|2034.9|2041.9|2035.9|2042.6|2036.6|2040.9|2034.9|17
1582721400000|2020-02-26 12:50:00|2041.6|2035.6|2034.6|2028.6|2041.6|2035.6|2034.4|2028.4|44
1582721700000|2020-02-26 12:55:00|2034.9|2028.9|2039.4|2033.4|2041.1|2035.1|2034.9|2028.9|56
1582722000000|2020-02-26 13:00:00|2039.1|2033.1|2038.4|2032.4|2039.6|2033.6|2038.4|2032.4|32
1582722300000|2020-02-26 13:05:00|2038.1|2032.1|2034.4|2028.4|2038.1|2032.1|2034.4|2028.4|28
1582722600000|2020-02-26 13:10:00|2034.1|2028.1|2033.1|2027.1|2036.6|2030.6|2033.1|2027.1|25
1582722900000|2020-02-26 13:15:00|2032.9|2026.9|2036.9|2030.9|2036.9|2030.9|2032.6|2026.6|33
1582723200000|2020-02-26 13:20:00|2036.6|2030.6|2039.1|2033.1|2039.6|2033.6|2036.4|2030.4|43
1582723500000|2020-02-26 13:25:00|2039.4|2033.4|2038.9|2032.9|2040.9|2034.9|2038.1|2032.1|45
1582723800000|2020-02-26 13:30:00|2040.4|2034.4|2045.4|2039.4|2045.6|2039.6|2040.4|2034.4|55
1582724100000|2020-02-26 13:35:00|2045.1|2039.1|2044.9|2038.9|2046.6|2040.6|2042.9|2036.9|49
1582724400000|2020-02-26 13:40:00|2045.4|2039.4|2043.1|2037.1|2046.1|2040.1|2042.6|2036.6|44
1582724700000|2020-02-26 13:45:00|2043.4|2037.4|2045.9|2039.9|2046.6|2040.6|2043.4|2037.4|29
1582725000000|2020-02-26 13:50:00|2046.1|2040.1|2049.9|2043.9|2049.9|2043.9|2046.1|2040.1|18
1582725300000|2020-02-26 13:55:00|2050.1|2044.1|2052.6|2046.6|2053.1|2047.1|2048.9|2042.9|56
1582725600000|2020-02-26 14:00:00|2053.9|2047.9|2053.1|2047.1|2053.9|2047.9|2049.6|2043.6|72
1582725900000|2020-02-26 14:05:00|2052.9|2046.9|2051.9|2045.9|2054.1|2048.1|2050.4|2044.4|53
1582726200000|2020-02-26 14:10:00|2051.6|2045.6|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|31
1582726500000|2020-02-26 14:15:00|2051.9|2045.9|2056.1|2050.1|2057.4|2051.4|2051.6|2045.6|37
1582726800000|2020-02-26 14:20:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.4|2049.4|25
1582727100000|2020-02-26 14:25:00|2055.4|2049.4|2054.1|2048.1|2055.6|2049.6|2054.1|2048.1|27
1582727400000|2020-02-26 14:30:00|2053.9|2047.9|2053.1|2047.1|2054.6|2048.6|2052.9|2046.9|45
1582727700000|2020-02-26 14:35:00|2053.4|2047.4|2056.1|2050.1|2056.6|2050.6|2053.1|2047.1|22
1582728000000|2020-02-26 14:40:00|2055.9|2049.9|2060.6|2054.6|2061.9|2055.9|2055.4|2049.4|66
1582728300000|2020-02-26 14:45:00|2060.9|2054.9|2062.4|2056.4|2062.6|2056.6|2060.4|2054.4|54
1582728600000|2020-02-26 14:50:00|2062.1|2056.1|2063.6|2057.6|2063.9|2057.9|2060.9|2054.9|40
1582728900000|2020-02-26 14:55:00|2063.4|2057.4|2066.6|2060.6|2066.9|2060.9|2062.9|2056.9|40
1582729200000|2020-02-26 15:00:00|2066.9|2060.9|2063.6|2057.6|2066.9|2060.9|2063.6|2057.6|42
1582729500000|2020-02-26 15:05:00|2063.4|2057.4|2064.4|2058.4|2065.9|2059.9|2063.4|2057.4|45
1582729800000|2020-02-26 15:10:00|2064.1|2058.1|2066.1|2060.1|2066.4|2060.4|2062.1|2056.1|46
1582730100000|2020-02-26 15:15:00|2065.6|2059.6|2066.4|2060.4|2070.6|2064.6|2063.9|2057.9|60
1582730400000|2020-02-26 15:20:00|2066.1|2060.1|2064.4|2058.4|2066.9|2060.9|2063.6|2057.6|36
1582730700000|2020-02-26 15:25:00|2064.6|2058.6|2062.6|2056.6|2066.9|2060.9|2062.1|2056.1|42
1582731000000|2020-02-26 15:30:00|2062.9|2056.9|2055.4|2049.4|2062.9|2056.9|2055.1|2049.1|65
1582731300000|2020-02-26 15:35:00|2054.9|2048.9|2058.9|2052.9|2059.4|2053.4|2054.9|2048.9|36
1582731600000|2020-02-26 15:40:00|2059.1|2053.1|2057.6|2051.6|2060.1|2054.1|2056.1|2050.1|62
1582731900000|2020-02-26 15:45:00|2057.4|2051.4|2063.6|2057.6|2064.6|2058.6|2057.1|2051.1|92
1582732200000|2020-02-26 15:50:00|2063.1|2057.1|2065.1|2059.1|2067.1|2061.1|2062.6|2056.6|83
1582732500000|2020-02-26 15:55:00|2064.9|2058.9|2052.1|2046.1|2066.4|2060.4|2051.4|2045.4|118
1582732800000|2020-02-26 16:00:00|2052.6|2046.6|2049.6|2043.6|2053.6|2047.6|2049.6|2043.6|69
1582733100000|2020-02-26 16:05:00|2049.9|2043.9|2048.4|2042.4|2049.9|2043.9|2045.4|2039.4|40
1582733400000|2020-02-26 16:10:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2045.9|2039.9|30
1582733700000|2020-02-26 16:15:00|2048.9|2042.9|2048.6|2042.6|2050.4|2044.4|2047.1|2041.1|28
1582734000000|2020-02-26 16:20:00|2048.9|2042.9|2049.6|2043.6|2049.6|2043.6|2047.1|2041.1|38
1582734300000|2020-02-26 16:25:00|2049.9|2043.9|2048.6|2042.6|2051.4|2045.4|2048.6|2042.6|19
1582734600000|2020-02-26 16:30:00|2048.1|2042.1|2049.4|2043.4|2051.4|2045.4|2048.1|2042.1|31
1582734900000|2020-02-26 16:35:00|2048.9|2042.9|2048.1|2042.1|2049.4|2043.4|2046.6|2040.6|28
1582735200000|2020-02-26 16:40:00|2047.9|2041.9|2046.6|2040.6|2047.9|2041.9|2046.1|2040.1|16
1582735500000|2020-02-26 16:45:00|2047.6|2041.6|2047.6|2041.6|2048.4|2042.4|2047.1|2041.1|14
1582735800000|2020-02-26 16:50:00|2048.1|2042.1|2051.1|2045.1|2052.4|2046.4|2048.1|2042.1|10
1582736100000|2020-02-26 16:55:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2049.1|2043.1|10
1582736400000|2020-02-26 17:00:00|2050.9|2044.9|2049.9|2043.9|2052.4|2046.4|2049.9|2043.9|13
1582736700000|2020-02-26 17:05:00|2050.1|2044.1|2050.4|2044.4|2050.6|2044.6|2049.6|2043.6|12
1582737000000|2020-02-26 17:10:00|2050.6|2044.6|2048.9|2042.9|2050.6|2044.6|2048.6|2042.6|11
1582737600000|2020-02-26 17:20:00|2048.4|2042.4|2049.6|2043.6|2049.6|2043.6|2047.9|2041.9|21
1582737900000|2020-02-26 17:25:00|2049.4|2043.4|2048.6|2042.6|2049.4|2043.4|2048.6|2042.6|3
1582738200000|2020-02-26 17:30:00|2049.1|2043.1|2050.6|2044.6|2050.6|2044.6|2049.1|2043.1|3
1582738500000|2020-02-26 17:35:00|2050.1|2044.1|2051.6|2045.6|2052.4|2046.4|2050.1|2044.1|8
1582738800000|2020-02-26 17:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|7
1582739100000|2020-02-26 17:45:00|2051.1|2045.1|2051.4|2045.4|2051.6|2045.6|2050.6|2044.6|5
1582739700000|2020-02-26 17:55:00|2051.3|2045.3|2051.5|2045.5|2051.5|2045.5|2051.3|2045.3|2
1582765200000|2020-02-27 01:00:00|2055.6|2049.6|2053.6|2047.6|2055.6|2049.6|2052.1|2046.1|45
1582765500000|2020-02-27 01:05:00|2053.4|2047.4|2049.9|2043.9|2055.1|2049.1|2049.9|2043.9|46
1582765800000|2020-02-27 01:10:00|2050.1|2044.1|2052.1|2046.1|2052.1|2046.1|2049.9|2043.9|48
1582766100000|2020-02-27 01:15:00|2051.6|2045.6|2055.9|2049.9|2056.6|2050.6|2051.4|2045.4|57
1582766400000|2020-02-27 01:20:00|2056.1|2050.1|2055.4|2049.4|2056.4|2050.4|2054.9|2048.9|45
1582766700000|2020-02-27 01:25:00|2055.6|2049.6|2055.6|2049.6|2056.4|2050.4|2053.6|2047.6|32
1582767000000|2020-02-27 01:30:00|2055.9|2049.9|2052.6|2046.6|2055.9|2049.9|2052.6|2046.6|10
1582767300000|2020-02-27 01:35:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2051.9|2045.9|41
1582767600000|2020-02-27 01:40:00|2053.9|2047.9|2054.6|2048.6|2054.9|2048.9|2053.9|2047.9|14
1582767900000|2020-02-27 01:45:00|2054.4|2048.4|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|3
1582768200000|2020-02-27 01:50:00|2054.4|2048.4|2053.6|2047.6|2054.9|2048.9|2053.4|2047.4|28
1582768500000|2020-02-27 01:55:00|2053.9|2047.9|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|15
1582768800000|2020-02-27 02:00:00|2054.4|2048.4|2054.6|2048.6|2055.4|2049.4|2053.9|2047.9|15
1582769100000|2020-02-27 02:05:00|2054.4|2048.4|2055.6|2049.6|2055.9|2049.9|2053.6|2047.6|22
1582769400000|2020-02-27 02:10:00|2055.4|2049.4|2056.1|2050.1|2057.1|2051.1|2055.1|2049.1|17
1582769700000|2020-02-27 02:15:00|2055.9|2049.9|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|5
1582770000000|2020-02-27 02:20:00|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1582770300000|2020-02-27 02:25:00|2054.4|2048.4|2054.1|2048.1|2054.8|2048.8|2053.9|2047.9|6
1582770600000|2020-02-27 02:30:00|2053.9|2047.9|2055.4|2049.4|2055.6|2049.6|2053.4|2047.4|18
1582770900000|2020-02-27 02:35:00|2055.6|2049.6|2057.4|2051.4|2057.4|2051.4|2055.6|2049.6|8
1582771200000|2020-02-27 02:40:00|2056.9|2050.9|2055.6|2049.6|2057.1|2051.1|2055.4|2049.4|26
1582771500000|2020-02-27 02:45:00|2055.9|2049.9|2056.1|2050.1|2057.1|2051.1|2055.9|2049.9|18
1582771800000|2020-02-27 02:50:00|2055.9|2049.9|2055.1|2049.1|2056.4|2050.4|2054.9|2048.9|30
1582772100000|2020-02-27 02:55:00|2055.4|2049.4|2055.4|2049.4|2055.9|2049.9|2055.1|2049.1|7
1582772400000|2020-02-27 03:00:00|2055.6|2049.6|2057.1|2051.1|2057.1|2051.1|2055.6|2049.6|13
1582772700000|2020-02-27 03:05:00|2057.4|2051.4|2056.9|2050.9|2057.6|2051.6|2056.9|2050.9|9
1582773000000|2020-02-27 03:10:00|2056.4|2050.4|2055.9|2049.9|2056.6|2050.6|2055.4|2049.4|23
1582773300000|2020-02-27 03:15:00|2055.6|2049.6|2054.9|2048.9|2055.9|2049.9|2052.9|2046.9|27
1582773600000|2020-02-27 03:20:00|2055.1|2049.1|2053.9|2047.9|2055.6|2049.6|2053.6|2047.6|9
1582773900000|2020-02-27 03:25:00|2054.1|2048.1|2055.4|2049.4|2055.6|2049.6|2054.1|2048.1|4
1582774200000|2020-02-27 03:30:00|2055.1|2049.1|2049.6|2043.6|2055.1|2049.1|2049.6|2043.6|39
1582774500000|2020-02-27 03:35:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.4|2043.4|4
1582774800000|2020-02-27 03:40:00|2049.9|2043.9|2049.9|2043.9|2050.1|2044.1|2049.4|2043.4|5
1582775100000|2020-02-27 03:45:00|2050.1|2044.1|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|7
1582775400000|2020-02-27 03:50:00|2050.4|2044.4|2050.6|2044.6|2051.1|2045.1|2049.9|2043.9|8
1582775700000|2020-02-27 03:55:00|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1582776000000|2020-02-27 04:00:00|2050.9|2044.9|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|7
1582776600000|2020-02-27 04:10:00|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|8
1582776900000|2020-02-27 04:15:00|2051.1|2045.1|2050.1|2044.1|2051.1|2045.1|2050.1|2044.1|5
1582777200000|2020-02-27 04:20:00|2049.9|2043.9|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|8
1582777500000|2020-02-27 04:25:00|2050.4|2044.4|2050.6|2044.6|2050.9|2044.9|2049.9|2043.9|12
1582777800000|2020-02-27 04:30:00|2050.9|2044.9|2049.9|2043.9|2050.9|2044.9|2049.6|2043.6|5
1582778100000|2020-02-27 04:35:00|2049.6|2043.6|2049.1|2043.1|2049.9|2043.9|2049.1|2043.1|5
1582778400000|2020-02-27 04:40:00|2048.9|2042.9|2047.6|2041.6|2048.9|2042.9|2047.1|2041.1|18
1582778700000|2020-02-27 04:45:00|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2047.4|2041.4|9
1582779000000|2020-02-27 04:50:00|2047.9|2041.9|2046.4|2040.4|2048.1|2042.1|2045.4|2039.4|16
1582779300000|2020-02-27 04:55:00|2046.6|2040.6|2045.9|2039.9|2047.1|2041.1|2044.6|2038.6|15
1582779600000|2020-02-27 05:00:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2046.4|2040.4|7
1582779900000|2020-02-27 05:05:00|2047.1|2041.1|2047.1|2041.1|2048.4|2042.4|2046.9|2040.9|19
1582780200000|2020-02-27 05:10:00|2047.9|2041.9|2046.9|2040.9|2048.9|2042.9|2046.4|2040.4|26
1582780500000|2020-02-27 05:15:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1582780800000|2020-02-27 05:20:00|2047.1|2041.1|2047.4|2041.4|2047.9|2041.9|2046.9|2040.9|9
1582781100000|2020-02-27 05:25:00|2046.9|2040.9|2047.1|2041.1|2048.9|2042.9|2046.6|2040.6|25
1582781400000|2020-02-27 05:30:00|2048.4|2042.4|2048.1|2042.1|2050.1|2044.1|2046.6|2040.6|113
1582781700000|2020-02-27 05:35:00|2048.4|2042.4|2050.9|2044.9|2051.9|2045.9|2048.1|2042.1|50
1582782000000|2020-02-27 05:40:00|2050.6|2044.6|2050.4|2044.4|2052.4|2046.4|2050.4|2044.4|21
1582782300000|2020-02-27 05:45:00|2050.1|2044.1|2051.4|2045.4|2051.4|2045.4|2049.6|2043.6|22
1582782600000|2020-02-27 05:50:00|2051.9|2045.9|2052.4|2046.4|2052.9|2046.9|2051.4|2045.4|24
1582782900000|2020-02-27 05:55:00|2052.1|2046.1|2052.4|2046.4|2052.6|2046.6|2050.9|2044.9|27
1582783200000|2020-02-27 06:00:00|2052.6|2046.6|2051.6|2045.6|2053.9|2047.9|2051.4|2045.4|24
1582783500000|2020-02-27 06:05:00|2051.1|2045.1|2052.1|2046.1|2052.1|2046.1|2050.6|2044.6|23
1582783800000|2020-02-27 06:10:00|2051.9|2045.9|2051.6|2045.6|2052.4|2046.4|2051.1|2045.1|9
1582784100000|2020-02-27 06:15:00|2051.4|2045.4|2051.9|2045.9|2052.6|2046.6|2051.1|2045.1|38
1582784400000|2020-02-27 06:20:00|2051.4|2045.4|2052.6|2046.6|2052.6|2046.6|2051.1|2045.1|18
1582784700000|2020-02-27 06:25:00|2052.4|2046.4|2053.4|2047.4|2053.9|2047.9|2052.1|2046.1|45
1582785000000|2020-02-27 06:30:00|2053.1|2047.1|2052.1|2046.1|2053.4|2047.4|2051.4|2045.4|48
1582785300000|2020-02-27 06:35:00|2051.9|2045.9|2050.6|2044.6|2052.1|2046.1|2050.1|2044.1|43
1582785600000|2020-02-27 06:40:00|2050.4|2044.4|2051.6|2045.6|2051.6|2045.6|2050.4|2044.4|24
1582785900000|2020-02-27 06:45:00|2051.1|2045.1|2051.4|2045.4|2053.1|2047.1|2050.9|2044.9|83
1582786200000|2020-02-27 06:50:00|2051.1|2045.1|2048.4|2042.4|2051.6|2045.6|2047.4|2041.4|38
1582786500000|2020-02-27 06:55:00|2048.6|2042.6|2048.1|2042.1|2050.1|2044.1|2046.9|2040.9|33
1582786800000|2020-02-27 07:00:00|2048.9|2042.9|2056.1|2050.1|2056.6|2050.6|2048.9|2042.9|35
1582787100000|2020-02-27 07:05:00|2055.9|2049.9|2056.9|2050.9|2057.4|2051.4|2055.4|2049.4|17
1582787400000|2020-02-27 07:10:00|2057.1|2051.1|2057.1|2051.1|2058.6|2052.6|2055.6|2049.6|32
1582787700000|2020-02-27 07:15:00|2057.4|2051.4|2059.1|2053.1|2059.1|2053.1|2057.4|2051.4|4
1582788000000|2020-02-27 07:20:00|2058.1|2052.1|2058.1|2052.1|2059.4|2053.4|2057.6|2051.6|20
1582788300000|2020-02-27 07:25:00|2058.4|2052.4|2055.4|2049.4|2058.6|2052.6|2054.9|2048.9|16
1582788600000|2020-02-27 07:30:00|2055.6|2049.6|2056.9|2050.9|2056.9|2050.9|2054.6|2048.6|28
1582788900000|2020-02-27 07:35:00|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|11
1582789200000|2020-02-27 07:40:00|2056.6|2050.6|2053.6|2047.6|2056.6|2050.6|2051.6|2045.6|25
1582789500000|2020-02-27 07:45:00|2053.4|2047.4|2053.1|2047.1|2054.1|2048.1|2051.4|2045.4|17
1582789800000|2020-02-27 07:50:00|2052.9|2046.9|2054.9|2048.9|2055.4|2049.4|2052.4|2046.4|10
1582790100000|2020-02-27 07:55:00|2055.9|2049.9|2059.4|2053.4|2059.6|2053.6|2055.9|2049.9|26
1582790400000|2020-02-27 08:00:00|2059.1|2053.1|2049.6|2043.6|2059.4|2053.4|2046.1|2040.1|76
1582790700000|2020-02-27 08:05:00|2050.4|2044.4|2044.9|2038.9|2050.6|2044.6|2044.9|2038.9|51
1582791000000|2020-02-27 08:10:00|2044.6|2038.6|2041.9|2035.9|2044.9|2038.9|2041.4|2035.4|45
1582791300000|2020-02-27 08:15:00|2041.6|2035.6|2043.1|2037.1|2045.4|2039.4|2041.4|2035.4|39
1582791600000|2020-02-27 08:20:00|2042.9|2036.9|2038.9|2032.9|2044.4|2038.4|2037.9|2031.9|40
1582791900000|2020-02-27 08:25:00|2039.1|2033.1|2038.4|2032.4|2039.4|2033.4|2037.1|2031.1|21
1582792200000|2020-02-27 08:30:00|2038.1|2032.1|2037.6|2031.6|2038.6|2032.6|2036.1|2030.1|45
1582792500000|2020-02-27 08:35:00|2037.4|2031.4|2040.9|2034.9|2040.9|2034.9|2036.9|2030.9|50
1582792800000|2020-02-27 08:40:00|2040.6|2034.6|2040.4|2034.4|2041.4|2035.4|2039.1|2033.1|32
1582793100000|2020-02-27 08:45:00|2040.1|2034.1|2040.1|2034.1|2041.1|2035.1|2039.1|2033.1|32
1582793400000|2020-02-27 08:50:00|2040.4|2034.4|2039.4|2033.4|2040.9|2034.9|2038.1|2032.1|25
1582793700000|2020-02-27 08:55:00|2039.1|2033.1|2040.1|2034.1|2041.9|2035.9|2038.1|2032.1|31
1582794000000|2020-02-27 09:00:00|2039.9|2033.9|2045.4|2039.4|2048.4|2042.4|2038.6|2032.6|55
1582794300000|2020-02-27 09:05:00|2045.1|2039.1|2045.6|2039.6|2047.4|2041.4|2042.4|2036.4|33
1582794600000|2020-02-27 09:10:00|2045.4|2039.4|2040.9|2034.9|2045.4|2039.4|2040.9|2034.9|32
1582794900000|2020-02-27 09:15:00|2040.6|2034.6|2039.1|2033.1|2041.4|2035.4|2038.9|2032.9|20
1582795200000|2020-02-27 09:20:00|2038.9|2032.9|2042.6|2036.6|2042.6|2036.6|2038.1|2032.1|28
1582795500000|2020-02-27 09:25:00|2043.4|2037.4|2040.6|2034.6|2044.9|2038.9|2040.1|2034.1|25
1582795800000|2020-02-27 09:30:00|2040.9|2034.9|2041.4|2035.4|2043.6|2037.6|2040.9|2034.9|38
1582796100000|2020-02-27 09:35:00|2040.6|2034.6|2037.9|2031.9|2040.6|2034.6|2037.9|2031.9|33
1582796400000|2020-02-27 09:40:00|2037.6|2031.6|2038.4|2032.4|2038.6|2032.6|2037.6|2031.6|18
1582796700000|2020-02-27 09:45:00|2038.6|2032.6|2044.9|2038.9|2045.1|2039.1|2038.4|2032.4|30
1582797000000|2020-02-27 09:50:00|2044.6|2038.6|2040.4|2034.4|2044.6|2038.6|2038.4|2032.4|31
1582797300000|2020-02-27 09:55:00|2040.1|2034.1|2042.4|2036.4|2043.1|2037.1|2039.6|2033.6|21
1582797600000|2020-02-27 10:00:00|2042.6|2036.6|2040.6|2034.6|2044.6|2038.6|2040.6|2034.6|16
1582797900000|2020-02-27 10:05:00|2040.1|2034.1|2038.4|2032.4|2040.1|2034.1|2038.4|2032.4|15
1582798200000|2020-02-27 10:10:00|2038.6|2032.6|2041.4|2035.4|2042.4|2036.4|2038.6|2032.6|23
1582798500000|2020-02-27 10:15:00|2042.1|2036.1|2037.4|2031.4|2042.1|2036.1|2036.4|2030.4|25
1582798800000|2020-02-27 10:20:00|2036.6|2030.6|2036.1|2030.1|2036.6|2030.6|2036.1|2030.1|8
1582799100000|2020-02-27 10:25:00|2036.6|2030.6|2039.1|2033.1|2039.1|2033.1|2036.6|2030.6|12
1582799400000|2020-02-27 10:30:00|2038.9|2032.9|2038.4|2032.4|2038.9|2032.9|2037.9|2031.9|11
1582799700000|2020-02-27 10:35:00|2038.6|2032.6|2037.4|2031.4|2039.6|2033.6|2037.1|2031.1|19
1582800000000|2020-02-27 10:40:00|2037.1|2031.1|2036.9|2030.9|2037.4|2031.4|2036.1|2030.1|14
1582800300000|2020-02-27 10:45:00|2036.6|2030.6|2038.1|2032.1|2038.6|2032.6|2035.1|2029.1|25
1582800600000|2020-02-27 10:50:00|2037.9|2031.9|2035.9|2029.9|2037.9|2031.9|2035.9|2029.9|14
1582800900000|2020-02-27 10:55:00|2036.1|2030.1|2036.4|2030.4|2036.6|2030.6|2035.6|2029.6|16
1582801200000|2020-02-27 11:00:00|2036.6|2030.6|2036.4|2030.4|2036.9|2030.9|2035.1|2029.1|17
1582801500000|2020-02-27 11:05:00|2036.1|2030.1|2034.6|2028.6|2036.1|2030.1|2034.6|2028.6|9
1582801800000|2020-02-27 11:10:00|2034.9|2028.9|2035.6|2029.6|2036.1|2030.1|2034.9|2028.9|15
1582802100000|2020-02-27 11:15:00|2035.9|2029.9|2035.6|2029.6|2036.1|2030.1|2035.6|2029.6|10
1582802400000|2020-02-27 11:20:00|2035.9|2029.9|2034.4|2028.4|2037.1|2031.1|2034.4|2028.4|17
1582802700000|2020-02-27 11:25:00|2034.1|2028.1|2031.9|2025.9|2034.1|2028.1|2031.9|2025.9|17
1582803000000|2020-02-27 11:30:00|2031.6|2025.6|2030.4|2024.4|2032.9|2026.9|2030.1|2024.1|24
1582803300000|2020-02-27 11:35:00|2030.1|2024.1|2029.6|2023.6|2030.9|2024.9|2028.6|2022.6|48
1582803600000|2020-02-27 11:40:00|2029.9|2023.9|2031.4|2025.4|2031.4|2025.4|2029.9|2023.9|14
1582803900000|2020-02-27 11:45:00|2031.6|2025.6|2030.6|2024.6|2033.1|2027.1|2030.4|2024.4|23
1582804200000|2020-02-27 11:50:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.1|2024.1|21
1582804500000|2020-02-27 11:55:00|2030.9|2024.9|2028.6|2022.6|2030.9|2024.9|2028.1|2022.1|22
1582804800000|2020-02-27 12:00:00|2028.4|2022.4|2028.1|2022.1|2028.9|2022.9|2027.4|2021.4|16
1582805100000|2020-02-27 12:05:00|2028.4|2022.4|2023.9|2017.9|2028.6|2022.6|2023.1|2017.1|43
1582805400000|2020-02-27 12:10:00|2023.6|2017.6|2021|2015|2023.6|2017.6|2020.1|2014.1|31
1582805700000|2020-02-27 12:15:00|2020.8|2014.8|2024.6|2018.6|2024.6|2018.6|2020.4|2014.4|22
1582806000000|2020-02-27 12:20:00|2024.4|2018.4|2020.6|2014.6|2024.4|2018.4|2020.4|2014.4|22
1582806300000|2020-02-27 12:25:00|2021.9|2015.9|2019.4|2013.4|2022.1|2016.1|2019.4|2013.4|21
1582806600000|2020-02-27 12:30:00|2018.6|2012.6|2017.6|2011.6|2018.6|2012.6|2016.6|2010.6|50
1582806900000|2020-02-27 12:35:00|2017.9|2011.9|2018.1|2012.1|2018.6|2012.6|2017.4|2011.4|22
1582807200000|2020-02-27 12:40:00|2017.9|2011.9|2021.6|2015.6|2021.6|2015.6|2017.1|2011.1|36
1582807500000|2020-02-27 12:45:00|2021.9|2015.9|2020.9|2014.9|2022.4|2016.4|2020.4|2014.4|47
1582807800000|2020-02-27 12:50:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2020.1|2014.1|19
1582808100000|2020-02-27 12:55:00|2020.6|2014.6|2014.9|2008.9|2020.6|2014.6|2014.6|2008.6|35
1582808400000|2020-02-27 13:00:00|2015.1|2009.1|2014.1|2008.1|2016.6|2010.6|2013.1|2007.1|44
1582808700000|2020-02-27 13:05:00|2013.9|2007.9|2013.9|2007.9|2014.9|2008.9|2010.6|2004.6|67
1582809000000|2020-02-27 13:10:00|2013.6|2007.6|2016.6|2010.6|2017.1|2011.1|2012.9|2006.9|60
1582809300000|2020-02-27 13:15:00|2016.4|2010.4|2012.9|2006.9|2016.4|2010.4|2012.1|2006.1|42
1582809600000|2020-02-27 13:20:00|2012.6|2006.6|2010.6|2004.6|2012.6|2006.6|2010.1|2004.1|61
1582809900000|2020-02-27 13:25:00|2011.6|2005.6|2010.6|2004.6|2012.6|2006.6|2010.1|2004.1|34
1582810200000|2020-02-27 13:30:00|2010.4|2004.4|2013.6|2007.6|2013.9|2007.9|2010.1|2004.1|28
1582810500000|2020-02-27 13:35:00|2013.9|2007.9|2013.1|2007.1|2014.6|2008.6|2011.4|2005.4|53
1582810800000|2020-02-27 13:40:00|2013.4|2007.4|2014.1|2008.1|2014.4|2008.4|2013.1|2007.1|11
1582811100000|2020-02-27 13:45:00|2013.9|2007.9|2014.4|2008.4|2014.4|2008.4|2012.4|2006.4|19
1582811400000|2020-02-27 13:50:00|2014.6|2008.6|2017.9|2011.9|2018.1|2012.1|2014.4|2008.4|39
1582811700000|2020-02-27 13:55:00|2018.1|2012.1|2016.9|2010.9|2020.4|2014.4|2016.1|2010.1|56
1582812000000|2020-02-27 14:00:00|2016.6|2010.6|2011.9|2005.9|2016.9|2010.9|2011.6|2005.6|46
1582812300000|2020-02-27 14:05:00|2012.1|2006.1|2011.9|2005.9|2014.1|2008.1|2011.4|2005.4|42
1582812600000|2020-02-27 14:10:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2008.1|2002.1|41
1582812900000|2020-02-27 14:15:00|2012.4|2006.4|2012.6|2006.6|2013.1|2007.1|2009.9|2003.9|41
1582813200000|2020-02-27 14:20:00|2012.4|2006.4|2009.1|2003.1|2012.4|2006.4|2009.1|2003.1|29
1582813500000|2020-02-27 14:25:00|2009.6|2003.6|2011.6|2005.6|2011.6|2005.6|2009.6|2003.6|18
1582813800000|2020-02-27 14:30:00|2011.4|2005.4|2011.9|2005.9|2013.1|2007.1|2009.4|2003.4|30
1582814100000|2020-02-27 14:35:00|2011.6|2005.6|2015.1|2009.1|2015.1|2009.1|2010.6|2004.6|27
1582814400000|2020-02-27 14:40:00|2015.4|2009.4|2015.1|2009.1|2019.4|2013.4|2015.1|2009.1|54
1582814700000|2020-02-27 14:45:00|2014.9|2008.9|2013.4|2007.4|2014.9|2008.9|2011.9|2005.9|36
1582815000000|2020-02-27 14:50:00|2013.1|2007.1|2014.4|2008.4|2014.6|2008.6|2012.9|2006.9|23
1582815300000|2020-02-27 14:55:00|2014.6|2008.6|2015.9|2009.9|2016.9|2010.9|2013.6|2007.6|36
1582815600000|2020-02-27 15:00:00|2015.6|2009.6|2015.1|2009.1|2016.6|2010.6|2013.4|2007.4|43
1582815900000|2020-02-27 15:05:00|2015.4|2009.4|2012.4|2006.4|2015.4|2009.4|2011.6|2005.6|41
1582816200000|2020-02-27 15:10:00|2012.1|2006.1|2011.9|2005.9|2012.9|2006.9|2010.9|2004.9|32
1582816500000|2020-02-27 15:15:00|2011.4|2005.4|2011.4|2005.4|2013.1|2007.1|2010.6|2004.6|52
1582816800000|2020-02-27 15:20:00|2011.1|2005.1|2010.1|2004.1|2011.1|2005.1|2009.1|2003.1|34
1582817100000|2020-02-27 15:25:00|2009.9|2003.9|2009.9|2003.9|2010.6|2004.6|2008.9|2002.9|19
1582817400000|2020-02-27 15:30:00|2009.6|2003.6|2010.1|2004.1|2011.4|2005.4|2008.4|2002.4|50
1582817700000|2020-02-27 15:35:00|2009.6|2003.6|2011.4|2005.4|2012.1|2006.1|2008.4|2002.4|45
1582818000000|2020-02-27 15:40:00|2011.1|2005.1|2009.4|2003.4|2011.6|2005.6|2008.6|2002.6|56
1582818300000|2020-02-27 15:45:00|2009.6|2003.6|2009.6|2003.6|2012.6|2006.6|2009.4|2003.4|42
1582818600000|2020-02-27 15:50:00|2009.4|2003.4|2013.6|2007.6|2014.9|2008.9|2009.1|2003.1|42
1582818900000|2020-02-27 15:55:00|2014.1|2008.1|2020.1|2014.1|2020.1|2014.1|2009.4|2003.4|101
1582819200000|2020-02-27 16:00:00|2019.6|2013.6|2016.4|2010.4|2022.6|2016.6|2016.1|2010.1|108
1582819500000|2020-02-27 16:05:00|2016.6|2010.6|2022.1|2016.1|2022.6|2016.6|2016.1|2010.1|71
1582819800000|2020-02-27 16:10:00|2022.4|2016.4|2021.4|2015.4|2023.6|2017.6|2020.4|2014.4|50
1582820100000|2020-02-27 16:15:00|2021.1|2015.1|2019.6|2013.6|2021.4|2015.4|2019.1|2013.1|51
1582820400000|2020-02-27 16:20:00|2019.9|2013.9|2021.4|2015.4|2021.6|2015.6|2019.6|2013.6|42
1582820700000|2020-02-27 16:25:00|2020.9|2014.9|2020.6|2014.6|2021.6|2015.6|2019.9|2013.9|27
1582821000000|2020-02-27 16:30:00|2020.4|2014.4|2022.1|2016.1|2023.4|2017.4|2019.9|2013.9|29
1582821300000|2020-02-27 16:35:00|2022.4|2016.4|2021.4|2015.4|2022.6|2016.6|2020.6|2014.6|18
1582821600000|2020-02-27 16:40:00|2021.1|2015.1|2022.6|2016.6|2023.6|2017.6|2021.1|2015.1|31
1582821900000|2020-02-27 16:45:00|2022.4|2016.4|2021.6|2015.6|2023.1|2017.1|2020.6|2014.6|43
1582822200000|2020-02-27 16:50:00|2021.4|2015.4|2023.4|2017.4|2023.4|2017.4|2021.4|2015.4|13
1582822500000|2020-02-27 16:55:00|2022.9|2016.9|2023.9|2017.9|2024.6|2018.6|2022.1|2016.1|43
1582822800000|2020-02-27 17:00:00|2024.6|2018.6|2026.6|2020.6|2026.6|2020.6|2023.6|2017.6|34
1582823100000|2020-02-27 17:05:00|2026.4|2020.4|2026.4|2020.4|2027.4|2021.4|2024.9|2018.9|40
1582823400000|2020-02-27 17:10:00|2026.6|2020.6|2029.1|2023.1|2029.1|2023.1|2026.4|2020.4|34
1582823700000|2020-02-27 17:15:00|2028.9|2022.9|2028.4|2022.4|2029.4|2023.4|2027.9|2021.9|17
1582824000000|2020-02-27 17:20:00|2028.1|2022.1|2023.9|2017.9|2028.4|2022.4|2023.6|2017.6|35
1582824300000|2020-02-27 17:25:00|2024.1|2018.1|2025.6|2019.6|2026.1|2020.1|2023.4|2017.4|22
1582824600000|2020-02-27 17:30:00|2025.9|2019.9|2027.6|2021.6|2028.6|2022.6|2025.9|2019.9|31
1582824900000|2020-02-27 17:35:00|2028.4|2022.4|2029.9|2023.9|2030.4|2024.4|2027.6|2021.6|33
1582825200000|2020-02-27 17:40:00|2029.6|2023.6|2029.1|2023.1|2030.4|2024.4|2028.9|2022.9|16
1582825500000|2020-02-27 17:45:00|2029.9|2023.9|2030.9|2024.9|2031.4|2025.4|2029.6|2023.6|24
1582825800000|2020-02-27 17:50:00|2030.6|2024.6|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|36
1582826100000|2020-02-27 17:55:00|2029.9|2023.9|2028.6|2022.6|2030.9|2024.9|2027.9|2021.9|40
1582851600000|2020-02-28 01:00:00|2025.4|2019.4|2011.6|2005.6|2025.4|2019.4|2010.1|2004.1|218
1582851900000|2020-02-28 01:05:00|2011.4|2005.4|2009.4|2003.4|2012.4|2006.4|2004.9|1998.9|212
1582852200000|2020-02-28 01:10:00|2010.6|2004.6|2006.4|2000.4|2011.1|2005.1|2003.6|1997.6|87
1582852500000|2020-02-28 01:15:00|2005.1|1999.1|2010.9|2004.9|2011.9|2005.9|2005.1|1999.1|82
1582852800000|2020-02-28 01:20:00|2010.6|2004.6|2011.1|2005.1|2012.6|2006.6|2009.4|2003.4|49
1582853100000|2020-02-28 01:25:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2007.4|2001.4|42
1582853400000|2020-02-28 01:30:00|2009.9|2003.9|2010.6|2004.6|2014.1|2008.1|2008.9|2002.9|87
1582853700000|2020-02-28 01:35:00|2010.9|2004.9|2012.4|2006.4|2012.4|2006.4|2010.6|2004.6|49
1582854000000|2020-02-28 01:40:00|2012.1|2006.1|2011.6|2005.6|2013.4|2007.4|2011.1|2005.1|32
1582854300000|2020-02-28 01:45:00|2011.9|2005.9|2014.9|2008.9|2015.1|2009.1|2010.4|2004.4|70
1582854600000|2020-02-28 01:50:00|2014.6|2008.6|2015.1|2009.1|2015.4|2009.4|2012.9|2006.9|86
1582854900000|2020-02-28 01:55:00|2014.9|2008.9|2016.9|2010.9|2017.4|2011.4|2013.9|2007.9|43
1582855200000|2020-02-28 02:00:00|2016.6|2010.6|2015.1|2009.1|2017.1|2011.1|2014.4|2008.4|53
1582855500000|2020-02-28 02:05:00|2014.9|2008.9|2013.4|2007.4|2014.9|2008.9|2013.4|2007.4|31
1582855800000|2020-02-28 02:10:00|2012.4|2006.4|2014.9|2008.9|2015.9|2009.9|2012.4|2006.4|46
1582856100000|2020-02-28 02:15:00|2014.6|2008.6|2014.1|2008.1|2014.9|2008.9|2014.1|2008.1|7
1582856400000|2020-02-28 02:20:00|2014.6|2008.6|2013.4|2007.4|2014.6|2008.6|2012.9|2006.9|25
1582856700000|2020-02-28 02:25:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.4|2006.4|40
1582857000000|2020-02-28 02:30:00|2012.4|2006.4|2012.4|2006.4|2012.9|2006.9|2011.4|2005.4|49
1582857300000|2020-02-28 02:35:00|2012.6|2006.6|2014.4|2008.4|2014.4|2008.4|2012.6|2006.6|82
1582857600000|2020-02-28 02:40:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2012.4|2006.4|33
1582857900000|2020-02-28 02:45:00|2013.9|2007.9|2014.1|2008.1|2014.6|2008.6|2011.4|2005.4|63
1582858200000|2020-02-28 02:50:00|2014.4|2008.4|2012.1|2006.1|2014.6|2008.6|2011.6|2005.6|53
1582858500000|2020-02-28 02:55:00|2011.9|2005.9|2012.1|2006.1|2013.4|2007.4|2011.6|2005.6|51
1582858800000|2020-02-28 03:00:00|2011.9|2005.9|2009.6|2003.6|2012.4|2006.4|2009.6|2003.6|31
1582859100000|2020-02-28 03:05:00|2010.1|2004.1|2011.6|2005.6|2011.9|2005.9|2010.1|2004.1|39
1582859400000|2020-02-28 03:10:00|2012.6|2006.6|2011.6|2005.6|2012.6|2006.6|2011.1|2005.1|23
1582859700000|2020-02-28 03:15:00|2011.9|2005.9|2011.9|2005.9|2012.1|2006.1|2010.9|2004.9|55
1582860000000|2020-02-28 03:20:00|2011.6|2005.6|2013.4|2007.4|2015.4|2009.4|2011.6|2005.6|52
1582860300000|2020-02-28 03:25:00|2013.1|2007.1|2012.1|2006.1|2013.6|2007.6|2011.6|2005.6|42
1582860600000|2020-02-28 03:30:00|2012.4|2006.4|2011.1|2005.1|2012.4|2006.4|2010.4|2004.4|51
1582860900000|2020-02-28 03:35:00|2011.4|2005.4|2005.1|1999.1|2011.4|2005.4|2004.6|1998.6|47
1582861200000|2020-02-28 03:40:00|2004.9|1998.9|2004.6|1998.6|2005.6|1999.6|2004.6|1998.6|44
1582861500000|2020-02-28 03:45:00|2004.4|1998.4|2003.4|1997.4|2004.9|1998.9|2001.6|1995.6|33
1582861800000|2020-02-28 03:50:00|2003.1|1997.1|2001.4|1995.4|2005.6|1999.6|2001.4|1995.4|50
1582862100000|2020-02-28 03:55:00|2001.6|1995.6|2002.4|1996.4|2002.6|1996.6|2001.4|1995.4|11
1582862400000|2020-02-28 04:00:00|2002.1|1996.1|2001.6|1995.6|2004.1|1998.1|2001.4|1995.4|35
1582862700000|2020-02-28 04:05:00|2001.9|1995.9|2001.4|1995.4|2001.9|1995.9|2001.4|1995.4|3
1582863000000|2020-02-28 04:10:00|2001.1|1995.1|2000.1|1994.1|2001.1|1995.1|1999.6|1993.6|12
1582863300000|2020-02-28 04:15:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.1|1993.1|7
1582863600000|2020-02-28 04:20:00|1999.1|1993.1|2000.1|1994.1|2000.4|1994.4|1998.6|1992.6|29
1582863900000|2020-02-28 04:25:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|1999.9|1993.9|10
1582864200000|2020-02-28 04:30:00|2001.6|1995.6|2002.1|1996.1|2002.6|1996.6|2001.6|1995.6|8
1582864500000|2020-02-28 04:35:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1582864800000|2020-02-28 04:40:00|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2001.4|1995.4|14
1582865100000|2020-02-28 04:45:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.6|1995.6|10
1582865400000|2020-02-28 04:50:00|2001.9|1995.9|2002.1|1996.1|2002.1|1996.1|2001.4|1995.4|10
1582865700000|2020-02-28 04:55:00|2001.9|1995.9|2001.9|1995.9|2002.4|1996.4|2001.6|1995.6|9
1582866000000|2020-02-28 05:00:00|2001.4|1995.4|2001.6|1995.6|2002.4|1996.4|2001.4|1995.4|23
1582866300000|2020-02-28 05:05:00|2001.4|1995.4|1999.9|1993.9|2001.9|1995.9|1999.1|1993.1|29
1582866600000|2020-02-28 05:10:00|1999.6|1993.6|2000.9|1994.9|2001.4|1995.4|1999.4|1993.4|22
1582866900000|2020-02-28 05:15:00|2001.1|1995.1|2001.1|1995.1|2001.4|1995.4|2000.1|1994.1|38
1582867200000|2020-02-28 05:20:00|2000.9|1994.9|2001.4|1995.4|2001.4|1995.4|2000.4|1994.4|35
1582867500000|2020-02-28 05:25:00|2001.1|1995.1|2001.9|1995.9|2002.1|1996.1|2001.1|1995.1|21
1582867800000|2020-02-28 05:30:00|2002.1|1996.1|1997.4|1991.4|2004.6|1998.6|1996.4|1990.4|117
1582868100000|2020-02-28 05:35:00|1997.6|1991.6|2000.6|1994.6|2005.4|1999.4|1997.4|1991.4|92
1582868400000|2020-02-28 05:40:00|2000.4|1994.4|1995.9|1989.9|2000.6|1994.6|1995.4|1989.4|82
1582868700000|2020-02-28 05:45:00|1996.1|1990.1|1997.1|1991.1|1999.9|1993.9|1996.1|1990.1|81
1582869000000|2020-02-28 05:50:00|1997.4|1991.4|1999.1|1993.1|2000.6|1994.6|1997.4|1991.4|86
1582869300000|2020-02-28 05:55:00|1998.9|1992.9|2001.1|1995.1|2001.4|1995.4|1998.4|1992.4|98
1582869600000|2020-02-28 06:00:00|2001.4|1995.4|2002.6|1996.6|2002.9|1996.9|2000.4|1994.4|86
1582869900000|2020-02-28 06:05:00|2002.4|1996.4|2000.9|1994.9|2002.6|1996.6|1998.9|1992.9|120
1582870200000|2020-02-28 06:10:00|2000.6|1994.6|1998.6|1992.6|2000.9|1994.9|1997.4|1991.4|138
1582870500000|2020-02-28 06:15:00|1998.4|1992.4|1999.4|1993.4|1999.9|1993.9|1998.1|1992.1|30
1582870800000|2020-02-28 06:20:00|1999.1|1993.1|1998.6|1992.6|1999.6|1993.6|1998.4|1992.4|62
1582871100000|2020-02-28 06:25:00|1998.4|1992.4|1990.1|1984.1|1998.6|1992.6|1990.1|1984.1|127
1582871400000|2020-02-28 06:30:00|1989.9|1983.9|1974.4|1968.4|1989.9|1983.9|1974.4|1968.4|178
1582871700000|2020-02-28 06:35:00|1974.6|1968.6|1982.1|1976.1|1985.4|1979.4|1973.6|1967.6|104
1582872000000|2020-02-28 06:40:00|1981.9|1975.9|1978.9|1972.9|1982.6|1976.6|1978.6|1972.6|74
1582872300000|2020-02-28 06:45:00|1979.4|1973.4|1981.6|1975.6|1981.6|1975.6|1978.4|1972.4|50
1582872600000|2020-02-28 06:50:00|1981.9|1975.9|1983.9|1977.9|1985.1|1979.1|1980.1|1974.1|79
1582872900000|2020-02-28 06:55:00|1984.1|1978.1|1988.6|1982.6|1989.1|1983.1|1984.1|1978.1|106
1582873200000|2020-02-28 07:00:00|1988.9|1982.9|1984.4|1978.4|1989.4|1983.4|1980.9|1974.9|58
1582873500000|2020-02-28 07:05:00|1984.1|1978.1|1986.6|1980.6|1988.6|1982.6|1984.1|1978.1|45
1582873800000|2020-02-28 07:10:00|1986.4|1980.4|1983.6|1977.6|1986.4|1980.4|1981.4|1975.4|84
1582874100000|2020-02-28 07:15:00|1984.1|1978.1|1982.6|1976.6|1984.4|1978.4|1981.1|1975.1|34
1582874400000|2020-02-28 07:20:00|1982.4|1976.4|1983.6|1977.6|1985.1|1979.1|1981.6|1975.6|36
1582874700000|2020-02-28 07:25:00|1983.1|1977.1|1981.6|1975.6|1983.1|1977.1|1981.6|1975.6|15
1582875000000|2020-02-28 07:30:00|1981.4|1975.4|1980.4|1974.4|1981.6|1975.6|1977.1|1971.1|34
1582875300000|2020-02-28 07:35:00|1980.1|1974.1|1975.9|1969.9|1980.1|1974.1|1974.9|1968.9|36
1582875600000|2020-02-28 07:40:00|1975.6|1969.6|1975.1|1969.1|1976.1|1970.1|1974.1|1968.1|30
1582875900000|2020-02-28 07:45:00|1973.9|1967.9|1977.1|1971.1|1977.1|1971.1|1972.9|1966.9|28
1582876200000|2020-02-28 07:50:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1975.6|1969.6|24
1582876500000|2020-02-28 07:55:00|1977.1|1971.1|1980.4|1974.4|1980.9|1974.9|1977.1|1971.1|42
1582876800000|2020-02-28 08:00:00|1980.1|1974.1|1990.4|1984.4|1992.9|1986.9|1979.4|1973.4|103
1582877100000|2020-02-28 08:05:00|1990.6|1984.6|1985.4|1979.4|1991.6|1985.6|1981.6|1975.6|93
1582877400000|2020-02-28 08:10:00|1985.6|1979.6|1982.1|1976.1|1987.1|1981.1|1978.9|1972.9|58
1582877700000|2020-02-28 08:15:00|1981.9|1975.9|1985.1|1979.1|1987.6|1981.6|1979.4|1973.4|57
1582878000000|2020-02-28 08:20:00|1985.9|1979.9|1983.9|1977.9|1987.4|1981.4|1983.1|1977.1|77
1582878300000|2020-02-28 08:25:00|1984.1|1978.1|1987.1|1981.1|1987.1|1981.1|1982.1|1976.1|53
1582878600000|2020-02-28 08:30:00|1987.4|1981.4|1984.4|1978.4|1987.4|1981.4|1979.6|1973.6|66
1582878900000|2020-02-28 08:35:00|1984.1|1978.1|1984.6|1978.6|1986.6|1980.6|1982.1|1976.1|45
1582879200000|2020-02-28 08:40:00|1984.9|1978.9|1989.1|1983.1|1990.1|1984.1|1984.9|1978.9|66
1582879500000|2020-02-28 08:45:00|1988.6|1982.6|1983.1|1977.1|1990.6|1984.6|1981.6|1975.6|87
1582879800000|2020-02-28 08:50:00|1983.4|1977.4|1987.9|1981.9|1988.1|1982.1|1982.1|1976.1|74
1582880100000|2020-02-28 08:55:00|1988.1|1982.1|1987.9|1981.9|1990.6|1984.6|1985.4|1979.4|81
1582880400000|2020-02-28 09:00:00|1987.1|1981.1|1985.6|1979.6|1987.9|1981.9|1984.8|1978.8|64
1582880700000|2020-02-28 09:05:00|1985.9|1979.9|1990.6|1984.6|1992.6|1986.6|1985.9|1979.9|67
1582881000000|2020-02-28 09:10:00|1990.4|1984.4|1989.1|1983.1|1991.6|1985.6|1988.1|1982.1|47
1582881300000|2020-02-28 09:15:00|1989.4|1983.4|1990.6|1984.6|1991.9|1985.9|1989.4|1983.4|31
1582881600000|2020-02-28 09:20:00|1990.4|1984.4|1988.4|1982.4|1990.9|1984.9|1987.9|1981.9|60
1582881900000|2020-02-28 09:25:00|1988.1|1982.1|1987.6|1981.6|1988.9|1982.9|1986.4|1980.4|32
1582882200000|2020-02-28 09:30:00|1987.1|1981.1|1990.1|1984.1|1991.1|1985.1|1983.6|1977.6|115
1582882500000|2020-02-28 09:35:00|1990.4|1984.4|1992.6|1986.6|1992.9|1986.9|1988.9|1982.9|89
1582882800000|2020-02-28 09:40:00|1992.9|1986.9|1993.6|1987.6|1994.6|1988.6|1991.4|1985.4|74
1582883100000|2020-02-28 09:45:00|1993.9|1987.9|1997.9|1991.9|1998.1|1992.1|1993.4|1987.4|65
1582883400000|2020-02-28 09:50:00|1997.6|1991.6|1993.6|1987.6|1997.6|1991.6|1993.4|1987.4|66
1582883700000|2020-02-28 09:55:00|1993.9|1987.9|1993.6|1987.6|1995.1|1989.1|1991.9|1985.9|66
1582884000000|2020-02-28 10:00:00|1993.4|1987.4|1996.4|1990.4|1997.6|1991.6|1993.4|1987.4|96
1582884300000|2020-02-28 10:05:00|1996.6|1990.6|1998.1|1992.1|2001.1|1995.1|1996.6|1990.6|73
1582884600000|2020-02-28 10:10:00|1997.9|1991.9|1997.9|1991.9|1998.9|1992.9|1995.4|1989.4|59
1582884900000|2020-02-28 10:15:00|1997.6|1991.6|2008.4|2002.4|2009.4|2003.4|1995.6|1989.6|74
1582885200000|2020-02-28 10:20:00|2007.4|2001.4|2015.9|2009.9|2017.4|2011.4|2007.4|2001.4|158
1582885500000|2020-02-28 10:25:00|2016.1|2010.1|2013.4|2007.4|2020.9|2014.9|2010.6|2004.6|143
1582885800000|2020-02-28 10:30:00|2014.1|2008.1|2009.1|2003.1|2014.6|2008.6|2008.4|2002.4|105
1582886100000|2020-02-28 10:35:00|2008.9|2002.9|2013.1|2007.1|2013.1|2007.1|2007.6|2001.6|105
1582886400000|2020-02-28 10:40:00|2013.4|2007.4|2009.1|2003.1|2013.6|2007.6|2009.1|2003.1|73
1582886700000|2020-02-28 10:45:00|2009.4|2003.4|2012.6|2006.6|2012.9|2006.9|2009.4|2003.4|62
1582887000000|2020-02-28 10:50:00|2012.1|2006.1|2017.9|2011.9|2017.9|2011.9|2012.1|2006.1|96
1582887300000|2020-02-28 10:55:00|2018.1|2012.1|2018.1|2012.1|2020.4|2014.4|2017.9|2011.9|58
1582887600000|2020-02-28 11:00:00|2018.4|2012.4|2016.6|2010.6|2018.9|2012.9|2015.4|2009.4|36
1582887900000|2020-02-28 11:05:00|2016.9|2010.9|2028.6|2022.6|2028.6|2022.6|2016.4|2010.4|39
1582888200000|2020-02-28 11:10:00|2028.9|2022.9|2026.4|2020.4|2031.1|2025.1|2025.4|2019.4|81
1582888500000|2020-02-28 11:15:00|2026.1|2020.1|2022.4|2016.4|2026.4|2020.4|2021.9|2015.9|63
1582888800000|2020-02-28 11:20:00|2022.9|2016.9|2021.4|2015.4|2023.9|2017.9|2019.1|2013.1|34
1582889100000|2020-02-28 11:25:00|2021.6|2015.6|2019.4|2013.4|2022.9|2016.9|2019.1|2013.1|34
1582889400000|2020-02-28 11:30:00|2019.6|2013.6|2020.6|2014.6|2021.4|2015.4|2019.4|2013.4|19
1582889700000|2020-02-28 11:35:00|2020.9|2014.9|2023.6|2017.6|2024.6|2018.6|2020.9|2014.9|27
1582890000000|2020-02-28 11:40:00|2022.6|2016.6|2018.6|2012.6|2022.6|2016.6|2018.6|2012.6|30
1582890300000|2020-02-28 11:45:00|2018.9|2012.9|2021.1|2015.1|2021.6|2015.6|2018.6|2012.6|42
1582890600000|2020-02-28 11:50:00|2021.4|2015.4|2017.6|2011.6|2021.4|2015.4|2015.6|2009.6|46
1582890900000|2020-02-28 11:55:00|2017.9|2011.9|2016.4|2010.4|2019.1|2013.1|2015.6|2009.6|24
1582891200000|2020-02-28 12:00:00|2016.1|2010.1|2012.1|2006.1|2016.1|2010.1|2011.4|2005.4|39
1582891500000|2020-02-28 12:05:00|2012.6|2006.6|2014.6|2008.6|2015.1|2009.1|2012.1|2006.1|28
1582891800000|2020-02-28 12:10:00|2014.9|2008.9|2021.4|2015.4|2021.4|2015.4|2014.6|2008.6|28
1582892100000|2020-02-28 12:15:00|2021.1|2015.1|2025.1|2019.1|2025.4|2019.4|2021.1|2015.1|22
1582892400000|2020-02-28 12:20:00|2025.4|2019.4|2024.9|2018.9|2027.6|2021.6|2024.1|2018.1|31
1582892700000|2020-02-28 12:25:00|2024.6|2018.6|2026.1|2020.1|2026.1|2020.1|2023.1|2017.1|20
1582893000000|2020-02-28 12:30:00|2026.6|2020.6|2025.6|2019.6|2027.6|2021.6|2024.4|2018.4|45
1582893300000|2020-02-28 12:35:00|2025.9|2019.9|2025.9|2019.9|2026.4|2020.4|2025.4|2019.4|12
1582893600000|2020-02-28 12:40:00|2025.6|2019.6|2029.9|2023.9|2029.9|2023.9|2025.4|2019.4|27
1582893900000|2020-02-28 12:45:00|2029.6|2023.6|2027.4|2021.4|2030.4|2024.4|2026.9|2020.9|49
1582894200000|2020-02-28 12:50:00|2027.6|2021.6|2024.4|2018.4|2029.6|2023.6|2024.4|2018.4|32
1582894500000|2020-02-28 12:55:00|2023.9|2017.9|2026.1|2020.1|2028.6|2022.6|2022.6|2016.6|64
1582894800000|2020-02-28 13:00:00|2025.9|2019.9|2021.6|2015.6|2026.6|2020.6|2021.6|2015.6|46
1582895100000|2020-02-28 13:05:00|2021.9|2015.9|2029.1|2023.1|2029.1|2023.1|2021.9|2015.9|44
1582895400000|2020-02-28 13:10:00|2028.6|2022.6|2024.1|2018.1|2028.9|2022.9|2022.6|2016.6|38
1582895700000|2020-02-28 13:15:00|2023.9|2017.9|2024.6|2018.6|2024.9|2018.9|2021.6|2015.6|50
1582896000000|2020-02-28 13:20:00|2024.9|2018.9|2024.8|2018.8|2025.3|2019.3|2024.5|2018.5|18
1582896300000|2020-02-28 13:25:00|2024.3|2018.3|2026.8|2020.8|2028.5|2022.5|2023|2017|55
1582896600000|2020-02-28 13:30:00|2027|2021|2027|2021|2029|2023|2023.8|2017.8|45
1582896900000|2020-02-28 13:35:00|2026.8|2020.8|2028|2022|2028.3|2022.3|2024.8|2018.8|34
1582897200000|2020-02-28 13:40:00|2027.8|2021.8|2026.5|2020.5|2028|2022|2025.5|2019.5|22
1582897500000|2020-02-28 13:45:00|2026.8|2020.8|2029|2023|2029.5|2023.5|2026.8|2020.8|45
1582897800000|2020-02-28 13:50:00|2028.8|2022.8|2031|2025|2031|2025|2027|2021|45
1582898100000|2020-02-28 13:55:00|2031.3|2025.3|2035.5|2029.5|2041.1|2035.1|2031.3|2025.3|99
1582898400000|2020-02-28 14:00:00|2035.8|2029.8|2042.5|2036.5|2045.6|2039.6|2035.8|2029.8|109
1582898700000|2020-02-28 14:05:00|2042.8|2036.8|2032.5|2026.5|2042.8|2036.8|2031|2025|121
1582899000000|2020-02-28 14:10:00|2032.8|2026.8|2030.8|2024.8|2034.8|2028.8|2030.5|2024.5|127
1582899300000|2020-02-28 14:15:00|2030.5|2024.5|2027.5|2021.5|2032.8|2026.8|2026|2020|140
1582899600000|2020-02-28 14:20:00|2027.3|2021.3|2027.8|2021.8|2029.3|2023.3|2025.5|2019.5|60
1582899900000|2020-02-28 14:25:00|2027.5|2021.5|2029.5|2023.5|2030|2024|2027|2021|43
1582900200000|2020-02-28 14:30:00|2029.8|2023.8|2035|2029|2037.8|2031.8|2029.8|2023.8|110
1582900500000|2020-02-28 14:35:00|2033.8|2027.8|2035.3|2029.3|2036.8|2030.8|2033.3|2027.3|62
1582900800000|2020-02-28 14:40:00|2035|2029|2034.5|2028.5|2036|2030|2032.3|2026.3|37
1582901100000|2020-02-28 14:45:00|2034.8|2028.8|2032.4|2026.4|2037.5|2031.5|2032.4|2026.4|80
1582901400000|2020-02-28 14:50:00|2032.3|2026.3|2031.6|2025.6|2036|2030|2031|2025|62
1582901700000|2020-02-28 14:55:00|2031.5|2025.5|2028.5|2022.5|2031.5|2025.5|2027.5|2021.5|77
1582902000000|2020-02-28 15:00:00|2028.3|2022.3|2020.5|2014.5|2028.3|2022.3|2019.8|2013.8|108
1582902300000|2020-02-28 15:05:00|2020|2014|2015.8|2009.8|2026|2020|2014.9|2008.9|148
1582902600000|2020-02-28 15:10:00|2016|2010|2013.5|2007.5|2020.3|2014.3|2012.5|2006.5|146
1582902900000|2020-02-28 15:15:00|2013.3|2007.3|2021.5|2015.5|2021.5|2015.5|2010.8|2004.8|115
1582903200000|2020-02-28 15:20:00|2021.3|2015.3|2015.3|2009.3|2022|2016|2011.5|2005.5|126
1582903500000|2020-02-28 15:25:00|2015.5|2009.5|2021.4|2015.4|2021.6|2015.6|2013.3|2007.3|112
1582903800000|2020-02-28 15:30:00|2021.1|2015.1|2026.4|2020.4|2027.1|2021.1|2021|2015|96
1582904100000|2020-02-28 15:35:00|2026|2020|2026.5|2020.5|2033.4|2027.4|2025.3|2019.3|115
1582904400000|2020-02-28 15:40:00|2026.8|2020.8|2028.8|2022.8|2030.5|2024.5|2026.5|2020.5|94
1582904700000|2020-02-28 15:45:00|2028.5|2022.5|2027.4|2021.4|2028.5|2022.5|2025.3|2019.3|98
1582905000000|2020-02-28 15:50:00|2027|2021|2027|2021|2029.3|2023.3|2023.1|2017.1|92
1582905300000|2020-02-28 15:55:00|2027.8|2021.8|2024.9|2018.9|2029.4|2023.4|2019.1|2013.1|147
1582905600000|2020-02-28 16:00:00|2024.4|2018.4|2022.3|2016.3|2025.5|2019.5|2019.6|2013.6|76
1582905900000|2020-02-28 16:05:00|2022.4|2016.4|2019.5|2013.5|2023.1|2017.1|2017.8|2011.8|56
1582906200000|2020-02-28 16:10:00|2019.8|2013.8|2020.6|2014.6|2024.9|2018.9|2019.3|2013.3|58
1582906500000|2020-02-28 16:15:00|2020|2014|2022.8|2016.8|2022.8|2016.8|2018.8|2012.8|60
1582906800000|2020-02-28 16:20:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2019.9|2013.9|27
1582907100000|2020-02-28 16:25:00|2022.5|2016.5|2027|2021|2027|2021|2022.4|2016.4|42
1582907400000|2020-02-28 16:30:00|2028.3|2022.3|2033.9|2027.9|2034.9|2028.9|2028.3|2022.3|86
1582907700000|2020-02-28 16:35:00|2034|2028|2032.1|2026.1|2035.1|2029.1|2030.6|2024.6|72
1582908000000|2020-02-28 16:40:00|2031.6|2025.6|2035.9|2029.9|2036.6|2030.6|2031.4|2025.4|63
1582908300000|2020-02-28 16:45:00|2036.3|2030.3|2033.5|2027.5|2038.4|2032.4|2032.1|2026.1|43
1582908600000|2020-02-28 16:50:00|2034|2028|2033.5|2027.5|2034.4|2028.4|2030.4|2024.4|68
1582908900000|2020-02-28 16:55:00|2033.3|2027.3|2031.4|2025.4|2033.3|2027.3|2029.1|2023.1|55
1582909200000|2020-02-28 17:00:00|2031.6|2025.6|2025.8|2019.8|2031.6|2025.6|2019.3|2013.3|52
1582909500000|2020-02-28 17:05:00|2025.9|2019.9|2026.5|2020.5|2029.3|2023.3|2025.5|2019.5|38
1582909800000|2020-02-28 17:10:00|2026.8|2020.8|2029.3|2023.3|2029.5|2023.5|2025.9|2019.9|14
1582910100000|2020-02-28 17:15:00|2029.5|2023.5|2028.5|2022.5|2030|2024|2027.3|2021.3|22
1582910400000|2020-02-28 17:20:00|2029|2023|2029.3|2023.3|2029.6|2023.6|2028.3|2022.3|17
1582910700000|2020-02-28 17:25:00|2029|2023|2028.8|2022.8|2029.4|2023.4|2028|2022|22
1582911000000|2020-02-28 17:30:00|2029|2023|2029.1|2023.1|2030.1|2024.1|2028.6|2022.6|16
1582911300000|2020-02-28 17:35:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028|2022|7
1582911600000|2020-02-28 17:40:00|2030|2024|2027.3|2021.3|2031.6|2025.6|2027|2021|33
1582911900000|2020-02-28 17:45:00|2027.5|2021.5|2026.9|2020.9|2030.6|2024.6|2025.9|2019.9|52
1582912200000|2020-02-28 17:50:00|2026.6|2020.6|2027.1|2021.1|2027.6|2021.6|2026.6|2020.6|12
1582912500000|2020-02-28 17:55:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2026.1|2020.1|13
1583110800000|2020-03-02 01:00:00|2027|2015.8|2027.3|2021.3|2033.4|2027.4|2024|2015.8|110
1583111100000|2020-03-02 01:05:00|2027.5|2021.5|2020.5|2014.5|2029.4|2023.4|2019.5|2013.5|81
1583111400000|2020-03-02 01:10:00|2020.3|2014.3|2023|2017|2030.1|2024.1|2020.3|2014.3|123
1583111700000|2020-03-02 01:15:00|2023.3|2017.3|2025.1|2019.1|2027.3|2021.3|2022|2016|101
1583112000000|2020-03-02 01:20:00|2024.5|2018.5|2025.5|2019.5|2027.8|2021.8|2024.3|2018.3|45
1583112300000|2020-03-02 01:25:00|2025.3|2019.3|2024.5|2018.5|2025.8|2019.8|2022|2016|39
1583112600000|2020-03-02 01:30:00|2025.6|2019.6|2028|2022|2029.1|2023.1|2024.1|2018.1|109
1583112900000|2020-03-02 01:35:00|2027|2021|2026.5|2020.5|2029.1|2023.1|2025.8|2019.8|101
1583113200000|2020-03-02 01:40:00|2026.8|2020.8|2024.3|2018.3|2027.5|2021.5|2023.4|2017.4|65
1583113500000|2020-03-02 01:45:00|2024|2018|2021|2015|2026.4|2020.4|2020.9|2014.9|112
1583113800000|2020-03-02 01:50:00|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2019.8|2013.8|78
1583114100000|2020-03-02 01:55:00|2022.1|2016.1|2020.1|2014.1|2022.1|2016.1|2020.1|2014.1|33
1583114400000|2020-03-02 02:00:00|2020|2014|2018.3|2012.3|2020.1|2014.1|2015.1|2009.1|79
1583114700000|2020-03-02 02:05:00|2018.4|2012.4|2024.5|2018.5|2024.5|2018.5|2018.4|2012.4|79
1583115000000|2020-03-02 02:10:00|2024.1|2018.1|2025.3|2019.3|2025.5|2019.5|2023.1|2017.1|24
1583115300000|2020-03-02 02:15:00|2025.5|2019.5|2026.5|2020.5|2026.5|2020.5|2025.5|2019.5|5
1583115600000|2020-03-02 02:20:00|2025.4|2019.4|2026.5|2020.5|2026.5|2020.5|2025.3|2019.3|7
1583115900000|2020-03-02 02:25:00|2026.3|2020.3|2027|2021|2027|2021|2026.3|2020.3|4
1583116200000|2020-03-02 02:30:00|2026.9|2020.9|2029.5|2023.5|2029.8|2023.8|2024.5|2018.5|39
1583116500000|2020-03-02 02:35:00|2029.1|2023.1|2033.6|2027.6|2033.6|2027.6|2028.9|2022.9|27
1583116800000|2020-03-02 02:40:00|2033.5|2027.5|2033|2027|2035|2029|2030.1|2024.1|61
1583117100000|2020-03-02 02:45:00|2032.6|2026.6|2038.3|2032.3|2038.3|2032.3|2032.6|2026.6|35
1583117400000|2020-03-02 02:50:00|2038|2032|2037.3|2031.3|2038.3|2032.3|2034.1|2028.1|38
1583117700000|2020-03-02 02:55:00|2037.5|2031.5|2037.3|2031.3|2039.1|2033.1|2037|2031|30
1583118000000|2020-03-02 03:00:00|2037.4|2031.4|2040.8|2034.8|2042.5|2036.5|2036.8|2030.8|131
1583118300000|2020-03-02 03:05:00|2040.5|2034.5|2039.8|2033.8|2040.5|2034.5|2038.8|2032.8|37
1583118600000|2020-03-02 03:10:00|2039.9|2033.9|2036.4|2030.4|2040.5|2034.5|2036.1|2030.1|49
1583118900000|2020-03-02 03:15:00|2036.1|2030.1|2036.5|2030.5|2037.3|2031.3|2035.6|2029.6|28
1583119200000|2020-03-02 03:20:00|2036.3|2030.3|2038|2032|2038.5|2032.5|2036.3|2030.3|41
1583119500000|2020-03-02 03:25:00|2038.3|2032.3|2037|2031|2040|2034|2036|2030|85
1583119800000|2020-03-02 03:30:00|2037.6|2031.6|2037.3|2031.3|2037.6|2031.6|2036.8|2030.8|15
1583120100000|2020-03-02 03:35:00|2037|2031|2039.5|2033.5|2039.9|2033.9|2037|2031|11
1583120400000|2020-03-02 03:40:00|2039.3|2033.3|2038.5|2032.5|2039.3|2033.3|2038.5|2032.5|3
1583120700000|2020-03-02 03:45:00|2038.4|2032.4|2038.9|2032.9|2039.3|2033.3|2038.4|2032.4|7
1583121000000|2020-03-02 03:50:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2038.9|2032.9|4
1583121300000|2020-03-02 03:55:00|2039.5|2033.5|2039.3|2033.3|2039.5|2033.5|2039.3|2033.3|2
1583121600000|2020-03-02 04:00:00|2039|2033|2038|2032|2039|2033|2037.3|2031.3|9
1583121900000|2020-03-02 04:05:00|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|2037.8|2031.8|1
1583122200000|2020-03-02 04:10:00|2038|2032|2039|2033|2039|2033|2038|2032|2
1583122500000|2020-03-02 04:15:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|4
1583122800000|2020-03-02 04:20:00|2039.5|2033.5|2039.6|2033.6|2039.6|2033.6|2039.5|2033.5|2
1583123100000|2020-03-02 04:25:00|2039.3|2033.3|2037.8|2031.8|2039.3|2033.3|2037.6|2031.6|4
1583123400000|2020-03-02 04:30:00|2038|2032|2039|2033|2039.3|2033.3|2038|2032|4
1583123700000|2020-03-02 04:35:00|2038.8|2032.8|2035.8|2029.8|2038.8|2032.8|2035.3|2029.3|14
1583124000000|2020-03-02 04:40:00|2036|2030|2036.3|2030.3|2037|2031|2035.8|2029.8|19
1583124300000|2020-03-02 04:45:00|2036.5|2030.5|2035.8|2029.8|2036.5|2030.5|2035.8|2029.8|10
1583124600000|2020-03-02 04:50:00|2036|2030|2035.5|2029.5|2036.1|2030.1|2035|2029|16
1583124900000|2020-03-02 04:55:00|2035.8|2029.8|2034.5|2028.5|2035.8|2029.8|2034.4|2028.4|21
1583125200000|2020-03-02 05:00:00|2034.4|2028.4|2036.3|2030.3|2036.6|2030.6|2034.4|2028.4|21
1583125500000|2020-03-02 05:05:00|2036.5|2030.5|2034.8|2028.8|2036.6|2030.6|2034.8|2028.8|15
1583125800000|2020-03-02 05:10:00|2034.5|2028.5|2035|2029|2035|2029|2034.5|2028.5|3
1583126100000|2020-03-02 05:15:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1583126400000|2020-03-02 05:20:00|2035.4|2029.4|2035.6|2029.6|2035.9|2029.9|2035|2029|11
1583126700000|2020-03-02 05:25:00|2035.4|2029.4|2036.1|2030.1|2036.1|2030.1|2035.3|2029.3|13
1583127000000|2020-03-02 05:30:00|2036.3|2030.3|2036.8|2030.8|2039.3|2033.3|2034.8|2028.8|158
1583127300000|2020-03-02 05:35:00|2036.4|2030.4|2039.5|2033.5|2039.5|2033.5|2035.9|2029.9|31
1583127600000|2020-03-02 05:40:00|2039.8|2033.8|2039.3|2033.3|2040.8|2034.8|2038.8|2032.8|20
1583127900000|2020-03-02 05:45:00|2039|2033|2038.3|2032.3|2040.3|2034.3|2038.3|2032.3|62
1583128200000|2020-03-02 05:50:00|2038|2032|2040.1|2034.1|2041.1|2035.1|2038|2032|59
1583128500000|2020-03-02 05:55:00|2040.3|2034.3|2047.1|2041.1|2047.1|2041.1|2040.3|2034.3|46
1583128800000|2020-03-02 06:00:00|2047.4|2041.4|2044.8|2038.8|2047.5|2041.5|2042.8|2036.8|55
1583129100000|2020-03-02 06:05:00|2045|2039|2048.5|2042.5|2049.6|2043.6|2045|2039|76
1583129400000|2020-03-02 06:10:00|2048.8|2042.8|2047|2041|2050.3|2044.3|2045.9|2039.9|110
1583129700000|2020-03-02 06:15:00|2046.5|2040.5|2047.4|2041.4|2048.8|2042.8|2046.1|2040.1|45
1583130000000|2020-03-02 06:20:00|2047.1|2041.1|2047.8|2041.8|2047.8|2041.8|2046.4|2040.4|34
1583130300000|2020-03-02 06:25:00|2048|2042|2047.8|2041.8|2049.3|2043.3|2047.8|2041.8|32
1583130600000|2020-03-02 06:30:00|2047.6|2041.6|2044.8|2038.8|2048.4|2042.4|2044.5|2038.5|40
1583130900000|2020-03-02 06:35:00|2044.5|2038.5|2047.1|2041.1|2047.4|2041.4|2044.5|2038.5|27
1583131200000|2020-03-02 06:40:00|2047|2041|2042.6|2036.6|2047|2041|2039.8|2033.8|35
1583131500000|2020-03-02 06:45:00|2042.9|2036.9|2044.1|2038.1|2046.1|2040.1|2042.9|2036.9|62
1583131800000|2020-03-02 06:50:00|2043.3|2037.3|2043.3|2037.3|2044.3|2038.3|2042.9|2036.9|36
1583132100000|2020-03-02 06:55:00|2042.5|2036.5|2044|2038|2044|2038|2041.5|2035.5|27
1583132400000|2020-03-02 07:00:00|2044.3|2038.3|2045.9|2039.9|2046.6|2040.6|2044.3|2038.3|34
1583132700000|2020-03-02 07:05:00|2045.6|2039.6|2044.1|2038.1|2045.6|2039.6|2041.9|2035.9|15
1583133000000|2020-03-02 07:10:00|2044.4|2038.4|2046|2040|2046.3|2040.3|2044.4|2038.4|25
1583133300000|2020-03-02 07:15:00|2046.9|2040.9|2046.1|2040.1|2046.9|2040.9|2044.9|2038.9|15
1583133600000|2020-03-02 07:20:00|2046.4|2040.4|2045.6|2039.6|2046.6|2040.6|2044.9|2038.9|26
1583133900000|2020-03-02 07:25:00|2045.9|2039.9|2043.6|2037.6|2045.9|2039.9|2043.4|2037.4|15
1583134200000|2020-03-02 07:30:00|2044.3|2038.3|2039.3|2033.3|2044.8|2038.8|2039.3|2033.3|27
1583134500000|2020-03-02 07:35:00|2039.4|2033.4|2043|2037|2043.3|2037.3|2039.4|2033.4|28
1583134800000|2020-03-02 07:40:00|2042.9|2036.9|2039.6|2033.6|2042.9|2036.9|2037.3|2031.3|47
1583135100000|2020-03-02 07:45:00|2040|2034|2043.3|2037.3|2044|2038|2040|2034|51
1583135400000|2020-03-02 07:50:00|2043|2037|2043.8|2037.8|2049.3|2043.3|2042.3|2036.3|96
1583135700000|2020-03-02 07:55:00|2043.5|2037.5|2040.4|2034.4|2044.5|2038.5|2037.3|2031.3|176
1583136000000|2020-03-02 08:00:00|2040.6|2034.6|2051.1|2045.1|2051.1|2045.1|2039.4|2033.4|117
1583136300000|2020-03-02 08:05:00|2050.9|2044.9|2068.6|2062.6|2068.6|2062.6|2050.1|2044.1|139
1583136600000|2020-03-02 08:10:00|2068.9|2062.9|2057.9|2051.9|2068.9|2062.9|2051.6|2045.6|104
1583136900000|2020-03-02 08:15:00|2057.4|2051.4|2051.3|2045.3|2059.4|2053.4|2050.9|2044.9|64
1583137200000|2020-03-02 08:20:00|2051.5|2045.5|2048.9|2042.9|2054.8|2048.8|2047.8|2041.8|65
1583137500000|2020-03-02 08:25:00|2048.6|2042.6|2047.8|2041.8|2050.6|2044.6|2047|2041|76
1583137800000|2020-03-02 08:30:00|2048.8|2042.8|2049.8|2043.8|2050.9|2044.9|2046|2040|93
1583138100000|2020-03-02 08:35:00|2050|2044|2050.3|2044.3|2052.9|2046.9|2049.3|2043.3|60
1583138400000|2020-03-02 08:40:00|2050.6|2044.6|2051.3|2045.3|2052.6|2046.6|2049.9|2043.9|57
1583138700000|2020-03-02 08:45:00|2050.8|2044.8|2052|2046|2055.3|2049.3|2049|2043|50
1583139000000|2020-03-02 08:50:00|2052.1|2046.1|2048.4|2042.4|2052.9|2046.9|2047.1|2041.1|37
1583139300000|2020-03-02 08:55:00|2047.9|2041.9|2048|2042|2048.8|2042.8|2046.8|2040.8|40
1583139600000|2020-03-02 09:00:00|2049.4|2043.4|2045.9|2039.9|2049.4|2043.4|2045.4|2039.4|56
1583139900000|2020-03-02 09:05:00|2046.1|2040.1|2042.8|2036.8|2047.4|2041.4|2042.5|2036.5|51
1583140200000|2020-03-02 09:10:00|2043|2037|2038.6|2032.6|2043|2037|2037.8|2031.8|51
1583140500000|2020-03-02 09:15:00|2038.4|2032.4|2041|2035|2041|2035|2036.4|2030.4|66
1583140800000|2020-03-02 09:20:00|2041.3|2035.3|2049.6|2043.6|2050.4|2044.4|2041.3|2035.3|87
1583141100000|2020-03-02 09:25:00|2049.5|2043.5|2046.5|2040.5|2050.3|2044.3|2044.9|2038.9|73
1583141400000|2020-03-02 09:30:00|2046.6|2040.6|2046|2040|2050.9|2044.9|2044.5|2038.5|70
1583141700000|2020-03-02 09:35:00|2046.3|2040.3|2045.9|2039.9|2047.3|2041.3|2045.3|2039.3|36
1583142000000|2020-03-02 09:40:00|2045.8|2039.8|2045.3|2039.3|2047.5|2041.5|2045.3|2039.3|33
1583142300000|2020-03-02 09:45:00|2044.8|2038.8|2048.3|2042.3|2049.4|2043.4|2043.8|2037.8|57
1583142600000|2020-03-02 09:50:00|2048|2042|2046.6|2040.6|2049.3|2043.3|2045.4|2039.4|46
1583142900000|2020-03-02 09:55:00|2047.1|2041.1|2048.5|2042.5|2048.5|2042.5|2044.3|2038.3|37
1583143200000|2020-03-02 10:00:00|2048.4|2042.4|2044|2038|2048.8|2042.8|2043.3|2037.3|57
1583143500000|2020-03-02 10:05:00|2043.5|2037.5|2040.9|2034.9|2044|2038|2040.3|2034.3|47
1583143800000|2020-03-02 10:10:00|2040.6|2034.6|2041|2035|2043.1|2037.1|2038.8|2032.8|49
1583144100000|2020-03-02 10:15:00|2040.3|2034.3|2042|2036|2044.8|2038.8|2039.8|2033.8|59
1583144400000|2020-03-02 10:20:00|2041.8|2035.8|2040.8|2034.8|2042.5|2036.5|2039.5|2033.5|51
1583144700000|2020-03-02 10:25:00|2041|2035|2037|2031|2041|2035|2036.3|2030.3|48
1583145000000|2020-03-02 10:30:00|2036.8|2030.8|2042.5|2036.5|2042.5|2036.5|2035.3|2029.3|74
1583145300000|2020-03-02 10:35:00|2042.3|2036.3|2042.4|2036.4|2042.8|2036.8|2041.5|2035.5|28
1583145600000|2020-03-02 10:40:00|2042.1|2036.1|2040.4|2034.4|2042.4|2036.4|2040.3|2034.3|16
1583145900000|2020-03-02 10:45:00|2040.5|2034.5|2040.4|2034.4|2043.4|2037.4|2040.4|2034.4|27
1583146200000|2020-03-02 10:50:00|2040.6|2034.6|2040.5|2034.5|2041.4|2035.4|2038.5|2032.5|30
1583146500000|2020-03-02 10:55:00|2040.3|2034.3|2038.8|2032.8|2040.8|2034.8|2038.3|2032.3|22
1583146800000|2020-03-02 11:00:00|2039|2033|2037.5|2031.5|2039.3|2033.3|2037.3|2031.3|37
1583147100000|2020-03-02 11:05:00|2037.3|2031.3|2033.9|2027.9|2037.3|2031.3|2031.6|2025.6|65
1583147400000|2020-03-02 11:10:00|2034.5|2028.5|2030.8|2024.8|2034.5|2028.5|2030|2024|51
1583147700000|2020-03-02 11:15:00|2031|2025|2031.6|2025.6|2032.3|2026.3|2031|2025|32
1583148000000|2020-03-02 11:20:00|2031.8|2025.8|2032.3|2026.3|2033.4|2027.4|2030.5|2024.5|35
1583148300000|2020-03-02 11:25:00|2032.5|2026.5|2031.4|2025.4|2033|2027|2030.8|2024.8|20
1583148600000|2020-03-02 11:30:00|2031.5|2025.5|2030.6|2024.6|2031.5|2025.5|2030.6|2024.6|8
1583148900000|2020-03-02 11:35:00|2030.8|2024.8|2033.3|2027.3|2033.3|2027.3|2030.1|2024.1|22
1583149200000|2020-03-02 11:40:00|2033.5|2027.5|2031.5|2025.5|2036.8|2030.8|2030.8|2024.8|48
1583149500000|2020-03-02 11:45:00|2031.6|2025.6|2031.5|2025.5|2032.1|2026.1|2029.3|2023.3|32
1583149800000|2020-03-02 11:50:00|2031.3|2025.3|2031.5|2025.5|2032.3|2026.3|2031.3|2025.3|14
1583150100000|2020-03-02 11:55:00|2031.3|2025.3|2028|2022|2031.8|2025.8|2026.8|2020.8|42
1583150400000|2020-03-02 12:00:00|2028.1|2022.1|2025|2019|2029.4|2023.4|2021.5|2015.5|88
1583150700000|2020-03-02 12:05:00|2024.8|2018.8|2029.3|2023.3|2029.8|2023.8|2024.8|2018.8|49
1583151000000|2020-03-02 12:10:00|2029|2023|2027.1|2021.1|2029|2023|2026|2020|28
1583151300000|2020-03-02 12:15:00|2027.4|2021.4|2025.4|2019.4|2028.3|2022.3|2025.4|2019.4|37
1583151600000|2020-03-02 12:20:00|2025.3|2019.3|2027.5|2021.5|2028|2022|2024.9|2018.9|34
1583151900000|2020-03-02 12:25:00|2027.6|2021.6|2030.3|2024.3|2031.1|2025.1|2027.3|2021.3|55
1583152200000|2020-03-02 12:30:00|2030|2024|2027.4|2021.4|2031|2025|2026.6|2020.6|45
1583152500000|2020-03-02 12:35:00|2027.3|2021.3|2030.4|2024.4|2031.4|2025.4|2026.6|2020.6|29
1583152800000|2020-03-02 12:40:00|2030.6|2024.6|2028.8|2022.8|2030.6|2024.6|2027.8|2021.8|37
1583153100000|2020-03-02 12:45:00|2029|2023|2028.9|2022.9|2029.5|2023.5|2028.6|2022.6|19
1583153400000|2020-03-02 12:50:00|2028.6|2022.6|2028.4|2022.4|2030|2024|2027.5|2021.5|47
1583153700000|2020-03-02 12:55:00|2028.3|2022.3|2026.6|2020.6|2028.4|2022.4|2025.1|2019.1|64
1583154000000|2020-03-02 13:00:00|2026.4|2020.4|2026.8|2020.8|2027.4|2021.4|2023.8|2017.8|56
1583154300000|2020-03-02 13:05:00|2026.4|2020.4|2026|2020|2030.5|2024.5|2025.6|2019.6|49
1583154600000|2020-03-02 13:10:00|2026.3|2020.3|2029.8|2023.8|2030.9|2024.9|2024|2018|43
1583154900000|2020-03-02 13:15:00|2029.9|2023.9|2032|2026|2033.3|2027.3|2028.6|2022.6|68
1583155200000|2020-03-02 13:20:00|2031.8|2025.8|2027.5|2021.5|2031.8|2025.8|2027.3|2021.3|61
1583155500000|2020-03-02 13:25:00|2027.3|2021.3|2030.5|2024.5|2030.5|2024.5|2025.8|2019.8|61
1583155800000|2020-03-02 13:30:00|2030.3|2024.3|2028.3|2022.3|2031.3|2025.3|2027.8|2021.8|66
1583156100000|2020-03-02 13:35:00|2029.6|2023.6|2028.3|2022.3|2030.3|2024.3|2028.3|2022.3|47
1583156400000|2020-03-02 13:40:00|2028.8|2022.8|2018.3|2012.3|2028.8|2022.8|2018|2012|44
1583156700000|2020-03-02 13:45:00|2018|2012|2019|2013|2021.3|2015.3|2015.6|2009.6|101
1583157000000|2020-03-02 13:50:00|2019.3|2013.3|2017.3|2011.3|2020.8|2014.8|2016.8|2010.8|71
1583157300000|2020-03-02 13:55:00|2017|2011|2018.6|2012.6|2019.5|2013.5|2016.3|2010.3|86
1583157600000|2020-03-02 14:00:00|2018.8|2012.8|2015|2009|2021.3|2015.3|2012.8|2006.8|111
1583157900000|2020-03-02 14:05:00|2015.9|2009.9|2015.9|2009.9|2019.4|2013.4|2013|2007|96
1583158200000|2020-03-02 14:10:00|2015.8|2009.8|2014.6|2008.6|2017.3|2011.3|2013|2007|81
1583158500000|2020-03-02 14:15:00|2014.5|2008.5|2018.3|2012.3|2019|2013|2014.5|2008.5|79
1583158800000|2020-03-02 14:20:00|2018.5|2012.5|2021.9|2015.9|2023|2017|2017.1|2011.1|77
1583159100000|2020-03-02 14:25:00|2021.6|2015.6|2025|2019|2025|2019|2018.5|2012.5|113
1583159400000|2020-03-02 14:30:00|2024.9|2018.9|2024.9|2018.9|2029.9|2023.9|2023.3|2017.3|138
1583159700000|2020-03-02 14:35:00|2025.4|2019.4|2022.3|2016.3|2025.4|2019.4|2022.3|2016.3|80
1583160000000|2020-03-02 14:40:00|2022.4|2016.4|2027.3|2021.3|2028|2022|2022.4|2016.4|105
1583160300000|2020-03-02 14:45:00|2027|2021|2026.8|2020.8|2029.4|2023.4|2024.3|2018.3|63
1583160600000|2020-03-02 14:50:00|2026.5|2020.5|2028.4|2022.4|2028.9|2022.9|2026|2020|58
1583160900000|2020-03-02 14:55:00|2028.1|2022.1|2026.6|2020.6|2030.3|2024.3|2023.5|2017.5|93
1583161200000|2020-03-02 15:00:00|2027.3|2021.3|2032.3|2026.3|2033|2027|2026.5|2020.5|60
1583161500000|2020-03-02 15:05:00|2032.5|2026.5|2029.6|2023.6|2032.8|2026.8|2027.8|2021.8|78
1583161800000|2020-03-02 15:10:00|2030|2024|2037.8|2031.8|2038.8|2032.8|2030|2024|96
1583162100000|2020-03-02 15:15:00|2037.5|2031.5|2036.3|2030.3|2037.8|2031.8|2031.6|2025.6|95
1583162400000|2020-03-02 15:20:00|2036.8|2030.8|2034.3|2028.3|2037.1|2031.1|2033.5|2027.5|74
1583162700000|2020-03-02 15:25:00|2034.5|2028.5|2040.8|2034.8|2040.8|2034.8|2034.3|2028.3|130
1583163000000|2020-03-02 15:30:00|2041|2035|2035.6|2029.6|2041.6|2035.6|2035.6|2029.6|127
1583163300000|2020-03-02 15:35:00|2036|2030|2038.5|2032.5|2039.5|2033.5|2035.8|2029.8|115
1583163600000|2020-03-02 15:40:00|2038.8|2032.8|2037.3|2031.3|2040.8|2034.8|2035.3|2029.3|128
1583163900000|2020-03-02 15:45:00|2037|2031|2031.3|2025.3|2037.3|2031.3|2031|2025|90
1583164200000|2020-03-02 15:50:00|2031.5|2025.5|2033.9|2027.9|2036.6|2030.6|2031.3|2025.3|92
1583164500000|2020-03-02 15:55:00|2033.6|2027.6|2027|2021|2036.3|2030.3|2021|2015|231
1583164800000|2020-03-02 16:00:00|2027.1|2021.1|2026.9|2020.9|2029.5|2023.5|2026.5|2020.5|79
1583165100000|2020-03-02 16:05:00|2026.6|2020.6|2025.4|2019.4|2027.1|2021.1|2025|2019|51
1583165400000|2020-03-02 16:10:00|2025.6|2019.6|2029.3|2023.3|2030|2024|2024.8|2018.8|73
1583165700000|2020-03-02 16:15:00|2029.8|2023.8|2028|2022|2033.3|2027.3|2028|2022|78
1583166000000|2020-03-02 16:20:00|2027.5|2021.5|2026.6|2020.6|2030.3|2024.3|2026.5|2020.5|45
1583166300000|2020-03-02 16:25:00|2027.5|2021.5|2025.5|2019.5|2028.6|2022.6|2024.8|2018.8|38
1583166600000|2020-03-02 16:30:00|2025.3|2019.3|2024.5|2018.5|2025.3|2019.3|2022.3|2016.3|53
1583166900000|2020-03-02 16:35:00|2024.8|2018.8|2024.8|2018.8|2025.5|2019.5|2024.6|2018.6|29
1583167200000|2020-03-02 16:40:00|2025|2019|2024.8|2018.8|2025.5|2019.5|2021.5|2015.5|56
1583167500000|2020-03-02 16:45:00|2025|2019|2023.5|2017.5|2025|2019|2023.3|2017.3|35
1583167800000|2020-03-02 16:50:00|2023.3|2017.3|2024.3|2018.3|2025.3|2019.3|2021.5|2015.5|43
1583168100000|2020-03-02 16:55:00|2024.5|2018.5|2019.3|2013.3|2025|2019|2019|2013|46
1583168400000|2020-03-02 17:00:00|2019.4|2013.4|2021.3|2015.3|2021.5|2015.5|2019.4|2013.4|19
1583168700000|2020-03-02 17:05:00|2021.8|2015.8|2021.8|2015.8|2022.3|2016.3|2021.5|2015.5|9
1583169000000|2020-03-02 17:10:00|2021.5|2015.5|2021.3|2015.3|2022|2016|2020.3|2014.3|26
1583169300000|2020-03-02 17:15:00|2021|2015|2020.5|2014.5|2021|2015|2019.5|2013.5|9
1583169600000|2020-03-02 17:20:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|6
1583169900000|2020-03-02 17:25:00|2020.8|2014.8|2021.8|2015.8|2022.6|2016.6|2020.5|2014.5|27
1583170200000|2020-03-02 17:30:00|2021.5|2015.5|2025|2019|2026.8|2020.8|2020.8|2014.8|25
1583170500000|2020-03-02 17:35:00|2025.3|2019.3|2025.1|2019.1|2026.3|2020.3|2024.8|2018.8|16
1583170800000|2020-03-02 17:40:00|2026|2020|2026.8|2020.8|2027.8|2021.8|2025.4|2019.4|26
1583171100000|2020-03-02 17:45:00|2026.5|2020.5|2027.1|2021.1|2027.5|2021.5|2026.5|2020.5|16
1583171400000|2020-03-02 17:50:00|2028.1|2022.1|2028.6|2022.6|2028.6|2022.6|2027|2021|20
1583171700000|2020-03-02 17:55:00|2028.8|2022.8|2028.1|2022.1|2028.9|2022.9|2028.1|2022.1|4
1583197200000|2020-03-03 01:00:00|2033.9|2027.9|2037.6|2031.6|2041.1|2035.1|2033.9|2027.9|194
1583197500000|2020-03-03 01:05:00|2037.4|2031.4|2039.1|2033.1|2040.6|2034.6|2037.4|2031.4|87
1583197800000|2020-03-03 01:10:00|2038.1|2032.1|2040.6|2034.6|2042.4|2036.4|2037.9|2031.9|89
1583198100000|2020-03-03 01:15:00|2040.4|2034.4|2042.1|2036.1|2043.1|2037.1|2039.9|2033.9|193
1583198400000|2020-03-03 01:20:00|2042.4|2036.4|2045.1|2039.1|2046.1|2040.1|2042.1|2036.1|43
1583198700000|2020-03-03 01:25:00|2044.9|2038.9|2046.9|2040.9|2047.6|2041.6|2044.1|2038.1|57
1583199000000|2020-03-03 01:30:00|2047.1|2041.1|2044.1|2038.1|2047.4|2041.4|2044|2038|56
1583199300000|2020-03-03 01:35:00|2044.4|2038.4|2043.1|2037.1|2045.6|2039.6|2043.1|2037.1|59
1583199600000|2020-03-03 01:40:00|2043.4|2037.4|2041.1|2035.1|2043.6|2037.6|2039.3|2033.3|60
1583199900000|2020-03-03 01:45:00|2041.4|2035.4|2040.6|2034.6|2041.9|2035.9|2040.1|2034.1|54
1583200200000|2020-03-03 01:50:00|2041.6|2035.6|2041.1|2035.1|2042.1|2036.1|2040.6|2034.6|24
1583200500000|2020-03-03 01:55:00|2040.9|2034.9|2041.4|2035.4|2042.6|2036.6|2040.1|2034.1|62
1583200800000|2020-03-03 02:00:00|2041.6|2035.6|2041.4|2035.4|2042.4|2036.4|2039.8|2033.8|59
1583201100000|2020-03-03 02:05:00|2042.6|2036.6|2042.4|2036.4|2044.1|2038.1|2041.6|2035.6|29
1583201400000|2020-03-03 02:10:00|2042.1|2036.1|2042.9|2036.9|2043.3|2037.3|2041.1|2035.1|53
1583201700000|2020-03-03 02:15:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1583202000000|2020-03-03 02:20:00|2042.4|2036.4|2042.4|2036.4|2043.4|2037.4|2042.4|2036.4|9
1583202300000|2020-03-03 02:25:00|2043.1|2037.1|2044.9|2038.9|2044.9|2038.9|2042.6|2036.6|7
1583202600000|2020-03-03 02:30:00|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2042.1|2036.1|17
1583202900000|2020-03-03 02:35:00|2043.6|2037.6|2045.9|2039.9|2045.9|2039.9|2043.6|2037.6|7
1583203200000|2020-03-03 02:40:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|11
1583203500000|2020-03-03 02:45:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|58
1583203800000|2020-03-03 02:50:00|2046.4|2040.4|2043.5|2037.5|2046.4|2040.4|2043.5|2037.5|24
1583204100000|2020-03-03 02:55:00|2044|2038|2045.6|2039.6|2045.6|2039.6|2043.6|2037.6|19
1583204400000|2020-03-03 03:00:00|2045.9|2039.9|2045.6|2039.6|2046.4|2040.4|2044.9|2038.9|22
1583204700000|2020-03-03 03:05:00|2045.4|2039.4|2044.6|2038.6|2045.9|2039.9|2044.6|2038.6|22
1583205000000|2020-03-03 03:10:00|2044.5|2038.5|2042.5|2036.5|2044.6|2038.6|2041.9|2035.9|38
1583205300000|2020-03-03 03:15:00|2042.8|2036.8|2042|2036|2043|2037|2042|2036|18
1583205600000|2020-03-03 03:20:00|2041.8|2035.8|2044.6|2038.6|2045.1|2039.1|2041.8|2035.8|44
1583205900000|2020-03-03 03:25:00|2044.9|2038.9|2045.1|2039.1|2045.9|2039.9|2044.1|2038.1|40
1583206200000|2020-03-03 03:30:00|2044.9|2038.9|2046.6|2040.6|2046.9|2040.9|2044.6|2038.6|13
1583206500000|2020-03-03 03:35:00|2046.1|2040.1|2045.4|2039.4|2046.9|2040.9|2045.4|2039.4|5
1583206800000|2020-03-03 03:40:00|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|6
1583207100000|2020-03-03 03:45:00|2045.9|2039.9|2044.6|2038.6|2045.9|2039.9|2044.6|2038.6|3
1583207400000|2020-03-03 03:50:00|2045.4|2039.4|2045.6|2039.6|2046.4|2040.4|2044.9|2038.9|10
1583207700000|2020-03-03 03:55:00|2045.1|2039.1|2045.1|2039.1|2045.6|2039.6|2045.1|2039.1|5
1583208000000|2020-03-03 04:00:00|2044.9|2038.9|2043.3|2037.3|2044.9|2038.9|2043.3|2037.3|8
1583208300000|2020-03-03 04:05:00|2043|2037|2042.5|2036.5|2043.9|2037.9|2042.5|2036.5|11
1583208600000|2020-03-03 04:10:00|2042.3|2036.3|2042.3|2036.3|2042.8|2036.8|2042|2036|13
1583208900000|2020-03-03 04:15:00|2042.5|2036.5|2042.6|2036.6|2043.4|2037.4|2041.8|2035.8|11
1583209200000|2020-03-03 04:20:00|2042.8|2036.8|2041.6|2035.6|2042.8|2036.8|2041.6|2035.6|9
1583209500000|2020-03-03 04:25:00|2041.8|2035.8|2040.3|2034.3|2041.8|2035.8|2040.3|2034.3|12
1583209800000|2020-03-03 04:30:00|2040.5|2034.5|2040|2034|2041|2035|2040|2034|10
1583210100000|2020-03-03 04:35:00|2039.9|2033.9|2041.4|2035.4|2041.4|2035.4|2039.5|2033.5|8
1583210400000|2020-03-03 04:40:00|2041.1|2035.1|2041.1|2035.1|2041.4|2035.4|2041.1|2035.1|3
1583210700000|2020-03-03 04:45:00|2040.9|2034.9|2040.6|2034.6|2041|2035|2040.6|2034.6|6
1583211000000|2020-03-03 04:50:00|2041|2035|2041.6|2035.6|2041.6|2035.6|2041|2035|3
1583211300000|2020-03-03 04:55:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2040.6|2034.6|7
1583211600000|2020-03-03 05:00:00|2041.3|2035.3|2042|2036|2042|2036|2040.9|2034.9|19
1583211900000|2020-03-03 05:05:00|2041.8|2035.8|2040.1|2034.1|2041.9|2035.9|2039.9|2033.9|8
1583212200000|2020-03-03 05:10:00|2040.5|2034.5|2041.1|2035.1|2041.1|2035.1|2039.8|2033.8|6
1583212500000|2020-03-03 05:15:00|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.6|2034.6|5
1583212800000|2020-03-03 05:20:00|2040.6|2034.6|2040.6|2034.6|2040.9|2034.9|2040.6|2034.6|3
1583213100000|2020-03-03 05:25:00|2040.9|2034.9|2040.4|2034.4|2041.3|2035.3|2040.1|2034.1|10
1583213400000|2020-03-03 05:30:00|2040.6|2034.6|2042.3|2036.3|2042.4|2036.4|2038.5|2032.5|63
1583213700000|2020-03-03 05:35:00|2042|2036|2042.3|2036.3|2044.4|2038.4|2040.5|2034.5|60
1583214000000|2020-03-03 05:40:00|2042.1|2036.1|2042.4|2036.4|2042.9|2036.9|2040.3|2034.3|66
1583214300000|2020-03-03 05:45:00|2042.1|2036.1|2041.5|2035.5|2042.1|2036.1|2040.1|2034.1|16
1583214600000|2020-03-03 05:50:00|2041.4|2035.4|2043.6|2037.6|2043.6|2037.6|2039.9|2033.9|38
1583214900000|2020-03-03 05:55:00|2043.1|2037.1|2043.4|2037.4|2043.9|2037.9|2042|2036|39
1583215200000|2020-03-03 06:00:00|2043.1|2037.1|2041.4|2035.4|2043.1|2037.1|2041.1|2035.1|18
1583215500000|2020-03-03 06:05:00|2040.6|2034.6|2040.9|2034.9|2041.1|2035.1|2039.3|2033.3|36
1583215800000|2020-03-03 06:10:00|2041.1|2035.1|2043.1|2037.1|2043.4|2037.4|2040.4|2034.4|81
1583216100000|2020-03-03 06:15:00|2042.9|2036.9|2039.9|2033.9|2042.9|2036.9|2039.9|2033.9|67
1583216400000|2020-03-03 06:20:00|2040.3|2034.3|2040.4|2034.4|2041.4|2035.4|2039.9|2033.9|16
1583216700000|2020-03-03 06:25:00|2040.6|2034.6|2040.4|2034.4|2040.6|2034.6|2038.5|2032.5|25
1583217000000|2020-03-03 06:30:00|2040.1|2034.1|2040|2034|2040.5|2034.5|2039.5|2033.5|14
1583217300000|2020-03-03 06:35:00|2039.9|2033.9|2039|2033|2039.9|2033.9|2038.3|2032.3|42
1583217600000|2020-03-03 06:40:00|2038.8|2032.8|2038.4|2032.4|2039.6|2033.6|2037.1|2031.1|80
1583217900000|2020-03-03 06:45:00|2038.5|2032.5|2037.1|2031.1|2038.5|2032.5|2037.1|2031.1|25
1583218200000|2020-03-03 06:50:00|2037.3|2031.3|2038.1|2032.1|2039.1|2033.1|2037.3|2031.3|16
1583218500000|2020-03-03 06:55:00|2038.6|2032.6|2040.4|2034.4|2041.1|2035.1|2038.6|2032.6|32
1583218800000|2020-03-03 07:00:00|2040.1|2034.1|2040.9|2034.9|2041.1|2035.1|2039.4|2033.4|19
1583219100000|2020-03-03 07:05:00|2041.1|2035.1|2037|2031|2043.1|2037.1|2037|2031|31
1583219400000|2020-03-03 07:10:00|2036.1|2030.1|2036.6|2030.6|2036.9|2030.9|2034.9|2028.9|20
1583219700000|2020-03-03 07:15:00|2036.3|2030.3|2033.9|2027.9|2036.3|2030.3|2033|2027|14
1583220000000|2020-03-03 07:20:00|2034.6|2028.6|2035.5|2029.5|2035.5|2029.5|2034.3|2028.3|6
1583220300000|2020-03-03 07:25:00|2035.1|2029.1|2037.4|2031.4|2039.8|2033.8|2034.5|2028.5|21
1583220600000|2020-03-03 07:30:00|2037.6|2031.6|2033.3|2027.3|2037.6|2031.6|2033.3|2027.3|18
1583220900000|2020-03-03 07:35:00|2032.4|2026.4|2030.5|2024.5|2032.8|2026.8|2030.5|2024.5|17
1583221200000|2020-03-03 07:40:00|2030.8|2024.8|2032.9|2026.9|2033|2027|2030.5|2024.5|21
1583221500000|2020-03-03 07:45:00|2032.5|2026.5|2032.3|2026.3|2032.5|2026.5|2031.1|2025.1|9
1583221800000|2020-03-03 07:50:00|2032.1|2026.1|2031.4|2025.4|2032.1|2026.1|2029.5|2023.5|23
1583222100000|2020-03-03 07:55:00|2031|2025|2031.8|2025.8|2033.3|2027.3|2030|2024|22
1583222400000|2020-03-03 08:00:00|2032|2026|2021.3|2015.3|2032|2026|2020.8|2014.8|107
1583222700000|2020-03-03 08:05:00|2021|2015|2022.4|2016.4|2022.5|2016.5|2019.5|2013.5|61
1583223000000|2020-03-03 08:10:00|2022|2016|2024|2018|2025|2019|2021.5|2015.5|47
1583223300000|2020-03-03 08:15:00|2024.3|2018.3|2023|2017|2024.8|2018.8|2021.4|2015.4|68
1583223600000|2020-03-03 08:20:00|2022.3|2016.3|2018.6|2012.6|2023|2017|2018|2012|73
1583223900000|2020-03-03 08:25:00|2019|2013|2016.9|2010.9|2019.4|2013.4|2015.1|2009.1|67
1583224200000|2020-03-03 08:30:00|2017.1|2011.1|2021.6|2015.6|2022.9|2016.9|2016.4|2010.4|67
1583224500000|2020-03-03 08:35:00|2021.4|2015.4|2024.1|2018.1|2024.4|2018.4|2020.9|2014.9|25
1583224800000|2020-03-03 08:40:00|2023.6|2017.6|2025.6|2019.6|2026.1|2020.1|2023.4|2017.4|30
1583225100000|2020-03-03 08:45:00|2025.1|2019.1|2021.9|2015.9|2025.1|2019.1|2018.6|2012.6|71
1583225400000|2020-03-03 08:50:00|2022.1|2016.1|2020.4|2014.4|2022.6|2016.6|2020.1|2014.1|19
1583225700000|2020-03-03 08:55:00|2020.6|2014.6|2018.4|2012.4|2022.4|2016.4|2017.6|2011.6|49
1583226000000|2020-03-03 09:00:00|2018.1|2012.1|2016.6|2010.6|2019.6|2013.6|2015.4|2009.4|67
1583226300000|2020-03-03 09:05:00|2016.9|2010.9|2019.6|2013.6|2020.4|2014.4|2016.4|2010.4|39
1583226600000|2020-03-03 09:10:00|2019.4|2013.4|2024.1|2018.1|2024.1|2018.1|2019.4|2013.4|83
1583226900000|2020-03-03 09:15:00|2024.4|2018.4|2020.9|2014.9|2024.4|2018.4|2019.9|2013.9|29
1583227200000|2020-03-03 09:20:00|2021.1|2015.1|2019.4|2013.4|2021.9|2015.9|2018.1|2012.1|25
1583227500000|2020-03-03 09:25:00|2019.6|2013.6|2022.1|2016.1|2022.1|2016.1|2019.4|2013.4|26
1583227800000|2020-03-03 09:30:00|2021.4|2015.4|2024.6|2018.6|2025.1|2019.1|2020.6|2014.6|40
1583228100000|2020-03-03 09:35:00|2024.9|2018.9|2024.6|2018.6|2025.1|2019.1|2021.9|2015.9|25
1583228400000|2020-03-03 09:40:00|2024.9|2018.9|2021.9|2015.9|2026.1|2020.1|2021.1|2015.1|46
1583228700000|2020-03-03 09:45:00|2022.1|2016.1|2021.1|2015.1|2022.1|2016.1|2019.9|2013.9|24
1583229000000|2020-03-03 09:50:00|2021.4|2015.4|2020.4|2014.4|2021.9|2015.9|2019.6|2013.6|33
1583229300000|2020-03-03 09:55:00|2020.9|2014.9|2018.4|2012.4|2021.1|2015.1|2017.9|2011.9|25
1583229600000|2020-03-03 10:00:00|2018.6|2012.6|2020.1|2014.1|2020.1|2014.1|2017.1|2011.1|32
1583229900000|2020-03-03 10:05:00|2019.6|2013.6|2017.6|2011.6|2019.6|2013.6|2016.9|2010.9|30
1583230200000|2020-03-03 10:10:00|2018.1|2012.1|2019.6|2013.6|2019.6|2013.6|2018.1|2012.1|19
1583230500000|2020-03-03 10:15:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|11
1583230800000|2020-03-03 10:20:00|2018.9|2012.9|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|28
1583231100000|2020-03-03 10:25:00|2019.4|2013.4|2019.4|2013.4|2019.9|2013.9|2018.4|2012.4|20
1583231400000|2020-03-03 10:30:00|2019.1|2013.1|2020.4|2014.4|2020.4|2014.4|2017.6|2011.6|29
1583231700000|2020-03-03 10:35:00|2021.4|2015.4|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|12
1583232000000|2020-03-03 10:40:00|2020.9|2014.9|2021.6|2015.6|2021.6|2015.6|2020.4|2014.4|9
1583232300000|2020-03-03 10:45:00|2021.4|2015.4|2020.1|2014.1|2021.6|2015.6|2019.9|2013.9|13
1583232600000|2020-03-03 10:50:00|2020.4|2014.4|2020.9|2014.9|2021.4|2015.4|2020.4|2014.4|6
1583232900000|2020-03-03 10:55:00|2020.6|2014.6|2022.4|2016.4|2022.6|2016.6|2020.4|2014.4|17
1583233200000|2020-03-03 11:00:00|2022.1|2016.1|2019.6|2013.6|2022.1|2016.1|2019.6|2013.6|11
1583233500000|2020-03-03 11:05:00|2019.1|2013.1|2022.1|2016.1|2022.4|2016.4|2019.1|2013.1|12
1583233800000|2020-03-03 11:10:00|2021.9|2015.9|2019.9|2013.9|2021.9|2015.9|2019.9|2013.9|18
1583234100000|2020-03-03 11:15:00|2020.1|2014.1|2018.6|2012.6|2020.6|2014.6|2018.4|2012.4|24
1583234400000|2020-03-03 11:20:00|2018.4|2012.4|2017.4|2011.4|2018.6|2012.6|2016.9|2010.9|21
1583234700000|2020-03-03 11:25:00|2017.1|2011.1|2017.1|2011.1|2017.9|2011.9|2016.4|2010.4|18
1583235000000|2020-03-03 11:30:00|2017.4|2011.4|2020.4|2014.4|2020.6|2014.6|2017.4|2011.4|23
1583235300000|2020-03-03 11:35:00|2020.1|2014.1|2021.4|2015.4|2022.4|2016.4|2020.1|2014.1|17
1583235600000|2020-03-03 11:40:00|2021.1|2015.1|2022.1|2016.1|2022.4|2016.4|2020.9|2014.9|23
1583235900000|2020-03-03 11:45:00|2021.9|2015.9|2020.6|2014.6|2023.4|2017.4|2020.6|2014.6|16
1583236200000|2020-03-03 11:50:00|2020.4|2014.4|2019.4|2013.4|2022.6|2016.6|2018.6|2012.6|27
1583236500000|2020-03-03 11:55:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1583236800000|2020-03-03 12:00:00|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2016.9|2010.9|19
1583237100000|2020-03-03 12:05:00|2020.1|2014.1|2017.9|2011.9|2020.6|2014.6|2017.9|2011.9|20
1583237400000|2020-03-03 12:10:00|2018.1|2012.1|2018.1|2012.1|2018.6|2012.6|2017.9|2011.9|19
1583237700000|2020-03-03 12:15:00|2018.4|2012.4|2015.9|2009.9|2018.4|2012.4|2015.9|2009.9|14
1583238000000|2020-03-03 12:20:00|2015.6|2009.6|2014.9|2008.9|2015.6|2009.6|2013.6|2007.6|18
1583238300000|2020-03-03 12:25:00|2014.4|2008.4|2015.9|2009.9|2015.9|2009.9|2014.1|2008.1|14
1583238600000|2020-03-03 12:30:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|16
1583238900000|2020-03-03 12:35:00|2015.1|2009.1|2012.4|2006.4|2015.1|2009.1|2011.4|2005.4|55
1583239200000|2020-03-03 12:40:00|2011.4|2005.4|2010.1|2004.1|2012.4|2006.4|2009.4|2003.4|36
1583239500000|2020-03-03 12:45:00|2009.9|2003.9|2010.9|2004.9|2011.6|2005.6|2009.4|2003.4|26
1583239800000|2020-03-03 12:50:00|2010.6|2004.6|2008.9|2002.9|2010.9|2004.9|2006.9|2000.9|47
1583240100000|2020-03-03 12:55:00|2008.6|2002.6|2006.1|2000.1|2009.1|2003.1|2003.4|1997.4|98
1583240400000|2020-03-03 13:00:00|2005.9|1999.9|2006.1|2000.1|2007.9|2001.9|2004.6|1998.6|55
1583240700000|2020-03-03 13:05:00|2006.4|2000.4|2005.1|1999.1|2007.4|2001.4|2003.6|1997.6|32
1583241000000|2020-03-03 13:10:00|2005.4|1999.4|2004.6|1998.6|2005.9|1999.9|2003.6|1997.6|47
1583241300000|2020-03-03 13:15:00|2004.4|1998.4|2005.4|1999.4|2005.6|1999.6|2003.6|1997.6|29
1583241600000|2020-03-03 13:20:00|2004.6|1998.6|2007.1|2001.1|2008.1|2002.1|2004.6|1998.6|51
1583241900000|2020-03-03 13:25:00|2006.9|2000.9|2008.4|2002.4|2010.9|2004.9|2006.9|2000.9|45
1583242200000|2020-03-03 13:30:00|2008.1|2002.1|2007.4|2001.4|2008.6|2002.6|2007.1|2001.1|28
1583242500000|2020-03-03 13:35:00|2007.1|2001.1|2005.1|1999.1|2007.1|2001.1|2003.9|1997.9|38
1583242800000|2020-03-03 13:40:00|2004.9|1998.9|2001.9|1995.9|2005.1|1999.1|2001.4|1995.4|51
1583243100000|2020-03-03 13:45:00|2001.6|1995.6|2004.4|1998.4|2004.6|1998.6|2001.4|1995.4|37
1583243400000|2020-03-03 13:50:00|2004.1|1998.1|2004.4|1998.4|2005.1|1999.1|2002.4|1996.4|38
1583243700000|2020-03-03 13:55:00|2004.6|1998.6|2006.6|2000.6|2007.6|2001.6|2004.6|1998.6|34
1583244000000|2020-03-03 14:00:00|2006.4|2000.4|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|31
1583244300000|2020-03-03 14:05:00|2005.9|1999.9|2005.9|1999.9|2007.1|2001.1|2005.6|1999.6|28
1583244600000|2020-03-03 14:10:00|2006.1|2000.1|2007.9|2001.9|2007.9|2001.9|2005.6|1999.6|29
1583244900000|2020-03-03 14:15:00|2007.1|2001.1|2005.4|1999.4|2007.1|2001.1|2005.1|1999.1|29
1583245200000|2020-03-03 14:20:00|2005.6|1999.6|2003.9|1997.9|2005.9|1999.9|2003.4|1997.4|31
1583245500000|2020-03-03 14:25:00|2004.1|1998.1|2003.4|1997.4|2005.1|1999.1|2003.4|1997.4|32
1583245800000|2020-03-03 14:30:00|2003.6|1997.6|2003.6|1997.6|2003.9|1997.9|2003.1|1997.1|29
1583246100000|2020-03-03 14:35:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|6
1583246400000|2020-03-03 14:40:00|2003.4|1997.4|2003.1|1997.1|2005.4|1999.4|2003.1|1997.1|34
1583246700000|2020-03-03 14:45:00|2002.6|1996.6|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|15
1583247000000|2020-03-03 14:50:00|2002.4|1996.4|2002.1|1996.1|2002.6|1996.6|2002.1|1996.1|16
1583247300000|2020-03-03 14:55:00|2002.4|1996.4|2001.9|1995.9|2002.6|1996.6|2001.9|1995.9|5
1583247600000|2020-03-03 15:00:00|2002.1|1996.1|2006.6|2000.6|2016.4|2010.4|2001.9|1995.9|181
1583247900000|2020-03-03 15:05:00|2007.1|2001.1|2009.1|2003.1|2010.8|2004.8|2007.1|2001.1|93
1583248200000|2020-03-03 15:10:00|2009.4|2003.4|2006|2000|2010.8|2004.8|2005.8|1999.8|105
1583248500000|2020-03-03 15:15:00|2005.8|1999.8|2007.8|2001.8|2008.5|2002.5|2003.8|1997.8|95
1583248800000|2020-03-03 15:20:00|2008|2002|2009|2003|2010.6|2004.6|2007.1|2001.1|110
1583249100000|2020-03-03 15:25:00|2008.6|2002.6|2006.4|2000.4|2008.8|2002.8|2003|1997|113
1583249400000|2020-03-03 15:30:00|2007.3|2001.3|2002.3|1996.3|2007.3|2001.3|2000.4|1994.4|76
1583249700000|2020-03-03 15:35:00|2002.5|1996.5|2004.9|1998.9|2005.5|1999.5|2002.3|1996.3|77
1583250000000|2020-03-03 15:40:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2002.5|1996.5|96
1583250300000|2020-03-03 15:45:00|2005.8|1999.8|2003|1997|2005.8|1999.8|2001|1995|42
1583250600000|2020-03-03 15:50:00|2002.8|1996.8|1999.3|1993.3|2003|1997|1994.8|1988.8|104
1583250900000|2020-03-03 15:55:00|1998.5|1992.5|1988.5|1982.5|1998.5|1992.5|1986.5|1980.5|154
1583251200000|2020-03-03 16:00:00|1988|1982|1987.3|1981.3|1990.5|1984.5|1983.3|1977.3|160
1583251500000|2020-03-03 16:05:00|1987|1981|1986|1980|1987|1981|1982.8|1976.8|70
1583251800000|2020-03-03 16:10:00|1986.3|1980.3|1979.3|1973.3|1987.5|1981.5|1978.8|1972.8|92
1583252100000|2020-03-03 16:15:00|1979.5|1973.5|1983|1977|1985.3|1979.3|1979.5|1973.5|114
1583252400000|2020-03-03 16:20:00|1982.8|1976.8|1979|1973|1982.8|1976.8|1978.5|1972.5|83
1583252700000|2020-03-03 16:25:00|1979.3|1973.3|1977.4|1971.4|1979.3|1973.3|1977.3|1971.3|64
1583253000000|2020-03-03 16:30:00|1977.6|1971.6|1982.8|1976.8|1982.8|1976.8|1977.6|1971.6|69
1583253300000|2020-03-03 16:35:00|1982.3|1976.3|1985.8|1979.8|1987.3|1981.3|1979.5|1973.5|63
1583253600000|2020-03-03 16:40:00|1985.5|1979.5|1986.3|1980.3|1986.8|1980.8|1983.8|1977.8|63
1583253900000|2020-03-03 16:45:00|1987.3|1981.3|1988.3|1982.3|1989.8|1983.8|1987.3|1981.3|48
1583254200000|2020-03-03 16:50:00|1988|1982|1988.8|1982.8|1989.5|1983.5|1987.5|1981.5|44
1583254500000|2020-03-03 16:55:00|1988.5|1982.5|1989.5|1983.5|1989.8|1983.8|1987.5|1981.5|43
1583254800000|2020-03-03 17:00:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1988.3|1982.3|37
1583255100000|2020-03-03 17:05:00|1991.3|1985.3|1994.5|1988.5|1994.5|1988.5|1991.3|1985.3|31
1583255400000|2020-03-03 17:10:00|1994.8|1988.8|1992.8|1986.8|1994.8|1988.8|1992.8|1986.8|26
1583255700000|2020-03-03 17:15:00|1992.5|1986.5|1993.1|1987.1|1994.4|1988.4|1992.5|1986.5|17
1583256000000|2020-03-03 17:20:00|1992.9|1986.9|1992.4|1986.4|1993.6|1987.6|1990.8|1984.8|16
1583256300000|2020-03-03 17:25:00|1992|1986|1991|1985|1992|1986|1990.6|1984.6|14
1583256600000|2020-03-03 17:30:00|1990.4|1984.4|1990.5|1984.5|1991.4|1985.4|1990.3|1984.3|36
1583256900000|2020-03-03 17:35:00|1990.6|1984.6|1991|1985|1991.3|1985.3|1990.6|1984.6|10
1583257200000|2020-03-03 17:40:00|1991.1|1985.1|1991|1985|1991.4|1985.4|1990.5|1984.5|23
1583257500000|2020-03-03 17:45:00|1991.3|1985.3|1991.1|1985.1|1991.6|1985.6|1991|1985|12
1583257800000|2020-03-03 17:50:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.6|1984.6|6
1583258100000|2020-03-03 17:55:00|1990.8|1984.8|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|9
1583283600000|2020-03-04 01:00:00|2001.3|1995.3|2001.9|1995.9|2002.9|1996.9|1997.3|1991.3|160
1583283900000|2020-03-04 01:05:00|2002.4|1996.4|2006|2000|2006.8|2000.8|2001.4|1995.4|160
1583284200000|2020-03-04 01:10:00|2005.9|1999.9|2005.9|1999.9|2006.3|2000.3|2002.8|1996.8|161
1583284500000|2020-03-04 01:15:00|2005.6|1999.6|2007.1|2001.1|2008.5|2002.5|2005.6|1999.6|70
1583284800000|2020-03-04 01:20:00|2007.6|2001.6|2006|2000|2007.6|2001.6|2005|1999|47
1583285100000|2020-03-04 01:25:00|2006.3|2000.3|2009.5|2003.5|2009.5|2003.5|2006|2000|39
1583285400000|2020-03-04 01:30:00|2009.8|2003.8|2006.6|2000.6|2010.3|2004.3|2006.6|2000.6|42
1583285700000|2020-03-04 01:35:00|2007|2001|2006.6|2000.6|2007.8|2001.8|2005.6|1999.6|41
1583286000000|2020-03-04 01:40:00|2006.4|2000.4|2009.5|2003.5|2009.5|2003.5|2006.4|2000.4|36
1583286300000|2020-03-04 01:45:00|2009.3|2003.3|2007.8|2001.8|2010|2004|2007.8|2001.8|22
1583286600000|2020-03-04 01:50:00|2007.5|2001.5|2008|2002|2009|2003|2007|2001|25
1583286900000|2020-03-04 01:55:00|2007.8|2001.8|2006.1|2000.1|2008|2002|2006.1|2000.1|15
1583287200000|2020-03-04 02:00:00|2005.8|1999.8|2004.8|1998.8|2007.1|2001.1|2004.8|1998.8|36
1583287500000|2020-03-04 02:05:00|2004.3|1998.3|2002.4|1996.4|2004.3|1998.3|1999.6|1993.6|79
1583287800000|2020-03-04 02:10:00|2002.1|1996.1|2003.1|1997.1|2003.8|1997.8|2001.1|1995.1|63
1583288100000|2020-03-04 02:15:00|2002.8|1996.8|2002.1|1996.1|2002.8|1996.8|2001.4|1995.4|13
1583288400000|2020-03-04 02:20:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1583288700000|2020-03-04 02:25:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1583289000000|2020-03-04 02:30:00|2003|1997|2006.5|2000.5|2006.5|2000.5|2003|1997|36
1583289300000|2020-03-04 02:35:00|2006.8|2000.8|2007.3|2001.3|2007.5|2001.5|2006.5|2000.5|27
1583289600000|2020-03-04 02:40:00|2007|2001|2008|2002|2008.8|2002.8|2006.5|2000.5|52
1583289900000|2020-03-04 02:45:00|2008.3|2002.3|2010.5|2004.5|2010.5|2004.5|2008.3|2002.3|30
1583290200000|2020-03-04 02:50:00|2010.3|2004.3|2006.9|2000.9|2010.3|2004.3|2006.6|2000.6|43
1583290500000|2020-03-04 02:55:00|2006.8|2000.8|2006.1|2000.1|2007.8|2001.8|2003.6|1997.6|71
1583290800000|2020-03-04 03:00:00|2006.3|2000.3|2004.9|1998.9|2006.3|2000.3|2004.9|1998.9|30
1583291100000|2020-03-04 03:05:00|2004.8|1998.8|2005.5|1999.5|2005.6|1999.6|2003.4|1997.4|57
1583291400000|2020-03-04 03:10:00|2005.8|1999.8|2007.1|2001.1|2007.8|2001.8|2005.6|1999.6|13
1583291700000|2020-03-04 03:15:00|2007.4|2001.4|2007.6|2001.6|2008.8|2002.8|2007.4|2001.4|7
1583292000000|2020-03-04 03:20:00|2007.5|2001.5|2005.6|1999.6|2007.5|2001.5|2005.6|1999.6|11
1583292300000|2020-03-04 03:25:00|2005.4|1999.4|2004.3|1998.3|2005.9|1999.9|2003.9|1997.9|30
1583292600000|2020-03-04 03:30:00|2004.1|1998.1|2003.6|1997.6|2004.3|1998.3|2003.4|1997.4|31
1583292900000|2020-03-04 03:35:00|2004.3|1998.3|2004.1|1998.1|2004.3|1998.3|2004|1998|3
1583293200000|2020-03-04 03:40:00|2004.4|1998.4|2005.6|1999.6|2005.9|1999.9|2004.1|1998.1|10
1583293500000|2020-03-04 03:45:00|2005.9|1999.9|2005.1|1999.1|2005.9|1999.9|2004.9|1998.9|6
1583293800000|2020-03-04 03:50:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|6
1583294100000|2020-03-04 03:55:00|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1583294400000|2020-03-04 04:00:00|2005.4|1999.4|2003.6|1997.6|2005.4|1999.4|2003.6|1997.6|9
1583294700000|2020-03-04 04:05:00|2003.4|1997.4|2002|1996|2003.4|1997.4|2002|1996|10
1583295000000|2020-03-04 04:10:00|2002.4|1996.4|2001.5|1995.5|2002.4|1996.4|2001.5|1995.5|7
1583295300000|2020-03-04 04:15:00|2001.9|1995.9|2002.9|1996.9|2003.4|1997.4|2001.9|1995.9|7
1583295600000|2020-03-04 04:20:00|2003.1|1997.1|2002.4|1996.4|2003.5|1997.5|2002.4|1996.4|9
1583295900000|2020-03-04 04:25:00|2002.1|1996.1|2002.3|1996.3|2002.6|1996.6|2001.6|1995.6|14
1583296200000|2020-03-04 04:30:00|2002.5|1996.5|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|3
1583296500000|2020-03-04 04:35:00|2002.5|1996.5|2002.5|1996.5|2002.6|1996.6|2001.9|1995.9|9
1583296800000|2020-03-04 04:40:00|2002.3|1996.3|2002|1996|2002.5|1996.5|2001.8|1995.8|7
1583297100000|2020-03-04 04:45:00|2001.8|1995.8|2002.4|1996.4|2002.6|1996.6|2001.6|1995.6|19
1583297400000|2020-03-04 04:50:00|2002.6|1996.6|2001.9|1995.9|2002.9|1996.9|2001.9|1995.9|14
1583297700000|2020-03-04 04:55:00|2002.1|1996.1|2001.6|1995.6|2002.4|1996.4|2001.6|1995.6|15
1583298000000|2020-03-04 05:00:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.9|1995.9|12
1583298300000|2020-03-04 05:05:00|2001.9|1995.9|2002.4|1996.4|2002.6|1996.6|2001.9|1995.9|12
1583298600000|2020-03-04 05:10:00|2002.1|1996.1|2002.4|1996.4|2002.6|1996.6|2001.9|1995.9|10
1583298900000|2020-03-04 05:15:00|2002.1|1996.1|2001.9|1995.9|2002.1|1996.1|2001.4|1995.4|5
1583299200000|2020-03-04 05:20:00|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2001.9|1995.9|3
1583299500000|2020-03-04 05:25:00|2001.9|1995.9|2003.9|1997.9|2003.9|1997.9|2001.9|1995.9|11
1583299800000|2020-03-04 05:30:00|2004.1|1998.1|2003.6|1997.6|2005.3|1999.3|2001.9|1995.9|59
1583300100000|2020-03-04 05:35:00|2003.4|1997.4|2003.5|1997.5|2003.5|1997.5|2001.9|1995.9|26
1583300400000|2020-03-04 05:40:00|2003.4|1997.4|2002.4|1996.4|2003.6|1997.6|2001.6|1995.6|19
1583300700000|2020-03-04 05:45:00|2002.1|1996.1|2003.6|1997.6|2004.1|1998.1|2000.6|1994.6|37
1583301000000|2020-03-04 05:50:00|2003.4|1997.4|2001.5|1995.5|2003.4|1997.4|2001.3|1995.3|22
1583301300000|2020-03-04 05:55:00|2001.3|1995.3|1999.1|1993.1|2002.1|1996.1|1999.1|1993.1|24
1583301600000|2020-03-04 06:00:00|1999.3|1993.3|2000.4|1994.4|2001|1995|1998.1|1992.1|40
1583301900000|2020-03-04 06:05:00|2000.1|1994.1|2000.5|1994.5|2001.6|1995.6|1999.9|1993.9|31
1583302200000|2020-03-04 06:10:00|2000.8|1994.8|2002.6|1996.6|2002.6|1996.6|2000.5|1994.5|53
1583302500000|2020-03-04 06:15:00|2002.4|1996.4|2004.5|1998.5|2005.5|1999.5|2002.4|1996.4|62
1583302800000|2020-03-04 06:20:00|2004.1|1998.1|2002.4|1996.4|2004.5|1998.5|2002.1|1996.1|45
1583303100000|2020-03-04 06:25:00|2002.6|1996.6|2002.4|1996.4|2003.6|1997.6|2000.4|1994.4|52
1583303400000|2020-03-04 06:30:00|2002.6|1996.6|2003.1|1997.1|2003.4|1997.4|2000.8|1994.8|33
1583303700000|2020-03-04 06:35:00|2003|1997|2004|1998|2004.4|1998.4|2002.5|1996.5|23
1583304000000|2020-03-04 06:40:00|2003.9|1997.9|2005.8|1999.8|2006.8|2000.8|2003.9|1997.9|23
1583304300000|2020-03-04 06:45:00|2005.5|1999.5|2005|1999|2006.3|2000.3|2004.3|1998.3|32
1583304600000|2020-03-04 06:50:00|2005.4|1999.4|2007.4|2001.4|2007.4|2001.4|2005.3|1999.3|47
1583304900000|2020-03-04 06:55:00|2007.6|2001.6|2009.8|2003.8|2013|2007|2007.6|2001.6|262
1583305200000|2020-03-04 07:00:00|2010|2004|2006.4|2000.4|2010|2004|2005.4|1999.4|19
1583305500000|2020-03-04 07:05:00|2006.3|2000.3|2002.4|1996.4|2006.3|2000.3|2002|1996|37
1583305800000|2020-03-04 07:10:00|2002.3|1996.3|2001|1995|2002.3|1996.3|1999.8|1993.8|21
1583306100000|2020-03-04 07:15:00|2001.3|1995.3|2001|1995|2002|1996|1997.8|1991.8|16
1583306400000|2020-03-04 07:20:00|1999.9|1993.9|1996.8|1990.8|2000.5|1994.5|1995.6|1989.6|31
1583306700000|2020-03-04 07:25:00|1996.5|1990.5|1994.8|1988.8|1996.8|1990.8|1994.5|1988.5|14
1583307000000|2020-03-04 07:30:00|1994.5|1988.5|1992.3|1986.3|1994.8|1988.8|1991.5|1985.5|31
1583307300000|2020-03-04 07:35:00|1992.5|1986.5|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|10
1583307600000|2020-03-04 07:40:00|1992.3|1986.3|1989.6|1983.6|1992.8|1986.8|1988.6|1982.6|31
1583307900000|2020-03-04 07:45:00|1989.9|1983.9|1987.1|1981.1|1989.9|1983.9|1986.8|1980.8|21
1583308200000|2020-03-04 07:50:00|1986.8|1980.8|1986|1980|1987|1981|1984.3|1978.3|43
1583308500000|2020-03-04 07:55:00|1985.9|1979.9|1986.5|1980.5|1987|1981|1983.5|1977.5|44
1583308800000|2020-03-04 08:00:00|1985.9|1979.9|1988.8|1982.8|1988.8|1982.8|1984|1978|49
1583309100000|2020-03-04 08:05:00|1988.5|1982.5|1990.3|1984.3|1992.5|1986.5|1988.5|1982.5|53
1583309400000|2020-03-04 08:10:00|1990|1984|1983.3|1977.3|1990|1984|1983.3|1977.3|37
1583309700000|2020-03-04 08:15:00|1983.5|1977.5|1987.5|1981.5|1987.8|1981.8|1983.3|1977.3|39
1583310000000|2020-03-04 08:20:00|1987.3|1981.3|1986.5|1980.5|1988.9|1982.9|1984.8|1978.8|40
1583310300000|2020-03-04 08:25:00|1987.3|1981.3|1990.5|1984.5|1991.3|1985.3|1987|1981|44
1583310600000|2020-03-04 08:30:00|1991|1985|1991|1985|1991.8|1985.8|1989.8|1983.8|37
1583310900000|2020-03-04 08:35:00|1990.5|1984.5|1989.9|1983.9|1991.1|1985.1|1988.9|1982.9|36
1583311200000|2020-03-04 08:40:00|1990.4|1984.4|1992.3|1986.3|1992.5|1986.5|1989.5|1983.5|29
1583311500000|2020-03-04 08:45:00|1992.4|1986.4|1990.5|1984.5|1992.8|1986.8|1989.8|1983.8|25
1583311800000|2020-03-04 08:50:00|1990.3|1984.3|1990.1|1984.1|1990.4|1984.4|1989.5|1983.5|13
1583312100000|2020-03-04 08:55:00|1989.9|1983.9|1990.5|1984.5|1991.9|1985.9|1988.6|1982.6|33
1583312400000|2020-03-04 09:00:00|1990.8|1984.8|1991.8|1985.8|1992.1|1986.1|1989.6|1983.6|40
1583312700000|2020-03-04 09:05:00|1992|1986|1990.6|1984.6|1993.8|1987.8|1987.6|1981.6|44
1583313000000|2020-03-04 09:10:00|1990.4|1984.4|1989.8|1983.8|1990.5|1984.5|1989|1983|20
1583313300000|2020-03-04 09:15:00|1989.5|1983.5|1991.5|1985.5|1991.6|1985.6|1989.3|1983.3|21
1583313600000|2020-03-04 09:20:00|1991.8|1985.8|1994.6|1988.6|1994.9|1988.9|1991|1985|21
1583313900000|2020-03-04 09:25:00|1994.9|1988.9|1996.6|1990.6|1996.9|1990.9|1993.5|1987.5|37
1583314200000|2020-03-04 09:30:00|1996.4|1990.4|1995.3|1989.3|1997.1|1991.1|1994.4|1988.4|23
1583314500000|2020-03-04 09:35:00|1996.1|1990.1|1996.3|1990.3|1997.9|1991.9|1996|1990|18
1583314800000|2020-03-04 09:40:00|1996|1990|1995.3|1989.3|1997.8|1991.8|1995|1989|28
1583315100000|2020-03-04 09:45:00|1995|1989|1992.3|1986.3|1995|1989|1991.5|1985.5|37
1583315400000|2020-03-04 09:50:00|1992|1986|1992.5|1986.5|1992.8|1986.8|1991.3|1985.3|20
1583315700000|2020-03-04 09:55:00|1992.3|1986.3|1993|1987|1993|1987|1991.8|1985.8|14
1583316000000|2020-03-04 10:00:00|1992.8|1986.8|1996|1990|1996.8|1990.8|1992.6|1986.6|25
1583316300000|2020-03-04 10:05:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1994.3|1988.3|18
1583316600000|2020-03-04 10:10:00|1995.5|1989.5|1994.8|1988.8|1995.8|1989.8|1994.4|1988.4|11
1583316900000|2020-03-04 10:15:00|1994.5|1988.5|1993.8|1987.8|1996|1990|1993.4|1987.4|31
1583317200000|2020-03-04 10:20:00|1993.5|1987.5|1995.1|1989.1|1995.3|1989.3|1993.5|1987.5|13
1583317500000|2020-03-04 10:25:00|1994.9|1988.9|1997|1991|1997.6|1991.6|1994.9|1988.9|17
1583317800000|2020-03-04 10:30:00|1996.8|1990.8|1996|1990|1996.8|1990.8|1994.8|1988.8|21
1583318100000|2020-03-04 10:35:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1993.4|1987.4|20
1583318400000|2020-03-04 10:40:00|1995.8|1989.8|1996|1990|1997.5|1991.5|1995.5|1989.5|21
1583318700000|2020-03-04 10:45:00|1995.8|1989.8|1993.6|1987.6|1995.8|1989.8|1993.6|1987.6|10
1583319000000|2020-03-04 10:50:00|1993.4|1987.4|1992.1|1986.1|1994.3|1988.3|1991.8|1985.8|13
1583319300000|2020-03-04 10:55:00|1991.9|1985.9|1991.6|1985.6|1992.8|1986.8|1991.4|1985.4|14
1583319600000|2020-03-04 11:00:00|1991.9|1985.9|1993.8|1987.8|1993.8|1987.8|1991.6|1985.6|16
1583319900000|2020-03-04 11:05:00|1993.5|1987.5|1991.1|1985.1|1993.5|1987.5|1991.1|1985.1|19
1583320200000|2020-03-04 11:10:00|1991.4|1985.4|1989|1983|1991.6|1985.6|1988.5|1982.5|12
1583320500000|2020-03-04 11:15:00|1988.8|1982.8|1989.8|1983.8|1990.1|1984.1|1988.4|1982.4|13
1583320800000|2020-03-04 11:20:00|1990|1984|1990.9|1984.9|1990.9|1984.9|1988.6|1982.6|23
1583321100000|2020-03-04 11:25:00|1990.6|1984.6|1994.3|1988.3|1994.5|1988.5|1990.4|1984.4|18
1583321400000|2020-03-04 11:30:00|1994|1988|1996.1|1990.1|1997.1|1991.1|1994|1988|18
1583321700000|2020-03-04 11:35:00|1996.4|1990.4|1996.6|1990.6|1998.8|1992.8|1996.1|1990.1|17
1583322000000|2020-03-04 11:40:00|1996.4|1990.4|1997.9|1991.9|1998.6|1992.6|1996.4|1990.4|18
1583322300000|2020-03-04 11:45:00|1997.6|1991.6|1996.1|1990.1|1997.9|1991.9|1996.1|1990.1|21
1583322600000|2020-03-04 11:50:00|1996.4|1990.4|1994.3|1988.3|1996.5|1990.5|1994.3|1988.3|15
1583322900000|2020-03-04 11:55:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|6
1583323200000|2020-03-04 12:00:00|1994|1988|1994.4|1988.4|1995.3|1989.3|1993.3|1987.3|32
1583323500000|2020-03-04 12:05:00|1994.1|1988.1|1994|1988|1994.6|1988.6|1993.3|1987.3|19
1583323800000|2020-03-04 12:10:00|1994.6|1988.6|1992.6|1986.6|1995.9|1989.9|1992.4|1986.4|25
1583324100000|2020-03-04 12:15:00|1992.4|1986.4|1992.6|1986.6|1993.5|1987.5|1992.3|1986.3|14
1583324400000|2020-03-04 12:20:00|1991.9|1985.9|1992.9|1986.9|1993.4|1987.4|1991.9|1985.9|29
1583324700000|2020-03-04 12:25:00|1992.6|1986.6|1992.5|1986.5|1992.9|1986.9|1991.8|1985.8|21
1583325000000|2020-03-04 12:30:00|1992.3|1986.3|1990.6|1984.6|1992.3|1986.3|1990.6|1984.6|33
1583325300000|2020-03-04 12:35:00|1990.9|1984.9|1990.9|1984.9|1991.1|1985.1|1990.4|1984.4|22
1583325600000|2020-03-04 12:40:00|1990.6|1984.6|1991.4|1985.4|1991.4|1985.4|1990.4|1984.4|12
1583325900000|2020-03-04 12:45:00|1991.9|1985.9|1996.6|1990.6|1996.6|1990.6|1991.6|1985.6|46
1583326200000|2020-03-04 12:50:00|1998.6|1992.6|1990.1|1984.1|2000.8|1994.8|1988.5|1982.5|90
1583326500000|2020-03-04 12:55:00|1989.9|1983.9|1988.9|1982.9|1992.5|1986.5|1988.4|1982.4|96
1583326800000|2020-03-04 13:00:00|1988.6|1982.6|1985.4|1979.4|1988.9|1982.9|1985.4|1979.4|55
1583327100000|2020-03-04 13:05:00|1985.6|1979.6|1982.6|1976.6|1987.3|1981.3|1982.4|1976.4|28
1583327400000|2020-03-04 13:10:00|1982.4|1976.4|1981.3|1975.3|1982.8|1976.8|1980.3|1974.3|52
1583327700000|2020-03-04 13:15:00|1981.6|1975.6|1983.6|1977.6|1987.5|1981.5|1981.6|1975.6|62
1583328000000|2020-03-04 13:20:00|1983.4|1977.4|1983.8|1977.8|1984.4|1978.4|1983.1|1977.1|33
1583328300000|2020-03-04 13:25:00|1983.4|1977.4|1981.3|1975.3|1983.8|1977.8|1980.8|1974.8|41
1583328600000|2020-03-04 13:30:00|1980.9|1974.9|1981|1975|1981.1|1975.1|1979.9|1973.9|40
1583328900000|2020-03-04 13:35:00|1981.3|1975.3|1979.3|1973.3|1981.9|1975.9|1979.1|1973.1|29
1583329200000|2020-03-04 13:40:00|1979|1973|1980.6|1974.6|1981.9|1975.9|1976.5|1970.5|38
1583329500000|2020-03-04 13:45:00|1980.5|1974.5|1980.4|1974.4|1980.5|1974.5|1979.1|1973.1|16
1583329800000|2020-03-04 13:50:00|1980.1|1974.1|1979.6|1973.6|1981|1975|1979.3|1973.3|23
1583330100000|2020-03-04 13:55:00|1979.4|1973.4|1978.4|1972.4|1980.8|1974.8|1977|1971|37
1583330400000|2020-03-04 14:00:00|1978.6|1972.6|1976.5|1970.5|1979.1|1973.1|1976.3|1970.3|21
1583330700000|2020-03-04 14:05:00|1976.8|1970.8|1976.8|1970.8|1977.5|1971.5|1975.8|1969.8|27
1583331000000|2020-03-04 14:10:00|1976.5|1970.5|1976.9|1970.9|1979.8|1973.8|1976.3|1970.3|32
1583331300000|2020-03-04 14:15:00|1976.6|1970.6|1978.5|1972.5|1978.5|1972.5|1976.5|1970.5|30
1583331600000|2020-03-04 14:20:00|1978.3|1972.3|1978.6|1972.6|1978.9|1972.9|1977.6|1971.6|13
1583331900000|2020-03-04 14:25:00|1978.4|1972.4|1974.6|1968.6|1978.4|1972.4|1974.4|1968.4|25
1583332200000|2020-03-04 14:30:00|1974.9|1968.9|1975.9|1969.9|1978.8|1972.8|1974.9|1968.9|70
1583332500000|2020-03-04 14:35:00|1975.6|1969.6|1975.1|1969.1|1976|1970|1974.3|1968.3|64
1583332800000|2020-03-04 14:40:00|1975.4|1969.4|1974.9|1968.9|1977.5|1971.5|1974.1|1968.1|42
1583333100000|2020-03-04 14:45:00|1974.6|1968.6|1976.8|1970.8|1977.5|1971.5|1974.6|1968.6|36
1583333400000|2020-03-04 14:50:00|1976.5|1970.5|1977.8|1971.8|1978.9|1972.9|1976.5|1970.5|27
1583333700000|2020-03-04 14:55:00|1977.5|1971.5|1977.4|1971.4|1978|1972|1976|1970|27
1583334000000|2020-03-04 15:00:00|1977.1|1971.1|1977.9|1971.9|1979.6|1973.6|1976.1|1970.1|68
1583334300000|2020-03-04 15:05:00|1977.6|1971.6|1979.8|1973.8|1981|1975|1977.6|1971.6|55
1583334600000|2020-03-04 15:10:00|1980|1974|1981.9|1975.9|1983.6|1977.6|1979.9|1973.9|52
1583334900000|2020-03-04 15:15:00|1981.8|1975.8|1984.1|1978.1|1984.1|1978.1|1980.4|1974.4|36
1583335200000|2020-03-04 15:20:00|1983.9|1977.9|1983.8|1977.8|1983.9|1977.9|1981.1|1975.1|43
1583335500000|2020-03-04 15:25:00|1983.6|1977.6|1983.5|1977.5|1984.5|1978.5|1981.1|1975.1|41
1583335800000|2020-03-04 15:30:00|1983.9|1977.9|1982.5|1976.5|1985.1|1979.1|1981.8|1975.8|60
1583336100000|2020-03-04 15:35:00|1982.8|1976.8|1983.3|1977.3|1983.5|1977.5|1982.3|1976.3|49
1583336400000|2020-03-04 15:40:00|1982.6|1976.6|1987.3|1981.3|1989|1983|1981|1975|70
1583336700000|2020-03-04 15:45:00|1988|1982|1987.3|1981.3|1990.6|1984.6|1987|1981|91
1583337000000|2020-03-04 15:50:00|1987.8|1981.8|1987.3|1981.3|1988.6|1982.6|1986.8|1980.8|38
1583337300000|2020-03-04 15:55:00|1986.1|1980.1|1985.1|1979.1|1988|1982|1983.8|1977.8|86
1583337600000|2020-03-04 16:00:00|1985.5|1979.5|1988.3|1982.3|1989.4|1983.4|1985.5|1979.5|67
1583337900000|2020-03-04 16:05:00|1988.5|1982.5|1986.5|1980.5|1988.8|1982.8|1986.5|1980.5|25
1583338200000|2020-03-04 16:10:00|1986.8|1980.8|1986.8|1980.8|1987.3|1981.3|1986|1980|22
1583338500000|2020-03-04 16:15:00|1986.5|1980.5|1987.3|1981.3|1987.5|1981.5|1986|1980|27
1583338800000|2020-03-04 16:20:00|1986.9|1980.9|1986.3|1980.3|1987|1981|1985.8|1979.8|16
1583339100000|2020-03-04 16:25:00|1986.8|1980.8|1986.4|1980.4|1987|1981|1984.8|1978.8|21
1583339400000|2020-03-04 16:30:00|1986|1980|1986.9|1980.9|1987.4|1981.4|1985.8|1979.8|22
1583339700000|2020-03-04 16:35:00|1987.1|1981.1|1987.6|1981.6|1987.8|1981.8|1985.8|1979.8|32
1583340000000|2020-03-04 16:40:00|1987.5|1981.5|1986.5|1980.5|1987.5|1981.5|1985.5|1979.5|21
1583340300000|2020-03-04 16:45:00|1986|1980|1985.8|1979.8|1986.1|1980.1|1984.8|1978.8|24
1583340600000|2020-03-04 16:50:00|1986|1980|1986.4|1980.4|1986.6|1980.6|1985.1|1979.1|20
1583340900000|2020-03-04 16:55:00|1986.6|1980.6|1986|1980|1987.1|1981.1|1985.6|1979.6|10
1583341200000|2020-03-04 17:00:00|1986.1|1980.1|1986.4|1980.4|1986.8|1980.8|1985.8|1979.8|7
1583341500000|2020-03-04 17:05:00|1986.3|1980.3|1986.6|1980.6|1986.9|1980.9|1986.1|1980.1|5
1583341800000|2020-03-04 17:10:00|1987.1|1981.1|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|8
1583342100000|2020-03-04 17:15:00|1987.1|1981.1|1986.4|1980.4|1987.5|1981.5|1986.4|1980.4|8
1583342400000|2020-03-04 17:20:00|1986.6|1980.6|1987.1|1981.1|1987.1|1981.1|1986.6|1980.6|11
1583342700000|2020-03-04 17:25:00|1987.4|1981.4|1987.4|1981.4|1987.6|1981.6|1987.1|1981.1|5
1583343000000|2020-03-04 17:30:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|5
1583343600000|2020-03-04 17:40:00|1987.4|1981.4|1986.4|1980.4|1987.4|1981.4|1986.4|1980.4|6
1583343900000|2020-03-04 17:45:00|1985.8|1979.8|1986.6|1980.6|1986.6|1980.6|1985.3|1979.3|11
1583344200000|2020-03-04 17:50:00|1986.4|1980.4|1987.4|1981.4|1987.4|1981.4|1985.8|1979.8|11
1583344500000|2020-03-04 17:55:00|1987.1|1981.1|1986.9|1980.9|1987.6|1981.6|1986.6|1980.6|19
1583370000000|2020-03-05 01:00:00|1999.3|1993.3|2003.8|1997.8|2005|1999|1997.5|1991.5|100
1583370300000|2020-03-05 01:05:00|2004|1998|2005|1999|2006.5|2000.5|2002|1996|87
1583370600000|2020-03-05 01:10:00|2004.8|1998.8|2009.1|2003.1|2009.4|2003.4|2004.4|1998.4|52
1583370900000|2020-03-05 01:15:00|2009.3|2003.3|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|26
1583371200000|2020-03-05 01:20:00|2009.1|2003.1|2007.4|2001.4|2009.4|2003.4|2007|2001|18
1583371500000|2020-03-05 01:25:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.8|2000.8|30
1583371800000|2020-03-05 01:30:00|2008|2002|2004.9|1998.9|2008|2002|2004.9|1998.9|79
1583372100000|2020-03-05 01:35:00|2004.4|1998.4|2004.1|1998.1|2005.1|1999.1|2003.6|1997.6|33
1583372400000|2020-03-05 01:40:00|2004.4|1998.4|2004.9|1998.9|2005.6|1999.6|2003.4|1997.4|38
1583372700000|2020-03-05 01:45:00|2005.1|1999.1|2005.1|1999.1|2006.5|2000.5|2004.1|1998.1|29
1583373000000|2020-03-05 01:50:00|2004.9|1998.9|2002.8|1996.8|2006|2000|2002.8|1996.8|36
1583373300000|2020-03-05 01:55:00|2002.4|1996.4|2005.3|1999.3|2006|2000|2002.4|1996.4|47
1583373600000|2020-03-05 02:00:00|2005.5|1999.5|2002.3|1996.3|2005.9|1999.9|2002|1996|38
1583373900000|2020-03-05 02:05:00|2002|1996|2004.9|1998.9|2006|2000|2002|1996|49
1583374200000|2020-03-05 02:10:00|2004.5|1998.5|2006.1|2000.1|2006.3|2000.3|2003.1|1997.1|45
1583374500000|2020-03-05 02:15:00|2005.9|1999.9|2006.3|2000.3|2006.3|2000.3|2005.4|1999.4|20
1583374800000|2020-03-05 02:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|4
1583375100000|2020-03-05 02:25:00|2006.6|2000.6|2007.4|2001.4|2007.4|2001.4|2006.3|2000.3|4
1583375400000|2020-03-05 02:30:00|2007.1|2001.1|2006.4|2000.4|2007.4|2001.4|2004.9|1998.9|42
1583375700000|2020-03-05 02:35:00|2006.1|2000.1|2008|2002|2008.6|2002.6|2005.9|1999.9|44
1583376000000|2020-03-05 02:40:00|2007.8|2001.8|2009.1|2003.1|2009.6|2003.6|2007.3|2001.3|41
1583376300000|2020-03-05 02:45:00|2008.9|2002.9|2010.3|2004.3|2010.3|2004.3|2008.1|2002.1|18
1583376600000|2020-03-05 02:50:00|2010.1|2004.1|2011.1|2005.1|2011.6|2005.6|2010.1|2004.1|35
1583376900000|2020-03-05 02:55:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2010.1|2004.1|26
1583377200000|2020-03-05 03:00:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|8
1583377500000|2020-03-05 03:05:00|2011.6|2005.6|2009.4|2003.4|2012.5|2006.5|2009.4|2003.4|20
1583377800000|2020-03-05 03:10:00|2009.1|2003.1|2006.8|2000.8|2009.1|2003.1|2005.8|1999.8|18
1583378100000|2020-03-05 03:15:00|2006.5|2000.5|2008.1|2002.1|2009.4|2003.4|2005.8|1999.8|40
1583378400000|2020-03-05 03:20:00|2007.9|2001.9|2009.9|2003.9|2010.4|2004.4|2006.8|2000.8|61
1583378700000|2020-03-05 03:25:00|2010.1|2004.1|2012.5|2006.5|2014.6|2008.6|2009.4|2003.4|185
1583379000000|2020-03-05 03:30:00|2012.9|2006.9|2013.1|2007.1|2013.4|2007.4|2012.5|2006.5|8
1583379300000|2020-03-05 03:35:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|4
1583379600000|2020-03-05 03:40:00|2013.9|2007.9|2013.1|2007.1|2013.9|2007.9|2013.1|2007.1|8
1583379900000|2020-03-05 03:45:00|2013|2007|2011.6|2005.6|2013|2007|2011.6|2005.6|9
1583380200000|2020-03-05 03:50:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2011.4|2005.4|6
1583380500000|2020-03-05 03:55:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.6|2005.6|5
1583380800000|2020-03-05 04:00:00|2012.4|2006.4|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|9
1583381100000|2020-03-05 04:05:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|7
1583381400000|2020-03-05 04:10:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|3
1583381700000|2020-03-05 04:15:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|5
1583382000000|2020-03-05 04:20:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.4|2005.4|14
1583382300000|2020-03-05 04:25:00|2012.8|2006.8|2012.4|2006.4|2012.8|2006.8|2012.1|2006.1|6
1583382600000|2020-03-05 04:30:00|2012.1|2006.1|2012.4|2006.4|2012.5|2006.5|2012.1|2006.1|6
1583382900000|2020-03-05 04:35:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|4
1583383200000|2020-03-05 04:40:00|2012.5|2006.5|2012.1|2006.1|2012.5|2006.5|2011.9|2005.9|8
1583383500000|2020-03-05 04:45:00|2011.9|2005.9|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|3
1583383800000|2020-03-05 04:50:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2011.9|2005.9|6
1583384100000|2020-03-05 04:55:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|6
1583384400000|2020-03-05 05:00:00|2012.6|2006.6|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|6
1583384700000|2020-03-05 05:05:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1583385000000|2020-03-05 05:10:00|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1583385300000|2020-03-05 05:15:00|2012.8|2006.8|2013|2007|2013|2007|2012.5|2006.5|5
1583385600000|2020-03-05 05:20:00|2012.9|2006.9|2011.4|2005.4|2012.9|2006.9|2010.9|2004.9|8
1583385900000|2020-03-05 05:25:00|2011|2005|2013.6|2007.6|2013.9|2007.9|2010.8|2004.8|20
1583386200000|2020-03-05 05:30:00|2013.9|2007.9|2017.6|2011.6|2017.9|2011.9|2013.1|2007.1|175
1583386500000|2020-03-05 05:35:00|2017.4|2011.4|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|26
1583386800000|2020-03-05 05:40:00|2018.1|2012.1|2014.9|2008.9|2019.5|2013.5|2014.4|2008.4|27
1583387100000|2020-03-05 05:45:00|2015.4|2009.4|2015.8|2009.8|2016.5|2010.5|2014.1|2008.1|34
1583387400000|2020-03-05 05:50:00|2015.3|2009.3|2015.4|2009.4|2015.8|2009.8|2012.4|2006.4|59
1583387700000|2020-03-05 05:55:00|2015.6|2009.6|2012.1|2006.1|2015.9|2009.9|2012.1|2006.1|46
1583388000000|2020-03-05 06:00:00|2011.9|2005.9|2012.9|2006.9|2014.3|2008.3|2010.6|2004.6|45
1583388300000|2020-03-05 06:05:00|2012.6|2006.6|2013.3|2007.3|2014.4|2008.4|2012.3|2006.3|19
1583388600000|2020-03-05 06:10:00|2013|2007|2014.1|2008.1|2014.9|2008.9|2013|2007|26
1583388900000|2020-03-05 06:15:00|2014.4|2008.4|2014.9|2008.9|2015.4|2009.4|2014.3|2008.3|27
1583389200000|2020-03-05 06:20:00|2015|2009|2013.8|2007.8|2015|2009|2013.3|2007.3|15
1583389500000|2020-03-05 06:25:00|2015|2009|2013.9|2007.9|2015.1|2009.1|2013|2007|17
1583389800000|2020-03-05 06:30:00|2014.1|2008.1|2014.1|2008.1|2014.6|2008.6|2013.5|2007.5|21
1583390100000|2020-03-05 06:35:00|2013.6|2007.6|2017.3|2011.3|2017.3|2011.3|2013.6|2007.6|43
1583390400000|2020-03-05 06:40:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.4|2010.4|26
1583390700000|2020-03-05 06:45:00|2016.9|2010.9|2016.6|2010.6|2018|2012|2015.9|2009.9|36
1583391000000|2020-03-05 06:50:00|2016.1|2010.1|2016.5|2010.5|2018.1|2012.1|2015.1|2009.1|59
1583391300000|2020-03-05 06:55:00|2017.3|2011.3|2013.3|2007.3|2017.5|2011.5|2012.8|2006.8|63
1583391600000|2020-03-05 07:00:00|2013|2007|2016.8|2010.8|2017.8|2011.8|2012.5|2006.5|31
1583391900000|2020-03-05 07:05:00|2016.5|2010.5|2016.3|2010.3|2017.5|2011.5|2016.3|2010.3|14
1583392200000|2020-03-05 07:10:00|2016|2010|2015.3|2009.3|2016|2010|2015|2009|6
1583392500000|2020-03-05 07:15:00|2015|2009|2015|2009|2015|2009|2014.9|2008.9|3
1583392800000|2020-03-05 07:20:00|2014.8|2008.8|2012.8|2006.8|2014.8|2008.8|2012|2006|18
1583393100000|2020-03-05 07:25:00|2012.5|2006.5|2011.9|2005.9|2012.8|2006.8|2011.8|2005.8|13
1583393400000|2020-03-05 07:30:00|2012|2006|2012.3|2006.3|2012.8|2006.8|2011.6|2005.6|15
1583393700000|2020-03-05 07:35:00|2012.1|2006.1|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|14
1583394000000|2020-03-05 07:40:00|2012.8|2006.8|2014.5|2008.5|2014.6|2008.6|2012.5|2006.5|8
1583394300000|2020-03-05 07:45:00|2013.8|2007.8|2012|2006|2013.8|2007.8|2012|2006|6
1583394600000|2020-03-05 07:50:00|2011.5|2005.5|2013.5|2007.5|2013.8|2007.8|2011.5|2005.5|24
1583394900000|2020-03-05 07:55:00|2013.8|2007.8|2013.8|2007.8|2014.4|2008.4|2013.8|2007.8|9
1583395200000|2020-03-05 08:00:00|2013.6|2007.6|2018.9|2012.9|2021.3|2015.3|2013.3|2007.3|79
1583395500000|2020-03-05 08:05:00|2018.1|2012.1|2020.8|2014.8|2021.5|2015.5|2018.1|2012.1|37
1583395800000|2020-03-05 08:10:00|2020.5|2014.5|2020.3|2014.3|2020.6|2014.6|2019.5|2013.5|30
1583396100000|2020-03-05 08:15:00|2020.5|2014.5|2021.4|2015.4|2021.5|2015.5|2019.5|2013.5|24
1583396400000|2020-03-05 08:20:00|2020.4|2014.4|2026|2020|2026.3|2020.3|2020.4|2014.4|39
1583396700000|2020-03-05 08:25:00|2026.3|2020.3|2029.3|2023.3|2030.4|2024.4|2026.3|2020.3|56
1583397000000|2020-03-05 08:30:00|2029|2023|2029|2023|2034.9|2028.9|2028.8|2022.8|64
1583397300000|2020-03-05 08:35:00|2028.8|2022.8|2029.3|2023.3|2030.4|2024.4|2027.6|2021.6|34
1583397600000|2020-03-05 08:40:00|2029.8|2023.8|2032|2026|2032.9|2026.9|2029.8|2023.8|21
1583397900000|2020-03-05 08:45:00|2031.9|2025.9|2029.9|2023.9|2031.9|2025.9|2029.9|2023.9|11
1583398200000|2020-03-05 08:50:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|42
1583398500000|2020-03-05 08:55:00|2028.9|2022.9|2026.1|2020.1|2028.9|2022.9|2026.1|2020.1|25
1583398800000|2020-03-05 09:00:00|2026.3|2020.3|2023.6|2017.6|2026.4|2020.4|2023.6|2017.6|36
1583399100000|2020-03-05 09:05:00|2023.9|2017.9|2018.6|2012.6|2023.9|2017.9|2018.6|2012.6|30
1583399400000|2020-03-05 09:10:00|2018.4|2012.4|2022|2016|2022.9|2016.9|2018.4|2012.4|31
1583399700000|2020-03-05 09:15:00|2022.3|2016.3|2022.6|2016.6|2023|2017|2020.8|2014.8|32
1583400000000|2020-03-05 09:20:00|2023.4|2017.4|2026.9|2020.9|2028.3|2022.3|2023.4|2017.4|31
1583400300000|2020-03-05 09:25:00|2027|2021|2029.3|2023.3|2029.5|2023.5|2027|2021|12
1583400600000|2020-03-05 09:30:00|2029.1|2023.1|2028.6|2022.6|2031.9|2025.9|2028.5|2022.5|37
1583400900000|2020-03-05 09:35:00|2029|2023|2031.5|2025.5|2032|2026|2028.5|2022.5|23
1583401200000|2020-03-05 09:40:00|2032|2026|2029.8|2023.8|2032|2026|2029.8|2023.8|25
1583401500000|2020-03-05 09:45:00|2030|2024|2031|2025|2032|2026|2030|2024|17
1583401800000|2020-03-05 09:50:00|2030.8|2024.8|2029.8|2023.8|2031.8|2025.8|2029.8|2023.8|29
1583402100000|2020-03-05 09:55:00|2029.5|2023.5|2028.1|2022.1|2030.5|2024.5|2027.6|2021.6|32
1583402400000|2020-03-05 10:00:00|2028|2022|2034.8|2028.8|2035.8|2029.8|2028|2022|45
1583402700000|2020-03-05 10:05:00|2035|2029|2033.8|2027.8|2035.3|2029.3|2032.5|2026.5|29
1583403000000|2020-03-05 10:10:00|2034|2028|2033.8|2027.8|2034|2028|2033.1|2027.1|6
1583403300000|2020-03-05 10:15:00|2034|2028|2034.1|2028.1|2035|2029|2033.5|2027.5|20
1583403600000|2020-03-05 10:20:00|2033.9|2027.9|2033.9|2027.9|2034.5|2028.5|2032.4|2026.4|18
1583403900000|2020-03-05 10:25:00|2033.6|2027.6|2036.1|2030.1|2036.1|2030.1|2033.4|2027.4|28
1583404200000|2020-03-05 10:30:00|2035.4|2029.4|2036.6|2030.6|2037.6|2031.6|2035.4|2029.4|19
1583404500000|2020-03-05 10:35:00|2036.4|2030.4|2039.4|2033.4|2039.4|2033.4|2036.4|2030.4|23
1583404800000|2020-03-05 10:40:00|2040.4|2034.4|2037.9|2031.9|2044.4|2038.4|2037.6|2031.6|54
1583405100000|2020-03-05 10:45:00|2038.1|2032.1|2037.1|2031.1|2038.6|2032.6|2036.8|2030.8|15
1583405400000|2020-03-05 10:50:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|16
1583405700000|2020-03-05 10:55:00|2036.4|2030.4|2032.8|2026.8|2036.4|2030.4|2032.8|2026.8|27
1583406000000|2020-03-05 11:00:00|2032.6|2026.6|2034.3|2028.3|2034.5|2028.5|2030.4|2024.4|44
1583406300000|2020-03-05 11:05:00|2034.5|2028.5|2034.3|2028.3|2036.4|2030.4|2034|2028|49
1583406600000|2020-03-05 11:10:00|2034.5|2028.5|2034.4|2028.4|2035|2029|2033.1|2027.1|34
1583406900000|2020-03-05 11:15:00|2034.3|2028.3|2033.8|2027.8|2034.9|2028.9|2033.8|2027.8|13
1583407200000|2020-03-05 11:20:00|2033.4|2027.4|2030.9|2024.9|2033.9|2027.9|2030.9|2024.9|24
1583407500000|2020-03-05 11:25:00|2030.6|2024.6|2028.9|2022.9|2030.6|2024.6|2028.9|2022.9|14
1583407800000|2020-03-05 11:30:00|2029.1|2023.1|2025.6|2019.6|2029.9|2023.9|2024.1|2018.1|41
1583408100000|2020-03-05 11:35:00|2025.4|2019.4|2024.6|2018.6|2026.8|2020.8|2024.6|2018.6|22
1583408400000|2020-03-05 11:40:00|2024.9|2018.9|2025.9|2019.9|2026.1|2020.1|2024.4|2018.4|19
1583408700000|2020-03-05 11:45:00|2026.3|2020.3|2023.9|2017.9|2026.6|2020.6|2023.4|2017.4|24
1583409000000|2020-03-05 11:50:00|2022.8|2016.8|2020.8|2014.8|2023.6|2017.6|2020.8|2014.8|27
1583409300000|2020-03-05 11:55:00|2021|2015|2022.6|2016.6|2023.4|2017.4|2021|2015|14
1583409600000|2020-03-05 12:00:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|19
1583409900000|2020-03-05 12:05:00|2023.6|2017.6|2025.9|2019.9|2025.9|2019.9|2023.6|2017.6|23
1583410200000|2020-03-05 12:10:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2023.5|2017.5|13
1583410500000|2020-03-05 12:15:00|2024.9|2018.9|2025.1|2019.1|2025.4|2019.4|2023.8|2017.8|13
1583410800000|2020-03-05 12:20:00|2024.9|2018.9|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|8
1583411100000|2020-03-05 12:25:00|2024.1|2018.1|2021.9|2015.9|2024.8|2018.8|2021|2015|31
1583411400000|2020-03-05 12:30:00|2022.1|2016.1|2022.6|2016.6|2023.1|2017.1|2020.6|2014.6|28
1583411700000|2020-03-05 12:35:00|2022.9|2016.9|2025.3|2019.3|2025.9|2019.9|2022.6|2016.6|30
1583412000000|2020-03-05 12:40:00|2025.5|2019.5|2025.6|2019.6|2027.1|2021.1|2024.9|2018.9|24
1583412300000|2020-03-05 12:45:00|2025.9|2019.9|2022.9|2016.9|2026.5|2020.5|2022.6|2016.6|29
1583412600000|2020-03-05 12:50:00|2023|2017|2025.9|2019.9|2026|2020|2022.9|2016.9|36
1583412900000|2020-03-05 12:55:00|2026.1|2020.1|2029.1|2023.1|2029.6|2023.6|2023.1|2017.1|74
1583413200000|2020-03-05 13:00:00|2029.4|2023.4|2031|2025|2031|2025|2028|2022|45
1583413500000|2020-03-05 13:05:00|2030.8|2024.8|2033.4|2027.4|2033.8|2027.8|2029.5|2023.5|55
1583413800000|2020-03-05 13:10:00|2033.3|2027.3|2030.8|2024.8|2033.4|2027.4|2029|2023|24
1583414100000|2020-03-05 13:15:00|2031.3|2025.3|2029.9|2023.9|2031.6|2025.6|2029.5|2023.5|19
1583414400000|2020-03-05 13:20:00|2029.6|2023.6|2029.5|2023.5|2030|2024|2027.3|2021.3|34
1583414700000|2020-03-05 13:25:00|2029.3|2023.3|2030.4|2024.4|2032.1|2026.1|2028|2022|47
1583415000000|2020-03-05 13:30:00|2031.3|2025.3|2029|2023|2032|2026|2028.4|2022.4|31
1583415300000|2020-03-05 13:35:00|2028.1|2022.1|2029|2023|2029.3|2023.3|2027.9|2021.9|22
1583415600000|2020-03-05 13:40:00|2028.9|2022.9|2025|2019|2030.5|2024.5|2024.4|2018.4|49
1583415900000|2020-03-05 13:45:00|2024.8|2018.8|2025.4|2019.4|2026.4|2020.4|2023.6|2017.6|33
1583416200000|2020-03-05 13:50:00|2025|2019|2025|2019|2026.5|2020.5|2024.5|2018.5|29
1583416500000|2020-03-05 13:55:00|2025.3|2019.3|2026.5|2020.5|2027.8|2021.8|2024.5|2018.5|29
1583416800000|2020-03-05 14:00:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2026.3|2020.3|18
1583417100000|2020-03-05 14:05:00|2027|2021|2023.8|2017.8|2027|2021|2023.8|2017.8|34
1583417400000|2020-03-05 14:10:00|2023.4|2017.4|2022.1|2016.1|2024|2018|2021.1|2015.1|35
1583417700000|2020-03-05 14:15:00|2022.4|2016.4|2020.1|2014.1|2022.4|2016.4|2018.1|2012.1|39
1583418000000|2020-03-05 14:20:00|2020|2014|2024.1|2018.1|2024.6|2018.6|2020|2014|27
1583418300000|2020-03-05 14:25:00|2023.6|2017.6|2023.9|2017.9|2024.8|2018.8|2022.4|2016.4|16
1583418600000|2020-03-05 14:30:00|2024|2018|2021.6|2015.6|2025.5|2019.5|2020.5|2014.5|48
1583418900000|2020-03-05 14:35:00|2021.4|2015.4|2022.9|2016.9|2025.8|2019.8|2020.6|2014.6|45
1583419200000|2020-03-05 14:40:00|2023|2017|2021.9|2015.9|2025.8|2019.8|2020.9|2014.9|28
1583419500000|2020-03-05 14:45:00|2021.6|2015.6|2018|2012|2021.6|2015.6|2017.5|2011.5|28
1583419800000|2020-03-05 14:50:00|2017.8|2011.8|2018.4|2012.4|2018.5|2012.5|2017.5|2011.5|14
1583420100000|2020-03-05 14:55:00|2018.5|2012.5|2019|2013|2019|2013|2017.8|2011.8|16
1583420400000|2020-03-05 15:00:00|2019.1|2013.1|2017.4|2011.4|2020|2014|2017.4|2011.4|39
1583420700000|2020-03-05 15:05:00|2017.6|2011.6|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|20
1583421000000|2020-03-05 15:10:00|2017.9|2011.9|2018.8|2012.8|2020.5|2014.5|2017.9|2011.9|19
1583421300000|2020-03-05 15:15:00|2018.6|2012.6|2016|2010|2018.6|2012.6|2015.5|2009.5|26
1583421600000|2020-03-05 15:20:00|2016.3|2010.3|2017.9|2011.9|2018.9|2012.9|2015.5|2009.5|34
1583421900000|2020-03-05 15:25:00|2018|2012|2020.8|2014.8|2020.8|2014.8|2016|2010|36
1583422200000|2020-03-05 15:30:00|2021|2015|2020|2014|2021|2015|2018.3|2012.3|41
1583422500000|2020-03-05 15:35:00|2020.3|2014.3|2018.6|2012.6|2021.6|2015.6|2018.5|2012.5|32
1583422800000|2020-03-05 15:40:00|2018.9|2012.9|2016.3|2010.3|2018.9|2012.9|2016.3|2010.3|36
1583423100000|2020-03-05 15:45:00|2015.8|2009.8|2018.5|2012.5|2019.4|2013.4|2015|2009|44
1583423400000|2020-03-05 15:50:00|2017.5|2011.5|2020|2014|2021.1|2015.1|2016.3|2010.3|46
1583423700000|2020-03-05 15:55:00|2019.9|2013.9|2014.8|2008.8|2021.1|2015.1|2011.8|2005.8|89
1583424000000|2020-03-05 16:00:00|2014.5|2008.5|2017.4|2011.4|2017.8|2011.8|2013.3|2007.3|63
1583424300000|2020-03-05 16:05:00|2018.1|2012.1|2017.3|2011.3|2018.1|2012.1|2016|2010|27
1583424600000|2020-03-05 16:10:00|2017|2011|2018.9|2012.9|2018.9|2012.9|2016.5|2010.5|35
1583424900000|2020-03-05 16:15:00|2018.6|2012.6|2021|2015|2021|2015|2018.6|2012.6|24
1583425200000|2020-03-05 16:20:00|2021.3|2015.3|2018|2012|2021.8|2015.8|2017.8|2011.8|72
1583425500000|2020-03-05 16:25:00|2019|2013|2017.8|2011.8|2019.6|2013.6|2017.8|2011.8|26
1583425800000|2020-03-05 16:30:00|2017.3|2011.3|2017.9|2011.9|2018.5|2012.5|2016.3|2010.3|28
1583426100000|2020-03-05 16:35:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2016.8|2010.8|26
1583426400000|2020-03-05 16:40:00|2018.8|2012.8|2017|2011|2019|2013|2016.3|2010.3|23
1583426700000|2020-03-05 16:45:00|2016.8|2010.8|2016.1|2010.1|2017|2011|2016.1|2010.1|13
1583427000000|2020-03-05 16:50:00|2016.8|2010.8|2016.8|2010.8|2017.5|2011.5|2016|2010|18
1583427300000|2020-03-05 16:55:00|2017|2011|2016.6|2010.6|2017|2011|2016.6|2010.6|3
1583427600000|2020-03-05 17:00:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|2
1583427900000|2020-03-05 17:05:00|2016|2010|2019.1|2013.1|2019.1|2013.1|2016|2010|8
1583428200000|2020-03-05 17:10:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1583428500000|2020-03-05 17:15:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1583428800000|2020-03-05 17:20:00|2017.9|2011.9|2017.1|2011.1|2017.9|2011.9|2017|2011|3
1583429100000|2020-03-05 17:25:00|2016.9|2010.9|2017.6|2011.6|2017.6|2011.6|2016.9|2010.9|7
1583429400000|2020-03-05 17:30:00|2018|2012|2017.6|2011.6|2018|2012|2017.6|2011.6|3
1583429700000|2020-03-05 17:35:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|13
1583430000000|2020-03-05 17:40:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1583430600000|2020-03-05 17:50:00|2015.9|2009.9|2014.8|2008.8|2015.9|2009.9|2014.3|2008.3|14
1583430900000|2020-03-05 17:55:00|2014.5|2008.5|2014.5|2008.5|2014.6|2008.6|2014.5|2008.5|3
1583370000000|2020-03-05 01:00:00|1999.3|1993.3|2003.8|1997.8|2005|1999|1997.5|1991.5|100
1583370300000|2020-03-05 01:05:00|2004|1998|2005|1999|2006.5|2000.5|2002|1996|87
1583370600000|2020-03-05 01:10:00|2004.8|1998.8|2009.1|2003.1|2009.4|2003.4|2004.4|1998.4|52
1583370900000|2020-03-05 01:15:00|2009.3|2003.3|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|26
1583371200000|2020-03-05 01:20:00|2009.1|2003.1|2007.4|2001.4|2009.4|2003.4|2007|2001|18
1583371500000|2020-03-05 01:25:00|2007.1|2001.1|2008.1|2002.1|2008.1|2002.1|2006.8|2000.8|30
1583371800000|2020-03-05 01:30:00|2008|2002|2004.9|1998.9|2008|2002|2004.9|1998.9|79
1583372100000|2020-03-05 01:35:00|2004.4|1998.4|2004.1|1998.1|2005.1|1999.1|2003.6|1997.6|33
1583372400000|2020-03-05 01:40:00|2004.4|1998.4|2004.9|1998.9|2005.6|1999.6|2003.4|1997.4|38
1583372700000|2020-03-05 01:45:00|2005.1|1999.1|2005.1|1999.1|2006.5|2000.5|2004.1|1998.1|29
1583373000000|2020-03-05 01:50:00|2004.9|1998.9|2002.8|1996.8|2006|2000|2002.8|1996.8|36
1583373300000|2020-03-05 01:55:00|2002.4|1996.4|2005.3|1999.3|2006|2000|2002.4|1996.4|47
1583373600000|2020-03-05 02:00:00|2005.5|1999.5|2002.3|1996.3|2005.9|1999.9|2002|1996|38
1583373900000|2020-03-05 02:05:00|2002|1996|2004.9|1998.9|2006|2000|2002|1996|49
1583374200000|2020-03-05 02:10:00|2004.5|1998.5|2006.1|2000.1|2006.3|2000.3|2003.1|1997.1|45
1583374500000|2020-03-05 02:15:00|2005.9|1999.9|2006.3|2000.3|2006.3|2000.3|2005.4|1999.4|20
1583374800000|2020-03-05 02:20:00|2006|2000|2006.3|2000.3|2006.3|2000.3|2006|2000|4
1583375100000|2020-03-05 02:25:00|2006.6|2000.6|2007.4|2001.4|2007.4|2001.4|2006.3|2000.3|4
1583375400000|2020-03-05 02:30:00|2007.1|2001.1|2006.4|2000.4|2007.4|2001.4|2004.9|1998.9|42
1583375700000|2020-03-05 02:35:00|2006.1|2000.1|2008|2002|2008.6|2002.6|2005.9|1999.9|44
1583376000000|2020-03-05 02:40:00|2007.8|2001.8|2009.1|2003.1|2009.6|2003.6|2007.3|2001.3|41
1583376300000|2020-03-05 02:45:00|2008.9|2002.9|2010.3|2004.3|2010.3|2004.3|2008.1|2002.1|18
1583376600000|2020-03-05 02:50:00|2010.1|2004.1|2011.1|2005.1|2011.6|2005.6|2010.1|2004.1|35
1583376900000|2020-03-05 02:55:00|2011.4|2005.4|2011.9|2005.9|2012.1|2006.1|2010.1|2004.1|26
1583377200000|2020-03-05 03:00:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|8
1583377500000|2020-03-05 03:05:00|2011.6|2005.6|2009.4|2003.4|2012.5|2006.5|2009.4|2003.4|20
1583377800000|2020-03-05 03:10:00|2009.1|2003.1|2006.8|2000.8|2009.1|2003.1|2005.8|1999.8|18
1583378100000|2020-03-05 03:15:00|2006.5|2000.5|2008.1|2002.1|2009.4|2003.4|2005.8|1999.8|40
1583378400000|2020-03-05 03:20:00|2007.9|2001.9|2009.9|2003.9|2010.4|2004.4|2006.8|2000.8|61
1583378700000|2020-03-05 03:25:00|2010.1|2004.1|2012.5|2006.5|2014.6|2008.6|2009.4|2003.4|185
1583379000000|2020-03-05 03:30:00|2012.9|2006.9|2013.1|2007.1|2013.4|2007.4|2012.5|2006.5|8
1583379300000|2020-03-05 03:35:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|4
1583379600000|2020-03-05 03:40:00|2013.9|2007.9|2013.1|2007.1|2013.9|2007.9|2013.1|2007.1|8
1583379900000|2020-03-05 03:45:00|2013|2007|2011.6|2005.6|2013|2007|2011.6|2005.6|9
1583380200000|2020-03-05 03:50:00|2011.4|2005.4|2011.9|2005.9|2011.9|2005.9|2011.4|2005.4|6
1583380500000|2020-03-05 03:55:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.6|2005.6|5
1583380800000|2020-03-05 04:00:00|2012.4|2006.4|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|9
1583381100000|2020-03-05 04:05:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.6|2005.6|7
1583381400000|2020-03-05 04:10:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|3
1583381700000|2020-03-05 04:15:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|5
1583382000000|2020-03-05 04:20:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.4|2005.4|14
1583382300000|2020-03-05 04:25:00|2012.8|2006.8|2012.4|2006.4|2012.8|2006.8|2012.1|2006.1|6
1583382600000|2020-03-05 04:30:00|2012.1|2006.1|2012.4|2006.4|2012.5|2006.5|2012.1|2006.1|6
1583382900000|2020-03-05 04:35:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|4
1583383200000|2020-03-05 04:40:00|2012.5|2006.5|2012.1|2006.1|2012.5|2006.5|2011.9|2005.9|8
1583383500000|2020-03-05 04:45:00|2011.9|2005.9|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|3
1583383800000|2020-03-05 04:50:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2011.9|2005.9|6
1583384100000|2020-03-05 04:55:00|2012.5|2006.5|2012.4|2006.4|2012.6|2006.6|2012.1|2006.1|6
1583384400000|2020-03-05 05:00:00|2012.6|2006.6|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|6
1583384700000|2020-03-05 05:05:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1583385000000|2020-03-05 05:10:00|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1583385300000|2020-03-05 05:15:00|2012.8|2006.8|2013|2007|2013|2007|2012.5|2006.5|5
1583385600000|2020-03-05 05:20:00|2012.9|2006.9|2011.4|2005.4|2012.9|2006.9|2010.9|2004.9|8
1583385900000|2020-03-05 05:25:00|2011|2005|2013.6|2007.6|2013.9|2007.9|2010.8|2004.8|20
1583386200000|2020-03-05 05:30:00|2013.9|2007.9|2017.6|2011.6|2017.9|2011.9|2013.1|2007.1|175
1583386500000|2020-03-05 05:35:00|2017.4|2011.4|2018.4|2012.4|2018.6|2012.6|2017.4|2011.4|26
1583386800000|2020-03-05 05:40:00|2018.1|2012.1|2014.9|2008.9|2019.5|2013.5|2014.4|2008.4|27
1583387100000|2020-03-05 05:45:00|2015.4|2009.4|2015.8|2009.8|2016.5|2010.5|2014.1|2008.1|34
1583387400000|2020-03-05 05:50:00|2015.3|2009.3|2015.4|2009.4|2015.8|2009.8|2012.4|2006.4|59
1583387700000|2020-03-05 05:55:00|2015.6|2009.6|2012.1|2006.1|2015.9|2009.9|2012.1|2006.1|46
1583388000000|2020-03-05 06:00:00|2011.9|2005.9|2012.9|2006.9|2014.3|2008.3|2010.6|2004.6|45
1583388300000|2020-03-05 06:05:00|2012.6|2006.6|2013.3|2007.3|2014.4|2008.4|2012.3|2006.3|19
1583388600000|2020-03-05 06:10:00|2013|2007|2014.1|2008.1|2014.9|2008.9|2013|2007|26
1583388900000|2020-03-05 06:15:00|2014.4|2008.4|2014.9|2008.9|2015.4|2009.4|2014.3|2008.3|27
1583389200000|2020-03-05 06:20:00|2015|2009|2013.8|2007.8|2015|2009|2013.3|2007.3|15
1583389500000|2020-03-05 06:25:00|2015|2009|2013.9|2007.9|2015.1|2009.1|2013|2007|17
1583389800000|2020-03-05 06:30:00|2014.1|2008.1|2014.1|2008.1|2014.6|2008.6|2013.5|2007.5|21
1583390100000|2020-03-05 06:35:00|2013.6|2007.6|2017.3|2011.3|2017.3|2011.3|2013.6|2007.6|43
1583390400000|2020-03-05 06:40:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.4|2010.4|26
1583390700000|2020-03-05 06:45:00|2016.9|2010.9|2016.6|2010.6|2018|2012|2015.9|2009.9|36
1583391000000|2020-03-05 06:50:00|2016.1|2010.1|2016.5|2010.5|2018.1|2012.1|2015.1|2009.1|59
1583391300000|2020-03-05 06:55:00|2017.3|2011.3|2013.3|2007.3|2017.5|2011.5|2012.8|2006.8|63
1583391600000|2020-03-05 07:00:00|2013|2007|2016.8|2010.8|2017.8|2011.8|2012.5|2006.5|31
1583391900000|2020-03-05 07:05:00|2016.5|2010.5|2016.3|2010.3|2017.5|2011.5|2016.3|2010.3|14
1583392200000|2020-03-05 07:10:00|2016|2010|2015.3|2009.3|2016|2010|2015|2009|6
1583392500000|2020-03-05 07:15:00|2015|2009|2015|2009|2015|2009|2014.9|2008.9|3
1583392800000|2020-03-05 07:20:00|2014.8|2008.8|2012.8|2006.8|2014.8|2008.8|2012|2006|18
1583393100000|2020-03-05 07:25:00|2012.5|2006.5|2011.9|2005.9|2012.8|2006.8|2011.8|2005.8|13
1583393400000|2020-03-05 07:30:00|2012|2006|2012.3|2006.3|2012.8|2006.8|2011.6|2005.6|15
1583393700000|2020-03-05 07:35:00|2012.1|2006.1|2012.5|2006.5|2013.1|2007.1|2011.5|2005.5|14
1583394000000|2020-03-05 07:40:00|2012.8|2006.8|2014.5|2008.5|2014.6|2008.6|2012.5|2006.5|8
1583394300000|2020-03-05 07:45:00|2013.8|2007.8|2012|2006|2013.8|2007.8|2012|2006|6
1583394600000|2020-03-05 07:50:00|2011.5|2005.5|2013.5|2007.5|2013.8|2007.8|2011.5|2005.5|24
1583394900000|2020-03-05 07:55:00|2013.8|2007.8|2013.8|2007.8|2014.4|2008.4|2013.8|2007.8|9
1583395200000|2020-03-05 08:00:00|2013.6|2007.6|2018.9|2012.9|2021.3|2015.3|2013.3|2007.3|79
1583395500000|2020-03-05 08:05:00|2018.1|2012.1|2020.8|2014.8|2021.5|2015.5|2018.1|2012.1|37
1583395800000|2020-03-05 08:10:00|2020.5|2014.5|2020.3|2014.3|2020.6|2014.6|2019.5|2013.5|30
1583396100000|2020-03-05 08:15:00|2020.5|2014.5|2021.4|2015.4|2021.5|2015.5|2019.5|2013.5|24
1583396400000|2020-03-05 08:20:00|2020.4|2014.4|2026|2020|2026.3|2020.3|2020.4|2014.4|39
1583396700000|2020-03-05 08:25:00|2026.3|2020.3|2029.3|2023.3|2030.4|2024.4|2026.3|2020.3|56
1583397000000|2020-03-05 08:30:00|2029|2023|2029|2023|2034.9|2028.9|2028.8|2022.8|64
1583397300000|2020-03-05 08:35:00|2028.8|2022.8|2029.3|2023.3|2030.4|2024.4|2027.6|2021.6|34
1583397600000|2020-03-05 08:40:00|2029.8|2023.8|2032|2026|2032.9|2026.9|2029.8|2023.8|21
1583397900000|2020-03-05 08:45:00|2031.9|2025.9|2029.9|2023.9|2031.9|2025.9|2029.9|2023.9|11
1583398200000|2020-03-05 08:50:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2027.9|2021.9|42
1583398500000|2020-03-05 08:55:00|2028.9|2022.9|2026.1|2020.1|2028.9|2022.9|2026.1|2020.1|25
1583398800000|2020-03-05 09:00:00|2026.3|2020.3|2023.6|2017.6|2026.4|2020.4|2023.6|2017.6|36
1583399100000|2020-03-05 09:05:00|2023.9|2017.9|2018.6|2012.6|2023.9|2017.9|2018.6|2012.6|30
1583399400000|2020-03-05 09:10:00|2018.4|2012.4|2022|2016|2022.9|2016.9|2018.4|2012.4|31
1583399700000|2020-03-05 09:15:00|2022.3|2016.3|2022.6|2016.6|2023|2017|2020.8|2014.8|32
1583400000000|2020-03-05 09:20:00|2023.4|2017.4|2026.9|2020.9|2028.3|2022.3|2023.4|2017.4|31
1583400300000|2020-03-05 09:25:00|2027|2021|2029.3|2023.3|2029.5|2023.5|2027|2021|12
1583400600000|2020-03-05 09:30:00|2029.1|2023.1|2028.6|2022.6|2031.9|2025.9|2028.5|2022.5|37
1583400900000|2020-03-05 09:35:00|2029|2023|2031.5|2025.5|2032|2026|2028.5|2022.5|23
1583401200000|2020-03-05 09:40:00|2032|2026|2029.8|2023.8|2032|2026|2029.8|2023.8|25
1583401500000|2020-03-05 09:45:00|2030|2024|2031|2025|2032|2026|2030|2024|17
1583401800000|2020-03-05 09:50:00|2030.8|2024.8|2029.8|2023.8|2031.8|2025.8|2029.8|2023.8|29
1583402100000|2020-03-05 09:55:00|2029.5|2023.5|2028.1|2022.1|2030.5|2024.5|2027.6|2021.6|32
1583402400000|2020-03-05 10:00:00|2028|2022|2034.8|2028.8|2035.8|2029.8|2028|2022|45
1583402700000|2020-03-05 10:05:00|2035|2029|2033.8|2027.8|2035.3|2029.3|2032.5|2026.5|29
1583403000000|2020-03-05 10:10:00|2034|2028|2033.8|2027.8|2034|2028|2033.1|2027.1|6
1583403300000|2020-03-05 10:15:00|2034|2028|2034.1|2028.1|2035|2029|2033.5|2027.5|20
1583403600000|2020-03-05 10:20:00|2033.9|2027.9|2033.9|2027.9|2034.5|2028.5|2032.4|2026.4|18
1583403900000|2020-03-05 10:25:00|2033.6|2027.6|2036.1|2030.1|2036.1|2030.1|2033.4|2027.4|28
1583404200000|2020-03-05 10:30:00|2035.4|2029.4|2036.6|2030.6|2037.6|2031.6|2035.4|2029.4|19
1583404500000|2020-03-05 10:35:00|2036.4|2030.4|2039.4|2033.4|2039.4|2033.4|2036.4|2030.4|23
1583404800000|2020-03-05 10:40:00|2040.4|2034.4|2037.9|2031.9|2044.4|2038.4|2037.6|2031.6|54
1583405100000|2020-03-05 10:45:00|2038.1|2032.1|2037.1|2031.1|2038.6|2032.6|2036.8|2030.8|15
1583405400000|2020-03-05 10:50:00|2036.9|2030.9|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|16
1583405700000|2020-03-05 10:55:00|2036.4|2030.4|2032.8|2026.8|2036.4|2030.4|2032.8|2026.8|27
1583406000000|2020-03-05 11:00:00|2032.6|2026.6|2034.3|2028.3|2034.5|2028.5|2030.4|2024.4|44
1583406300000|2020-03-05 11:05:00|2034.5|2028.5|2034.3|2028.3|2036.4|2030.4|2034|2028|49
1583406600000|2020-03-05 11:10:00|2034.5|2028.5|2034.4|2028.4|2035|2029|2033.1|2027.1|34
1583406900000|2020-03-05 11:15:00|2034.3|2028.3|2033.8|2027.8|2034.9|2028.9|2033.8|2027.8|13
1583407200000|2020-03-05 11:20:00|2033.4|2027.4|2030.9|2024.9|2033.9|2027.9|2030.9|2024.9|24
1583407500000|2020-03-05 11:25:00|2030.6|2024.6|2028.9|2022.9|2030.6|2024.6|2028.9|2022.9|14
1583407800000|2020-03-05 11:30:00|2029.1|2023.1|2025.6|2019.6|2029.9|2023.9|2024.1|2018.1|41
1583408100000|2020-03-05 11:35:00|2025.4|2019.4|2024.6|2018.6|2026.8|2020.8|2024.6|2018.6|22
1583408400000|2020-03-05 11:40:00|2024.9|2018.9|2025.9|2019.9|2026.1|2020.1|2024.4|2018.4|19
1583408700000|2020-03-05 11:45:00|2026.3|2020.3|2023.9|2017.9|2026.6|2020.6|2023.4|2017.4|24
1583409000000|2020-03-05 11:50:00|2022.8|2016.8|2020.8|2014.8|2023.6|2017.6|2020.8|2014.8|27
1583409300000|2020-03-05 11:55:00|2021|2015|2022.6|2016.6|2023.4|2017.4|2021|2015|14
1583409600000|2020-03-05 12:00:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|19
1583409900000|2020-03-05 12:05:00|2023.6|2017.6|2025.9|2019.9|2025.9|2019.9|2023.6|2017.6|23
1583410200000|2020-03-05 12:10:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2023.5|2017.5|13
1583410500000|2020-03-05 12:15:00|2024.9|2018.9|2025.1|2019.1|2025.4|2019.4|2023.8|2017.8|13
1583410800000|2020-03-05 12:20:00|2024.9|2018.9|2023.9|2017.9|2024.9|2018.9|2023.9|2017.9|8
1583411100000|2020-03-05 12:25:00|2024.1|2018.1|2021.9|2015.9|2024.8|2018.8|2021|2015|31
1583411400000|2020-03-05 12:30:00|2022.1|2016.1|2022.6|2016.6|2023.1|2017.1|2020.6|2014.6|28
1583411700000|2020-03-05 12:35:00|2022.9|2016.9|2025.3|2019.3|2025.9|2019.9|2022.6|2016.6|30
1583412000000|2020-03-05 12:40:00|2025.5|2019.5|2025.6|2019.6|2027.1|2021.1|2024.9|2018.9|24
1583412300000|2020-03-05 12:45:00|2025.9|2019.9|2022.9|2016.9|2026.5|2020.5|2022.6|2016.6|29
1583412600000|2020-03-05 12:50:00|2023|2017|2025.9|2019.9|2026|2020|2022.9|2016.9|36
1583412900000|2020-03-05 12:55:00|2026.1|2020.1|2029.1|2023.1|2029.6|2023.6|2023.1|2017.1|74
1583413200000|2020-03-05 13:00:00|2029.4|2023.4|2031|2025|2031|2025|2028|2022|45
1583413500000|2020-03-05 13:05:00|2030.8|2024.8|2033.4|2027.4|2033.8|2027.8|2029.5|2023.5|55
1583413800000|2020-03-05 13:10:00|2033.3|2027.3|2030.8|2024.8|2033.4|2027.4|2029|2023|24
1583414100000|2020-03-05 13:15:00|2031.3|2025.3|2029.9|2023.9|2031.6|2025.6|2029.5|2023.5|19
1583414400000|2020-03-05 13:20:00|2029.6|2023.6|2029.5|2023.5|2030|2024|2027.3|2021.3|34
1583414700000|2020-03-05 13:25:00|2029.3|2023.3|2030.4|2024.4|2032.1|2026.1|2028|2022|47
1583415000000|2020-03-05 13:30:00|2031.3|2025.3|2029|2023|2032|2026|2028.4|2022.4|31
1583415300000|2020-03-05 13:35:00|2028.1|2022.1|2029|2023|2029.3|2023.3|2027.9|2021.9|22
1583415600000|2020-03-05 13:40:00|2028.9|2022.9|2025|2019|2030.5|2024.5|2024.4|2018.4|49
1583415900000|2020-03-05 13:45:00|2024.8|2018.8|2025.4|2019.4|2026.4|2020.4|2023.6|2017.6|33
1583416200000|2020-03-05 13:50:00|2025|2019|2025|2019|2026.5|2020.5|2024.5|2018.5|29
1583416500000|2020-03-05 13:55:00|2025.3|2019.3|2026.5|2020.5|2027.8|2021.8|2024.5|2018.5|29
1583416800000|2020-03-05 14:00:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2026.3|2020.3|18
1583417100000|2020-03-05 14:05:00|2027|2021|2023.8|2017.8|2027|2021|2023.8|2017.8|34
1583417400000|2020-03-05 14:10:00|2023.4|2017.4|2022.1|2016.1|2024|2018|2021.1|2015.1|35
1583417700000|2020-03-05 14:15:00|2022.4|2016.4|2020.1|2014.1|2022.4|2016.4|2018.1|2012.1|39
1583418000000|2020-03-05 14:20:00|2020|2014|2024.1|2018.1|2024.6|2018.6|2020|2014|27
1583418300000|2020-03-05 14:25:00|2023.6|2017.6|2023.9|2017.9|2024.8|2018.8|2022.4|2016.4|16
1583418600000|2020-03-05 14:30:00|2024|2018|2021.6|2015.6|2025.5|2019.5|2020.5|2014.5|48
1583418900000|2020-03-05 14:35:00|2021.4|2015.4|2022.9|2016.9|2025.8|2019.8|2020.6|2014.6|45
1583419200000|2020-03-05 14:40:00|2023|2017|2021.9|2015.9|2025.8|2019.8|2020.9|2014.9|28
1583419500000|2020-03-05 14:45:00|2021.6|2015.6|2018|2012|2021.6|2015.6|2017.5|2011.5|28
1583419800000|2020-03-05 14:50:00|2017.8|2011.8|2018.4|2012.4|2018.5|2012.5|2017.5|2011.5|14
1583420100000|2020-03-05 14:55:00|2018.5|2012.5|2019|2013|2019|2013|2017.8|2011.8|16
1583420400000|2020-03-05 15:00:00|2019.1|2013.1|2017.4|2011.4|2020|2014|2017.4|2011.4|39
1583420700000|2020-03-05 15:05:00|2017.6|2011.6|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|20
1583421000000|2020-03-05 15:10:00|2017.9|2011.9|2018.8|2012.8|2020.5|2014.5|2017.9|2011.9|19
1583421300000|2020-03-05 15:15:00|2018.6|2012.6|2016|2010|2018.6|2012.6|2015.5|2009.5|26
1583421600000|2020-03-05 15:20:00|2016.3|2010.3|2017.9|2011.9|2018.9|2012.9|2015.5|2009.5|34
1583421900000|2020-03-05 15:25:00|2018|2012|2020.8|2014.8|2020.8|2014.8|2016|2010|36
1583422200000|2020-03-05 15:30:00|2021|2015|2020|2014|2021|2015|2018.3|2012.3|41
1583422500000|2020-03-05 15:35:00|2020.3|2014.3|2018.6|2012.6|2021.6|2015.6|2018.5|2012.5|32
1583422800000|2020-03-05 15:40:00|2018.9|2012.9|2016.3|2010.3|2018.9|2012.9|2016.3|2010.3|36
1583423100000|2020-03-05 15:45:00|2015.8|2009.8|2018.5|2012.5|2019.4|2013.4|2015|2009|44
1583423400000|2020-03-05 15:50:00|2017.5|2011.5|2020|2014|2021.1|2015.1|2016.3|2010.3|46
1583423700000|2020-03-05 15:55:00|2019.9|2013.9|2014.8|2008.8|2021.1|2015.1|2011.8|2005.8|89
1583424000000|2020-03-05 16:00:00|2014.5|2008.5|2017.4|2011.4|2017.8|2011.8|2013.3|2007.3|63
1583424300000|2020-03-05 16:05:00|2018.1|2012.1|2017.3|2011.3|2018.1|2012.1|2016|2010|27
1583424600000|2020-03-05 16:10:00|2017|2011|2018.9|2012.9|2018.9|2012.9|2016.5|2010.5|35
1583424900000|2020-03-05 16:15:00|2018.6|2012.6|2021|2015|2021|2015|2018.6|2012.6|24
1583425200000|2020-03-05 16:20:00|2021.3|2015.3|2018|2012|2021.8|2015.8|2017.8|2011.8|72
1583425500000|2020-03-05 16:25:00|2019|2013|2017.8|2011.8|2019.6|2013.6|2017.8|2011.8|26
1583425800000|2020-03-05 16:30:00|2017.3|2011.3|2017.9|2011.9|2018.5|2012.5|2016.3|2010.3|28
1583426100000|2020-03-05 16:35:00|2017.6|2011.6|2018.9|2012.9|2019.1|2013.1|2016.8|2010.8|26
1583426400000|2020-03-05 16:40:00|2018.8|2012.8|2017|2011|2019|2013|2016.3|2010.3|23
1583426700000|2020-03-05 16:45:00|2016.8|2010.8|2016.1|2010.1|2017|2011|2016.1|2010.1|13
1583427000000|2020-03-05 16:50:00|2016.8|2010.8|2016.8|2010.8|2017.5|2011.5|2016|2010|18
1583427300000|2020-03-05 16:55:00|2017|2011|2016.6|2010.6|2017|2011|2016.6|2010.6|3
1583427600000|2020-03-05 17:00:00|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|2
1583427900000|2020-03-05 17:05:00|2016|2010|2019.1|2013.1|2019.1|2013.1|2016|2010|8
1583428200000|2020-03-05 17:10:00|2018.9|2012.9|2018.6|2012.6|2018.9|2012.9|2018.6|2012.6|2
1583428500000|2020-03-05 17:15:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1583428800000|2020-03-05 17:20:00|2017.9|2011.9|2017.1|2011.1|2017.9|2011.9|2017|2011|3
1583429100000|2020-03-05 17:25:00|2016.9|2010.9|2017.6|2011.6|2017.6|2011.6|2016.9|2010.9|7
1583429400000|2020-03-05 17:30:00|2018|2012|2017.6|2011.6|2018|2012|2017.6|2011.6|3
1583429700000|2020-03-05 17:35:00|2017.4|2011.4|2016.9|2010.9|2017.4|2011.4|2016.9|2010.9|13
1583430000000|2020-03-05 17:40:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1583430600000|2020-03-05 17:50:00|2015.9|2009.9|2014.8|2008.8|2015.9|2009.9|2014.3|2008.3|14
1583430900000|2020-03-05 17:55:00|2014.5|2008.5|2014.5|2008.5|2014.6|2008.6|2014.5|2008.5|3
1583456400000|2020-03-06 01:00:00|2011.6|2005.6|2011.9|2005.9|2012.6|2006.6|2011.6|2005.6|26
1583456700000|2020-03-06 01:05:00|2012.1|2006.1|2014.9|2008.9|2020.4|2014.4|2012.1|2006.1|73
1583457000000|2020-03-06 01:10:00|2015.1|2009.1|2012.8|2006.8|2018.3|2012.3|2010.9|2004.9|89
1583457300000|2020-03-06 01:15:00|2012.5|2006.5|2012.5|2006.5|2012.8|2006.8|2010.8|2004.8|48
1583457600000|2020-03-06 01:20:00|2012.1|2006.1|2011.5|2005.5|2013|2007|2010.3|2004.3|48
1583457900000|2020-03-06 01:25:00|2011.8|2005.8|2012.8|2006.8|2013.5|2007.5|2011.5|2005.5|23
1583458200000|2020-03-06 01:30:00|2012.3|2006.3|2010.1|2004.1|2012.5|2006.5|2008.8|2002.8|55
1583458500000|2020-03-06 01:35:00|2010|2004|2009.9|2003.9|2011.1|2005.1|2008.9|2002.9|54
1583458800000|2020-03-06 01:40:00|2010|2004|2011|2005|2012|2006|2010|2004|52
1583459100000|2020-03-06 01:45:00|2010.6|2004.6|2006.4|2000.4|2010.8|2004.8|2006.4|2000.4|79
1583459400000|2020-03-06 01:50:00|2006.1|2000.1|2003.9|1997.9|2006.3|2000.3|2003.1|1997.1|93
1583459700000|2020-03-06 01:55:00|2003.6|1997.6|2005.5|1999.5|2005.8|1999.8|2002.5|1996.5|66
1583460000000|2020-03-06 02:00:00|2005.3|1999.3|2004.5|1998.5|2006.8|2000.8|2002.8|1996.8|22
1583460300000|2020-03-06 02:05:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2004|1998|23
1583460600000|2020-03-06 02:10:00|2005.9|1999.9|2004.3|1998.3|2006.3|2000.3|2003.6|1997.6|20
1583460900000|2020-03-06 02:15:00|2004|1998|2005.3|1999.3|2005.3|1999.3|2004|1998|9
1583461200000|2020-03-06 02:20:00|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2004.3|1998.3|4
1583461500000|2020-03-06 02:25:00|2005|1999|2005.3|1999.3|2005.5|1999.5|2005|1999|7
1583461800000|2020-03-06 02:30:00|2005|1999|2007|2001|2007.3|2001.3|2005|1999|14
1583462100000|2020-03-06 02:35:00|2006.9|2000.9|2006.5|2000.5|2006.9|2000.9|2006|2000|10
1583462400000|2020-03-06 02:40:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2005.8|1999.8|12
1583462700000|2020-03-06 02:45:00|2006.3|2000.3|2005.1|1999.1|2006.5|2000.5|2005.1|1999.1|8
1583463000000|2020-03-06 02:50:00|2004.6|1998.6|2004.8|1998.8|2005.4|1999.4|2004.4|1998.4|8
1583463300000|2020-03-06 02:55:00|2004.6|1998.6|2004|1998|2004.6|1998.6|2003|1997|8
1583463600000|2020-03-06 03:00:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2002.4|1996.4|6
1583463900000|2020-03-06 03:05:00|2003.5|1997.5|2003.8|1997.8|2004.3|1998.3|2002.6|1996.6|9
1583464200000|2020-03-06 03:10:00|2004|1998|2004.5|1998.5|2004.5|1998.5|2003.4|1997.4|24
1583464500000|2020-03-06 03:15:00|2004.4|1998.4|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|8
1583464800000|2020-03-06 03:20:00|2002.5|1996.5|2004|1998|2004|1998|2002.5|1996.5|8
1583465100000|2020-03-06 03:25:00|2004.3|1998.3|2003.3|1997.3|2004.5|1998.5|2002|1996|26
1583465400000|2020-03-06 03:30:00|2003|1997|2002.5|1996.5|2003|1997|2002.3|1996.3|4
1583465700000|2020-03-06 03:35:00|2002.3|1996.3|2003.5|1997.5|2003.5|1997.5|2002|1996|12
1583466000000|2020-03-06 03:40:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.6|1996.6|10
1583466300000|2020-03-06 03:45:00|2003.3|1997.3|2003.8|1997.8|2003.8|1997.8|2002.8|1996.8|7
1583466900000|2020-03-06 03:55:00|2003.5|1997.5|2003|1997|2003.5|1997.5|2002.8|1996.8|55
1583467500000|2020-03-06 04:05:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1583467800000|2020-03-06 04:10:00|2002.3|1996.3|2000.8|1994.8|2002.3|1996.3|2000.8|1994.8|7
1583468100000|2020-03-06 04:15:00|2000.5|1994.5|2000.1|1994.1|2000.5|1994.5|2000.1|1994.1|3
1583468400000|2020-03-06 04:20:00|2000.5|1994.5|2001.5|1995.5|2001.8|1995.8|2000.5|1994.5|11
1583468700000|2020-03-06 04:25:00|2001.8|1995.8|2000.3|1994.3|2001.8|1995.8|2000.3|1994.3|11
1583469000000|2020-03-06 04:30:00|2000.5|1994.5|2001.3|1995.3|2001.5|1995.5|2000.5|1994.5|14
1583469300000|2020-03-06 04:35:00|2001.5|1995.5|2002.5|1996.5|2002.8|1996.8|2001.5|1995.5|5
1583469600000|2020-03-06 04:40:00|2002.8|1996.8|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|4
1583469900000|2020-03-06 04:45:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.5|1996.5|5
1583470200000|2020-03-06 04:50:00|2003|1997|2002.8|1996.8|2003|1997|2002.5|1996.5|8
1583470500000|2020-03-06 04:55:00|2002.3|1996.3|2002|1996|2002.8|1996.8|2002|1996|5
1583470800000|2020-03-06 05:00:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|1
1583472000000|2020-03-06 05:20:00|2001.4|1995.4|2002.1|1996.1|2002.1|1996.1|2001.4|1995.4|3
1583472300000|2020-03-06 05:25:00|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|2
1583472600000|2020-03-06 05:30:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2000.6|1994.6|34
1583472900000|2020-03-06 05:35:00|2001.8|1995.8|2002.6|1996.6|2003|1997|2001.5|1995.5|20
1583473200000|2020-03-06 05:40:00|2002.5|1996.5|2004.5|1998.5|2004.8|1998.8|2002|1996|23
1583473500000|2020-03-06 05:45:00|2004.4|1998.4|2004.5|1998.5|2004.5|1998.5|2003.3|1997.3|11
1583473800000|2020-03-06 05:50:00|2004.3|1998.3|2005.8|1999.8|2005.8|1999.8|2004|1998|15
1583474100000|2020-03-06 05:55:00|2005.4|1999.4|2005.5|1999.5|2005.5|1999.5|2004.4|1998.4|33
1583474400000|2020-03-06 06:00:00|2005.3|1999.3|2009.5|2003.5|2010|2004|2005.3|1999.3|39
1583474700000|2020-03-06 06:05:00|2009.3|2003.3|2011.6|2005.6|2011.6|2005.6|2008.6|2002.6|23
1583475000000|2020-03-06 06:10:00|2011.8|2005.8|2009.4|2003.4|2011.8|2005.8|2009.4|2003.4|15
1583475300000|2020-03-06 06:15:00|2009.9|2003.9|2010.8|2004.8|2013|2007|2008.3|2002.3|33
1583475600000|2020-03-06 06:20:00|2010.5|2004.5|2007.8|2001.8|2010.8|2004.8|2006.8|2000.8|21
1583475900000|2020-03-06 06:25:00|2007.5|2001.5|2008.8|2002.8|2009.3|2003.3|2007.3|2001.3|21
1583476200000|2020-03-06 06:30:00|2008.3|2002.3|2008.3|2002.3|2008.4|2002.4|2007.3|2001.3|14
1583476500000|2020-03-06 06:35:00|2008.4|2002.4|2006.8|2000.8|2008.4|2002.4|2006.3|2000.3|20
1583476800000|2020-03-06 06:40:00|2006.6|2000.6|2006.3|2000.3|2007.5|2001.5|2005.5|1999.5|30
1583477100000|2020-03-06 06:45:00|2006.8|2000.8|2007.9|2001.9|2007.9|2001.9|2006|2000|18
1583477400000|2020-03-06 06:50:00|2007.8|2001.8|2007.8|2001.8|2009.5|2003.5|2006.8|2000.8|27
1583477700000|2020-03-06 06:55:00|2008|2002|2011.3|2005.3|2012.3|2006.3|2008|2002|40
1583478000000|2020-03-06 07:00:00|2012|2006|2015.3|2009.3|2016.5|2010.5|2012|2006|21
1583478300000|2020-03-06 07:05:00|2016|2010|2012.8|2006.8|2016.8|2010.8|2011.3|2005.3|24
1583478600000|2020-03-06 07:10:00|2013|2007|2013|2007|2015|2009|2013|2007|10
1583478900000|2020-03-06 07:15:00|2012.9|2006.9|2010.3|2004.3|2012.9|2006.9|2010.3|2004.3|11
1583479200000|2020-03-06 07:20:00|2010.1|2004.1|2012.8|2006.8|2013.6|2007.6|2009.9|2003.9|20
1583479500000|2020-03-06 07:25:00|2013.3|2007.3|2011|2005|2013.3|2007.3|2011|2005|9
1583479800000|2020-03-06 07:30:00|2010.8|2004.8|2010.8|2004.8|2010.9|2004.9|2010.3|2004.3|11
1583480100000|2020-03-06 07:35:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2011|2005|3
1583480400000|2020-03-06 07:40:00|2011.6|2005.6|2015.8|2009.8|2016.3|2010.3|2011.6|2005.6|15
1583480700000|2020-03-06 07:45:00|2015.5|2009.5|2011.6|2005.6|2015.8|2009.8|2011.6|2005.6|13
1583481000000|2020-03-06 07:50:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2011.5|2005.5|12
1583481300000|2020-03-06 07:55:00|2012.3|2006.3|2011.6|2005.6|2012.8|2006.8|2011.6|2005.6|12
1583481600000|2020-03-06 08:00:00|2010.9|2004.9|2018.1|2012.1|2018.4|2012.4|2008.5|2002.5|68
1583481900000|2020-03-06 08:05:00|2018.4|2012.4|2020.9|2014.9|2022.1|2016.1|2018.4|2012.4|66
1583482200000|2020-03-06 08:10:00|2020.5|2014.5|2021.8|2015.8|2025.4|2019.4|2019.6|2013.6|68
1583482500000|2020-03-06 08:15:00|2021.5|2015.5|2016.6|2010.6|2021.5|2015.5|2015.6|2009.6|33
1583482800000|2020-03-06 08:20:00|2016.4|2010.4|2013.9|2007.9|2017.4|2011.4|2013.6|2007.6|30
1583483100000|2020-03-06 08:25:00|2013.8|2007.8|2016.8|2010.8|2016.8|2010.8|2013.8|2007.8|17
1583483400000|2020-03-06 08:30:00|2017|2011|2014.9|2008.9|2018.9|2012.9|2014.6|2008.6|49
1583483700000|2020-03-06 08:35:00|2015.1|2009.1|2012.4|2006.4|2015.6|2009.6|2012.4|2006.4|36
1583484000000|2020-03-06 08:40:00|2012.1|2006.1|2013|2007|2014|2008|2012.1|2006.1|13
1583484300000|2020-03-06 08:45:00|2012.8|2006.8|2015.5|2009.5|2015.5|2009.5|2012.8|2006.8|14
1583484600000|2020-03-06 08:50:00|2014.8|2008.8|2017|2011|2017|2011|2014.8|2008.8|16
1583484900000|2020-03-06 08:55:00|2016.9|2010.9|2012.5|2006.5|2016.9|2010.9|2012.3|2006.3|32
1583485200000|2020-03-06 09:00:00|2012.8|2006.8|2012.3|2006.3|2014.1|2008.1|2012.3|2006.3|23
1583485500000|2020-03-06 09:05:00|2012.1|2006.1|2005.8|1999.8|2013|2007|2005.5|1999.5|26
1583485800000|2020-03-06 09:10:00|2006|2000|2005.1|1999.1|2007.6|2001.6|2005.1|1999.1|23
1583486100000|2020-03-06 09:15:00|2005.3|1999.3|2010.1|2004.1|2011.1|2005.1|2005.3|1999.3|27
1583486400000|2020-03-06 09:20:00|2010.8|2004.8|2009.9|2003.9|2011.6|2005.6|2009.3|2003.3|44
1583486700000|2020-03-06 09:25:00|2010.1|2004.1|2012.4|2006.4|2013.8|2007.8|2009.9|2003.9|37
1583487000000|2020-03-06 09:30:00|2013.1|2007.1|2012.4|2006.4|2013.1|2007.1|2009.1|2003.1|29
1583487300000|2020-03-06 09:35:00|2012.5|2006.5|2007.6|2001.6|2012.6|2006.6|2007.4|2001.4|43
1583487600000|2020-03-06 09:40:00|2008|2002|2007.1|2001.1|2009.1|2003.1|2006.9|2000.9|17
1583487900000|2020-03-06 09:45:00|2006.6|2000.6|2008.5|2002.5|2008.5|2002.5|2005.5|1999.5|24
1583488200000|2020-03-06 09:50:00|2008.8|2002.8|2009.4|2003.4|2010.3|2004.3|2008.1|2002.1|29
1583488500000|2020-03-06 09:55:00|2009.6|2003.6|2009.3|2003.3|2010.3|2004.3|2007.5|2001.5|34
1583488800000|2020-03-06 10:00:00|2009.5|2003.5|2011.1|2005.1|2012.3|2006.3|2009.1|2003.1|30
1583489100000|2020-03-06 10:05:00|2011.5|2005.5|2010.6|2004.6|2012.3|2006.3|2009.8|2003.8|27
1583489400000|2020-03-06 10:10:00|2011.5|2005.5|2011.6|2005.6|2012.3|2006.3|2011.1|2005.1|24
1583489700000|2020-03-06 10:15:00|2011.4|2005.4|2012.8|2006.8|2012.8|2006.8|2010.6|2004.6|10
1583490000000|2020-03-06 10:20:00|2012.5|2006.5|2011.4|2005.4|2013.5|2007.5|2010.9|2004.9|36
1583490300000|2020-03-06 10:25:00|2011.8|2005.8|2012.3|2006.3|2012.5|2006.5|2010.8|2004.8|30
1583490600000|2020-03-06 10:30:00|2012|2006|2013.3|2007.3|2015.6|2009.6|2011.6|2005.6|22
1583490900000|2020-03-06 10:35:00|2013.4|2007.4|2011.3|2005.3|2013.8|2007.8|2009.1|2003.1|44
1583491200000|2020-03-06 10:40:00|2010.8|2004.8|2013.3|2007.3|2013.5|2007.5|2010.5|2004.5|26
1583491500000|2020-03-06 10:45:00|2013.4|2007.4|2012.9|2006.9|2016.3|2010.3|2012.9|2006.9|26
1583491800000|2020-03-06 10:50:00|2012.5|2006.5|2013.8|2007.8|2014|2008|2012.1|2006.1|15
1583492100000|2020-03-06 10:55:00|2013.5|2007.5|2012.6|2006.6|2014.3|2008.3|2012.4|2006.4|20
1583492400000|2020-03-06 11:00:00|2013|2007|2012.8|2006.8|2013.3|2007.3|2010.9|2004.9|35
1583492700000|2020-03-06 11:05:00|2013|2007|2009.3|2003.3|2013|2007|2009.3|2003.3|17
1583493000000|2020-03-06 11:10:00|2009.5|2003.5|2010.8|2004.8|2010.8|2004.8|2008.9|2002.9|15
1583493300000|2020-03-06 11:15:00|2011|2005|2009|2003|2012.6|2006.6|2009|2003|26
1583493600000|2020-03-06 11:20:00|2008.8|2002.8|2009.3|2003.3|2009.3|2003.3|2008.3|2002.3|12
1583493900000|2020-03-06 11:25:00|2009.5|2003.5|2009|2003|2009.6|2003.6|2008.3|2002.3|11
1583494200000|2020-03-06 11:30:00|2008.8|2002.8|2009.1|2003.1|2010|2004|2008.3|2002.3|30
1583494500000|2020-03-06 11:35:00|2009.3|2003.3|2009.1|2003.1|2009.8|2003.8|2008.6|2002.6|18
1583494800000|2020-03-06 11:40:00|2008.9|2002.9|2009.6|2003.6|2010.6|2004.6|2008.9|2002.9|13
1583495100000|2020-03-06 11:45:00|2009.9|2003.9|2010|2004|2011|2005|2009.4|2003.4|13
1583495400000|2020-03-06 11:50:00|2010.3|2004.3|2011.8|2005.8|2013.3|2007.3|2010.3|2004.3|21
1583495700000|2020-03-06 11:55:00|2012.1|2006.1|2011.9|2005.9|2012.8|2006.8|2011.9|2005.9|7
1583496000000|2020-03-06 12:00:00|2012.1|2006.1|2011.3|2005.3|2012.8|2006.8|2011.1|2005.1|27
1583496300000|2020-03-06 12:05:00|2010.3|2004.3|2011.8|2005.8|2012.1|2006.1|2009.8|2003.8|26
1583496600000|2020-03-06 12:10:00|2012|2006|2012|2006|2012.3|2006.3|2009.8|2003.8|25
1583496900000|2020-03-06 12:15:00|2011|2005|2010.6|2004.6|2011.6|2005.6|2009.3|2003.3|31
1583497200000|2020-03-06 12:20:00|2010.8|2004.8|2010|2004|2011.8|2005.8|2009.5|2003.5|14
1583497500000|2020-03-06 12:25:00|2009.8|2003.8|2008.5|2002.5|2009.8|2003.8|2008.5|2002.5|6
1583497800000|2020-03-06 12:30:00|2008.3|2002.3|2009.1|2003.1|2010|2004|2008|2002|20
1583498100000|2020-03-06 12:35:00|2009.8|2003.8|2007.3|2001.3|2010|2004|2007.3|2001.3|27
1583498400000|2020-03-06 12:40:00|2006.9|2000.9|2005.9|1999.9|2007.3|2001.3|2005.6|1999.6|14
1583498700000|2020-03-06 12:45:00|2005.6|1999.6|2006.3|2000.3|2006.8|2000.8|2005.4|1999.4|20
1583499000000|2020-03-06 12:50:00|2006.4|2000.4|2001.8|1995.8|2006.4|2000.4|2001.8|1995.8|43
1583499300000|2020-03-06 12:55:00|2001.3|1995.3|1998.8|1992.8|2002.1|1996.1|1997.5|1991.5|60
1583499600000|2020-03-06 13:00:00|1998.3|1992.3|1994.4|1988.4|2000|1994|1992.3|1986.3|75
1583499900000|2020-03-06 13:05:00|1993.9|1987.9|1994.5|1988.5|1995.6|1989.6|1988.9|1982.9|87
1583500200000|2020-03-06 13:10:00|1994|1988|1995|1989|1998.1|1992.1|1992.5|1986.5|65
1583500500000|2020-03-06 13:15:00|1994.9|1988.9|1994|1988|1994.9|1988.9|1992|1986|28
1583500800000|2020-03-06 13:20:00|1994.5|1988.5|1990.6|1984.6|1995.3|1989.3|1990.3|1984.3|24
1583501100000|2020-03-06 13:25:00|1990.8|1984.8|1994.5|1988.5|1995.4|1989.4|1990.8|1984.8|50
1583501400000|2020-03-06 13:30:00|1994.8|1988.8|2000.1|1994.1|2003|1997|1994.5|1988.5|58
1583501700000|2020-03-06 13:35:00|1999.9|1993.9|2000.3|1994.3|2001|1995|1999.5|1993.5|19
1583502000000|2020-03-06 13:40:00|2000|1994|1998.6|1992.6|2000.5|1994.5|1998.4|1992.4|35
1583502300000|2020-03-06 13:45:00|1998.4|1992.4|2002.8|1996.8|2002.8|1996.8|1998.4|1992.4|37
1583502600000|2020-03-06 13:50:00|2003|1997|2001.6|1995.6|2004.3|1998.3|2000.6|1994.6|46
1583502900000|2020-03-06 13:55:00|2001.4|1995.4|1999.9|1993.9|2003.4|1997.4|1999.6|1993.6|43
1583503200000|2020-03-06 14:00:00|1999.6|1993.6|1995.4|1989.4|2001.4|1995.4|1995.4|1989.4|54
1583503500000|2020-03-06 14:05:00|1994.6|1988.6|1986.4|1980.4|1994.9|1988.9|1986.4|1980.4|79
1583503800000|2020-03-06 14:10:00|1986.1|1980.1|1994.4|1988.4|1994.8|1988.8|1986|1980|62
1583504100000|2020-03-06 14:15:00|1994.1|1988.1|1992.1|1986.1|1996.1|1990.1|1991|1985|76
1583504400000|2020-03-06 14:20:00|1992.4|1986.4|1991.6|1985.6|1993.1|1987.1|1990.3|1984.3|32
1583504700000|2020-03-06 14:25:00|1991.9|1985.9|1992.9|1986.9|1994.6|1988.6|1991.4|1985.4|44
1583505000000|2020-03-06 14:30:00|1992.6|1986.6|1992.4|1986.4|1994|1988|1989.5|1983.5|62
1583505300000|2020-03-06 14:35:00|1992.6|1986.6|1991.5|1985.5|1993.4|1987.4|1989.9|1983.9|51
1583505600000|2020-03-06 14:40:00|1991.6|1985.6|1988.4|1982.4|1991.9|1985.9|1988.4|1982.4|27
1583505900000|2020-03-06 14:45:00|1988.1|1982.1|1988.9|1982.9|1989.4|1983.4|1987.5|1981.5|31
1583506200000|2020-03-06 14:50:00|1988.8|1982.8|1982.5|1976.5|1989.1|1983.1|1981.5|1975.5|61
1583506500000|2020-03-06 14:55:00|1982.6|1976.6|1984.4|1978.4|1985.1|1979.1|1982|1976|56
1583506800000|2020-03-06 15:00:00|1984.6|1978.6|1982.4|1976.4|1985.9|1979.9|1980.9|1974.9|57
1583507100000|2020-03-06 15:05:00|1982.5|1976.5|1982.3|1976.3|1985|1979|1982.3|1976.3|45
1583507400000|2020-03-06 15:10:00|1981.8|1975.8|1981.5|1975.5|1982.6|1976.6|1979.5|1973.5|78
1583507700000|2020-03-06 15:15:00|1981.3|1975.3|1981.8|1975.8|1982.8|1976.8|1979.8|1973.8|54
1583508000000|2020-03-06 15:20:00|1981.5|1975.5|1984.3|1978.3|1984.6|1978.6|1981|1975|66
1583508300000|2020-03-06 15:25:00|1984.8|1978.8|1985.8|1979.8|1989.1|1983.1|1984.8|1978.8|84
1583508600000|2020-03-06 15:30:00|1985.5|1979.5|1994.3|1988.3|1996|1990|1985.3|1979.3|121
1583508900000|2020-03-06 15:35:00|1992.9|1986.9|1989.8|1983.8|1992.9|1986.9|1988.4|1982.4|69
1583509200000|2020-03-06 15:40:00|1989.9|1983.9|1987|1981|1991.8|1985.8|1986.1|1980.1|102
1583509500000|2020-03-06 15:45:00|1986.8|1980.8|1986.5|1980.5|1988|1982|1984|1978|72
1583509800000|2020-03-06 15:50:00|1986.1|1980.1|1988.4|1982.4|1990.3|1984.3|1985.3|1979.3|69
1583510100000|2020-03-06 15:55:00|1988.8|1982.8|1990.3|1984.3|1993.9|1987.9|1988.8|1982.8|120
1583510400000|2020-03-06 16:00:00|1990.5|1984.5|1990.6|1984.6|1994|1988|1989.6|1983.6|75
1583510700000|2020-03-06 16:05:00|1990.8|1984.8|1990.6|1984.6|1990.9|1984.9|1988.9|1982.9|34
1583511000000|2020-03-06 16:10:00|1990.4|1984.4|1987.9|1981.9|1991|1985|1987.4|1981.4|31
1583511300000|2020-03-06 16:15:00|1988.1|1982.1|1987.4|1981.4|1989.8|1983.8|1987.4|1981.4|40
1583511600000|2020-03-06 16:20:00|1987.9|1981.9|1988.9|1982.9|1989.3|1983.3|1986.9|1980.9|48
1583511900000|2020-03-06 16:25:00|1989|1983|1989.8|1983.8|1990.4|1984.4|1988.4|1982.4|28
1583512200000|2020-03-06 16:30:00|1990|1984|1989.8|1983.8|1990.4|1984.4|1989.3|1983.3|37
1583512500000|2020-03-06 16:35:00|1988.9|1982.9|1988.1|1982.1|1988.9|1982.9|1986.9|1980.9|20
1583512800000|2020-03-06 16:40:00|1987.9|1981.9|1986.9|1980.9|1988.3|1982.3|1986.9|1980.9|20
1583513100000|2020-03-06 16:45:00|1986.6|1980.6|1985.6|1979.6|1986.6|1980.6|1985.6|1979.6|14
1583513400000|2020-03-06 16:50:00|1985.4|1979.4|1986.4|1980.4|1987|1981|1985.4|1979.4|24
1583513700000|2020-03-06 16:55:00|1986.6|1980.6|1988.5|1982.5|1988.5|1982.5|1986.6|1980.6|16
1583514000000|2020-03-06 17:00:00|1988.8|1982.8|1989.5|1983.5|1991.5|1985.5|1988.5|1982.5|34
1583514300000|2020-03-06 17:05:00|1989.8|1983.8|1989.8|1983.8|1990.6|1984.6|1989.5|1983.5|11
1583514600000|2020-03-06 17:10:00|1989.9|1983.9|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|8
1583514900000|2020-03-06 17:15:00|1989|1983|1991.1|1985.1|1992.5|1986.5|1989|1983|18
1583515200000|2020-03-06 17:20:00|1991.4|1985.4|1991.3|1985.3|1991.5|1985.5|1988.5|1982.5|19
1583515500000|2020-03-06 17:25:00|1991|1985|1990.8|1984.8|1991|1985|1990.8|1984.8|2
1583515800000|2020-03-06 17:30:00|1991|1985|1991.3|1985.3|1992.1|1986.1|1990.8|1984.8|10
1583516100000|2020-03-06 17:35:00|1991.5|1985.5|1992.5|1986.5|1992.6|1986.6|1991.5|1985.5|8
1583516400000|2020-03-06 17:40:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1
1583516700000|2020-03-06 17:45:00|1992.3|1986.3|1992.3|1986.3|1992.8|1986.8|1992|1986|10
1583517000000|2020-03-06 17:50:00|1992|1986|1991.8|1985.8|1992.8|1986.8|1991.8|1985.8|17
1583517300000|2020-03-06 17:55:00|1992|1986|1994.4|1988.4|1994.4|1988.4|1991.8|1985.8|7
1583715600000|2020-03-09 01:00:00|1994.3|1983|1949.5|1943.5|1994.3|1983|1937.9|1931.9|75
1583715900000|2020-03-09 01:05:00|1948.3|1942.3|1947|1941|1950.1|1944.1|1942.6|1936.6|122
1583716200000|2020-03-09 01:10:00|1946.5|1940.5|1945.8|1939.8|1952.8|1946.8|1945|1939|157
1583716500000|2020-03-09 01:15:00|1945.5|1939.5|1946.8|1940.8|1949.4|1943.4|1945.1|1939.1|101
1583716800000|2020-03-09 01:20:00|1947.8|1941.8|1949.6|1943.6|1951.5|1945.5|1946|1940|97
1583717100000|2020-03-09 01:25:00|1949.9|1943.9|1946.5|1940.5|1950|1944|1945.9|1939.9|96
1583717400000|2020-03-09 01:30:00|1946.3|1940.3|1941.1|1935.1|1946.3|1940.3|1938.1|1932.1|130
1583717700000|2020-03-09 01:35:00|1941.4|1935.4|1942.3|1936.3|1942.6|1936.6|1935.8|1929.8|79
1583718000000|2020-03-09 01:40:00|1941.8|1935.8|1941.5|1935.5|1942.3|1936.3|1940|1934|50
1583718300000|2020-03-09 01:45:00|1941|1935|1943.8|1937.8|1943.8|1937.8|1939.1|1933.1|64
1583718600000|2020-03-09 01:50:00|1944.8|1938.8|1939.6|1933.6|1946.1|1940.1|1939.6|1933.6|84
1583718900000|2020-03-09 01:55:00|1939.1|1933.1|1940.6|1934.6|1941.9|1935.9|1939.1|1933.1|28
1583719200000|2020-03-09 02:00:00|1940.9|1934.9|1940.6|1934.6|1942.6|1936.6|1940.4|1934.4|24
1583719500000|2020-03-09 02:05:00|1940.4|1934.4|1941.5|1935.5|1942|1936|1939.9|1933.9|31
1583719800000|2020-03-09 02:10:00|1941.3|1935.3|1941|1935|1942.3|1936.3|1941|1935|26
1583720100000|2020-03-09 02:15:00|1941.3|1935.3|1941.8|1935.8|1942|1936|1941.3|1935.3|8
1583720400000|2020-03-09 02:20:00|1942|1936|1942|1936|1942|1936|1941.8|1935.8|3
1583720700000|2020-03-09 02:25:00|1942.3|1936.3|1942|1936|1942.3|1936.3|1941.8|1935.8|4
1583721000000|2020-03-09 02:30:00|1941.8|1935.8|1944.5|1938.5|1944.5|1938.5|1940.5|1934.5|55
1583721300000|2020-03-09 02:35:00|1944.3|1938.3|1944.5|1938.5|1946.8|1940.8|1944.3|1938.3|53
1583721600000|2020-03-09 02:40:00|1944.6|1938.6|1945.5|1939.5|1945.8|1939.8|1944|1938|16
1583721900000|2020-03-09 02:45:00|1945.6|1939.6|1946.1|1940.1|1946.1|1940.1|1944.9|1938.9|16
1583722200000|2020-03-09 02:50:00|1945.9|1939.9|1946.1|1940.1|1946.9|1940.9|1944.4|1938.4|27
1583722500000|2020-03-09 02:55:00|1945.6|1939.6|1947.5|1941.5|1947.5|1941.5|1944.8|1938.8|45
1583722800000|2020-03-09 03:00:00|1947.3|1941.3|1945.3|1939.3|1947.3|1941.3|1944.5|1938.5|44
1583723100000|2020-03-09 03:05:00|1945.5|1939.5|1945.5|1939.5|1945.9|1939.9|1943.4|1937.4|21
1583723400000|2020-03-09 03:10:00|1945.9|1939.9|1947.4|1941.4|1947.4|1941.4|1945.5|1939.5|16
1583723700000|2020-03-09 03:15:00|1947.3|1941.3|1949.5|1943.5|1950.4|1944.4|1946.1|1940.1|85
1583724000000|2020-03-09 03:20:00|1949.8|1943.8|1951|1945|1952.3|1946.3|1949.8|1943.8|37
1583724300000|2020-03-09 03:25:00|1950.8|1944.8|1949.5|1943.5|1952|1946|1949.5|1943.5|24
1583724600000|2020-03-09 03:30:00|1949.4|1943.4|1945.8|1939.8|1949.4|1943.4|1945.5|1939.5|15
1583724900000|2020-03-09 03:35:00|1945.5|1939.5|1944.5|1938.5|1946.1|1940.1|1943.1|1937.1|18
1583725200000|2020-03-09 03:40:00|1944.3|1938.3|1943.4|1937.4|1944.4|1938.4|1943.4|1937.4|4
1583725500000|2020-03-09 03:45:00|1943.6|1937.6|1946.3|1940.3|1946.8|1940.8|1943.6|1937.6|14
1583725800000|2020-03-09 03:50:00|1946.5|1940.5|1947|1941|1947.6|1941.6|1946.5|1940.5|6
1583726100000|2020-03-09 03:55:00|1946.5|1940.5|1947.3|1941.3|1947.8|1941.8|1946.5|1940.5|16
1583726400000|2020-03-09 04:00:00|1947|1941|1943.8|1937.8|1947|1941|1943.5|1937.5|21
1583726700000|2020-03-09 04:05:00|1944|1938|1944.6|1938.6|1944.6|1938.6|1944|1938|7
1583727000000|2020-03-09 04:10:00|1944.3|1938.3|1941.4|1935.4|1944.3|1938.3|1941.1|1935.1|12
1583727300000|2020-03-09 04:15:00|1941.6|1935.6|1939.6|1933.6|1941.6|1935.6|1939.5|1933.5|11
1583727600000|2020-03-09 04:20:00|1939.5|1933.5|1941|1935|1941.3|1935.3|1939.4|1933.4|10
1583727900000|2020-03-09 04:25:00|1940.5|1934.5|1939.3|1933.3|1940.5|1934.5|1939.1|1933.1|13
1583728200000|2020-03-09 04:30:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1583728500000|2020-03-09 04:35:00|1939.3|1933.3|1939.5|1933.5|1939.5|1933.5|1939.3|1933.3|2
1583728800000|2020-03-09 04:40:00|1939.3|1933.3|1938.5|1932.5|1939.3|1933.3|1938.5|1932.5|5
1583729100000|2020-03-09 04:45:00|1938|1932|1938|1932|1938.3|1932.3|1938|1932|5
1583729400000|2020-03-09 04:50:00|1938.3|1932.3|1938.8|1932.8|1939.3|1933.3|1938|1932|12
1583729700000|2020-03-09 04:55:00|1938.4|1932.4|1936.5|1930.5|1938.4|1932.4|1936.5|1930.5|13
1583730000000|2020-03-09 05:00:00|1936.6|1930.6|1935.5|1929.5|1937.6|1931.6|1934.9|1928.9|14
1583730300000|2020-03-09 05:05:00|1935.3|1929.3|1938.4|1932.4|1938.4|1932.4|1935.3|1929.3|29
1583730600000|2020-03-09 05:10:00|1938.9|1932.9|1939.3|1933.3|1939.9|1933.9|1938.6|1932.6|13
1583730900000|2020-03-09 05:15:00|1939.5|1933.5|1940|1934|1940|1934|1939.3|1933.3|5
1583731200000|2020-03-09 05:20:00|1939|1933|1938.1|1932.1|1939|1933|1937.5|1931.5|8
1583731500000|2020-03-09 05:25:00|1937.9|1931.9|1938.5|1932.5|1938.5|1932.5|1937.9|1931.9|3
1583731800000|2020-03-09 05:30:00|1938.8|1932.8|1938.3|1932.3|1941.3|1935.3|1937.3|1931.3|68
1583732100000|2020-03-09 05:35:00|1938|1932|1940.9|1934.9|1941.1|1935.1|1937.6|1931.6|20
1583732400000|2020-03-09 05:40:00|1941.1|1935.1|1941.6|1935.6|1942.8|1936.8|1940.9|1934.9|20
1583732700000|2020-03-09 05:45:00|1940.9|1934.9|1941.1|1935.1|1941.9|1935.9|1940.9|1934.9|18
1583733000000|2020-03-09 05:50:00|1940|1934|1939.9|1933.9|1941.1|1935.1|1939.9|1933.9|27
1583733300000|2020-03-09 05:55:00|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1937.3|1931.3|34
1583733600000|2020-03-09 06:00:00|1939.6|1933.6|1940.9|1934.9|1941.6|1935.6|1939.6|1933.6|16
1583733900000|2020-03-09 06:05:00|1941.1|1935.1|1941.3|1935.3|1942.4|1936.4|1941.1|1935.1|26
1583734200000|2020-03-09 06:10:00|1941.6|1935.6|1943.1|1937.1|1943.1|1937.1|1941.6|1935.6|15
1583734500000|2020-03-09 06:15:00|1943.4|1937.4|1941.9|1935.9|1943.4|1937.4|1941.6|1935.6|17
1583734800000|2020-03-09 06:20:00|1942.3|1936.3|1944.3|1938.3|1945|1939|1942.3|1936.3|24
1583735100000|2020-03-09 06:25:00|1944|1938|1942.3|1936.3|1944|1938|1941.8|1935.8|21
1583735400000|2020-03-09 06:30:00|1942.1|1936.1|1939.1|1933.1|1942.1|1936.1|1939.1|1933.1|39
1583735700000|2020-03-09 06:35:00|1939.3|1933.3|1939.6|1933.6|1940.9|1934.9|1939.3|1933.3|11
1583736000000|2020-03-09 06:40:00|1939.8|1933.8|1942.1|1936.1|1942.1|1936.1|1939|1933|20
1583736300000|2020-03-09 06:45:00|1941.9|1935.9|1945.6|1939.6|1946.6|1940.6|1941.6|1935.6|62
1583736600000|2020-03-09 06:50:00|1946.3|1940.3|1944.8|1938.8|1949.8|1943.8|1942.9|1936.9|76
1583736900000|2020-03-09 06:55:00|1944.5|1938.5|1945.6|1939.6|1945.9|1939.9|1942.5|1936.5|43
1583737200000|2020-03-09 07:00:00|1945.4|1939.4|1943.6|1937.6|1945.6|1939.6|1941.1|1935.1|39
1583737500000|2020-03-09 07:05:00|1943|1937|1943.8|1937.8|1944|1938|1941.6|1935.6|16
1583737800000|2020-03-09 07:10:00|1943|1937|1940.1|1934.1|1943|1937|1939.4|1933.4|14
1583738100000|2020-03-09 07:15:00|1940.5|1934.5|1940.5|1934.5|1941.9|1935.9|1940.5|1934.5|12
1583738400000|2020-03-09 07:20:00|1939|1933|1934.8|1928.8|1939|1933|1934.8|1928.8|14
1583738700000|2020-03-09 07:25:00|1934.4|1928.4|1935.8|1929.8|1936|1930|1932.3|1926.3|25
1583739000000|2020-03-09 07:30:00|1936.8|1930.8|1935.8|1929.8|1939.9|1933.9|1935.8|1929.8|22
1583739300000|2020-03-09 07:35:00|1936.8|1930.8|1935|1929|1937|1931|1933.5|1927.5|29
1583739600000|2020-03-09 07:40:00|1935.3|1929.3|1932.5|1926.5|1936|1930|1932.5|1926.5|60
1583739900000|2020-03-09 07:45:00|1933|1927|1931.5|1925.5|1933.5|1927.5|1930.1|1924.1|23
1583740200000|2020-03-09 07:50:00|1931.3|1925.3|1931|1925|1932.3|1926.3|1929.8|1923.8|33
1583740500000|2020-03-09 07:55:00|1930.8|1924.8|1920.6|1914.6|1930.8|1924.8|1920.6|1914.6|45
1583740800000|2020-03-09 08:00:00|1921.6|1915.6|1923|1917|1924.8|1918.8|1920.8|1914.8|59
1583741100000|2020-03-09 08:05:00|1923.3|1917.3|1929.3|1923.3|1929.8|1923.8|1923.3|1917.3|33
1583741400000|2020-03-09 08:10:00|1928.9|1922.9|1920.3|1914.3|1928.9|1922.9|1917.8|1911.8|50
1583741700000|2020-03-09 08:15:00|1920|1914|1923.3|1917.3|1924.4|1918.4|1920|1914|43
1583742000000|2020-03-09 08:20:00|1923.1|1917.1|1917.9|1911.9|1923.3|1917.3|1915.9|1909.9|63
1583742300000|2020-03-09 08:25:00|1917.8|1911.8|1917.3|1911.3|1922.9|1916.9|1917.3|1911.3|58
1583742600000|2020-03-09 08:30:00|1917.5|1911.5|1920|1914|1920.3|1914.3|1917.5|1911.5|23
1583742900000|2020-03-09 08:35:00|1919.9|1913.9|1920.5|1914.5|1921|1915|1919.3|1913.3|18
1583743200000|2020-03-09 08:40:00|1921|1915|1921.6|1915.6|1922.6|1916.6|1920.5|1914.5|26
1583743500000|2020-03-09 08:45:00|1922.3|1916.3|1924.5|1918.5|1925|1919|1921.1|1915.1|34
1583743800000|2020-03-09 08:50:00|1924.8|1918.8|1929.8|1923.8|1930|1924|1924.5|1918.5|41
1583744100000|2020-03-09 08:55:00|1929.5|1923.5|1923.6|1917.6|1929.8|1923.8|1923.3|1917.3|42
1583744400000|2020-03-09 09:00:00|1922.8|1916.8|1929.9|1923.9|1929.9|1923.9|1922.8|1916.8|67
1583744700000|2020-03-09 09:05:00|1929.6|1923.6|1932.9|1926.9|1932.9|1926.9|1928.4|1922.4|40
1583745000000|2020-03-09 09:10:00|1932.8|1926.8|1934.8|1928.8|1934.8|1928.8|1931.6|1925.6|22
1583745300000|2020-03-09 09:15:00|1934|1928|1940.9|1934.9|1940.9|1934.9|1933.9|1927.9|53
1583745600000|2020-03-09 09:20:00|1940.5|1934.5|1937.3|1931.3|1940.8|1934.8|1936.8|1930.8|19
1583745900000|2020-03-09 09:25:00|1937.5|1931.5|1933.1|1927.1|1938.5|1932.5|1933.1|1927.1|31
1583746200000|2020-03-09 09:30:00|1933.3|1927.3|1936|1930|1936.3|1930.3|1930.3|1924.3|50
1583746500000|2020-03-09 09:35:00|1936.3|1930.3|1937.3|1931.3|1937.8|1931.8|1935.8|1929.8|23
1583746800000|2020-03-09 09:40:00|1937|1931|1937.5|1931.5|1938.5|1932.5|1936.5|1930.5|27
1583747100000|2020-03-09 09:45:00|1937.8|1931.8|1936.1|1930.1|1938.3|1932.3|1935|1929|39
1583747400000|2020-03-09 09:50:00|1936|1930|1936.9|1930.9|1937.6|1931.6|1934.5|1928.5|21
1583747700000|2020-03-09 09:55:00|1936.8|1930.8|1936.6|1930.6|1936.9|1930.9|1936.5|1930.5|6
1583748000000|2020-03-09 10:00:00|1936.4|1930.4|1933.4|1927.4|1936.4|1930.4|1933.4|1927.4|25
1583748300000|2020-03-09 10:05:00|1933.5|1927.5|1935.9|1929.9|1936.4|1930.4|1933.3|1927.3|30
1583748600000|2020-03-09 10:10:00|1935.6|1929.6|1936|1930|1936.3|1930.3|1934.6|1928.6|15
1583748900000|2020-03-09 10:15:00|1936.4|1930.4|1936.4|1930.4|1937.5|1931.5|1933|1927|44
1583749200000|2020-03-09 10:20:00|1936.5|1930.5|1939.3|1933.3|1939.5|1933.5|1934.4|1928.4|54
1583749500000|2020-03-09 10:25:00|1939.5|1933.5|1950.5|1944.5|1950.8|1944.8|1939.4|1933.4|58
1583749800000|2020-03-09 10:30:00|1950.3|1944.3|1950.5|1944.5|1952.1|1946.1|1947.5|1941.5|62
1583750100000|2020-03-09 10:35:00|1950|1944|1950.4|1944.4|1951|1945|1948.4|1942.4|39
1583750400000|2020-03-09 10:40:00|1950.6|1944.6|1949.6|1943.6|1951.9|1945.9|1949.1|1943.1|30
1583750700000|2020-03-09 10:45:00|1949.4|1943.4|1946.5|1940.5|1949.6|1943.6|1946|1940|20
1583751000000|2020-03-09 10:50:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1944.3|1938.3|24
1583751300000|2020-03-09 10:55:00|1946.1|1940.1|1946.5|1940.5|1950|1944|1946.1|1940.1|17
1583751600000|2020-03-09 11:00:00|1946.8|1940.8|1937.8|1931.8|1947.3|1941.3|1936.9|1930.9|44
1583751900000|2020-03-09 11:05:00|1938.1|1932.1|1934.4|1928.4|1939.1|1933.1|1934.3|1928.3|36
1583752200000|2020-03-09 11:10:00|1934.1|1928.1|1933.4|1927.4|1934.1|1928.1|1932.1|1926.1|37
1583752500000|2020-03-09 11:15:00|1933.8|1927.8|1939.6|1933.6|1940.1|1934.1|1933.8|1927.8|28
1583752800000|2020-03-09 11:20:00|1939.4|1933.4|1939.1|1933.1|1939.5|1933.5|1936.3|1930.3|18
1583753100000|2020-03-09 11:25:00|1939.4|1933.4|1940.9|1934.9|1941.8|1935.8|1939.1|1933.1|16
1583753400000|2020-03-09 11:30:00|1940.8|1934.8|1938.1|1932.1|1940.8|1934.8|1936.1|1930.1|40
1583753700000|2020-03-09 11:35:00|1937.6|1931.6|1935.1|1929.1|1937.6|1931.6|1935.1|1929.1|12
1583754000000|2020-03-09 11:40:00|1935|1929|1933.3|1927.3|1938.5|1932.5|1932.3|1926.3|33
1583754300000|2020-03-09 11:45:00|1933.5|1927.5|1935|1929|1935.5|1929.5|1933.5|1927.5|18
1583754600000|2020-03-09 11:50:00|1934.8|1928.8|1936|1930|1937|1931|1934.3|1928.3|19
1583754900000|2020-03-09 11:55:00|1936.4|1930.4|1938.5|1932.5|1938.5|1932.5|1935.8|1929.8|19
1583755200000|2020-03-09 12:00:00|1938.8|1932.8|1940.9|1934.9|1941.4|1935.4|1938.8|1932.8|22
1583755500000|2020-03-09 12:05:00|1940.6|1934.6|1938.3|1932.3|1940.6|1934.6|1938.3|1932.3|12
1583755800000|2020-03-09 12:10:00|1938.5|1932.5|1941.5|1935.5|1941.8|1935.8|1938.3|1932.3|39
1583756100000|2020-03-09 12:15:00|1941.4|1935.4|1941.6|1935.6|1942.5|1936.5|1940.6|1934.6|32
1583756400000|2020-03-09 12:20:00|1941.9|1935.9|1945.1|1939.1|1945.1|1939.1|1941.9|1935.9|30
1583756700000|2020-03-09 12:25:00|1945.4|1939.4|1944.1|1938.1|1945.6|1939.6|1943.1|1937.1|19
1583757000000|2020-03-09 12:30:00|1943.9|1937.9|1944.6|1938.6|1945.6|1939.6|1943.6|1937.6|18
1583757300000|2020-03-09 12:35:00|1945.1|1939.1|1945.5|1939.5|1947.9|1941.9|1944.6|1938.6|33
1583757600000|2020-03-09 12:40:00|1945.3|1939.3|1949.3|1943.3|1949.5|1943.5|1944.6|1938.6|40
1583757900000|2020-03-09 12:45:00|1949|1943|1947.8|1941.8|1950.3|1944.3|1947.8|1941.8|30
1583758200000|2020-03-09 12:50:00|1947.5|1941.5|1954.4|1948.4|1956.5|1950.5|1946.8|1940.8|65
1583758500000|2020-03-09 12:55:00|1954.5|1948.5|1951.4|1945.4|1954.8|1948.8|1950|1944|75
1583758800000|2020-03-09 13:00:00|1951.5|1945.5|1952.5|1946.5|1954.8|1948.8|1951.5|1945.5|47
1583759100000|2020-03-09 13:05:00|1952.8|1946.8|1958.3|1952.3|1959|1953|1952.8|1946.8|82
1583759400000|2020-03-09 13:10:00|1958.5|1952.5|1955.3|1949.3|1959|1953|1954.3|1948.3|51
1583759700000|2020-03-09 13:15:00|1955.5|1949.5|1953.3|1947.3|1955.6|1949.6|1953.3|1947.3|34
1583760000000|2020-03-09 13:20:00|1953.5|1947.5|1952.3|1946.3|1955.8|1949.8|1951.3|1945.3|64
1583760300000|2020-03-09 13:25:00|1952.5|1946.5|1951.6|1945.6|1954.8|1948.8|1951.6|1945.6|50
1583760600000|2020-03-09 13:30:00|1951.4|1945.4|1954.1|1948.1|1955.1|1949.1|1950.6|1944.6|45
1583760900000|2020-03-09 13:35:00|1953.9|1947.9|1946.9|1940.9|1953.9|1947.9|1946.9|1940.9|50
1583761200000|2020-03-09 13:40:00|1948.6|1942.6|1943.9|1937.9|1949.6|1943.6|1941.9|1935.9|44
1583761500000|2020-03-09 13:45:00|1943.6|1937.6|1948.6|1942.6|1951.4|1945.4|1943.6|1937.6|54
1583761800000|2020-03-09 13:50:00|1948.9|1942.9|1950.1|1944.1|1954.4|1948.4|1947.1|1941.1|66
1583762100000|2020-03-09 13:55:00|1950.4|1944.4|1953.4|1947.4|1954.4|1948.4|1950.4|1944.4|53
1583762400000|2020-03-09 14:00:00|1954.1|1948.1|1951.9|1945.9|1954.4|1948.4|1950.1|1944.1|52
1583762700000|2020-03-09 14:05:00|1952.1|1946.1|1960.1|1954.1|1960.1|1954.1|1952.1|1946.1|62
1583763000000|2020-03-09 14:10:00|1961.4|1955.4|1969.6|1963.6|1969.9|1963.9|1959.1|1953.1|74
1583763300000|2020-03-09 14:15:00|1968.1|1962.1|1966.1|1960.1|1969.4|1963.4|1965.1|1959.1|70
1583763600000|2020-03-09 14:20:00|1965.9|1959.9|1961.4|1955.4|1966.6|1960.6|1960.6|1954.6|71
1583763900000|2020-03-09 14:25:00|1961.6|1955.6|1959.6|1953.6|1964.4|1958.4|1959.6|1953.6|60
1583764200000|2020-03-09 14:30:00|1959.4|1953.4|1959.1|1953.1|1962.4|1956.4|1956.9|1950.9|37
1583764500000|2020-03-09 14:35:00|1959.6|1953.6|1964.4|1958.4|1965.1|1959.1|1959.1|1953.1|26
1583764800000|2020-03-09 14:40:00|1964.6|1958.6|1963.6|1957.6|1966.6|1960.6|1963.1|1957.1|20
1583765100000|2020-03-09 14:45:00|1963.9|1957.9|1963.9|1957.9|1965.9|1959.9|1963.6|1957.6|29
1583765400000|2020-03-09 14:50:00|1964.4|1958.4|1960.6|1954.6|1964.4|1958.4|1960.6|1954.6|23
1583765700000|2020-03-09 14:55:00|1959.4|1953.4|1960.6|1954.6|1961.6|1955.6|1957.9|1951.9|26
1583766000000|2020-03-09 15:00:00|1960.4|1954.4|1960.1|1954.1|1964.4|1958.4|1960.1|1954.1|46
1583766300000|2020-03-09 15:05:00|1960.4|1954.4|1960.4|1954.4|1963.9|1957.9|1960.1|1954.1|28
1583766600000|2020-03-09 15:10:00|1960.6|1954.6|1966.6|1960.6|1967.1|1961.1|1960.6|1954.6|50
1583766900000|2020-03-09 15:15:00|1966.1|1960.1|1967.4|1961.4|1969.6|1963.6|1964.1|1958.1|57
1583767200000|2020-03-09 15:20:00|1967.1|1961.1|1968.1|1962.1|1968.1|1962.1|1966.4|1960.4|42
1583767500000|2020-03-09 15:25:00|1967.6|1961.6|1968.6|1962.6|1969.6|1963.6|1967.1|1961.1|30
1583767800000|2020-03-09 15:30:00|1967.6|1961.6|1970.9|1964.9|1971.1|1965.1|1966.4|1960.4|33
1583768100000|2020-03-09 15:35:00|1971.1|1965.1|1968.9|1962.9|1971.4|1965.4|1967.9|1961.9|39
1583768400000|2020-03-09 15:40:00|1969.1|1963.1|1968.6|1962.6|1970.1|1964.1|1967.9|1961.9|31
1583768700000|2020-03-09 15:45:00|1968.9|1962.9|1978.6|1972.6|1980.4|1974.4|1968.9|1962.9|82
1583769000000|2020-03-09 15:50:00|1978.9|1972.9|1977.1|1971.1|1979.6|1973.6|1976.9|1970.9|78
1583769300000|2020-03-09 15:55:00|1976.9|1970.9|1978.6|1972.6|1983.1|1977.1|1976.1|1970.1|87
1583769600000|2020-03-09 16:00:00|1978.4|1972.4|1980.9|1974.9|1981.6|1975.6|1977.1|1971.1|102
1583769900000|2020-03-09 16:05:00|1980.4|1974.4|1994.1|1988.1|1994.1|1988.1|1979.1|1973.1|107
1583770200000|2020-03-09 16:10:00|1993.6|1987.6|1987.9|1981.9|1994.1|1988.1|1985.9|1979.9|70
1583770500000|2020-03-09 16:15:00|1988.1|1982.1|1984.1|1978.1|1990.4|1984.4|1984.1|1978.1|64
1583770800000|2020-03-09 16:20:00|1983.9|1977.9|1980.6|1974.6|1984.4|1978.4|1980.6|1974.6|51
1583771100000|2020-03-09 16:25:00|1980.9|1974.9|1981.1|1975.1|1982.6|1976.6|1980.4|1974.4|49
1583771400000|2020-03-09 16:30:00|1980.6|1974.6|1980.1|1974.1|1982.4|1976.4|1979.9|1973.9|44
1583771700000|2020-03-09 16:35:00|1980.6|1974.6|1983.9|1977.9|1983.9|1977.9|1980.4|1974.4|33
1583772000000|2020-03-09 16:40:00|1984.1|1978.1|1986.1|1980.1|1989.1|1983.1|1984.1|1978.1|45
1583772300000|2020-03-09 16:45:00|1986.4|1980.4|1984.1|1978.1|1987.6|1981.6|1982.9|1976.9|38
1583772600000|2020-03-09 16:50:00|1984.9|1978.9|1985.9|1979.9|1989.1|1983.1|1984.6|1978.6|54
1583772900000|2020-03-09 16:55:00|1986.1|1980.1|1987.9|1981.9|1988.4|1982.4|1985.1|1979.1|39
1583773200000|2020-03-09 17:00:00|1988.4|1982.4|1988.9|1982.9|1990|1984|1986.8|1980.8|51
1583773500000|2020-03-09 17:05:00|1988.1|1982.1|1992|1986|1992.8|1986.8|1985.5|1979.5|69
1583773800000|2020-03-09 17:10:00|1991.8|1985.8|1989.8|1983.8|1991.8|1985.8|1989.3|1983.3|36
1583774100000|2020-03-09 17:15:00|1989.5|1983.5|1986.9|1980.9|1989.5|1983.5|1986.4|1980.4|20
1583774400000|2020-03-09 17:20:00|1986.5|1980.5|1986.9|1980.9|1988.8|1982.8|1985.8|1979.8|24
1583774700000|2020-03-09 17:25:00|1987|1981|1986.9|1980.9|1987.8|1981.8|1986.9|1980.9|22
1583775000000|2020-03-09 17:30:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986.3|1980.3|7
1583775300000|2020-03-09 17:35:00|1985.8|1979.8|1986.5|1980.5|1988|1982|1984.8|1978.8|19
1583775600000|2020-03-09 17:40:00|1986.3|1980.3|1984|1978|1986.3|1980.3|1983.5|1977.5|17
1583775900000|2020-03-09 17:45:00|1984.3|1978.3|1988.5|1982.5|1989.3|1983.3|1982.8|1976.8|43
1583776200000|2020-03-09 17:50:00|1988.3|1982.3|1984|1978|1988.3|1982.3|1984|1978|11
1583776500000|2020-03-09 17:55:00|1983.8|1977.8|1982.6|1976.6|1984.5|1978.5|1982.5|1976.5|9
1583802000000|2020-03-10 01:00:00|1983.8|1972.5|1995.1|1989.1|1998.9|1992.9|1983.8|1972.5|70
1583802300000|2020-03-10 01:05:00|1995.6|1989.6|1992.1|1986.1|1998.1|1992.1|1990.6|1984.6|243
1583802600000|2020-03-10 01:10:00|1992.9|1986.9|1990.4|1984.4|1993.1|1987.1|1988.1|1982.1|126
1583802900000|2020-03-10 01:15:00|1990.9|1984.9|1989.4|1983.4|1992.4|1986.4|1989.1|1982|85
1583803200000|2020-03-10 01:20:00|1989.1|1983.1|1991.1|1985.1|1991.4|1985.4|1988.1|1982.1|20
1583803500000|2020-03-10 01:25:00|1991.4|1985.4|1993.6|1987.6|1994.4|1988.4|1991.4|1985.4|36
1583803800000|2020-03-10 01:30:00|1993.9|1987.9|1993.1|1987.1|1995.4|1989.4|1992.1|1986.1|48
1583804100000|2020-03-10 01:35:00|1993.4|1987.4|1990.9|1984.9|1994.6|1988.6|1990.9|1984.9|30
1583804400000|2020-03-10 01:40:00|1991.1|1985.1|1992.1|1986.1|1992.4|1986.4|1991.1|1985.1|31
1583804700000|2020-03-10 01:45:00|1991.9|1985.9|1990.9|1984.9|1992.9|1986.9|1990.9|1984.9|10
1583805000000|2020-03-10 01:50:00|1991.1|1985.1|1992.9|1986.9|1992.9|1986.9|1991.1|1985.1|6
1583805300000|2020-03-10 01:55:00|1992.6|1986.6|1991.4|1985.4|1992.6|1986.6|1991.1|1985.1|137
1583805600000|2020-03-10 02:00:00|1991.1|1985.1|1989.1|1983.1|1991.4|1985.4|1989.1|1983.1|153
1583805900000|2020-03-10 02:05:00|1988.9|1982.9|1988.1|1982.1|1989.1|1983.1|1987.6|1981.6|117
1583806200000|2020-03-10 02:10:00|1987.9|1981.9|1985.9|1979.9|1988.4|1982.4|1985.4|1979.4|89
1583806500000|2020-03-10 02:15:00|1985.6|1979.6|1988.1|1982.1|1988.1|1982.1|1985.4|1979.4|10
1583806800000|2020-03-10 02:20:00|1988.6|1982.6|1987.1|1981.1|1989.4|1983.4|1987.1|1981.1|14
1583807400000|2020-03-10 02:30:00|1987.4|1981.4|1988.1|1982.1|1988.4|1982.4|1987.4|1981.4|7
1583807700000|2020-03-10 02:35:00|1987.9|1981.9|1989.1|1983.1|1989.1|1983.1|1986.6|1980.6|34
1583808000000|2020-03-10 02:40:00|1989.4|1983.4|1989.4|1983.4|1992.4|1986.4|1988.9|1982.9|80
1583808300000|2020-03-10 02:45:00|1989.6|1983.6|1989.6|1983.6|1990.9|1984.9|1989.6|1983.6|13
1583808600000|2020-03-10 02:50:00|1990.1|1984.1|1991.9|1985.9|1991.9|1985.9|1989.6|1983.6|17
1583808900000|2020-03-10 02:55:00|1992.4|1986.4|1993.4|1987.4|1994.4|1988.4|1992.1|1986.1|110
1583809200000|2020-03-10 03:00:00|1993.1|1987.1|1993.9|1987.9|1995.1|1989.1|1992.1|1986.1|24
1583809500000|2020-03-10 03:05:00|1994.1|1988.1|1994.4|1988.4|1994.9|1988.9|1992.6|1986.6|21
1583809800000|2020-03-10 03:10:00|1994.1|1988.1|1994.9|1988.9|1995.1|1989.1|1993.9|1987.9|15
1583810100000|2020-03-10 03:15:00|1994.6|1988.6|1996.6|1990.6|1996.6|1990.6|1994.6|1988.6|9
1583810400000|2020-03-10 03:20:00|1996.9|1990.9|1998.9|1992.9|1999.6|1993.6|1996.9|1990.9|11
1583810700000|2020-03-10 03:25:00|1998.6|1992.6|2000.6|1994.6|2004.4|1998.4|1998.6|1992.6|50
1583811000000|2020-03-10 03:30:00|2000.9|1994.9|2001.9|1995.9|2002.4|1996.4|2000.4|1994.4|34
1583811300000|2020-03-10 03:35:00|2002.1|1996.1|2003.9|1997.9|2004.9|1998.9|2002.1|1996.1|10
1583811600000|2020-03-10 03:40:00|2004.4|1998.4|2005.1|1999.1|2005.4|1999.4|2004.4|1998.4|6
1583811900000|2020-03-10 03:45:00|2004.9|1998.9|2005.9|1999.9|2005.9|1999.9|2004.9|1998.9|7
1583812200000|2020-03-10 03:50:00|2007.1|2001.1|2010.9|2004.9|2013.4|2007.4|2007.1|2001.1|36
1583812500000|2020-03-10 03:55:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2009.4|2003.4|9
1583812800000|2020-03-10 04:00:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2009.6|2003.6|11
1583813100000|2020-03-10 04:05:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2008.9|2002.9|5
1583813400000|2020-03-10 04:10:00|2008.6|2002.6|2009.6|2003.6|2009.6|2003.6|2007.6|2001.6|11
1583814000000|2020-03-10 04:20:00|2009.9|2003.9|2010.9|2004.9|2010.9|2004.9|2009.9|2003.9|3
1583814300000|2020-03-10 04:25:00|2010.6|2004.6|2008.9|2002.9|2010.6|2004.6|2008.9|2002.9|6
1583814600000|2020-03-10 04:30:00|2008.6|2002.6|2007.9|2001.9|2008.6|2002.6|2007.9|2001.9|3
1583814900000|2020-03-10 04:35:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2007.1|2001.1|2
1583815200000|2020-03-10 04:40:00|2007.6|2001.6|2007.9|2001.9|2007.9|2001.9|2007.6|2001.6|2
1583815500000|2020-03-10 04:45:00|2008.1|2002.1|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|3
1583815800000|2020-03-10 04:50:00|2007.4|2001.4|2008.6|2002.6|2008.6|2002.6|2007.1|2001.1|4
1583816100000|2020-03-10 04:55:00|2008.9|2002.9|2008.6|2002.6|2009.4|2003.4|2008.6|2002.6|3
1583816400000|2020-03-10 05:00:00|2008.9|2002.9|2011.1|2005.1|2011.1|2005.1|2008.9|2002.9|9
1583816700000|2020-03-10 05:05:00|2011.4|2005.4|2010.1|2004.1|2011.4|2005.4|2009.9|2003.9|7
1583817300000|2020-03-10 05:15:00|2010.4|2004.4|2014.6|2008.6|2014.6|2008.6|2010.4|2004.4|8
1583817600000|2020-03-10 05:20:00|2015.4|2009.4|2009.1|2003.1|2015.4|2009.4|2008.9|2002.9|37
1583817900000|2020-03-10 05:25:00|2009.4|2003.4|2013.9|2007.9|2013.9|2007.9|2008.9|2002.9|38
1583818200000|2020-03-10 05:30:00|2013.4|2007.4|2014.4|2008.4|2016.4|2010.4|2012.1|2006.1|74
1583818500000|2020-03-10 05:35:00|2014.6|2008.6|2024.4|2018.4|2025.6|2019.6|2014.6|2008.6|114
1583818800000|2020-03-10 05:40:00|2024.6|2018.6|2019.6|2013.6|2025.4|2019.4|2018.4|2012.4|52
1583819100000|2020-03-10 05:45:00|2019.9|2013.9|2021.4|2015.4|2021.6|2015.6|2018.6|2012.6|73
1583819400000|2020-03-10 05:50:00|2021.1|2015.1|2018.9|2012.9|2021.1|2015.1|2017.9|2011.9|35
1583819700000|2020-03-10 05:55:00|2019.1|2013.1|2021.4|2015.4|2021.9|2015.9|2019.1|2013.1|43
1583820000000|2020-03-10 06:00:00|2021.1|2015.1|2024.1|2018.1|2025.6|2019.6|2020.4|2014.4|69
1583820300000|2020-03-10 06:05:00|2023.9|2017.9|2025.9|2019.9|2025.9|2019.9|2022.6|2016.6|67
1583820600000|2020-03-10 06:10:00|2025.6|2019.6|2024.1|2018.1|2026.4|2020.4|2022.6|2016.6|40
1583820900000|2020-03-10 06:15:00|2023.9|2017.9|2023.4|2017.4|2024.6|2018.6|2022.6|2016.6|49
1583821200000|2020-03-10 06:20:00|2023.6|2017.6|2022.6|2016.6|2023.9|2017.9|2022.6|2016.6|33
1583821500000|2020-03-10 06:25:00|2022.4|2016.4|2023.1|2017.1|2023.1|2017.1|2021.1|2015.1|17
1583821800000|2020-03-10 06:30:00|2022.9|2016.9|2023.4|2017.4|2024.9|2018.9|2022.9|2016.9|16
1583822100000|2020-03-10 06:35:00|2023.6|2017.6|2021.4|2015.4|2023.6|2017.6|2021.4|2015.4|21
1583822400000|2020-03-10 06:40:00|2021.1|2015.1|2016.6|2010.6|2021.1|2015.1|2016.6|2010.6|29
1583822700000|2020-03-10 06:45:00|2016.9|2010.9|2014.6|2008.6|2017.1|2011.1|2014.4|2008.4|18
1583823000000|2020-03-10 06:50:00|2014.4|2008.4|2020.1|2014.1|2020.6|2014.6|2014.4|2008.4|31
1583823300000|2020-03-10 06:55:00|2020.4|2014.4|2017.4|2011.4|2020.4|2014.4|2016.6|2010.6|34
1583823600000|2020-03-10 07:00:00|2016.9|2010.9|2014.9|2008.9|2017.4|2011.4|2014.6|2008.6|24
1583823900000|2020-03-10 07:05:00|2014.6|2008.6|2008.4|2002.4|2014.6|2008.6|2008.4|2002.4|21
1583824200000|2020-03-10 07:10:00|2008.6|2002.6|2010.1|2004.1|2010.9|2004.9|2007.1|2001.1|15
1583824500000|2020-03-10 07:15:00|2009.9|2003.9|2004.9|1998.9|2009.9|2003.9|2004.9|1998.9|13
1583824800000|2020-03-10 07:20:00|2005.1|1999.1|2002.4|1996.4|2005.1|1999.1|2002.4|1996.4|7
1583825100000|2020-03-10 07:25:00|2002.6|1996.6|2000.9|1994.9|2003.1|1997.1|2000.9|1994.9|10
1583825400000|2020-03-10 07:30:00|2000.1|1994.1|2002.1|1996.1|2002.1|1996.1|1999.9|1993.9|13
1583825700000|2020-03-10 07:35:00|2001.4|1995.4|2004.4|1998.4|2006.9|2000.9|2001.4|1995.4|16
1583826000000|2020-03-10 07:40:00|2004.1|1998.1|2003.1|1997.1|2004.1|1998.1|2000.6|1994.6|10
1583826300000|2020-03-10 07:45:00|2002.9|1996.9|2001.1|1995.1|2003.4|1997.4|2001.1|1995.1|19
1583826600000|2020-03-10 07:50:00|2000.9|1994.9|2010.9|2004.9|2010.9|2004.9|2000.9|1994.9|45
1583826900000|2020-03-10 07:55:00|2010.6|2004.6|2026.6|2020.6|2026.9|2020.9|2009.4|2003.4|77
1583827200000|2020-03-10 08:00:00|2026.1|2020.1|2014.6|2008.6|2026.4|2020.4|2014.1|2008.1|50
1583827500000|2020-03-10 08:05:00|2013.9|2007.9|2012.9|2006.9|2016.6|2010.6|2012.1|2006.1|54
1583827800000|2020-03-10 08:10:00|2012.6|2006.6|2014.4|2008.4|2015.1|2009.1|2011.6|2005.6|48
1583828100000|2020-03-10 08:15:00|2013.9|2007.9|2011.4|2005.4|2014.4|2008.4|2011.4|2005.4|28
1583828400000|2020-03-10 08:20:00|2011.9|2005.9|2010.1|2004.1|2012.9|2006.9|2010.1|2004.1|29
1583828700000|2020-03-10 08:25:00|2010.4|2004.4|2014.9|2008.9|2017.4|2011.4|2010.4|2004.4|63
1583829000000|2020-03-10 08:30:00|2015.1|2009.1|2015.9|2009.9|2017.4|2011.4|2014.1|2008.1|34
1583829300000|2020-03-10 08:35:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2013.9|2007.9|47
1583829600000|2020-03-10 08:40:00|2016.6|2010.6|2020.4|2014.4|2020.4|2014.4|2015.6|2009.6|40
1583829900000|2020-03-10 08:45:00|2020.6|2014.6|2013.6|2007.6|2023.9|2017.9|2013.1|2007.1|56
1583830200000|2020-03-10 08:50:00|2013.9|2007.9|2013.4|2007.4|2013.9|2007.9|2011.1|2005.1|31
1583830500000|2020-03-10 08:55:00|2013.6|2007.6|2014.1|2008.1|2018.1|2012.1|2013.6|2007.6|34
1583830800000|2020-03-10 09:00:00|2013.9|2007.9|2009.4|2003.4|2017.1|2011.1|2008.4|2002.4|47
1583831100000|2020-03-10 09:05:00|2009.1|2003.1|2011.1|2005.1|2012.4|2006.4|2008.1|2002.1|37
1583831400000|2020-03-10 09:10:00|2011.6|2005.6|2013.6|2007.6|2013.6|2007.6|2011.1|2005.1|23
1583831700000|2020-03-10 09:15:00|2013.4|2007.4|2014.9|2008.9|2015.1|2009.1|2012.6|2006.6|42
1583832000000|2020-03-10 09:20:00|2014.6|2008.6|2015.6|2009.6|2019.4|2013.4|2013.6|2007.6|51
1583832300000|2020-03-10 09:25:00|2015.9|2009.9|2016.6|2010.6|2016.6|2010.6|2014.6|2008.6|33
1583832600000|2020-03-10 09:30:00|2016.4|2010.4|2017.4|2011.4|2019.4|2013.4|2015.4|2009.4|70
1583832900000|2020-03-10 09:35:00|2016.9|2010.9|2019.1|2013.1|2020.1|2014.1|2016.1|2010.1|38
1583833200000|2020-03-10 09:40:00|2019.4|2013.4|2031.4|2025.4|2031.6|2025.6|2016.6|2010.6|38
1583833500000|2020-03-10 09:45:00|2031.6|2025.6|2028.4|2022.4|2031.6|2025.6|2028.1|2022.1|43
1583833800000|2020-03-10 09:50:00|2028.1|2022.1|2035.9|2029.9|2041.1|2035.1|2027.9|2021.9|50
1583834100000|2020-03-10 09:55:00|2035.6|2029.6|2031.4|2025.4|2035.9|2029.9|2030.4|2024.4|56
1583834400000|2020-03-10 10:00:00|2031.6|2025.6|2032.9|2026.9|2034.9|2028.9|2031.4|2025.4|93
1583834700000|2020-03-10 10:05:00|2032.6|2026.6|2035.1|2029.1|2035.1|2029.1|2030.9|2024.9|49
1583835000000|2020-03-10 10:10:00|2034.9|2028.9|2035.6|2029.6|2036.6|2030.6|2033.9|2027.9|51
1583835300000|2020-03-10 10:15:00|2035.9|2029.9|2033.6|2027.6|2036.9|2030.9|2031.9|2025.9|44
1583835600000|2020-03-10 10:20:00|2033.1|2027.1|2032.4|2026.4|2033.4|2027.4|2031.9|2025.9|22
1583835900000|2020-03-10 10:25:00|2032.6|2026.6|2029.1|2023.1|2033.6|2027.6|2028.6|2022.6|53
1583836200000|2020-03-10 10:30:00|2028.9|2022.9|2027.4|2021.4|2029.1|2023.1|2027.4|2021.4|32
1583836500000|2020-03-10 10:35:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2025.1|2019.1|35
1583836800000|2020-03-10 10:40:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2026.1|2020.1|16
1583837100000|2020-03-10 10:45:00|2027.1|2021.1|2028.9|2022.9|2029.6|2023.6|2025.9|2019.9|23
1583837400000|2020-03-10 10:50:00|2029.1|2023.1|2027.1|2021.1|2029.1|2023.1|2025.1|2019.1|27
1583837700000|2020-03-10 10:55:00|2026.9|2020.9|2023.4|2017.4|2026.9|2020.9|2022.9|2016.9|26
1583838000000|2020-03-10 11:00:00|2024.4|2018.4|2025.4|2019.4|2027.1|2021.1|2021.9|2015.9|40
1583838300000|2020-03-10 11:05:00|2025.1|2019.1|2020.6|2014.6|2025.1|2019.1|2020.4|2014.4|25
1583838600000|2020-03-10 11:10:00|2020.1|2014.1|2019.4|2013.4|2020.6|2014.6|2018.1|2012.1|31
1583838900000|2020-03-10 11:15:00|2019.6|2013.6|2016.4|2010.4|2020.9|2014.9|2016.1|2010.1|40
1583839200000|2020-03-10 11:20:00|2016.1|2010.1|2017.6|2011.6|2018.6|2012.6|2015.9|2009.9|31
1583839500000|2020-03-10 11:25:00|2017.9|2011.9|2019.3|2013.3|2020.8|2014.8|2017.9|2011.9|34
1583839800000|2020-03-10 11:30:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2018.8|2012.8|14
1583840100000|2020-03-10 11:35:00|2019.8|2013.8|2017.9|2011.9|2020|2014|2017.5|2011.5|26
1583840400000|2020-03-10 11:40:00|2018.3|2012.3|2020|2014|2021.8|2015.8|2017.9|2011.9|30
1583840700000|2020-03-10 11:45:00|2019.9|2013.9|2020.3|2014.3|2020.3|2014.3|2017.8|2011.8|30
1583841000000|2020-03-10 11:50:00|2020.4|2014.4|2019.3|2013.3|2022.5|2016.5|2019.3|2013.3|43
1583841300000|2020-03-10 11:55:00|2019.6|2013.6|2021.8|2015.8|2022.3|2016.3|2018.9|2012.9|34
1583841600000|2020-03-10 12:00:00|2021.6|2015.6|2017.3|2011.3|2021.8|2015.8|2017.3|2011.3|42
1583841900000|2020-03-10 12:05:00|2017.6|2011.6|2014.4|2008.4|2017.9|2011.9|2013.5|2007.5|38
1583842200000|2020-03-10 12:10:00|2013.8|2007.8|2016.9|2010.9|2016.9|2010.9|2013.8|2007.8|48
1583842500000|2020-03-10 12:15:00|2017.4|2011.4|2016.3|2010.3|2017.4|2011.4|2014.1|2008.1|44
1583842800000|2020-03-10 12:20:00|2016|2010|2015.5|2009.5|2018.5|2012.5|2015.5|2009.5|54
1583843100000|2020-03-10 12:25:00|2015.8|2009.8|2018.5|2012.5|2019.3|2013.3|2015.8|2009.8|36
1583843400000|2020-03-10 12:30:00|2018|2012|2019.4|2013.4|2021.3|2015.3|2018|2012|46
1583843700000|2020-03-10 12:35:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2018.1|2012.1|47
1583844000000|2020-03-10 12:40:00|2021.6|2015.6|2019.8|2013.8|2022.8|2016.8|2018.8|2012.8|55
1583844300000|2020-03-10 12:45:00|2020|2014|2021.8|2015.8|2022.6|2016.6|2018.9|2012.9|37
1583844600000|2020-03-10 12:50:00|2022|2016|2019.8|2013.8|2022.8|2016.8|2018.8|2012.8|53
1583844900000|2020-03-10 12:55:00|2019.6|2013.6|2019.4|2013.4|2022.5|2016.5|2019|2013|54
1583845200000|2020-03-10 13:00:00|2019.3|2013.3|2020|2014|2021.3|2015.3|2018.8|2012.8|37
1583845500000|2020-03-10 13:05:00|2019.8|2013.8|2021.8|2015.8|2022.8|2016.8|2019.8|2013.8|36
1583845800000|2020-03-10 13:10:00|2022|2016|2024.8|2018.8|2024.8|2018.8|2020.8|2014.8|29
1583846100000|2020-03-10 13:15:00|2024.6|2018.6|2027.8|2021.8|2028.8|2022.8|2021.8|2015.8|46
1583846400000|2020-03-10 13:20:00|2028.4|2022.4|2025.9|2019.9|2032.3|2026.3|2025.9|2019.9|50
1583846700000|2020-03-10 13:25:00|2026.3|2020.3|2027.5|2021.5|2030.3|2024.3|2026|2020|54
1583847000000|2020-03-10 13:30:00|2027.8|2021.8|2023.8|2017.8|2028|2022|2023.3|2017.3|78
1583847300000|2020-03-10 13:35:00|2023.5|2017.5|2017.3|2011.3|2023.5|2017.5|2013|2007|90
1583847600000|2020-03-10 13:40:00|2018|2012|2016.8|2010.8|2022.6|2016.6|2015.6|2009.6|102
1583847900000|2020-03-10 13:45:00|2016.3|2010.3|2017.3|2011.3|2020|2014|2013.9|2007.9|43
1583848200000|2020-03-10 13:50:00|2017.5|2011.5|2018|2012|2019|2013|2015.3|2009.3|68
1583848500000|2020-03-10 13:55:00|2018.3|2012.3|2015.4|2009.4|2020.3|2014.3|2013.6|2007.6|57
1583848800000|2020-03-10 14:00:00|2015|2009|2014.8|2008.8|2016.6|2010.6|2011.8|2005.8|70
1583849100000|2020-03-10 14:05:00|2015|2009|2016|2010|2020|2014|2015|2009|52
1583849400000|2020-03-10 14:10:00|2015.8|2009.8|2015.6|2009.6|2016.4|2010.4|2014|2008|40
1583849700000|2020-03-10 14:15:00|2015.3|2009.3|2016.1|2010.1|2017.6|2011.6|2012.1|2006.1|45
1583850000000|2020-03-10 14:20:00|2016.4|2010.4|2021.1|2015.1|2022.8|2016.8|2016.4|2010.4|57
1583850300000|2020-03-10 14:25:00|2021.4|2015.4|2019.9|2013.9|2022.1|2016.1|2018.6|2012.6|26
1583850600000|2020-03-10 14:30:00|2020.1|2014.1|2016.6|2010.6|2022.1|2016.1|2014.4|2008.4|48
1583850900000|2020-03-10 14:35:00|2016.4|2010.4|2015.9|2009.9|2020.9|2014.9|2015.3|2009.3|47
1583851200000|2020-03-10 14:40:00|2015.6|2009.6|2016|2010|2017.1|2011.1|2013.6|2007.6|50
1583851500000|2020-03-10 14:45:00|2016.3|2010.3|2012.6|2006.6|2016.9|2010.9|2012.6|2006.6|26
1583851800000|2020-03-10 14:50:00|2012.8|2006.8|2009.9|2003.9|2014.5|2008.5|2009.9|2003.9|54
1583852100000|2020-03-10 14:55:00|2009.8|2003.8|2007.8|2001.8|2010.9|2004.9|2006.9|2000.9|68
1583852400000|2020-03-10 15:00:00|2007.5|2001.5|2006.8|2000.8|2007.9|2001.9|2005.5|1999.5|50
1583852700000|2020-03-10 15:05:00|2006.5|2000.5|2006|2000|2007|2001|2004.3|1998.3|39
1583853000000|2020-03-10 15:10:00|2005.8|1999.8|2004|1998|2006.3|2000.3|2004|1998|39
1583853300000|2020-03-10 15:15:00|2003.8|1997.8|2002|1996|2004.3|1998.3|2001|1995|41
1583853600000|2020-03-10 15:20:00|2001.8|1995.8|1999.8|1993.8|2003.5|1997.5|1999.4|1993.4|48
1583853900000|2020-03-10 15:25:00|2000.5|1994.5|2003|1997|2004.6|1998.6|1999.6|1993.6|57
1583854200000|2020-03-10 15:30:00|2002.8|1996.8|1997.8|1991.8|2003|1997|1997.4|1991.4|48
1583854500000|2020-03-10 15:35:00|1997.5|1991.5|1998.1|1992.1|1999.4|1993.4|1995.5|1989.5|65
1583854800000|2020-03-10 15:40:00|1998.5|1992.5|1997.4|1991.4|2000.8|1994.8|1996.5|1990.5|60
1583855100000|2020-03-10 15:45:00|1997.1|1991.1|1996.1|1990.1|1997.8|1991.8|1995.5|1989.5|61
1583855400000|2020-03-10 15:50:00|1995.9|1989.9|1986.5|1980.5|1996.1|1990.1|1986.5|1980.5|83
1583855700000|2020-03-10 15:55:00|1986.1|1980.1|1980.6|1974.6|1993.9|1987.9|1980.1|1974.1|103
1583856000000|2020-03-10 16:00:00|1980.9|1974.9|1983.9|1977.9|1986.8|1980.8|1980.6|1974.6|111
1583856300000|2020-03-10 16:05:00|1984.1|1978.1|1986|1980|1986.4|1980.4|1983.4|1977.4|68
1583856600000|2020-03-10 16:10:00|1985.9|1979.9|1984.4|1978.4|1985.9|1979.9|1984.4|1978.4|63
1583856900000|2020-03-10 16:15:00|1984.6|1978.6|1983.8|1977.8|1985.9|1979.9|1980.9|1974.9|64
1583857200000|2020-03-10 16:20:00|1982.4|1976.4|1986|1980|1986|1980|1982.4|1976.4|29
1583857500000|2020-03-10 16:25:00|1985.8|1979.8|1989.8|1983.8|1990|1984|1985.8|1979.8|39
1583857800000|2020-03-10 16:30:00|1989.9|1983.9|1991.1|1985.1|1992.3|1986.3|1989.9|1983.9|20
1583858100000|2020-03-10 16:35:00|1990.9|1984.9|1991.1|1985.1|1992.4|1986.4|1990.8|1984.8|37
1583858400000|2020-03-10 16:40:00|1991.4|1985.4|1989.8|1983.8|1991.6|1985.6|1988.6|1982.6|60
1583858700000|2020-03-10 16:45:00|1989.5|1983.5|1990.4|1984.4|1990.9|1984.9|1989.3|1983.3|39
1583859000000|2020-03-10 16:50:00|1990.5|1984.5|1990.3|1984.3|1991.3|1985.3|1989.5|1983.5|28
1583859300000|2020-03-10 16:55:00|1990.4|1984.4|1988.6|1982.6|1990.4|1984.4|1988.6|1982.6|17
1583859600000|2020-03-10 17:00:00|1988.9|1982.9|1987.1|1981.1|1989.4|1983.4|1987.1|1981.1|14
1583859900000|2020-03-10 17:05:00|1986.9|1980.9|1989.9|1983.9|1989.9|1983.9|1986.9|1980.9|13
1583860200000|2020-03-10 17:10:00|1989.6|1983.6|1989.4|1983.4|1990.6|1984.6|1988.9|1982.9|14
1583860500000|2020-03-10 17:15:00|1989.1|1983.1|1991.3|1985.3|1991.6|1985.6|1988.1|1982.1|11
1583860800000|2020-03-10 17:20:00|1991.5|1985.5|1994.4|1988.4|1994.6|1988.6|1990.6|1984.6|24
1583861100000|2020-03-10 17:25:00|1994.1|1988.1|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|11
1583861400000|2020-03-10 17:30:00|1993.9|1987.9|1994.6|1988.6|1995.1|1989.1|1993.4|1987.4|18
1583861700000|2020-03-10 17:35:00|1994.4|1988.4|1994.4|1988.4|1994.6|1988.6|1993.4|1987.4|10
1583862000000|2020-03-10 17:40:00|1993.9|1987.9|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|4
1583862300000|2020-03-10 17:45:00|1994.4|1988.4|1994.9|1988.9|1994.9|1988.9|1994.4|1988.4|5
1583862600000|2020-03-10 17:50:00|1994.4|1988.4|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|6
1583862900000|2020-03-10 17:55:00|1994.1|1988.1|1992.9|1986.9|1994.1|1988.1|1992.6|1986.6|25
1583888400000|2020-03-11 01:00:00|2000|1988.8|2004.3|1998.3|2004.4|1998.4|2000|1988.8|52
1583888700000|2020-03-11 01:05:00|2004.1|1998.1|2009|2003|2009.8|2003.8|2002.9|1996.9|109
1583889000000|2020-03-11 01:10:00|2008.1|2002.1|2005.4|1999.4|2009.1|2003.1|2005.4|1999.4|54
1583889300000|2020-03-11 01:15:00|2005|1999|2006.8|2000.8|2007.4|2001.4|2004.1|1998.1|36
1583889600000|2020-03-11 01:20:00|2006.5|2000.5|2006.3|2000.3|2009.8|2003.8|2005|1999|61
1583889900000|2020-03-11 01:25:00|2006.4|2000.4|2005.4|1999.4|2007.6|2001.6|2005.4|1999.4|16
1583890200000|2020-03-11 01:30:00|2003.9|1997.9|2005.5|1999.5|2006.9|2000.9|2003.4|1997.4|41
1583890500000|2020-03-11 01:35:00|2006.3|2000.3|2003.6|1997.6|2006.9|2000.9|2002.4|1996.4|42
1583890800000|2020-03-11 01:40:00|2004.4|1998.4|2003|1997|2004.4|1998.4|2002.1|1996.1|28
1583891100000|2020-03-11 01:45:00|2002.6|1996.6|2005.5|1999.5|2005.5|1999.5|2002.1|1996.1|14
1583891400000|2020-03-11 01:50:00|2005.4|1999.4|2008.4|2002.4|2009.5|2003.5|2004.1|1998.1|45
1583891700000|2020-03-11 01:55:00|2008.1|2002.1|2008.5|2002.5|2009.6|2003.6|2007.8|2001.8|22
1583892000000|2020-03-11 02:00:00|2008.3|2002.3|2007.5|2001.5|2008.9|2002.9|2006.4|2000.4|25
1583892300000|2020-03-11 02:05:00|2008|2002|2009.6|2003.6|2009.8|2003.8|2008|2002|29
1583892600000|2020-03-11 02:10:00|2009.5|2003.5|2010.8|2004.8|2012.6|2006.6|2008.5|2002.5|89
1583892900000|2020-03-11 02:15:00|2010.1|2004.1|2010.1|2004.1|2010.6|2004.6|2009.9|2003.9|12
1583893200000|2020-03-11 02:20:00|2010.4|2004.4|2010.3|2004.3|2010.4|2004.4|2010.3|2004.3|2
1583893500000|2020-03-11 02:25:00|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2010.1|2004.1|2
1583893800000|2020-03-11 02:30:00|2010.6|2004.6|2012.9|2006.9|2014.4|2008.4|2010.6|2004.6|75
1583894100000|2020-03-11 02:35:00|2013.1|2007.1|2016.6|2010.6|2017.4|2011.4|2013.1|2007.1|73
1583894400000|2020-03-11 02:40:00|2016.9|2010.9|2018|2012|2019.4|2013.4|2016.8|2010.8|61
1583894700000|2020-03-11 02:45:00|2017.5|2011.5|2019.5|2013.5|2019.5|2013.5|2016.3|2010.3|108
1583895000000|2020-03-11 02:50:00|2019.8|2013.8|2016.5|2010.5|2019.9|2013.9|2015.8|2009.8|52
1583895300000|2020-03-11 02:55:00|2016.8|2010.8|2017.4|2011.4|2018.8|2012.8|2015.3|2009.3|88
1583895600000|2020-03-11 03:00:00|2016.9|2010.9|2018.8|2012.8|2019|2013|2016|2010|46
1583895900000|2020-03-11 03:05:00|2017.9|2011.9|2017.4|2011.4|2017.9|2011.9|2015.6|2009.6|24
1583896200000|2020-03-11 03:10:00|2018.8|2012.8|2018.6|2012.6|2019.4|2013.4|2018.1|2012.1|11
1583896500000|2020-03-11 03:15:00|2018.9|2012.9|2020.6|2014.6|2020.6|2014.6|2018.6|2012.6|51
1583896800000|2020-03-11 03:20:00|2020.4|2014.4|2019.6|2013.6|2020.9|2014.9|2018.9|2012.9|50
1583897100000|2020-03-11 03:25:00|2019.9|2013.9|2019.8|2013.8|2020.6|2014.6|2018.5|2012.5|56
1583897400000|2020-03-11 03:30:00|2019.5|2013.5|2016.9|2010.9|2019.5|2013.5|2015.9|2009.9|34
1583897700000|2020-03-11 03:35:00|2016.6|2010.6|2016.9|2010.9|2017.6|2011.6|2016.6|2010.6|11
1583898000000|2020-03-11 03:40:00|2016.5|2010.5|2017.4|2011.4|2017.6|2011.6|2016.5|2010.5|8
1583898300000|2020-03-11 03:45:00|2017.1|2011.1|2015.9|2009.9|2017.1|2011.1|2015.6|2009.6|7
1583898600000|2020-03-11 03:50:00|2016.1|2010.1|2016.6|2010.6|2016.9|2010.9|2016.1|2010.1|10
1583898900000|2020-03-11 03:55:00|2016.9|2010.9|2017.8|2011.8|2017.9|2011.9|2016.6|2010.6|9
1583899200000|2020-03-11 04:00:00|2017.4|2011.4|2018.8|2012.8|2019.3|2013.3|2017.3|2011.3|10
1583899500000|2020-03-11 04:05:00|2017.8|2011.8|2017.8|2011.8|2018.5|2012.5|2017|2011|23
1583899800000|2020-03-11 04:10:00|2018|2012|2017.1|2011.1|2018|2012|2017.1|2011.1|11
1583900100000|2020-03-11 04:15:00|2016.9|2010.9|2014.8|2008.8|2017.1|2011.1|2014.8|2008.8|12
1583900400000|2020-03-11 04:20:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2013.9|2007.9|10
1583900700000|2020-03-11 04:25:00|2014|2008|2014.4|2008.4|2014.6|2008.6|2013.6|2007.6|10
1583901000000|2020-03-11 04:30:00|2014.9|2008.9|2016.1|2010.1|2016.4|2010.4|2014.9|2008.9|4
1583901300000|2020-03-11 04:35:00|2015.9|2009.9|2015.4|2009.4|2016|2010|2015.4|2009.4|9
1583901600000|2020-03-11 04:40:00|2015.3|2009.3|2015.6|2009.6|2016.1|2010.1|2015.3|2009.3|7
1583901900000|2020-03-11 04:45:00|2015.9|2009.9|2016.6|2010.6|2016.6|2010.6|2015.9|2009.9|7
1583902200000|2020-03-11 04:50:00|2016.4|2010.4|2015.4|2009.4|2016.4|2010.4|2015.4|2009.4|5
1583902500000|2020-03-11 04:55:00|2015.6|2009.6|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|8
1583902800000|2020-03-11 05:00:00|2015.9|2009.9|2015.6|2009.6|2016.1|2010.1|2015.6|2009.6|4
1583903100000|2020-03-11 05:05:00|2015.4|2009.4|2013.1|2007.1|2015.4|2009.4|2011.5|2005.5|11
1583903400000|2020-03-11 05:10:00|2013.5|2007.5|2013.9|2007.9|2014.4|2008.4|2013.5|2007.5|8
1583903700000|2020-03-11 05:15:00|2014.1|2008.1|2013.9|2007.9|2014.1|2008.1|2013.9|2007.9|2
1583904000000|2020-03-11 05:20:00|2014.1|2008.1|2013.3|2007.3|2014.3|2008.3|2013.3|2007.3|12
1583904300000|2020-03-11 05:25:00|2013.4|2007.4|2014.9|2008.9|2014.9|2008.9|2013.4|2007.4|6
1583904600000|2020-03-11 05:30:00|2015.1|2009.1|2016.3|2010.3|2016.3|2010.3|2013|2007|139
1583904900000|2020-03-11 05:35:00|2015.5|2009.5|2013.5|2007.5|2016|2010|2012.1|2006.1|56
1583905200000|2020-03-11 05:40:00|2013.3|2007.3|2014.5|2008.5|2014.5|2008.5|2012.8|2006.8|42
1583905500000|2020-03-11 05:45:00|2013.8|2007.8|2015.5|2009.5|2017.4|2011.4|2013.8|2007.8|51
1583905800000|2020-03-11 05:50:00|2015.3|2009.3|2012.6|2006.6|2015.5|2009.5|2012.1|2006.1|39
1583906100000|2020-03-11 05:55:00|2012.4|2006.4|2012.9|2006.9|2014.8|2008.8|2011.8|2005.8|71
1583906400000|2020-03-11 06:00:00|2013.5|2007.5|2016|2010|2016.8|2010.8|2013.4|2007.4|71
1583906700000|2020-03-11 06:05:00|2015.5|2009.5|2013.8|2007.8|2016|2010|2013.5|2007.5|44
1583907000000|2020-03-11 06:10:00|2013.5|2007.5|2010.8|2004.8|2014|2008|2009.5|2003.5|96
1583907300000|2020-03-11 06:15:00|2011|2005|2015|2009|2015.5|2009.5|2010.8|2004.8|69
1583907600000|2020-03-11 06:20:00|2014.8|2008.8|2012.5|2006.5|2015|2009|2012.3|2006.3|44
1583907900000|2020-03-11 06:25:00|2012.3|2006.3|2011.4|2005.4|2013.4|2007.4|2010.5|2004.5|59
1583908200000|2020-03-11 06:30:00|2011.6|2005.6|2011.6|2005.6|2014.4|2008.4|2011.1|2005.1|47
1583908500000|2020-03-11 06:35:00|2011.9|2005.9|2011.4|2005.4|2013.3|2007.3|2011.4|2005.4|28
1583908800000|2020-03-11 06:40:00|2011.3|2005.3|2010|2004|2011.3|2005.3|2009.5|2003.5|28
1583909100000|2020-03-11 06:45:00|2010.4|2004.4|2011.5|2005.5|2011.5|2005.5|2009.9|2003.9|68
1583909400000|2020-03-11 06:50:00|2011.3|2005.3|2008|2002|2011.8|2005.8|2008|2002|44
1583909700000|2020-03-11 06:55:00|2007.8|2001.8|2005.3|1999.3|2007.8|2001.8|2004.8|1998.8|40
1583910000000|2020-03-11 07:00:00|2005|1999|2004.4|1998.4|2006.9|2000.9|2003.3|1997.3|34
1583910300000|2020-03-11 07:05:00|2004|1998|2002.6|1996.6|2005.3|1999.3|2002.6|1996.6|25
1583910600000|2020-03-11 07:10:00|2002.9|1996.9|2003.3|1997.3|2003.8|1997.8|2002.4|1996.4|13
1583910900000|2020-03-11 07:15:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.9|1996.9|15
1583911200000|2020-03-11 07:20:00|2003|1997|2004|1998|2004.6|1998.6|2002.3|1996.3|13
1583911500000|2020-03-11 07:25:00|2004.3|1998.3|2002.9|1996.9|2004.3|1998.3|2002.6|1996.6|16
1583911800000|2020-03-11 07:30:00|2003.1|1997.1|2007.8|2001.8|2007.8|2001.8|2002.9|1996.9|11
1583912100000|2020-03-11 07:35:00|2008|2002|2016.8|2010.8|2017.5|2011.5|2008|2002|19
1583912400000|2020-03-11 07:40:00|2016.5|2010.5|2015.8|2009.8|2016.8|2010.8|2013.9|2007.9|37
1583912700000|2020-03-11 07:45:00|2015.5|2009.5|2015.3|2009.3|2015.8|2009.8|2015|2009|14
1583913000000|2020-03-11 07:50:00|2015|2009|2023.5|2017.5|2023.8|2017.8|2014.5|2008.5|36
1583913300000|2020-03-11 07:55:00|2023.8|2017.8|2029.1|2023.1|2029.8|2023.8|2023.8|2017.8|76
1583913600000|2020-03-11 08:00:00|2029.3|2023.3|2019.9|2013.9|2029.3|2023.3|2018.8|2012.8|64
1583913900000|2020-03-11 08:05:00|2020.1|2014.1|2021|2015|2022.8|2016.8|2020.1|2014.1|30
1583914200000|2020-03-11 08:10:00|2020.9|2014.9|2021.8|2015.8|2028|2022|2020.8|2014.8|41
1583914500000|2020-03-11 08:15:00|2022|2016|2019.6|2013.6|2023.3|2017.3|2018.8|2012.8|53
1583914800000|2020-03-11 08:20:00|2018.9|2012.9|2017.9|2011.9|2021.1|2015.1|2017.4|2011.4|26
1583915100000|2020-03-11 08:25:00|2017.6|2011.6|2013|2007|2017.6|2011.6|2012.6|2006.6|44
1583915400000|2020-03-11 08:30:00|2013.1|2007.1|2016.4|2010.4|2016.6|2010.6|2012.3|2006.3|35
1583915700000|2020-03-11 08:35:00|2016.1|2010.1|2016.6|2010.6|2019.8|2013.8|2015.6|2009.6|31
1583916000000|2020-03-11 08:40:00|2016.8|2010.8|2016.5|2010.5|2020.8|2014.8|2016.5|2010.5|45
1583916300000|2020-03-11 08:45:00|2016.8|2010.8|2019|2013|2020|2014|2016.8|2010.8|38
1583916600000|2020-03-11 08:50:00|2019.3|2013.3|2016.5|2010.5|2020.1|2014.1|2016.4|2010.4|30
1583916900000|2020-03-11 08:55:00|2016.8|2010.8|2013.1|2007.1|2017.1|2011.1|2012.3|2006.3|31
1583917200000|2020-03-11 09:00:00|2013.3|2007.3|2015.9|2009.9|2016.6|2010.6|2009.9|2003.9|57
1583917500000|2020-03-11 09:05:00|2016|2010|2014|2008|2016|2010|2013.9|2007.9|38
1583917800000|2020-03-11 09:10:00|2014.4|2008.4|2010.6|2004.6|2014.4|2008.4|2009.4|2003.4|48
1583918100000|2020-03-11 09:15:00|2010.4|2004.4|2013.4|2007.4|2013.9|2007.9|2009.6|2003.6|20
1583918400000|2020-03-11 09:20:00|2013.5|2007.5|2015|2009|2015.4|2009.4|2010.4|2004.4|34
1583918700000|2020-03-11 09:25:00|2015.3|2009.3|2014.8|2008.8|2016|2010|2012.3|2006.3|32
1583919000000|2020-03-11 09:30:00|2014.6|2008.6|2011.6|2005.6|2016.3|2010.3|2011.4|2005.4|31
1583919300000|2020-03-11 09:35:00|2011.9|2005.9|2010.1|2004.1|2012.4|2006.4|2009.6|2003.6|72
1583919600000|2020-03-11 09:40:00|2010.4|2004.4|2010.4|2004.4|2011.3|2005.3|2009.3|2003.3|51
1583919900000|2020-03-11 09:45:00|2010.1|2004.1|2007.6|2001.6|2010.5|2004.5|2005.4|1999.4|27
1583920200000|2020-03-11 09:50:00|2008.9|2002.9|2007|2001|2011.3|2005.3|2007|2001|30
1583920500000|2020-03-11 09:55:00|2007.3|2001.3|2009.3|2003.3|2009.3|2003.3|2006.8|2000.8|17
1583920800000|2020-03-11 10:00:00|2009.5|2003.5|2007.4|2001.4|2009.5|2003.5|2006.6|2000.6|23
1583921100000|2020-03-11 10:05:00|2007.6|2001.6|2011.8|2005.8|2011.8|2005.8|2006.9|2000.9|22
1583921400000|2020-03-11 10:10:00|2012.4|2006.4|2009.8|2003.8|2014.1|2008.1|2009.8|2003.8|40
1583921700000|2020-03-11 10:15:00|2009.5|2003.5|2006.9|2000.9|2010.5|2004.5|2006.9|2000.9|39
1583922000000|2020-03-11 10:20:00|2006.6|2000.6|2005.8|1999.8|2006.6|2000.6|2004.5|1998.5|31
1583922300000|2020-03-11 10:25:00|2005|1999|2008.4|2002.4|2009.3|2003.3|2005|1999|52
1583922600000|2020-03-11 10:30:00|2008.5|2002.5|2011.4|2005.4|2012.6|2006.6|2008.5|2002.5|44
1583922900000|2020-03-11 10:35:00|2011.6|2005.6|2011.3|2005.3|2012.6|2006.6|2009.6|2003.6|31
1583923200000|2020-03-11 10:40:00|2011.4|2005.4|2016.1|2010.1|2016.9|2010.9|2011.4|2005.4|45
1583923500000|2020-03-11 10:45:00|2016.6|2010.6|2012.6|2006.6|2017.6|2011.6|2012.1|2006.1|72
1583923800000|2020-03-11 10:50:00|2013|2007|2015.4|2009.4|2016.4|2010.4|2013|2007|38
1583924100000|2020-03-11 10:55:00|2015.6|2009.6|2014.9|2008.9|2016.4|2010.4|2014.9|2008.9|24
1583924400000|2020-03-11 11:00:00|2014.6|2008.6|2014.4|2008.4|2015.4|2009.4|2014.4|2008.4|15
1583924700000|2020-03-11 11:05:00|2014.6|2008.6|2011.8|2005.8|2014.6|2008.6|2011.6|2005.6|24
1583925000000|2020-03-11 11:10:00|2012|2006|2013.3|2007.3|2013.3|2007.3|2011.4|2005.4|21
1583925300000|2020-03-11 11:15:00|2013.1|2007.1|2012.1|2006.1|2014.4|2008.4|2011.9|2005.9|17
1583925600000|2020-03-11 11:20:00|2011.9|2005.9|2013.9|2007.9|2014.4|2008.4|2011.5|2005.5|30
1583925900000|2020-03-11 11:25:00|2013.6|2007.6|2010.1|2004.1|2013.6|2007.6|2010.1|2004.1|18
1583926200000|2020-03-11 11:30:00|2010|2004|2011.1|2005.1|2011.5|2005.5|2009.9|2003.9|13
1583926500000|2020-03-11 11:35:00|2010.9|2004.9|2012.5|2006.5|2012.5|2006.5|2010.4|2004.4|23
1583926800000|2020-03-11 11:40:00|2012.3|2006.3|2010.4|2004.4|2012.3|2006.3|2010.4|2004.4|26
1583927100000|2020-03-11 11:45:00|2010.6|2004.6|2009.4|2003.4|2010.6|2004.6|2007|2001|37
1583927400000|2020-03-11 11:50:00|2009.1|2003.1|2009.4|2003.4|2010.9|2004.9|2009|2003|14
1583927700000|2020-03-11 11:55:00|2009.1|2003.1|2010.1|2004.1|2010.8|2004.8|2008.4|2002.4|17
1583928000000|2020-03-11 12:00:00|2010.4|2004.4|2011.4|2005.4|2011.8|2005.8|2009.1|2003.1|21
1583928300000|2020-03-11 12:05:00|2011.5|2005.5|2009.9|2003.9|2014|2008|2009.6|2003.6|35
1583928600000|2020-03-11 12:10:00|2010.1|2004.1|2011.6|2005.6|2012.1|2006.1|2010.1|2004.1|13
1583928900000|2020-03-11 12:15:00|2011.1|2005.1|2009.9|2003.9|2011.9|2005.9|2007.9|2001.9|35
1583929200000|2020-03-11 12:20:00|2010.3|2004.3|2008.1|2002.1|2011.5|2005.5|2008.1|2002.1|21
1583929500000|2020-03-11 12:25:00|2008.5|2002.5|2009.5|2003.5|2010.1|2004.1|2008.5|2002.5|27
1583929800000|2020-03-11 12:30:00|2010|2004|2005.1|1999.1|2010.8|2004.8|2003.9|1997.9|42
1583930100000|2020-03-11 12:35:00|2005.4|1999.4|2004.6|1998.6|2006.5|2000.5|2002.8|1996.8|35
1583930400000|2020-03-11 12:40:00|2004.8|1998.8|2002.4|1996.4|2006.5|2000.5|2002.4|1996.4|45
1583930700000|2020-03-11 12:45:00|2002.6|1996.6|2000.1|1994.1|2004.3|1998.3|1999.5|1993.5|47
1583931000000|2020-03-11 12:50:00|1999.9|1993.9|1995.5|1989.5|1999.9|1993.9|1994.5|1988.5|54
1583931300000|2020-03-11 12:55:00|1995.9|1989.9|1991.8|1985.8|1998.5|1992.5|1991.3|1985.3|78
1583931600000|2020-03-11 13:00:00|1991.5|1985.5|1990|1984|1991.9|1985.9|1988.8|1982.8|66
1583931900000|2020-03-11 13:05:00|1989.8|1983.8|1992.9|1986.9|1993.4|1987.4|1989|1983|33
1583932200000|2020-03-11 13:10:00|1992.8|1986.8|1992.4|1986.4|1992.8|1986.8|1990.6|1984.6|54
1583932500000|2020-03-11 13:15:00|1992.1|1986.1|1992.1|1986.1|1994|1988|1990.9|1984.9|40
1583932800000|2020-03-11 13:20:00|1992.3|1986.3|1995.8|1989.8|1996.4|1990.4|1992.3|1986.3|42
1583933100000|2020-03-11 13:25:00|1996|1990|1992.5|1986.5|1997.3|1991.3|1992|1986|35
1583933400000|2020-03-11 13:30:00|1992.3|1986.3|1990.6|1984.6|1992.5|1986.5|1989.6|1983.6|81
1583933700000|2020-03-11 13:35:00|1990.3|1984.3|1988.3|1982.3|1992.1|1986.1|1988.3|1982.3|40
1583934000000|2020-03-11 13:40:00|1987.8|1981.8|1993.8|1987.8|1996.1|1990.1|1987.5|1981.5|82
1583934300000|2020-03-11 13:45:00|1994|1988|1994.4|1988.4|1996.5|1990.5|1993.5|1987.5|48
1583934600000|2020-03-11 13:50:00|1994.6|1988.6|1992.5|1986.5|1994.8|1988.8|1990|1984|58
1583934900000|2020-03-11 13:55:00|1992.8|1986.8|1991|1985|1995.4|1989.4|1990.8|1984.8|48
1583935200000|2020-03-11 14:00:00|1991.3|1985.3|1993.5|1987.5|1993.8|1987.8|1990|1984|52
1583935500000|2020-03-11 14:05:00|1993.3|1987.3|1995.8|1989.8|1996.6|1990.6|1991.5|1985.5|57
1583935800000|2020-03-11 14:10:00|1996|1990|1999.3|1993.3|2000.3|1994.3|1993.9|1987.9|97
1583936100000|2020-03-11 14:15:00|1998.8|1992.8|1999.3|1993.3|1999.5|1993.5|1996.4|1990.4|51
1583936400000|2020-03-11 14:20:00|1999|1993|1999.5|1993.5|2000.3|1994.3|1996.4|1990.4|40
1583936700000|2020-03-11 14:25:00|1999.6|1993.6|1997.8|1991.8|1999.8|1993.8|1997.5|1991.5|39
1583937000000|2020-03-11 14:30:00|1996.6|1990.6|1995.5|1989.5|1998.1|1992.1|1995|1989|49
1583937300000|2020-03-11 14:35:00|1995.3|1989.3|1994|1988|1997|1991|1991.8|1985.8|63
1583937600000|2020-03-11 14:40:00|1993.3|1987.3|1995.8|1989.8|1997.5|1991.5|1993.3|1987.3|48
1583937900000|2020-03-11 14:45:00|1996|1990|1996.8|1990.8|1998.3|1992.3|1995.5|1989.5|51
1583938200000|2020-03-11 14:50:00|1996.9|1990.9|1994.6|1988.6|1996.9|1990.9|1992.3|1986.3|58
1583938500000|2020-03-11 14:55:00|1994.5|1988.5|1999.8|1993.8|2001.8|1995.8|1993.5|1987.5|56
1583938800000|2020-03-11 15:00:00|1999.5|1993.5|1991.8|1985.8|2001.4|1995.4|1991.8|1985.8|87
1583939100000|2020-03-11 15:05:00|1991.3|1985.3|1992.5|1986.5|1993.8|1987.8|1991.3|1985.3|38
1583939400000|2020-03-11 15:10:00|1992.3|1986.3|1990.8|1984.8|1992.8|1986.8|1990.5|1984.5|29
1583939700000|2020-03-11 15:15:00|1990.9|1984.9|1990.5|1984.5|1992.1|1986.1|1986.5|1980.5|52
1583940000000|2020-03-11 15:20:00|1990.3|1984.3|1993|1987|1994|1988|1990.3|1984.3|53
1583940300000|2020-03-11 15:25:00|1992.8|1986.8|1989.5|1983.5|1992.8|1986.8|1988.6|1982.6|45
1583940600000|2020-03-11 15:30:00|1989.1|1983.1|1990.4|1984.4|1990.8|1984.8|1989|1983|30
1583940900000|2020-03-11 15:35:00|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1988.8|1982.8|34
1583941200000|2020-03-11 15:40:00|1989|1983|1990.1|1984.1|1991.8|1985.8|1988.3|1982.3|43
1583941500000|2020-03-11 15:45:00|1990.5|1984.5|1990.9|1984.9|1992.9|1986.9|1989.8|1983.8|46
1583941800000|2020-03-11 15:50:00|1991|1985|1991|1985|1992.3|1986.3|1988.3|1982.3|51
1583942100000|2020-03-11 15:55:00|1990.6|1984.6|1988.9|1982.9|1992|1986|1986.6|1980.6|67
1583942400000|2020-03-11 16:00:00|1989.1|1983.1|1989.3|1983.3|1992.1|1986.1|1987.4|1981.4|75
1583942700000|2020-03-11 16:05:00|1989.8|1983.8|1989.9|1983.9|1990.8|1984.8|1988.5|1982.5|29
1583943000000|2020-03-11 16:10:00|1989.8|1983.8|1990.8|1984.8|1992|1986|1989.8|1983.8|30
1583943300000|2020-03-11 16:15:00|1991|1985|1993.3|1987.3|1993.3|1987.3|1990.1|1984.1|30
1583943600000|2020-03-11 16:20:00|1992.9|1986.9|1992|1986|1992.9|1986.9|1987.3|1981.3|53
1583943900000|2020-03-11 16:25:00|1991.6|1985.6|1993.3|1987.3|1994.1|1988.1|1991.1|1985.1|14
1583944200000|2020-03-11 16:30:00|1993.4|1987.4|1993|1987|1993.4|1987.4|1991.1|1985.1|26
1583944500000|2020-03-11 16:35:00|1992.8|1986.8|1991.6|1985.6|1992.8|1986.8|1990.6|1984.6|18
1583944800000|2020-03-11 16:40:00|1991.9|1985.9|1992.3|1986.3|1994.9|1988.9|1991.9|1985.9|27
1583945100000|2020-03-11 16:45:00|1992.5|1986.5|1993.5|1987.5|1993.6|1987.6|1991.5|1985.5|25
1583945400000|2020-03-11 16:50:00|1993.8|1987.8|1994.5|1988.5|1995.8|1989.8|1993.4|1987.4|16
1583945700000|2020-03-11 16:55:00|1994.3|1988.3|1994.5|1988.5|1994.6|1988.6|1993.3|1987.3|13
1583946000000|2020-03-11 17:00:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1993.4|1987.4|14
1583946300000|2020-03-11 17:05:00|1994.8|1988.8|1993.9|1987.9|1994.8|1988.8|1993.4|1987.4|8
1583946600000|2020-03-11 17:10:00|1993.8|1987.8|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|7
1583946900000|2020-03-11 17:15:00|1994.1|1988.1|1994.3|1988.3|1994.8|1988.8|1994|1988|8
1583947200000|2020-03-11 17:20:00|1993.4|1987.4|1993.8|1987.8|1993.8|1987.8|1993.4|1987.4|2
1583947500000|2020-03-11 17:25:00|1993.4|1987.4|1992.6|1986.6|1993.4|1987.4|1992.4|1986.4|9
1583947800000|2020-03-11 17:30:00|1992.4|1986.4|1992.6|1986.6|1992.9|1986.9|1991.9|1985.9|14
1583948100000|2020-03-11 17:35:00|1993|1987|1993|1987|1993.1|1987.1|1992.6|1986.6|6
1583948400000|2020-03-11 17:40:00|1993.1|1987.1|1993|1987|1993.1|1987.1|1992.9|1986.9|4
1583948700000|2020-03-11 17:45:00|1992.6|1986.6|1992.1|1986.1|1992.6|1986.6|1991.6|1985.6|14
1583949000000|2020-03-11 17:50:00|1991.9|1985.9|1992.5|1986.5|1992.8|1986.8|1991.9|1985.9|10
1583949300000|2020-03-11 17:55:00|1992.6|1986.6|1994.4|1988.4|1994.4|1988.4|1992.6|1986.6|9
1583974800000|2020-03-12 01:00:00|1990|1978.8|1991.3|1985.3|1994|1988|1987|1978.8|43
1583975100000|2020-03-12 01:05:00|1990.6|1984.6|1987.6|1981.6|1992.4|1986.4|1985|1979|109
1583975400000|2020-03-12 01:10:00|1987.8|1981.8|1988|1982|1990.3|1984.3|1985.4|1979.4|63
1583975700000|2020-03-12 01:15:00|1986.4|1980.4|1986|1980|1987.4|1981.4|1984.1|1978.1|54
1583976000000|2020-03-12 01:20:00|1986.3|1980.3|1987.4|1981.4|1989.5|1983.5|1986.3|1980.3|49
1583976300000|2020-03-12 01:25:00|1987.5|1981.5|1987.4|1981.4|1988.8|1982.8|1986.4|1980.4|55
1583976600000|2020-03-12 01:30:00|1987.1|1981.1|1986|1980|1987.3|1981.3|1984.9|1978.9|57
1583976900000|2020-03-12 01:35:00|1985.8|1979.8|1985|1979|1986|1980|1984.6|1978.6|32
1583977200000|2020-03-12 01:40:00|1984.8|1978.8|1984.1|1978.1|1986.1|1980.1|1984.1|1978.1|35
1583977500000|2020-03-12 01:45:00|1983.3|1977.3|1977.5|1971.5|1984.1|1978.1|1977.5|1971.5|41
1583977800000|2020-03-12 01:50:00|1977.8|1971.8|1974.6|1968.6|1979.3|1973.3|1971.8|1965.8|61
1583978100000|2020-03-12 01:55:00|1974|1968|1974.8|1968.8|1979.5|1973.5|1972.8|1966.8|93
1583978400000|2020-03-12 02:00:00|1974.5|1968.5|1972.5|1966.5|1976.3|1970.3|1972.3|1966.3|72
1583978700000|2020-03-12 02:05:00|1972.3|1966.3|1968.8|1962.8|1972.5|1966.5|1968.1|1962.1|61
1583979000000|2020-03-12 02:10:00|1969.1|1963.1|1974|1968|1974|1968|1966.5|1960.5|71
1583979300000|2020-03-12 02:15:00|1974.8|1968.8|1975.8|1969.8|1975.8|1969.8|1974.8|1968.8|11
1583979600000|2020-03-12 02:20:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975.3|1969.3|2
1583979900000|2020-03-12 02:25:00|1974.9|1968.9|1972.5|1966.5|1974.9|1968.9|1972|1966|9
1583980200000|2020-03-12 02:30:00|1972.8|1966.8|1978|1972|1978.3|1972.3|1972.8|1966.8|35
1583980500000|2020-03-12 02:35:00|1978.3|1972.3|1984.8|1978.8|1985.4|1979.4|1978.3|1972.3|65
1583980800000|2020-03-12 02:40:00|1985|1979|1989.5|1983.5|1991.5|1985.5|1984.8|1978.8|88
1583981100000|2020-03-12 02:45:00|1989.4|1983.4|1986.8|1980.8|1989.6|1983.6|1985.8|1979.8|64
1583981400000|2020-03-12 02:50:00|1987|1981|1984|1978|1987.3|1981.3|1983.4|1977.4|30
1583981700000|2020-03-12 02:55:00|1984.3|1978.3|1983.5|1977.5|1985.5|1979.5|1983.3|1977.3|62
1583982000000|2020-03-12 03:00:00|1983.8|1977.8|1986|1980|1986|1980|1983.3|1977.3|23
1583982300000|2020-03-12 03:05:00|1986.1|1980.1|1987.1|1981.1|1989.3|1983.3|1986.1|1980.1|46
1583982600000|2020-03-12 03:10:00|1987.3|1981.3|1987.6|1981.6|1988.3|1982.3|1987.1|1981.1|28
1583982900000|2020-03-12 03:15:00|1988|1982|1985|1979|1988|1982|1985|1979|21
1583983200000|2020-03-12 03:20:00|1985.5|1979.5|1985.8|1979.8|1987.3|1981.3|1984|1978|36
1583983500000|2020-03-12 03:25:00|1985.5|1979.5|1985.5|1979.5|1986.3|1980.3|1985|1979|19
1583983800000|2020-03-12 03:30:00|1985.3|1979.3|1982.3|1976.3|1985.5|1979.5|1981.5|1975.5|30
1583984100000|2020-03-12 03:35:00|1982|1976|1981.5|1975.5|1983.4|1977.4|1980|1974|34
1583984400000|2020-03-12 03:40:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.3|1973.3|20
1583984700000|2020-03-12 03:45:00|1980|1974|1982.1|1976.1|1984.3|1978.3|1980|1974|21
1583985000000|2020-03-12 03:50:00|1982|1976|1982|1976|1982|1976|1981.8|1975.8|3
1583985300000|2020-03-12 03:55:00|1981.8|1975.8|1981.6|1975.6|1982.5|1976.5|1981.6|1975.6|7
1583985600000|2020-03-12 04:00:00|1981.5|1975.5|1978.4|1972.4|1981.5|1975.5|1978.3|1972.3|17
1583985900000|2020-03-12 04:05:00|1978.6|1972.6|1979.3|1973.3|1979.8|1973.8|1978.6|1972.6|18
1583986200000|2020-03-12 04:10:00|1979.1|1973.1|1981|1975|1981.8|1975.8|1979.1|1973.1|30
1583986500000|2020-03-12 04:15:00|1980.9|1974.9|1981.5|1975.5|1981.9|1975.9|1980.9|1974.9|9
1583986800000|2020-03-12 04:20:00|1981.8|1975.8|1984|1978|1984.4|1978.4|1981.6|1975.6|21
1583987100000|2020-03-12 04:25:00|1984.9|1978.9|1985.1|1979.1|1985.3|1979.3|1984.8|1978.8|6
1583987400000|2020-03-12 04:30:00|1984.3|1978.3|1983.4|1977.4|1984.3|1978.3|1983.1|1977.1|4
1583987700000|2020-03-12 04:35:00|1983.5|1977.5|1985.5|1979.5|1986.5|1980.5|1983.5|1977.5|28
1583988000000|2020-03-12 04:40:00|1985.4|1979.4|1984.8|1978.8|1985.5|1979.5|1984.5|1978.5|17
1583988300000|2020-03-12 04:45:00|1984.5|1978.5|1983.3|1977.3|1984.5|1978.5|1983|1977|25
1583988600000|2020-03-12 04:50:00|1982.9|1976.9|1981.8|1975.8|1983.1|1977.1|1981.3|1975.3|26
1583988900000|2020-03-12 04:55:00|1982|1976|1980.3|1974.3|1982|1976|1979.9|1973.9|31
1583989200000|2020-03-12 05:00:00|1980.5|1974.5|1980.8|1974.8|1982.4|1976.4|1980.5|1974.5|43
1583989500000|2020-03-12 05:05:00|1980.5|1974.5|1979.5|1973.5|1980.5|1974.5|1978.6|1972.6|17
1583990100000|2020-03-12 05:15:00|1979.3|1973.3|1979.9|1973.9|1980.1|1974.1|1979.3|1973.3|3
1583990400000|2020-03-12 05:20:00|1979.1|1973.1|1977.3|1971.3|1979.1|1973.1|1977|1971|7
1583990700000|2020-03-12 05:25:00|1977|1971|1976.1|1970.1|1977|1971|1976.1|1970.1|4
1583991000000|2020-03-12 05:30:00|1976.6|1970.6|1980.5|1974.5|1981.3|1975.3|1976.6|1970.6|38
1583991300000|2020-03-12 05:35:00|1980.8|1974.8|1981.6|1975.6|1982.8|1976.8|1980.5|1974.5|27
1583991600000|2020-03-12 05:40:00|1981.8|1975.8|1980.9|1974.9|1982|1976|1979.8|1973.8|33
1583991900000|2020-03-12 05:45:00|1979.9|1973.9|1977.9|1971.9|1981.5|1975.5|1977.8|1971.8|43
1583992200000|2020-03-12 05:50:00|1978.3|1972.3|1977.3|1971.3|1978.5|1972.5|1974.4|1968.4|81
1583992500000|2020-03-12 05:55:00|1976.9|1970.9|1980.5|1974.5|1981.3|1975.3|1976.4|1970.4|79
1583992800000|2020-03-12 06:00:00|1980.8|1974.8|1975.8|1969.8|1980.8|1974.8|1975.8|1969.8|77
1583993100000|2020-03-12 06:05:00|1975.9|1969.9|1974.6|1968.6|1976.9|1970.9|1974.3|1968.3|40
1583993400000|2020-03-12 06:10:00|1974.3|1968.3|1975.4|1969.4|1975.4|1969.4|1973.3|1967.3|19
1583993700000|2020-03-12 06:15:00|1975|1969|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|12
1583994000000|2020-03-12 06:20:00|1974.5|1968.5|1972.5|1966.5|1975.3|1969.3|1971.6|1965.6|20
1583994300000|2020-03-12 06:25:00|1972.3|1966.3|1970.8|1964.8|1972.5|1966.5|1970.4|1964.4|57
1583994600000|2020-03-12 06:30:00|1970.3|1964.3|1975.3|1969.3|1975.3|1969.3|1970.3|1964.3|37
1583994900000|2020-03-12 06:35:00|1975|1969|1975.3|1969.3|1976.9|1970.9|1974|1968|75
1583995200000|2020-03-12 06:40:00|1975.5|1969.5|1973.9|1967.9|1976|1970|1973.6|1967.6|55
1583995500000|2020-03-12 06:45:00|1973.8|1967.8|1972|1966|1973.8|1967.8|1971.5|1965.5|47
1583995800000|2020-03-12 06:50:00|1971.5|1965.5|1969.3|1963.3|1972.8|1966.8|1969.3|1963.3|62
1583996100000|2020-03-12 06:55:00|1969.5|1963.5|1969.4|1963.4|1972|1966|1968.4|1962.4|43
1583996400000|2020-03-12 07:00:00|1969.5|1963.5|1964.3|1958.3|1969.5|1963.5|1964|1958|43
1583996700000|2020-03-12 07:05:00|1964.6|1958.6|1963|1957|1966.1|1960.1|1963|1957|51
1583997000000|2020-03-12 07:10:00|1963.3|1957.3|1967.3|1961.3|1967.5|1961.5|1962.5|1956.5|28
1583997300000|2020-03-12 07:15:00|1967.8|1961.8|1967.3|1961.3|1969.8|1963.8|1967.3|1961.3|28
1583997600000|2020-03-12 07:20:00|1967|1961|1963.8|1957.8|1967|1961|1963.6|1957.6|10
1583997900000|2020-03-12 07:25:00|1963.3|1957.3|1963.1|1957.1|1963.3|1957.3|1962|1956|9
1583998200000|2020-03-12 07:30:00|1962.8|1956.8|1962.4|1956.4|1964.3|1958.3|1962.4|1956.4|17
1583998500000|2020-03-12 07:35:00|1962.1|1956.1|1965.8|1959.8|1966.3|1960.3|1962|1956|24
1583998800000|2020-03-12 07:40:00|1965.3|1959.3|1968.8|1962.8|1969.4|1963.4|1964.4|1958.4|25
1583999100000|2020-03-12 07:45:00|1968.5|1962.5|1969.1|1963.1|1970.8|1964.8|1968.5|1962.5|26
1583999400000|2020-03-12 07:50:00|1969.5|1963.5|1971.3|1965.3|1972.1|1966.1|1969.5|1963.5|29
1583999700000|2020-03-12 07:55:00|1970.8|1964.8|1980.6|1974.6|1982|1976|1970.8|1964.8|112
1584000000000|2020-03-12 08:00:00|1980.9|1974.9|1972.8|1966.8|1981.1|1975.1|1972.5|1966.5|56
1584000300000|2020-03-12 08:05:00|1973|1967|1977.8|1971.8|1980.5|1974.5|1973|1967|66
1584000600000|2020-03-12 08:10:00|1977.5|1971.5|1980|1974|1980|1974|1976.3|1970.3|49
1584000900000|2020-03-12 08:15:00|1979.8|1973.8|1975.3|1969.3|1979.8|1973.8|1975.3|1969.3|41
1584001200000|2020-03-12 08:20:00|1975|1969|1979.4|1973.4|1979.8|1973.8|1975|1969|24
1584001500000|2020-03-12 08:25:00|1979.1|1973.1|1980.3|1974.3|1983.6|1977.6|1978.5|1972.5|34
1584001800000|2020-03-12 08:30:00|1980|1974|1977.8|1971.8|1980.3|1974.3|1977.4|1971.4|32
1584002100000|2020-03-12 08:35:00|1977.6|1971.6|1977.3|1971.3|1977.6|1971.6|1974.3|1968.3|31
1584002400000|2020-03-12 08:40:00|1977.5|1971.5|1978|1972|1978|1972|1976.3|1970.3|9
1584002700000|2020-03-12 08:45:00|1978.3|1972.3|1975.8|1969.8|1978.5|1972.5|1975.8|1969.8|15
1584003000000|2020-03-12 08:50:00|1975.3|1969.3|1974.5|1968.5|1975.3|1969.3|1971.5|1965.5|32
1584003300000|2020-03-12 08:55:00|1974.8|1968.8|1970.8|1964.8|1976.1|1970.1|1970.8|1964.8|17
1584003600000|2020-03-12 09:00:00|1970.3|1964.3|1969.6|1963.6|1973.8|1967.8|1969.3|1963.3|40
1584003900000|2020-03-12 09:05:00|1970.8|1964.8|1968|1962|1970.8|1964.8|1967.8|1961.8|30
1584004200000|2020-03-12 09:10:00|1969|1963|1971.1|1965.1|1972.6|1966.6|1969|1963|27
1584004500000|2020-03-12 09:15:00|1970.9|1964.9|1968.1|1962.1|1971.1|1965.1|1967.8|1961.8|20
1584004800000|2020-03-12 09:20:00|1967.9|1961.9|1973.6|1967.6|1974.5|1968.5|1967.4|1961.4|39
1584005100000|2020-03-12 09:25:00|1973.9|1967.9|1971.6|1965.6|1974.1|1968.1|1971.6|1965.6|46
1584005400000|2020-03-12 09:30:00|1971.9|1965.9|1975.9|1969.9|1976.4|1970.4|1970.4|1964.4|62
1584005700000|2020-03-12 09:35:00|1975.6|1969.6|1974.6|1968.6|1975.8|1969.8|1973.1|1967.1|56
1584006000000|2020-03-12 09:40:00|1974.8|1968.8|1977|1971|1978.9|1972.9|1974.1|1968.1|72
1584006300000|2020-03-12 09:45:00|1976.9|1970.9|1973.9|1967.9|1977.1|1971.1|1973.1|1967.1|18
1584006600000|2020-03-12 09:50:00|1974.1|1968.1|1975.3|1969.3|1975.5|1969.5|1971.9|1965.9|14
1584006900000|2020-03-12 09:55:00|1975.1|1969.1|1969.9|1963.9|1975.1|1969.1|1969.4|1963.4|41
1584007200000|2020-03-12 10:00:00|1969.4|1963.4|1972.1|1966.1|1972.9|1966.9|1969.1|1963.1|44
1584007500000|2020-03-12 10:05:00|1972.4|1966.4|1975.1|1969.1|1976|1970|1970.9|1964.9|51
1584007800000|2020-03-12 10:10:00|1974.6|1968.6|1976.8|1970.8|1976.8|1970.8|1974.4|1968.4|8
1584008100000|2020-03-12 10:15:00|1976.6|1970.6|1975.5|1969.5|1976.6|1970.6|1974.4|1968.4|21
1584008400000|2020-03-12 10:20:00|1975.3|1969.3|1974.6|1968.6|1975.3|1969.3|1973.6|1967.6|15
1584008700000|2020-03-12 10:25:00|1974.8|1968.8|1976.5|1970.5|1976.6|1970.6|1974.5|1968.5|17
1584009000000|2020-03-12 10:30:00|1976.8|1970.8|1977.5|1971.5|1979.3|1973.3|1976.8|1970.8|23
1584009300000|2020-03-12 10:35:00|1977.9|1971.9|1979|1973|1979|1973|1976.8|1970.8|23
1584009600000|2020-03-12 10:40:00|1978.8|1972.8|1979.6|1973.6|1980.9|1974.9|1978.1|1972.1|19
1584009900000|2020-03-12 10:45:00|1979.9|1973.9|1978.6|1972.6|1980.6|1974.6|1978.6|1972.6|11
1584010200000|2020-03-12 10:50:00|1978.8|1972.8|1978.3|1972.3|1981.3|1975.3|1977.8|1971.8|18
1584010500000|2020-03-12 10:55:00|1978|1972|1971.6|1965.6|1978|1972|1971.6|1965.6|27
1584010800000|2020-03-12 11:00:00|1971.8|1965.8|1963.8|1957.8|1973.5|1967.5|1963.3|1957.3|71
1584011100000|2020-03-12 11:05:00|1963.9|1957.9|1965|1959|1966.8|1960.8|1963.9|1957.9|25
1584011400000|2020-03-12 11:10:00|1964.8|1958.8|1963.5|1957.5|1964.8|1958.8|1961|1955|33
1584011700000|2020-03-12 11:15:00|1963.6|1957.6|1963.5|1957.5|1964.1|1958.1|1963.3|1957.3|12
1584012000000|2020-03-12 11:20:00|1963.3|1957.3|1962.5|1956.5|1963.3|1957.3|1960.5|1954.5|23
1584012300000|2020-03-12 11:25:00|1962.3|1956.3|1963|1957|1963.3|1957.3|1961.8|1955.8|9
1584012600000|2020-03-12 11:30:00|1962.8|1956.8|1959.9|1953.9|1962.8|1956.8|1956.8|1950.8|55
1584012900000|2020-03-12 11:35:00|1959.6|1953.6|1953.8|1947.8|1959.8|1953.8|1953.8|1947.8|40
1584013200000|2020-03-12 11:40:00|1953.3|1947.3|1952.9|1946.9|1955.5|1949.5|1952.4|1946.4|40
1584013500000|2020-03-12 11:45:00|1952.8|1946.8|1950.5|1944.5|1953.9|1947.9|1950.5|1944.5|40
1584013800000|2020-03-12 11:50:00|1950.8|1944.8|1947.6|1941.6|1950.9|1944.9|1946.4|1940.4|45
1584014100000|2020-03-12 11:55:00|1947.1|1941.1|1953.4|1947.4|1954.4|1948.4|1947.1|1941.1|39
1584014400000|2020-03-12 12:00:00|1953.6|1947.6|1955.1|1949.1|1955.6|1949.6|1952.4|1946.4|49
1584014700000|2020-03-12 12:05:00|1954.6|1948.6|1950.1|1944.1|1954.6|1948.6|1948.6|1942.6|25
1584015000000|2020-03-12 12:10:00|1950.4|1944.4|1950.9|1944.9|1953.1|1947.1|1950.4|1944.4|37
1584015300000|2020-03-12 12:15:00|1951.4|1945.4|1953.1|1947.1|1953.6|1947.6|1948.9|1942.9|28
1584015600000|2020-03-12 12:20:00|1952.6|1946.6|1950.6|1944.6|1952.6|1946.6|1950.6|1944.6|22
1584015900000|2020-03-12 12:25:00|1949.9|1943.9|1948.6|1942.6|1951.4|1945.4|1948.1|1942.1|28
1584016200000|2020-03-12 12:30:00|1948.4|1942.4|1946.1|1940.1|1949.4|1943.4|1945.9|1939.9|31
1584016500000|2020-03-12 12:35:00|1946.4|1940.4|1947.4|1941.4|1949.4|1943.4|1946.4|1940.4|51
1584016800000|2020-03-12 12:40:00|1947.6|1941.6|1948.9|1942.9|1949.1|1943.1|1947.1|1941.1|20
1584017100000|2020-03-12 12:45:00|1949.4|1943.4|1948.4|1942.4|1950.1|1944.1|1946.6|1940.6|35
1584017400000|2020-03-12 12:50:00|1948.1|1942.1|1945.4|1939.4|1948.1|1942.1|1944.4|1938.4|29
1584017700000|2020-03-12 12:55:00|1945.6|1939.6|1944.4|1938.4|1947.1|1941.1|1943.9|1937.9|56
1584018000000|2020-03-12 13:00:00|1944.9|1938.9|1946.4|1940.4|1946.9|1940.9|1943.6|1937.6|49
1584018300000|2020-03-12 13:05:00|1946.1|1940.1|1946.4|1940.4|1948.1|1942.1|1945.4|1939.4|34
1584018600000|2020-03-12 13:10:00|1946.6|1940.6|1943.9|1937.9|1948.1|1942.1|1943.9|1937.9|31
1584018900000|2020-03-12 13:15:00|1943.6|1937.6|1941.6|1935.6|1944.1|1938.1|1939.6|1933.6|40
1584019200000|2020-03-12 13:20:00|1941.4|1935.4|1942.9|1936.9|1942.9|1936.9|1940.4|1934.4|26
1584019500000|2020-03-12 13:25:00|1942.6|1936.6|1943.4|1937.4|1945.4|1939.4|1939.6|1933.6|34
1584019800000|2020-03-12 13:30:00|1943.1|1937.1|1942.9|1936.9|1945.9|1939.9|1941.6|1935.6|50
1584020100000|2020-03-12 13:35:00|1943.1|1937.1|1944.9|1938.9|1945.4|1939.4|1941.4|1935.4|48
1584020400000|2020-03-12 13:40:00|1945.1|1939.1|1945.1|1939.1|1946.1|1940.1|1943.6|1937.6|28
1584020700000|2020-03-12 13:45:00|1945.4|1939.4|1946.6|1940.6|1946.9|1940.9|1942.6|1936.6|39
1584021000000|2020-03-12 13:50:00|1946.1|1940.1|1955.6|1949.6|1955.6|1949.6|1944.9|1938.9|35
1584021300000|2020-03-12 13:55:00|1954.1|1948.1|1961.5|1955.5|1964.9|1958.9|1952.9|1946.9|88
1584021600000|2020-03-12 14:00:00|1961.9|1955.9|1957.4|1951.4|1962.1|1956.1|1953.8|1947.8|76
1584021900000|2020-03-12 14:05:00|1957.1|1951.1|1967.1|1961.1|1967.4|1961.4|1955.9|1949.9|61
1584022200000|2020-03-12 14:10:00|1966.6|1960.6|1965.9|1959.9|1967.1|1961.1|1963.9|1957.9|49
1584022500000|2020-03-12 14:15:00|1965.6|1959.6|1969.9|1963.9|1970.6|1964.6|1965.6|1959.6|63
1584022800000|2020-03-12 14:20:00|1970.1|1964.1|1966.9|1960.9|1971.4|1965.4|1966.4|1960.4|32
1584023100000|2020-03-12 14:25:00|1967.4|1961.4|1964.9|1958.9|1971.4|1965.4|1963.9|1957.9|65
1584023400000|2020-03-12 14:30:00|1965.1|1959.1|1970.9|1964.9|1970.9|1964.9|1963.9|1957.9|81
1584023700000|2020-03-12 14:35:00|1971.4|1965.4|1968.6|1962.6|1978.9|1972.9|1968.6|1962.6|76
1584024000000|2020-03-12 14:40:00|1968.1|1962.1|1968.4|1962.4|1969.6|1963.6|1966.4|1960.4|41
1584024300000|2020-03-12 14:45:00|1968.1|1962.1|1968.6|1962.6|1973.9|1967.9|1967.6|1961.6|68
1584024600000|2020-03-12 14:50:00|1969.1|1963.1|1970.4|1964.4|1971.1|1965.1|1967.9|1961.9|32
1584024900000|2020-03-12 14:55:00|1970.1|1964.1|1960.6|1954.6|1970.1|1964.1|1960.6|1954.6|37
1584025200000|2020-03-12 15:00:00|1960.4|1954.4|1963.9|1957.9|1965.6|1959.6|1959.6|1953.6|34
1584025500000|2020-03-12 15:05:00|1964.1|1958.1|1968.6|1962.6|1971.6|1965.6|1960.9|1954.9|69
1584025800000|2020-03-12 15:10:00|1968.9|1962.9|1972.5|1966.5|1973.9|1967.9|1966.9|1960.9|100
1584026100000|2020-03-12 15:15:00|1971.4|1965.4|1964.1|1958.1|1971.8|1965.8|1962.9|1956.9|45
1584026400000|2020-03-12 15:20:00|1964.4|1958.4|1966.6|1960.6|1967.6|1961.6|1964.1|1958.1|52
1584026700000|2020-03-12 15:25:00|1966.9|1960.9|1959.4|1953.4|1966.9|1960.9|1959.4|1953.4|26
1584027000000|2020-03-12 15:30:00|1959.1|1953.1|1954.9|1948.9|1960.9|1954.9|1954.9|1948.9|61
1584027300000|2020-03-12 15:35:00|1955.1|1949.1|1949.6|1943.6|1955.4|1949.4|1949.6|1943.6|30
1584027600000|2020-03-12 15:40:00|1949.4|1943.4|1953.6|1947.6|1954.4|1948.4|1946.9|1940.9|97
1584027900000|2020-03-12 15:45:00|1953.9|1947.9|1948.1|1942.1|1954.1|1948.1|1944.1|1938.1|74
1584028200000|2020-03-12 15:50:00|1948.6|1942.6|1957.6|1951.6|1958.4|1952.4|1948.6|1942.6|52
1584028500000|2020-03-12 15:55:00|1957.4|1951.4|1944.9|1938.9|1957.4|1951.4|1941.4|1935.4|95
1584028800000|2020-03-12 16:00:00|1945.1|1939.1|1948.9|1942.9|1962.3|1948.5|1945.1|1939.1|64
1584029100000|2020-03-12 16:05:00|1949.1|1943.1|1947.1|1941.1|1952.4|1946.4|1945.4|1939.4|65
1584029400000|2020-03-12 16:10:00|1947.4|1941.4|1949.4|1943.4|1949.6|1943.6|1944.6|1938.6|39
1584029700000|2020-03-12 16:15:00|1949.9|1943.9|1951.4|1945.4|1955.1|1949.1|1949.6|1943.6|41
1584030000000|2020-03-12 16:20:00|1949.9|1943.9|1944.4|1938.4|1949.9|1943.9|1944.4|1938.4|73
1584030300000|2020-03-12 16:25:00|1944.1|1938.1|1942.4|1936.4|1946.9|1940.9|1942.1|1936.1|45
1584030600000|2020-03-12 16:30:00|1942.6|1936.6|1944.1|1938.1|1944.1|1938.1|1941.4|1935.4|61
1584030900000|2020-03-12 16:35:00|1943.9|1937.9|1943.4|1937.4|1944.4|1938.4|1942.1|1936.1|47
1584031200000|2020-03-12 16:40:00|1943.1|1937.1|1935.4|1929.4|1943.1|1937.1|1935.4|1929.4|53
1584031500000|2020-03-12 16:45:00|1935.6|1929.6|1937.4|1931.4|1939.4|1933.4|1933.9|1927.9|41
1584031800000|2020-03-12 16:50:00|1937.6|1931.6|1946.8|1940.8|1949.5|1942.4|1937.6|1931.6|70
1584032100000|2020-03-12 16:55:00|1946.5|1940.5|1954.3|1948.3|1956.5|1950.5|1946|1939.3|83
1584032400000|2020-03-12 17:00:00|1954.5|1948.5|1947.8|1941.8|1956.3|1950.3|1947.5|1941.5|74
1584032700000|2020-03-12 17:05:00|1947.5|1941.5|1946.5|1940.5|1949.1|1943.1|1944.6|1938.6|51
1584033000000|2020-03-12 17:10:00|1946.8|1940.8|1949|1943|1949|1943|1946.1|1940.1|15
1584033300000|2020-03-12 17:15:00|1948.8|1942.8|1950.5|1944.5|1950.8|1944.8|1948|1942|11
1584033600000|2020-03-12 17:20:00|1950.8|1944.8|1950.4|1944.4|1953.6|1947.6|1950|1944|23
1584033900000|2020-03-12 17:25:00|1950.5|1944.5|1950.6|1944.6|1952.1|1946.1|1948.5|1942.5|20
1584034200000|2020-03-12 17:30:00|1951.5|1945.5|1951.6|1945.6|1951.6|1945.6|1951.5|1945.5|2
1584034500000|2020-03-12 17:35:00|1951.4|1945.4|1951.4|1945.4|1951.6|1945.6|1951|1945|9
1584034800000|2020-03-12 17:40:00|1951.1|1945.1|1951.6|1945.6|1953|1947|1950.9|1944.9|23
1584035100000|2020-03-12 17:45:00|1951.4|1945.4|1946.8|1940.8|1951.4|1945.4|1945.5|1939.5|63
1584035400000|2020-03-12 17:50:00|1947.9|1941.9|1947.6|1941.6|1950|1944|1947.6|1941.6|14
1584035700000|2020-03-12 17:55:00|1947|1941|1948.9|1942.9|1949.1|1943.1|1947|1941|9
1584061200000|2020-03-13 01:00:00|1950.8|1939.5|1931.1|1925.1|1950.8|1939.5|1926.4|1920.4|33
1584061500000|2020-03-13 01:05:00|1931.4|1925.4|1930.9|1924.9|1932.1|1926.1|1925.9|1919.9|102
1584061800000|2020-03-13 01:10:00|1930.4|1924.4|1926.4|1920.4|1930.4|1924.4|1926.4|1920.4|34
1584062100000|2020-03-13 01:15:00|1926.1|1920.1|1924.6|1918.6|1926.1|1920.1|1923.1|1914|56
1584062400000|2020-03-13 01:20:00|1924.9|1918.9|1927.1|1921.1|1927.1|1921.1|1923.6|1917.6|40
1584062700000|2020-03-13 01:25:00|1926.9|1920.9|1925.6|1919.6|1927.9|1921.9|1925.1|1919.1|28
1584063000000|2020-03-13 01:30:00|1925.9|1919.9|1923.6|1917.6|1928.9|1922.9|1923.6|1917.6|55
1584063300000|2020-03-13 01:35:00|1923.4|1917.4|1922.1|1916.1|1925.4|1919.4|1921.6|1915.6|57
1584063600000|2020-03-13 01:40:00|1921.9|1915.9|1920.9|1914.9|1923.4|1917.4|1920.9|1914.9|56
1584063900000|2020-03-13 01:45:00|1921.1|1915.1|1927.1|1921.1|1927.1|1921.1|1919.9|1913.9|69
1584064200000|2020-03-13 01:50:00|1926.6|1920.6|1926.6|1920.6|1929.3|1922.4|1926.4|1920.4|28
1584064500000|2020-03-13 01:55:00|1927.9|1921.9|1926.6|1920.6|1929.1|1923.1|1922.9|1916.9|76
1584064800000|2020-03-13 02:00:00|1926.1|1920.1|1927.6|1921.6|1927.9|1921.9|1921.9|1915.9|83
1584065100000|2020-03-13 02:05:00|1927.4|1921.4|1926.9|1920.9|1929.9|1923.9|1925.1|1919.1|86
1584065400000|2020-03-13 02:10:00|1926.4|1920.4|1931.4|1925.4|1932.1|1926.1|1925.4|1919.4|83
1584065700000|2020-03-13 02:15:00|1931.6|1925.6|1938.4|1932.4|1938.4|1932.4|1931.6|1925.6|41
1584066000000|2020-03-13 02:20:00|1938.1|1932.1|1936.9|1930.9|1938.1|1932.1|1936.9|1930.9|9
1584066300000|2020-03-13 02:25:00|1936.4|1930.4|1935.6|1929.6|1937.6|1931.6|1934.9|1928.9|18
1584066600000|2020-03-13 02:30:00|1935.9|1929.9|1942.4|1936.4|1942.6|1936.6|1935.9|1929.9|71
1584066900000|2020-03-13 02:35:00|1942.1|1936.1|1939.4|1933.4|1942.1|1936.1|1939.4|1933.4|48
1584067200000|2020-03-13 02:40:00|1939.6|1933.6|1936.9|1930.9|1940.1|1934.1|1936.1|1930.1|103
1584067500000|2020-03-13 02:45:00|1936.6|1930.6|1939.9|1933.9|1939.9|1933.9|1936.6|1930.6|54
1584067800000|2020-03-13 02:50:00|1939.6|1933.6|1939.1|1933.1|1941.6|1935.6|1938.9|1932.9|45
1584068100000|2020-03-13 02:55:00|1939.4|1933.4|1941.1|1935.1|1941.1|1935.1|1939.4|1933.4|12
1584068400000|2020-03-13 03:00:00|1940.9|1934.9|1938.4|1932.4|1940.9|1934.9|1937.1|1931.1|44
1584068700000|2020-03-13 03:05:00|1937.9|1931.9|1935.1|1929.1|1937.9|1931.9|1934.6|1928.6|38
1584069000000|2020-03-13 03:10:00|1935.4|1929.4|1937.6|1931.6|1937.9|1931.9|1934.9|1928.9|15
1584069300000|2020-03-13 03:15:00|1937.4|1931.4|1936.9|1930.9|1937.6|1931.6|1936.9|1930.9|7
1584069600000|2020-03-13 03:20:00|1937.4|1931.4|1939.4|1933.4|1939.6|1933.6|1937.4|1931.4|58
1584069900000|2020-03-13 03:25:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1936.9|1930.9|95
1584070200000|2020-03-13 03:30:00|1938.9|1932.9|1937.6|1931.6|1938.9|1932.9|1937.6|1931.6|5
1584070500000|2020-03-13 03:35:00|1937.9|1931.9|1937.4|1931.4|1938.6|1932.6|1936.9|1930.9|15
1584070800000|2020-03-13 03:40:00|1936.9|1930.9|1937.6|1931.6|1937.6|1931.6|1936.6|1930.6|15
1584071100000|2020-03-13 03:45:00|1938.1|1932.1|1938.6|1932.6|1939.4|1933.4|1938.1|1932.1|6
1584071400000|2020-03-13 03:50:00|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1584072000000|2020-03-13 04:00:00|1937.9|1931.9|1936.4|1930.4|1938.6|1932.6|1936.4|1930.4|12
1584072300000|2020-03-13 04:05:00|1936.1|1930.1|1934.4|1928.4|1936.1|1930.1|1933.6|1927.6|15
1584072600000|2020-03-13 04:10:00|1935.6|1929.6|1934.6|1928.6|1935.6|1929.6|1934.4|1928.4|8
1584072900000|2020-03-13 04:15:00|1935.4|1929.4|1934.9|1928.9|1935.4|1929.4|1934.9|1928.9|4
1584073200000|2020-03-13 04:20:00|1935.1|1929.1|1938.4|1932.4|1938.4|1932.4|1934.9|1928.9|16
1584073500000|2020-03-13 04:25:00|1938.6|1932.6|1939.6|1933.6|1940.6|1934.6|1938.6|1932.6|15
1584073800000|2020-03-13 04:30:00|1939.9|1933.9|1942.1|1936.1|1942.1|1936.1|1939.9|1933.9|8
1584074100000|2020-03-13 04:35:00|1942.9|1936.9|1945.6|1939.6|1945.6|1939.6|1942.9|1936.9|6
1584074400000|2020-03-13 04:40:00|1946.4|1940.4|1946.1|1940.1|1946.6|1940.6|1945.4|1939.4|7
1584074700000|2020-03-13 04:45:00|1946.4|1940.4|1945.9|1939.9|1947.4|1941.4|1945.9|1939.9|11
1584075000000|2020-03-13 04:50:00|1946.1|1940.1|1948.1|1942.1|1949.8|1943.1|1944.4|1938.4|29
1584075300000|2020-03-13 04:55:00|1946.9|1940.9|1947.6|1941.6|1948.8|1942.8|1945.9|1939.9|21
1584075600000|2020-03-13 05:00:00|1948.6|1942.6|1951.9|1945.9|1951.9|1945.9|1948.6|1942.6|16
1584075900000|2020-03-13 05:05:00|1952.9|1946.9|1954.6|1948.6|1955|1949|1948.6|1942.6|38
1584076200000|2020-03-13 05:10:00|1955.1|1949.1|1957.4|1951.4|1960.1|1954.1|1955.1|1949.1|40
1584076500000|2020-03-13 05:15:00|1956.9|1950.9|1970.1|1964.1|1975.6|1969.6|1955.4|1949.4|102
1584076800000|2020-03-13 05:20:00|1969.9|1963.9|1967.1|1961.1|1972.1|1966.1|1965.9|1959.9|55
1584077100000|2020-03-13 05:25:00|1965.9|1959.9|1966.9|1960.9|1967.1|1961.1|1962.6|1956.6|48
1584077400000|2020-03-13 05:30:00|1966.1|1960.1|1981.6|1975.6|1985.6|1979.6|1963.6|1957.6|213
1584077700000|2020-03-13 05:35:00|1981.4|1975.4|1972.1|1966.1|1981.4|1975.4|1972.1|1966.1|81
1584078000000|2020-03-13 05:40:00|1972.6|1966.6|1965.6|1959.6|1972.9|1966.9|1964.6|1957.8|150
1584078300000|2020-03-13 05:45:00|1965.9|1959.9|1963.6|1957.6|1967.4|1961.4|1960.9|1954.9|146
1584078600000|2020-03-13 05:50:00|1963.4|1957.4|1966.6|1960.6|1967.1|1961.1|1961.6|1955.6|99
1584078900000|2020-03-13 05:55:00|1966.4|1960.4|1965.1|1959.1|1966.9|1960.9|1962.4|1956.4|77
1584079200000|2020-03-13 06:00:00|1964.9|1958.9|1962.9|1956.9|1965.6|1959.6|1961.6|1955.6|79
1584079500000|2020-03-13 06:05:00|1962.6|1956.6|1962.6|1956.6|1965.1|1959.1|1961.4|1955.4|90
1584079800000|2020-03-13 06:10:00|1962.1|1956.1|1961.6|1955.6|1963.9|1957.9|1961.4|1955.4|67
1584080100000|2020-03-13 06:15:00|1962.1|1956.1|1963.9|1957.9|1965.1|1959.1|1961.1|1955.1|76
1584080400000|2020-03-13 06:20:00|1963.4|1957.4|1966.1|1960.1|1967.4|1961.4|1961.4|1955.4|66
1584080700000|2020-03-13 06:25:00|1967.4|1961.4|1971.6|1965.6|1972.1|1966.1|1966.9|1960.9|101
1584081000000|2020-03-13 06:30:00|1971.4|1965.4|1970.9|1964.9|1971.6|1965.6|1967.1|1961.1|90
1584081300000|2020-03-13 06:35:00|1971.1|1965.1|1967.4|1961.4|1971.4|1965.4|1967.4|1961.4|78
1584081600000|2020-03-13 06:40:00|1967.6|1961.6|1974.4|1968.4|1974.4|1968.4|1964.6|1958.6|64
1584081900000|2020-03-13 06:45:00|1974.1|1968.1|1970.4|1964.4|1974.1|1968.1|1968.4|1962.4|52
1584082200000|2020-03-13 06:50:00|1970.6|1964.6|1970.9|1964.9|1972.4|1966.4|1970.4|1964.4|20
1584082500000|2020-03-13 06:55:00|1970.6|1964.6|1970.6|1964.6|1971.4|1965.4|1970.4|1964.4|15
1584082800000|2020-03-13 07:00:00|1970.4|1964.4|1971.4|1965.4|1971.4|1965.4|1968.6|1962.6|15
1584083100000|2020-03-13 07:05:00|1971.6|1965.6|1974.1|1968.1|1974.1|1968.1|1971.4|1965.4|13
1584083400000|2020-03-13 07:10:00|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|4
1584083700000|2020-03-13 07:15:00|1972.9|1966.9|1974.1|1968.1|1975.4|1969.4|1972.9|1966.9|8
1584084000000|2020-03-13 07:20:00|1973.6|1967.6|1972.4|1966.4|1975.6|1969.6|1972.4|1966.4|15
1584084300000|2020-03-13 07:25:00|1971.4|1965.4|1972.9|1966.9|1972.9|1966.9|1971.4|1965.4|19
1584084600000|2020-03-13 07:30:00|1972.4|1966.4|1976.6|1970.6|1977|1971|1972.4|1966.4|38
1584084900000|2020-03-13 07:35:00|1976.9|1970.9|1986.4|1980.4|1986.9|1980.9|1976.9|1970.9|40
1584085200000|2020-03-13 07:40:00|1986.6|1980.6|1992.1|1986.1|1992.1|1986.1|1985.9|1979.9|58
1584085500000|2020-03-13 07:45:00|1991.4|1985.4|1997.4|1991.4|1997.4|1991.4|1991.4|1985.4|71
1584085800000|2020-03-13 07:50:00|1997.9|1991.9|1998.1|1992.1|2004.1|1998.1|1996.6|1990.6|86
1584086100000|2020-03-13 07:55:00|1998.6|1992.6|2011.1|2005.1|2012.6|2006.6|1998.4|1992.4|153
1584086400000|2020-03-13 08:00:00|2011.6|2005.6|2015.1|2009.1|2017.4|2011.4|2009.4|2003.4|139
1584086700000|2020-03-13 08:05:00|2014.1|2008.1|2007.4|2001.4|2015.3|2008.6|2007.1|2001.1|121
1584087000000|2020-03-13 08:10:00|2007.6|2001.6|2017.9|2011.9|2019.1|2013.1|2007.6|2001.6|75
1584087300000|2020-03-13 08:15:00|2016.9|2010.9|2019.9|2013.9|2022.1|2016.1|2016.4|2010.4|80
1584087600000|2020-03-13 08:20:00|2020.1|2014.1|2024.6|2018.6|2030.9|2024.9|2020.1|2014.1|67
1584087900000|2020-03-13 08:25:00|2025|2019|2019.1|2013.1|2025.1|2019.1|2019.1|2013.1|79
1584088200000|2020-03-13 08:30:00|2018.9|2012.9|2018.4|2012.4|2022.5|2015.4|2015.6|2009.6|115
1584088500000|2020-03-13 08:35:00|2018.1|2012.1|2019.4|2013.4|2023.1|2017.1|2018.1|2012.1|73
1584088800000|2020-03-13 08:40:00|2019.1|2013.1|2018.1|2012.1|2019.1|2013.1|2014.9|2008.9|53
1584089100000|2020-03-13 08:45:00|2017.9|2011.9|2011.9|2005.9|2018.1|2012.1|2011.9|2005.9|58
1584089400000|2020-03-13 08:50:00|2011.6|2005.6|2010.1|2004.1|2016.9|2010.9|2010.1|2004.1|63
1584089700000|2020-03-13 08:55:00|2010.4|2004.4|2009.4|2003.4|2020.4|2014.4|2009.1|2003.1|79
1584090000000|2020-03-13 09:00:00|2009.9|2003.9|2015.4|2009.4|2016.4|2010.4|2007.9|2001.9|108
1584090300000|2020-03-13 09:05:00|2015.1|2009.1|2017.4|2011.4|2020.1|2014.1|2015.1|2009.1|85
1584090600000|2020-03-13 09:10:00|2017.9|2011.9|2018.9|2012.9|2021.1|2015.1|2017.1|2011.1|41
1584090900000|2020-03-13 09:15:00|2019.1|2013.1|2012.4|2006.4|2019.4|2013.4|2011.6|2005.6|83
1584091200000|2020-03-13 09:20:00|2012.1|2006.1|2016.4|2010.4|2017.1|2011.1|2010.9|2004.9|50
1584091500000|2020-03-13 09:25:00|2016.9|2010.9|2020.6|2014.6|2022.1|2016.1|2016.9|2010.9|52
1584091800000|2020-03-13 09:30:00|2021.4|2015.4|2019.1|2013.1|2022.4|2016.4|2019.1|2013.1|91
1584092100000|2020-03-13 09:35:00|2018.9|2012.9|2018.4|2012.4|2023.9|2017.9|2018.1|2012.1|85
1584092400000|2020-03-13 09:40:00|2018.6|2012.6|2024.1|2018.1|2024.9|2018.9|2018.6|2012.6|70
1584092700000|2020-03-13 09:45:00|2024.6|2018.6|2027.1|2021.1|2027.6|2021.6|2024.6|2018.6|44
1584093000000|2020-03-13 09:50:00|2027.4|2021.4|2030.6|2024.6|2031.1|2025.1|2027.1|2021.1|39
1584093300000|2020-03-13 09:55:00|2031.1|2025.1|2026.4|2020.4|2032.6|2026.6|2024.1|2018.1|72
1584093600000|2020-03-13 10:00:00|2026.6|2020.6|2033.6|2027.6|2034|2028|2026.6|2020.6|67
1584093900000|2020-03-13 10:05:00|2033.9|2027.9|2037.4|2031.4|2040.1|2034.1|2032.9|2026.9|83
1584094200000|2020-03-13 10:10:00|2037.1|2031.1|2038.1|2032.1|2039.4|2033.4|2036.4|2030.4|49
1584094500000|2020-03-13 10:15:00|2036.9|2030.9|2040.4|2034.4|2041.6|2035.6|2036.9|2030.9|51
1584094800000|2020-03-13 10:20:00|2040.6|2034.6|2035.4|2029.4|2041.6|2035.6|2034.4|2028.4|79
1584095100000|2020-03-13 10:25:00|2034.9|2028.9|2040.6|2034.6|2041.4|2035.4|2032.4|2026.4|48
1584095400000|2020-03-13 10:30:00|2040.4|2034.4|2039.1|2033.1|2046|2040|2036.9|2030.9|74
1584095700000|2020-03-13 10:35:00|2038.9|2032.9|2041.1|2035.1|2042.4|2036.4|2038.9|2032.9|35
1584096000000|2020-03-13 10:40:00|2041.6|2035.6|2034.4|2028.4|2041.6|2035.6|2034.1|2028.1|60
1584096300000|2020-03-13 10:45:00|2034.6|2028.6|2024.9|2018.9|2036.1|2030.1|2024.4|2018.4|62
1584096600000|2020-03-13 10:50:00|2025.1|2019.1|2024.9|2018.9|2029.1|2023.1|2023.9|2017.9|58
1584096900000|2020-03-13 10:55:00|2025.4|2019.4|2020.1|2014.1|2025.4|2019.4|2017.1|2011.1|45
1584097200000|2020-03-13 11:00:00|2020.6|2014.6|2011.1|2005.1|2021.1|2015.1|2001.4|1995.4|106
1584097500000|2020-03-13 11:05:00|2010.9|2004.9|2009.4|2003.4|2011.1|2005.1|2005.9|1999.9|53
1584097800000|2020-03-13 11:10:00|2008.9|2002.9|2008.4|2002.4|2009.1|2003.1|2005.4|1999.4|39
1584098100000|2020-03-13 11:15:00|2008.6|2002.6|2004.6|1998.6|2010.6|2004.6|2004.6|1998.6|59
1584098400000|2020-03-13 11:20:00|2004.4|1998.4|2007.1|2001.1|2010.4|2004.4|2004.1|1998.1|45
1584098700000|2020-03-13 11:25:00|2006.9|2000.9|2010.4|2004.4|2011.1|2005.1|2006.6|2000.6|45
1584099000000|2020-03-13 11:30:00|2010.1|2004.1|2012.1|2006.1|2012.4|2006.4|2007.9|2001.9|49
1584099300000|2020-03-13 11:35:00|2011.9|2005.9|2011.6|2005.6|2012.1|2006.1|2008.9|2002.9|58
1584099600000|2020-03-13 11:40:00|2011.9|2005.9|2015.4|2009.4|2016.6|2010.6|2011.9|2005.9|68
1584099900000|2020-03-13 11:45:00|2015.1|2009.1|2017.1|2011.1|2020.1|2014.1|2014.1|2008.1|57
1584100200000|2020-03-13 11:50:00|2017.4|2011.4|2017.4|2011.4|2020.1|2014.1|2016.9|2010.9|56
1584100500000|2020-03-13 11:55:00|2017.1|2011.1|2010.6|2004.6|2017.1|2011.1|2009.9|2003.9|35
1584100800000|2020-03-13 12:00:00|2010.4|2004.4|2005.9|1999.9|2010.4|2004.4|2005.4|1999.4|38
1584101100000|2020-03-13 12:05:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|36
1584101400000|2020-03-13 12:10:00|2006.4|2000.4|2008.4|2002.4|2009.1|2003.1|2006.1|2000.1|37
1584101700000|2020-03-13 12:15:00|2008.1|2002.1|2007.1|2001.1|2009.6|2003.6|2006.6|2000.6|29
1584102000000|2020-03-13 12:20:00|2006.6|2000.6|2009.1|2003.1|2009.6|2003.6|2006.1|2000.1|36
1584102300000|2020-03-13 12:25:00|2008.6|2002.6|2009.9|2003.9|2010.1|2004.1|2007.1|2001.1|29
1584102600000|2020-03-13 12:30:00|2008.6|2002.6|2006.9|2000.9|2009.9|2003.9|2006.6|2000.6|58
1584102900000|2020-03-13 12:35:00|2006.6|2000.6|2005.6|1999.6|2007.6|2001.6|2005.6|1999.6|30
1584103200000|2020-03-13 12:40:00|2005.4|1999.4|2004.6|1998.6|2006.4|2000.4|2003.6|1997.6|41
1584103500000|2020-03-13 12:45:00|2004.4|1998.4|2007.4|2001.4|2007.4|2001.4|2003.1|1997.1|73
1584103800000|2020-03-13 12:50:00|2007.1|2001.1|2003.6|1997.6|2008.1|2002.1|2003.4|1997.4|81
1584104100000|2020-03-13 12:55:00|2003.9|1997.9|2003.6|1997.6|2007.9|2001.9|2003.1|1997.1|110
1584104400000|2020-03-13 13:00:00|2004.4|1998.4|1999.6|1993.6|2004.6|1998.6|1997.4|1991.4|69
1584104700000|2020-03-13 13:05:00|1999.9|1993.9|1992.1|1986.1|2001.9|1995.9|1987.4|1981.4|91
1584105000000|2020-03-13 13:10:00|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1989.1|1983.1|65
1584105300000|2020-03-13 13:15:00|1990.6|1984.6|1990.1|1984.1|1990.6|1984.6|1986.1|1980.1|47
1584105600000|2020-03-13 13:20:00|1989.9|1983.9|1981.6|1975.6|1989.9|1983.9|1981.4|1975.4|58
1584105900000|2020-03-13 13:25:00|1981.4|1975.4|1983.4|1977.4|1984.6|1978.6|1980.9|1974.9|73
1584106200000|2020-03-13 13:30:00|1984.4|1978.4|1981.4|1975.4|1986.1|1980.1|1980.9|1974.9|78
1584106500000|2020-03-13 13:35:00|1981.1|1975.1|1975.4|1969.4|1982.1|1976.1|1969.4|1963.4|115
1584106800000|2020-03-13 13:40:00|1975.1|1969.1|1970.1|1964.1|1975.4|1969.4|1966.9|1960.9|68
1584107100000|2020-03-13 13:45:00|1969.6|1963.6|1969.6|1963.6|1973.4|1967.4|1969.6|1963.6|56
1584107400000|2020-03-13 13:50:00|1970.6|1964.6|1975.6|1969.6|1975.9|1969.9|1966.9|1960.9|84
1584107700000|2020-03-13 13:55:00|1975.4|1969.4|1971.1|1965.1|1975.4|1969.4|1970.1|1964.1|51
1584108000000|2020-03-13 14:00:00|1970.9|1964.9|1969.6|1963.6|1972.6|1966.6|1969.1|1963.1|69
1584108300000|2020-03-13 14:05:00|1969.1|1963.1|1971.6|1965.6|1974.1|1968.1|1968.1|1962.1|54
1584108600000|2020-03-13 14:10:00|1971.1|1965.1|1972.6|1966.6|1973.1|1967.1|1968.4|1962.4|60
1584108900000|2020-03-13 14:15:00|1972.4|1966.4|1979.1|1973.1|1980.9|1974.9|1970.4|1964.4|59
1584109200000|2020-03-13 14:20:00|1979.9|1973.9|1980.1|1974.1|1981|1975|1976.4|1970.4|53
1584109500000|2020-03-13 14:25:00|1980.4|1974.4|1982.9|1976.9|1984.4|1978.4|1978.9|1972.9|44
1584109800000|2020-03-13 14:30:00|1982.4|1976.4|1972.1|1966.1|1982.9|1976.9|1971.1|1965.1|70
1584110100000|2020-03-13 14:35:00|1971.9|1965.9|1967.1|1961.1|1972.6|1966.6|1966.6|1960.6|49
1584110400000|2020-03-13 14:40:00|1966.9|1960.9|1962.9|1956.9|1966.9|1960.9|1962.3|1956.3|79
1584110700000|2020-03-13 14:45:00|1961.6|1955.6|1962.4|1956.4|1963.4|1957.4|1960.1|1954.1|53
1584111000000|2020-03-13 14:50:00|1962.1|1956.1|1966.4|1960.4|1966.4|1960.4|1960.1|1954.1|78
1584111300000|2020-03-13 14:55:00|1965.9|1959.9|1964.4|1958.4|1965.9|1959.9|1960.4|1954.4|54
1584111600000|2020-03-13 15:00:00|1963.6|1957.6|1959.1|1953.1|1964.9|1958.9|1957.9|1951.9|103
1584111900000|2020-03-13 15:05:00|1958.9|1952.9|1961.4|1955.4|1962.1|1956.1|1956.4|1950.4|71
1584112200000|2020-03-13 15:10:00|1961.1|1955.1|1958.1|1952.1|1961.1|1955.1|1955.9|1949.9|62
1584112500000|2020-03-13 15:15:00|1957.9|1951.9|1955.1|1949.1|1958.6|1952.6|1954.4|1948.4|57
1584112800000|2020-03-13 15:20:00|1954.9|1948.9|1955.9|1949.9|1958.6|1952.6|1953.1|1947.1|99
1584113100000|2020-03-13 15:25:00|1955.4|1949.4|1954.4|1948.4|1957.9|1951.9|1954.4|1948.4|46
1584113400000|2020-03-13 15:30:00|1954.1|1948.1|1954.9|1948.9|1956.1|1950.1|1952.9|1946.9|58
1584113700000|2020-03-13 15:35:00|1955.1|1949.1|1954.9|1948.9|1956.6|1950.6|1953.6|1947.6|59
1584114000000|2020-03-13 15:40:00|1954.6|1948.6|1953.1|1947.1|1955.4|1949.4|1953.1|1947.1|63
1584114300000|2020-03-13 15:45:00|1953.4|1947.4|1956|1950|1957.4|1951.4|1953.1|1947.1|75
1584114600000|2020-03-13 15:50:00|1956.3|1950.3|1969.9|1963.9|1972.1|1966.1|1956.1|1950.1|109
1584114900000|2020-03-13 15:55:00|1969.1|1963.1|1981.6|1975.6|1984.4|1978.4|1968.9|1956.5|215
1584115200000|2020-03-13 16:00:00|1982.1|1976.1|1973.4|1967.4|1983.5|1976.1|1973.1|1967.1|82
1584115500000|2020-03-13 16:05:00|1973.9|1967.9|1972.4|1966.4|1974.4|1968.4|1969.1|1963.1|78
1584115800000|2020-03-13 16:10:00|1972.1|1966.1|1966.9|1960.9|1972.1|1966.1|1965.6|1959.6|46
1584116100000|2020-03-13 16:15:00|1966.6|1960.6|1971.4|1965.4|1971.6|1965.6|1966.6|1960.6|56
1584116400000|2020-03-13 16:20:00|1971.1|1965.1|1967.4|1961.4|1971.6|1965.6|1967.4|1961.4|44
1584116700000|2020-03-13 16:25:00|1967.1|1961.1|1970.6|1964.6|1971.1|1965.1|1966.9|1960.9|38
1584117000000|2020-03-13 16:30:00|1970.4|1964.4|1976.8|1970.8|1978.9|1972.9|1969.9|1963.9|40
1584117300000|2020-03-13 16:35:00|1975.6|1969.6|1974.4|1968.4|1975.6|1969.6|1971.1|1965.1|29
1584117600000|2020-03-13 16:40:00|1974.6|1968.6|1974.4|1968.4|1975.6|1969.6|1974.1|1968.1|13
1584117900000|2020-03-13 16:45:00|1974.9|1968.9|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|11
1584118200000|2020-03-13 16:50:00|1976.9|1970.9|1979.4|1973.4|1979.4|1973.4|1976.9|1970.9|17
1584118500000|2020-03-13 16:55:00|1979.1|1973.1|1977|1971|1979.1|1973.1|1975.5|1969.5|18
1584118800000|2020-03-13 17:00:00|1977.3|1971.3|1977.3|1971.3|1978.5|1972.5|1976.4|1970.4|18
1584119100000|2020-03-13 17:05:00|1977.5|1971.5|1979.3|1973.3|1979.4|1973.4|1977.5|1971.5|25
1584119400000|2020-03-13 17:10:00|1979|1973|1981.1|1975.1|1981.6|1975.6|1979|1973|15
1584119700000|2020-03-13 17:15:00|1981.4|1975.4|1980.5|1974.5|1981.4|1975.4|1976.9|1969.8|27
1584120000000|2020-03-13 17:20:00|1980.8|1974.8|1984.5|1978.5|1984.8|1978.8|1980.8|1974.8|21
1584120300000|2020-03-13 17:25:00|1984.3|1978.3|1987.5|1981.5|1987.5|1981.5|1983.9|1977.9|12
1584120600000|2020-03-13 17:30:00|1987.3|1981.3|1985.3|1979.3|1987.3|1981.3|1983.5|1977.5|20
1584120900000|2020-03-13 17:35:00|1985|1979|1988.3|1982.3|1988.3|1982.3|1985|1979|17
1584121200000|2020-03-13 17:40:00|1988.5|1982.5|1988|1982|1990.3|1984.3|1986.8|1980.8|29
1584121500000|2020-03-13 17:45:00|1988.4|1982.4|1991|1985|1991.6|1985.6|1987.1|1981.1|42
1584121800000|2020-03-13 17:50:00|1990.8|1984.8|1989.8|1983.8|1990.8|1984.8|1989|1983|13
1584122100000|2020-03-13 17:55:00|1989.3|1983.3|1991.9|1985.9|1992|1986|1989.3|1983.3|11
1584320400000|2020-03-16 01:00:00|1988.5|1977.3|1975.8|1967.8|1988.5|1977.3|1971.9|1965.9|73
1584320700000|2020-03-16 01:05:00|1974.4|1968.4|1973.6|1967.6|1976.3|1969.3|1972.4|1965.3|33
1584321000000|2020-03-16 01:10:00|1973.4|1967.4|1970.9|1964.9|1973.4|1967.4|1965.9|1959.9|54
1584321300000|2020-03-16 01:15:00|1970.6|1964.6|1969.4|1963.4|1972.6|1966.6|1966.6|1960.6|144
1584321600000|2020-03-16 01:20:00|1969.6|1963.6|1968.6|1962.6|1971.9|1965.9|1968.6|1962.6|109
1584321900000|2020-03-16 01:25:00|1968.9|1962.9|1968.4|1962.4|1969.9|1963.9|1966.9|1960.9|101
1584322200000|2020-03-16 01:30:00|1967.9|1961.9|1967.6|1961.6|1970.1|1964.1|1967.6|1961.6|60
1584322500000|2020-03-16 01:35:00|1966.6|1960.6|1965.6|1959.6|1967.6|1961.6|1963.9|1957.9|48
1584322800000|2020-03-16 01:40:00|1965.4|1959.4|1964.4|1958.4|1966.1|1960.1|1961.6|1955.6|71
1584323100000|2020-03-16 01:45:00|1963.9|1957.9|1966.6|1960.6|1967.5|1961.5|1963.1|1957.1|53
1584323400000|2020-03-16 01:50:00|1966.8|1960.8|1968.9|1962.9|1969.4|1963.4|1965.9|1959.9|44
1584323700000|2020-03-16 01:55:00|1969.1|1963.1|1971.1|1965.1|1972.4|1966.4|1968.9|1962.9|51
1584324000000|2020-03-16 02:00:00|1971.9|1965.9|1974.6|1968.6|1974.8|1968.8|1969.6|1963.6|82
1584324300000|2020-03-16 02:05:00|1974.9|1968.9|1975.6|1969.6|1977.4|1971.4|1974.4|1968.4|66
1584324600000|2020-03-16 02:10:00|1974.6|1968.6|1974.6|1968.6|1975.4|1969.4|1973.9|1967.9|24
1584324900000|2020-03-16 02:15:00|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1584325800000|2020-03-16 02:30:00|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1973.1|1967.1|15
1584326100000|2020-03-16 02:35:00|1974.6|1968.6|1977.1|1971.1|1977.1|1971.1|1974.6|1968.6|9
1584326400000|2020-03-16 02:40:00|1976.9|1970.9|1975.6|1969.6|1977.9|1971.9|1975.6|1969.6|16
1584326700000|2020-03-16 02:45:00|1975.9|1969.9|1977.4|1971.4|1977.4|1971.4|1975.9|1969.9|5
1584327000000|2020-03-16 02:50:00|1977.1|1971.1|1977.6|1971.6|1978.6|1972.6|1977.1|1971.1|11
1584327300000|2020-03-16 02:55:00|1977.9|1971.9|1978.6|1972.6|1979.1|1973.1|1977.6|1971.6|13
1584327600000|2020-03-16 03:00:00|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|21
1584327900000|2020-03-16 03:05:00|1978.6|1972.6|1978.6|1972.6|1980.1|1974.1|1978.4|1972.4|15
1584328200000|2020-03-16 03:10:00|1978.9|1972.9|1978.6|1972.6|1979.4|1973.4|1977.6|1971.6|29
1584328500000|2020-03-16 03:15:00|1978.1|1972.1|1975.9|1969.9|1979.1|1973.1|1975.9|1969.9|23
1584328800000|2020-03-16 03:20:00|1975.6|1969.6|1969.9|1963.9|1975.6|1969.6|1968.9|1962.9|36
1584329100000|2020-03-16 03:25:00|1969.1|1963.1|1971.1|1965.1|1971.4|1965.4|1969.1|1963.1|9
1584329400000|2020-03-16 03:30:00|1971.4|1965.4|1968.9|1962.9|1971.9|1965.9|1968.9|1962.9|16
1584329700000|2020-03-16 03:35:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1969.1|1963.1|3
1584330000000|2020-03-16 03:40:00|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1968.6|1962.6|12
1584330300000|2020-03-16 03:45:00|1969.6|1963.6|1971.1|1965.1|1971.1|1965.1|1969.1|1963.1|15
1584330600000|2020-03-16 03:50:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1970.4|1964.4|6
1584330900000|2020-03-16 03:55:00|1971.1|1965.1|1971.9|1965.9|1971.9|1965.9|1971.1|1965.1|4
1584331200000|2020-03-16 04:00:00|1971.6|1965.6|1968.4|1962.4|1971.9|1965.9|1968.4|1962.4|9
1584331500000|2020-03-16 04:05:00|1968.1|1962.1|1968.4|1962.4|1969.9|1963.9|1967.6|1961.6|16
1584331800000|2020-03-16 04:10:00|1968.9|1962.9|1968.4|1962.4|1968.9|1962.9|1968.4|1962.4|7
1584332100000|2020-03-16 04:15:00|1968.1|1962.1|1968.1|1962.1|1968.4|1962.4|1968.1|1962.1|3
1584332400000|2020-03-16 04:20:00|1968.4|1962.4|1970.4|1964.4|1970.4|1964.4|1968.1|1962.1|7
1584332700000|2020-03-16 04:25:00|1970.1|1964.1|1969.6|1963.6|1970.9|1964.9|1969.6|1963.6|6
1584333000000|2020-03-16 04:30:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1584333300000|2020-03-16 04:35:00|1969.1|1963.1|1968.9|1962.9|1969.4|1963.4|1968.6|1962.6|10
1584333600000|2020-03-16 04:40:00|1969.4|1963.4|1969.6|1963.6|1970.4|1964.4|1968.9|1962.9|6
1584333900000|2020-03-16 04:45:00|1969.4|1963.4|1969.1|1963.1|1969.4|1963.4|1968.9|1962.9|4
1584334200000|2020-03-16 04:50:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1584334500000|2020-03-16 04:55:00|1968.6|1962.6|1968.4|1962.4|1968.6|1962.6|1968.4|1962.4|2
1584334800000|2020-03-16 05:00:00|1968.1|1962.1|1965.6|1959.6|1968.1|1962.1|1965.4|1959.4|22
1584335100000|2020-03-16 05:05:00|1965.4|1959.4|1967.4|1961.4|1967.4|1961.4|1964.1|1957|18
1584335400000|2020-03-16 05:10:00|1967.9|1961.9|1968.6|1962.6|1970.4|1964.4|1967.9|1961.9|30
1584335700000|2020-03-16 05:15:00|1968.4|1962.4|1964.1|1958.1|1968.4|1962.4|1961.9|1955.9|22
1584336000000|2020-03-16 05:20:00|1964.4|1958.4|1963.9|1957.9|1964.4|1958.4|1963.9|1957.9|2
1584336300000|2020-03-16 05:25:00|1962.6|1956.6|1966.9|1960.9|1967.1|1961.1|1962.4|1956.4|11
1584336600000|2020-03-16 05:30:00|1967.1|1961.1|1965.9|1959.9|1967.1|1961.1|1963.6|1957.6|26
1584336900000|2020-03-16 05:35:00|1965.6|1959.6|1965.9|1959.9|1966.1|1960.1|1962.6|1956.6|22
1584337200000|2020-03-16 05:40:00|1964.6|1958.6|1965.1|1959.1|1967.4|1961.4|1962.1|1956.1|26
1584337500000|2020-03-16 05:45:00|1964.9|1958.9|1959.1|1953.1|1964.9|1958.9|1959.1|1953.1|54
1584337800000|2020-03-16 05:50:00|1958.6|1952.6|1955.1|1949.1|1958.6|1952.6|1954.6|1948.6|41
1584338100000|2020-03-16 05:55:00|1954.9|1948.9|1955.6|1949.6|1955.6|1949.6|1954.6|1948.6|30
1584338400000|2020-03-16 06:00:00|1955.4|1949.4|1953.4|1947.4|1956.6|1950.6|1953.1|1947.1|44
1584338700000|2020-03-16 06:05:00|1953.9|1947.9|1953.4|1947.4|1954.9|1948.9|1953.4|1947.4|51
1584339000000|2020-03-16 06:10:00|1953.6|1947.6|1955.9|1949.9|1957.1|1951.1|1953.4|1947.4|41
1584339300000|2020-03-16 06:15:00|1955.4|1949.4|1954.1|1948.1|1957.1|1951.1|1954.1|1948.1|14
1584339600000|2020-03-16 06:20:00|1954.4|1948.4|1957.4|1951.4|1958.1|1952.1|1954.4|1948.4|14
1584339900000|2020-03-16 06:25:00|1957.1|1951.1|1956.4|1950.4|1957.1|1951.1|1955.1|1949.1|8
1584340200000|2020-03-16 06:30:00|1955.9|1949.9|1955.1|1949.1|1955.9|1949.9|1953.4|1947.4|33
1584340500000|2020-03-16 06:35:00|1954.6|1948.6|1954.4|1948.4|1957.4|1951.4|1954.1|1948.1|34
1584340800000|2020-03-16 06:40:00|1954.1|1948.1|1954.6|1948.6|1954.9|1948.9|1950.6|1944.6|69
1584341100000|2020-03-16 06:45:00|1954.1|1948.1|1956.9|1950.9|1957.1|1951.1|1953.6|1947.6|40
1584341400000|2020-03-16 06:50:00|1956.4|1950.4|1953.4|1947.4|1957.1|1951.1|1953.1|1947.1|42
1584341700000|2020-03-16 06:55:00|1953.6|1947.6|1957.1|1951.1|1957.4|1951.4|1953.1|1947.1|52
1584342000000|2020-03-16 07:00:00|1957.6|1951.6|1954.9|1948.9|1958.1|1952.1|1954.6|1948.6|21
1584342300000|2020-03-16 07:05:00|1954.6|1948.6|1954.6|1948.6|1955.6|1949.6|1954.6|1948.6|9
1584342600000|2020-03-16 07:10:00|1954.4|1948.4|1953.4|1947.4|1954.4|1948.4|1953.4|1947.4|12
1584342900000|2020-03-16 07:15:00|1953.6|1947.6|1953.4|1947.4|1955.6|1949.6|1953.4|1947.4|25
1584343200000|2020-03-16 07:20:00|1953.9|1947.9|1956.9|1950.9|1957.1|1951.1|1953.9|1947.9|25
1584343500000|2020-03-16 07:25:00|1956.6|1950.6|1956.4|1950.4|1957.9|1951.9|1956.4|1950.4|17
1584343800000|2020-03-16 07:30:00|1956.6|1950.6|1957.1|1951.1|1957.4|1951.4|1956.6|1950.6|11
1584344100000|2020-03-16 07:35:00|1956.9|1950.9|1963.6|1957.6|1963.6|1957.6|1956.9|1950.9|18
1584344400000|2020-03-16 07:40:00|1964.1|1958.1|1964.4|1958.4|1966.6|1960.6|1964.1|1958.1|26
1584344700000|2020-03-16 07:45:00|1963.4|1957.4|1961.4|1955.4|1963.4|1957.4|1959.9|1953.9|15
1584345000000|2020-03-16 07:50:00|1961.6|1955.6|1959.4|1953.4|1961.6|1955.6|1957.4|1951.4|23
1584345300000|2020-03-16 07:55:00|1959.1|1953.1|1965.6|1959.6|1966.1|1960.1|1958.3|1952.3|66
1584345600000|2020-03-16 08:00:00|1965.9|1959.9|1960.9|1954.9|1966.1|1960.1|1957.6|1951.6|43
1584345900000|2020-03-16 08:05:00|1961.1|1955.1|1967.6|1961.6|1971.4|1965.4|1961.1|1955.1|33
1584346200000|2020-03-16 08:10:00|1967.9|1961.9|1970.4|1964.4|1974.6|1968.6|1967.6|1961.6|60
1584346500000|2020-03-16 08:15:00|1969.6|1963.6|1968.6|1962.6|1970.9|1964.9|1965.6|1959.6|40
1584346800000|2020-03-16 08:20:00|1968.4|1962.4|1967.4|1961.4|1968.4|1962.4|1965.6|1959.6|48
1584347100000|2020-03-16 08:25:00|1967.1|1961.1|1964.9|1958.9|1967.4|1961.4|1964.6|1958.6|32
1584347400000|2020-03-16 08:30:00|1965.1|1959.1|1964.4|1958.4|1966.4|1960.4|1964.4|1958.4|34
1584347700000|2020-03-16 08:35:00|1964.1|1958.1|1963.9|1957.9|1965.4|1959.4|1961.6|1955.6|53
1584348000000|2020-03-16 08:40:00|1963.4|1957.4|1965.9|1959.9|1965.9|1959.9|1961.9|1955.9|37
1584348300000|2020-03-16 08:45:00|1966.1|1960.1|1963.6|1957.6|1966.4|1960.4|1962.6|1956.6|32
1584348600000|2020-03-16 08:50:00|1963.1|1957.1|1960.6|1954.6|1963.1|1957.1|1959.1|1953.1|37
1584348900000|2020-03-16 08:55:00|1960.1|1954.1|1959.4|1953.4|1960.1|1954.1|1958.1|1952.1|11
1584349200000|2020-03-16 09:00:00|1959.1|1953.1|1957.6|1951.6|1960.1|1954.1|1957.1|1951.1|50
1584349500000|2020-03-16 09:05:00|1957.4|1951.4|1957.6|1951.6|1958.6|1952.6|1957.1|1951.1|33
1584349800000|2020-03-16 09:10:00|1957.4|1951.4|1960.1|1954.1|1960.4|1954.4|1957.1|1951.1|19
1584350100000|2020-03-16 09:15:00|1959.4|1953.4|1956.4|1950.4|1959.4|1953.4|1956.4|1950.4|24
1584350400000|2020-03-16 09:20:00|1955.4|1949.4|1953.4|1947.4|1955.6|1949.6|1953.4|1947.4|48
1584350700000|2020-03-16 09:25:00|1953.9|1947.9|1954.1|1948.1|1955.1|1949.1|1953.6|1947.6|21
1584351000000|2020-03-16 09:30:00|1953.9|1947.9|1954.4|1948.4|1954.9|1948.9|1952.9|1946.9|54
1584351300000|2020-03-16 09:35:00|1954.1|1948.1|1954.4|1948.4|1954.9|1948.9|1953.1|1947.1|32
1584351600000|2020-03-16 09:40:00|1954.6|1948.6|1955.4|1949.4|1957.1|1951.1|1954.4|1948.4|42
1584351900000|2020-03-16 09:45:00|1955.6|1949.6|1954.9|1948.9|1956.9|1950.9|1954.1|1948.1|47
1584352200000|2020-03-16 09:50:00|1954.6|1948.6|1956.1|1950.1|1960.6|1954.6|1953.1|1947.1|64
1584352500000|2020-03-16 09:55:00|1956.4|1950.4|1957.1|1951.1|1959.4|1953.4|1956.1|1950.1|45
1584352800000|2020-03-16 10:00:00|1956.6|1950.6|1959.6|1953.6|1961.1|1955.1|1956.6|1950.6|32
1584353100000|2020-03-16 10:05:00|1960.1|1954.1|1960.6|1954.6|1962.6|1956.6|1959.9|1953.9|30
1584353400000|2020-03-16 10:10:00|1960.9|1954.9|1961.4|1955.4|1962.1|1956.1|1958.9|1952.9|37
1584353700000|2020-03-16 10:15:00|1961.1|1955.1|1955.9|1949.9|1961.1|1955.1|1955.9|1949.9|48
1584354000000|2020-03-16 10:20:00|1955.4|1949.4|1954.9|1948.9|1957.1|1951.1|1954.9|1948.9|55
1584354300000|2020-03-16 10:25:00|1954.6|1948.6|1954.9|1948.9|1956.6|1950.6|1953.6|1947.6|46
1584354600000|2020-03-16 10:30:00|1955.1|1949.1|1956.9|1950.9|1957.6|1951.6|1954.4|1948.4|42
1584354900000|2020-03-16 10:35:00|1956.6|1950.6|1957.4|1951.4|1958.1|1952.1|1956.1|1950.1|53
1584355200000|2020-03-16 10:40:00|1957.6|1951.6|1959.6|1953.6|1960.4|1954.4|1956.6|1950.6|46
1584355500000|2020-03-16 10:45:00|1959.9|1953.9|1960.9|1954.9|1962.1|1956.1|1959.4|1953.4|60
1584355800000|2020-03-16 10:50:00|1960.6|1954.6|1964.6|1958.6|1964.6|1958.6|1960.4|1954.4|68
1584356100000|2020-03-16 10:55:00|1964.1|1958.1|1961.1|1955.1|1964.6|1958.6|1957.1|1951.1|72
1584356400000|2020-03-16 11:00:00|1960.6|1954.6|1960.4|1954.4|1964.6|1958.6|1958.1|1952.1|92
1584356700000|2020-03-16 11:05:00|1959.9|1953.9|1958.1|1952.1|1962.1|1956.1|1957.6|1951.6|42
1584357000000|2020-03-16 11:10:00|1958.4|1952.4|1954.4|1948.4|1958.6|1952.6|1953.9|1947.9|50
1584357300000|2020-03-16 11:15:00|1954.6|1948.6|1954.9|1948.9|1955.6|1949.6|1953.4|1947.4|22
1584357600000|2020-03-16 11:20:00|1954.6|1948.6|1955.6|1949.6|1956.6|1950.6|1954.6|1948.6|23
1584357900000|2020-03-16 11:25:00|1955.1|1949.1|1954.6|1948.6|1956.1|1950.1|1953.4|1947.4|32
1584358200000|2020-03-16 11:30:00|1954.4|1948.4|1955.1|1949.1|1957.4|1951.4|1952.9|1946.9|59
1584358500000|2020-03-16 11:35:00|1954.6|1948.6|1954.4|1948.4|1955.4|1949.4|1953.1|1947.1|44
1584358800000|2020-03-16 11:40:00|1953.9|1947.9|1953.6|1947.6|1957.4|1951.4|1953.4|1947.4|80
1584359100000|2020-03-16 11:45:00|1953.4|1947.4|1956.1|1950.1|1957.4|1951.4|1953.1|1947.1|54
1584359400000|2020-03-16 11:50:00|1955.9|1949.9|1955.6|1949.6|1957.4|1951.4|1953.1|1947.1|41
1584359700000|2020-03-16 11:55:00|1955.9|1949.9|1953.6|1947.6|1956.6|1950.6|1953.6|1947.6|29
1584360000000|2020-03-16 12:00:00|1953.4|1947.4|1958.9|1952.9|1960.4|1954.4|1953.4|1947.4|37
1584360300000|2020-03-16 12:05:00|1957.9|1951.9|1957.4|1951.4|1958.4|1952.4|1953.6|1947.6|53
1584360600000|2020-03-16 12:10:00|1956.9|1950.9|1956.6|1950.6|1958.6|1952.6|1956.4|1950.4|27
1584360900000|2020-03-16 12:15:00|1956.9|1950.9|1961.1|1955.1|1961.4|1955.4|1956.9|1950.9|52
1584361200000|2020-03-16 12:20:00|1959.9|1953.9|1956.1|1950.1|1959.9|1953.9|1953.6|1947.6|47
1584361500000|2020-03-16 12:25:00|1955.6|1949.6|1955.6|1949.6|1956.4|1950.4|1953.6|1947.6|35
1584361800000|2020-03-16 12:30:00|1955.1|1949.1|1955.6|1949.6|1955.9|1949.9|1952.9|1946.9|48
1584362100000|2020-03-16 12:35:00|1955.4|1949.4|1954.4|1948.4|1955.9|1949.9|1953.4|1947.4|41
1584362400000|2020-03-16 12:40:00|1953.9|1947.9|1956.9|1950.9|1958.6|1952.6|1953.9|1947.9|39
1584362700000|2020-03-16 12:45:00|1957.1|1951.1|1958.4|1952.4|1959.1|1953.1|1956.9|1950.9|29
1584363000000|2020-03-16 12:50:00|1958.1|1952.1|1954.3|1948.3|1958.4|1952.4|1954.1|1948.1|61
1584363300000|2020-03-16 12:55:00|1954.4|1948.4|1954.1|1948.1|1957.4|1951.4|1953.6|1947.6|106
1584363600000|2020-03-16 13:00:00|1953.9|1947.9|1954.6|1948.6|1959.1|1953.1|1953.9|1947.9|60
1584363900000|2020-03-16 13:05:00|1954.1|1948.1|1957.9|1951.9|1958.4|1952.4|1953.9|1947.9|82
1584364200000|2020-03-16 13:10:00|1957.1|1951.1|1955.4|1949.4|1957.1|1951.1|1953.6|1947.6|43
1584364500000|2020-03-16 13:15:00|1955.1|1949.1|1948.4|1942.4|1955.1|1949.1|1948.4|1942.4|45
1584364800000|2020-03-16 13:20:00|1948.1|1942.1|1940.6|1934.6|1948.1|1942.1|1939.4|1933.4|76
1584365100000|2020-03-16 13:25:00|1940.4|1934.4|1943.6|1937.6|1944.6|1938.6|1939.9|1933.9|45
1584365400000|2020-03-16 13:30:00|1943.9|1937.9|1944.4|1938.4|1946.4|1940.4|1942.1|1936.1|54
1584365700000|2020-03-16 13:35:00|1944.1|1938.1|1941.1|1935.1|1945.6|1939.6|1940.9|1934.9|47
1584366000000|2020-03-16 13:40:00|1940.6|1934.6|1938.1|1932.1|1941.4|1935.4|1936.9|1930.9|61
1584366300000|2020-03-16 13:45:00|1937.9|1931.9|1937.6|1931.6|1940.1|1934.1|1936.9|1930.9|47
1584366600000|2020-03-16 13:50:00|1937.4|1931.4|1942.1|1936.1|1943.4|1937.4|1936.6|1930.6|56
1584366900000|2020-03-16 13:55:00|1942.9|1936.9|1940.1|1934.1|1944.1|1938.1|1939.4|1933.4|47
1584367200000|2020-03-16 14:00:00|1939.4|1933.4|1934.6|1928.6|1939.6|1933.6|1934.4|1928.4|84
1584367500000|2020-03-16 14:05:00|1935.6|1929.6|1943.4|1937.4|1943.4|1937.4|1935.6|1929.6|58
1584367800000|2020-03-16 14:10:00|1943.9|1937.9|1941.1|1935.1|1948.4|1942.4|1940.6|1934.6|74
1584368100000|2020-03-16 14:15:00|1940.9|1934.9|1940.1|1934.1|1942.1|1936.1|1938.4|1932.4|46
1584368400000|2020-03-16 14:20:00|1939.6|1933.6|1941.6|1935.6|1945.9|1939.9|1935.6|1929.6|67
1584368700000|2020-03-16 14:25:00|1941.9|1935.9|1939.9|1933.9|1944.4|1938.4|1938.1|1932.1|49
1584369000000|2020-03-16 14:30:00|1940.6|1934.6|1950.6|1944.6|1952.6|1946.6|1940.6|1934.6|85
1584369300000|2020-03-16 14:35:00|1950.4|1944.4|1951.6|1945.6|1955.9|1949.9|1947.1|1941.1|112
1584369600000|2020-03-16 14:40:00|1951.4|1945.4|1952.1|1946.1|1952.6|1946.6|1947.1|1941.1|61
1584369900000|2020-03-16 14:45:00|1952.4|1946.4|1951.8|1945.8|1952.9|1946.9|1948.6|1942.6|83
1584370200000|2020-03-16 14:50:00|1951.4|1945.4|1950.6|1944.6|1952.6|1946.6|1946.9|1940.9|61
1584370500000|2020-03-16 14:55:00|1949.6|1943.6|1941.9|1935.9|1951.9|1945.9|1941.6|1935.6|66
1584370800000|2020-03-16 15:00:00|1941.4|1935.4|1936.4|1930.4|1942.6|1936.6|1936.1|1930.1|86
1584371100000|2020-03-16 15:05:00|1936.1|1930.1|1943.1|1937.1|1943.4|1937.4|1933.6|1927.6|92
1584371400000|2020-03-16 15:10:00|1944.1|1938.1|1949.6|1943.6|1949.9|1943.9|1940.4|1934.4|108
1584371700000|2020-03-16 15:15:00|1951.1|1945.1|1960.1|1954.1|1960.9|1954.9|1949.9|1943.9|82
1584372000000|2020-03-16 15:20:00|1960.4|1954.4|1977.5|1971.5|1977.8|1971.8|1960.4|1954.4|111
1584372300000|2020-03-16 15:25:00|1977.8|1971.8|1974.9|1968.9|1979.9|1973.9|1971.6|1965.6|86
1584372600000|2020-03-16 15:30:00|1975.6|1969.6|1966.9|1960.9|1977.6|1971.6|1963.9|1957.9|87
1584372900000|2020-03-16 15:35:00|1967.4|1961.4|1967.9|1961.9|1974.4|1968.4|1966.9|1960.9|73
1584373200000|2020-03-16 15:40:00|1967|1961|1965.6|1959.6|1968.6|1962.6|1960.4|1954.4|71
1584373500000|2020-03-16 15:45:00|1965.9|1959.9|1958.6|1952.6|1967.6|1961.6|1958.4|1952.4|74
1584373800000|2020-03-16 15:50:00|1958.9|1952.9|1950.1|1944.1|1960.4|1954.4|1948.6|1942.6|71
1584374100000|2020-03-16 15:55:00|1951.1|1945.1|1945.6|1939.6|1952.9|1946.9|1940.4|1934.4|137
1584374400000|2020-03-16 16:00:00|1944.9|1938.9|1946.4|1940.4|1947.9|1941.9|1943.1|1937.1|100
1584374700000|2020-03-16 16:05:00|1946.1|1940.1|1944.9|1938.9|1946.4|1940.4|1943.1|1937.1|78
1584375000000|2020-03-16 16:10:00|1944.6|1938.6|1944.6|1938.6|1947.9|1941.9|1944.4|1938.4|54
1584375300000|2020-03-16 16:15:00|1944.9|1938.9|1947.9|1941.9|1948.1|1942.1|1944.9|1938.9|34
1584375600000|2020-03-16 16:20:00|1947.6|1941.6|1945.9|1939.9|1948.1|1942.1|1944.9|1938.9|74
1584375900000|2020-03-16 16:25:00|1946.1|1940.1|1951.9|1945.9|1953.6|1947.6|1945.6|1939.6|50
1584376200000|2020-03-16 16:30:00|1952.1|1946.1|1951.1|1945.1|1953.4|1947.4|1950.1|1944.1|39
1584376500000|2020-03-16 16:35:00|1951.6|1945.6|1952.1|1946.1|1952.1|1946.1|1950.6|1944.6|20
1584376800000|2020-03-16 16:40:00|1952.4|1946.4|1954.6|1948.6|1954.6|1948.6|1952.4|1946.4|14
1584377100000|2020-03-16 16:45:00|1954.9|1948.9|1953.6|1947.6|1956.4|1950.4|1953.6|1947.6|16
1584377400000|2020-03-16 16:50:00|1953.4|1947.4|1959.1|1953.1|1959.1|1953.1|1951.1|1945.1|24
1584377700000|2020-03-16 16:55:00|1958.6|1952.6|1963.3|1957.3|1966.6|1960.6|1958.6|1952.6|25
1584378000000|2020-03-16 17:00:00|1963.1|1957.1|1968|1957|1968|1960.9|1962.5|1956.5|31
1584378300000|2020-03-16 17:05:00|1968.5|1962|1966|1960|1968.5|1962.5|1964.4|1958.4|30
1584378600000|2020-03-16 17:10:00|1966.1|1960.1|1967.1|1961.1|1967.9|1961.9|1965.9|1959.9|16
1584378900000|2020-03-16 17:15:00|1966.6|1960.6|1967|1961|1967.1|1961.1|1966.4|1960.4|10
1584379200000|2020-03-16 17:20:00|1966.6|1960.6|1964.9|1958.9|1966.6|1960.6|1963.4|1957.4|18
1584379500000|2020-03-16 17:25:00|1965.3|1959.3|1966.1|1960.1|1966.8|1960.8|1964.9|1958.9|12
1584379800000|2020-03-16 17:30:00|1966.5|1960.5|1964.8|1958.8|1966.5|1960.5|1964.5|1958.5|9
1584380100000|2020-03-16 17:35:00|1964.9|1958.9|1964.6|1958.6|1965.6|1959.6|1964.5|1958.5|10
1584380400000|2020-03-16 17:40:00|1963.6|1957.6|1959.9|1953.9|1965.1|1959.1|1959.6|1953.6|20
1584380700000|2020-03-16 17:45:00|1960.3|1954.3|1963.1|1957.1|1963.4|1957.4|1960.3|1954.3|20
1584381000000|2020-03-16 17:50:00|1963.3|1957.3|1963.1|1957.1|1963.4|1957.4|1962.1|1956.1|8
1584381300000|2020-03-16 17:55:00|1962.9|1956.9|1961.4|1955.4|1962.9|1956.9|1961.1|1955.1|14
1584406800000|2020-03-17 01:00:00|1963.8|1952.5|1973.1|1967.1|1974.1|1968.1|1963.8|1952.5|51
1584407100000|2020-03-17 01:05:00|1973.4|1967.4|1969.5|1963.5|1977.1|1971.1|1969.5|1963|102
1584407400000|2020-03-17 01:10:00|1969.6|1963.6|1949.9|1943.9|1970.4|1964.4|1949.6|1943.6|114
1584407700000|2020-03-17 01:15:00|1950.1|1944.1|1960.6|1954.6|1960.6|1954.6|1950.1|1944.1|118
1584408000000|2020-03-17 01:20:00|1960.4|1954.4|1964.9|1958.9|1964.9|1958.9|1960.1|1954.1|52
1584408300000|2020-03-17 01:25:00|1964.4|1958.4|1966.4|1960.4|1969.9|1963.9|1963.6|1957.6|95
1584408600000|2020-03-17 01:30:00|1966.9|1960.9|1967.4|1961.4|1970.6|1964.6|1965.6|1958.8|124
1584408900000|2020-03-17 01:35:00|1967|1961|1964.4|1958.4|1967.6|1961.6|1961.4|1955.4|129
1584409200000|2020-03-17 01:40:00|1964.6|1958.6|1963.9|1957.9|1966.4|1960.4|1962.6|1956.6|32
1584409500000|2020-03-17 01:45:00|1964.6|1958.6|1962.4|1956.4|1964.9|1958.9|1961.9|1955.9|24
1584409800000|2020-03-17 01:50:00|1961.9|1955.9|1958.4|1952.4|1961.9|1955.9|1954.4|1948.4|66
1584410100000|2020-03-17 01:55:00|1958.9|1952.9|1955.6|1949.6|1961.6|1955.6|1954.9|1948.9|75
1584410400000|2020-03-17 02:00:00|1956.1|1950.1|1956.6|1950.6|1957.4|1951.4|1955.9|1949.9|12
1584410700000|2020-03-17 02:05:00|1956.4|1950.4|1953.1|1947.1|1956.4|1950.4|1952.6|1946.6|21
1584411000000|2020-03-17 02:10:00|1952.9|1946.9|1948.5|1942.5|1952.9|1946.9|1948.1|1941.3|25
1584411300000|2020-03-17 02:15:00|1948.1|1942.1|1948.1|1942.1|1949.4|1943.4|1946.9|1940.9|16
1584411600000|2020-03-17 02:20:00|1948.6|1942.6|1951.6|1945.6|1951.6|1945.6|1948.6|1942.6|9
1584412200000|2020-03-17 02:30:00|1951.9|1945.9|1952.1|1946.1|1955.1|1949.1|1951.1|1945.1|51
1584412500000|2020-03-17 02:35:00|1951.9|1945.9|1956.1|1950.1|1957.9|1951.9|1950.4|1944.4|42
1584412800000|2020-03-17 02:40:00|1955.6|1949.6|1960.4|1954.4|1961.1|1955.1|1955.1|1949.1|61
1584413100000|2020-03-17 02:45:00|1960.1|1954.1|1958.9|1952.9|1960.4|1954.4|1958.4|1952.4|38
1584413400000|2020-03-17 02:50:00|1958.6|1952.6|1957.6|1951.6|1958.6|1952.6|1956.1|1950.1|32
1584413700000|2020-03-17 02:55:00|1957.9|1951.9|1954.9|1948.9|1959.1|1953.1|1954.9|1948.9|24
1584414000000|2020-03-17 03:00:00|1955.1|1949.1|1956.4|1950.4|1956.4|1950.4|1953.1|1947.1|44
1584414300000|2020-03-17 03:05:00|1956.1|1950.1|1956.1|1950.1|1959.6|1953.6|1955.6|1949.6|38
1584414600000|2020-03-17 03:10:00|1956.6|1950.6|1954.6|1948.6|1956.6|1950.6|1953.9|1947.9|29
1584414900000|2020-03-17 03:15:00|1954.4|1948.4|1954.9|1948.9|1955.1|1949.1|1953.1|1947.1|26
1584415200000|2020-03-17 03:20:00|1955.1|1949.1|1954.1|1948.1|1956.6|1950.6|1951.6|1945.6|36
1584415500000|2020-03-17 03:25:00|1954.4|1948.4|1958.4|1952.4|1958.4|1952.4|1954.4|1948.4|22
1584415800000|2020-03-17 03:30:00|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1584416100000|2020-03-17 03:35:00|1958.9|1952.9|1957.6|1951.6|1958.9|1952.9|1957.6|1951.6|7
1584416400000|2020-03-17 03:40:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1584416700000|2020-03-17 03:45:00|1958.1|1952.1|1960.6|1954.6|1960.6|1954.6|1958.1|1952.1|9
1584417000000|2020-03-17 03:50:00|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1960.1|1954.1|5
1584417300000|2020-03-17 03:55:00|1959.9|1953.9|1959.6|1953.6|1959.9|1953.9|1959.4|1953.4|5
1584417600000|2020-03-17 04:00:00|1959.1|1953.1|1959.1|1953.1|1960.1|1954.1|1958.4|1952.4|15
1584417900000|2020-03-17 04:05:00|1959.6|1953.6|1958.6|1952.6|1959.9|1953.9|1958.6|1952.6|9
1584418200000|2020-03-17 04:10:00|1958.4|1952.4|1956.4|1950.4|1958.4|1952.4|1956.4|1950.4|6
1584418500000|2020-03-17 04:15:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|4
1584418800000|2020-03-17 04:20:00|1956.6|1950.6|1957.1|1951.1|1957.4|1951.4|1955.9|1949.9|11
1584419100000|2020-03-17 04:25:00|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.4|1950.4|3
1584419400000|2020-03-17 04:30:00|1956.9|1950.9|1956.6|1950.6|1957.4|1951.4|1956.6|1950.6|7
1584419700000|2020-03-17 04:35:00|1957.4|1951.4|1960.6|1954.6|1960.6|1954.6|1957.4|1951.4|7
1584420000000|2020-03-17 04:40:00|1960.9|1954.9|1957.6|1951.6|1961.1|1955.1|1956.9|1950.9|12
1584420300000|2020-03-17 04:45:00|1957.4|1951.4|1956.6|1950.6|1957.4|1951.4|1956.6|1950.6|3
1584420600000|2020-03-17 04:50:00|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1584421200000|2020-03-17 05:00:00|1957.1|1951.1|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|7
1584421500000|2020-03-17 05:05:00|1955.9|1949.9|1955.1|1949.1|1956.4|1950.4|1955.1|1949.1|4
1584421800000|2020-03-17 05:10:00|1954.9|1948.9|1953.9|1947.9|1954.9|1948.9|1953.6|1947.6|5
1584422100000|2020-03-17 05:15:00|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.4|1947.4|4
1584422400000|2020-03-17 05:20:00|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|2
1584422700000|2020-03-17 05:25:00|1953.9|1947.9|1953.4|1947.4|1953.9|1947.9|1952.6|1946.6|10
1584423000000|2020-03-17 05:30:00|1953.1|1947.1|1950.4|1944.4|1953.1|1947.1|1950.1|1944.1|20
1584423300000|2020-03-17 05:35:00|1950.1|1944.1|1952.4|1946.4|1952.4|1946.4|1949.9|1943.9|28
1584423600000|2020-03-17 05:40:00|1952.6|1946.6|1953.4|1947.4|1953.6|1947.6|1952.1|1946.1|9
1584423900000|2020-03-17 05:45:00|1952.9|1946.9|1950.9|1944.9|1952.9|1946.9|1950.6|1944.6|10
1584424200000|2020-03-17 05:50:00|1951.1|1945.1|1950.4|1944.4|1951.6|1945.6|1949.6|1943.6|28
1584424500000|2020-03-17 05:55:00|1950.1|1944.1|1953.1|1947.1|1953.6|1947.6|1950.1|1944.1|32
1584424800000|2020-03-17 06:00:00|1952.6|1946.6|1956.9|1950.9|1957.9|1951.9|1950.6|1944.6|83
1584425100000|2020-03-17 06:05:00|1956.6|1950.6|1957.1|1951.1|1958.6|1952.6|1955.1|1949.1|69
1584425400000|2020-03-17 06:10:00|1957.4|1951.4|1956.6|1950.6|1958.6|1952.6|1956.1|1950.1|29
1584425700000|2020-03-17 06:15:00|1956.4|1950.4|1959.4|1953.4|1959.9|1953.9|1956.1|1950.1|59
1584426000000|2020-03-17 06:20:00|1959.6|1953.6|1958.1|1952.1|1959.6|1953.6|1957.6|1951.6|25
1584426300000|2020-03-17 06:25:00|1957.9|1951.9|1959.4|1953.4|1959.6|1953.6|1957.1|1951.1|59
1584426600000|2020-03-17 06:30:00|1958.9|1952.9|1953.9|1947.9|1960.6|1954.6|1953.9|1947.9|73
1584426900000|2020-03-17 06:35:00|1953.6|1947.6|1955.4|1949.4|1955.9|1949.9|1953.4|1947.4|66
1584427200000|2020-03-17 06:40:00|1954.9|1948.9|1953.6|1947.6|1955.4|1949.4|1952.9|1946.9|45
1584427500000|2020-03-17 06:45:00|1953.9|1947.9|1952.4|1946.4|1953.9|1947.9|1951.6|1945.6|49
1584427800000|2020-03-17 06:50:00|1952.6|1946.6|1952.1|1946.1|1952.9|1946.9|1949.9|1943.9|60
1584428100000|2020-03-17 06:55:00|1952.6|1946.6|1949.6|1943.6|1954.9|1948.9|1949.6|1943.6|43
1584428400000|2020-03-17 07:00:00|1949.4|1943.4|1949.1|1943.1|1950.4|1944.4|1948.6|1942.6|14
1584428700000|2020-03-17 07:05:00|1948.9|1942.9|1948.6|1942.6|1949.4|1943.4|1948.6|1942.6|12
1584429000000|2020-03-17 07:10:00|1948.1|1942.1|1944.4|1938.4|1948.1|1942.1|1944.4|1938.4|37
1584429300000|2020-03-17 07:15:00|1944.9|1938.9|1944.6|1938.6|1945.4|1939.4|1943.9|1937.9|17
1584429600000|2020-03-17 07:20:00|1944.9|1938.9|1945.1|1939.1|1945.9|1939.9|1944.6|1938.6|15
1584429900000|2020-03-17 07:25:00|1944.4|1938.4|1941.9|1935.9|1944.4|1938.4|1940.4|1934.4|45
1584430200000|2020-03-17 07:30:00|1941.6|1935.6|1942.4|1936.4|1942.4|1936.4|1940.6|1934.6|20
1584430500000|2020-03-17 07:35:00|1942.1|1936.1|1944.1|1938.1|1944.1|1938.1|1941.6|1935.6|10
1584430800000|2020-03-17 07:40:00|1944.4|1938.4|1943.1|1937.1|1944.4|1938.4|1942.4|1936.4|21
1584431100000|2020-03-17 07:45:00|1943.6|1937.6|1946.8|1940.8|1946.8|1940.8|1943.4|1937.4|9
1584431400000|2020-03-17 07:50:00|1947|1941|1946.4|1940.4|1947.6|1941.6|1945.4|1939.4|18
1584431700000|2020-03-17 07:55:00|1946.9|1940.9|1948.4|1942.4|1948.4|1942.4|1946.9|1940.9|6
1584432000000|2020-03-17 08:00:00|1948.1|1942.1|1953.4|1947.4|1955.9|1949.9|1946.9|1940.9|37
1584432300000|2020-03-17 08:05:00|1952.9|1946.9|1950.1|1944.1|1953.6|1947.6|1947.6|1941.6|54
1584432600000|2020-03-17 08:10:00|1950.4|1944.4|1954.9|1948.9|1956.9|1950.9|1950.4|1944.4|81
1584432900000|2020-03-17 08:15:00|1954.6|1948.6|1957.9|1951.9|1964.6|1958.6|1953.6|1947.6|89
1584433200000|2020-03-17 08:20:00|1958.1|1952.1|1960.1|1954.1|1962.1|1956.1|1957.6|1951.6|87
1584433500000|2020-03-17 08:25:00|1959.4|1953.4|1954.9|1948.9|1959.6|1953.6|1954.6|1948.6|32
1584433800000|2020-03-17 08:30:00|1954.6|1948.6|1952.9|1946.9|1955.6|1949.6|1951.9|1945.9|19
1584434100000|2020-03-17 08:35:00|1953.1|1947.1|1948.1|1942.1|1955.6|1949.6|1948.1|1942.1|21
1584434400000|2020-03-17 08:40:00|1947.9|1941.9|1946.4|1940.4|1948.1|1942.1|1942.9|1936.9|23
1584434700000|2020-03-17 08:45:00|1946.6|1940.6|1948.6|1942.6|1949.4|1943.4|1946.4|1940.4|10
1584435000000|2020-03-17 08:50:00|1949.1|1943.1|1944.4|1938.4|1949.4|1943.4|1944.4|1938.4|14
1584435300000|2020-03-17 08:55:00|1943.9|1937.9|1941.9|1935.9|1943.9|1937.9|1940.4|1934.4|20
1584435600000|2020-03-17 09:00:00|1941.4|1935.4|1944.6|1938.6|1947.9|1941.9|1939.9|1933.9|46
1584435900000|2020-03-17 09:05:00|1944.4|1938.4|1940.6|1934.6|1944.4|1938.4|1940.1|1934.1|27
1584436200000|2020-03-17 09:10:00|1941.4|1935.4|1938.6|1932.6|1941.4|1935.4|1938.6|1932.6|20
1584436500000|2020-03-17 09:15:00|1938.9|1932.9|1937.1|1931.1|1939.4|1933.4|1936.4|1930.4|37
1584436800000|2020-03-17 09:20:00|1937.4|1931.4|1934.9|1928.9|1937.4|1931.4|1933.6|1927.6|39
1584437100000|2020-03-17 09:25:00|1935.1|1929.1|1937.1|1931.1|1937.4|1931.4|1933.6|1927.6|43
1584437400000|2020-03-17 09:30:00|1936.9|1930.9|1930.1|1924.1|1936.9|1930.9|1929.4|1923.4|49
1584437700000|2020-03-17 09:35:00|1929.6|1923.6|1927.4|1921.4|1929.6|1923.6|1927.4|1921.4|20
1584438000000|2020-03-17 09:40:00|1926.9|1920.9|1933.6|1927.6|1933.6|1927.6|1926.9|1920.9|39
1584438300000|2020-03-17 09:45:00|1934.1|1928.1|1935.4|1929.4|1937.1|1931.1|1933.6|1927.6|23
1584438600000|2020-03-17 09:50:00|1935.1|1929.1|1935.6|1929.6|1937.1|1931.1|1934.9|1928.9|13
1584438900000|2020-03-17 09:55:00|1934.6|1928.6|1929.4|1923.4|1934.6|1928.6|1928.4|1922.4|37
1584439200000|2020-03-17 10:00:00|1928.6|1922.6|1935.1|1929.1|1936.6|1930.6|1927.9|1921.9|36
1584439500000|2020-03-17 10:05:00|1934.6|1928.6|1932.9|1926.9|1934.6|1928.6|1932.6|1926.6|28
1584439800000|2020-03-17 10:10:00|1933.6|1927.6|1929.4|1923.4|1933.6|1927.6|1929.4|1923.4|17
1584440100000|2020-03-17 10:15:00|1930.1|1924.1|1930.4|1924.4|1930.4|1924.4|1927.6|1921.6|21
1584440400000|2020-03-17 10:20:00|1931.1|1925.1|1930.4|1924.4|1931.1|1925.1|1929.9|1923.9|18
1584440700000|2020-03-17 10:25:00|1929.9|1923.9|1930.6|1924.6|1930.9|1924.9|1929.1|1923.1|18
1584441000000|2020-03-17 10:30:00|1929.9|1923.9|1928.6|1922.6|1929.9|1923.9|1928.4|1922.4|16
1584441300000|2020-03-17 10:35:00|1928.4|1922.4|1926.9|1920.9|1928.4|1922.4|1926.4|1920.4|21
1584441600000|2020-03-17 10:40:00|1927.4|1921.4|1926.6|1920.6|1927.4|1921.4|1925.6|1919.6|29
1584441900000|2020-03-17 10:45:00|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|4
1584442200000|2020-03-17 10:50:00|1926.4|1920.4|1926.4|1920.4|1926.9|1920.9|1924.9|1918.9|13
1584442500000|2020-03-17 10:55:00|1926.6|1920.6|1926.6|1920.6|1927.6|1921.6|1926.4|1920.4|17
1584442800000|2020-03-17 11:00:00|1926.4|1920.4|1928.6|1922.6|1929.9|1923.9|1925.6|1919.6|29
1584443100000|2020-03-17 11:05:00|1928.9|1922.9|1927.1|1921.1|1928.9|1922.9|1926.9|1920.9|17
1584443400000|2020-03-17 11:10:00|1927.4|1921.4|1925.6|1919.6|1927.4|1921.4|1925.6|1919.6|15
1584443700000|2020-03-17 11:15:00|1925.4|1919.4|1928.4|1922.4|1928.6|1922.6|1924.6|1918.6|15
1584444000000|2020-03-17 11:20:00|1927.9|1921.9|1926.9|1920.9|1928.9|1922.9|1925.6|1919.6|26
1584444300000|2020-03-17 11:25:00|1926.6|1920.6|1927.1|1921.1|1928.4|1922.4|1926.6|1920.6|21
1584444600000|2020-03-17 11:30:00|1926.9|1920.9|1924.6|1918.6|1927.4|1921.4|1923.9|1917.9|45
1584444900000|2020-03-17 11:35:00|1924.9|1918.9|1927.4|1921.4|1928.4|1922.4|1924.6|1918.6|33
1584445200000|2020-03-17 11:40:00|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1925.4|1919.4|12
1584445500000|2020-03-17 11:45:00|1926.4|1920.4|1926.6|1920.6|1927.6|1921.6|1926.1|1920.1|17
1584445800000|2020-03-17 11:50:00|1926.9|1920.9|1927.9|1921.9|1928.4|1922.4|1926.9|1920.9|11
1584446100000|2020-03-17 11:55:00|1927.6|1921.6|1926.1|1920.1|1927.6|1921.6|1926.1|1920.1|19
1584446400000|2020-03-17 12:00:00|1926.4|1920.4|1925.9|1919.9|1926.9|1920.9|1925.4|1919.4|17
1584446700000|2020-03-17 12:05:00|1926.1|1920.1|1928.9|1922.9|1928.9|1922.9|1926.1|1920.1|18
1584447000000|2020-03-17 12:10:00|1929.6|1923.6|1929.4|1923.4|1931.9|1925.9|1925.6|1919.6|69
1584447300000|2020-03-17 12:15:00|1929.1|1923.1|1928.9|1922.9|1929.9|1923.9|1927.6|1921.6|16
1584447600000|2020-03-17 12:20:00|1928.1|1922.1|1928.1|1922.1|1929.1|1923.1|1927.1|1921.1|18
1584447900000|2020-03-17 12:25:00|1928.6|1922.6|1926.9|1920.9|1928.6|1922.6|1926.4|1920.4|19
1584448200000|2020-03-17 12:30:00|1926.6|1920.6|1927.1|1921.1|1928.1|1922.1|1926.1|1920.1|23
1584448500000|2020-03-17 12:35:00|1926.9|1920.9|1925.9|1919.9|1926.9|1920.9|1924.1|1918.1|18
1584448800000|2020-03-17 12:40:00|1925.1|1919.1|1924.4|1918.4|1925.1|1919.1|1923.9|1917.9|14
1584449100000|2020-03-17 12:45:00|1924.1|1918.1|1921.9|1915.9|1924.1|1918.1|1918.9|1912.9|65
1584449400000|2020-03-17 12:50:00|1921.4|1915.4|1916.9|1910.9|1921.4|1915.4|1916.4|1910.4|51
1584449700000|2020-03-17 12:55:00|1915.9|1909.9|1917.1|1911.1|1919.6|1913.6|1915.9|1909.9|62
1584450000000|2020-03-17 13:00:00|1917.6|1911.6|1913.4|1907.4|1918.4|1912.4|1910.9|1904.9|73
1584450300000|2020-03-17 13:05:00|1913.9|1907.9|1913.9|1907.9|1915.1|1909.1|1911.9|1905.9|52
1584450600000|2020-03-17 13:10:00|1914.1|1908.1|1914.6|1908.6|1916.6|1910.6|1913.1|1907.1|52
1584450900000|2020-03-17 13:15:00|1914.9|1908.9|1911.4|1905.4|1916.9|1910.9|1911.4|1905.4|51
1584451200000|2020-03-17 13:20:00|1911.6|1905.6|1911.6|1905.6|1913.1|1907.1|1910.6|1904.6|36
1584451500000|2020-03-17 13:25:00|1911.9|1905.9|1913.6|1907.6|1914.4|1908.4|1910.9|1904.9|31
1584451800000|2020-03-17 13:30:00|1913.4|1907.4|1924.4|1918.4|1924.4|1918.4|1913.4|1907.4|56
1584452100000|2020-03-17 13:35:00|1924.6|1918.6|1924.6|1918.6|1928.6|1922.6|1921.9|1915.9|103
1584452400000|2020-03-17 13:40:00|1924.4|1918.4|1915.9|1909.9|1924.9|1918.9|1915.9|1909.9|55
1584452700000|2020-03-17 13:45:00|1915.6|1909.6|1915.4|1909.4|1924.6|1918.6|1914.9|1908.9|68
1584453000000|2020-03-17 13:50:00|1916.6|1910.6|1913.9|1907.9|1919.9|1913.9|1913.9|1907.9|37
1584453300000|2020-03-17 13:55:00|1914.1|1908.1|1914.6|1908.6|1915.6|1909.6|1912.4|1906.4|57
1584453600000|2020-03-17 14:00:00|1914.9|1908.9|1917.4|1911.4|1917.4|1911.4|1910.6|1904.6|97
1584453900000|2020-03-17 14:05:00|1917.6|1911.6|1920.4|1914.4|1922.1|1916.1|1916.6|1910.6|59
1584454200000|2020-03-17 14:10:00|1920.6|1914.6|1925.4|1919.4|1926.4|1920.4|1920.4|1914.4|72
1584454500000|2020-03-17 14:15:00|1925.6|1919.6|1923.4|1917.4|1925.9|1919.9|1921.4|1915.4|98
1584454800000|2020-03-17 14:20:00|1923.6|1917.6|1925.6|1919.6|1926.1|1920.1|1922.9|1916.9|48
1584455100000|2020-03-17 14:25:00|1925.4|1919.4|1926.4|1920.4|1926.9|1920.9|1923.9|1917.9|39
1584455400000|2020-03-17 14:30:00|1926.6|1920.6|1924.4|1918.4|1927.6|1921.6|1924.1|1918.1|48
1584455700000|2020-03-17 14:35:00|1924.6|1918.6|1925.1|1919.1|1926.9|1920.9|1924.4|1918.4|52
1584456000000|2020-03-17 14:40:00|1924.9|1918.9|1929.4|1923.4|1929.4|1923.4|1922.9|1916.9|64
1584456300000|2020-03-17 14:45:00|1929.6|1923.6|1940.9|1934.9|1941.9|1935.9|1929.6|1923.6|108
1584456600000|2020-03-17 14:50:00|1940.6|1934.6|1934.1|1928.1|1940.8|1934.8|1932.1|1926.1|65
1584456900000|2020-03-17 14:55:00|1933.9|1927.9|1936.4|1930.4|1939.9|1933.9|1931.6|1925.6|104
1584457200000|2020-03-17 15:00:00|1936.1|1930.1|1935.9|1929.9|1938.8|1932.8|1935|1929|94
1584457500000|2020-03-17 15:05:00|1936.1|1930.1|1937.4|1931.4|1938.4|1932.4|1933.4|1927.4|66
1584457800000|2020-03-17 15:10:00|1937.1|1931.1|1942.6|1936.6|1944.1|1938.1|1937.1|1931.1|70
1584458100000|2020-03-17 15:15:00|1942.9|1936.9|1946.1|1940.1|1946.1|1940.1|1938.9|1932.9|86
1584458400000|2020-03-17 15:20:00|1946.4|1940.4|1934.6|1928.6|1946.6|1940.6|1933.9|1927.9|72
1584458700000|2020-03-17 15:25:00|1934.1|1928.1|1930.9|1924.9|1936.9|1930.9|1930.9|1924.9|71
1584459000000|2020-03-17 15:30:00|1930.6|1924.6|1923.4|1917.4|1930.6|1924.6|1922.6|1916.6|54
1584459300000|2020-03-17 15:35:00|1923.1|1917.1|1914.6|1908.6|1923.4|1917.4|1913.4|1907.4|72
1584459600000|2020-03-17 15:40:00|1914.4|1908.4|1914.9|1908.9|1919.5|1913.5|1908.9|1902.9|85
1584459900000|2020-03-17 15:45:00|1914.6|1908.6|1912.4|1906.4|1916.9|1910.9|1910.6|1904.6|74
1584460200000|2020-03-17 15:50:00|1912.1|1906.1|1909.1|1903.1|1915.6|1909.6|1908.6|1902.6|103
1584460500000|2020-03-17 15:55:00|1909.6|1903.6|1884.4|1878.4|1910.9|1904.9|1884.1|1878.1|179
1584460800000|2020-03-17 16:00:00|1884.6|1878.6|1885.3|1876|1890.5|1884.3|1881.9|1873.3|162
1584461100000|2020-03-17 16:05:00|1885|1876.3|1885.3|1879.3|1888|1881.5|1883.5|1876.3|87
1584461400000|2020-03-17 16:10:00|1885.5|1879.5|1886.5|1880.5|1886.5|1880.5|1882.3|1876.3|40
1584461700000|2020-03-17 16:15:00|1886.3|1880.3|1884.5|1878.5|1887.8|1881.8|1884|1878|52
1584462000000|2020-03-17 16:20:00|1885|1879|1879|1873|1886|1880|1877.5|1871.5|71
1584462300000|2020-03-17 16:25:00|1878.8|1872.8|1881.5|1875.5|1881.5|1875.5|1878.3|1872.3|27
1584462600000|2020-03-17 16:30:00|1881.3|1875.3|1886|1880|1886.3|1880.3|1879.3|1873.3|55
1584462900000|2020-03-17 16:35:00|1885|1879|1888.5|1882.5|1889.8|1883.8|1884|1878|61
1584463200000|2020-03-17 16:40:00|1888.8|1882.8|1887.8|1881.8|1888.8|1882.8|1886.8|1880.8|20
1584463500000|2020-03-17 16:45:00|1887.5|1881.5|1886.8|1880.8|1889.3|1882|1886.3|1879.5|15
1584463800000|2020-03-17 16:50:00|1886.5|1880.5|1885.5|1879.5|1887.3|1881.3|1884.5|1878.5|23
1584464100000|2020-03-17 16:55:00|1885.8|1879.8|1887.3|1876|1888.8|1879.8|1885.8|1876|8
1584464400000|2020-03-17 17:00:00|1886.8|1875.5|1890|1878.8|1891.5|1880.3|1886.5|1875.3|20
1584464700000|2020-03-17 17:05:00|1890.5|1879.3|1888.5|1877.3|1890.5|1879.3|1888.5|1877.3|7
1584465000000|2020-03-17 17:10:00|1888|1876.8|1887.5|1876.3|1888|1876.8|1887.5|1876.3|2
1584465300000|2020-03-17 17:15:00|1887|1875.8|1887.8|1876.5|1887.8|1876.5|1887|1875.8|3
1584465600000|2020-03-17 17:20:00|1888.5|1877.3|1887.1|1881.1|1889.8|1881.5|1884.9|1877.3|18
1584465900000|2020-03-17 17:25:00|1887.5|1881.5|1886|1880|1888.1|1882.1|1886|1880|15
1584466200000|2020-03-17 17:30:00|1886.3|1880.3|1887.6|1881.6|1889.4|1883.4|1885.8|1879.8|15
1584466500000|2020-03-17 17:35:00|1889|1883|1888.8|1882.8|1889|1883|1888.5|1882.5|3
1584466800000|2020-03-17 17:40:00|1889.1|1883.1|1889|1883|1890.5|1884.5|1888.4|1882.4|12
1584467100000|2020-03-17 17:45:00|1888.8|1882.8|1891.3|1885.3|1892.3|1886.3|1888.8|1882.8|21
1584467400000|2020-03-17 17:50:00|1891.1|1885.1|1890.1|1884.1|1891.3|1885.3|1890|1884|11
1584467700000|2020-03-17 17:55:00|1889.9|1883.9|1891.3|1885.3|1891.3|1885.3|1888.5|1882.5|17
1584493200000|2020-03-18 01:00:00|1898.8|1887.5|1903.1|1897.1|1904.9|1898.9|1898.8|1887.5|80
1584493500000|2020-03-18 01:05:00|1903.5|1897.5|1906.9|1900.9|1907.1|1901.1|1901.4|1894.8|189
1584493800000|2020-03-18 01:10:00|1906.1|1900.1|1909.1|1903.1|1911.1|1905.1|1904.9|1898.9|73
1584494100000|2020-03-18 01:15:00|1908.6|1902.6|1908.9|1902.9|1911.6|1905.6|1907.9|1901.9|84
1584494400000|2020-03-18 01:20:00|1908.6|1902.6|1909.1|1903.1|1909.9|1903.9|1906.1|1900.1|44
1584494700000|2020-03-18 01:25:00|1909.4|1903.4|1909.6|1903.6|1911.1|1905.1|1909.1|1903.1|9
1584495000000|2020-03-18 01:30:00|1909.4|1903.4|1912.6|1906.6|1912.9|1906.9|1908.1|1902.1|31
1584495300000|2020-03-18 01:35:00|1912.1|1906.1|1911.6|1905.6|1912.9|1906.9|1911.4|1905.4|23
1584495600000|2020-03-18 01:40:00|1911.4|1905.4|1911.9|1905.9|1912.9|1906.9|1911.4|1905.4|9
1584495900000|2020-03-18 01:45:00|1912.1|1906.1|1909.4|1903.4|1912.6|1906.6|1909.4|1903.4|19
1584496200000|2020-03-18 01:50:00|1909.6|1903.6|1909.6|1903.6|1911.1|1905.1|1908.6|1902.6|17
1584496500000|2020-03-18 01:55:00|1909.4|1903.4|1908.6|1902.6|1910.6|1904.6|1907.6|1901.6|45
1584496800000|2020-03-18 02:00:00|1908.4|1902.4|1908.6|1902.6|1909.6|1903.6|1907.6|1901.6|31
1584497100000|2020-03-18 02:05:00|1908.9|1902.9|1911.1|1905.1|1911.1|1905.1|1908.6|1902.6|45
1584497400000|2020-03-18 02:10:00|1912.1|1906.1|1911.9|1905.9|1912.1|1906.1|1909.9|1903.9|34
1584497700000|2020-03-18 02:15:00|1911.6|1905.6|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|2
1584498000000|2020-03-18 02:20:00|1911.6|1905.6|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|2
1584498300000|2020-03-18 02:25:00|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1584498600000|2020-03-18 02:30:00|1911.4|1905.4|1916.6|1910.6|1916.6|1910.6|1911.4|1905.4|25
1584498900000|2020-03-18 02:35:00|1916.1|1910.1|1913.6|1907.6|1916.4|1910.4|1913.6|1907.6|21
1584499200000|2020-03-18 02:40:00|1914.4|1908.4|1916.1|1910.1|1916.1|1910.1|1913.6|1907.6|16
1584499500000|2020-03-18 02:45:00|1915.9|1909.9|1916.1|1910.1|1916.1|1910.1|1914.4|1908.4|28
1584499800000|2020-03-18 02:50:00|1915.9|1909.9|1916.1|1910.1|1916.4|1910.4|1914.6|1908.6|15
1584500100000|2020-03-18 02:55:00|1916.6|1910.6|1915.6|1909.6|1917.1|1911.1|1914.6|1908.6|27
1584500400000|2020-03-18 03:00:00|1915.4|1909.4|1914.6|1908.6|1915.6|1909.6|1914.6|1908.6|29
1584500700000|2020-03-18 03:05:00|1914.9|1908.9|1915.1|1909.1|1916.4|1910.4|1914.9|1908.9|25
1584501000000|2020-03-18 03:10:00|1915.4|1909.4|1915.6|1909.6|1916.4|1910.4|1914.4|1908.4|33
1584501300000|2020-03-18 03:15:00|1915.9|1909.9|1916.1|1910.1|1916.4|1910.4|1915.4|1909.4|15
1584501600000|2020-03-18 03:20:00|1915.4|1909.4|1913.9|1907.9|1916.4|1910.4|1913.6|1907.6|24
1584501900000|2020-03-18 03:25:00|1913.6|1907.6|1913.1|1907.1|1914.4|1908.4|1913.1|1907.1|17
1584502200000|2020-03-18 03:30:00|1912.9|1906.9|1909.1|1903.1|1913.9|1907.9|1909.1|1903.1|29
1584502500000|2020-03-18 03:35:00|1908.9|1902.9|1908.1|1902.1|1909.9|1903.9|1907.6|1901.6|18
1584502800000|2020-03-18 03:40:00|1908.6|1902.6|1909.4|1903.4|1911.1|1905.1|1908.4|1902.4|20
1584503100000|2020-03-18 03:45:00|1909.9|1903.9|1910.4|1904.4|1910.4|1904.4|1909.9|1903.9|3
1584504000000|2020-03-18 04:00:00|1909.6|1903.6|1908.1|1902.1|1909.6|1903.6|1907.9|1901.9|8
1584504300000|2020-03-18 04:05:00|1908.4|1902.4|1909.9|1903.9|1909.9|1903.9|1908.4|1902.4|5
1584504600000|2020-03-18 04:10:00|1909.6|1903.6|1909.1|1903.1|1909.9|1903.9|1909.1|1903.1|5
1584504900000|2020-03-18 04:15:00|1908.9|1902.9|1908.6|1902.6|1908.9|1902.9|1908.1|1902.1|13
1584505200000|2020-03-18 04:20:00|1908.9|1902.9|1909.6|1903.6|1909.9|1903.9|1908.6|1902.6|9
1584505500000|2020-03-18 04:25:00|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|3
1584505800000|2020-03-18 04:30:00|1909.6|1903.6|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|5
1584506100000|2020-03-18 04:35:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1584508200000|2020-03-18 05:10:00|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1584508500000|2020-03-18 05:15:00|1909.1|1903.1|1902.1|1896.1|1909.1|1903.1|1901.6|1895.6|30
1584508800000|2020-03-18 05:20:00|1901.6|1895.6|1897.4|1891.4|1901.6|1895.6|1897.4|1891|39
1584509100000|2020-03-18 05:25:00|1897.9|1891.9|1897.1|1891.1|1898.4|1892.4|1895.6|1889.6|25
1584509400000|2020-03-18 05:30:00|1897.4|1891.4|1898.6|1892.6|1903.4|1897.4|1896.4|1890.4|163
1584509700000|2020-03-18 05:35:00|1898.4|1892.4|1896.9|1890.9|1898.6|1892.6|1892.9|1886.9|64
1584510000000|2020-03-18 05:40:00|1896.6|1890.6|1891.9|1885.9|1897.4|1891.4|1891.4|1885.4|105
1584510300000|2020-03-18 05:45:00|1891.4|1885.4|1870.4|1864.4|1892.1|1886.1|1868.9|1862.9|231
1584510600000|2020-03-18 05:50:00|1870.6|1864.6|1854.6|1848.6|1873.1|1867.1|1851.4|1845.4|283
1584510900000|2020-03-18 05:55:00|1853.6|1847.6|1857.4|1851.4|1859.4|1853.4|1852.6|1846.6|160
1584511200000|2020-03-18 06:00:00|1856.6|1850.6|1851.6|1845.6|1858.4|1852.4|1849.1|1843.1|145
1584511500000|2020-03-18 06:05:00|1851.4|1845.4|1853.6|1847.6|1857.1|1851.1|1848.9|1842.9|84
1584511800000|2020-03-18 06:10:00|1853.9|1847.9|1850.1|1844.1|1854.1|1848.1|1849.6|1843.6|67
1584512100000|2020-03-18 06:15:00|1850.4|1844.4|1853.9|1847.9|1856.1|1850.1|1850.4|1844.4|57
1584512400000|2020-03-18 06:20:00|1854.1|1848.1|1850.1|1844.1|1855.4|1849.4|1849.6|1843.6|45
1584512700000|2020-03-18 06:25:00|1849.9|1843.9|1837.3|1831.3|1849.9|1843.9|1836.5|1830.5|112
1584513000000|2020-03-18 06:30:00|1837.1|1831.1|1835.1|1829.1|1840.8|1834.4|1833.4|1827.4|95
1584513300000|2020-03-18 06:35:00|1835.6|1829.6|1828.6|1822.6|1835.6|1829.6|1827.3|1821.3|81
1584513600000|2020-03-18 06:40:00|1828.9|1822.9|1831.9|1825.9|1834.1|1828.1|1828.1|1822.1|65
1584513900000|2020-03-18 06:45:00|1832.1|1826.1|1846.4|1840.4|1847.6|1841.6|1832.1|1826.1|138
1584514200000|2020-03-18 06:50:00|1846.1|1840.1|1850.5|1844.5|1851|1844.5|1840.9|1834.9|44
1584514500000|2020-03-18 06:55:00|1849.6|1843.6|1846.1|1840.1|1850.6|1844.6|1844.6|1838.6|191
1584514800000|2020-03-18 07:00:00|1845.6|1839.6|1841.9|1835.9|1847.1|1841.1|1841.4|1835.4|72
1584515100000|2020-03-18 07:05:00|1841.8|1835.8|1858.6|1852.6|1858.6|1852.6|1841.8|1835.8|82
1584515400000|2020-03-18 07:10:00|1857.9|1851.9|1857.6|1851.6|1858.4|1852.4|1853.9|1847.9|47
1584515700000|2020-03-18 07:15:00|1857.9|1851.9|1853.1|1847.1|1857.9|1851.9|1850.6|1844.6|30
1584516000000|2020-03-18 07:20:00|1852.9|1846.9|1847.6|1841.6|1852.9|1846.9|1846.9|1840.9|32
1584516300000|2020-03-18 07:25:00|1847.4|1841.4|1842.9|1836.9|1848.1|1842.1|1842.9|1834.5|36
1584516600000|2020-03-18 07:30:00|1843.1|1837.1|1847.1|1841.1|1848.5|1841.1|1839.6|1833.6|41
1584516900000|2020-03-18 07:35:00|1847.9|1841.9|1848.1|1842.1|1848.1|1842.1|1847.9|1841.9|2
1584517200000|2020-03-18 07:40:00|1847.9|1841.9|1845.6|1839.6|1848.1|1842.1|1845.6|1839.6|5
1584517500000|2020-03-18 07:45:00|1844.9|1838.9|1836.4|1830.4|1844.9|1838.9|1836.1|1829.8|19
1584517800000|2020-03-18 07:50:00|1837.6|1831.6|1838.6|1832.6|1843.3|1837.3|1837.6|1831.6|24
1584518100000|2020-03-18 07:55:00|1837.3|1831.3|1846.8|1836.5|1848.5|1842.5|1836.1|1830.1|144
1584518400000|2020-03-18 08:00:00|1846.3|1836|1848.4|1842.4|1849.4|1843.4|1838.9|1832.9|33
1584518700000|2020-03-18 08:05:00|1848.1|1842.1|1840.9|1834.9|1848.1|1842.1|1837.9|1831.9|41
1584519000000|2020-03-18 08:10:00|1840.1|1834.1|1843.9|1837.9|1845.1|1839.1|1838.1|1832.1|43
1584519300000|2020-03-18 08:15:00|1844.1|1838.1|1846.6|1840.6|1848.9|1842.9|1843.9|1837.9|27
1584519600000|2020-03-18 08:20:00|1848.1|1842.1|1851.1|1845.1|1852.9|1846.9|1848.1|1842.1|30
1584519900000|2020-03-18 08:25:00|1851.4|1845.4|1861.4|1855.4|1862.1|1856.1|1851.4|1845.4|47
1584520200000|2020-03-18 08:30:00|1860.9|1854.9|1857.3|1851.3|1863.1|1857.1|1856.4|1850.4|51
1584520500000|2020-03-18 08:35:00|1857.1|1851.1|1856.9|1850.9|1857.9|1851.9|1854.4|1848.4|45
1584520800000|2020-03-18 08:40:00|1856.4|1850.4|1860.6|1854.6|1860.6|1854.6|1855.1|1849.1|63
1584521100000|2020-03-18 08:45:00|1860.9|1854.9|1860.9|1854.9|1863.4|1857.4|1860.1|1854.1|48
1584521400000|2020-03-18 08:50:00|1861.1|1855.1|1861.4|1855.4|1862.6|1856.6|1860.4|1854.4|24
1584521700000|2020-03-18 08:55:00|1861.6|1855.6|1860.9|1854.9|1863.4|1857.4|1860.6|1854.6|23
1584522000000|2020-03-18 09:00:00|1860.4|1854.4|1866.6|1860.6|1867.6|1861.6|1858.4|1852.4|76
1584522300000|2020-03-18 09:05:00|1865.4|1859.4|1867.9|1861.9|1870.4|1864.4|1865.1|1859.1|47
1584522600000|2020-03-18 09:10:00|1867.4|1861.4|1864.1|1858.1|1867.4|1861.4|1863.4|1857.4|20
1584522900000|2020-03-18 09:15:00|1864.4|1858.4|1867.9|1861.9|1869.4|1863.4|1864.4|1858.4|24
1584523200000|2020-03-18 09:20:00|1867.6|1861.6|1869.4|1863.4|1870.6|1864.6|1866.9|1860.9|24
1584523500000|2020-03-18 09:25:00|1869.1|1863.1|1867.4|1861.4|1869.1|1863.1|1866.9|1860.9|29
1584523800000|2020-03-18 09:30:00|1867.9|1861.9|1865.6|1859.6|1868.1|1862.1|1865.6|1859.6|11
1584524100000|2020-03-18 09:35:00|1865.4|1859.4|1866.1|1860.1|1869.9|1863.9|1865.1|1859.1|41
1584524400000|2020-03-18 09:40:00|1865.6|1859.6|1867.6|1861.6|1868.4|1862.4|1865.4|1859.4|15
1584524700000|2020-03-18 09:45:00|1868.1|1862.1|1866.4|1860.4|1870.4|1864.4|1865.4|1859.4|26
1584525000000|2020-03-18 09:50:00|1866.9|1860.9|1867.4|1861.4|1868.6|1862.6|1866.6|1860.6|25
1584525300000|2020-03-18 09:55:00|1867.1|1861.1|1872.4|1866.4|1872.5|1866.5|1867.1|1861.1|29
1584525600000|2020-03-18 10:00:00|1873.9|1867.9|1875.4|1869.4|1876.4|1870.4|1873.6|1867.6|40
1584525900000|2020-03-18 10:05:00|1875.1|1869.1|1878.9|1872.9|1882.6|1876.6|1875.1|1869.1|51
1584526200000|2020-03-18 10:10:00|1879.1|1873.1|1880.6|1874.6|1884.1|1878.1|1878.6|1872.6|31
1584526500000|2020-03-18 10:15:00|1880.4|1874.4|1878.4|1872.4|1884.6|1878.6|1878.4|1872.4|36
1584526800000|2020-03-18 10:20:00|1878.1|1872.1|1879.6|1873.6|1879.6|1873.6|1874.4|1868.4|18
1584527100000|2020-03-18 10:25:00|1879.9|1873.9|1879.1|1873.1|1882.6|1876.6|1874.6|1868.6|63
1584527400000|2020-03-18 10:30:00|1879.9|1873.9|1884.4|1878.4|1885.1|1879.1|1879.6|1873.6|45
1584527700000|2020-03-18 10:35:00|1883.6|1877.6|1877.1|1871.1|1883.6|1877.6|1875.9|1869.9|29
1584528000000|2020-03-18 10:40:00|1876.6|1870.6|1881.4|1875.4|1881.4|1875.4|1876.6|1870.6|34
1584528300000|2020-03-18 10:45:00|1881.1|1875.1|1880.9|1874.9|1882.1|1876.1|1880.1|1874.1|29
1584528600000|2020-03-18 10:50:00|1880.6|1874.6|1882.9|1876.9|1883.9|1877.9|1880.6|1874.6|15
1584528900000|2020-03-18 10:55:00|1883.1|1877.1|1883.1|1877.1|1884.4|1878.4|1881.1|1875.1|22
1584529200000|2020-03-18 11:00:00|1882.6|1876.6|1881.9|1875.9|1882.6|1876.6|1880.6|1874.6|22
1584529500000|2020-03-18 11:05:00|1881.6|1875.6|1881.4|1875.4|1883.6|1877.6|1881.4|1875.4|17
1584529800000|2020-03-18 11:10:00|1881.6|1875.6|1880.9|1874.9|1881.6|1875.6|1879.6|1873.6|14
1584530100000|2020-03-18 11:15:00|1880.4|1874.4|1880.9|1874.9|1881.1|1875.1|1878.6|1872.6|17
1584530400000|2020-03-18 11:20:00|1882|1876|1881.9|1875.9|1884.1|1878.1|1880.6|1874.6|22
1584530700000|2020-03-18 11:25:00|1881.6|1875.6|1879.9|1873.9|1881.6|1875.6|1879.1|1873.1|12
1584531000000|2020-03-18 11:30:00|1879.6|1873.6|1869.6|1863.6|1879.6|1873.6|1869.4|1863.4|66
1584531300000|2020-03-18 11:35:00|1869.4|1863.4|1868.4|1862.4|1869.4|1863.4|1863.4|1857.4|30
1584531600000|2020-03-18 11:40:00|1868.1|1862.1|1865.6|1859.6|1868.9|1862.9|1864.6|1858.6|38
1584531900000|2020-03-18 11:45:00|1865.9|1859.9|1865.9|1859.9|1868.4|1862.4|1865.1|1859.1|24
1584532200000|2020-03-18 11:50:00|1865.4|1859.4|1861.1|1855.1|1865.4|1859.4|1861.1|1855.1|26
1584532500000|2020-03-18 11:55:00|1860.4|1854.4|1860.4|1854.4|1864.9|1858.9|1860.1|1854.1|32
1584532800000|2020-03-18 12:00:00|1859.6|1853.6|1853.4|1847.4|1859.6|1853.6|1852.1|1846.1|25
1584533100000|2020-03-18 12:05:00|1852.1|1846.1|1852.4|1846.4|1855.9|1849.9|1850.6|1844.6|41
1584533400000|2020-03-18 12:10:00|1852.1|1846.1|1852.6|1846.6|1854.9|1848.9|1850.4|1844.4|33
1584533700000|2020-03-18 12:15:00|1852.9|1846.9|1854.1|1848.1|1856.4|1850.4|1852.4|1846.4|36
1584534000000|2020-03-18 12:20:00|1854.4|1848.4|1851.4|1845.4|1854.9|1848.9|1850.6|1844.6|31
1584534300000|2020-03-18 12:25:00|1851.6|1845.6|1853.1|1847.1|1856.6|1850.6|1851.6|1845.6|50
1584534600000|2020-03-18 12:30:00|1852.9|1846.9|1850.1|1844.1|1855.6|1849.6|1848.6|1842.6|60
1584534900000|2020-03-18 12:35:00|1849.4|1843.4|1845.1|1839.1|1849.9|1843.9|1843.9|1837.9|42
1584535200000|2020-03-18 12:40:00|1844.6|1838.6|1846.4|1840.4|1846.4|1840.4|1842.4|1836.4|57
1584535500000|2020-03-18 12:45:00|1846.9|1840.9|1851.1|1845.1|1852.1|1846.1|1846.9|1840.9|29
1584535800000|2020-03-18 12:50:00|1851.6|1845.6|1845.6|1839.6|1851.6|1845.6|1843.1|1837.1|129
1584536100000|2020-03-18 12:55:00|1845.9|1839.9|1841.6|1835.6|1848.6|1842.6|1838.1|1832.1|148
1584536400000|2020-03-18 13:00:00|1842.4|1836.4|1843.1|1837.1|1848.1|1842.1|1839.4|1833.4|143
1584536700000|2020-03-18 13:05:00|1842.9|1836.9|1841.9|1835.9|1845.6|1839.6|1841.6|1835.6|127
1584537000000|2020-03-18 13:10:00|1841.6|1835.6|1839.3|1833.3|1843.4|1837.4|1832.3|1826.3|136
1584537300000|2020-03-18 13:15:00|1838.9|1832.9|1832.4|1826.4|1838.9|1832.9|1830.6|1824.6|105
1584537600000|2020-03-18 13:20:00|1832.1|1826.1|1826.4|1820.4|1832.4|1826.4|1824.1|1818.1|93
1584537900000|2020-03-18 13:25:00|1825.9|1819.9|1823.3|1814.5|1825.9|1819.9|1817.8|1811.8|87
1584538200000|2020-03-18 13:30:00|1822.8|1814.8|1826.1|1820.1|1830.5|1824.5|1820.8|1813.8|118
1584538500000|2020-03-18 13:35:00|1826.9|1820.9|1824.9|1818.9|1828.9|1822.9|1820.6|1814.6|90
1584538800000|2020-03-18 13:40:00|1824.6|1818.6|1832.4|1826.4|1832.4|1826.4|1821.9|1815.9|124
1584539100000|2020-03-18 13:45:00|1832.1|1826.1|1828.6|1822.6|1835.5|1827.5|1826.4|1820.4|96
1584539400000|2020-03-18 13:50:00|1828.4|1822.4|1832.9|1826.9|1832.9|1826.9|1825.9|1819.9|72
1584539700000|2020-03-18 13:55:00|1833.1|1827.1|1838.1|1832.1|1839.1|1833.1|1831.4|1825.4|101
1584540000000|2020-03-18 14:00:00|1837.6|1831.6|1840.6|1834.6|1848.1|1842.1|1835.6|1829.6|131
1584540300000|2020-03-18 14:05:00|1840.4|1834.4|1829.5|1823.5|1841.4|1835.4|1828.4|1822.4|143
1584540600000|2020-03-18 14:10:00|1830.4|1824.4|1835.9|1829.9|1839.4|1833.4|1827.6|1821.6|73
1584540900000|2020-03-18 14:15:00|1836.1|1830.1|1837.3|1831.3|1841.1|1835.1|1834.4|1827.3|111
1584541200000|2020-03-18 14:20:00|1838.4|1832.4|1831.6|1825.6|1838.4|1832.4|1830.1|1824.1|39
1584541500000|2020-03-18 14:25:00|1830.6|1824.6|1832.9|1826.9|1832.9|1826.9|1829.4|1823.4|33
1584541800000|2020-03-18 14:30:00|1832.1|1826.1|1831.6|1825.6|1835.4|1829.4|1828.1|1822.1|68
1584542100000|2020-03-18 14:35:00|1831.4|1825.4|1830.4|1824.4|1831.6|1825.6|1823.6|1817.6|42
1584542400000|2020-03-18 14:40:00|1830.6|1824.6|1833.4|1827.4|1835.6|1829.6|1829.6|1823.6|54
1584542700000|2020-03-18 14:45:00|1833.6|1827.6|1830.9|1824.9|1833.6|1827.6|1827.6|1820.3|51
1584543000000|2020-03-18 14:50:00|1830.4|1824.4|1831.1|1825.1|1833.1|1827.1|1828.4|1822.4|40
1584543300000|2020-03-18 14:55:00|1830.9|1824.9|1826.6|1820.6|1831.9|1825.9|1826.6|1820.6|38
1584543600000|2020-03-18 15:00:00|1826.9|1820.9|1829.6|1823.6|1831.4|1825.4|1826.4|1820.4|66
1584543900000|2020-03-18 15:05:00|1829.4|1823.4|1826.9|1820.9|1829.4|1823.4|1826.9|1820.9|38
1584544200000|2020-03-18 15:10:00|1826.4|1820.4|1823.6|1817.6|1827.1|1821.1|1823.4|1817.4|42
1584544500000|2020-03-18 15:15:00|1823.9|1817.9|1823.4|1817.4|1825.4|1819.4|1822.1|1816.1|34
1584544800000|2020-03-18 15:20:00|1823.1|1817.1|1823.4|1817.4|1828.6|1822.6|1823.1|1817.1|65
1584545100000|2020-03-18 15:25:00|1823.6|1817.6|1830.4|1824.4|1830.4|1824.4|1823.6|1817.6|61
1584545400000|2020-03-18 15:30:00|1829.9|1823.9|1829.4|1823.4|1830.9|1824.9|1826.1|1820.1|37
1584545700000|2020-03-18 15:35:00|1828.4|1822.4|1829.9|1823.9|1833.9|1827.9|1828.4|1822.4|37
1584546000000|2020-03-18 15:40:00|1829.6|1823.6|1833.4|1827.4|1835.1|1829.1|1828.6|1822.6|56
1584546300000|2020-03-18 15:45:00|1832.4|1826.4|1831.9|1825.9|1834.1|1828.1|1831.4|1825.4|27
1584546600000|2020-03-18 15:50:00|1831.6|1825.6|1842.6|1836.6|1843.6|1837.6|1830.9|1824.9|65
1584546900000|2020-03-18 15:55:00|1842.9|1836.9|1846.1|1840.1|1852.3|1846.3|1840.1|1834.1|134
1584547200000|2020-03-18 16:00:00|1845.4|1839.4|1853.1|1847.1|1855.9|1849.9|1845.4|1839.4|84
1584547500000|2020-03-18 16:05:00|1853.4|1847.4|1850.9|1844.9|1853.9|1847.9|1849.1|1843.1|64
1584547800000|2020-03-18 16:10:00|1850.6|1844.6|1850.1|1844.1|1852.4|1846.4|1849.1|1843.1|60
1584548100000|2020-03-18 16:15:00|1850.4|1844.4|1858.9|1852.9|1861.4|1855.4|1850.1|1844.1|82
1584548400000|2020-03-18 16:20:00|1860.1|1854.1|1864.4|1858.4|1867.1|1861.1|1860.1|1854.1|84
1584548700000|2020-03-18 16:25:00|1863.9|1857.9|1867.4|1861.4|1870.4|1864.4|1863.9|1857.9|46
1584549000000|2020-03-18 16:30:00|1867.1|1861.1|1860.1|1854.1|1867.1|1861.1|1858.9|1852.9|27
1584549300000|2020-03-18 16:35:00|1858.9|1852.9|1857.6|1851.6|1860.9|1854.9|1855.1|1849.1|47
1584549600000|2020-03-18 16:40:00|1858.1|1852.1|1857.4|1851.4|1859.1|1853.1|1855.9|1849.9|34
1584549900000|2020-03-18 16:45:00|1857.6|1851.6|1856.6|1850.6|1861.6|1855.6|1856.6|1850.6|28
1584550200000|2020-03-18 16:50:00|1857.9|1851.9|1855.6|1849.6|1858.1|1852.1|1855.1|1849.1|23
1584550500000|2020-03-18 16:55:00|1855.8|1849.8|1856.5|1850.5|1858.5|1852.5|1855.3|1849.3|21
1584550800000|2020-03-18 17:00:00|1857.5|1851.5|1857.9|1851.9|1859.1|1853.1|1857|1851|19
1584551100000|2020-03-18 17:05:00|1857.6|1851.6|1860.8|1854.8|1861|1855|1855.6|1849.6|31
1584551400000|2020-03-18 17:10:00|1863|1855|1863.3|1857.3|1863.5|1857.5|1861.8|1855|32
1584551700000|2020-03-18 17:15:00|1862.9|1856.9|1863|1857|1864.3|1857.6|1859.9|1853.9|30
1584552300000|2020-03-18 17:25:00|1863.3|1857.3|1861.3|1855.3|1864.1|1858.1|1861.3|1855.3|19
1584552600000|2020-03-18 17:30:00|1861|1855|1857.5|1851.5|1861|1855|1857.3|1851.3|24
1584552900000|2020-03-18 17:35:00|1857.8|1851.8|1853.8|1847.8|1858|1852|1853.8|1847.8|15
1584553200000|2020-03-18 17:40:00|1854.5|1848.5|1861|1855|1862|1856|1854.5|1848.5|20
1584553500000|2020-03-18 17:45:00|1861.5|1855.5|1865.1|1859.1|1865.8|1859.8|1859.9|1853.9|43
1584553800000|2020-03-18 17:50:00|1864.6|1858.6|1862.9|1856.9|1864.6|1858.6|1862.8|1856.8|9
1584554100000|2020-03-18 17:55:00|1862.6|1856.6|1862.8|1856.8|1864.3|1857.6|1859.9|1853.9|30
1584579600000|2020-03-19 01:00:00|1863.8|1852.5|1821.9|1815.9|1863.8|1852.5|1819.9|1813.9|87
1584579900000|2020-03-19 01:05:00|1821.4|1815.4|1790.6|1784.6|1822.3|1816.1|1786.6|1780.6|285
1584580200000|2020-03-19 01:10:00|1790.9|1784.9|1782.6|1776.6|1798.4|1792.4|1782.6|1776.5|293
1584580500000|2020-03-19 01:15:00|1782.1|1776.1|1787.6|1781.6|1790.1|1784.1|1776.4|1770.4|273
1584580800000|2020-03-19 01:20:00|1787.4|1781.4|1791.9|1785.9|1793.4|1787.4|1785.1|1779.1|158
1584581100000|2020-03-19 01:25:00|1792.1|1786.1|1795.4|1789.4|1796.1|1790.1|1789.9|1783.9|132
1584581400000|2020-03-19 01:30:00|1795.9|1789.9|1794.6|1788.6|1806.9|1800.9|1789.6|1783.6|281
1584581700000|2020-03-19 01:35:00|1794.1|1788.1|1786.4|1780.4|1796.4|1790.4|1784.4|1778.4|149
1584582000000|2020-03-19 01:40:00|1786.1|1780.1|1782.4|1776.4|1786.1|1780.1|1782.1|1776.1|98
1584582300000|2020-03-19 01:45:00|1782.9|1776.9|1780.9|1774.9|1785.9|1779.9|1778.6|1772.6|66
1584582600000|2020-03-19 01:50:00|1781.1|1775.1|1771.9|1765.9|1783.4|1777.4|1769.6|1763.6|68
1584582900000|2020-03-19 01:55:00|1771.1|1765.1|1772.9|1766.9|1774.1|1768.1|1768.4|1762.4|109
1584583200000|2020-03-19 02:00:00|1772.1|1766.1|1772.8|1764.3|1774|1766.1|1767.1|1761.1|117
1584583500000|2020-03-19 02:05:00|1773.1|1767.1|1780.1|1774.1|1783.4|1777.4|1770.4|1764.4|85
1584583800000|2020-03-19 02:10:00|1779.6|1773.6|1775.8|1766|1779.6|1773.6|1775.6|1765.5|37
1584584100000|2020-03-19 02:15:00|1771.4|1765.4|1775.1|1769.1|1776.3|1769.1|1771.4|1765.4|11
1584584400000|2020-03-19 02:20:00|1776.4|1770.4|1774.9|1768.9|1776.4|1770.4|1774.1|1768.1|5
1584584700000|2020-03-19 02:25:00|1774.6|1768.6|1776.9|1770.9|1777.4|1771.4|1774.6|1768.6|15
1584585000000|2020-03-19 02:30:00|1775.6|1769.6|1773.6|1767.6|1776.6|1770.6|1770.6|1764.6|47
1584585300000|2020-03-19 02:35:00|1774.4|1768.4|1773.9|1767.9|1775.9|1769.9|1773.6|1767.6|25
1584585600000|2020-03-19 02:40:00|1774.4|1768.4|1778.1|1772.1|1778.9|1772.9|1773.6|1767.6|51
1584585900000|2020-03-19 02:45:00|1779.3|1773.3|1782.1|1776.1|1783.6|1777.6|1779.3|1773.3|77
1584586200000|2020-03-19 02:50:00|1782.4|1776.4|1782.4|1776.4|1784.9|1778.9|1780.1|1774.1|54
1584586500000|2020-03-19 02:55:00|1781.6|1775.6|1778.4|1772.4|1782.6|1776.6|1777.6|1771.6|27
1584586800000|2020-03-19 03:00:00|1777.4|1771.4|1779.4|1773.4|1782|1775.9|1776.5|1768.3|34
1584587100000|2020-03-19 03:05:00|1780.4|1774.4|1778.4|1772.4|1783.4|1777.4|1777.1|1771.1|50
1584587400000|2020-03-19 03:10:00|1779.3|1773.3|1779.6|1773.6|1781.4|1775.4|1777.8|1771.8|69
1584587700000|2020-03-19 03:15:00|1779.9|1773.9|1788.9|1782.9|1788.9|1782.9|1779.9|1773.9|86
1584588000000|2020-03-19 03:20:00|1788.6|1782.6|1782.4|1776.4|1788.6|1782.6|1782.4|1776.4|114
1584588300000|2020-03-19 03:25:00|1782.6|1776.6|1786.4|1780.4|1786.4|1780.4|1780.4|1774.4|24
1584588600000|2020-03-19 03:30:00|1786.9|1780.9|1782.4|1776.4|1788.4|1782.4|1781|1772.8|36
1584588900000|2020-03-19 03:35:00|1782.1|1776.1|1785.9|1779.9|1785.9|1779.9|1779.6|1773.6|27
1584589200000|2020-03-19 03:40:00|1786.1|1780.1|1793.4|1787.4|1796.1|1790.1|1786.1|1780.1|51
1584589500000|2020-03-19 03:45:00|1793.1|1787.1|1786.4|1780.4|1793.1|1787.1|1785.6|1779.6|39
1584589800000|2020-03-19 03:50:00|1785.6|1779.6|1785.6|1779.6|1786.4|1780.4|1784.1|1778.1|17
1584590100000|2020-03-19 03:55:00|1785.4|1779.4|1785.6|1779.6|1785.6|1779.6|1785.4|1779.4|2
1584590400000|2020-03-19 04:00:00|1784.6|1778.6|1787.9|1781.9|1787.9|1781.9|1784.6|1778.6|16
1584590700000|2020-03-19 04:05:00|1788.1|1782.1|1794.6|1788.6|1794.6|1788.6|1787.4|1778.8|40
1584591000000|2020-03-19 04:10:00|1794.5|1788.5|1792.9|1786.9|1794.5|1788.5|1790.9|1784.9|11
1584591300000|2020-03-19 04:15:00|1793.6|1787.6|1791.1|1785.1|1798.4|1792.4|1791|1785|31
1584591600000|2020-03-19 04:20:00|1790.9|1784.9|1790.1|1784.1|1791.4|1785.4|1788.9|1782.9|9
1584591900000|2020-03-19 04:25:00|1790.4|1784.4|1800.4|1794.4|1800.4|1794.4|1790.4|1784.4|17
1584592200000|2020-03-19 04:30:00|1799.1|1793.1|1795.9|1789.9|1803.9|1797.9|1795.1|1789.1|37
1584592500000|2020-03-19 04:35:00|1795.6|1789.6|1797.6|1791.6|1797.6|1791.6|1794.1|1788.1|29
1584592800000|2020-03-19 04:40:00|1797.9|1791.9|1793.1|1787.1|1801.1|1795.1|1793.1|1787.1|32
1584593100000|2020-03-19 04:45:00|1792.4|1786.4|1791.4|1785.4|1792.4|1786.4|1790.1|1784.1|24
1584593400000|2020-03-19 04:50:00|1791.6|1785.6|1791.4|1785.4|1792.9|1786.9|1789.9|1783.9|33
1584593700000|2020-03-19 04:55:00|1791.1|1785.1|1790.4|1784.4|1791.1|1785.1|1790.4|1784.4|5
1584594000000|2020-03-19 05:00:00|1790.6|1784.6|1789.6|1783.6|1791.6|1785.6|1789.6|1783.6|17
1584594300000|2020-03-19 05:05:00|1789.9|1783.9|1791.4|1785.4|1791.9|1785.9|1789.9|1783.9|7
1584594600000|2020-03-19 05:10:00|1791.1|1785.1|1791.4|1785.4|1791.4|1785.4|1790.6|1784.6|5
1584594900000|2020-03-19 05:15:00|1791.6|1785.6|1789.9|1783.9|1794.4|1788.4|1789.9|1783.9|53
1584595200000|2020-03-19 05:20:00|1790.1|1784.1|1788.6|1782.6|1790.1|1784.1|1785.6|1779.6|30
1584595500000|2020-03-19 05:25:00|1788.4|1782.4|1785.4|1779.4|1788.4|1782.4|1785.4|1779.4|13
1584595800000|2020-03-19 05:30:00|1786.6|1780.6|1779.9|1773.9|1791.5|1785.5|1778.6|1772.6|250
1584596100000|2020-03-19 05:35:00|1779.4|1773.4|1779.6|1773.6|1784.6|1778.6|1777.9|1771.9|173
1584596400000|2020-03-19 05:40:00|1779.1|1773.1|1785.4|1779.4|1786.9|1780.9|1779.1|1773.1|76
1584596700000|2020-03-19 05:45:00|1786.4|1780.4|1790.1|1784.1|1794.6|1788.6|1786.4|1780.4|35
1584597000000|2020-03-19 05:50:00|1790.4|1784.4|1789.9|1783.9|1793.1|1787.1|1789.1|1783.1|27
1584597300000|2020-03-19 05:55:00|1789.6|1783.6|1786.6|1780.6|1789.6|1783.6|1784.4|1778.4|21
1584597600000|2020-03-19 06:00:00|1786.9|1780.9|1788.1|1782.1|1788.8|1782.6|1785.1|1779.1|57
1584597900000|2020-03-19 06:05:00|1787.9|1781.9|1787.4|1781.4|1791.6|1785.6|1787.4|1781.4|47
1584598200000|2020-03-19 06:10:00|1786.6|1780.6|1784.4|1778.4|1787.4|1781.4|1781.9|1775.9|72
1584598500000|2020-03-19 06:15:00|1784.9|1778.9|1788.6|1782.6|1789.1|1783.1|1784.9|1778.9|31
1584598800000|2020-03-19 06:20:00|1789.1|1783.1|1786.4|1780.4|1791.9|1785.9|1786.4|1780.4|38
1584599100000|2020-03-19 06:25:00|1786.1|1780.1|1788.9|1782.9|1789.1|1783.1|1783.4|1777.4|61
1584599400000|2020-03-19 06:30:00|1789.1|1783.1|1791.9|1785.9|1791.9|1785.9|1787.4|1781.4|21
1584599700000|2020-03-19 06:35:00|1793.4|1787.4|1790.4|1784.4|1793.6|1787.6|1789.6|1783.6|62
1584600000000|2020-03-19 06:40:00|1790.6|1784.6|1791.1|1785.1|1793.1|1787.1|1790.5|1784.5|67
1584600300000|2020-03-19 06:45:00|1791.4|1785.4|1792.4|1786.4|1793.1|1787.1|1790.9|1784.9|53
1584600600000|2020-03-19 06:50:00|1792.1|1786.1|1801.1|1795.1|1802.1|1796.1|1792.1|1786.1|102
1584600900000|2020-03-19 06:55:00|1800.9|1794.9|1797.4|1791.4|1802.4|1796.4|1796.6|1790.6|135
1584601200000|2020-03-19 07:00:00|1797.9|1791.9|1800.4|1794.4|1801.1|1795.1|1797.6|1791.6|25
1584601500000|2020-03-19 07:05:00|1799.9|1793.9|1796.9|1790.9|1800.9|1794.9|1796.6|1790.6|19
1584601800000|2020-03-19 07:10:00|1796.4|1790.4|1797.6|1791.6|1798.1|1792.1|1794.9|1788.9|10
1584602100000|2020-03-19 07:15:00|1797.9|1791.9|1798.1|1792.1|1798.9|1792.9|1797.9|1791.9|6
1584602400000|2020-03-19 07:20:00|1798.4|1792.4|1805.4|1799.4|1805.4|1799.4|1798.4|1792.4|26
1584602700000|2020-03-19 07:25:00|1805.6|1799.6|1816|1810|1816.8|1810.8|1805.6|1799.6|22
1584603000000|2020-03-19 07:30:00|1815.6|1809.6|1814.9|1808.9|1817.4|1811.4|1813.1|1807.1|47
1584603300000|2020-03-19 07:35:00|1813.9|1807.9|1816.6|1810.6|1818.8|1810.6|1812.6|1806.6|11
1584603600000|2020-03-19 07:40:00|1816.4|1810.4|1819.9|1813.9|1819.9|1813.9|1816.4|1810.4|14
1584603900000|2020-03-19 07:45:00|1820.4|1814.4|1828.9|1822.9|1828.9|1822.9|1820.4|1814.4|31
1584604200000|2020-03-19 07:50:00|1827.9|1821.9|1827.4|1821.4|1830.6|1824.6|1825.6|1819.6|29
1584604500000|2020-03-19 07:55:00|1828.5|1822.5|1838.6|1832.6|1841.9|1835.9|1828.5|1822.5|54
1584604800000|2020-03-19 08:00:00|1839.4|1833.4|1831.6|1825.6|1839.4|1833.4|1830.9|1824.9|67
1584605100000|2020-03-19 08:05:00|1831.4|1825.4|1825.4|1819.4|1831.6|1825.6|1824.9|1818.9|74
1584605400000|2020-03-19 08:10:00|1825.9|1819.9|1830.4|1824.4|1835.6|1829.6|1825.8|1819.8|67
1584605700000|2020-03-19 08:15:00|1831.3|1825.3|1839.6|1833.6|1840.9|1834.9|1831.3|1825.3|45
1584606000000|2020-03-19 08:20:00|1839.1|1833.1|1837.9|1831.9|1840.4|1834.4|1837.4|1831.4|31
1584606300000|2020-03-19 08:25:00|1837.6|1831.6|1831.4|1825.4|1837.6|1831.6|1828.6|1822.6|35
1584606600000|2020-03-19 08:30:00|1831.6|1825.6|1835.9|1829.9|1836|1830|1830.1|1824.1|34
1584606900000|2020-03-19 08:35:00|1836.1|1830.1|1838.4|1832.4|1840.9|1834.9|1835.9|1829.9|14
1584607200000|2020-03-19 08:40:00|1838.1|1832.1|1836.1|1830.1|1839.1|1833.1|1836.1|1830.1|22
1584607500000|2020-03-19 08:45:00|1835.4|1829.4|1837.6|1831.6|1837.6|1831.6|1833.9|1827.9|19
1584607800000|2020-03-19 08:50:00|1837.4|1831.4|1834.9|1828.9|1837.4|1831.4|1831.9|1825.9|27
1584608100000|2020-03-19 08:55:00|1835.6|1829.6|1837.1|1831.1|1837.4|1831.4|1834.1|1828.1|20
1584608400000|2020-03-19 09:00:00|1836.6|1830.6|1835.9|1829.9|1843.4|1837.4|1833.1|1827.1|86
1584608700000|2020-03-19 09:05:00|1835.6|1829.6|1834.4|1828.4|1836.6|1830.6|1833.4|1827.4|47
1584609000000|2020-03-19 09:10:00|1833.9|1827.9|1842.6|1836.6|1842.6|1836.6|1833.9|1827.9|53
1584609300000|2020-03-19 09:15:00|1842.4|1836.4|1841.9|1835.9|1843.4|1837.4|1840.6|1834.6|41
1584609600000|2020-03-19 09:20:00|1841.6|1835.6|1832.4|1826.4|1841.6|1835.6|1831.9|1825.9|21
1584609900000|2020-03-19 09:25:00|1832.6|1826.6|1831.4|1825.4|1835.1|1829.1|1830.4|1824.4|44
1584610200000|2020-03-19 09:30:00|1831.1|1825.1|1835.6|1829.6|1838.6|1832.6|1829.4|1823.4|33
1584610500000|2020-03-19 09:35:00|1835.4|1829.4|1838.9|1832.9|1838.9|1832.9|1832.4|1826.4|26
1584610800000|2020-03-19 09:40:00|1837.4|1831.4|1834.9|1828.9|1837.4|1831.4|1833.1|1827.1|27
1584611100000|2020-03-19 09:45:00|1834.6|1828.6|1833.9|1827.9|1836.1|1830.1|1832.6|1826.6|31
1584611400000|2020-03-19 09:50:00|1833.4|1827.4|1835.4|1829.4|1836.6|1830.6|1833.1|1827.1|20
1584611700000|2020-03-19 09:55:00|1834.4|1828.4|1833.6|1827.6|1836.1|1830.1|1832.4|1826.4|31
1584612000000|2020-03-19 10:00:00|1833.4|1827.4|1837.4|1831.4|1837.4|1831.4|1832.1|1826.1|37
1584612300000|2020-03-19 10:05:00|1837.1|1831.1|1833.1|1827.1|1837.6|1831.6|1831.9|1825.9|38
1584612600000|2020-03-19 10:10:00|1832.6|1826.6|1833.1|1827.1|1833.6|1827.6|1831.9|1825.9|8
1584612900000|2020-03-19 10:15:00|1833.4|1827.4|1835.9|1829.9|1839.9|1833.9|1832.6|1826.6|25
1584613200000|2020-03-19 10:20:00|1835.6|1829.6|1837.1|1831.1|1837.9|1831.9|1834.6|1828.6|21
1584613500000|2020-03-19 10:25:00|1836.9|1830.9|1837.4|1831.4|1838.4|1832.4|1833.1|1827.1|46
1584613800000|2020-03-19 10:30:00|1836.9|1830.9|1837.4|1831.4|1837.4|1831.4|1834.9|1828.9|26
1584614100000|2020-03-19 10:35:00|1837.6|1831.6|1837.4|1831.4|1839.9|1833.9|1834.9|1828.9|29
1584614400000|2020-03-19 10:40:00|1837.6|1831.6|1837.4|1831.4|1840.1|1834.1|1835.9|1829.9|21
1584614700000|2020-03-19 10:45:00|1836.9|1830.9|1836.9|1830.9|1837.6|1831.6|1836.1|1830.1|20
1584615000000|2020-03-19 10:50:00|1837.1|1831.1|1836.6|1830.6|1837.6|1831.6|1835.6|1829.6|13
1584615300000|2020-03-19 10:55:00|1837.4|1831.4|1835.9|1829.9|1837.9|1831.9|1833.1|1827.1|29
1584615600000|2020-03-19 11:00:00|1835.6|1829.6|1834.6|1828.6|1836.6|1830.6|1834.1|1828.1|23
1584615900000|2020-03-19 11:05:00|1834.4|1828.4|1844.6|1838.6|1844.6|1838.6|1834.4|1828.4|37
1584616200000|2020-03-19 11:10:00|1845.1|1839.1|1854.4|1848.4|1856.1|1850.1|1843.6|1837.6|38
1584616500000|2020-03-19 11:15:00|1854.1|1848.1|1851.1|1845.1|1855.6|1849.6|1848.1|1842.1|26
1584616800000|2020-03-19 11:20:00|1851.9|1845.9|1867.6|1861.6|1868.4|1862.4|1851.9|1845.9|29
1584617100000|2020-03-19 11:25:00|1868.1|1862.1|1864.8|1858.8|1868.1|1862.1|1862.9|1856.9|33
1584617400000|2020-03-19 11:30:00|1865.1|1859.1|1847.9|1841.9|1865.9|1859.9|1846.4|1840.4|81
1584617700000|2020-03-19 11:35:00|1848.4|1842.4|1849.1|1843.1|1852.4|1846.4|1847.4|1841.4|35
1584618000000|2020-03-19 11:40:00|1848.4|1842.4|1847.4|1841.4|1850.1|1844.1|1846.9|1840.9|17
1584618300000|2020-03-19 11:45:00|1846.9|1840.9|1849.9|1843.9|1849.9|1843.9|1846.6|1840.6|28
1584618600000|2020-03-19 11:50:00|1848.9|1842.9|1850.4|1844.4|1851.4|1845.4|1847.1|1841.1|36
1584618900000|2020-03-19 11:55:00|1850.6|1844.6|1848.1|1842.1|1854.6|1848.6|1847.9|1841.9|22
1584619200000|2020-03-19 12:00:00|1848.4|1842.4|1848.4|1842.4|1852.8|1846.8|1847.6|1841.6|27
1584619500000|2020-03-19 12:05:00|1848.1|1842.1|1848.9|1842.9|1848.9|1842.9|1843.1|1837.1|28
1584619800000|2020-03-19 12:10:00|1849.6|1843.6|1857.1|1851.1|1858.6|1852.6|1849.6|1843.6|56
1584620100000|2020-03-19 12:15:00|1857.4|1851.4|1854.4|1848.4|1857.4|1851.4|1854.4|1848.4|13
1584620400000|2020-03-19 12:20:00|1853.4|1847.4|1854.1|1848.1|1856.9|1850.9|1853.4|1847.4|23
1584620700000|2020-03-19 12:25:00|1853.4|1847.4|1851.6|1845.6|1853.4|1847.4|1848.4|1842.4|16
1584621000000|2020-03-19 12:30:00|1852.1|1846.1|1850.6|1844.6|1854.9|1848.9|1850.1|1844.1|37
1584621300000|2020-03-19 12:35:00|1850.9|1844.9|1856.9|1850.9|1860.1|1854.1|1849.9|1843.9|35
1584621600000|2020-03-19 12:40:00|1858|1852|1859.1|1853.1|1861.9|1855.9|1856.6|1850.6|46
1584621900000|2020-03-19 12:45:00|1859.9|1853.9|1864.6|1858.6|1867.6|1861.6|1859.9|1853.9|44
1584622200000|2020-03-19 12:50:00|1864.4|1858.4|1861.3|1849.8|1870.5|1864.5|1857.6|1849.8|66
1584622500000|2020-03-19 12:55:00|1860.5|1850.8|1859.9|1853.9|1864.4|1858.4|1856.4|1850.4|109
1584622800000|2020-03-19 13:00:00|1860.4|1854.4|1867.6|1861.6|1867.9|1861.9|1859.4|1853.4|67
1584623100000|2020-03-19 13:05:00|1867.4|1861.4|1869.6|1863.6|1870.4|1864.4|1865.9|1859.9|45
1584623400000|2020-03-19 13:10:00|1869.9|1863.9|1869.9|1863.9|1876.6|1870.6|1868.4|1862.4|48
1584623700000|2020-03-19 13:15:00|1869.6|1863.6|1872.6|1866.6|1872.6|1866.6|1866.1|1860.1|48
1584624000000|2020-03-19 13:20:00|1871.1|1865.1|1867.6|1861.6|1871.4|1865.4|1867.1|1861.1|48
1584624300000|2020-03-19 13:25:00|1868.1|1862.1|1866.6|1860.6|1869.4|1863.4|1863.4|1857.4|52
1584624600000|2020-03-19 13:30:00|1866.9|1860.9|1865.1|1859.1|1868.6|1862.6|1860.4|1854.4|92
1584624900000|2020-03-19 13:35:00|1864.4|1858.4|1858.1|1852.1|1864.4|1858.4|1856.4|1850.4|45
1584625200000|2020-03-19 13:40:00|1857.9|1851.9|1851.9|1845.9|1864.4|1858.4|1851.9|1845.9|58
1584625500000|2020-03-19 13:45:00|1852.9|1846.9|1855.1|1849.1|1862.4|1856.4|1851.1|1845.1|50
1584625800000|2020-03-19 13:50:00|1854.9|1848.9|1864.9|1858.9|1868.1|1862.1|1851.6|1845.6|36
1584626100000|2020-03-19 13:55:00|1863.9|1857.9|1871.1|1865.1|1874.1|1868.1|1863.9|1857.9|41
1584626400000|2020-03-19 14:00:00|1870.6|1864.6|1871.4|1865.4|1877.9|1871.9|1870.1|1864.1|95
1584626700000|2020-03-19 14:05:00|1871.6|1865.6|1874.4|1868.4|1874.4|1868.4|1865.4|1859.4|62
1584627000000|2020-03-19 14:10:00|1873.1|1867.1|1874.6|1868.6|1875|1869|1869.4|1863.4|64
1584627300000|2020-03-19 14:15:00|1874.9|1868.9|1872.4|1866.4|1878.9|1872.9|1872.4|1866.4|55
1584627600000|2020-03-19 14:20:00|1873.6|1867.6|1885.9|1879.9|1885.9|1879.9|1873.6|1867.6|50
1584627900000|2020-03-19 14:25:00|1886.4|1880.4|1885.1|1879.1|1887.9|1881.9|1881.9|1875.9|63
1584628200000|2020-03-19 14:30:00|1884.9|1878.9|1886.4|1880.4|1886.4|1880.4|1877.4|1871.4|49
1584628500000|2020-03-19 14:35:00|1886.6|1880.6|1881.4|1875.4|1890.9|1884.9|1880.4|1874.4|69
1584628800000|2020-03-19 14:40:00|1881.6|1875.6|1879.6|1873.6|1881.6|1875.6|1874.4|1868.4|50
1584629100000|2020-03-19 14:45:00|1879.4|1873.4|1877.9|1871.9|1881.9|1875.9|1877.4|1871.4|48
1584629400000|2020-03-19 14:50:00|1877.4|1871.4|1879.1|1873.1|1882.9|1876.9|1876.1|1870.1|43
1584629700000|2020-03-19 14:55:00|1880.1|1874.1|1879.6|1873.6|1882.9|1876.9|1878.1|1872.1|52
1584630000000|2020-03-19 15:00:00|1879.9|1873.9|1879.9|1873.9|1886.1|1880.1|1879.4|1873.4|52
1584630300000|2020-03-19 15:05:00|1879.6|1873.6|1879.6|1873.6|1880.6|1874.6|1876.1|1870.1|42
1584630600000|2020-03-19 15:10:00|1879.9|1873.9|1875.6|1869.6|1880.6|1874.6|1874.4|1868.4|56
1584630900000|2020-03-19 15:15:00|1875.1|1869.1|1875.6|1869.6|1878.9|1872.9|1866.6|1857.8|61
1584631200000|2020-03-19 15:20:00|1874.6|1868.6|1877.9|1871.9|1877.9|1871.9|1868.4|1862.4|49
1584631500000|2020-03-19 15:25:00|1878.1|1872.1|1885.4|1879.4|1885.9|1879.9|1878.1|1872.1|60
1584631800000|2020-03-19 15:30:00|1883.1|1877.1|1883.1|1877.1|1885.1|1879.1|1881.4|1875.4|76
1584632100000|2020-03-19 15:35:00|1882.9|1876.9|1877.4|1871.4|1884.6|1878.6|1876.9|1870.9|55
1584632400000|2020-03-19 15:40:00|1876.9|1870.9|1881.9|1875.9|1883.4|1877.4|1876.4|1870.4|73
1584632700000|2020-03-19 15:45:00|1881.4|1875.4|1877.4|1871.4|1885.6|1879.6|1874.9|1868.9|49
1584633000000|2020-03-19 15:50:00|1877.9|1871.9|1880.4|1874.4|1880.4|1874.4|1870.1|1864.1|87
1584633300000|2020-03-19 15:55:00|1880.9|1874.9|1848.9|1842.9|1885.1|1879.1|1848.5|1841|112
1584633600000|2020-03-19 16:00:00|1847.4|1841.4|1854.9|1848.9|1860.5|1850.5|1846.4|1840.4|84
1584633900000|2020-03-19 16:05:00|1855.1|1849.1|1850.9|1844.9|1855.4|1849.4|1848.4|1842.4|52
1584634200000|2020-03-19 16:10:00|1851.1|1845.1|1854.1|1848.1|1854.1|1848.1|1849.9|1843.9|65
1584634500000|2020-03-19 16:15:00|1853.9|1847.9|1853.6|1847.6|1856.1|1850.1|1849.6|1843.6|40
1584634800000|2020-03-19 16:20:00|1853.4|1847.4|1856.1|1850.1|1858.6|1852.6|1853.4|1847.4|52
1584635100000|2020-03-19 16:25:00|1856.6|1850.6|1855.1|1849.1|1857.4|1851.4|1852.9|1846.9|44
1584635400000|2020-03-19 16:30:00|1854.1|1848.1|1856.4|1850.4|1856.9|1850.9|1853.6|1847.6|38
1584635700000|2020-03-19 16:35:00|1856.1|1850.1|1861.4|1855.4|1861.4|1855.4|1855.1|1849.1|59
1584636000000|2020-03-19 16:40:00|1860.9|1854.9|1859.8|1853.8|1860.9|1854.9|1856.1|1850.1|36
1584636300000|2020-03-19 16:45:00|1859.9|1853.9|1862.4|1856.4|1863.1|1857.1|1859.1|1853.1|22
1584636600000|2020-03-19 16:50:00|1862.1|1856.1|1857.1|1851.1|1862.1|1856.1|1854.4|1848.4|36
1584636900000|2020-03-19 16:55:00|1858.1|1852.1|1859.6|1853.6|1859.9|1853.9|1858.1|1852.1|14
1584637200000|2020-03-19 17:00:00|1859.1|1853.1|1853.4|1847.4|1859.1|1853.1|1853.4|1847.4|13
1584637500000|2020-03-19 17:05:00|1853.5|1847.5|1851.9|1845.9|1853.5|1847.5|1851.9|1845.9|5
1584637800000|2020-03-19 17:10:00|1850.5|1844.5|1850.1|1844.1|1850.5|1844.5|1850.1|1844.1|3
1584638100000|2020-03-19 17:15:00|1849.9|1843.9|1851.8|1845.8|1852|1846|1849.4|1843.4|8
1584638400000|2020-03-19 17:20:00|1852.1|1846.1|1853.4|1847.4|1853.9|1847.9|1850.3|1844.3|14
1584638700000|2020-03-19 17:25:00|1853.3|1847.3|1853|1847|1853.3|1847.3|1853|1847|2
1584639000000|2020-03-19 17:30:00|1852.8|1846.8|1853.5|1847.5|1853.8|1847.8|1850.6|1844.6|20
1584639300000|2020-03-19 17:35:00|1853.4|1847.4|1854.6|1848.6|1855.8|1849.8|1853.4|1847.4|12
1584639600000|2020-03-19 17:40:00|1854|1848|1853.3|1847.3|1854.3|1848.3|1853.3|1847.3|12
1584639900000|2020-03-19 17:45:00|1853.8|1847.8|1849.9|1843.9|1854.4|1848.4|1849.9|1843.9|20
1584640200000|2020-03-19 17:50:00|1850.8|1844.8|1850.3|1844.3|1850.8|1844.8|1850.3|1844.3|3
1584640500000|2020-03-19 17:55:00|1850.6|1844.6|1851.1|1845.1|1851.1|1845.1|1850.6|1844.6|3
1584666000000|2020-03-20 01:00:00|1850|1838.8|1839.1|1833.1|1850|1840.5|1833.9|1827.8|163
1584666300000|2020-03-20 01:05:00|1840.4|1834.4|1839.6|1833.6|1840.6|1834.6|1827.9|1821.9|154
1584666600000|2020-03-20 01:10:00|1839.1|1833.1|1824.4|1818.4|1839.1|1833.1|1821.6|1815.6|78
1584666900000|2020-03-20 01:15:00|1823.9|1817.9|1826.4|1820.4|1826.4|1820.4|1823|1817|51
1584667200000|2020-03-20 01:20:00|1826.1|1820.1|1830.6|1824.6|1831.9|1825.9|1825.6|1819.6|75
1584667500000|2020-03-20 01:25:00|1831.4|1825.4|1839.6|1833.6|1839.9|1833.9|1828.4|1822.4|177
1584667800000|2020-03-20 01:30:00|1839.9|1833.9|1835.1|1829.1|1839.9|1833.9|1834.9|1828.9|90
1584668100000|2020-03-20 01:35:00|1835.4|1829.4|1840.4|1834.4|1842.1|1836.1|1834.9|1828.9|31
1584668400000|2020-03-20 01:40:00|1840.1|1834.1|1840.6|1834.6|1840.6|1834.6|1839.4|1833.4|14
1584668700000|2020-03-20 01:45:00|1841.1|1835.1|1850.9|1844.9|1852.1|1846.1|1841.1|1835.1|47
1584669000000|2020-03-20 01:50:00|1851.4|1845.4|1849.6|1843.6|1854.4|1848.4|1849.4|1843.4|76
1584669300000|2020-03-20 01:55:00|1849.9|1843.9|1848.9|1842.9|1849.9|1843.9|1845.4|1839.4|68
1584669600000|2020-03-20 02:00:00|1848.6|1842.6|1849.9|1843.9|1850.6|1844.6|1848.6|1842.6|46
1584669900000|2020-03-20 02:05:00|1850.1|1844.1|1843.9|1837.9|1850.6|1844.6|1843.9|1837.9|49
1584670200000|2020-03-20 02:10:00|1843.6|1837.6|1850.4|1844.4|1850.4|1844.4|1843.6|1837.6|42
1584670500000|2020-03-20 02:15:00|1850.9|1844.9|1854.6|1848.6|1858|1850.6|1850.9|1844.9|22
1584670800000|2020-03-20 02:20:00|1855.4|1849.4|1857.1|1851.1|1857.1|1851.1|1855.4|1849.4|8
1584671100000|2020-03-20 02:25:00|1857.4|1851.4|1854.9|1848.9|1858.4|1852.4|1852.6|1846.6|27
1584671400000|2020-03-20 02:30:00|1854.6|1848.6|1852.4|1846.4|1855.4|1849.4|1847.4|1841.4|195
1584671700000|2020-03-20 02:35:00|1852.1|1846.1|1851.1|1845.1|1853.1|1847.1|1849.9|1843.9|103
1584672000000|2020-03-20 02:40:00|1850.6|1844.6|1849.1|1843.1|1852.1|1846.1|1848.4|1842.4|85
1584672300000|2020-03-20 02:45:00|1849.4|1843.4|1846.1|1840.1|1850.6|1844.6|1846.1|1840.1|74
1584672600000|2020-03-20 02:50:00|1846.4|1840.4|1847.1|1841.1|1848.1|1842.1|1846.4|1840.4|22
1584672900000|2020-03-20 02:55:00|1847.9|1841.9|1850.4|1844.4|1850.4|1844.4|1847.9|1841.9|21
1584673200000|2020-03-20 03:00:00|1850.6|1844.6|1847.9|1841.9|1853.4|1847.4|1846.6|1840.6|86
1584673500000|2020-03-20 03:05:00|1848.1|1842.1|1849.1|1843.1|1849.6|1843.6|1845.9|1839.9|82
1584673800000|2020-03-20 03:10:00|1848.9|1842.9|1850.6|1844.6|1851.4|1845.4|1848.6|1842.6|25
1584674100000|2020-03-20 03:15:00|1850.9|1844.9|1852.4|1846.4|1852.9|1846.9|1850.9|1844.9|8
1584674400000|2020-03-20 03:20:00|1852.6|1846.6|1852.4|1846.4|1853.1|1847.1|1851.4|1845.4|24
1584674700000|2020-03-20 03:25:00|1852.6|1846.6|1855.4|1849.4|1855.4|1849.4|1852.4|1846.4|16
1584675000000|2020-03-20 03:30:00|1855.6|1849.6|1858.9|1852.9|1859.6|1853.6|1854.4|1848.4|25
1584675300000|2020-03-20 03:35:00|1858.4|1852.4|1860.6|1854.6|1861.6|1855.6|1857.4|1851.4|17
1584675600000|2020-03-20 03:40:00|1861.6|1855.6|1863.6|1857.6|1863.9|1857.9|1860.4|1854.4|33
1584675900000|2020-03-20 03:45:00|1863.1|1857.1|1864.6|1858.6|1865.4|1859.4|1862.6|1856.6|29
1584676200000|2020-03-20 03:50:00|1864.4|1858.4|1866.1|1860.1|1866.1|1860.1|1863.6|1857.6|21
1584676500000|2020-03-20 03:55:00|1867.4|1861.4|1869.6|1863.6|1870.1|1864.1|1866.1|1860.1|23
1584676800000|2020-03-20 04:00:00|1869.4|1863.4|1866.1|1860.1|1869.9|1863.9|1866.1|1860.1|11
1584677100000|2020-03-20 04:05:00|1867.1|1861.1|1866.9|1860.9|1867.3|1861.3|1866.1|1860.1|15
1584677400000|2020-03-20 04:10:00|1867.1|1861.1|1867.9|1861.9|1868.1|1862.1|1866.1|1860.1|21
1584677700000|2020-03-20 04:15:00|1868.1|1862.1|1866.4|1860.4|1868.1|1862.1|1865.6|1859.6|28
1584678000000|2020-03-20 04:20:00|1866.9|1860.9|1866.9|1860.9|1867.9|1861.9|1866.4|1860.4|17
1584678300000|2020-03-20 04:25:00|1867.4|1861.4|1869.9|1863.9|1869.9|1863.9|1867.4|1861.4|9
1584678600000|2020-03-20 04:30:00|1870.1|1864.1|1869.1|1863.1|1871.6|1865.6|1868.6|1862.6|24
1584678900000|2020-03-20 04:35:00|1869.4|1863.4|1871.9|1865.9|1873.6|1867.6|1869.4|1863.4|31
1584679200000|2020-03-20 04:40:00|1871.1|1865.1|1868.6|1862.6|1871.1|1865.1|1868.6|1862.6|7
1584679500000|2020-03-20 04:45:00|1868.4|1862.4|1865.9|1859.9|1868.4|1862.4|1865.9|1859.9|5
1584679800000|2020-03-20 04:50:00|1866.1|1860.1|1862.4|1856.4|1866.4|1860.4|1861.9|1855.9|17
1584680100000|2020-03-20 04:55:00|1861.9|1855.9|1863.4|1857.4|1864.4|1858.4|1861.9|1855.9|20
1584680400000|2020-03-20 05:00:00|1863.6|1857.6|1864.4|1858.4|1864.6|1858.6|1863.6|1857.6|11
1584680700000|2020-03-20 05:05:00|1864.1|1858.1|1861.4|1855.4|1864.4|1858.4|1861.1|1855.1|40
1584681000000|2020-03-20 05:10:00|1861.1|1855.1|1858.9|1852.9|1861.1|1855.1|1857.9|1851.9|27
1584681300000|2020-03-20 05:15:00|1857.9|1851.9|1856.4|1850.4|1858.6|1852.6|1855.9|1849.9|35
1584681600000|2020-03-20 05:20:00|1856.9|1850.9|1858.4|1852.4|1858.4|1852.4|1855.9|1849.9|18
1584681900000|2020-03-20 05:25:00|1858.6|1852.6|1860.6|1854.6|1860.9|1854.9|1858.6|1852.6|10
1584682200000|2020-03-20 05:30:00|1860.4|1854.4|1859.4|1853.4|1860.4|1854.4|1854.4|1848.4|105
1584682500000|2020-03-20 05:35:00|1859.1|1853.1|1859.9|1853.9|1863.6|1857.6|1858.9|1852.9|87
1584682800000|2020-03-20 05:40:00|1860.1|1854.1|1864.1|1858.1|1870.5|1863.3|1859.6|1853.6|121
1584683100000|2020-03-20 05:45:00|1864.6|1858.6|1863.6|1857.6|1866.6|1860.6|1861.6|1855.6|106
1584683400000|2020-03-20 05:50:00|1863.1|1857.1|1864.1|1858.1|1866.1|1860.1|1858.6|1852.6|177
1584683700000|2020-03-20 05:55:00|1864.4|1858.4|1863.9|1857.9|1867.4|1861.4|1862.9|1856.9|64
1584684000000|2020-03-20 06:00:00|1864.4|1858.4|1868.1|1862.1|1870.4|1864.4|1862.6|1856.6|133
1584684300000|2020-03-20 06:05:00|1867.9|1861.9|1870.4|1864.4|1870.9|1864.9|1865.4|1859.4|100
1584684600000|2020-03-20 06:10:00|1870.9|1864.9|1872.9|1866.9|1873.4|1867.4|1869.6|1863.6|119
1584684900000|2020-03-20 06:15:00|1872.6|1866.6|1875.1|1869.1|1880.1|1874.1|1871.6|1865.6|102
1584685200000|2020-03-20 06:20:00|1874.9|1868.9|1873.9|1867.9|1874.9|1868.9|1869.9|1863.9|72
1584685500000|2020-03-20 06:25:00|1874.1|1868.1|1879.1|1873.1|1880.1|1874.1|1874.1|1868.1|110
1584685800000|2020-03-20 06:30:00|1878.6|1872.6|1877.9|1871.9|1880.4|1874.4|1877.4|1871.4|81
1584686100000|2020-03-20 06:35:00|1878.1|1872.1|1879.1|1873.1|1880.6|1874.6|1877.1|1871.1|60
1584686400000|2020-03-20 06:40:00|1878.9|1872.9|1874.1|1868.1|1878.9|1872.9|1873.1|1867.1|65
1584686700000|2020-03-20 06:45:00|1874.4|1868.4|1874.9|1868.9|1876.9|1870.9|1871.6|1865.6|98
1584687000000|2020-03-20 06:50:00|1875.1|1869.1|1875.9|1869.9|1876.1|1870.1|1873.4|1867.4|31
1584687300000|2020-03-20 06:55:00|1875.6|1869.6|1879.3|1873.3|1879.6|1873.6|1874.4|1868.4|42
1584687600000|2020-03-20 07:00:00|1878.9|1872.9|1871.6|1865.6|1878.9|1872.9|1871.6|1865.6|20
1584687900000|2020-03-20 07:05:00|1870.9|1864.9|1872.6|1866.6|1872.6|1866.6|1870.9|1864.9|4
1584688200000|2020-03-20 07:10:00|1872.9|1866.9|1875.6|1869.6|1875.9|1869.9|1872.9|1866.9|8
1584688500000|2020-03-20 07:15:00|1875.9|1869.9|1875.9|1869.9|1876.1|1870.1|1875.9|1869.9|3
1584688800000|2020-03-20 07:20:00|1876.6|1870.6|1878.4|1872.4|1879.6|1873.6|1876.6|1870.6|12
1584689100000|2020-03-20 07:25:00|1878.1|1872.1|1885.9|1879.9|1887.4|1881.4|1878.1|1872.1|25
1584689400000|2020-03-20 07:30:00|1886.1|1880.1|1886.1|1880.1|1887.6|1881.6|1885.1|1879.1|12
1584689700000|2020-03-20 07:35:00|1885.9|1879.9|1886.6|1880.6|1888.4|1882.4|1885.1|1879.1|35
1584690000000|2020-03-20 07:40:00|1886.9|1880.9|1893.1|1887.1|1895.1|1889.1|1886.9|1880.9|26
1584690300000|2020-03-20 07:45:00|1893.4|1887.4|1899.4|1893.4|1899.4|1893.4|1893.4|1887.4|38
1584690600000|2020-03-20 07:50:00|1899.9|1893.9|1904.8|1898.8|1905.6|1899.6|1899.6|1893.6|24
1584690900000|2020-03-20 07:55:00|1905.1|1899.1|1923.1|1917.1|1923.4|1917.4|1905.1|1899.1|71
1584691200000|2020-03-20 08:00:00|1923.4|1917.4|1919.8|1913.8|1925.6|1919.6|1913.6|1907.6|72
1584691500000|2020-03-20 08:05:00|1919.6|1913.6|1925.6|1919.6|1926.6|1920.6|1919.6|1913.6|60
1584691800000|2020-03-20 08:10:00|1926.1|1920.1|1927.8|1921.8|1930.1|1924.1|1926|1920|66
1584692100000|2020-03-20 08:15:00|1927.5|1921.5|1931.4|1925.4|1931.4|1925.4|1923.5|1917.5|71
1584692400000|2020-03-20 08:20:00|1931|1925|1929.3|1923.3|1932.1|1926.1|1928.4|1922.4|73
1584692700000|2020-03-20 08:25:00|1929.1|1923.1|1932.6|1926.6|1936.6|1930.6|1929.1|1923.1|70
1584693000000|2020-03-20 08:30:00|1932.4|1926.4|1925.9|1919.9|1932.8|1926.8|1925.9|1919.9|61
1584693300000|2020-03-20 08:35:00|1925.6|1919.6|1920.1|1914.1|1928.1|1922.1|1919.5|1913.5|52
1584693600000|2020-03-20 08:40:00|1919.4|1913.4|1910.8|1904.8|1919.4|1913.4|1910.5|1904.5|49
1584693900000|2020-03-20 08:45:00|1910.6|1904.6|1916.5|1910.5|1916.5|1910.5|1909|1903|48
1584694200000|2020-03-20 08:50:00|1916.3|1910.3|1910.6|1904.6|1918.9|1912.9|1910.6|1904.6|40
1584694500000|2020-03-20 08:55:00|1909.3|1903.3|1911.6|1905.6|1912.9|1906.9|1908.8|1902.8|45
1584694800000|2020-03-20 09:00:00|1911.5|1905.5|1906.4|1900.4|1911.5|1905.5|1900.4|1894.4|65
1584695100000|2020-03-20 09:05:00|1905|1899|1909.9|1903.9|1910.3|1904.3|1903.4|1897.4|67
1584695400000|2020-03-20 09:10:00|1910.4|1904.4|1911|1905|1912.4|1906.4|1906.1|1900.1|33
1584695700000|2020-03-20 09:15:00|1910.9|1904.9|1916.6|1910.6|1916.6|1910.6|1909.8|1903.8|21
1584696000000|2020-03-20 09:20:00|1916|1910|1919|1913|1922.1|1916.1|1916|1910|51
1584696300000|2020-03-20 09:25:00|1919.3|1913.3|1914.5|1908.5|1919.9|1913.9|1914|1908|48
1584696600000|2020-03-20 09:30:00|1914.4|1908.4|1917.1|1911.1|1918.1|1912.1|1914|1908|36
1584696900000|2020-03-20 09:35:00|1917.9|1911.9|1919.9|1913.9|1922.1|1916.1|1916.5|1910.5|33
1584697200000|2020-03-20 09:40:00|1919.8|1913.8|1911.6|1905.6|1921.8|1915.8|1911.5|1905.5|50
1584697500000|2020-03-20 09:45:00|1911.5|1905.5|1913.8|1907.8|1917.3|1911.3|1908.4|1902.4|74
1584697800000|2020-03-20 09:50:00|1914.3|1908.3|1919.1|1913.1|1921.3|1915.3|1914.3|1908.3|68
1584698100000|2020-03-20 09:55:00|1919.9|1913.9|1918.4|1912.4|1925|1919|1917.8|1911.8|52
1584698400000|2020-03-20 10:00:00|1918.5|1912.5|1920.9|1914.9|1922.1|1916.1|1915.8|1909.8|51
1584698700000|2020-03-20 10:05:00|1920.6|1914.6|1920.3|1914.3|1920.6|1914.6|1918.5|1912.5|18
1584699000000|2020-03-20 10:10:00|1920|1914|1915.9|1909.9|1920|1914|1914.6|1908.6|40
1584699300000|2020-03-20 10:15:00|1915.8|1909.8|1915|1909|1917.4|1911.4|1913.3|1907.3|40
1584699600000|2020-03-20 10:20:00|1915.1|1909.1|1914.8|1908.8|1915.3|1909.3|1913.5|1907.5|26
1584699900000|2020-03-20 10:25:00|1914.5|1908.5|1913.4|1907.4|1914.5|1908.5|1910.5|1904.5|28
1584700200000|2020-03-20 10:30:00|1913.3|1907.3|1910|1904|1913.3|1907.3|1909.9|1903.9|29
1584700500000|2020-03-20 10:35:00|1910.8|1904.8|1911.3|1905.3|1912.5|1906.5|1908.3|1902.3|32
1584700800000|2020-03-20 10:40:00|1911|1905|1908.8|1902.8|1911|1905|1908.3|1902.3|28
1584701100000|2020-03-20 10:45:00|1909|1903|1910.8|1904.8|1910.8|1904.8|1908.5|1902.5|42
1584701400000|2020-03-20 10:50:00|1911.3|1905.3|1910.4|1904.4|1914|1908|1910.3|1904.3|23
1584701700000|2020-03-20 10:55:00|1910.6|1904.6|1911.5|1905.5|1911.8|1905.8|1908.8|1902.8|20
1584702000000|2020-03-20 11:00:00|1911.6|1905.6|1908.8|1902.8|1912|1906|1904.4|1898.4|52
1584702300000|2020-03-20 11:05:00|1908.6|1902.6|1907.3|1901.3|1908.6|1902.6|1905.5|1899.5|30
1584702600000|2020-03-20 11:10:00|1906.8|1900.8|1902|1896|1906.8|1900.8|1901.8|1895.8|23
1584702900000|2020-03-20 11:15:00|1901.9|1895.9|1902.5|1896.5|1903.1|1897.1|1900.3|1894.3|30
1584703200000|2020-03-20 11:20:00|1902.4|1896.4|1898.8|1892.8|1902.4|1896.4|1898.8|1892.8|32
1584703500000|2020-03-20 11:25:00|1898.6|1892.6|1899.1|1893.1|1900.5|1894.5|1895.1|1889.1|55
1584703800000|2020-03-20 11:30:00|1899|1893|1898.9|1892.9|1900.8|1894.8|1896.9|1890.9|63
1584704100000|2020-03-20 11:35:00|1899.5|1893.5|1903.9|1897.9|1903.9|1897.9|1899.4|1893.4|45
1584704400000|2020-03-20 11:40:00|1903.3|1897.3|1905.3|1899.3|1905.3|1899.3|1899.6|1893.6|39
1584704700000|2020-03-20 11:45:00|1905.8|1899.8|1905.9|1899.9|1906.3|1900.3|1905|1899|13
1584705000000|2020-03-20 11:50:00|1905.5|1899.5|1902.6|1896.6|1906.1|1900.1|1899.6|1893.6|25
1584705300000|2020-03-20 11:55:00|1902.8|1896.8|1903.4|1897.4|1904.6|1898.6|1902|1896|18
1584705600000|2020-03-20 12:00:00|1903.3|1897.3|1900.3|1894.3|1903.3|1897.3|1899.3|1893.3|24
1584705900000|2020-03-20 12:05:00|1899.1|1893.1|1902.8|1896.8|1905|1899|1898.8|1892.8|20
1584706200000|2020-03-20 12:10:00|1902.5|1896.5|1901.4|1895.4|1904.1|1898.1|1900.5|1894.5|18
1584706500000|2020-03-20 12:15:00|1900.9|1894.9|1899.6|1893.6|1900.9|1894.9|1898.8|1892.8|10
1584706800000|2020-03-20 12:20:00|1899|1893|1898.6|1892.6|1899.9|1893.9|1897.5|1891.5|15
1584707100000|2020-03-20 12:25:00|1899.9|1893.9|1902.4|1896.4|1905.1|1899.1|1899.4|1893.4|26
1584707400000|2020-03-20 12:30:00|1902.3|1896.3|1902.1|1896.1|1902.3|1896.3|1898.9|1892.9|49
1584707700000|2020-03-20 12:35:00|1901|1895|1901.6|1895.6|1904.3|1898.3|1901|1895|25
1584708000000|2020-03-20 12:40:00|1901.4|1895.4|1898.4|1892.4|1901.4|1895.4|1898.4|1892.4|26
1584708300000|2020-03-20 12:45:00|1897.3|1891.3|1899.5|1893.5|1900|1894|1897.3|1891.3|20
1584708600000|2020-03-20 12:50:00|1899.4|1893.4|1893.9|1887.9|1899.8|1893.8|1893.3|1887.3|54
1584708900000|2020-03-20 12:55:00|1894.1|1888.1|1888.5|1882.5|1895.9|1889.9|1887.3|1881.3|84
1584709200000|2020-03-20 13:00:00|1888.8|1882.8|1895|1889|1896.4|1890.4|1888.1|1882.1|75
1584709500000|2020-03-20 13:05:00|1894.4|1888.4|1893.6|1887.6|1895.6|1889.6|1890.4|1884.4|69
1584709800000|2020-03-20 13:10:00|1893.9|1887.9|1909|1903|1909.5|1903.5|1893|1887|166
1584710100000|2020-03-20 13:15:00|1909.5|1903.5|1902.8|1896.8|1914|1908|1901.9|1895.9|140
1584710400000|2020-03-20 13:20:00|1902.9|1896.9|1894.1|1888.1|1907.6|1901.6|1893.9|1887.9|61
1584710700000|2020-03-20 13:25:00|1892.8|1886.8|1892.6|1886.6|1894.8|1888.8|1888|1882|70
1584711000000|2020-03-20 13:30:00|1892.3|1886.3|1899.1|1893.1|1900.5|1894.5|1891.4|1885.4|73
1584711300000|2020-03-20 13:35:00|1899.5|1893.5|1892.8|1886.8|1904.1|1898.1|1892.8|1886.8|67
1584711600000|2020-03-20 13:40:00|1893|1887|1897.4|1891.4|1905.8|1899.8|1893|1887|82
1584711900000|2020-03-20 13:45:00|1898.3|1892.3|1897.1|1891.1|1898.3|1892.3|1892.5|1886.5|71
1584712200000|2020-03-20 13:50:00|1897.8|1891.8|1900.5|1894.5|1902.1|1896.1|1894.6|1888.6|59
1584712500000|2020-03-20 13:55:00|1899.9|1893.9|1893.8|1887.8|1900.5|1894.5|1892.4|1886.4|66
1584712800000|2020-03-20 14:00:00|1893.4|1887.4|1895.9|1889.9|1898|1892|1893.1|1887.1|79
1584713100000|2020-03-20 14:05:00|1895.6|1889.6|1893.5|1887.5|1895.9|1889.9|1890.6|1884.6|65
1584713400000|2020-03-20 14:10:00|1892.9|1886.9|1888.6|1882.6|1893.5|1887.5|1888|1882|72
1584713700000|2020-03-20 14:15:00|1889|1883|1889.6|1883.6|1893.4|1887.4|1886.9|1880.9|57
1584714000000|2020-03-20 14:20:00|1889.4|1883.4|1890.6|1884.6|1894|1888|1888.6|1882.6|45
1584714300000|2020-03-20 14:25:00|1890.9|1884.9|1892.1|1886.1|1893.1|1887.1|1889.8|1883.8|56
1584714600000|2020-03-20 14:30:00|1892.4|1886.4|1896.1|1890.1|1896.1|1890.1|1892.4|1886.4|62
1584714900000|2020-03-20 14:35:00|1895.9|1889.9|1890.1|1884.1|1895.9|1889.9|1889.3|1883.3|58
1584715200000|2020-03-20 14:40:00|1890.4|1884.4|1891.5|1885.5|1893.5|1887.5|1887.8|1881.8|50
1584715500000|2020-03-20 14:45:00|1891.3|1885.3|1890.5|1884.5|1891.3|1885.3|1888.3|1882.3|40
1584715800000|2020-03-20 14:50:00|1890.9|1884.9|1893.5|1887.5|1893.8|1887.8|1889.8|1883.8|59
1584716100000|2020-03-20 14:55:00|1893.8|1887.8|1895.5|1889.5|1895.8|1889.8|1890|1884|75
1584716400000|2020-03-20 15:00:00|1894.5|1888.5|1889.4|1883.4|1894.5|1888.5|1888.3|1882.3|55
1584716700000|2020-03-20 15:05:00|1889.3|1883.3|1890.4|1884.4|1890.8|1884.8|1886.8|1880.8|66
1584717000000|2020-03-20 15:10:00|1890.1|1884.1|1882.9|1876.9|1890.9|1884.9|1880.4|1874.4|66
1584717300000|2020-03-20 15:15:00|1882.6|1876.6|1878.5|1872.5|1882.6|1876.6|1878.3|1872.3|83
1584717600000|2020-03-20 15:20:00|1878.6|1872.6|1869.4|1863.4|1880.1|1874.1|1867.5|1861.5|101
1584717900000|2020-03-20 15:25:00|1869.5|1863.5|1870.1|1864.1|1874.1|1868.1|1868.9|1862.9|64
1584718200000|2020-03-20 15:30:00|1869.1|1863.1|1869.3|1863.3|1871|1865|1867.1|1861.1|76
1584718500000|2020-03-20 15:35:00|1869.4|1863.4|1866.9|1860.9|1869.4|1863.4|1863.9|1857.9|42
1584718800000|2020-03-20 15:40:00|1866.6|1860.6|1860|1854|1866.6|1860.6|1859.5|1853.5|74
1584719100000|2020-03-20 15:45:00|1859.8|1853.8|1861.1|1855.1|1862.5|1856.5|1858.3|1852.3|69
1584719400000|2020-03-20 15:50:00|1861|1855|1865.3|1859.3|1867.6|1861.6|1857.5|1851.5|76
1584719700000|2020-03-20 15:55:00|1865.4|1859.4|1856.5|1850.5|1865.5|1859.5|1856.5|1850.5|123
1584720000000|2020-03-20 16:00:00|1855.6|1849.6|1857.6|1851.6|1859.8|1853.8|1853|1847|91
1584720300000|2020-03-20 16:05:00|1857.4|1851.4|1858.4|1852.4|1858.4|1852.4|1855.3|1849.3|51
1584720600000|2020-03-20 16:10:00|1858.3|1852.3|1865|1859|1865.3|1859.3|1858.1|1852.1|80
1584720900000|2020-03-20 16:15:00|1864.8|1858.8|1859.8|1853.8|1865.8|1859.8|1858.3|1852.3|64
1584721200000|2020-03-20 16:20:00|1860.3|1854.3|1859.5|1853.5|1860.3|1854.3|1856|1850|56
1584721500000|2020-03-20 16:25:00|1859.3|1853.3|1857.8|1851.8|1859.3|1853.3|1855.4|1849.4|66
1584721800000|2020-03-20 16:30:00|1857.5|1851.5|1858.8|1852.8|1859.5|1853.5|1856.8|1850.8|28
1584722100000|2020-03-20 16:35:00|1859.8|1853.8|1860|1854|1861|1855|1856.8|1850.8|38
1584722400000|2020-03-20 16:40:00|1860.3|1854.3|1862.8|1856.8|1863|1857|1860|1854|35
1584722700000|2020-03-20 16:45:00|1863.5|1857.5|1859.9|1853.9|1864.4|1858.4|1859.9|1853.9|30
1584723000000|2020-03-20 16:50:00|1859.8|1853.8|1861.3|1855.3|1863.4|1857.4|1859.5|1853.5|30
1584723300000|2020-03-20 16:55:00|1861|1855|1860.4|1854.4|1863.4|1857.4|1859.4|1853.4|27
1584723600000|2020-03-20 17:00:00|1859.9|1853.9|1858.5|1852.5|1862.5|1856.5|1858.5|1852.5|19
1584723900000|2020-03-20 17:05:00|1858.4|1852.4|1856.6|1850.6|1858.4|1852.4|1855.3|1849.3|21
1584724200000|2020-03-20 17:10:00|1856.5|1850.5|1856.8|1850.8|1856.8|1850.8|1855.5|1849.5|35
1584724500000|2020-03-20 17:15:00|1856.5|1850.5|1856.4|1850.4|1857.1|1851.1|1856.3|1850.3|8
1584724800000|2020-03-20 17:20:00|1856|1850|1855.8|1849.8|1856|1850|1853.4|1847.4|29
1584725100000|2020-03-20 17:25:00|1855.4|1849.4|1854.6|1848.6|1855.4|1849.4|1852.4|1846.4|19
1584725400000|2020-03-20 17:30:00|1855.1|1849.1|1853.1|1847.1|1855.6|1849.6|1853.1|1847.1|11
1584725700000|2020-03-20 17:35:00|1853|1847|1854.5|1848.5|1854.5|1848.5|1852.4|1846.4|9
1584726000000|2020-03-20 17:40:00|1853.9|1847.9|1856.1|1850.1|1856.1|1850.1|1853|1847|9
1584726300000|2020-03-20 17:45:00|1856.4|1850.4|1854.3|1848.3|1856.9|1850.9|1853.5|1847.5|24
1584726600000|2020-03-20 17:50:00|1854.5|1848.5|1855.3|1849.3|1855.3|1849.3|1854.5|1848.5|2
1584925200000|2020-03-23 01:00:00|1852|1840.8|1808.3|1802.3|1852|1840.8|1787.1|1781.1|80
1584925500000|2020-03-23 01:05:00|1807.1|1801.1|1810.1|1804.1|1821|1811.1|1805.1|1799.1|107
1584925800000|2020-03-23 01:10:00|1810.3|1804.3|1814.1|1808.1|1818.4|1812.4|1809|1803|118
1584926100000|2020-03-23 01:15:00|1814.3|1808.3|1813.6|1807.6|1816.8|1810.8|1809.1|1803.1|123
1584926400000|2020-03-23 01:20:00|1814.1|1808.1|1804.6|1798.6|1814.1|1808.1|1797.1|1791.1|195
1584926700000|2020-03-23 01:25:00|1805|1799|1805.9|1799.9|1808|1802|1800.4|1794.4|206
1584927000000|2020-03-23 01:30:00|1806.1|1800.1|1812.6|1806.6|1813.6|1807.6|1805.5|1799.5|157
1584927300000|2020-03-23 01:35:00|1813.6|1807.6|1810|1804|1813.6|1807.6|1809.5|1803.5|49
1584927600000|2020-03-23 01:40:00|1810.3|1804.3|1811.5|1805.5|1811.5|1805.5|1805.9|1799.9|106
1584927900000|2020-03-23 01:45:00|1811.3|1805.3|1813.5|1807.5|1813.5|1807.5|1808|1802|89
1584928200000|2020-03-23 01:50:00|1813.3|1807.3|1813|1807|1814.1|1808.1|1811.3|1805.3|66
1584928500000|2020-03-23 01:55:00|1813.1|1807.1|1816|1810|1816|1810|1811.6|1805.6|33
1584928800000|2020-03-23 02:00:00|1814.8|1808.8|1813.6|1807.6|1818|1812|1813|1807|91
1584929100000|2020-03-23 02:05:00|1814|1808|1812|1806|1815.4|1809.4|1811.5|1805.5|47
1584929400000|2020-03-23 02:10:00|1811.5|1805.5|1812.3|1806.3|1815|1809|1811.3|1805.3|45
1584929700000|2020-03-23 02:15:00|1811|1805|1810.5|1804.5|1811|1805|1810.5|1804.5|3
1584930000000|2020-03-23 02:20:00|1810.4|1804.4|1808.6|1802.6|1810.4|1804.4|1808|1802|9
1584930300000|2020-03-23 02:25:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1584930600000|2020-03-23 02:30:00|1810.1|1804.1|1816.8|1810.8|1817.3|1811.3|1810.1|1804.1|58
1584930900000|2020-03-23 02:35:00|1817|1811|1816.8|1810.8|1819.6|1813.6|1815.5|1809.5|81
1584931200000|2020-03-23 02:40:00|1817|1811|1817.5|1811.5|1819|1813|1815.3|1809.3|104
1584931500000|2020-03-23 02:45:00|1817.8|1811.8|1819.1|1813.1|1821.1|1815.1|1816.8|1810.8|133
1584931800000|2020-03-23 02:50:00|1818.9|1812.9|1817.3|1811.3|1819.4|1813.4|1815|1809|73
1584932100000|2020-03-23 02:55:00|1817|1811|1824.6|1818.6|1824.6|1818.6|1815.8|1809.8|104
1584932400000|2020-03-23 03:00:00|1824.9|1818.9|1826.1|1820.1|1827.5|1821.5|1824|1818|90
1584932700000|2020-03-23 03:05:00|1825.6|1819.6|1822.8|1816.8|1827|1821|1822.5|1816.5|65
1584933000000|2020-03-23 03:10:00|1822.5|1816.5|1821.3|1815.3|1823.3|1817.3|1820.1|1814.1|70
1584933300000|2020-03-23 03:15:00|1821.8|1815.8|1823.3|1817.3|1823.3|1817.3|1820.5|1814.5|58
1584933600000|2020-03-23 03:20:00|1824.5|1818.5|1825.3|1819.3|1826.6|1820.6|1822.3|1816.3|105
1584933900000|2020-03-23 03:25:00|1825|1819|1825.3|1819.3|1829|1823|1824.6|1818.6|105
1584934200000|2020-03-23 03:30:00|1825.1|1819.1|1825.5|1819.5|1828.5|1822.5|1825.1|1819.1|16
1584934500000|2020-03-23 03:35:00|1826.3|1820.3|1823.5|1817.5|1826.6|1820.6|1822.4|1816.4|18
1584934800000|2020-03-23 03:40:00|1823.3|1817.3|1819.4|1813.4|1823.3|1817.3|1819|1813|14
1584935100000|2020-03-23 03:45:00|1819.5|1813.5|1824.8|1818.8|1825|1819|1819.5|1813.5|8
1584935400000|2020-03-23 03:50:00|1824.6|1818.6|1824.3|1818.3|1824.6|1818.6|1823.4|1817.4|7
1584935700000|2020-03-23 03:55:00|1824|1818|1819.4|1813.4|1824|1818|1819.4|1813.4|10
1584936000000|2020-03-23 04:00:00|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1819.6|1813.6|1
1584936300000|2020-03-23 04:05:00|1819.9|1813.9|1820.6|1814.6|1821.1|1815.1|1819.9|1813.9|5
1584936600000|2020-03-23 04:10:00|1820.8|1814.8|1822.1|1816.1|1823.1|1817.1|1820|1814|27
1584936900000|2020-03-23 04:15:00|1821.8|1815.8|1823.1|1817.1|1823.1|1817.1|1821.5|1815.5|6
1584937500000|2020-03-23 04:25:00|1822.8|1816.8|1823|1817|1823|1817|1821.5|1815.5|17
1584937800000|2020-03-23 04:30:00|1822.5|1816.5|1823|1817|1823|1817|1822.5|1816.5|2
1584938100000|2020-03-23 04:35:00|1822.4|1816.4|1822.8|1816.8|1822.8|1816.8|1821|1815|7
1584939000000|2020-03-23 04:50:00|1821.8|1815.8|1822.8|1816.8|1822.8|1816.8|1821.8|1815.8|2
1584939300000|2020-03-23 04:55:00|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1
1584940200000|2020-03-23 05:10:00|1821.4|1815.4|1822|1816|1823|1817|1819.5|1813.5|11
1584940500000|2020-03-23 05:15:00|1820.9|1814.9|1819.8|1813.8|1820.9|1814.9|1819.5|1813.5|6
1584940800000|2020-03-23 05:20:00|1819.5|1813.5|1817|1811|1819.5|1813.5|1817|1811|4
1584941100000|2020-03-23 05:25:00|1817.3|1811.3|1818.8|1812.8|1818.8|1812.8|1817.3|1811.3|5
1584941400000|2020-03-23 05:30:00|1819.8|1813.8|1825.8|1819.8|1827.3|1821.3|1819.8|1813.8|86
1584941700000|2020-03-23 05:35:00|1826|1820|1824.3|1818.3|1826.3|1820.3|1822.5|1816.5|41
1584942000000|2020-03-23 05:40:00|1824|1818|1822.6|1816.6|1824.3|1818.3|1820.6|1814.6|50
1584942300000|2020-03-23 05:45:00|1822.5|1816.5|1822.4|1816.4|1823.9|1817.9|1821|1815|69
1584942600000|2020-03-23 05:50:00|1822.8|1816.8|1821.5|1815.5|1824|1818|1819.3|1813.3|39
1584942900000|2020-03-23 05:55:00|1821.8|1815.8|1824.5|1818.5|1825.1|1819.1|1821.8|1815.8|46
1584943200000|2020-03-23 06:00:00|1824.8|1818.8|1823.3|1817.3|1826|1820|1822.5|1816.5|57
1584943500000|2020-03-23 06:05:00|1823|1817|1821|1815|1824|1818|1820.4|1814.4|90
1584943800000|2020-03-23 06:10:00|1821.3|1815.3|1822.3|1816.3|1822.8|1816.8|1820.3|1814.3|61
1584944100000|2020-03-23 06:15:00|1821.4|1815.4|1818.6|1812.6|1822.9|1816.9|1818.6|1812.6|46
1584944400000|2020-03-23 06:20:00|1818.8|1812.8|1820.6|1814.6|1822.9|1816.9|1818.8|1812.8|24
1584944700000|2020-03-23 06:25:00|1820.4|1814.4|1817.8|1811.8|1820.4|1814.4|1817.8|1811.8|43
1584945000000|2020-03-23 06:30:00|1817.1|1811.1|1817.8|1811.8|1819.1|1813.1|1815.9|1809.9|51
1584945300000|2020-03-23 06:35:00|1818|1812|1819.6|1813.6|1820.4|1814.4|1817.1|1811.1|31
1584945600000|2020-03-23 06:40:00|1819.9|1813.9|1815.5|1809.5|1821.5|1815.5|1815.5|1809.5|50
1584945900000|2020-03-23 06:45:00|1816|1810|1817|1811|1817.5|1811.5|1815|1809|45
1584946200000|2020-03-23 06:50:00|1816|1810|1814|1808|1816.3|1810.3|1812|1806|53
1584946500000|2020-03-23 06:55:00|1813.8|1807.8|1815.8|1809.8|1815.8|1809.8|1813.5|1807.5|23
1584946800000|2020-03-23 07:00:00|1816.3|1810.3|1820.8|1814.8|1821.3|1815.3|1816.3|1810.3|20
1584947100000|2020-03-23 07:05:00|1820.5|1814.5|1816.5|1810.5|1820.5|1814.5|1816.5|1810.5|14
1584947400000|2020-03-23 07:10:00|1816.8|1810.8|1819.1|1813.1|1819.1|1813.1|1816|1810|7
1584947700000|2020-03-23 07:15:00|1820|1814|1825|1819|1831.4|1825.4|1820|1814|25
1584948000000|2020-03-23 07:20:00|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1
1584948300000|2020-03-23 07:25:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1
1584948600000|2020-03-23 07:30:00|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1824.4|1818.4|1
1584949200000|2020-03-23 07:40:00|1823.3|1817.3|1829|1823|1830.3|1824.3|1823.3|1817.3|18
1584949500000|2020-03-23 07:45:00|1828.8|1822.8|1827.5|1821.5|1829|1823|1825.1|1819.1|14
1584949800000|2020-03-23 07:50:00|1827.3|1821.3|1829.3|1823.3|1829.8|1823.8|1827.3|1821.3|11
1584950100000|2020-03-23 07:55:00|1829.9|1823.9|1824|1818|1829.9|1823.9|1823.8|1817.8|13
1584950400000|2020-03-23 08:00:00|1823.8|1817.8|1832.3|1826.3|1832.3|1826.3|1823.6|1817.6|38
1584950700000|2020-03-23 08:05:00|1832.9|1826.9|1826.5|1820.5|1835.9|1829.9|1826.5|1820.5|31
1584951000000|2020-03-23 08:10:00|1826.6|1820.6|1827.4|1821.4|1827.4|1821.4|1826.4|1820.4|12
1584951300000|2020-03-23 08:15:00|1827.1|1821.1|1834.3|1828.3|1835.4|1829.4|1825.6|1819.6|20
1584951600000|2020-03-23 08:20:00|1834.5|1828.5|1836.5|1830.5|1838.3|1832.3|1834.4|1828.4|30
1584951900000|2020-03-23 08:25:00|1837.6|1831.6|1835.8|1829.8|1838|1832|1835|1829|17
1584952200000|2020-03-23 08:30:00|1836.4|1830.4|1845.5|1839.5|1846.6|1840.6|1836.4|1830.4|36
1584952500000|2020-03-23 08:35:00|1846.3|1840.3|1841.8|1835.8|1846.3|1840.3|1841|1835|22
1584952800000|2020-03-23 08:40:00|1841.9|1835.9|1838.4|1832.4|1841.9|1835.9|1838.1|1832.1|12
1584953100000|2020-03-23 08:45:00|1838.6|1832.6|1842.3|1836.3|1842.3|1836.3|1838|1832|12
1584953400000|2020-03-23 08:50:00|1843|1837|1838.6|1832.6|1845.6|1839.6|1838.6|1832.6|26
1584953700000|2020-03-23 08:55:00|1838.1|1832.1|1835.9|1829.9|1838.3|1832.3|1835.9|1829.9|23
1584954000000|2020-03-23 09:00:00|1836.4|1830.4|1837.6|1831.6|1837.6|1831.6|1833.5|1827.5|28
1584954300000|2020-03-23 09:05:00|1837.5|1831.5|1839.3|1833.3|1839.5|1833.5|1836.5|1830.5|33
1584954600000|2020-03-23 09:10:00|1840.5|1834.5|1837.5|1831.5|1840.5|1834.5|1837.5|1831.5|27
1584954900000|2020-03-23 09:15:00|1838|1832|1837.5|1831.5|1838.3|1832.3|1836.4|1830.4|17
1584955200000|2020-03-23 09:20:00|1837.1|1831.1|1835.8|1829.8|1837.5|1831.5|1835.6|1829.6|16
1584955500000|2020-03-23 09:25:00|1837.1|1831.1|1830.4|1824.4|1838.1|1832.1|1828.5|1822.5|44
1584955800000|2020-03-23 09:30:00|1830.5|1824.5|1833.1|1827.1|1833.1|1827.1|1827.3|1821.3|42
1584956100000|2020-03-23 09:35:00|1833|1827|1827|1821|1833|1827|1827|1821|32
1584956400000|2020-03-23 09:40:00|1827.1|1821.1|1821.8|1815.8|1829.1|1823.1|1821.4|1815.4|23
1584956700000|2020-03-23 09:45:00|1821.9|1815.9|1825.4|1819.4|1826|1820|1821.9|1815.9|24
1584957000000|2020-03-23 09:50:00|1826.3|1820.3|1826.1|1820.1|1826.6|1820.6|1825.4|1819.4|15
1584957300000|2020-03-23 09:55:00|1825.9|1819.9|1824.8|1818.8|1827.1|1821.1|1824.8|1818.8|20
1584957600000|2020-03-23 10:00:00|1824.6|1818.6|1823.1|1817.1|1825.6|1819.6|1821.1|1815.1|30
1584957900000|2020-03-23 10:05:00|1823.6|1817.6|1825.6|1819.6|1825.6|1819.6|1823.6|1817.6|14
1584958200000|2020-03-23 10:10:00|1825.9|1819.9|1825|1819|1831.9|1825.9|1825|1819|29
1584958500000|2020-03-23 10:15:00|1824.9|1818.9|1821.1|1815.1|1825.5|1819.5|1819.4|1813.4|50
1584958800000|2020-03-23 10:20:00|1821.5|1815.5|1816.1|1810.1|1821.8|1815.8|1816|1810|23
1584959100000|2020-03-23 10:25:00|1815.9|1809.9|1817.1|1811.1|1818.4|1812.4|1812.1|1806.1|54
1584959400000|2020-03-23 10:30:00|1816.6|1810.6|1821.9|1815.9|1823.3|1817.3|1816.6|1810.6|57
1584959700000|2020-03-23 10:35:00|1822|1816|1826.4|1820.4|1826.8|1820.8|1822|1816|57
1584960000000|2020-03-23 10:40:00|1826.5|1820.5|1827.5|1821.5|1829.6|1823.6|1823.6|1817.6|64
1584960300000|2020-03-23 10:45:00|1828.4|1822.4|1824.5|1818.5|1828.9|1822.9|1824.5|1818.5|59
1584960600000|2020-03-23 10:50:00|1824.4|1818.4|1823.8|1817.8|1828|1822|1821.6|1815.6|54
1584960900000|2020-03-23 10:55:00|1823.3|1817.3|1821.9|1815.9|1825.5|1819.5|1821.6|1815.6|40
1584961200000|2020-03-23 11:00:00|1822|1816|1823.4|1817.4|1823.5|1817.5|1820.8|1814.8|34
1584961500000|2020-03-23 11:05:00|1822.4|1816.4|1820.5|1814.5|1823|1817|1820.4|1814.4|20
1584961800000|2020-03-23 11:10:00|1820.4|1814.4|1817.8|1811.8|1821.1|1815.1|1817.3|1811.3|28
1584962100000|2020-03-23 11:15:00|1818|1812|1814.6|1808.6|1818|1812|1814.1|1808.1|14
1584962400000|2020-03-23 11:20:00|1814.1|1808.1|1814.5|1808.5|1815.1|1809.1|1811.4|1805.4|18
1584962700000|2020-03-23 11:25:00|1814.4|1808.4|1815.8|1809.8|1815.9|1809.9|1813.9|1807.9|11
1584963000000|2020-03-23 11:30:00|1815.5|1809.5|1803.6|1797.6|1816|1810|1801.5|1794.8|60
1584963300000|2020-03-23 11:35:00|1804.4|1798.4|1808|1802|1808.4|1802.4|1804.1|1798.1|20
1584963600000|2020-03-23 11:40:00|1808.6|1802.6|1808.4|1802.4|1811.1|1805.1|1808.4|1802.4|26
1584963900000|2020-03-23 11:45:00|1809|1803|1809.1|1803.1|1809.1|1803.1|1809|1803|2
1584964200000|2020-03-23 11:50:00|1808.3|1802.3|1807|1801|1808.4|1802.4|1804.8|1798.8|22
1584964500000|2020-03-23 11:55:00|1807.6|1801.6|1809.6|1803.6|1809.8|1803.8|1807.6|1801.6|14
1584964800000|2020-03-23 12:00:00|1809.4|1803.4|1825.4|1819.4|1825.9|1819.9|1809.1|1803.1|40
1584965100000|2020-03-23 12:05:00|1824.9|1818.9|1822.1|1816.1|1825.5|1818.9|1821.6|1815.6|26
1584965400000|2020-03-23 12:10:00|1822.9|1816.9|1829.3|1823.3|1829.3|1823.3|1822.9|1816.9|25
1584965700000|2020-03-23 12:15:00|1829|1823|1829.1|1823.1|1831.6|1825.6|1825.4|1819.4|44
1584966000000|2020-03-23 12:20:00|1828.8|1822.8|1836.1|1830.1|1837.9|1831.9|1827|1821|53
1584966300000|2020-03-23 12:25:00|1836.6|1830.6|1829.9|1823.9|1837.8|1831.8|1829.6|1823.6|39
1584966600000|2020-03-23 12:30:00|1829.1|1823.1|1830.6|1824.6|1831.1|1825.1|1824.1|1818.1|42
1584966900000|2020-03-23 12:35:00|1830.8|1824.8|1835.5|1829.5|1835.5|1829.5|1830.8|1824.8|31
1584967200000|2020-03-23 12:40:00|1835.3|1829.3|1836.6|1830.6|1844.1|1838.1|1835.1|1829.1|63
1584967500000|2020-03-23 12:45:00|1835.9|1829.9|1832.4|1826.4|1837.3|1831.3|1831|1825|35
1584967800000|2020-03-23 12:50:00|1832.6|1826.6|1825.5|1819.5|1833.3|1827.3|1823.4|1817.4|148
1584968100000|2020-03-23 12:55:00|1825.8|1819.8|1829.5|1823.5|1835.5|1829.5|1825.8|1819.8|110
1584968400000|2020-03-23 13:00:00|1829.6|1823.6|1831.8|1825.8|1834.8|1828.8|1829.6|1823.6|44
1584968700000|2020-03-23 13:05:00|1832|1826|1828.9|1822.9|1832.9|1826.9|1828.9|1822.9|32
1584969000000|2020-03-23 13:10:00|1829.1|1823.1|1831|1825|1832.3|1826.3|1825.6|1819.6|45
1584969300000|2020-03-23 13:15:00|1831.1|1825.1|1832|1826|1835.3|1829.3|1831.1|1825.1|44
1584969600000|2020-03-23 13:20:00|1832.3|1826.3|1837.5|1831.5|1840|1834|1828.6|1822.6|73
1584969900000|2020-03-23 13:25:00|1837.3|1831.3|1848.5|1842.5|1850.4|1844.4|1837.1|1831.1|75
1584970200000|2020-03-23 13:30:00|1847|1841|1840.9|1834.9|1847|1841|1835.3|1829.3|86
1584970500000|2020-03-23 13:35:00|1841.1|1835.1|1838|1832|1841.5|1835.5|1833.6|1827.6|57
1584970800000|2020-03-23 13:40:00|1837.8|1831.8|1836.4|1830.4|1839.3|1833.3|1831.5|1825.5|116
1584971100000|2020-03-23 13:45:00|1836.5|1830.5|1842.1|1836.1|1844.1|1838.1|1836.4|1830.4|65
1584971400000|2020-03-23 13:50:00|1841|1835|1842.9|1836.9|1845.1|1839.1|1834|1828|93
1584971700000|2020-03-23 13:55:00|1842.1|1836.1|1841.6|1835.6|1845.5|1839.5|1839.5|1833.5|79
1584972000000|2020-03-23 14:00:00|1841.5|1835.5|1834.3|1828.3|1842.3|1836.3|1832.4|1826.4|66
1584972300000|2020-03-23 14:05:00|1834.9|1828.9|1838.1|1832.1|1839.3|1833.3|1834.9|1828.9|75
1584972600000|2020-03-23 14:10:00|1836.9|1830.9|1843|1837|1845.1|1839.1|1835.4|1829.4|74
1584972900000|2020-03-23 14:15:00|1843.3|1837.3|1832.3|1826.3|1843.9|1837.9|1832.3|1826.3|75
1584973200000|2020-03-23 14:20:00|1832.1|1826.1|1834.6|1828.6|1836.3|1830.3|1829.9|1823.9|79
1584973500000|2020-03-23 14:25:00|1834.9|1828.9|1825.3|1819.3|1835.8|1829.8|1824.4|1818.4|93
1584973800000|2020-03-23 14:30:00|1824.9|1818.9|1823.4|1817.4|1824.9|1818.9|1820.3|1814.3|106
1584974100000|2020-03-23 14:35:00|1823.3|1817.3|1813.9|1807.9|1825.4|1819.4|1810.1|1804.1|140
1584974400000|2020-03-23 14:40:00|1814|1808|1811|1805|1815.4|1809.4|1809|1803|130
1584974700000|2020-03-23 14:45:00|1810.8|1804.8|1805|1799|1811.9|1805.9|1804.3|1798.3|171
1584975000000|2020-03-23 14:50:00|1804.8|1798.8|1802.5|1796.5|1809.5|1803.5|1802|1796|146
1584975300000|2020-03-23 14:55:00|1802.6|1796.6|1809.4|1803.4|1810.8|1804.8|1799.8|1793.8|148
1584975600000|2020-03-23 15:00:00|1809.5|1803.5|1803.8|1797.8|1810.6|1804.6|1799.4|1793.4|160
1584975900000|2020-03-23 15:05:00|1803.6|1797.6|1800.5|1794.5|1803.6|1797.6|1798|1792|115
1584976200000|2020-03-23 15:10:00|1800.1|1794.1|1799.8|1793.8|1805.4|1799.4|1798.1|1792.1|149
1584976500000|2020-03-23 15:15:00|1799.6|1793.6|1800.4|1794.4|1805.3|1797.5|1798.1|1792.1|134
1584976800000|2020-03-23 15:20:00|1800.1|1794.1|1800.9|1794.9|1801.4|1795.4|1798.1|1792.1|119
1584977100000|2020-03-23 15:25:00|1800|1794|1800.4|1794.4|1804|1798|1798.1|1792.1|123
1584977400000|2020-03-23 15:30:00|1800.1|1794.1|1801.4|1795.4|1807.6|1801.6|1798.4|1792.4|112
1584977700000|2020-03-23 15:35:00|1801.3|1795.3|1799.4|1793.4|1801.6|1795.6|1798.1|1792.1|88
1584978000000|2020-03-23 15:40:00|1799.1|1793.1|1800.9|1794.9|1803.4|1797.4|1798.1|1792.1|113
1584978300000|2020-03-23 15:45:00|1801.4|1795.4|1810.4|1804.4|1810.4|1804.4|1800.5|1794.5|126
1584978600000|2020-03-23 15:50:00|1810.3|1804.3|1808.6|1802.6|1818.4|1812.4|1807.8|1801.8|146
1584978900000|2020-03-23 15:55:00|1809.5|1803.5|1822.6|1816.6|1827.1|1821.1|1808.8|1802.8|320
1584979200000|2020-03-23 16:00:00|1822.1|1816.1|1820.4|1814.4|1823|1817|1819|1813|128
1584979500000|2020-03-23 16:05:00|1820.6|1814.6|1816.4|1810.4|1822.6|1816.6|1816.1|1810.1|122
1584979800000|2020-03-23 16:10:00|1816.1|1810.1|1818.4|1812.4|1820.1|1814.1|1815.6|1809.6|104
1584980100000|2020-03-23 16:15:00|1817.5|1811.5|1815.9|1809.9|1820.6|1814.6|1813.4|1807.4|111
1584980400000|2020-03-23 16:20:00|1815.4|1809.4|1812.9|1806.9|1815.9|1809.9|1811.3|1805.3|91
1584980700000|2020-03-23 16:25:00|1812.8|1806.8|1806.6|1800.6|1813.3|1807.3|1805.5|1799.5|115
1584981000000|2020-03-23 16:30:00|1806.9|1800.9|1810.4|1804.4|1813|1807|1806.6|1800.6|96
1584981300000|2020-03-23 16:35:00|1810.9|1804.9|1810.1|1804.1|1811.6|1805.6|1805.9|1799.9|112
1584981600000|2020-03-23 16:40:00|1810.3|1804.3|1809.1|1803.1|1814.4|1808.4|1807.3|1801.3|124
1584981900000|2020-03-23 16:45:00|1809|1803|1809.1|1803.1|1809.9|1803.9|1806.6|1800.6|89
1584982200000|2020-03-23 16:50:00|1809.4|1803.4|1810.6|1804.6|1811.6|1805.6|1807.6|1801.6|29
1584982500000|2020-03-23 16:55:00|1810.9|1804.9|1811.6|1805.6|1811.6|1805.6|1810.9|1804.9|10
1584982800000|2020-03-23 17:00:00|1812.4|1806.4|1812.6|1806.6|1812.6|1806.6|1811.4|1805.4|9
1584983100000|2020-03-23 17:05:00|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1812.9|1806.9|1
1584983400000|2020-03-23 17:10:00|1813.9|1807.9|1815.9|1809.9|1817.1|1811.1|1813.9|1807.9|10
1584983700000|2020-03-23 17:15:00|1815.6|1809.6|1815.4|1809.4|1815.9|1809.9|1811.4|1805.4|14
1584984000000|2020-03-23 17:20:00|1816.4|1810.4|1813.4|1807.4|1816.6|1810.6|1813.4|1807.4|7
1584984300000|2020-03-23 17:25:00|1813.9|1807.9|1814.4|1808.4|1814.9|1808.9|1813.9|1807.9|9
1584984600000|2020-03-23 17:30:00|1814.6|1808.6|1814.9|1808.9|1814.9|1808.9|1814.6|1808.6|2
1584984900000|2020-03-23 17:35:00|1814.6|1808.6|1814.4|1808.4|1814.9|1808.9|1814.4|1808.4|6
1584985200000|2020-03-23 17:40:00|1813.1|1807.1|1813.6|1807.6|1813.6|1807.6|1811.9|1805.9|6
1584985500000|2020-03-23 17:45:00|1813.9|1807.9|1811.6|1805.6|1816.9|1810.9|1810.1|1804.1|68
1584985800000|2020-03-23 17:50:00|1811.9|1805.9|1813.1|1807.1|1814.9|1808.9|1811.4|1805.4|17
1584986100000|2020-03-23 17:55:00|1813.3|1807.3|1810.1|1804.1|1813.3|1807.3|1810|1804|16
1585011600000|2020-03-24 01:00:00|1820.5|1809.3|1850.4|1844.4|1850.8|1844.8|1820.5|1809.3|31
1585011900000|2020-03-24 01:05:00|1850.1|1844.1|1849.6|1843.6|1851.1|1845.1|1849.5|1843.5|15
1585012200000|2020-03-24 01:10:00|1849.1|1843.1|1850.9|1844.9|1851.6|1845.6|1845.4|1839.4|37
1585012500000|2020-03-24 01:15:00|1851.1|1845.1|1849.6|1843.6|1854.1|1848.1|1848.9|1842.9|98
1585012800000|2020-03-24 01:20:00|1849.4|1843.4|1842.1|1836.1|1849.4|1843.4|1842.1|1836.1|22
1585013100000|2020-03-24 01:25:00|1842.4|1836.4|1843.1|1837.1|1843.9|1837.9|1842.4|1836.4|6
1585013400000|2020-03-24 01:30:00|1842.4|1836.4|1840|1834|1843|1837|1839.8|1833.8|28
1585013700000|2020-03-24 01:35:00|1840.3|1834.3|1835.3|1829.3|1843|1837|1833.8|1827.8|42
1585014000000|2020-03-24 01:40:00|1835|1829|1834|1828|1835|1829|1833.8|1827.8|9
1585014600000|2020-03-24 01:50:00|1833.5|1827.5|1836|1830|1836.5|1830.5|1833.5|1827.5|6
1585014900000|2020-03-24 01:55:00|1835.5|1829.5|1835.4|1829.4|1835.8|1829.8|1833.8|1827.8|12
1585015200000|2020-03-24 02:00:00|1835.3|1829.3|1835.8|1829.8|1837.3|1831.3|1835|1829|35
1585015500000|2020-03-24 02:05:00|1836.3|1830.3|1833.3|1827.3|1836.5|1830.5|1833.3|1827.3|21
1585015800000|2020-03-24 02:10:00|1833.1|1827.1|1834.8|1828.8|1835.3|1829.3|1833.1|1827.1|9
1585016100000|2020-03-24 02:15:00|1834.5|1828.5|1835.5|1829.5|1835.5|1829.5|1834.5|1828.5|3
1585016700000|2020-03-24 02:25:00|1836|1830|1837.3|1831.3|1837.4|1831.4|1836|1830|6
1585017000000|2020-03-24 02:30:00|1836.1|1830.1|1837.3|1831.3|1837.9|1831.9|1835.5|1829.5|27
1585017300000|2020-03-24 02:35:00|1837.1|1831.1|1836|1830|1837.1|1831.1|1835.8|1829.8|42
1585017600000|2020-03-24 02:40:00|1835.8|1829.8|1835.3|1829.3|1836|1830|1833.5|1827.5|22
1585017900000|2020-03-24 02:45:00|1835.5|1829.5|1835.5|1829.5|1836.5|1830.5|1833.8|1827.8|30
1585018200000|2020-03-24 02:50:00|1835.8|1829.8|1836|1830|1836.3|1830.3|1834.9|1828.9|10
1585018500000|2020-03-24 02:55:00|1835.3|1829.3|1830.3|1824.3|1835.3|1829.3|1829.5|1823.5|48
1585018800000|2020-03-24 03:00:00|1830.4|1824.4|1832.4|1826.4|1834|1828|1830.3|1824.3|66
1585019100000|2020-03-24 03:05:00|1832.6|1826.6|1832.9|1826.9|1833.1|1827.1|1831.9|1825.9|29
1585019400000|2020-03-24 03:10:00|1832.6|1826.6|1829.8|1823.8|1832.9|1826.9|1828.8|1822.8|62
1585019700000|2020-03-24 03:15:00|1829.5|1823.5|1830.8|1824.8|1834.1|1828.1|1827.4|1821.4|79
1585020000000|2020-03-24 03:20:00|1830.5|1824.5|1828|1822|1830.5|1824.5|1826.1|1820.1|43
1585020300000|2020-03-24 03:25:00|1827.9|1821.9|1828.6|1822.6|1828.6|1822.6|1822.8|1816.8|53
1585020600000|2020-03-24 03:30:00|1828.8|1822.8|1829.5|1823.5|1830.4|1824.4|1828.8|1822.8|11
1585020900000|2020-03-24 03:35:00|1828.4|1822.4|1826.9|1820.9|1828.6|1822.6|1826.9|1820.9|9
1585021200000|2020-03-24 03:40:00|1827|1821|1827.6|1821.6|1828.4|1822.4|1827|1821|8
1585021500000|2020-03-24 03:45:00|1828|1822|1829.8|1823.8|1829.8|1823.8|1828|1822|6
1585022100000|2020-03-24 03:55:00|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1830.1|1824.1|1
1585023000000|2020-03-24 04:10:00|1830|1824|1828.1|1822.1|1830|1824|1828.1|1822.1|5
1585023600000|2020-03-24 04:20:00|1828.3|1822.3|1831|1825|1831.9|1825.9|1828.3|1822.3|9
1585023900000|2020-03-24 04:25:00|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1831.1|1825.1|1
1585024200000|2020-03-24 04:30:00|1830.6|1824.6|1828.4|1822.4|1830.6|1824.6|1828.4|1822.4|7
1585024500000|2020-03-24 04:35:00|1828.1|1822.1|1830.3|1824.3|1831.6|1825.6|1827.9|1821.9|16
1585024800000|2020-03-24 04:40:00|1830.6|1824.6|1829|1823|1830.6|1824.6|1828.3|1822.3|6
1585025400000|2020-03-24 04:50:00|1828.5|1822.5|1827.9|1821.9|1829.6|1823.6|1827.9|1821.9|5
1585025700000|2020-03-24 04:55:00|1828|1822|1828|1822|1828|1822|1828|1822|1
1585026300000|2020-03-24 05:05:00|1828.3|1822.3|1829.5|1823.5|1829.5|1823.5|1828.3|1822.3|6
1585026600000|2020-03-24 05:10:00|1829.3|1823.3|1828|1822|1829.3|1823.3|1827.9|1821.9|5
1585027500000|2020-03-24 05:25:00|1827.9|1821.9|1827.9|1821.9|1827.9|1821.9|1827.9|1821.9|1
1585027800000|2020-03-24 05:30:00|1827.6|1821.6|1822|1816|1827.6|1821.6|1822|1816|96
1585028100000|2020-03-24 05:35:00|1821.8|1815.8|1817|1811|1823.3|1817.3|1816.3|1810.3|118
1585028400000|2020-03-24 05:40:00|1816.8|1810.8|1819|1813|1820.3|1814.3|1816.4|1810.4|46
1585028700000|2020-03-24 05:45:00|1819.3|1813.3|1821.5|1815.5|1822.5|1816.5|1819.3|1813.3|24
1585029000000|2020-03-24 05:50:00|1821.8|1815.8|1825.4|1819.4|1825.5|1819.5|1821.5|1815.5|34
1585029300000|2020-03-24 05:55:00|1825.3|1819.3|1831|1825|1831.5|1825.5|1824.5|1818.5|52
1585029600000|2020-03-24 06:00:00|1831.3|1825.3|1831.8|1825.8|1834.3|1828.3|1829|1823|88
1585029900000|2020-03-24 06:05:00|1832|1826|1832.3|1826.3|1832.3|1826.3|1829.6|1823.6|31
1585030200000|2020-03-24 06:10:00|1832.5|1826.5|1831.3|1825.3|1834.4|1828.4|1830.8|1824.8|39
1585030500000|2020-03-24 06:15:00|1831.5|1825.5|1833.5|1827.5|1835.9|1829.9|1831.5|1825.5|58
1585030800000|2020-03-24 06:20:00|1833.8|1827.8|1831.8|1825.8|1834.6|1828.6|1829.8|1823.8|31
1585031100000|2020-03-24 06:25:00|1832|1826|1835.3|1829.3|1835.5|1829.5|1832|1826|15
1585031400000|2020-03-24 06:30:00|1835|1829|1836.3|1830.3|1836.9|1830.9|1833.5|1827.5|27
1585031700000|2020-03-24 06:35:00|1836|1830|1835.3|1829.3|1836|1830|1832.3|1826.3|38
1585032000000|2020-03-24 06:40:00|1835|1829|1839.8|1833.8|1839.8|1833.8|1834|1828|32
1585032300000|2020-03-24 06:45:00|1839.9|1833.9|1844.1|1838.1|1849.6|1843.6|1839.9|1833.9|82
1585032600000|2020-03-24 06:50:00|1843.4|1837.4|1850.1|1844.1|1850.1|1844.1|1843.4|1837.4|53
1585032900000|2020-03-24 06:55:00|1849.1|1843.1|1844.5|1838.5|1849.3|1843.3|1843.8|1837.8|72
1585033200000|2020-03-24 07:00:00|1843.5|1837.5|1841.5|1835.5|1843.5|1837.5|1839.5|1833.5|20
1585033500000|2020-03-24 07:05:00|1842.3|1836.3|1843|1837|1844|1838|1841.6|1835.6|16
1585033800000|2020-03-24 07:10:00|1842.8|1836.8|1840.5|1834.5|1842.8|1836.8|1839|1833|15
1585034100000|2020-03-24 07:15:00|1840.6|1834.6|1844.4|1838.4|1844.5|1838.5|1840.6|1834.6|11
1585034400000|2020-03-24 07:20:00|1844.3|1838.3|1847.3|1841.3|1847.6|1841.6|1843.8|1837.8|13
1585034700000|2020-03-24 07:25:00|1847.1|1841.1|1847.9|1841.9|1847.9|1841.9|1847.1|1841.1|5
1585035000000|2020-03-24 07:30:00|1848.5|1842.5|1851|1845|1851|1845|1847.4|1841.4|21
1585035300000|2020-03-24 07:35:00|1851.3|1845.3|1854.4|1848.4|1856|1850|1851.3|1845.3|14
1585035600000|2020-03-24 07:40:00|1854.5|1848.5|1853.1|1847.1|1859.6|1853.6|1853|1847|20
1585035900000|2020-03-24 07:45:00|1854.3|1848.3|1857.8|1851.8|1857.8|1851.8|1854.3|1848.3|13
1585036200000|2020-03-24 07:50:00|1857.9|1851.9|1862.9|1856.9|1864|1858|1856.6|1850.6|47
1585036500000|2020-03-24 07:55:00|1862.6|1856.6|1867.9|1861.9|1870.3|1864.3|1861.3|1855.3|52
1585036800000|2020-03-24 08:00:00|1868|1862|1872.4|1866.4|1876.5|1870.5|1864.8|1858.8|71
1585037100000|2020-03-24 08:05:00|1872.3|1866.3|1872.1|1866.1|1873.1|1867.1|1871.3|1865.3|16
1585037400000|2020-03-24 08:10:00|1872.5|1866.5|1866.3|1860.3|1874.3|1868.3|1866.3|1860.3|30
1585037700000|2020-03-24 08:15:00|1864.6|1858.6|1861.1|1855.1|1864.6|1858.6|1861.1|1855.1|22
1585038000000|2020-03-24 08:20:00|1861.4|1855.4|1855.4|1849.4|1861.4|1855.4|1855.3|1849.3|24
1585038300000|2020-03-24 08:25:00|1855.3|1849.3|1848|1842|1855.3|1849.3|1845.5|1839.5|40
1585038600000|2020-03-24 08:30:00|1848.9|1842.9|1852.3|1846.3|1852.3|1846.3|1847.8|1841.8|15
1585038900000|2020-03-24 08:35:00|1852.1|1846.1|1849.6|1843.6|1852.1|1846.1|1846.3|1840.3|23
1585039200000|2020-03-24 08:40:00|1850.1|1844.1|1847.4|1841.4|1851.5|1845.5|1847.1|1841.1|13
1585039500000|2020-03-24 08:45:00|1847.5|1841.5|1848.8|1842.8|1849.5|1843.5|1843.9|1837.9|16
1585039800000|2020-03-24 08:50:00|1850.6|1844.6|1848.3|1842.3|1850.6|1844.6|1845.1|1839.1|23
1585040100000|2020-03-24 08:55:00|1848|1842|1846|1840|1848.3|1842.3|1846|1840|5
1585040400000|2020-03-24 09:00:00|1846.1|1840.1|1845.9|1839.9|1848.9|1842.9|1845.1|1839.1|33
1585040700000|2020-03-24 09:05:00|1846|1840|1846.5|1840.5|1847.5|1841.5|1845.1|1839.1|13
1585041000000|2020-03-24 09:10:00|1846.8|1840.8|1852.3|1846.3|1852.8|1846.8|1846.6|1840.6|20
1585041300000|2020-03-24 09:15:00|1852|1846|1854.5|1848.5|1855.8|1849.8|1851.5|1845.5|24
1585041600000|2020-03-24 09:20:00|1853.8|1847.8|1857.9|1851.9|1860.8|1854.8|1853.8|1847.8|25
1585041900000|2020-03-24 09:25:00|1857.8|1851.8|1857.5|1851.5|1857.8|1851.8|1855.5|1849.5|24
1585042200000|2020-03-24 09:30:00|1857.8|1851.8|1864|1858|1864|1858|1857.8|1851.8|16
1585042500000|2020-03-24 09:35:00|1863.6|1857.6|1863.1|1857.1|1865.3|1859.3|1861|1855|37
1585042800000|2020-03-24 09:40:00|1862.9|1856.9|1865|1859|1867.1|1861.1|1862.8|1856.8|24
1585043100000|2020-03-24 09:45:00|1865.5|1859.5|1865.1|1859.1|1869.8|1863.8|1865.1|1859.1|23
1585043400000|2020-03-24 09:50:00|1863.6|1857.6|1861.8|1855.8|1863.6|1857.6|1861.5|1855.5|20
1585043700000|2020-03-24 09:55:00|1861.5|1855.5|1861|1855|1862.3|1856.3|1859.3|1853.3|16
1585044000000|2020-03-24 10:00:00|1860.3|1854.3|1861.5|1855.5|1861.5|1855.5|1859.3|1853.3|12
1585044300000|2020-03-24 10:05:00|1862.3|1856.3|1865.8|1859.8|1866|1860|1862.3|1856.3|4
1585044600000|2020-03-24 10:10:00|1864.9|1858.9|1863.8|1857.8|1864.9|1858.9|1863.8|1857.8|3
1585044900000|2020-03-24 10:15:00|1864|1858|1866.5|1860.5|1866.8|1860.8|1864|1858|6
1585045200000|2020-03-24 10:20:00|1865.8|1859.8|1863.6|1857.6|1866.5|1860.5|1863.6|1857.6|12
1585045500000|2020-03-24 10:25:00|1863.4|1857.4|1862.5|1856.5|1863.4|1857.4|1862.5|1856.5|3
1585045800000|2020-03-24 10:30:00|1862.3|1856.3|1859.6|1853.6|1862.4|1856.4|1859.6|1853.6|10
1585046100000|2020-03-24 10:35:00|1859.4|1853.4|1861.5|1855.5|1861.9|1855.9|1858.3|1852.3|14
1585046400000|2020-03-24 10:40:00|1861.3|1855.3|1860.8|1854.8|1861.3|1855.3|1859.5|1853.5|6
1585046700000|2020-03-24 10:45:00|1860.9|1854.9|1859.5|1853.5|1861.1|1855.1|1859.3|1853.3|19
1585047000000|2020-03-24 10:50:00|1859.3|1853.3|1855.8|1849.8|1859.3|1853.3|1855.5|1849.5|22
1585047300000|2020-03-24 10:55:00|1855.5|1849.5|1855.3|1849.3|1855.5|1849.5|1853.8|1847.8|8
1585047600000|2020-03-24 11:00:00|1854.9|1848.9|1856.3|1850.3|1858.1|1852.1|1854.9|1848.9|12
1585047900000|2020-03-24 11:05:00|1855|1849|1852.1|1846.1|1855|1849|1852.1|1846.1|10
1585048200000|2020-03-24 11:10:00|1852|1846|1848.4|1842.4|1852|1846|1845.3|1839.3|20
1585048500000|2020-03-24 11:15:00|1848.1|1842.1|1847|1841|1848.3|1842.3|1846.1|1840.1|14
1585048800000|2020-03-24 11:20:00|1846.8|1840.8|1847|1841|1847|1841|1846.1|1840.1|8
1585049100000|2020-03-24 11:25:00|1846.5|1840.5|1847.3|1841.3|1847.3|1841.3|1846.5|1840.5|3
1585049400000|2020-03-24 11:30:00|1847|1841|1847.1|1841.1|1847.4|1841.4|1841.5|1835.5|36
1585049700000|2020-03-24 11:35:00|1846.9|1840.9|1848.3|1842.3|1848.5|1842.5|1844.1|1838.1|41
1585050000000|2020-03-24 11:40:00|1848.5|1842.5|1847.9|1841.9|1850.4|1844.4|1847.9|1841.9|17
1585050300000|2020-03-24 11:45:00|1849.3|1843.3|1846.5|1840.5|1849.3|1843.3|1846|1840|18
1585050600000|2020-03-24 11:50:00|1847.3|1841.3|1849.8|1843.8|1851.3|1845.3|1847|1841|19
1585050900000|2020-03-24 11:55:00|1850.1|1844.1|1847.8|1841.8|1850.1|1844.1|1845.8|1839.8|25
1585051200000|2020-03-24 12:00:00|1847.5|1841.5|1846|1840|1848.1|1842.1|1845.5|1839.5|16
1585051500000|2020-03-24 12:05:00|1845.5|1839.5|1844|1838|1846.3|1840.3|1842.6|1836.6|21
1585051800000|2020-03-24 12:10:00|1842.6|1836.6|1841.5|1835.5|1842.6|1836.6|1841.5|1835.5|9
1585052100000|2020-03-24 12:15:00|1841.4|1835.4|1841|1835|1842.3|1836.3|1840.9|1834.9|22
1585052400000|2020-03-24 12:20:00|1841.3|1835.3|1837.6|1831.6|1841.3|1835.3|1836.8|1830.8|28
1585052700000|2020-03-24 12:25:00|1836.8|1830.8|1835|1829|1837.6|1831.6|1834.1|1828.1|46
1585053000000|2020-03-24 12:30:00|1834.5|1828.5|1836.5|1830.5|1837.4|1831.4|1834.5|1828.5|25
1585053300000|2020-03-24 12:35:00|1836.8|1830.8|1840.3|1834.3|1841.3|1835.3|1836.8|1830.8|22
1585053600000|2020-03-24 12:40:00|1840|1834|1838.5|1832.5|1840.5|1834.5|1838.5|1832.5|14
1585053900000|2020-03-24 12:45:00|1838.8|1832.8|1841|1835|1845.9|1839.9|1838.3|1832.3|54
1585054200000|2020-03-24 12:50:00|1841.3|1835.3|1840.5|1834.5|1843.9|1837.9|1836.4|1830.4|109
1585054500000|2020-03-24 12:55:00|1840.8|1834.8|1841.1|1835.1|1843.6|1837.6|1838.9|1832.9|107
1585054800000|2020-03-24 13:00:00|1840.9|1834.9|1842.8|1836.8|1843.5|1837.5|1839|1833|65
1585055100000|2020-03-24 13:05:00|1842.5|1836.5|1842.9|1836.9|1844|1838|1841.9|1835.9|48
1585055400000|2020-03-24 13:10:00|1843.3|1837.3|1847.1|1841.1|1849.6|1843.6|1843.1|1837.1|42
1585055700000|2020-03-24 13:15:00|1847.3|1841.3|1847.8|1841.8|1848.9|1842.9|1845.3|1839.3|43
1585056000000|2020-03-24 13:20:00|1847.5|1841.5|1848.4|1842.4|1849.9|1843.9|1844.8|1838.8|47
1585056300000|2020-03-24 13:25:00|1848.6|1842.6|1855.4|1849.4|1857|1851|1848.5|1842.5|57
1585056600000|2020-03-24 13:30:00|1855.5|1849.5|1855.3|1849.3|1857|1851|1851.8|1845.8|54
1585056900000|2020-03-24 13:35:00|1855.6|1849.6|1851.1|1845.1|1857|1851|1851.1|1845.1|23
1585057200000|2020-03-24 13:40:00|1851.4|1845.4|1852.5|1846.5|1854.5|1848.5|1850.8|1844.8|37
1585057500000|2020-03-24 13:45:00|1853.3|1847.3|1856.3|1850.3|1858.8|1852.8|1852.1|1846.1|53
1585057800000|2020-03-24 13:50:00|1855.9|1849.9|1849.9|1843.9|1855.9|1849.9|1849.1|1843.1|26
1585058100000|2020-03-24 13:55:00|1849.6|1843.6|1846.1|1840.1|1849.6|1843.6|1845.9|1839.9|32
1585058400000|2020-03-24 14:00:00|1845.9|1839.9|1844.9|1838.9|1846.8|1840.8|1844.6|1838.6|25
1585058700000|2020-03-24 14:05:00|1845.1|1839.1|1847.6|1841.6|1848.6|1842.6|1844.6|1838.6|49
1585059000000|2020-03-24 14:10:00|1847.4|1841.4|1845|1839|1847.4|1841.4|1843.6|1837.6|24
1585059300000|2020-03-24 14:15:00|1845.3|1839.3|1845.9|1839.9|1848.3|1842.3|1845.3|1839.3|31
1585059600000|2020-03-24 14:20:00|1845.4|1839.4|1845.6|1839.6|1846.1|1840.1|1843.4|1837.4|24
1585059900000|2020-03-24 14:25:00|1845.3|1839.3|1844.5|1838.5|1846.1|1840.1|1844.3|1838.3|27
1585060200000|2020-03-24 14:30:00|1844.8|1838.8|1844.3|1838.3|1845.9|1839.9|1844.3|1838.3|15
1585060500000|2020-03-24 14:35:00|1843.9|1837.9|1844.5|1838.5|1845.4|1839.4|1843|1837|13
1585060800000|2020-03-24 14:40:00|1844.3|1838.3|1845.1|1839.1|1845.6|1839.6|1843.8|1837.8|23
1585061400000|2020-03-24 14:50:00|1846.9|1840.9|1848.6|1842.6|1848.8|1842.8|1846.9|1840.9|23
1585061700000|2020-03-24 14:55:00|1848.4|1842.4|1852|1846|1852.3|1846.3|1848|1842|25
1585062000000|2020-03-24 15:00:00|1851.8|1845.8|1856|1850|1857.3|1851.3|1851.8|1845.8|40
1585062300000|2020-03-24 15:05:00|1856.3|1850.3|1856.1|1850.1|1857|1851|1855|1849|27
1585062600000|2020-03-24 15:10:00|1855.9|1849.9|1864|1858|1864|1858|1855.9|1849.9|51
1585062900000|2020-03-24 15:15:00|1863.9|1857.9|1862.8|1856.8|1863.9|1857.9|1859.1|1853.1|32
1585063200000|2020-03-24 15:20:00|1862.5|1856.5|1855.5|1849.5|1862.5|1856.5|1855.5|1849.5|32
1585063500000|2020-03-24 15:25:00|1856.3|1850.3|1861.9|1855.9|1863.5|1857.5|1854.8|1848.8|47
1585063800000|2020-03-24 15:30:00|1862|1856|1862.3|1856.3|1864.3|1858.3|1861|1855|17
1585064100000|2020-03-24 15:35:00|1861.5|1855.5|1860|1854|1862.6|1856.6|1858.5|1852.5|25
1585064400000|2020-03-24 15:40:00|1860.6|1854.6|1852|1846|1860.6|1854.6|1851.8|1845.8|45
1585064700000|2020-03-24 15:45:00|1851.8|1845.8|1845.5|1839.5|1852.5|1846.5|1842.8|1836.8|79
1585065000000|2020-03-24 15:50:00|1843.9|1837.9|1832.4|1826.4|1843.9|1837.9|1831.9|1825.9|77
1585065300000|2020-03-24 15:55:00|1831.9|1825.9|1818.9|1812.9|1839.5|1831.9|1812.4|1806.4|397
1585065600000|2020-03-24 16:00:00|1819|1813|1824.5|1818.5|1827|1821|1818.6|1812.6|84
1585065900000|2020-03-24 16:05:00|1825.1|1819.1|1822.3|1816.3|1825.9|1819.9|1821.8|1815.8|44
1585066200000|2020-03-24 16:10:00|1823.1|1817.1|1826.5|1820.5|1828.5|1822.5|1823.1|1817.1|38
1585066500000|2020-03-24 16:15:00|1826.8|1820.8|1823.8|1817.8|1827.5|1821.5|1823.3|1817.3|41
1585066800000|2020-03-24 16:20:00|1823.5|1817.5|1822|1816|1826|1820|1822|1816|57
1585067100000|2020-03-24 16:25:00|1821.8|1815.8|1823.4|1817.4|1824.8|1818.8|1821.3|1815.3|38
1585067400000|2020-03-24 16:30:00|1822.6|1816.6|1824.8|1818.8|1824.8|1818.8|1820.5|1814.5|46
1585067700000|2020-03-24 16:35:00|1824.5|1818.5|1825.5|1819.5|1827.5|1821.5|1823.6|1817.6|54
1585068000000|2020-03-24 16:40:00|1825|1819|1822.3|1816.3|1825.8|1819.8|1822.1|1816.1|34
1585068300000|2020-03-24 16:45:00|1822|1816|1822.6|1816.6|1822.6|1816.6|1820.1|1814.1|51
1585068600000|2020-03-24 16:50:00|1822.1|1816.1|1822.8|1816.8|1823|1817|1821.5|1815.5|32
1585068900000|2020-03-24 16:55:00|1822.9|1816.9|1825.4|1819.4|1825.6|1819.6|1822.9|1816.9|25
1585069200000|2020-03-24 17:00:00|1825.1|1819.1|1826.6|1820.6|1828.8|1822.8|1825.1|1819.1|21
1585069500000|2020-03-24 17:05:00|1826.5|1820.5|1827.1|1821.1|1828|1822|1826.3|1820.3|12
1585069800000|2020-03-24 17:10:00|1827|1821|1826.3|1820.3|1827.3|1821.3|1826.1|1820.1|5
1585070100000|2020-03-24 17:15:00|1827.3|1821.3|1826.1|1820.1|1827.3|1821.3|1826|1820|6
1585070400000|2020-03-24 17:20:00|1826|1820|1826|1820|1826|1820|1825.8|1819.8|3
1585070700000|2020-03-24 17:25:00|1825.8|1819.8|1828.4|1822.4|1828.4|1822.4|1825.6|1819.6|11
1585071000000|2020-03-24 17:30:00|1827.4|1821.4|1826.6|1820.6|1828.3|1822.3|1826.6|1820.6|14
1585071300000|2020-03-24 17:35:00|1826.9|1820.9|1826.5|1820.5|1827.4|1821.4|1826.4|1820.4|7
1585071600000|2020-03-24 17:40:00|1825.9|1819.9|1825.9|1819.9|1826.4|1820.4|1825.4|1819.4|12
1585071900000|2020-03-24 17:45:00|1826.1|1820.1|1825.4|1819.4|1826.4|1820.4|1825.4|1819.4|8
1585072200000|2020-03-24 17:50:00|1825.6|1819.6|1827.3|1821.3|1827.4|1821.4|1825.4|1819.4|12
1585072500000|2020-03-24 17:55:00|1827.1|1821.1|1826.6|1820.6|1827.3|1821.3|1826.6|1820.6|10
1585098000000|2020-03-25 01:00:00|1833.5|1822.3|1836.8|1830.8|1837|1831|1832|1822.3|51
1585098300000|2020-03-25 01:05:00|1836.5|1830.5|1834.5|1828.5|1840|1834|1832.9|1826.9|203
1585098600000|2020-03-25 01:10:00|1835|1829|1834.8|1828.8|1836.3|1830.3|1831.3|1825.3|201
1585098900000|2020-03-25 01:15:00|1834.5|1828.5|1827|1821|1835.3|1829.3|1825.8|1819.8|252
1585099200000|2020-03-25 01:20:00|1826.8|1820.8|1825.6|1819.6|1828.5|1822.5|1823.8|1817.8|156
1585099500000|2020-03-25 01:25:00|1825.3|1819.3|1825.5|1819.5|1825.8|1819.8|1823|1817|98
1585099800000|2020-03-25 01:30:00|1825.8|1819.8|1825.8|1819.8|1827.5|1821.5|1825.8|1819.8|27
1585100100000|2020-03-25 01:35:00|1825.5|1819.5|1825.3|1819.3|1825.5|1819.5|1823|1817|38
1585100400000|2020-03-25 01:40:00|1825.5|1819.5|1823.3|1817.3|1826|1820|1819.4|1813.4|62
1585100700000|2020-03-25 01:45:00|1823|1817|1825.5|1819.5|1825.5|1819.5|1823|1817|24
1585101000000|2020-03-25 01:50:00|1825.3|1819.3|1827.9|1821.9|1827.9|1821.9|1825.3|1819.3|68
1585101300000|2020-03-25 01:55:00|1827.8|1821.8|1828.3|1822.3|1830.5|1824.5|1825.3|1819.3|42
1585101600000|2020-03-25 02:00:00|1827.8|1821.8|1826.3|1820.3|1827.8|1821.8|1825.8|1819.8|15
1585101900000|2020-03-25 02:05:00|1826|1820|1826|1820|1826.5|1820.5|1825.8|1819.8|8
1585102200000|2020-03-25 02:10:00|1825.9|1819.9|1826.5|1820.5|1826.8|1820.8|1824.5|1818.5|23
1585102500000|2020-03-25 02:15:00|1827|1821|1827.5|1821.5|1827.8|1821.8|1827|1821|4
1585102800000|2020-03-25 02:20:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1826.5|1820.5|7
1585103100000|2020-03-25 02:25:00|1826.9|1820.9|1826.9|1820.9|1827.3|1821.3|1826.9|1820.9|3
1585103400000|2020-03-25 02:30:00|1826.6|1820.6|1822.8|1816.8|1826.6|1820.6|1822.3|1816.3|34
1585103700000|2020-03-25 02:35:00|1822.5|1816.5|1823.5|1817.5|1823.5|1817.5|1821.8|1815.8|28
1585104000000|2020-03-25 02:40:00|1823|1817|1824.8|1818.8|1825|1819|1822.8|1816.8|36
1585104300000|2020-03-25 02:45:00|1824.5|1818.5|1822.5|1816.5|1825.3|1819.3|1821.5|1815.5|48
1585104600000|2020-03-25 02:50:00|1822.3|1816.3|1824.9|1818.9|1825.1|1819.1|1819.9|1813.9|58
1585104900000|2020-03-25 02:55:00|1824.6|1818.6|1829.4|1823.4|1829.6|1823.6|1824.6|1818.6|88
1585105200000|2020-03-25 03:00:00|1829.5|1823.5|1827.3|1821.3|1829.5|1823.5|1827.3|1821.3|11
1585105500000|2020-03-25 03:05:00|1827|1821|1827.8|1821.8|1829|1823|1826.5|1820.5|34
1585105800000|2020-03-25 03:10:00|1827.5|1821.5|1825.1|1819.1|1827.5|1821.5|1824.4|1818.4|12
1585106100000|2020-03-25 03:15:00|1825|1819|1821.8|1815.8|1825|1819|1821.1|1815.1|26
1585106400000|2020-03-25 03:20:00|1822|1816|1825|1819|1825.3|1819.3|1822|1816|25
1585106700000|2020-03-25 03:25:00|1825.3|1819.3|1821.8|1815.8|1825.3|1819.3|1821.5|1815.5|17
1585107000000|2020-03-25 03:30:00|1822|1816|1821.1|1815.1|1822|1816|1821.1|1815.1|5
1585107300000|2020-03-25 03:35:00|1821.8|1815.8|1822.6|1816.6|1822.6|1816.6|1821.8|1815.8|3
1585107600000|2020-03-25 03:40:00|1823.3|1817.3|1822.5|1816.5|1823.5|1817.5|1822.5|1816.5|6
1585107900000|2020-03-25 03:45:00|1822.8|1816.8|1822.5|1816.5|1822.8|1816.8|1822.5|1816.5|2
1585108800000|2020-03-25 04:00:00|1822|1816|1821.3|1815.3|1822.5|1816.5|1821.3|1815.3|18
1585109100000|2020-03-25 04:05:00|1820.8|1814.8|1821|1815|1821|1815|1820.8|1814.8|2
1585109400000|2020-03-25 04:10:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.5|1814.5|3
1585109700000|2020-03-25 04:15:00|1820.6|1814.6|1819.9|1813.9|1820.6|1814.6|1819.9|1813.9|5
1585110000000|2020-03-25 04:20:00|1820.1|1814.1|1819.9|1813.9|1820.4|1814.4|1819.6|1813.6|10
1585110300000|2020-03-25 04:25:00|1819.6|1813.6|1819.4|1813.4|1820.4|1814.4|1819.4|1813.4|13
1585110600000|2020-03-25 04:30:00|1820|1814|1820.9|1814.9|1821|1815|1820|1814|5
1585110900000|2020-03-25 04:35:00|1821.3|1815.3|1822.5|1816.5|1822.5|1816.5|1821.3|1815.3|37
1585111200000|2020-03-25 04:40:00|1822.9|1816.9|1820.6|1814.6|1822.9|1816.9|1820.6|1814.6|19
1585111500000|2020-03-25 04:45:00|1820.4|1814.4|1820.1|1814.1|1820.4|1814.4|1820.1|1814.1|2
1585111800000|2020-03-25 04:50:00|1820.4|1814.4|1822.8|1816.8|1822.8|1816.8|1820.4|1814.4|24
1585112100000|2020-03-25 04:55:00|1822.5|1816.5|1826.9|1820.9|1826.9|1820.9|1821.3|1815.3|45
1585112400000|2020-03-25 05:00:00|1826.5|1820.5|1826.8|1820.8|1827.5|1821.5|1826.5|1820.5|4
1585112700000|2020-03-25 05:05:00|1826.9|1820.9|1829.9|1823.9|1829.9|1823.9|1826.9|1820.9|9
1585113000000|2020-03-25 05:10:00|1829.8|1823.8|1831.1|1825.1|1831.1|1825.1|1829.8|1823.8|6
1585113300000|2020-03-25 05:15:00|1830.5|1824.5|1826|1820|1830.5|1824.5|1825|1819|19
1585113600000|2020-03-25 05:20:00|1826.3|1820.3|1830.8|1824.8|1830.8|1824.8|1826.3|1820.3|16
1585113900000|2020-03-25 05:25:00|1830.5|1824.5|1828|1822|1830.5|1824.5|1828|1822|7
1585114200000|2020-03-25 05:30:00|1828.3|1822.3|1822.4|1816.4|1830.3|1824.3|1819.6|1813.6|158
1585114500000|2020-03-25 05:35:00|1822|1816|1824.3|1818.3|1824.5|1818.5|1821|1815|66
1585114800000|2020-03-25 05:40:00|1824.5|1818.5|1826.3|1820.3|1829|1823|1824.3|1818.3|85
1585115100000|2020-03-25 05:45:00|1825.9|1819.9|1827.4|1821.4|1828|1822|1824.9|1818.9|50
1585115400000|2020-03-25 05:50:00|1826.6|1820.6|1828.5|1822.5|1828.5|1822.5|1825.4|1819.4|44
1585115700000|2020-03-25 05:55:00|1828.8|1822.8|1829.5|1823.5|1830|1824|1828|1822|32
1585116000000|2020-03-25 06:00:00|1829.8|1823.8|1828.1|1822.1|1830.4|1824.4|1827.3|1821.3|33
1585116300000|2020-03-25 06:05:00|1828.3|1822.3|1831.6|1825.6|1833|1827|1828.3|1822.3|40
1585116600000|2020-03-25 06:10:00|1831.8|1825.8|1831|1825|1833.5|1827.5|1830.6|1824.6|39
1585116900000|2020-03-25 06:15:00|1830.8|1824.8|1830.3|1824.3|1831|1825|1828.8|1822.8|43
1585117200000|2020-03-25 06:20:00|1830|1824|1828.8|1822.8|1830.3|1824.3|1828.1|1822.1|59
1585117500000|2020-03-25 06:25:00|1828.5|1822.5|1829.3|1823.3|1829.8|1823.8|1827.8|1821.8|49
1585117800000|2020-03-25 06:30:00|1829.5|1823.5|1827.3|1821.3|1829.8|1823.8|1826.3|1820.3|46
1585118100000|2020-03-25 06:35:00|1827|1821|1827|1821|1827|1821|1824|1818|29
1585118400000|2020-03-25 06:40:00|1826.4|1820.4|1830.8|1824.8|1830.8|1824.8|1826.4|1820.4|13
1585118700000|2020-03-25 06:45:00|1830.9|1824.9|1831.4|1825.4|1831.4|1825.4|1830.5|1824.5|7
1585119000000|2020-03-25 06:50:00|1831.6|1825.6|1833.5|1827.5|1834.6|1828.6|1831.6|1825.6|85
1585119300000|2020-03-25 06:55:00|1833.8|1827.8|1835.5|1829.5|1835.5|1829.5|1833.4|1827.4|59
1585119600000|2020-03-25 07:00:00|1835.8|1829.8|1838.3|1832.3|1838.8|1832.8|1834.5|1828.5|21
1585119900000|2020-03-25 07:05:00|1838.5|1832.5|1838.3|1832.3|1839|1833|1838.3|1832.3|5
1585120200000|2020-03-25 07:10:00|1837.8|1831.8|1836.8|1830.8|1837.8|1831.8|1835.3|1829.3|13
1585120500000|2020-03-25 07:15:00|1836.5|1830.5|1835|1829|1836.5|1830.5|1834.4|1828.4|22
1585120800000|2020-03-25 07:20:00|1835.3|1829.3|1831.5|1825.5|1835.3|1829.3|1831.5|1825.5|13
1585121100000|2020-03-25 07:25:00|1831.4|1825.4|1832.1|1826.1|1836.1|1830.1|1830.6|1824.6|27
1585121400000|2020-03-25 07:30:00|1832|1826|1828|1822|1832|1826|1827.8|1821.8|23
1585121700000|2020-03-25 07:35:00|1828.3|1822.3|1831.3|1825.3|1832.1|1826.1|1828.3|1822.3|34
1585122000000|2020-03-25 07:40:00|1831|1825|1835.1|1829.1|1835.1|1829.1|1830.4|1824.4|28
1585122300000|2020-03-25 07:45:00|1835.5|1829.5|1837.3|1831.3|1837.5|1831.5|1835.5|1829.5|19
1585122600000|2020-03-25 07:50:00|1836.8|1830.8|1843.3|1837.3|1844.5|1838.5|1834.5|1828.5|32
1585122900000|2020-03-25 07:55:00|1843.5|1837.5|1844.3|1838.3|1844.3|1838.3|1840.8|1834.8|31
1585123200000|2020-03-25 08:00:00|1844.8|1838.8|1830.3|1824.3|1844.8|1838.8|1829.5|1823.5|74
1585123500000|2020-03-25 08:05:00|1830.5|1824.5|1828.4|1822.4|1831|1825|1827.9|1821.9|25
1585123800000|2020-03-25 08:10:00|1828.3|1822.3|1822.5|1816.5|1828.3|1822.3|1822.5|1816.5|39
1585124100000|2020-03-25 08:15:00|1822.8|1816.8|1818.3|1812.3|1823.5|1817.5|1816.9|1810.9|36
1585124400000|2020-03-25 08:20:00|1818|1812|1819.3|1813.3|1819.3|1813.3|1816.8|1810.8|20
1585124700000|2020-03-25 08:25:00|1819|1813|1820.4|1814.4|1820.4|1814.4|1818.3|1812.3|26
1585125000000|2020-03-25 08:30:00|1819.9|1813.9|1824.6|1818.6|1824.6|1818.6|1818.9|1812.9|25
1585125300000|2020-03-25 08:35:00|1824.4|1818.4|1823.6|1817.6|1826.4|1820.4|1821|1815|43
1585125600000|2020-03-25 08:40:00|1823.5|1817.5|1825.6|1819.6|1825.6|1819.6|1821.3|1815.3|20
1585125900000|2020-03-25 08:45:00|1825.4|1819.4|1824.5|1818.5|1825.4|1819.4|1823|1817|12
1585126200000|2020-03-25 08:50:00|1824.3|1818.3|1824.5|1818.5|1824.6|1818.6|1823.3|1817.3|11
1585126500000|2020-03-25 08:55:00|1824.3|1818.3|1824.8|1818.8|1826.1|1820.1|1823.5|1817.5|17
1585126800000|2020-03-25 09:00:00|1824.3|1818.3|1823.8|1817.8|1826.5|1820.5|1823.3|1817.3|27
1585127100000|2020-03-25 09:05:00|1823.5|1817.5|1820.8|1814.8|1823.8|1817.8|1820.5|1814.5|19
1585127400000|2020-03-25 09:10:00|1820.5|1814.5|1819.8|1813.8|1820.5|1814.5|1816.9|1810.9|22
1585127700000|2020-03-25 09:15:00|1818.8|1812.8|1811|1805|1819.3|1813.3|1811|1805|28
1585128000000|2020-03-25 09:20:00|1810.8|1804.8|1806.3|1800.3|1810.8|1804.8|1805.4|1799.4|51
1585128300000|2020-03-25 09:25:00|1806.5|1800.5|1811|1805|1811|1805|1804|1798|30
1585128600000|2020-03-25 09:30:00|1810.3|1804.3|1809.6|1803.6|1810.5|1804.5|1807.3|1801.3|20
1585128900000|2020-03-25 09:35:00|1809|1803|1810.3|1804.3|1810.3|1804.3|1806.5|1800.5|18
1585129200000|2020-03-25 09:40:00|1809.1|1803.1|1809.3|1803.3|1810.6|1804.6|1808.6|1802.6|17
1585129500000|2020-03-25 09:45:00|1808.5|1802.5|1808.3|1802.3|1810|1804|1807.6|1801.6|17
1585129800000|2020-03-25 09:50:00|1807.8|1801.8|1807.9|1801.9|1808.4|1802.4|1806.3|1800.3|14
1585130100000|2020-03-25 09:55:00|1806.8|1800.8|1807|1801|1807.8|1801.8|1806|1800|15
1585130400000|2020-03-25 10:00:00|1806.8|1800.8|1808|1802|1808.9|1802.9|1806.8|1800.8|21
1585130700000|2020-03-25 10:05:00|1808.5|1802.5|1808|1802|1808.9|1802.9|1807.8|1801.8|32
1585131000000|2020-03-25 10:10:00|1808.3|1802.3|1808.6|1802.6|1810.5|1804.5|1806.9|1800.9|30
1585131300000|2020-03-25 10:15:00|1808.9|1802.9|1810.6|1804.6|1812.1|1806.1|1808.9|1802.9|18
1585131600000|2020-03-25 10:20:00|1810.4|1804.4|1810.1|1804.1|1810.6|1804.6|1809.1|1803.1|13
1585131900000|2020-03-25 10:25:00|1810.4|1804.4|1808.9|1802.9|1810.4|1804.4|1808.4|1802.4|8
1585132200000|2020-03-25 10:30:00|1809.1|1803.1|1808.8|1802.8|1810|1804|1808.6|1802.6|12
1585132500000|2020-03-25 10:35:00|1808.3|1802.3|1802|1796|1808.3|1802.3|1802|1796|31
1585132800000|2020-03-25 10:40:00|1801.8|1795.8|1800.9|1794.9|1802.3|1796.3|1798.6|1792.6|27
1585133100000|2020-03-25 10:45:00|1800.1|1794.1|1801.8|1795.8|1801.8|1795.8|1798.5|1792.5|28
1585133400000|2020-03-25 10:50:00|1801.9|1795.9|1801.8|1795.8|1802.4|1796.4|1801.8|1795.8|8
1585133700000|2020-03-25 10:55:00|1801.5|1795.5|1800|1794|1802.5|1796.5|1798.4|1792.4|56
1585134000000|2020-03-25 11:00:00|1799.1|1793.1|1799.3|1793.3|1800.6|1794.6|1796.3|1790.3|49
1585134300000|2020-03-25 11:05:00|1799.4|1793.4|1796.9|1790.9|1800.5|1794.5|1796.6|1790.6|35
1585134600000|2020-03-25 11:10:00|1796.4|1790.4|1795.9|1789.9|1796.5|1790.5|1795.4|1789.4|20
1585134900000|2020-03-25 11:15:00|1796.1|1790.1|1797.9|1791.9|1798.8|1792.8|1795.6|1789.6|29
1585135200000|2020-03-25 11:20:00|1797.6|1791.6|1798|1792|1799|1793|1796.5|1790.5|27
1585135500000|2020-03-25 11:25:00|1797.4|1791.4|1799.4|1793.4|1799.4|1793.4|1796.8|1790.8|31
1585135800000|2020-03-25 11:30:00|1799.1|1793.1|1800.6|1794.6|1801.9|1795.9|1799.1|1793.1|44
1585136100000|2020-03-25 11:35:00|1800.4|1794.4|1801.6|1795.6|1801.6|1795.6|1800.4|1794.4|15
1585136400000|2020-03-25 11:40:00|1801.4|1795.4|1802.9|1796.9|1805.1|1799.1|1801.4|1795.4|14
1585136700000|2020-03-25 11:45:00|1803.6|1797.6|1805.1|1799.1|1805.3|1799.3|1803.6|1797.6|19
1585137000000|2020-03-25 11:50:00|1804.9|1798.9|1807.8|1801.8|1809.9|1803.9|1804.6|1798.6|28
1585137300000|2020-03-25 11:55:00|1807.9|1801.9|1808.4|1802.4|1809.6|1803.6|1807|1801|22
1585137600000|2020-03-25 12:00:00|1808.9|1802.9|1811.9|1805.9|1812.5|1806.5|1808.9|1802.9|22
1585137900000|2020-03-25 12:05:00|1812.1|1806.1|1810.6|1804.6|1814|1808|1810.4|1804.4|34
1585138200000|2020-03-25 12:10:00|1810.9|1804.9|1810.4|1804.4|1812|1806|1810|1804|27
1585138500000|2020-03-25 12:15:00|1810.1|1804.1|1807.8|1801.8|1810.1|1804.1|1807|1801|18
1585138800000|2020-03-25 12:20:00|1806.9|1800.9|1808.6|1802.6|1809.9|1803.9|1805.9|1799.9|42
1585139100000|2020-03-25 12:25:00|1808.9|1802.9|1809.1|1803.1|1810.8|1804.8|1805.9|1799.9|39
1585139400000|2020-03-25 12:30:00|1808.5|1802.5|1809.4|1803.4|1810|1804|1808.4|1802.4|15
1585139700000|2020-03-25 12:35:00|1808.9|1802.9|1808.1|1802.1|1811.6|1805.6|1807.4|1801.4|23
1585140000000|2020-03-25 12:40:00|1808.8|1802.8|1810.5|1804.5|1812.1|1806.1|1808.8|1802.8|29
1585140300000|2020-03-25 12:45:00|1810|1804|1802.5|1796.5|1810|1804|1802.5|1796.5|21
1585140600000|2020-03-25 12:50:00|1802.3|1796.3|1797.6|1791.6|1802.3|1796.3|1793.9|1787.9|97
1585140900000|2020-03-25 12:55:00|1798.4|1792.4|1808.4|1802.4|1811.6|1805.6|1798.1|1792.1|89
1585141200000|2020-03-25 13:00:00|1807.9|1801.9|1807.9|1801.9|1808.4|1802.4|1805.6|1799.6|21
1585141500000|2020-03-25 13:05:00|1808.4|1802.4|1812.5|1806.5|1815.3|1809.3|1808.4|1802.4|25
1585141800000|2020-03-25 13:10:00|1811.8|1805.8|1816.1|1810.1|1816.1|1810.1|1809.9|1803.9|35
1585142100000|2020-03-25 13:15:00|1816.4|1810.4|1816.3|1810.3|1817.1|1811.1|1815.5|1809.5|20
1585142400000|2020-03-25 13:20:00|1816.6|1810.6|1816.6|1810.6|1816.9|1810.9|1815.9|1809.9|11
1585142700000|2020-03-25 13:25:00|1816.8|1810.8|1816.9|1810.9|1817|1811|1816.8|1810.8|3
1585143000000|2020-03-25 13:30:00|1816.8|1810.8|1815.8|1809.8|1816.8|1810.8|1811.5|1805.5|28
1585143300000|2020-03-25 13:35:00|1816|1810|1826.6|1820.6|1826.6|1820.6|1816|1810|48
1585143600000|2020-03-25 13:40:00|1826.4|1820.4|1822.5|1816.5|1826.4|1820.4|1820.8|1814.8|36
1585143900000|2020-03-25 13:45:00|1822.6|1816.6|1826.3|1820.3|1827.1|1821.1|1822.6|1816.6|49
1585144200000|2020-03-25 13:50:00|1826.1|1820.1|1819.5|1813.5|1826.1|1820.1|1816|1810|47
1585144500000|2020-03-25 13:55:00|1818|1812|1821.8|1815.8|1821.8|1815.8|1817.8|1811.8|20
1585144800000|2020-03-25 14:00:00|1821.5|1815.5|1820|1814|1821.5|1815.5|1816.8|1810.8|45
1585145100000|2020-03-25 14:05:00|1820.5|1814.5|1821.8|1815.8|1824.5|1818.5|1820.5|1814.5|27
1585145400000|2020-03-25 14:10:00|1821.5|1815.5|1818.5|1812.5|1821.9|1815.9|1818.5|1812.5|27
1585145700000|2020-03-25 14:15:00|1818.8|1812.8|1823|1817|1823|1817|1818.8|1812.8|37
1585146000000|2020-03-25 14:20:00|1823.5|1817.5|1824.5|1818.5|1824.8|1818.8|1823.1|1817.1|17
1585146300000|2020-03-25 14:25:00|1824.3|1818.3|1825|1819|1826|1820|1823.4|1817.4|17
1585146600000|2020-03-25 14:30:00|1825.3|1819.3|1824.5|1818.5|1827|1821|1822.3|1816.3|42
1585146900000|2020-03-25 14:35:00|1824.6|1818.6|1827.5|1821.5|1828.5|1822.5|1824.3|1818.3|34
1585147200000|2020-03-25 14:40:00|1828|1822|1824.3|1818.3|1829.1|1823.1|1824|1818|34
1585147500000|2020-03-25 14:45:00|1823.9|1817.9|1824.6|1818.6|1826.3|1820.3|1822.3|1816.3|44
1585147800000|2020-03-25 14:50:00|1824.3|1818.3|1821.8|1815.8|1825.5|1819.5|1819.5|1813.5|80
1585148100000|2020-03-25 14:55:00|1821.5|1815.5|1820.8|1814.8|1823.1|1817.1|1820.5|1814.5|65
1585148400000|2020-03-25 15:00:00|1820.9|1814.9|1825.6|1819.6|1825.8|1819.8|1820.9|1814.9|45
1585148700000|2020-03-25 15:05:00|1825.8|1819.8|1829.4|1823.4|1832.4|1826.4|1825.8|1819.8|30
1585149000000|2020-03-25 15:10:00|1829.9|1823.9|1830.8|1824.8|1831.3|1825.3|1827.9|1821.9|57
1585149300000|2020-03-25 15:15:00|1831|1825|1830.3|1824.3|1832|1826|1827|1821|30
1585149600000|2020-03-25 15:20:00|1830.8|1824.8|1829.4|1823.4|1831.6|1825.6|1828.1|1822.1|43
1585149900000|2020-03-25 15:25:00|1829.6|1823.6|1829.8|1823.8|1829.9|1823.9|1827|1821|47
1585150200000|2020-03-25 15:30:00|1830.3|1824.3|1836|1830|1836|1830|1829.6|1823.6|38
1585150500000|2020-03-25 15:35:00|1836.3|1830.3|1836.8|1830.8|1837.3|1831.3|1833|1827|55
1585150800000|2020-03-25 15:40:00|1837|1831|1839.3|1833.3|1841.9|1835.9|1837|1831|58
1585151100000|2020-03-25 15:45:00|1839|1833|1843.3|1837.3|1843.3|1837.3|1835.8|1829.8|61
1585151400000|2020-03-25 15:50:00|1843.5|1837.5|1840.8|1834.8|1844|1838|1840.3|1834.3|39
1585151700000|2020-03-25 15:55:00|1840.9|1834.9|1841|1835|1848.5|1842.5|1836.8|1824|113
1585152000000|2020-03-25 16:00:00|1841.1|1835.1|1842.1|1836.1|1844.8|1838.8|1841.1|1835.1|30
1585152300000|2020-03-25 16:05:00|1842.5|1836.5|1840.5|1834.5|1842.8|1836.8|1840.3|1834.3|19
1585152600000|2020-03-25 16:10:00|1840.3|1834.3|1839.5|1833.5|1840.8|1834.8|1836.8|1830.8|37
1585152900000|2020-03-25 16:15:00|1837.5|1831.5|1845.5|1839.5|1845.6|1839.6|1837.5|1831.5|30
1585153200000|2020-03-25 16:20:00|1845.8|1839.8|1842.3|1836.3|1845.8|1839.8|1840.9|1834.9|18
1585153500000|2020-03-25 16:25:00|1842.4|1836.4|1840.6|1834.6|1843.5|1837.5|1840.6|1834.6|12
1585153800000|2020-03-25 16:30:00|1840.5|1834.5|1840.5|1834.5|1840.9|1834.9|1839.5|1833.5|7
1585154100000|2020-03-25 16:35:00|1840.6|1834.6|1840.3|1834.3|1843.1|1837.1|1840.3|1834.3|9
1585154400000|2020-03-25 16:40:00|1840.5|1834.5|1846.4|1840.4|1846.4|1840.4|1839.5|1833.5|29
1585154700000|2020-03-25 16:45:00|1846.1|1840.1|1842.8|1836.8|1850.4|1844.4|1842|1836|43
1585155000000|2020-03-25 16:50:00|1843|1837|1844.5|1838.5|1844.6|1838.6|1843|1837|11
1585155300000|2020-03-25 16:55:00|1844.8|1838.8|1841.6|1835.6|1845.5|1839.5|1841.6|1835.6|6
1585155600000|2020-03-25 17:00:00|1840.6|1834.6|1840.6|1834.6|1841.6|1835.6|1840.5|1834.5|6
1585155900000|2020-03-25 17:05:00|1840.4|1834.4|1840.1|1834.1|1840.4|1834.4|1839.3|1833.3|12
1585156200000|2020-03-25 17:10:00|1840.6|1834.6|1841.5|1835.5|1841.9|1835.9|1840.6|1834.6|8
1585156500000|2020-03-25 17:15:00|1842.4|1836.4|1845.8|1839.8|1846|1840|1842.4|1836.4|13
1585156800000|2020-03-25 17:20:00|1845.4|1839.4|1846.5|1840.5|1847.1|1841.1|1845.4|1839.4|11
1585157100000|2020-03-25 17:25:00|1846.4|1840.4|1847|1841|1847|1841|1846.1|1840.1|5
1585157400000|2020-03-25 17:30:00|1846.9|1840.9|1847.5|1841.5|1847.5|1841.5|1846.9|1840.9|6
1585157700000|2020-03-25 17:35:00|1846.6|1840.6|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|2
1585158300000|2020-03-25 17:45:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.5|1840.5|4
1585158600000|2020-03-25 17:50:00|1846.9|1840.9|1845.5|1839.5|1846.9|1840.9|1845.5|1839.5|6
1585158900000|2020-03-25 17:55:00|1845.8|1839.8|1844.4|1838.4|1846|1840|1844.4|1838.4|12
1585184400000|2020-03-26 01:00:00|1852.3|1841|1831.5|1825.5|1852.3|1841|1831.5|1825.5|47
1585184700000|2020-03-26 01:05:00|1831.3|1825.3|1831.4|1825.4|1832.4|1826.4|1830.1|1824.1|51
1585185000000|2020-03-26 01:10:00|1830.4|1824.4|1832.4|1826.4|1832.6|1826.6|1829.5|1823.5|98
1585185300000|2020-03-26 01:15:00|1832.1|1826.1|1833.4|1827.4|1833.8|1827.8|1832|1826|25
1585185600000|2020-03-26 01:20:00|1833.9|1827.9|1831.8|1825.8|1834.9|1828.9|1831.5|1825.5|47
1585185900000|2020-03-26 01:25:00|1831.5|1825.5|1829.5|1823.5|1831.5|1825.5|1829.3|1823.3|53
1585186200000|2020-03-26 01:30:00|1829.8|1823.8|1831.3|1825.3|1832.3|1826.3|1829.5|1823.5|25
1585186500000|2020-03-26 01:35:00|1831|1825|1832.6|1826.6|1833.1|1827.1|1831|1825|15
1585186800000|2020-03-26 01:40:00|1832.3|1826.3|1833.9|1827.9|1833.9|1827.9|1832|1826|17
1585187100000|2020-03-26 01:45:00|1834|1828|1833.8|1827.8|1834.9|1828.9|1833.4|1827.4|16
1585187400000|2020-03-26 01:50:00|1834|1828|1835.3|1829.3|1836.5|1830.5|1833.8|1827.8|41
1585187700000|2020-03-26 01:55:00|1835.5|1829.5|1832|1826|1835.8|1829.8|1832|1826|16
1585188000000|2020-03-26 02:00:00|1832.3|1826.3|1832.1|1826.1|1832.9|1826.9|1832|1826|9
1585188300000|2020-03-26 02:05:00|1832.4|1826.4|1830.8|1824.8|1832.4|1826.4|1829.3|1823.3|20
1585188600000|2020-03-26 02:10:00|1831|1825|1830.5|1824.5|1831|1825|1828.8|1822.8|45
1585188900000|2020-03-26 02:15:00|1830.3|1824.3|1829|1823|1830.3|1824.3|1829|1823|4
1585189200000|2020-03-26 02:20:00|1828.8|1822.8|1830.5|1824.5|1830.6|1824.6|1828.3|1822.3|11
1585189500000|2020-03-26 02:25:00|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1830.6|1824.6|1
1585189800000|2020-03-26 02:30:00|1830.3|1824.3|1830.8|1824.8|1831|1825|1828.1|1822.1|113
1585190100000|2020-03-26 02:35:00|1831|1825|1833.8|1827.8|1833.8|1827.8|1829.8|1823.8|39
1585190400000|2020-03-26 02:40:00|1834|1828|1833.3|1827.3|1835.5|1829.5|1833|1827|99
1585190700000|2020-03-26 02:45:00|1833.5|1827.5|1834.8|1828.8|1836|1830|1833.5|1827.5|60
1585191000000|2020-03-26 02:50:00|1834.5|1828.5|1833.3|1827.3|1834.8|1828.8|1833|1827|28
1585191300000|2020-03-26 02:55:00|1833|1827|1833.3|1827.3|1835|1829|1833|1827|25
1585191600000|2020-03-26 03:00:00|1833|1827|1833.3|1827.3|1833.9|1827.9|1833|1827|7
1585191900000|2020-03-26 03:05:00|1833.5|1827.5|1835|1829|1835|1829|1833.5|1827.5|17
1585192200000|2020-03-26 03:10:00|1834.8|1828.8|1834|1828|1835.3|1829.3|1834|1828|7
1585192500000|2020-03-26 03:15:00|1834.3|1828.3|1833.8|1827.8|1834.3|1828.3|1833.8|1827.8|5
1585192800000|2020-03-26 03:20:00|1833.5|1827.5|1833.5|1827.5|1833.5|1827.5|1833.5|1827.5|1
1585193100000|2020-03-26 03:25:00|1833.8|1827.8|1834.5|1828.5|1834.5|1828.5|1833.8|1827.8|9
1585193400000|2020-03-26 03:30:00|1834.8|1828.8|1832.8|1826.8|1834.8|1828.8|1832.8|1826.8|10
1585193700000|2020-03-26 03:35:00|1833|1827|1833|1827|1833|1827|1833|1827|1
1585194600000|2020-03-26 03:50:00|1833.3|1827.3|1834.5|1828.5|1834.5|1828.5|1833.3|1827.3|4
1585194900000|2020-03-26 03:55:00|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1834.6|1828.6|1
1585195200000|2020-03-26 04:00:00|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1834.5|1828.5|1
1585195500000|2020-03-26 04:05:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1833.3|1827.3|8
1585195800000|2020-03-26 04:10:00|1834.5|1828.5|1835.3|1829.3|1835.3|1829.3|1834.5|1828.5|5
1585196100000|2020-03-26 04:15:00|1835.5|1829.5|1835.3|1829.3|1835.5|1829.5|1834.8|1828.8|12
1585196400000|2020-03-26 04:20:00|1835.5|1829.5|1837.1|1831.1|1837.1|1831.1|1834.9|1828.9|11
1585196700000|2020-03-26 04:25:00|1837.5|1831.5|1838.4|1832.4|1838.4|1832.4|1837.4|1831.4|10
1585197000000|2020-03-26 04:30:00|1837.6|1831.6|1837.6|1831.6|1838.1|1832.1|1837.4|1831.4|18
1585197300000|2020-03-26 04:35:00|1837.4|1831.4|1837.4|1831.4|1837.5|1831.5|1836.5|1830.5|14
1585197600000|2020-03-26 04:40:00|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1837.5|1831.5|1
1585198500000|2020-03-26 04:55:00|1837.6|1831.6|1837.4|1831.4|1837.6|1831.6|1837.4|1831.4|3
1585198800000|2020-03-26 05:00:00|1837.3|1831.3|1836|1830|1837.3|1831.3|1836|1830|2
1585199400000|2020-03-26 05:10:00|1837.1|1831.1|1837.3|1831.3|1838.4|1832.4|1837|1831|11
1585199700000|2020-03-26 05:15:00|1837.6|1831.6|1837.6|1831.6|1838.1|1832.1|1837.4|1831.4|6
1585200000000|2020-03-26 05:20:00|1837.5|1831.5|1837.5|1831.5|1837.6|1831.6|1837.5|1831.5|3
1585200300000|2020-03-26 05:25:00|1837.4|1831.4|1837.5|1831.5|1837.5|1831.5|1837.3|1831.3|3
1585200600000|2020-03-26 05:30:00|1837.3|1831.3|1833.8|1827.8|1837.3|1831.3|1833.8|1827.8|34
1585200900000|2020-03-26 05:35:00|1833.9|1827.9|1834|1828|1834|1828|1832|1826|27
1585201200000|2020-03-26 05:40:00|1833.9|1827.9|1834.3|1828.3|1834.9|1828.9|1833.5|1827.5|10
1585201500000|2020-03-26 05:45:00|1834|1828|1834.3|1828.3|1834.3|1828.3|1832.6|1826.6|30
1585201800000|2020-03-26 05:50:00|1834|1828|1832|1826|1834|1828|1831.5|1825.5|40
1585202100000|2020-03-26 05:55:00|1831.8|1825.8|1832.3|1826.3|1832.3|1826.3|1830.5|1824.5|14
1585202400000|2020-03-26 06:00:00|1832|1826|1832|1826|1832.3|1826.3|1830.6|1824.6|47
1585202700000|2020-03-26 06:05:00|1832.3|1826.3|1848.6|1842.6|1850.8|1844.8|1831.8|1825.8|151
1585203000000|2020-03-26 06:10:00|1848.3|1842.3|1847|1841|1848.5|1842.5|1845.8|1839.8|32
1585203300000|2020-03-26 06:15:00|1847.5|1841.5|1847.3|1841.3|1849|1843|1844.9|1838.9|67
1585203600000|2020-03-26 06:20:00|1847.5|1841.5|1846|1840|1848.8|1842.8|1844.1|1838.1|50
1585203900000|2020-03-26 06:25:00|1845.5|1839.5|1838.5|1832.5|1845.5|1839.5|1838.5|1832.5|29
1585204200000|2020-03-26 06:30:00|1838.3|1832.3|1841.5|1835.5|1842.5|1836.5|1837|1831|69
1585204500000|2020-03-26 06:35:00|1841.9|1835.9|1842.8|1836.8|1843.3|1837.3|1841.6|1835.6|24
1585204800000|2020-03-26 06:40:00|1842.5|1836.5|1833.4|1827.4|1842.5|1836.5|1832.3|1826.3|44
1585205100000|2020-03-26 06:45:00|1833.8|1827.8|1831.3|1825.3|1835.5|1829.5|1831|1825|29
1585205400000|2020-03-26 06:50:00|1831|1825|1830.1|1824.1|1833.6|1827.6|1829.9|1823.9|27
1585205700000|2020-03-26 06:55:00|1829.9|1823.9|1828.1|1822.1|1831|1825|1826.6|1820.6|33
1585206000000|2020-03-26 07:00:00|1827.6|1821.6|1832.4|1826.4|1832.6|1826.6|1827.4|1821.4|41
1585206300000|2020-03-26 07:05:00|1832.1|1826.1|1833.6|1827.6|1833.6|1827.6|1831.9|1825.9|8
1585206600000|2020-03-26 07:10:00|1833.3|1827.3|1833.3|1827.3|1833.3|1827.3|1833.3|1827.3|1
1585206900000|2020-03-26 07:15:00|1831.9|1825.9|1831.1|1825.1|1832.3|1826.3|1828.8|1822.8|22
1585207200000|2020-03-26 07:20:00|1830.8|1824.8|1830.3|1824.3|1830.8|1824.8|1830.3|1824.3|4
1585207500000|2020-03-26 07:25:00|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1830.5|1824.5|1
1585207800000|2020-03-26 07:30:00|1830.3|1824.3|1829|1823|1830.3|1824.3|1828.8|1822.8|6
1585208100000|2020-03-26 07:35:00|1828.8|1822.8|1827.4|1821.4|1829.1|1823.1|1827.4|1821.4|9
1585208400000|2020-03-26 07:40:00|1827.3|1821.3|1826.6|1820.6|1827.3|1821.3|1824.6|1818.6|17
1585208700000|2020-03-26 07:45:00|1826.9|1820.9|1824.4|1818.4|1828.1|1822.1|1824.4|1818.4|17
1585209000000|2020-03-26 07:50:00|1824.1|1818.1|1822.8|1816.8|1824.6|1818.6|1822|1816|19
1585209300000|2020-03-26 07:55:00|1823|1817|1822.6|1816.6|1826|1820|1822.6|1816.6|21
1585209600000|2020-03-26 08:00:00|1822.9|1816.9|1826.8|1820.8|1827.5|1821.5|1822.3|1816.3|50
1585209900000|2020-03-26 08:05:00|1826.9|1820.9|1830.4|1824.4|1831.9|1825.9|1824.6|1818.6|69
1585210200000|2020-03-26 08:10:00|1830.3|1824.3|1825.5|1819.5|1830.3|1824.3|1824.6|1818.6|45
1585210500000|2020-03-26 08:15:00|1825.9|1819.9|1824.8|1818.8|1826.3|1820.3|1824.8|1818.8|17
1585210800000|2020-03-26 08:20:00|1824.1|1818.1|1826.5|1820.5|1826.5|1820.5|1823.6|1817.6|30
1585211100000|2020-03-26 08:25:00|1826.3|1820.3|1825.6|1819.6|1826.5|1820.5|1824.6|1818.6|12
1585211400000|2020-03-26 08:30:00|1826|1820|1824.5|1818.5|1828.4|1822.4|1824.3|1818.3|17
1585211700000|2020-03-26 08:35:00|1824.3|1818.3|1823.8|1817.8|1824.3|1818.3|1823.3|1817.3|11
1585212000000|2020-03-26 08:40:00|1823.5|1817.5|1823.8|1817.8|1823.8|1817.8|1822.9|1816.9|5
1585212300000|2020-03-26 08:45:00|1824|1818|1830.1|1824.1|1830.1|1824.1|1824|1818|16
1585212600000|2020-03-26 08:50:00|1829.9|1823.9|1831.9|1825.9|1831.9|1825.9|1829.6|1823.6|16
1585212900000|2020-03-26 08:55:00|1832.3|1826.3|1830.8|1824.8|1832.4|1826.4|1829.8|1823.8|20
1585213200000|2020-03-26 09:00:00|1831|1825|1832|1826|1832|1826|1831|1825|7
1585213500000|2020-03-26 09:05:00|1831.8|1825.8|1831.3|1825.3|1832.3|1826.3|1831|1825|20
1585213800000|2020-03-26 09:10:00|1831.5|1825.5|1832.1|1826.1|1832.1|1826.1|1831.4|1825.4|9
1585214100000|2020-03-26 09:15:00|1832.5|1826.5|1832.5|1826.5|1836.9|1830.9|1832.5|1826.5|28
1585214400000|2020-03-26 09:20:00|1832.3|1826.3|1833.3|1827.3|1833.3|1827.3|1830.8|1824.8|12
1585214700000|2020-03-26 09:25:00|1833.5|1827.5|1835.8|1829.8|1835.8|1829.8|1833.5|1827.5|11
1585215000000|2020-03-26 09:30:00|1836|1830|1837.6|1831.6|1838.5|1832.5|1834.9|1828.9|30
1585215300000|2020-03-26 09:35:00|1837.1|1831.1|1836.5|1830.5|1837.1|1831.1|1832.4|1826.4|25
1585215600000|2020-03-26 09:40:00|1836.9|1830.9|1836.9|1830.9|1836.9|1830.9|1836.8|1830.8|3
1585215900000|2020-03-26 09:45:00|1837.3|1831.3|1836.4|1830.4|1837.3|1831.3|1836.1|1830.1|6
1585216200000|2020-03-26 09:50:00|1836.5|1830.5|1833|1827|1836.5|1830.5|1833|1827|4
1585216500000|2020-03-26 09:55:00|1834.4|1828.4|1834.3|1828.3|1834.4|1828.4|1833.3|1827.3|5
1585216800000|2020-03-26 10:00:00|1834|1828|1834|1828|1834|1828|1834|1828|1
1585217100000|2020-03-26 10:05:00|1833.8|1827.8|1838.1|1832.1|1838.1|1832.1|1833.8|1827.8|12
1585217400000|2020-03-26 10:10:00|1838.3|1832.3|1836.9|1830.9|1839.5|1833.5|1836.9|1830.9|12
1585217700000|2020-03-26 10:15:00|1835.9|1829.9|1837.1|1831.1|1837.8|1831.8|1835.9|1829.9|8
1585218000000|2020-03-26 10:20:00|1836.9|1830.9|1835.1|1829.1|1836.9|1830.9|1835.1|1829.1|3
1585218300000|2020-03-26 10:25:00|1835.4|1829.4|1838.9|1832.9|1839.5|1833.5|1835.1|1829.1|16
1585218600000|2020-03-26 10:30:00|1838|1832|1838.9|1832.9|1838.9|1832.9|1838|1832|2
1585218900000|2020-03-26 10:35:00|1839.8|1833.8|1845.6|1839.6|1845.6|1839.6|1838.6|1832.6|16
1585219200000|2020-03-26 10:40:00|1845.4|1839.4|1840.8|1834.8|1845.4|1839.4|1840.8|1834.8|15
1585219500000|2020-03-26 10:45:00|1839.9|1833.9|1841.9|1835.9|1841.9|1835.9|1839.9|1833.9|7
1585219800000|2020-03-26 10:50:00|1842.1|1836.1|1843.8|1837.8|1845|1839|1842.1|1836.1|13
1585220100000|2020-03-26 10:55:00|1843.5|1837.5|1842.3|1836.3|1843.8|1837.8|1842.3|1836.3|5
1585220400000|2020-03-26 11:00:00|1843|1837|1844.5|1838.5|1846.6|1840.6|1842.3|1836.3|17
1585220700000|2020-03-26 11:05:00|1844.3|1838.3|1846|1840|1846.3|1840.3|1843.8|1837.8|21
1585221000000|2020-03-26 11:10:00|1846.3|1840.3|1848.1|1842.1|1848.5|1842.5|1845.6|1839.6|29
1585221300000|2020-03-26 11:15:00|1848.5|1842.5|1854|1848|1854.4|1848.4|1848.5|1842.5|33
1585221600000|2020-03-26 11:20:00|1854.3|1848.3|1851.9|1845.9|1854.3|1848.3|1851|1845|23
1585221900000|2020-03-26 11:25:00|1852|1846|1853.4|1847.4|1856.5|1850.5|1852|1846|25
1585222200000|2020-03-26 11:30:00|1853.1|1847.1|1856|1850|1856|1850|1851|1845|45
1585222500000|2020-03-26 11:35:00|1857|1851|1859.4|1853.4|1860.5|1854.5|1857|1851|31
1585222800000|2020-03-26 11:40:00|1859.1|1853.1|1859.4|1853.4|1860.4|1854.4|1859.1|1853.1|17
1585223100000|2020-03-26 11:45:00|1859.6|1853.6|1858.1|1852.1|1860.5|1854.5|1858.1|1852.1|17
1585223400000|2020-03-26 11:50:00|1858.4|1852.4|1856.3|1850.3|1858.6|1852.6|1856.3|1850.3|14
1585223700000|2020-03-26 11:55:00|1854.5|1848.5|1854.9|1848.9|1856.6|1850.6|1853.9|1847.9|25
1585224000000|2020-03-26 12:00:00|1855.4|1849.4|1854.4|1848.4|1857.1|1851.1|1852.3|1846.3|23
1585224300000|2020-03-26 12:05:00|1853.9|1847.9|1850.8|1844.8|1854.3|1848.3|1850.8|1844.8|24
1585224600000|2020-03-26 12:10:00|1850.6|1844.6|1851.1|1845.1|1851.9|1845.9|1850.5|1844.5|12
1585224900000|2020-03-26 12:15:00|1850.9|1844.9|1849.6|1843.6|1851.1|1845.1|1846.4|1840.4|28
1585225200000|2020-03-26 12:20:00|1849.4|1843.4|1850.1|1844.1|1855.4|1849.4|1848.9|1842.9|50
1585225500000|2020-03-26 12:25:00|1849.9|1843.9|1847.1|1841.1|1849.9|1843.9|1844.9|1838.9|26
1585225800000|2020-03-26 12:30:00|1846.6|1840.6|1847.4|1841.4|1847.4|1841.4|1842.6|1836.6|41
1585226100000|2020-03-26 12:35:00|1847.9|1841.9|1847.1|1841.1|1848.6|1842.6|1847.1|1841.1|15
1585226400000|2020-03-26 12:40:00|1845.8|1839.8|1847.9|1841.9|1847.9|1841.9|1845.6|1839.6|17
1585226700000|2020-03-26 12:45:00|1847.4|1841.4|1849.9|1843.9|1850.1|1844.1|1846.1|1840.1|16
1585227000000|2020-03-26 12:50:00|1849.6|1843.6|1848.8|1842.8|1853.8|1847.8|1848.6|1842.6|71
1585227300000|2020-03-26 12:55:00|1849.9|1843.9|1859|1853|1859|1853|1849.9|1843.9|53
1585227600000|2020-03-26 13:00:00|1858.9|1852.9|1860.1|1854.1|1860.1|1854.1|1857.3|1851.3|24
1585227900000|2020-03-26 13:05:00|1860.4|1854.4|1864|1858|1865.1|1859.1|1860.1|1854.1|33
1585228200000|2020-03-26 13:10:00|1864.1|1858.1|1862.1|1856.1|1864.4|1858.4|1861.3|1855.3|18
1585228500000|2020-03-26 13:15:00|1861.8|1855.8|1860.6|1854.6|1862.1|1856.1|1859.9|1853.9|23
1585228800000|2020-03-26 13:20:00|1860.4|1854.4|1863.1|1857.1|1863.1|1857.1|1858.6|1852.6|18
1585229100000|2020-03-26 13:25:00|1862.9|1856.9|1865.9|1859.9|1865.9|1859.9|1862.9|1856.9|17
1585229400000|2020-03-26 13:30:00|1865.6|1859.6|1869|1863|1870.4|1864.4|1863.6|1857.6|56
1585229700000|2020-03-26 13:35:00|1869.3|1863.3|1869.5|1863.5|1869.5|1863.5|1868.3|1862.3|22
1585230000000|2020-03-26 13:40:00|1869.3|1863.3|1869.1|1863.1|1869.5|1863.5|1868|1862|22
1585230300000|2020-03-26 13:45:00|1869.3|1863.3|1865.3|1859.3|1869.3|1863.3|1865|1859|26
1585230600000|2020-03-26 13:50:00|1865.1|1859.1|1864.6|1858.6|1865.4|1859.4|1861.6|1855.6|39
1585230900000|2020-03-26 13:55:00|1864.3|1858.3|1868.6|1862.6|1868.6|1862.6|1863.5|1857.5|22
1585231200000|2020-03-26 14:00:00|1868.9|1862.9|1866.4|1860.4|1868.9|1862.9|1866.4|1860.4|28
1585231500000|2020-03-26 14:05:00|1866.1|1860.1|1869.1|1863.1|1869.1|1863.1|1866.1|1860.1|11
1585231800000|2020-03-26 14:10:00|1868.9|1862.9|1868.4|1862.4|1869.4|1863.4|1868.4|1862.4|12
1585232100000|2020-03-26 14:15:00|1868.6|1862.6|1869|1863|1869.8|1863.8|1867.6|1861.6|14
1585232400000|2020-03-26 14:20:00|1869.3|1863.3|1871.4|1865.4|1871.5|1865.5|1869.3|1863.3|13
1585232700000|2020-03-26 14:25:00|1871.1|1865.1|1869|1863|1871.5|1865.5|1868.5|1862.5|16
1585233000000|2020-03-26 14:30:00|1869.3|1863.3|1869.1|1863.1|1869.6|1863.6|1868.4|1862.4|15
1585233300000|2020-03-26 14:35:00|1868.8|1862.8|1869.1|1863.1|1869.1|1863.1|1867|1861|13
1585233600000|2020-03-26 14:40:00|1868.9|1862.9|1867.8|1861.8|1868.9|1862.9|1867.4|1861.4|13
1585233900000|2020-03-26 14:45:00|1867.6|1861.6|1865.1|1859.1|1868.9|1862.9|1864.8|1858.8|22
1585234200000|2020-03-26 14:50:00|1864.9|1858.9|1864.4|1858.4|1866.4|1860.4|1862.5|1856.5|29
1585234500000|2020-03-26 14:55:00|1864.1|1858.1|1867.1|1861.1|1867.1|1861.1|1864.1|1858.1|14
1585234800000|2020-03-26 15:00:00|1867.3|1861.3|1870.4|1864.4|1870.4|1864.4|1867.3|1861.3|22
1585235100000|2020-03-26 15:05:00|1870.1|1864.1|1872.9|1866.9|1873.6|1867.6|1870.1|1864.1|35
1585235400000|2020-03-26 15:10:00|1873.1|1867.1|1872.6|1866.6|1873.6|1867.6|1871.4|1865.4|23
1585235700000|2020-03-26 15:15:00|1873.6|1867.6|1885.6|1879.6|1886.6|1880.6|1873.6|1867.6|48
1585236000000|2020-03-26 15:20:00|1885.9|1879.9|1879.4|1873.4|1886.6|1880.6|1878.1|1872.1|43
1585236300000|2020-03-26 15:25:00|1880|1874|1878.9|1872.9|1880.1|1874.1|1877.1|1871.1|50
1585236600000|2020-03-26 15:30:00|1879.1|1873.1|1881.1|1875.1|1884|1878|1879.1|1873.1|33
1585236900000|2020-03-26 15:35:00|1880.9|1874.9|1869.3|1863.3|1880.9|1874.9|1869|1863|57
1585237200000|2020-03-26 15:40:00|1869.8|1863.8|1872.3|1866.3|1872.3|1866.3|1869.5|1863.5|13
1585237500000|2020-03-26 15:45:00|1872|1866|1870.8|1864.8|1872.3|1866.3|1870.8|1864.8|10
1585237800000|2020-03-26 15:50:00|1871|1865|1870|1864|1874.3|1868.3|1865|1859|61
1585238100000|2020-03-26 15:55:00|1869.9|1863.9|1866.8|1860.8|1869.9|1863.9|1860|1854|127
1585238400000|2020-03-26 16:00:00|1865.5|1859.5|1867.6|1861.6|1868.9|1862.9|1865.1|1859.1|40
1585238700000|2020-03-26 16:05:00|1867.5|1861.5|1867.5|1861.5|1867.8|1861.8|1865.4|1859.4|18
1585239000000|2020-03-26 16:10:00|1866.4|1860.4|1866|1860|1867.5|1861.5|1865.8|1859.8|18
1585239300000|2020-03-26 16:15:00|1866.3|1860.3|1865.4|1859.4|1866.3|1860.3|1864.5|1858.5|32
1585239600000|2020-03-26 16:20:00|1865.9|1859.9|1868.3|1862.3|1869.9|1863.9|1864.6|1858.6|26
1585239900000|2020-03-26 16:25:00|1869|1863|1867.5|1861.5|1869.8|1863.8|1867.5|1861.5|21
1585240200000|2020-03-26 16:30:00|1867.8|1861.8|1866.3|1860.3|1868.8|1862.8|1866.3|1860.3|12
1585240500000|2020-03-26 16:35:00|1866|1860|1866.5|1860.5|1866.5|1860.5|1865.3|1859.3|13
1585240800000|2020-03-26 16:40:00|1866.8|1860.8|1867.3|1861.3|1867.3|1861.3|1866.4|1860.4|7
1585241100000|2020-03-26 16:45:00|1867|1861|1867.1|1861.1|1867.1|1861.1|1865.8|1859.8|21
1585241400000|2020-03-26 16:50:00|1866.8|1860.8|1865.8|1859.8|1870.5|1864.5|1865.8|1859.8|25
1585241700000|2020-03-26 16:55:00|1865.9|1859.9|1866.5|1860.5|1866.5|1860.5|1865.5|1859.5|24
1585242000000|2020-03-26 17:00:00|1866.1|1860.1|1864.4|1858.4|1866.1|1860.1|1864.1|1858.1|24
1585242300000|2020-03-26 17:05:00|1864.6|1858.6|1863.6|1857.6|1865|1859|1863.4|1857.4|17
1585242600000|2020-03-26 17:10:00|1863.8|1857.8|1863.8|1857.8|1864.3|1858.3|1863.5|1857.5|5
1585242900000|2020-03-26 17:15:00|1864.3|1858.3|1862.8|1856.8|1865|1859|1862.5|1856.5|28
1585243200000|2020-03-26 17:20:00|1862.3|1856.3|1860.9|1854.9|1863|1857|1860.5|1854.5|23
1585243500000|2020-03-26 17:25:00|1860.5|1854.5|1861.4|1855.4|1861.9|1855.9|1860.5|1854.5|23
1585243800000|2020-03-26 17:30:00|1861.9|1855.9|1862.5|1856.5|1862.5|1856.5|1861.4|1855.4|13
1585244100000|2020-03-26 17:35:00|1862.8|1856.8|1862.4|1856.4|1862.9|1856.9|1862.3|1856.3|8
1585244400000|2020-03-26 17:40:00|1862.6|1856.6|1866.4|1860.4|1866.4|1860.4|1862.6|1856.6|16
1585244700000|2020-03-26 17:45:00|1866.1|1860.1|1865.5|1859.5|1866.5|1860.5|1864.6|1858.6|27
1585245000000|2020-03-26 17:50:00|1865.6|1859.6|1865.5|1859.5|1865.9|1859.9|1865.5|1859.5|6
1585245300000|2020-03-26 17:55:00|1865.8|1859.8|1864.9|1858.9|1865.8|1859.8|1863.5|1857.5|9
1585270800000|2020-03-27 01:00:00|1869.3|1858|1872.3|1866.3|1874.8|1868.8|1869.3|1858|82
1585271100000|2020-03-27 01:05:00|1872.4|1866.4|1871.3|1865.3|1874.5|1868.5|1870.3|1864.3|34
1585271400000|2020-03-27 01:10:00|1871.5|1865.5|1870.3|1864.3|1872.4|1866.4|1868.9|1862.9|74
1585271700000|2020-03-27 01:15:00|1870.8|1864.8|1871.8|1865.8|1872.5|1866.5|1870.1|1864.1|47
1585272000000|2020-03-27 01:20:00|1872|1866|1886|1880|1888.6|1882.6|1872|1866|62
1585272300000|2020-03-27 01:25:00|1886.3|1880.3|1881.4|1875.4|1886.4|1880.4|1879.5|1873.5|96
1585272600000|2020-03-27 01:30:00|1881.1|1875.1|1880.6|1874.6|1881.3|1875.3|1879.6|1873.6|29
1585272900000|2020-03-27 01:35:00|1881|1875|1878.5|1872.5|1881.3|1875.3|1877|1871|78
1585273200000|2020-03-27 01:40:00|1878.8|1872.8|1875.9|1869.9|1879.4|1873.4|1874.6|1868.6|67
1585273500000|2020-03-27 01:45:00|1875.6|1869.6|1876.5|1870.5|1879|1873|1875.6|1869.6|79
1585273800000|2020-03-27 01:50:00|1875.9|1869.9|1872.4|1866.4|1875.9|1869.9|1871.1|1865.1|58
1585274100000|2020-03-27 01:55:00|1872.8|1866.8|1872|1866|1874.6|1868.6|1871.4|1865.4|59
1585274400000|2020-03-27 02:00:00|1872.3|1866.3|1874|1868|1874|1868|1872|1866|23
1585274700000|2020-03-27 02:05:00|1874.3|1868.3|1874.5|1868.5|1875|1869|1874.3|1868.3|5
1585275000000|2020-03-27 02:10:00|1874.8|1868.8|1874.3|1868.3|1875.5|1869.5|1873|1867|32
1585275300000|2020-03-27 02:15:00|1874|1868|1872.3|1866.3|1874|1868|1871.8|1865.8|8
1585275600000|2020-03-27 02:20:00|1872|1866|1872.3|1866.3|1872.3|1866.3|1872|1866|2
1585275900000|2020-03-27 02:25:00|1872|1866|1872|1866|1872|1866|1871.8|1865.8|3
1585276200000|2020-03-27 02:30:00|1872.3|1866.3|1871.5|1865.5|1873|1867|1870.5|1864.5|20
1585276500000|2020-03-27 02:35:00|1871.8|1865.8|1872.3|1866.3|1875|1869|1871.5|1865.5|30
1585276800000|2020-03-27 02:40:00|1872|1866|1867.8|1861.8|1872.3|1866.3|1867.8|1861.8|125
1585277100000|2020-03-27 02:45:00|1867.3|1861.3|1867.3|1861.3|1867.6|1861.6|1865.8|1859.8|20
1585277400000|2020-03-27 02:50:00|1867.5|1861.5|1870.3|1864.3|1874.6|1868.6|1867.5|1861.5|46
1585277700000|2020-03-27 02:55:00|1869.9|1863.9|1870.6|1864.6|1871.5|1865.5|1868.3|1862.3|150
1585278000000|2020-03-27 03:00:00|1871.3|1865.3|1868.5|1862.5|1871.8|1865.8|1868.4|1862.4|79
1585278300000|2020-03-27 03:05:00|1868.8|1862.8|1866.3|1860.3|1868.8|1862.8|1865.8|1859.8|104
1585278600000|2020-03-27 03:10:00|1866.5|1860.5|1869|1863|1869|1863|1866.3|1860.3|25
1585278900000|2020-03-27 03:15:00|1869.3|1863.3|1876.5|1870.5|1876.5|1870.5|1869.3|1863.3|28
1585279200000|2020-03-27 03:20:00|1876.3|1870.3|1878.8|1872.8|1879.3|1873.3|1876|1870|54
1585279500000|2020-03-27 03:25:00|1879|1873|1887.1|1881.1|1887.1|1881.1|1879|1873|128
1585279800000|2020-03-27 03:30:00|1886.5|1880.5|1883|1877|1886.5|1880.5|1880.6|1874.6|28
1585280100000|2020-03-27 03:35:00|1882.8|1876.8|1882.6|1876.6|1882.8|1876.8|1882.6|1876.6|2
1585280400000|2020-03-27 03:40:00|1882.8|1876.8|1882.8|1876.8|1882.8|1876.8|1882.8|1876.8|1
1585280700000|2020-03-27 03:45:00|1882.5|1876.5|1883.1|1877.1|1883.1|1877.1|1882.5|1876.5|5
1585281000000|2020-03-27 03:50:00|1882.9|1876.9|1882.5|1876.5|1883|1877|1882.5|1876.5|4
1585281300000|2020-03-27 03:55:00|1882.8|1876.8|1883.3|1877.3|1883.3|1877.3|1882.8|1876.8|2
1585281600000|2020-03-27 04:00:00|1882.8|1876.8|1882.1|1876.1|1882.8|1876.8|1881.8|1875.8|8
1585281900000|2020-03-27 04:05:00|1881.9|1875.9|1885|1879|1885.3|1879.3|1881.8|1875.8|6
1585282200000|2020-03-27 04:10:00|1884.9|1878.9|1885.1|1879.1|1886.5|1880.5|1882.6|1876.6|17
1585282500000|2020-03-27 04:15:00|1884.8|1878.8|1885.5|1879.5|1885.8|1879.8|1884|1878|14
1585282800000|2020-03-27 04:20:00|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1885.8|1879.8|1
1585284900000|2020-03-27 04:55:00|1885.5|1879.5|1885.8|1879.8|1885.8|1879.8|1885.5|1879.5|2
1585285200000|2020-03-27 05:00:00|1886|1880|1887.3|1881.3|1887.3|1881.3|1886|1880|5
1585285500000|2020-03-27 05:05:00|1885.8|1879.8|1885.5|1879.5|1885.8|1879.8|1885.5|1879.5|4
1585285800000|2020-03-27 05:10:00|1885.3|1879.3|1884.5|1878.5|1885.3|1879.3|1884.5|1878.5|2
1585286100000|2020-03-27 05:15:00|1884.8|1878.8|1884.3|1878.3|1885.3|1879.3|1884|1878|12
1585286400000|2020-03-27 05:20:00|1884.5|1878.5|1887.8|1881.8|1888.3|1882.3|1884.5|1878.5|14
1585286700000|2020-03-27 05:25:00|1888.1|1882.1|1886.6|1880.6|1888.1|1882.1|1885.5|1879.5|10
1585287000000|2020-03-27 05:30:00|1886.4|1880.4|1886.3|1880.3|1888.6|1882.6|1882.3|1876.3|104
1585287300000|2020-03-27 05:35:00|1885.4|1879.4|1880.6|1874.6|1886|1880|1880.4|1874.4|52
1585287600000|2020-03-27 05:40:00|1880.1|1874.1|1878.8|1872.8|1881.1|1875.1|1877.5|1871.5|33
1585287900000|2020-03-27 05:45:00|1878.6|1872.6|1878.1|1872.1|1878.6|1872.6|1877.4|1871.4|8
1585288200000|2020-03-27 05:50:00|1878.4|1872.4|1879.1|1873.1|1879.4|1873.4|1878.4|1872.4|6
1585288500000|2020-03-27 05:55:00|1879.6|1873.6|1883|1877|1883.8|1877.8|1879.6|1873.6|25
1585288800000|2020-03-27 06:00:00|1883.3|1877.3|1886.4|1880.4|1886.4|1880.4|1883.3|1877.3|49
1585289100000|2020-03-27 06:05:00|1886.5|1880.5|1883.1|1877.1|1887.3|1881.3|1883.1|1877.1|46
1585289400000|2020-03-27 06:10:00|1883.4|1877.4|1881.6|1875.6|1884.3|1878.3|1881.3|1875.3|44
1585289700000|2020-03-27 06:15:00|1881.9|1875.9|1887.3|1881.3|1888|1882|1881.6|1875.6|47
1585290000000|2020-03-27 06:20:00|1887|1881|1889.3|1883.3|1891.8|1885.8|1885.5|1879.5|115
1585290300000|2020-03-27 06:25:00|1889.5|1883.5|1891.5|1885.5|1893.8|1887.8|1887.8|1881.8|108
1585290600000|2020-03-27 06:30:00|1891.8|1885.8|1899.3|1893.3|1902.9|1896.9|1891.8|1885.8|68
1585290900000|2020-03-27 06:35:00|1898.9|1892.9|1897.6|1891.6|1898.9|1892.9|1893.9|1887.9|79
1585291200000|2020-03-27 06:40:00|1897.3|1891.3|1897|1891|1902.3|1896.3|1896.8|1890.8|65
1585291500000|2020-03-27 06:45:00|1896.3|1890.3|1896.3|1890.3|1896.3|1890.3|1888.3|1882.3|87
1585291800000|2020-03-27 06:50:00|1896|1890|1895.8|1889.8|1896.5|1890.5|1894|1888|91
1585292100000|2020-03-27 06:55:00|1895.6|1889.6|1901|1895|1901.3|1895.3|1894|1888|81
1585292400000|2020-03-27 07:00:00|1901.3|1895.3|1900.5|1894.5|1901.5|1895.5|1897.9|1891.9|33
1585292700000|2020-03-27 07:05:00|1900.8|1894.8|1904|1898|1904.3|1898.3|1900.8|1894.8|24
1585293000000|2020-03-27 07:10:00|1903.8|1897.8|1903|1897|1903.8|1897.8|1901.6|1895.6|17
1585293300000|2020-03-27 07:15:00|1902.6|1896.6|1901.5|1895.5|1903.4|1897.4|1901.4|1895.4|43
1585293600000|2020-03-27 07:20:00|1901.8|1895.8|1898|1892|1903.8|1897.8|1897.5|1891.5|30
1585293900000|2020-03-27 07:25:00|1897.8|1891.8|1895.5|1889.5|1898|1892|1895.3|1889.3|47
1585294200000|2020-03-27 07:30:00|1896|1890|1902.3|1896.3|1902.5|1896.5|1896|1890|23
1585294500000|2020-03-27 07:35:00|1902.5|1896.5|1901.5|1895.5|1902.5|1896.5|1899.8|1893.8|20
1585294800000|2020-03-27 07:40:00|1901.8|1895.8|1894.9|1888.9|1902|1896|1893.8|1887.8|24
1585295100000|2020-03-27 07:45:00|1895|1889|1892.4|1886.4|1895|1889|1889.3|1883.3|26
1585295400000|2020-03-27 07:50:00|1892.6|1886.6|1892.4|1886.4|1892.6|1886.6|1889.4|1883.4|37
1585295700000|2020-03-27 07:55:00|1892.6|1886.6|1892.6|1886.6|1894.4|1888.4|1892.6|1886.6|24
1585296000000|2020-03-27 08:00:00|1892.3|1886.3|1897.4|1891.4|1897.5|1891.5|1892.3|1886.3|48
1585296300000|2020-03-27 08:05:00|1897.5|1891.5|1895.9|1889.9|1899.1|1893.1|1893.1|1887.1|34
1585296600000|2020-03-27 08:10:00|1895.8|1889.8|1896.8|1890.8|1896.9|1890.9|1893.4|1887.4|31
1585296900000|2020-03-27 08:15:00|1896.6|1890.6|1898.4|1892.4|1899.9|1893.9|1895.9|1889.9|39
1585297200000|2020-03-27 08:20:00|1899.3|1893.3|1896.5|1890.5|1899.3|1893.3|1896.5|1890.5|33
1585297500000|2020-03-27 08:25:00|1896.4|1890.4|1892.5|1886.5|1896.4|1890.4|1892|1886|43
1585297800000|2020-03-27 08:30:00|1892.4|1886.4|1890.1|1884.1|1892.4|1886.4|1887.6|1881.6|35
1585298100000|2020-03-27 08:35:00|1889.5|1883.5|1887.9|1881.9|1889.5|1883.5|1886.4|1880.4|22
1585298400000|2020-03-27 08:40:00|1888.1|1882.1|1886.9|1880.9|1888.1|1882.1|1886.1|1880.1|11
1585298700000|2020-03-27 08:45:00|1887.1|1881.1|1886|1880|1887.4|1881.4|1885.5|1879.5|20
1585299000000|2020-03-27 08:50:00|1884.9|1878.9|1882.3|1876.3|1885.1|1879.1|1879.9|1873.9|40
1585299300000|2020-03-27 08:55:00|1882.6|1876.6|1884.1|1878.1|1884.1|1878.1|1882.4|1876.4|25
1585299600000|2020-03-27 09:00:00|1884|1878|1884.1|1878.1|1884.5|1878.5|1882.3|1876.3|32
1585299900000|2020-03-27 09:05:00|1883.9|1877.9|1884.4|1878.4|1885.8|1879.8|1882.6|1876.6|23
1585300200000|2020-03-27 09:10:00|1884.1|1878.1|1886.9|1880.9|1887.1|1881.1|1883.9|1877.9|16
1585300500000|2020-03-27 09:15:00|1886.5|1880.5|1885.3|1879.3|1887.3|1881.3|1884.9|1878.9|21
1585300800000|2020-03-27 09:20:00|1885.8|1879.8|1886.6|1880.6|1887.6|1881.6|1885.8|1879.8|18
1585301100000|2020-03-27 09:25:00|1886.4|1880.4|1886.4|1880.4|1887.1|1881.1|1886.4|1880.4|10
1585301400000|2020-03-27 09:30:00|1886.6|1880.6|1887.4|1881.4|1887.4|1881.4|1885.6|1879.6|18
1585301700000|2020-03-27 09:35:00|1887.6|1881.6|1889|1883|1889|1883|1887|1881|21
1585302000000|2020-03-27 09:40:00|1889.3|1883.3|1882.9|1876.9|1889.6|1883.6|1882.8|1876.8|32
1585302300000|2020-03-27 09:45:00|1883.1|1877.1|1884.6|1878.6|1884.6|1878.6|1882.5|1876.5|13
1585302600000|2020-03-27 09:50:00|1885.1|1879.1|1883.1|1877.1|1886.1|1880.1|1882.4|1876.4|32
1585302900000|2020-03-27 09:55:00|1883.4|1877.4|1876.4|1870.4|1883.4|1877.4|1876.4|1870.4|29
1585303200000|2020-03-27 10:00:00|1876|1870|1875.5|1869.5|1876|1870|1869.4|1863.4|49
1585303500000|2020-03-27 10:05:00|1875.8|1869.8|1867.4|1861.4|1876.5|1870.5|1867.3|1861.3|46
1585303800000|2020-03-27 10:10:00|1867.1|1861.1|1868.9|1862.9|1868.9|1862.9|1867.1|1861.1|19
1585304100000|2020-03-27 10:15:00|1869.3|1863.3|1872.4|1866.4|1872.4|1866.4|1868.1|1862.1|21
1585304400000|2020-03-27 10:20:00|1872.6|1866.6|1874.9|1868.9|1875.4|1869.4|1872.6|1866.6|23
1585304700000|2020-03-27 10:25:00|1875.3|1869.3|1875.9|1869.9|1876.9|1870.9|1875.3|1869.3|23
1585305000000|2020-03-27 10:30:00|1876.1|1870.1|1877.1|1871.1|1879.6|1873.6|1874.4|1868.4|35
1585305300000|2020-03-27 10:35:00|1876.9|1870.9|1879.3|1873.3|1882.3|1876.3|1875.9|1869.9|29
1585305600000|2020-03-27 10:40:00|1879.1|1873.1|1879.5|1873.5|1879.5|1873.5|1878.3|1872.3|15
1585305900000|2020-03-27 10:45:00|1879.8|1873.8|1877.1|1871.1|1881.1|1875.1|1877.1|1871.1|18
1585306200000|2020-03-27 10:50:00|1877.4|1871.4|1878.1|1872.1|1878.4|1872.4|1877.1|1871.1|14
1585306500000|2020-03-27 10:55:00|1878.4|1872.4|1878.1|1872.1|1879.9|1873.9|1876.9|1870.9|19
1585306800000|2020-03-27 11:00:00|1878.4|1872.4|1877.4|1871.4|1879.4|1873.4|1877.4|1871.4|12
1585307100000|2020-03-27 11:05:00|1877.3|1871.3|1878.9|1872.9|1879.5|1873.5|1876.6|1870.6|16
1585307400000|2020-03-27 11:10:00|1879.3|1873.3|1881.1|1875.1|1881.1|1875.1|1879.1|1873.1|14
1585307700000|2020-03-27 11:15:00|1881.8|1875.8|1887.1|1881.1|1887.1|1881.1|1881.8|1875.8|45
1585308000000|2020-03-27 11:20:00|1887.5|1881.5|1884|1878|1889|1883|1884|1878|40
1585308300000|2020-03-27 11:25:00|1883.5|1877.5|1886|1880|1886.3|1880.3|1880.6|1874.6|26
1585308600000|2020-03-27 11:30:00|1885.8|1879.8|1888.1|1882.1|1888.1|1882.1|1884.1|1878.1|34
1585308900000|2020-03-27 11:35:00|1888|1882|1884.4|1878.4|1888.1|1882.1|1884.4|1878.4|26
1585309200000|2020-03-27 11:40:00|1883.9|1877.9|1885.8|1879.8|1885.8|1879.8|1882.5|1876.5|15
1585309500000|2020-03-27 11:45:00|1886.5|1880.5|1885.6|1879.6|1887.1|1881.1|1883.9|1877.9|24
1585309800000|2020-03-27 11:50:00|1885.3|1879.3|1885.9|1879.9|1886.6|1880.6|1884.8|1878.8|38
1585310100000|2020-03-27 11:55:00|1885.8|1879.8|1881|1875|1885.8|1879.8|1879.3|1873.3|49
1585310400000|2020-03-27 12:00:00|1880.8|1874.8|1878.1|1872.1|1880.8|1874.8|1876.6|1870.6|50
1585310700000|2020-03-27 12:05:00|1878|1872|1874.8|1868.8|1878.5|1872.5|1874.8|1868.8|19
1585311000000|2020-03-27 12:10:00|1874.3|1868.3|1871.4|1865.4|1874.3|1868.3|1871.3|1865.3|25
1585311300000|2020-03-27 12:15:00|1871.6|1865.6|1872.1|1866.1|1873.8|1867.8|1871|1865|36
1585311600000|2020-03-27 12:20:00|1872.4|1866.4|1875.6|1869.6|1875.6|1869.6|1871.9|1865.9|23
1585311900000|2020-03-27 12:25:00|1875.9|1869.9|1874.1|1868.1|1878.6|1872.6|1873.8|1867.8|33
1585312200000|2020-03-27 12:30:00|1874.6|1868.6|1871.6|1865.6|1874.6|1868.6|1871.6|1865.6|23
1585312500000|2020-03-27 12:35:00|1871.1|1865.1|1871.1|1865.1|1872.5|1866.5|1870|1864|26
1585312800000|2020-03-27 12:40:00|1871.4|1865.4|1866|1860|1871.4|1865.4|1864.9|1858.9|32
1585313100000|2020-03-27 12:45:00|1866.6|1860.6|1867.3|1861.3|1867.3|1861.3|1863.5|1857.5|46
1585313400000|2020-03-27 12:50:00|1866.8|1860.8|1866.9|1860.9|1867.3|1861.3|1862.5|1856.5|90
1585313700000|2020-03-27 12:55:00|1867|1861|1875|1869|1877.6|1871.6|1866.9|1860.9|102
1585314000000|2020-03-27 13:00:00|1874.1|1868.1|1878.5|1872.5|1879.4|1873.4|1873.9|1867.9|48
1585314300000|2020-03-27 13:05:00|1878.9|1872.9|1879.9|1873.9|1880.1|1874.1|1877|1871|28
1585314600000|2020-03-27 13:10:00|1879.6|1873.6|1878.4|1872.4|1880.1|1874.1|1878.4|1872.4|25
1585314900000|2020-03-27 13:15:00|1878.1|1872.1|1887.1|1881.1|1887.6|1881.6|1878.1|1872.1|36
1585315200000|2020-03-27 13:20:00|1887.4|1881.4|1895|1889|1895.8|1889.8|1885.4|1879.4|47
1585315500000|2020-03-27 13:25:00|1894.9|1888.9|1896.4|1890.4|1897.5|1891.5|1891.9|1885.9|56
1585315800000|2020-03-27 13:30:00|1896|1890|1892.1|1886.1|1897.5|1891.5|1890.5|1884.5|45
1585316100000|2020-03-27 13:35:00|1891.9|1885.9|1891.6|1885.6|1892.4|1886.4|1890.3|1884.3|43
1585316400000|2020-03-27 13:40:00|1891.1|1885.1|1889|1883|1891.1|1885.1|1885.8|1879.8|47
1585316700000|2020-03-27 13:45:00|1889.3|1883.3|1888|1882|1889.8|1883.8|1883.8|1877.8|51
1585317000000|2020-03-27 13:50:00|1887.9|1881.9|1889.5|1883.5|1891.6|1885.6|1887.9|1881.9|53
1585317300000|2020-03-27 13:55:00|1889.4|1883.4|1895.1|1889.1|1895.5|1889.5|1889.4|1883.4|122
1585317600000|2020-03-27 14:00:00|1894.5|1888.5|1900.6|1894.6|1901.1|1895.1|1893.9|1887.9|103
1585317900000|2020-03-27 14:05:00|1900.4|1894.4|1901.5|1895.5|1902.1|1896.1|1898.8|1892.8|66
1585318200000|2020-03-27 14:10:00|1901.3|1895.3|1896|1890|1902|1896|1895.8|1889.8|52
1585318500000|2020-03-27 14:15:00|1896.3|1890.3|1893.5|1887.5|1896.9|1890.9|1893.3|1887.3|46
1585318800000|2020-03-27 14:20:00|1894|1888|1893.3|1887.3|1898.3|1892.3|1893|1887|57
1585319100000|2020-03-27 14:25:00|1893.5|1887.5|1893.5|1887.5|1894.4|1888.4|1890.8|1884.8|59
1585319400000|2020-03-27 14:30:00|1893.6|1887.6|1895|1889|1896.3|1890.3|1892.8|1886.8|72
1585319700000|2020-03-27 14:35:00|1895.5|1889.5|1892.3|1886.3|1895.8|1889.8|1890.8|1884.8|73
1585320000000|2020-03-27 14:40:00|1891.9|1885.9|1892|1886|1894|1888|1890.1|1884.1|62
1585320300000|2020-03-27 14:45:00|1891.5|1885.5|1890.6|1884.6|1894.3|1888.3|1888.5|1882.5|76
1585320600000|2020-03-27 14:50:00|1890.5|1884.5|1887.1|1881.1|1891.6|1885.6|1887.1|1881.1|62
1585320900000|2020-03-27 14:55:00|1887.4|1881.4|1889.9|1883.9|1889.9|1883.9|1884.3|1878.3|75
1585321200000|2020-03-27 15:00:00|1890.8|1884.8|1880.3|1874.3|1891.8|1885.8|1879.9|1873.9|81
1585321500000|2020-03-27 15:05:00|1879.9|1873.9|1882.3|1876.3|1882.8|1876.8|1879.6|1873.6|49
1585321800000|2020-03-27 15:10:00|1882.8|1876.8|1881.1|1875.1|1886.6|1880.6|1880.9|1874.9|54
1585322100000|2020-03-27 15:15:00|1881.3|1875.3|1877.1|1871.1|1881.9|1875.9|1875.5|1869.5|62
1585322400000|2020-03-27 15:20:00|1876.9|1870.9|1878.5|1872.5|1878.5|1872.5|1874.9|1868.9|55
1585322700000|2020-03-27 15:25:00|1877.4|1871.4|1876.4|1870.4|1878.1|1872.1|1876.3|1870.3|50
1585323000000|2020-03-27 15:30:00|1876.1|1870.1|1871.8|1865.8|1876.6|1870.6|1871.8|1865.8|62
1585323300000|2020-03-27 15:35:00|1871.9|1865.9|1871.5|1865.5|1871.9|1865.9|1870.3|1864.3|52
1585323600000|2020-03-27 15:40:00|1871.3|1865.3|1870.8|1864.8|1872.9|1866.9|1869.1|1863.1|52
1585323900000|2020-03-27 15:45:00|1870.5|1864.5|1865.1|1859.1|1870.5|1864.5|1863.9|1857.9|107
1585324200000|2020-03-27 15:50:00|1865.5|1859.5|1876.4|1870.4|1876.9|1870.9|1865.5|1859.5|94
1585324500000|2020-03-27 15:55:00|1875.8|1869.8|1881.3|1875.3|1884.4|1878.4|1874.1|1868.1|306
1585324800000|2020-03-27 16:00:00|1880.8|1874.8|1879.1|1873.1|1881.5|1875.5|1878.3|1872.3|46
1585325100000|2020-03-27 16:05:00|1879.3|1873.3|1876|1870|1879.3|1873.3|1875.1|1869.1|22
1585325400000|2020-03-27 16:10:00|1876.5|1870.5|1879.8|1873.8|1879.9|1873.9|1876.5|1870.5|22
1585325700000|2020-03-27 16:15:00|1879.5|1873.5|1876.8|1870.8|1879.5|1873.5|1872.9|1866.9|56
1585326000000|2020-03-27 16:20:00|1876.6|1870.6|1878.5|1872.5|1880.1|1874.1|1875|1869|28
1585326300000|2020-03-27 16:25:00|1878.8|1872.8|1880.4|1874.4|1880.4|1874.4|1878.8|1872.8|11
1585326600000|2020-03-27 16:30:00|1880.1|1874.1|1877.8|1871.8|1880.3|1874.3|1876.9|1870.9|40
1585326900000|2020-03-27 16:35:00|1876.6|1870.6|1878.8|1872.8|1878.8|1872.8|1875.5|1869.5|20
1585327200000|2020-03-27 16:40:00|1878|1872|1875.3|1869.3|1878.3|1872.3|1875|1869|17
1585327500000|2020-03-27 16:45:00|1875.1|1869.1|1876|1870|1876.8|1870.8|1875.1|1869.1|9
1585327800000|2020-03-27 16:50:00|1875.6|1869.6|1875.5|1869.5|1876.3|1870.3|1875.5|1869.5|5
1585328100000|2020-03-27 16:55:00|1875.8|1869.8|1876.3|1870.3|1877.9|1871.9|1875.4|1869.4|23
1585328400000|2020-03-27 17:00:00|1876.5|1870.5|1878.5|1872.5|1878.6|1872.6|1876.5|1870.5|12
1585328700000|2020-03-27 17:05:00|1878.8|1872.8|1876.8|1870.8|1878.8|1872.8|1876.8|1870.8|19
1585329000000|2020-03-27 17:10:00|1877.1|1871.1|1876.1|1870.1|1878|1872|1876.1|1870.1|8
1585329300000|2020-03-27 17:15:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1875.1|1869.1|6
1585329600000|2020-03-27 17:20:00|1875.4|1869.4|1875.3|1869.3|1876.1|1870.1|1875.3|1869.3|7
1585329900000|2020-03-27 17:25:00|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1
1585330200000|2020-03-27 17:30:00|1875.3|1869.3|1873.9|1867.9|1875.3|1869.3|1873.9|1867.9|2
1585330500000|2020-03-27 17:35:00|1873.6|1867.6|1874.8|1868.8|1874.8|1868.8|1873.6|1867.6|5
1585330800000|2020-03-27 17:40:00|1874.9|1868.9|1875.5|1869.5|1875.5|1869.5|1874.9|1868.9|3
1585331100000|2020-03-27 17:45:00|1875.3|1869.3|1875.6|1869.6|1876.6|1870.6|1875.1|1869.1|24
1585331400000|2020-03-27 17:50:00|1875.4|1869.4|1875.9|1869.9|1875.9|1869.9|1875.4|1869.4|3
1585331700000|2020-03-27 17:55:00|1876.1|1870.1|1877.6|1871.6|1877.6|1871.6|1876.1|1870.1|6
1585526400000|2020-03-30 00:00:00|1881.3|1870|1872.8|1866.8|1881.3|1870.1|1872.8|1866.8|13
1585526700000|2020-03-30 00:05:00|1873|1867|1872|1866|1875.4|1869.4|1872|1866|16
1585527000000|2020-03-30 00:10:00|1872.3|1866.3|1873|1867|1874.6|1868.6|1872.3|1866.3|17
1585527300000|2020-03-30 00:15:00|1873.9|1867.9|1873.6|1867.6|1873.9|1867.9|1873.1|1867.1|5
1585527600000|2020-03-30 00:20:00|1874.4|1868.4|1877.5|1871.5|1877.5|1871.5|1874.4|1868.4|13
1585527900000|2020-03-30 00:25:00|1877.8|1871.8|1877.3|1871.3|1877.8|1871.8|1877|1871|3
1585528200000|2020-03-30 00:30:00|1877.5|1871.5|1877.3|1871.3|1878|1872|1877|1871|7
1585528500000|2020-03-30 00:35:00|1876.6|1870.6|1874.4|1868.4|1876.6|1870.6|1874.4|1868.4|8
1585528800000|2020-03-30 00:40:00|1874.6|1868.6|1874.6|1868.6|1874.6|1868.6|1874.6|1868.6|1
1585529100000|2020-03-30 00:45:00|1874.3|1868.3|1874.8|1868.8|1874.8|1868.8|1872.9|1866.9|8
1585529400000|2020-03-30 00:50:00|1873.9|1867.9|1871.8|1865.8|1873.9|1867.9|1870.1|1864.1|21
1585529700000|2020-03-30 00:55:00|1872|1866|1869.3|1863.3|1873.9|1867.9|1869.3|1863.3|35
1585530000000|2020-03-30 01:00:00|1869|1863|1858.4|1852.4|1869.3|1863.3|1858.4|1852.4|146
1585530300000|2020-03-30 01:05:00|1857|1851|1856.6|1850.6|1861.1|1855.1|1856.5|1850.5|54
1585530600000|2020-03-30 01:10:00|1856.9|1850.9|1855.5|1849.5|1857.6|1851.6|1849.4|1843.4|96
1585530900000|2020-03-30 01:15:00|1855.4|1849.4|1853.9|1847.9|1858.4|1852.4|1853.9|1847.9|45
1585531200000|2020-03-30 01:20:00|1854.1|1848.1|1857.4|1851.4|1858.4|1852.4|1854.1|1848.1|64
1585531500000|2020-03-30 01:25:00|1857.1|1851.1|1859|1853|1859|1853|1856.4|1850.4|50
1585531800000|2020-03-30 01:30:00|1858.8|1852.8|1859.8|1853.8|1862.4|1856.4|1858.3|1852.3|74
1585532100000|2020-03-30 01:35:00|1860.3|1854.3|1861.3|1855.3|1862.6|1856.6|1859.1|1853.1|144
1585532400000|2020-03-30 01:40:00|1861|1855|1861.3|1855.3|1862.1|1856.1|1860.3|1854.3|16
1585532700000|2020-03-30 01:45:00|1862.1|1856.1|1860.5|1854.5|1864.5|1858.5|1860.3|1854.3|91
1585533000000|2020-03-30 01:50:00|1860|1854|1855.6|1849.6|1860|1854|1854.4|1848.4|48
1585533300000|2020-03-30 01:55:00|1855.9|1849.9|1856.4|1850.4|1857.6|1851.6|1855.4|1849.4|19
1585533600000|2020-03-30 02:00:00|1856.6|1850.6|1858.5|1852.5|1860.4|1854.4|1856.6|1850.6|27
1585533900000|2020-03-30 02:05:00|1858.3|1852.3|1857.4|1851.4|1858.3|1852.3|1856.9|1850.9|21
1585534200000|2020-03-30 02:10:00|1857.9|1851.9|1856.3|1850.3|1859|1853|1856.3|1850.3|16
1585534500000|2020-03-30 02:15:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|3
1585535100000|2020-03-30 02:25:00|1858|1852|1858.8|1852.8|1859.4|1853.4|1858|1852|6
1585535400000|2020-03-30 02:30:00|1858.5|1852.5|1856.5|1850.5|1858.9|1852.9|1856.4|1850.4|77
1585535700000|2020-03-30 02:35:00|1856.8|1850.8|1862.4|1856.4|1862.4|1856.4|1856.8|1850.8|36
1585536000000|2020-03-30 02:40:00|1862.3|1856.3|1864.5|1858.5|1865|1859|1862.3|1856.3|26
1585536300000|2020-03-30 02:45:00|1865.1|1859.1|1865.9|1859.9|1869.5|1863.5|1864.4|1858.4|50
1585536600000|2020-03-30 02:50:00|1865.8|1859.8|1865|1859|1866.6|1860.6|1863.3|1857.3|104
1585536900000|2020-03-30 02:55:00|1864.5|1858.5|1863.3|1857.3|1864.8|1858.8|1862|1856|60
1585537200000|2020-03-30 03:00:00|1863|1857|1858|1852|1863|1857|1857|1851|63
1585537500000|2020-03-30 03:05:00|1858.3|1852.3|1859.8|1853.8|1860.8|1854.8|1858.3|1852.3|36
1585537800000|2020-03-30 03:10:00|1860|1854|1859.8|1853.8|1862.5|1856.5|1859.4|1853.4|23
1585538100000|2020-03-30 03:15:00|1860|1854|1861.8|1855.8|1861.8|1855.8|1857.9|1851.9|30
1585538400000|2020-03-30 03:20:00|1862|1856|1861.8|1855.8|1862.3|1856.3|1861.3|1855.3|10
1585538700000|2020-03-30 03:25:00|1861.6|1855.6|1860.3|1854.3|1861.6|1855.6|1858.8|1852.8|16
1585539000000|2020-03-30 03:30:00|1860.6|1854.6|1861.5|1855.5|1861.6|1855.6|1860.6|1854.6|5
1585539300000|2020-03-30 03:35:00|1861.6|1855.6|1861.6|1855.6|1861.6|1855.6|1861.6|1855.6|1
1585540200000|2020-03-30 03:50:00|1861.9|1855.9|1861.9|1855.9|1862.4|1856.4|1861.9|1855.9|4
1585540500000|2020-03-30 03:55:00|1862.1|1856.1|1863|1857|1863|1857|1862.1|1856.1|4
1585541100000|2020-03-30 04:05:00|1862.8|1856.8|1862.6|1856.6|1863|1857|1862.6|1856.6|3
1585541400000|2020-03-30 04:10:00|1862.4|1856.4|1863|1857|1863|1857|1861.9|1855.9|4
1585541700000|2020-03-30 04:15:00|1863.4|1857.4|1863.4|1857.4|1863.4|1857.4|1863.1|1857.1|4
1585542000000|2020-03-30 04:20:00|1863.8|1857.8|1865.5|1859.5|1865.5|1859.5|1863.8|1857.8|10
1585542300000|2020-03-30 04:25:00|1865.3|1859.3|1864.5|1858.5|1865.3|1859.3|1864.5|1858.5|11
1585542600000|2020-03-30 04:30:00|1864.8|1858.8|1864.8|1858.8|1864.8|1858.8|1864.8|1858.8|1
1585542900000|2020-03-30 04:35:00|1864.5|1858.5|1863.8|1857.8|1864.5|1858.5|1863.8|1857.8|4
1585543800000|2020-03-30 04:50:00|1863.9|1857.9|1864.6|1858.6|1864.6|1858.6|1863.9|1857.9|3
1585544100000|2020-03-30 04:55:00|1865.1|1859.1|1865.1|1859.1|1865.4|1859.4|1864.6|1858.6|5
1585544400000|2020-03-30 05:00:00|1864.9|1858.9|1864.6|1858.6|1864.9|1858.9|1864.4|1858.4|6
1585544700000|2020-03-30 05:05:00|1864.4|1858.4|1864.9|1858.9|1865.1|1859.1|1864.4|1858.4|10
1585545000000|2020-03-30 05:10:00|1864.6|1858.6|1865.1|1859.1|1865.1|1859.1|1864.4|1858.4|13
1585545300000|2020-03-30 05:15:00|1864.9|1858.9|1865.8|1859.8|1865.8|1859.8|1864.5|1858.5|4
1585545600000|2020-03-30 05:20:00|1866.4|1860.4|1866.5|1860.5|1866.8|1860.8|1866.3|1860.3|4
1585545900000|2020-03-30 05:25:00|1865.9|1859.9|1864.6|1858.6|1865.9|1859.9|1864.6|1858.6|7
1585546200000|2020-03-30 05:30:00|1864.9|1858.9|1865.1|1859.1|1867.8|1861.8|1863.4|1857.4|116
1585546500000|2020-03-30 05:35:00|1864.9|1858.9|1868|1862|1869|1863|1864.9|1858.9|29
1585546800000|2020-03-30 05:40:00|1868.4|1862.4|1871.4|1865.4|1871.8|1865.8|1868.3|1862.3|44
1585547100000|2020-03-30 05:45:00|1871.8|1865.8|1872.3|1866.3|1873.6|1867.6|1870.9|1864.9|76
1585547400000|2020-03-30 05:50:00|1870.9|1864.9|1869|1863|1871.4|1865.4|1867.6|1861.6|30
1585547700000|2020-03-30 05:55:00|1869.4|1863.4|1869.4|1863.4|1870.3|1864.3|1869|1863|12
1585548000000|2020-03-30 06:00:00|1870|1864|1867|1861|1870|1864|1867|1861|20
1585548300000|2020-03-30 06:05:00|1866.8|1860.8|1866.3|1860.3|1867.3|1861.3|1865.8|1859.8|10
1585548600000|2020-03-30 06:10:00|1866.4|1860.4|1864.6|1858.6|1867|1861|1864.6|1858.6|20
1585548900000|2020-03-30 06:15:00|1864.4|1858.4|1866.6|1860.6|1867|1861|1864.1|1858.1|61
1585549200000|2020-03-30 06:20:00|1867.3|1861.3|1864.6|1858.6|1867.3|1861.3|1864.5|1858.5|30
1585549500000|2020-03-30 06:25:00|1864.4|1858.4|1860.3|1854.3|1864.8|1858.8|1860.3|1854.3|42
1585549800000|2020-03-30 06:30:00|1860.5|1854.5|1861.3|1855.3|1862.5|1856.5|1859.4|1853.4|55
1585550100000|2020-03-30 06:35:00|1861|1855|1860.8|1854.8|1861.8|1855.8|1860.6|1854.6|20
1585550400000|2020-03-30 06:40:00|1861.1|1855.1|1860.8|1854.8|1861.5|1855.5|1859.6|1853.6|12
1585550700000|2020-03-30 06:45:00|1860.9|1854.9|1857.4|1851.4|1862.6|1856.6|1856.1|1850.1|44
1585551000000|2020-03-30 06:50:00|1857.6|1851.6|1855.8|1849.8|1859.3|1853.3|1854.9|1848.9|38
1585551300000|2020-03-30 06:55:00|1855.9|1849.9|1854.8|1848.8|1856.8|1850.8|1851.8|1845.8|61
1585551600000|2020-03-30 07:00:00|1855.8|1849.8|1851.4|1845.4|1862.3|1856.3|1851.3|1845.3|62
1585551900000|2020-03-30 07:05:00|1851.8|1845.8|1845.5|1839.5|1852|1846|1845.5|1839.5|58
1585552200000|2020-03-30 07:10:00|1846|1840|1844.6|1838.6|1846.8|1840.8|1840.3|1834.3|46
1585552500000|2020-03-30 07:15:00|1844.9|1838.9|1847.8|1841.8|1848.1|1842.1|1843.3|1837.3|24
1585552800000|2020-03-30 07:20:00|1848.1|1842.1|1848.8|1842.8|1851.9|1845.9|1847.1|1841.1|40
1585553100000|2020-03-30 07:25:00|1848.5|1842.5|1851.6|1845.6|1851.6|1845.6|1848.1|1842.1|10
1585553400000|2020-03-30 07:30:00|1851.5|1845.5|1858.9|1852.9|1858.9|1852.9|1850.1|1844.1|25
1585553700000|2020-03-30 07:35:00|1858.6|1852.6|1855.5|1849.5|1858.9|1852.9|1855.5|1849.5|19
1585554000000|2020-03-30 07:40:00|1855.8|1849.8|1856.3|1850.3|1856.8|1850.8|1854.6|1848.6|21
1585554300000|2020-03-30 07:45:00|1856|1850|1859.9|1853.9|1859.9|1853.9|1855.3|1849.3|12
1585554600000|2020-03-30 07:50:00|1860|1854|1861.3|1855.3|1863.9|1857.9|1859.8|1853.8|33
1585554900000|2020-03-30 07:55:00|1861.5|1855.5|1858|1852|1862.8|1856.8|1858|1852|36
1585555200000|2020-03-30 08:00:00|1858.4|1852.4|1861.6|1855.6|1861.6|1855.6|1858.4|1852.4|28
1585555500000|2020-03-30 08:05:00|1861.5|1855.5|1863|1857|1863.1|1857.1|1860.3|1854.3|27
1585555800000|2020-03-30 08:10:00|1863.5|1857.5|1864.8|1858.8|1865.8|1859.8|1862.9|1856.9|26
1585556100000|2020-03-30 08:15:00|1864.9|1858.9|1866.9|1860.9|1867.8|1861.8|1864.4|1858.4|19
1585556400000|2020-03-30 08:20:00|1866.3|1860.3|1865.3|1859.3|1866.6|1860.6|1864.8|1858.8|15
1585556700000|2020-03-30 08:25:00|1865.4|1859.4|1865.3|1859.3|1867.8|1861.8|1865.3|1859.3|17
1585557000000|2020-03-30 08:30:00|1865|1859|1864.4|1858.4|1865.5|1859.5|1864.3|1858.3|15
1585557300000|2020-03-30 08:35:00|1864.8|1858.8|1859.5|1853.5|1865.5|1859.5|1859.4|1853.4|33
1585557600000|2020-03-30 08:40:00|1859.8|1853.8|1857.3|1851.3|1859.8|1853.8|1855.8|1849.8|22
1585557900000|2020-03-30 08:45:00|1857|1851|1860.5|1854.5|1861|1855|1857|1851|20
1585558200000|2020-03-30 08:50:00|1860.3|1854.3|1860.1|1854.1|1862|1856|1859.4|1853.4|21
1585558500000|2020-03-30 08:55:00|1860.4|1854.4|1855.5|1849.5|1860.6|1854.6|1853.3|1847.3|40
1585558800000|2020-03-30 09:00:00|1855.8|1849.8|1855.5|1849.5|1857.8|1851.8|1854.6|1848.6|34
1585559100000|2020-03-30 09:05:00|1855.8|1849.8|1859.5|1853.5|1860|1854|1855.8|1849.8|18
1585559400000|2020-03-30 09:10:00|1859|1853|1860|1854|1860.8|1854.8|1858.6|1852.6|7
1585559700000|2020-03-30 09:15:00|1860.3|1854.3|1861|1855|1861.3|1855.3|1858.5|1852.5|18
1585560000000|2020-03-30 09:20:00|1861.3|1855.3|1861.8|1855.8|1861.8|1855.8|1860.3|1854.3|14
1585560300000|2020-03-30 09:25:00|1861.5|1855.5|1860|1854|1862.1|1856.1|1859.8|1853.8|16
1585560600000|2020-03-30 09:30:00|1859.8|1853.8|1860.1|1854.1|1861|1855|1858.5|1852.5|17
1585560900000|2020-03-30 09:35:00|1860|1854|1861.8|1855.8|1861.8|1855.8|1858.8|1852.8|14
1585561200000|2020-03-30 09:40:00|1862.5|1856.5|1862.3|1856.3|1863.1|1857.1|1861.5|1855.5|16
1585561500000|2020-03-30 09:45:00|1862.1|1856.1|1864|1858|1864|1858|1861.6|1855.6|13
1585561800000|2020-03-30 09:50:00|1863.8|1857.8|1863.8|1857.8|1863.8|1857.8|1863.6|1857.6|3
1585562100000|2020-03-30 09:55:00|1863.6|1857.6|1861.8|1855.8|1863.6|1857.6|1861.3|1855.3|19
1585562400000|2020-03-30 10:00:00|1861.5|1855.5|1862.8|1856.8|1863.3|1857.3|1861.5|1855.5|17
1585562700000|2020-03-30 10:05:00|1862.5|1856.5|1862.8|1856.8|1862.8|1856.8|1860.6|1854.6|14
1585563000000|2020-03-30 10:10:00|1862.3|1856.3|1864|1858|1864|1858|1860.8|1854.8|22
1585563300000|2020-03-30 10:15:00|1862.8|1856.8|1862.4|1856.4|1864.6|1858.6|1862.3|1856.3|17
1585563600000|2020-03-30 10:20:00|1862.5|1856.5|1860.8|1854.8|1862.5|1856.5|1860.8|1854.8|8
1585563900000|2020-03-30 10:25:00|1861|1855|1859.3|1853.3|1861|1855|1858.4|1852.4|19
1585564200000|2020-03-30 10:30:00|1859|1853|1858.4|1852.4|1859.9|1853.9|1858.3|1852.3|9
1585564500000|2020-03-30 10:35:00|1858.3|1852.3|1856.5|1850.5|1858.3|1852.3|1856|1850|21
1585564800000|2020-03-30 10:40:00|1856.9|1850.9|1857|1851|1857.6|1851.6|1856.8|1850.8|8
1585565100000|2020-03-30 10:45:00|1857.4|1851.4|1859|1853|1859.5|1853.5|1857.4|1851.4|9
1585565400000|2020-03-30 10:50:00|1858.6|1852.6|1857.5|1851.5|1858.6|1852.6|1857.3|1851.3|6
1585565700000|2020-03-30 10:55:00|1857.4|1851.4|1856.8|1850.8|1858.4|1852.4|1856.8|1850.8|8
1585566000000|2020-03-30 11:00:00|1856.6|1850.6|1857.5|1851.5|1857.9|1851.9|1855.8|1849.8|13
1585566300000|2020-03-30 11:05:00|1857.3|1851.3|1857.5|1851.5|1857.5|1851.5|1856.5|1850.5|8
1585566600000|2020-03-30 11:10:00|1858.8|1852.8|1858|1852|1858.8|1852.8|1857.5|1851.5|8
1585566900000|2020-03-30 11:15:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858|1852|3
1585567200000|2020-03-30 11:20:00|1858|1852|1857.6|1851.6|1858.4|1852.4|1857.6|1851.6|11
1585567500000|2020-03-30 11:25:00|1857|1851|1854.8|1848.8|1857|1851|1853.5|1847.5|26
1585567800000|2020-03-30 11:30:00|1855|1849|1855.4|1849.4|1855.8|1849.8|1854.8|1848.8|13
1585568100000|2020-03-30 11:35:00|1856.6|1850.6|1856.8|1850.8|1859.5|1853.5|1856.4|1850.4|18
1585568400000|2020-03-30 11:40:00|1856.5|1850.5|1855.6|1849.6|1856.8|1850.8|1855.5|1849.5|22
1585568700000|2020-03-30 11:45:00|1856.8|1850.8|1857.5|1851.5|1858.4|1852.4|1855.5|1849.5|13
1585569000000|2020-03-30 11:50:00|1858|1852|1850|1844|1858.8|1852.8|1847.8|1841.8|84
1585569300000|2020-03-30 11:55:00|1850.3|1844.3|1856|1850|1857.6|1851.6|1850.3|1844.3|61
1585569600000|2020-03-30 12:00:00|1856.3|1850.3|1855.3|1849.3|1856.6|1850.6|1854.5|1848.5|30
1585569900000|2020-03-30 12:05:00|1855.4|1849.4|1859|1853|1859.6|1853.6|1854|1848|28
1585570200000|2020-03-30 12:10:00|1859.3|1853.3|1861|1855|1861|1855|1858.8|1852.8|18
1585570500000|2020-03-30 12:15:00|1860.4|1854.4|1858.3|1852.3|1860.4|1854.4|1857.8|1851.8|18
1585570800000|2020-03-30 12:20:00|1858.5|1852.5|1860.3|1854.3|1860.8|1854.8|1858.5|1852.5|11
1585571100000|2020-03-30 12:25:00|1860|1854|1861.5|1855.5|1863|1857|1860|1854|23
1585571400000|2020-03-30 12:30:00|1861.3|1855.3|1864.4|1858.4|1864.4|1858.4|1861|1855|16
1585571700000|2020-03-30 12:35:00|1864.5|1858.5|1865.1|1859.1|1866.1|1860.1|1864.5|1858.5|15
1585572000000|2020-03-30 12:40:00|1865.5|1859.5|1866.1|1860.1|1866.1|1860.1|1865|1859|17
1585572300000|2020-03-30 12:45:00|1866.6|1860.6|1868.4|1862.4|1869.6|1863.6|1866.6|1860.6|21
1585572600000|2020-03-30 12:50:00|1868.1|1862.1|1867.6|1861.6|1868.1|1862.1|1867|1861|11
1585572900000|2020-03-30 12:55:00|1868.1|1862.1|1872.4|1866.4|1872.9|1866.9|1867.6|1861.6|18
1585573200000|2020-03-30 13:00:00|1872.1|1866.1|1869.4|1863.4|1872.4|1866.4|1869.1|1863.1|32
1585573500000|2020-03-30 13:05:00|1869.1|1863.1|1867.9|1861.9|1869.9|1863.9|1865.9|1859.9|24
1585573800000|2020-03-30 13:10:00|1868.4|1862.4|1870.3|1864.3|1870.5|1864.5|1867.8|1861.8|12
1585574100000|2020-03-30 13:15:00|1870.1|1864.1|1867.9|1861.9|1870.9|1864.9|1867.1|1861.1|26
1585574400000|2020-03-30 13:20:00|1866.8|1860.8|1869.9|1863.9|1869.9|1863.9|1866.8|1860.8|12
1585574700000|2020-03-30 13:25:00|1870.1|1864.1|1870.3|1864.3|1870.9|1864.9|1869.9|1863.9|12
1585575000000|2020-03-30 13:30:00|1870|1864|1869.5|1863.5|1872|1866|1869.5|1863.5|34
1585575300000|2020-03-30 13:35:00|1869.8|1863.8|1867|1861|1870.6|1864.6|1867|1861|34
1585575600000|2020-03-30 13:40:00|1867.3|1861.3|1865.6|1859.6|1867.5|1861.5|1864.3|1858.3|24
1585575900000|2020-03-30 13:45:00|1865.4|1859.4|1861.3|1855.3|1865.6|1859.6|1861.3|1855.3|11
1585576200000|2020-03-30 13:50:00|1861.5|1855.5|1864.6|1858.6|1864.6|1858.6|1861.5|1855.5|15
1585576500000|2020-03-30 13:55:00|1865.1|1859.1|1862.3|1856.3|1865.9|1859.9|1861.9|1855.9|28
1585576800000|2020-03-30 14:00:00|1862.6|1856.6|1863.9|1857.9|1865.5|1859.5|1862.4|1856.4|35
1585577100000|2020-03-30 14:05:00|1864.4|1858.4|1867.1|1861.1|1867.1|1861.1|1864.1|1858.1|21
1585577400000|2020-03-30 14:10:00|1866.9|1860.9|1868.8|1862.8|1870.1|1864.1|1865.4|1859.4|61
1585577700000|2020-03-30 14:15:00|1868.9|1862.9|1868.5|1862.5|1870.8|1864.8|1868.5|1862.5|22
1585578000000|2020-03-30 14:20:00|1868.3|1862.3|1866.5|1860.5|1868.8|1862.8|1866.3|1860.3|17
1585578300000|2020-03-30 14:25:00|1866.8|1860.8|1865.9|1859.9|1867.5|1861.5|1865.6|1859.6|21
1585578600000|2020-03-30 14:30:00|1866.1|1860.1|1867.4|1861.4|1868.1|1862.1|1865.9|1859.9|13
1585578900000|2020-03-30 14:35:00|1866.9|1860.9|1870.8|1864.8|1870.9|1864.9|1866.9|1860.9|33
1585579200000|2020-03-30 14:40:00|1871.1|1865.1|1878|1872|1879|1873|1871.1|1865.1|51
1585579500000|2020-03-30 14:45:00|1878.3|1872.3|1879.8|1873.8|1885|1879|1876.8|1870.8|80
1585579800000|2020-03-30 14:50:00|1880|1874|1878.8|1872.8|1881.4|1875.4|1877.6|1871.6|51
1585580100000|2020-03-30 14:55:00|1879|1873|1871.6|1865.6|1881|1875|1870|1864|135
1585580400000|2020-03-30 15:00:00|1871.8|1865.8|1871.1|1865.1|1871.9|1865.9|1868.6|1862.6|44
1585580700000|2020-03-30 15:05:00|1871.4|1865.4|1873.3|1867.3|1875.6|1869.6|1870.6|1864.6|30
1585581000000|2020-03-30 15:10:00|1873.4|1867.4|1873.8|1867.8|1875.5|1869.5|1873.3|1867.3|42
1585581300000|2020-03-30 15:15:00|1873.5|1867.5|1872.4|1866.4|1873.8|1867.8|1871.3|1865.3|19
1585581600000|2020-03-30 15:20:00|1872.6|1866.6|1876|1870|1876.5|1870.5|1872|1866|28
1585581900000|2020-03-30 15:25:00|1875.8|1869.8|1876.3|1870.3|1878.1|1872.1|1875.3|1869.3|11
1585582200000|2020-03-30 15:30:00|1875.8|1869.8|1878.3|1872.3|1878.6|1872.6|1874.5|1868.5|28
1585582500000|2020-03-30 15:35:00|1878|1872|1873.9|1867.9|1878|1872|1873.9|1867.9|19
1585582800000|2020-03-30 15:40:00|1872.6|1866.6|1872.4|1866.4|1872.9|1866.9|1871.4|1865.4|19
1585583100000|2020-03-30 15:45:00|1872.9|1866.9|1874.4|1868.4|1876.5|1870.5|1872.9|1866.9|33
1585583400000|2020-03-30 15:50:00|1874.6|1868.6|1874.4|1868.4|1874.9|1868.9|1874.4|1868.4|7
1585583700000|2020-03-30 15:55:00|1874.5|1868.5|1876.1|1870.1|1879.9|1873.9|1874.5|1868.5|45
1585584000000|2020-03-30 16:00:00|1876.4|1870.4|1876.1|1870.1|1876.4|1870.4|1875.6|1869.6|9
1585584300000|2020-03-30 16:05:00|1876.4|1870.4|1876.4|1870.4|1877.1|1871.1|1875.6|1869.6|18
1585584600000|2020-03-30 16:10:00|1876.6|1870.6|1876.9|1870.9|1878.5|1872.5|1876.6|1870.6|15
1585584900000|2020-03-30 16:15:00|1876.5|1870.5|1876|1870|1876.6|1870.6|1875.9|1869.9|8
1585585200000|2020-03-30 16:20:00|1876.8|1870.8|1875.1|1869.1|1876.8|1870.8|1874.9|1868.9|8
1585585500000|2020-03-30 16:25:00|1875.3|1869.3|1874.1|1868.1|1875.3|1869.3|1874|1868|5
1585585800000|2020-03-30 16:30:00|1875|1869|1874.9|1868.9|1875|1869|1874.9|1868.9|2
1585586100000|2020-03-30 16:35:00|1875.1|1869.1|1875.4|1869.4|1875.4|1869.4|1875.1|1869.1|2
1585586400000|2020-03-30 16:40:00|1876.5|1870.5|1876.5|1870.5|1876.5|1870.5|1876.5|1870.5|1
1585586700000|2020-03-30 16:45:00|1876.9|1870.9|1877.1|1871.1|1877.1|1871.1|1876.9|1870.9|2
1585587000000|2020-03-30 16:50:00|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1876.6|1870.6|1
1585587300000|2020-03-30 16:55:00|1875.9|1869.9|1871.6|1865.6|1878.4|1872.4|1871.4|1865.4|18
1585612800000|2020-03-31 00:00:00|1882.9|1876.9|1880|1874|1882.9|1876.9|1879.9|1873.9|10
1585613100000|2020-03-31 00:05:00|1881.3|1875.3|1879.9|1873.9|1882.3|1876.3|1879.9|1873.9|14
1585613400000|2020-03-31 00:10:00|1879.6|1873.6|1878.6|1872.6|1879.6|1873.6|1878.6|1872.6|7
1585613700000|2020-03-31 00:15:00|1878.9|1872.9|1880.3|1874.3|1880.3|1874.3|1878.9|1872.9|6
1585614000000|2020-03-31 00:20:00|1880.8|1874.8|1881|1875|1881.8|1875.8|1880.1|1874.1|24
1585614300000|2020-03-31 00:25:00|1880.6|1874.6|1880.1|1874.1|1882|1876|1880.1|1874.1|21
1585614600000|2020-03-31 00:30:00|1879.9|1873.9|1879.9|1873.9|1879.9|1873.9|1878.9|1872.9|8
1585614900000|2020-03-31 00:35:00|1879.8|1873.8|1878|1872|1879.8|1873.8|1877.5|1871.5|8
1585615500000|2020-03-31 00:45:00|1878.4|1872.4|1878.1|1872.1|1878.4|1872.4|1878.1|1872.1|2
1585615800000|2020-03-31 00:50:00|1878.4|1872.4|1874.9|1868.9|1878.4|1872.4|1873.6|1867.6|10
1585616100000|2020-03-31 00:55:00|1875.4|1869.4|1877.1|1871.1|1877.6|1871.6|1875.1|1869.1|29
1585616400000|2020-03-31 01:00:00|1877.3|1871.3|1878.1|1872.1|1885.5|1879.5|1876.6|1870.6|102
1585616700000|2020-03-31 01:05:00|1878.4|1872.4|1876.5|1870.5|1882.4|1876.4|1875.9|1869.9|97
1585617000000|2020-03-31 01:10:00|1876.3|1870.3|1876.4|1870.4|1878.4|1872.4|1876.3|1870.3|31
1585617300000|2020-03-31 01:15:00|1876.6|1870.6|1875.8|1869.8|1877.4|1871.4|1875.6|1869.6|72
1585617600000|2020-03-31 01:20:00|1875.9|1869.9|1875.6|1869.6|1876.4|1870.4|1874.6|1868.6|104
1585617900000|2020-03-31 01:25:00|1875.4|1869.4|1872.6|1866.6|1876.1|1870.1|1872.4|1866.4|59
1585618200000|2020-03-31 01:30:00|1872.5|1866.5|1872.6|1866.6|1872.8|1866.8|1871.6|1865.6|22
1585618500000|2020-03-31 01:35:00|1872.4|1866.4|1870.1|1864.1|1872.6|1866.6|1870.1|1864.1|30
1585618800000|2020-03-31 01:40:00|1870.3|1864.3|1871.9|1865.9|1871.9|1865.9|1869.9|1863.9|20
1585619100000|2020-03-31 01:45:00|1872.4|1866.4|1871.6|1865.6|1872.9|1866.9|1871.4|1865.4|20
1585619400000|2020-03-31 01:50:00|1871.9|1865.9|1873.6|1867.6|1874.6|1868.6|1871.9|1865.9|18
1585619700000|2020-03-31 01:55:00|1873.3|1867.3|1873|1867|1873.3|1867.3|1872.1|1866.1|30
1585620000000|2020-03-31 02:00:00|1873.1|1867.1|1873.1|1867.1|1873.4|1867.4|1872.6|1866.6|26
1585620300000|2020-03-31 02:05:00|1872.9|1866.9|1873.6|1867.6|1875.9|1869.9|1872.9|1866.9|19
1585620600000|2020-03-31 02:10:00|1873.8|1867.8|1873.6|1867.6|1873.9|1867.9|1873.6|1867.6|3
1585621200000|2020-03-31 02:20:00|1873.9|1867.9|1876.6|1870.6|1876.6|1870.6|1873.4|1867.4|11
1585621500000|2020-03-31 02:25:00|1876.8|1870.8|1877.1|1871.1|1877.1|1871.1|1876.8|1870.8|3
1585621800000|2020-03-31 02:30:00|1878.4|1872.4|1876.6|1870.6|1878.6|1872.6|1874.5|1868.5|67
1585622100000|2020-03-31 02:35:00|1876.4|1870.4|1873.9|1867.9|1876.4|1870.4|1873.9|1867.9|13
1585622400000|2020-03-31 02:40:00|1874.1|1868.1|1873.6|1867.6|1874.1|1868.1|1873.4|1867.4|12
1585622700000|2020-03-31 02:45:00|1873.9|1867.9|1874.3|1868.3|1874.3|1868.3|1873.4|1867.4|6
1585623000000|2020-03-31 02:50:00|1874.4|1868.4|1875.4|1869.4|1875.6|1869.6|1874.4|1868.4|9
1585623300000|2020-03-31 02:55:00|1874.3|1868.3|1867.6|1861.6|1875.1|1869.1|1867.6|1861.6|62
1585623600000|2020-03-31 03:00:00|1867.9|1861.9|1867.4|1861.4|1868|1862|1866.4|1860.4|28
1585623900000|2020-03-31 03:05:00|1866.9|1860.9|1867.6|1861.6|1868.4|1862.4|1866.6|1860.6|15
1585624200000|2020-03-31 03:10:00|1867.4|1861.4|1868.6|1862.6|1868.9|1862.9|1867|1861|8
1585624500000|2020-03-31 03:15:00|1868.1|1862.1|1868.4|1862.4|1869.1|1863.1|1867.3|1861.3|25
1585624800000|2020-03-31 03:20:00|1868.6|1862.6|1871.1|1865.1|1871.1|1865.1|1868.6|1862.6|19
1585625100000|2020-03-31 03:25:00|1870.9|1864.9|1869.9|1863.9|1871.1|1865.1|1869.9|1863.9|9
1585625400000|2020-03-31 03:30:00|1870.4|1864.4|1872.8|1866.8|1873.6|1867.6|1870.4|1864.4|11
1585625700000|2020-03-31 03:35:00|1872.6|1866.6|1870.4|1864.4|1872.6|1866.6|1870.4|1864.4|5
1585626300000|2020-03-31 03:45:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1869.9|1863.9|3
1585626600000|2020-03-31 03:50:00|1869.9|1863.9|1869.9|1863.9|1869.9|1863.9|1869.6|1863.6|3
1585626900000|2020-03-31 03:55:00|1869.6|1863.6|1869.9|1863.9|1869.9|1863.9|1869.6|1863.6|2
1585627800000|2020-03-31 04:10:00|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1870.1|1864.1|1
1585628700000|2020-03-31 04:25:00|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1870.4|1864.4|1
1585629000000|2020-03-31 04:30:00|1869.9|1863.9|1867.9|1861.9|1869.9|1863.9|1867.9|1861.9|6
1585629300000|2020-03-31 04:35:00|1868.5|1862.5|1868.8|1862.8|1868.8|1862.8|1867.9|1861.9|4
1585629600000|2020-03-31 04:40:00|1868.1|1862.1|1867.9|1861.9|1868.5|1862.5|1867.9|1861.9|4
1585629900000|2020-03-31 04:45:00|1868.4|1862.4|1869.8|1863.8|1869.8|1863.8|1868.4|1862.4|4
1585630200000|2020-03-31 04:50:00|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1869.4|1863.4|1
1585630500000|2020-03-31 04:55:00|1869.5|1863.5|1871.6|1865.6|1871.9|1865.9|1869.5|1863.5|7
1585630800000|2020-03-31 05:00:00|1871.9|1865.9|1870.1|1864.1|1872.1|1866.1|1870.1|1864.1|10
1585631100000|2020-03-31 05:05:00|1870.4|1864.4|1869.6|1863.6|1871.6|1865.6|1869.6|1863.6|19
1585631400000|2020-03-31 05:10:00|1869.4|1863.4|1871.9|1865.9|1871.9|1865.9|1868.3|1862.3|13
1585631700000|2020-03-31 05:15:00|1871.4|1865.4|1870.9|1864.9|1871.4|1865.4|1870.6|1864.6|5
1585632000000|2020-03-31 05:20:00|1871|1865|1872.9|1866.9|1873.4|1867.4|1871|1865|13
1585632300000|2020-03-31 05:25:00|1873.1|1867.1|1875.4|1869.4|1875.4|1869.4|1873.1|1867.1|13
1585632600000|2020-03-31 05:30:00|1875.6|1869.6|1872.4|1866.4|1875.6|1869.6|1872.4|1866.4|20
1585632900000|2020-03-31 05:35:00|1872.1|1866.1|1870.1|1864.1|1872.3|1866.3|1869.6|1863.6|23
1585633200000|2020-03-31 05:40:00|1870.4|1864.4|1869.4|1863.4|1870.6|1864.6|1869.1|1863.1|19
1585633500000|2020-03-31 05:45:00|1869.6|1863.6|1873.1|1867.1|1874.4|1868.4|1869.6|1863.6|18
1585633800000|2020-03-31 05:50:00|1874.1|1868.1|1873.6|1867.6|1874.4|1868.4|1871.5|1865.5|25
1585634100000|2020-03-31 05:55:00|1873.4|1867.4|1875.8|1869.8|1876.5|1870.5|1873.4|1867.4|33
1585634400000|2020-03-31 06:00:00|1875.5|1869.5|1876.9|1870.9|1879.1|1873.1|1875.3|1869.3|60
1585634700000|2020-03-31 06:05:00|1876.1|1870.1|1877.9|1871.9|1877.9|1871.9|1874.9|1868.9|22
1585635000000|2020-03-31 06:10:00|1877.1|1871.1|1875.9|1869.9|1877.6|1871.6|1875.6|1869.6|17
1585635300000|2020-03-31 06:15:00|1876.1|1870.1|1877.9|1871.9|1878.4|1872.4|1874.1|1868.1|35
1585635600000|2020-03-31 06:20:00|1877.8|1871.8|1872.3|1866.3|1877.8|1871.8|1872|1866|83
1585635900000|2020-03-31 06:25:00|1872|1866|1872.6|1866.6|1873|1867|1871.5|1865.5|29
1585636200000|2020-03-31 06:30:00|1873.1|1867.1|1876.9|1870.9|1877.6|1871.6|1872.8|1866.8|23
1585636500000|2020-03-31 06:35:00|1877.1|1871.1|1874.9|1868.9|1877.1|1871.1|1874.9|1868.9|14
1585636800000|2020-03-31 06:40:00|1874.5|1868.5|1872.1|1866.1|1874.5|1868.5|1872.1|1866.1|9
1585637100000|2020-03-31 06:45:00|1872.4|1866.4|1872.6|1866.6|1872.6|1866.6|1872.4|1866.4|2
1585637400000|2020-03-31 06:50:00|1872.5|1866.5|1870.6|1864.6|1872.5|1866.5|1870.6|1864.6|7
1585637700000|2020-03-31 06:55:00|1870.4|1864.4|1872.1|1866.1|1872.1|1866.1|1870.4|1864.4|8
1585638000000|2020-03-31 07:00:00|1872.4|1866.4|1869.3|1863.3|1872.9|1866.9|1868.1|1862.1|25
1585638300000|2020-03-31 07:05:00|1870.3|1864.3|1872.6|1866.6|1873.5|1867.5|1869.8|1863.8|23
1585638600000|2020-03-31 07:10:00|1872.9|1866.9|1878.3|1872.3|1878.3|1872.3|1872.9|1866.9|21
1585638900000|2020-03-31 07:15:00|1878.4|1872.4|1877|1871|1878.6|1872.6|1876.9|1870.9|23
1585639200000|2020-03-31 07:20:00|1877.3|1871.3|1876.6|1870.6|1878.6|1872.6|1876.6|1870.6|14
1585639500000|2020-03-31 07:25:00|1876.5|1870.5|1874.1|1868.1|1876.5|1870.5|1873.1|1867.1|25
1585639800000|2020-03-31 07:30:00|1873.9|1867.9|1874.3|1868.3|1875.4|1869.4|1873.4|1867.4|16
1585640100000|2020-03-31 07:35:00|1874.1|1868.1|1872.1|1866.1|1874.9|1868.9|1872.1|1866.1|26
1585640400000|2020-03-31 07:40:00|1871.9|1865.9|1871|1865|1872.8|1866.8|1870.9|1864.9|19
1585640700000|2020-03-31 07:45:00|1871.1|1865.1|1871.1|1865.1|1871.4|1865.4|1869.1|1863.1|22
1585641000000|2020-03-31 07:50:00|1871.4|1865.4|1876.6|1870.6|1878.1|1872.1|1871.4|1865.4|34
1585641300000|2020-03-31 07:55:00|1876.4|1870.4|1876.5|1870.5|1876.5|1870.5|1873.6|1867.6|20
1585641600000|2020-03-31 08:00:00|1876.8|1870.8|1890.1|1884.1|1890.1|1884.1|1876.8|1870.8|97
1585641900000|2020-03-31 08:05:00|1890.4|1884.4|1892.1|1886.1|1892.6|1886.6|1889.6|1883.6|41
1585642200000|2020-03-31 08:10:00|1892.4|1886.4|1891.6|1885.6|1897.9|1891.9|1890.1|1884.1|68
1585642500000|2020-03-31 08:15:00|1891.9|1885.9|1890.6|1884.6|1893|1887|1889.9|1883.9|46
1585642800000|2020-03-31 08:20:00|1890.9|1884.9|1891.5|1885.5|1891.5|1885.5|1884.9|1878.9|41
1585643100000|2020-03-31 08:25:00|1891.6|1885.6|1890.5|1884.5|1892.4|1886.4|1889.1|1883.1|33
1585643400000|2020-03-31 08:30:00|1890.8|1884.8|1896.1|1890.1|1896.1|1890.1|1890.8|1884.8|54
1585643700000|2020-03-31 08:35:00|1895.9|1889.9|1894.3|1888.3|1895.9|1889.9|1893.6|1887.6|21
1585644000000|2020-03-31 08:40:00|1893.9|1887.9|1892.4|1886.4|1895.1|1889.1|1891.9|1885.9|22
1585644300000|2020-03-31 08:45:00|1892.1|1886.1|1892.3|1886.3|1892.3|1886.3|1891.4|1885.4|10
1585644600000|2020-03-31 08:50:00|1892.5|1886.5|1895.1|1889.1|1895.6|1889.6|1892.5|1886.5|16
1585644900000|2020-03-31 08:55:00|1894.9|1888.9|1892.6|1886.6|1895.9|1889.9|1892.4|1886.4|16
1585645200000|2020-03-31 09:00:00|1892.4|1886.4|1891.6|1885.6|1894.1|1888.1|1891.3|1885.3|20
1585645500000|2020-03-31 09:05:00|1891.4|1885.4|1891.9|1885.9|1891.9|1885.9|1890.9|1884.9|8
1585645800000|2020-03-31 09:10:00|1891.6|1885.6|1892.9|1886.9|1893.1|1887.1|1891.1|1885.1|20
1585646100000|2020-03-31 09:15:00|1892.6|1886.6|1893.1|1887.1|1893.4|1887.4|1892.1|1886.1|10
1585646400000|2020-03-31 09:20:00|1893|1887|1896.4|1890.4|1896.6|1890.6|1893|1887|23
1585646700000|2020-03-31 09:25:00|1896.1|1890.1|1899.8|1893.8|1900|1894|1896.1|1890.1|24
1585647000000|2020-03-31 09:30:00|1899.5|1893.5|1902.1|1896.1|1902.9|1896.9|1899.1|1893.1|31
1585647300000|2020-03-31 09:35:00|1901.9|1895.9|1900|1894|1902.1|1896.1|1900|1894|12
1585647600000|2020-03-31 09:40:00|1900.3|1894.3|1899.4|1893.4|1900.6|1894.6|1898.9|1892.9|9
1585647900000|2020-03-31 09:45:00|1899.3|1893.3|1897.4|1891.4|1899.3|1893.3|1896.6|1890.6|15
1585648200000|2020-03-31 09:50:00|1896.8|1890.8|1896.9|1890.9|1897.1|1891.1|1896.1|1890.1|15
1585648500000|2020-03-31 09:55:00|1897.1|1891.1|1899.3|1893.3|1899.3|1893.3|1897.1|1891.1|14
1585648800000|2020-03-31 10:00:00|1899|1893|1900.4|1894.4|1900.6|1894.6|1897.9|1891.9|22
1585649100000|2020-03-31 10:05:00|1900.6|1894.6|1902.4|1896.4|1903.4|1897.4|1900.6|1894.6|26
1585649400000|2020-03-31 10:10:00|1901.8|1895.8|1903.6|1897.6|1904.6|1898.6|1901.6|1895.6|14
1585649700000|2020-03-31 10:15:00|1903.4|1897.4|1901.6|1895.6|1903.4|1897.4|1901.4|1895.4|9
1585650000000|2020-03-31 10:20:00|1901.8|1895.8|1898.4|1892.4|1901.8|1895.8|1897.1|1891.1|36
1585650300000|2020-03-31 10:25:00|1898.1|1892.1|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|25
1585650600000|2020-03-31 10:30:00|1898.4|1892.4|1897.1|1891.1|1898.4|1892.4|1896|1890|25
1585650900000|2020-03-31 10:35:00|1896.9|1890.9|1896.3|1890.3|1896.9|1890.9|1894.3|1888.3|11
1585651200000|2020-03-31 10:40:00|1896.6|1890.6|1895.9|1889.9|1898.6|1892.6|1895.9|1889.9|11
1585651500000|2020-03-31 10:45:00|1895.6|1889.6|1895.9|1889.9|1895.9|1889.9|1895.4|1889.4|8
1585651800000|2020-03-31 10:50:00|1896.1|1890.1|1894.9|1888.9|1896.1|1890.1|1893.4|1887.4|14
1585652100000|2020-03-31 10:55:00|1894.6|1888.6|1891.9|1885.9|1894.6|1888.6|1891.9|1885.9|13
1585652400000|2020-03-31 11:00:00|1891.8|1885.8|1890.1|1884.1|1892.1|1886.1|1889.4|1883.4|24
1585652700000|2020-03-31 11:05:00|1889.9|1883.9|1889.4|1883.4|1890.6|1884.6|1888.9|1882.9|14
1585653000000|2020-03-31 11:10:00|1889.5|1883.5|1896.9|1890.9|1896.9|1890.9|1889.5|1883.5|30
1585653300000|2020-03-31 11:15:00|1897.4|1891.4|1894.1|1888.1|1898.5|1892.5|1894.1|1888.1|17
1585653600000|2020-03-31 11:20:00|1894.3|1888.3|1895|1889|1895|1889|1894.1|1888.1|7
1585653900000|2020-03-31 11:25:00|1895.6|1889.6|1891.5|1885.5|1896.1|1890.1|1891.3|1885.3|12
1585654200000|2020-03-31 11:30:00|1892.3|1886.3|1893|1887|1893|1887|1891.5|1885.5|7
1585654500000|2020-03-31 11:35:00|1892.8|1886.8|1893.1|1887.1|1895.3|1889.3|1892.5|1886.5|16
1585654800000|2020-03-31 11:40:00|1894.4|1888.4|1893.6|1887.6|1894.5|1888.5|1892.6|1886.6|16
1585655100000|2020-03-31 11:45:00|1893.4|1887.4|1893.3|1887.3|1893.5|1887.5|1890.6|1884.6|28
1585655400000|2020-03-31 11:50:00|1893.4|1887.4|1873.4|1867.4|1893.4|1887.4|1873.4|1867.4|142
1585655700000|2020-03-31 11:55:00|1873.6|1867.6|1881.5|1875.5|1885.8|1879.8|1871|1865|83
1585656000000|2020-03-31 12:00:00|1881.8|1875.8|1880.5|1874.5|1882.8|1876.8|1879.9|1873.9|22
1585656300000|2020-03-31 12:05:00|1881.5|1875.5|1882.4|1876.4|1883.1|1877.1|1880.5|1874.5|19
1585656600000|2020-03-31 12:10:00|1883.1|1877.1|1883.9|1877.9|1884.4|1878.4|1883.1|1877.1|12
1585656900000|2020-03-31 12:15:00|1884.1|1878.1|1881.4|1875.4|1884.4|1878.4|1881.3|1875.3|21
1585657200000|2020-03-31 12:20:00|1881.8|1875.8|1883|1877|1883.6|1877.6|1881.8|1875.8|14
1585657500000|2020-03-31 12:25:00|1883.1|1877.1|1884.5|1878.5|1885.5|1879.5|1882.5|1876.5|27
1585657800000|2020-03-31 12:30:00|1884.8|1878.8|1888.4|1882.4|1889.8|1883.8|1884.8|1878.8|61
1585658100000|2020-03-31 12:35:00|1888.5|1882.5|1888.9|1882.9|1890.8|1884.8|1886.6|1880.6|34
1585658400000|2020-03-31 12:40:00|1889.4|1883.4|1885.5|1879.5|1890.3|1884.3|1885.1|1879.1|51
1585658700000|2020-03-31 12:45:00|1885.8|1879.8|1886.8|1880.8|1886.9|1880.9|1884.5|1878.5|32
1585659000000|2020-03-31 12:50:00|1886.5|1880.5|1883.8|1877.8|1887.5|1881.5|1882.1|1876.1|42
1585659300000|2020-03-31 12:55:00|1884|1878|1888.8|1882.8|1888.9|1882.9|1884|1878|17
1585659600000|2020-03-31 13:00:00|1889|1883|1893.5|1887.5|1894.3|1888.3|1888.9|1882.9|23
1585659900000|2020-03-31 13:05:00|1893.8|1887.8|1896|1890|1896.6|1890.6|1893.8|1887.8|20
1585660200000|2020-03-31 13:10:00|1895.6|1889.6|1892.3|1886.3|1896|1890|1891.8|1885.8|21
1585660500000|2020-03-31 13:15:00|1892.5|1886.5|1895.5|1889.5|1895.5|1889.5|1892.3|1886.3|29
1585660800000|2020-03-31 13:20:00|1895.8|1889.8|1897.3|1891.3|1897.5|1891.5|1894.5|1888.5|14
1585661100000|2020-03-31 13:25:00|1897.6|1891.6|1893.9|1887.9|1897.6|1891.6|1893.4|1887.4|19
1585661400000|2020-03-31 13:30:00|1894.4|1888.4|1896.5|1890.5|1896.6|1890.6|1892.5|1886.5|42
1585661700000|2020-03-31 13:35:00|1895.9|1889.9|1893.8|1887.8|1896|1890|1890|1884|39
1585662000000|2020-03-31 13:40:00|1894|1888|1893.3|1887.3|1895.3|1889.3|1891.6|1885.6|21
1585662300000|2020-03-31 13:45:00|1893.5|1887.5|1888.6|1882.6|1894.9|1888.9|1888.4|1882.4|36
1585662600000|2020-03-31 13:50:00|1888.5|1882.5|1887.8|1881.8|1891.1|1885.1|1887.5|1881.5|19
1585662900000|2020-03-31 13:55:00|1888|1882|1890|1884|1890.4|1884.4|1883.5|1877.5|41
1585663200000|2020-03-31 14:00:00|1890.3|1884.3|1893.1|1887.1|1893.5|1887.5|1890.3|1884.3|38
1585663500000|2020-03-31 14:05:00|1893|1887|1896.6|1890.6|1896.6|1890.6|1892.5|1886.5|33
1585663800000|2020-03-31 14:10:00|1896.8|1890.8|1896.9|1890.9|1897.8|1891.8|1895.5|1889.5|48
1585664100000|2020-03-31 14:15:00|1897.1|1891.1|1890.5|1884.5|1897.4|1891.4|1890|1884|50
1585664400000|2020-03-31 14:20:00|1890.8|1884.8|1892.4|1886.4|1895.3|1889.3|1890.5|1884.5|51
1585664700000|2020-03-31 14:25:00|1892.6|1886.6|1893.4|1887.4|1894.5|1888.5|1890.6|1884.6|41
1585665000000|2020-03-31 14:30:00|1893.1|1887.1|1894.5|1888.5|1898.8|1892.8|1892.9|1886.9|54
1585665300000|2020-03-31 14:35:00|1894.9|1888.9|1891.3|1885.3|1896|1890|1890.8|1884.8|47
1585665600000|2020-03-31 14:40:00|1892.1|1886.1|1886.4|1880.4|1893.6|1887.6|1884.8|1878.8|96
1585665900000|2020-03-31 14:45:00|1886.1|1880.1|1883.4|1877.4|1887.4|1881.4|1881.4|1875.4|85
1585666200000|2020-03-31 14:50:00|1883.1|1877.1|1897|1891|1897.5|1891.5|1883.1|1877.1|111
1585666500000|2020-03-31 14:55:00|1898.4|1892.4|1907.5|1901.5|1911.5|1905.5|1898.4|1892.4|292
1585666800000|2020-03-31 15:00:00|1907.3|1901.3|1903.6|1897.6|1907.5|1901.5|1902.1|1896.1|87
1585667100000|2020-03-31 15:05:00|1903.3|1897.3|1912.5|1906.5|1914.3|1908.3|1903.3|1897.3|79
1585667400000|2020-03-31 15:10:00|1912.8|1906.8|1911.1|1905.1|1913.9|1907.9|1908.1|1902.1|66
1585667700000|2020-03-31 15:15:00|1911.3|1905.3|1911.1|1905.1|1914.3|1908.3|1910.5|1904.5|48
1585668000000|2020-03-31 15:20:00|1911.4|1905.4|1907.1|1901.1|1912.4|1906.4|1906.1|1900.1|43
1585668300000|2020-03-31 15:25:00|1906.9|1900.9|1909.8|1903.8|1910.9|1904.9|1906.4|1900.4|58
1585668600000|2020-03-31 15:30:00|1910|1904|1912.6|1906.6|1913.3|1907.3|1908.6|1902.6|44
1585668900000|2020-03-31 15:35:00|1912.3|1906.3|1912|1906|1913.3|1907.3|1910.6|1904.6|38
1585669200000|2020-03-31 15:40:00|1911.9|1905.9|1919.6|1913.6|1919.6|1913.6|1907.1|1901.1|73
1585669500000|2020-03-31 15:45:00|1920|1914|1921.6|1915.6|1926|1920|1918|1912|113
1585669800000|2020-03-31 15:50:00|1921.4|1915.4|1920.1|1914.1|1922.4|1916.4|1916.9|1910.9|58
1585670100000|2020-03-31 15:55:00|1920.4|1914.4|1917.4|1911.4|1922.8|1916.8|1917.1|1911.1|65
1585670400000|2020-03-31 16:00:00|1917.5|1911.5|1917.5|1911.5|1920.1|1914.1|1916.4|1910.4|37
1585670700000|2020-03-31 16:05:00|1917.6|1911.6|1915.6|1909.6|1918.5|1912.5|1914.6|1908.6|39
1585671000000|2020-03-31 16:10:00|1915.4|1909.4|1913.5|1907.5|1915.4|1909.4|1913|1907|39
1585671300000|2020-03-31 16:15:00|1913.3|1907.3|1915.1|1909.1|1915.1|1909.1|1913|1907|10
1585671600000|2020-03-31 16:20:00|1915|1909|1915|1909|1915.1|1909.1|1914.8|1908.8|5
1585671900000|2020-03-31 16:25:00|1914.8|1908.8|1913.6|1907.6|1914.8|1908.8|1912.5|1906.5|18
1585672200000|2020-03-31 16:30:00|1913.8|1907.8|1911.5|1905.5|1913.8|1907.8|1911.5|1905.5|8
1585672500000|2020-03-31 16:35:00|1911.3|1905.3|1910.6|1904.6|1911.3|1905.3|1909.5|1903.5|13
1585672800000|2020-03-31 16:40:00|1910.8|1904.8|1912.3|1906.3|1912.4|1906.4|1910.8|1904.8|10
1585673100000|2020-03-31 16:45:00|1912|1906|1912.4|1906.4|1912.4|1906.4|1912|1906|5
1585673400000|2020-03-31 16:50:00|1912.3|1906.3|1912.4|1906.4|1912.6|1906.6|1912.1|1906.1|6
1585673700000|2020-03-31 16:55:00|1911.9|1905.9|1910.6|1904.6|1911.9|1905.9|1910.4|1904.4|14
1585699200000|2020-04-01 00:00:00|1899.9|1893.9|1899.1|1893.1|1899.9|1893.9|1896.8|1890.8|26
1585699500000|2020-04-01 00:05:00|1898.9|1892.9|1896.4|1890.4|1898.9|1892.9|1896.4|1890.4|7
1585699800000|2020-04-01 00:10:00|1896.1|1890.1|1896.9|1890.9|1896.9|1890.9|1895.1|1889.1|13
1585700100000|2020-04-01 00:15:00|1897.5|1891.5|1898.8|1892.8|1899|1893|1897.5|1891.5|9
1585700400000|2020-04-01 00:20:00|1899|1893|1899.4|1893.4|1899.6|1893.6|1899|1893|9
1585700700000|2020-04-01 00:25:00|1899.5|1893.5|1898.9|1892.9|1899.5|1893.5|1898.6|1892.6|4
1585701000000|2020-04-01 00:30:00|1899.4|1893.4|1899.8|1893.8|1900.4|1894.4|1898.5|1892.5|16
1585701300000|2020-04-01 00:35:00|1899.6|1893.6|1899|1893|1899.6|1893.6|1899|1893|3
1585701600000|2020-04-01 00:40:00|1898.8|1892.8|1897.3|1891.3|1899.8|1893.8|1897.3|1891.3|9
1585701900000|2020-04-01 00:45:00|1897.5|1891.5|1897|1891|1897.9|1891.9|1896|1890|12
1585702200000|2020-04-01 00:50:00|1897.6|1891.6|1897|1891|1897.8|1891.8|1897|1891|7
1585702500000|2020-04-01 00:55:00|1896.6|1890.6|1895.4|1889.4|1896.6|1890.6|1894.6|1888.6|13
1585702800000|2020-04-01 01:00:00|1895.9|1889.9|1891.5|1885.5|1898.4|1892.4|1888.4|1882.4|146
1585703100000|2020-04-01 01:05:00|1891.6|1885.6|1894.4|1888.4|1894.4|1888.4|1891.4|1885.4|28
1585703400000|2020-04-01 01:10:00|1894.6|1888.6|1893.9|1887.9|1894.6|1888.6|1893.9|1887.9|23
1585703700000|2020-04-01 01:15:00|1893.4|1887.4|1892.4|1886.4|1893.9|1887.9|1891.4|1885.4|28
1585704000000|2020-04-01 01:20:00|1892.1|1886.1|1890.4|1884.4|1893.4|1887.4|1889.4|1883.4|30
1585704300000|2020-04-01 01:25:00|1890.6|1884.6|1890.8|1884.8|1891.9|1885.9|1889.8|1883.8|23
1585704600000|2020-04-01 01:30:00|1890.3|1884.3|1889.4|1883.4|1890.4|1884.4|1887|1881|65
1585704900000|2020-04-01 01:35:00|1889.3|1883.3|1889.8|1883.8|1890.9|1884.9|1889.3|1883.3|23
1585705200000|2020-04-01 01:40:00|1889.5|1883.5|1887.6|1881.6|1889.5|1883.5|1887.4|1881.4|36
1585705500000|2020-04-01 01:45:00|1887.9|1881.9|1888.1|1882.1|1889.4|1883.4|1887.6|1881.6|24
1585705800000|2020-04-01 01:50:00|1887.9|1881.9|1886.1|1880.1|1887.9|1881.9|1885.5|1879.5|10
1585706100000|2020-04-01 01:55:00|1886.5|1880.5|1887.1|1881.1|1888.1|1882.1|1886|1880|48
1585706400000|2020-04-01 02:00:00|1886.9|1880.9|1882.9|1876.9|1886.9|1880.9|1881.3|1875.3|52
1585706700000|2020-04-01 02:05:00|1882.6|1876.6|1882.4|1876.4|1883.5|1877.5|1881.8|1875.8|39
1585707000000|2020-04-01 02:10:00|1882.1|1876.1|1879.8|1873.8|1882.4|1876.4|1878.9|1872.9|44
1585707300000|2020-04-01 02:15:00|1880|1874|1880.9|1874.9|1881.4|1875.4|1880|1874|9
1585707600000|2020-04-01 02:20:00|1880.6|1874.6|1880.4|1874.4|1880.9|1874.9|1880.4|1874.4|4
1585707900000|2020-04-01 02:25:00|1880.5|1874.5|1880.4|1874.4|1880.5|1874.5|1880.4|1874.4|2
1585708200000|2020-04-01 02:30:00|1880|1874|1880.8|1874.8|1882.4|1876.4|1879.8|1873.8|25
1585708500000|2020-04-01 02:35:00|1880.5|1874.5|1881.3|1875.3|1881.9|1875.9|1879.8|1873.8|30
1585708800000|2020-04-01 02:40:00|1881.5|1875.5|1881.6|1875.6|1881.9|1875.9|1880.8|1874.8|31
1585709100000|2020-04-01 02:45:00|1881.4|1875.4|1884.4|1878.4|1884.6|1878.6|1880.8|1874.8|52
1585709400000|2020-04-01 02:50:00|1884.1|1878.1|1885|1879|1885.3|1879.3|1882.9|1876.9|23
1585709700000|2020-04-01 02:55:00|1885.3|1879.3|1885.8|1879.8|1886.9|1880.9|1885|1879|47
1585710000000|2020-04-01 03:00:00|1885.9|1879.9|1884.4|1878.4|1885.9|1879.9|1884|1878|28
1585710300000|2020-04-01 03:05:00|1885.1|1879.1|1885.1|1879.1|1885.1|1879.1|1883.5|1877.5|19
1585710600000|2020-04-01 03:10:00|1885.4|1879.4|1886.9|1880.9|1888|1882|1885.3|1879.3|14
1585710900000|2020-04-01 03:15:00|1887.1|1881.1|1886.9|1880.9|1887.6|1881.6|1885.5|1879.5|31
1585711200000|2020-04-01 03:20:00|1887.1|1881.1|1886.8|1880.8|1887.5|1881.5|1885.8|1879.8|65
1585711500000|2020-04-01 03:25:00|1886.5|1880.5|1887.1|1881.1|1888.4|1882.4|1886|1880|31
1585711800000|2020-04-01 03:30:00|1887.4|1881.4|1888.3|1882.3|1888.6|1882.6|1887.1|1881.1|7
1585712100000|2020-04-01 03:35:00|1888.4|1882.4|1887.4|1881.4|1888.4|1882.4|1887.3|1881.3|5
1585712400000|2020-04-01 03:40:00|1887.6|1881.6|1886.6|1880.6|1887.6|1881.6|1886.6|1880.6|5
1585712700000|2020-04-01 03:45:00|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1886.3|1880.3|5
1585713000000|2020-04-01 03:50:00|1887.1|1881.1|1886.6|1880.6|1887.1|1881.1|1886.6|1880.6|3
1585713300000|2020-04-01 03:55:00|1886.4|1880.4|1886.1|1880.1|1886.4|1880.4|1886.1|1880.1|2
1585713600000|2020-04-01 04:00:00|1886|1880|1885.8|1879.8|1886|1880|1885.8|1879.8|2
1585713900000|2020-04-01 04:05:00|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1885.5|1879.5|1
1585714200000|2020-04-01 04:10:00|1885.8|1879.8|1885.5|1879.5|1885.8|1879.8|1885.5|1879.5|4
1585714500000|2020-04-01 04:15:00|1885.8|1879.8|1885.8|1879.8|1886.1|1880.1|1885.5|1879.5|6
1585714800000|2020-04-01 04:20:00|1886.1|1880.1|1886.1|1880.1|1886.1|1880.1|1885.8|1879.8|7
1585715100000|2020-04-01 04:25:00|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1886.6|1880.6|1
1585715400000|2020-04-01 04:30:00|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1886.4|1880.4|1
1585715700000|2020-04-01 04:35:00|1886.6|1880.6|1885.5|1879.5|1886.6|1880.6|1885.5|1879.5|6
1585716300000|2020-04-01 04:45:00|1885.3|1879.3|1885|1879|1885.3|1879.3|1884.8|1878.8|4
1585716600000|2020-04-01 04:50:00|1884.8|1878.8|1884.8|1878.8|1885|1879|1884.8|1878.8|3
1585716900000|2020-04-01 04:55:00|1885|1879|1885.5|1879.5|1885.5|1879.5|1885|1879|3
1585717200000|2020-04-01 05:00:00|1885.3|1879.3|1884.8|1878.8|1885.3|1879.3|1884.8|1878.8|3
1585717500000|2020-04-01 05:05:00|1885|1879|1884.8|1878.8|1885|1879|1884.8|1878.8|2
1585717800000|2020-04-01 05:10:00|1884.5|1878.5|1883.3|1877.3|1885|1879|1883.3|1877.3|8
1585718100000|2020-04-01 05:15:00|1884|1878|1883.6|1877.6|1884|1878|1883.1|1877.1|7
1585718400000|2020-04-01 05:20:00|1882.8|1876.8|1882.5|1876.5|1882.8|1876.8|1882.5|1876.5|2
1585718700000|2020-04-01 05:25:00|1882.3|1876.3|1880.5|1874.5|1882.3|1876.3|1880.1|1874.1|11
1585719000000|2020-04-01 05:30:00|1880.8|1874.8|1878|1872|1880.8|1874.8|1877.8|1871.8|44
1585719300000|2020-04-01 05:35:00|1877.8|1871.8|1873.1|1867.1|1877.8|1871.8|1870.3|1864.3|75
1585719600000|2020-04-01 05:40:00|1872.9|1866.9|1865.6|1859.6|1872.9|1866.9|1863.5|1857.5|128
1585719900000|2020-04-01 05:45:00|1865.5|1859.5|1865.5|1859.5|1868.4|1862.4|1864.4|1858.4|72
1585720200000|2020-04-01 05:50:00|1865.8|1859.8|1869.1|1863.1|1870.5|1864.5|1865.5|1859.5|71
1585720500000|2020-04-01 05:55:00|1869.4|1863.4|1866.8|1860.8|1870.1|1864.1|1866.3|1860.3|51
1585720800000|2020-04-01 06:00:00|1867|1861|1870.1|1864.1|1871.3|1865.3|1867|1861|35
1585721100000|2020-04-01 06:05:00|1869.9|1863.9|1868|1862|1869.9|1863.9|1867.5|1861.5|16
1585721400000|2020-04-01 06:10:00|1868.3|1862.3|1868.1|1862.1|1869.6|1863.6|1867.3|1861.3|27
1585721700000|2020-04-01 06:15:00|1867.9|1861.9|1869.1|1863.1|1870.4|1864.4|1866.6|1860.6|46
1585722000000|2020-04-01 06:20:00|1869.9|1863.9|1866.9|1860.9|1870.4|1864.4|1866.9|1860.9|37
1585722300000|2020-04-01 06:25:00|1866.8|1860.8|1866.9|1860.9|1869.1|1863.1|1866.3|1860.3|38
1585722600000|2020-04-01 06:30:00|1866.8|1860.8|1865.9|1859.9|1866.8|1860.8|1864.4|1858.4|69
1585722900000|2020-04-01 06:35:00|1865.8|1859.8|1862.8|1856.8|1866.4|1860.4|1861.1|1855.1|59
1585723200000|2020-04-01 06:40:00|1862.5|1856.5|1862.4|1856.4|1863.4|1857.4|1861.8|1855.8|27
1585723500000|2020-04-01 06:45:00|1862|1856|1866.8|1860.8|1868.4|1862.4|1862|1856|49
1585723800000|2020-04-01 06:50:00|1866|1860|1867|1861|1868.4|1862.4|1865.8|1859.8|47
1585724100000|2020-04-01 06:55:00|1867.4|1861.4|1868.8|1862.8|1869.4|1863.4|1865.8|1859.8|86
1585724400000|2020-04-01 07:00:00|1869|1863|1870.3|1864.3|1870.3|1864.3|1868.8|1862.8|24
1585724700000|2020-04-01 07:05:00|1870|1864|1869.6|1863.6|1870|1864|1868.3|1862.3|20
1585725000000|2020-04-01 07:10:00|1869.9|1863.9|1866.9|1860.9|1870.1|1864.1|1864.6|1858.6|40
1585725300000|2020-04-01 07:15:00|1867.1|1861.1|1864.6|1858.6|1867.5|1861.5|1863|1857|46
1585725600000|2020-04-01 07:20:00|1864.8|1858.8|1856.4|1850.4|1865.9|1859.9|1856.4|1850.4|52
1585725900000|2020-04-01 07:25:00|1856.6|1850.6|1859.1|1853.1|1859.1|1853.1|1855.1|1849.1|77
1585726200000|2020-04-01 07:30:00|1859.4|1853.4|1855.1|1849.1|1861.5|1855.5|1854.1|1848.1|71
1585726500000|2020-04-01 07:35:00|1854.9|1848.9|1851.6|1845.6|1855.6|1849.6|1849.6|1843.6|64
1585726800000|2020-04-01 07:40:00|1851.4|1845.4|1850.5|1844.5|1852.6|1846.6|1850.5|1844.5|38
1585727100000|2020-04-01 07:45:00|1850.6|1844.6|1854.4|1848.4|1855.4|1849.4|1850.5|1844.5|37
1585727400000|2020-04-01 07:50:00|1854.6|1848.6|1859.4|1853.4|1862|1856|1854.4|1848.4|58
1585727700000|2020-04-01 07:55:00|1859.6|1853.6|1858.1|1852.1|1860.4|1854.4|1856.1|1850.1|36
1585728000000|2020-04-01 08:00:00|1857.1|1851.1|1854.1|1848.1|1857.4|1851.4|1854.1|1848.1|54
1585728300000|2020-04-01 08:05:00|1854.4|1848.4|1856.6|1850.6|1858.5|1852.5|1854.4|1848.4|32
1585728600000|2020-04-01 08:10:00|1856.3|1850.3|1856.6|1850.6|1857.4|1851.4|1853.8|1847.8|34
1585728900000|2020-04-01 08:15:00|1856.5|1850.5|1856.4|1850.4|1857.9|1851.9|1856.3|1850.3|29
1585729200000|2020-04-01 08:20:00|1856.6|1850.6|1858.3|1852.3|1858.8|1852.8|1856.1|1850.1|24
1585729500000|2020-04-01 08:25:00|1857.9|1851.9|1856.1|1850.1|1857.9|1851.9|1856.1|1850.1|23
1585729800000|2020-04-01 08:30:00|1856.5|1850.5|1857|1851|1857|1851|1856.1|1850.1|22
1585730100000|2020-04-01 08:35:00|1857.3|1851.3|1857.6|1851.6|1858.5|1852.5|1856.1|1850.1|28
1585730400000|2020-04-01 08:40:00|1857.3|1851.3|1853.5|1847.5|1857.3|1851.3|1853.3|1847.3|16
1585730700000|2020-04-01 08:45:00|1853.6|1847.6|1854.9|1848.9|1855.6|1849.6|1853.6|1847.6|18
1585731000000|2020-04-01 08:50:00|1854.6|1848.6|1857.8|1851.8|1858.9|1852.9|1854|1848|21
1585731300000|2020-04-01 08:55:00|1857.9|1851.9|1858.9|1852.9|1859.4|1853.4|1856.5|1850.5|22
1585731600000|2020-04-01 09:00:00|1858.6|1852.6|1857.4|1851.4|1860|1854|1857.1|1851.1|30
1585731900000|2020-04-01 09:05:00|1857.6|1851.6|1858.3|1852.3|1858.3|1852.3|1857.6|1851.6|12
1585732200000|2020-04-01 09:10:00|1858.6|1852.6|1861.9|1855.9|1862.4|1856.4|1858.6|1852.6|28
1585732500000|2020-04-01 09:15:00|1862.1|1856.1|1858.4|1852.4|1862.1|1856.1|1858.1|1852.1|26
1585732800000|2020-04-01 09:20:00|1858.5|1852.5|1859.9|1853.9|1859.9|1853.9|1858.5|1852.5|8
1585733100000|2020-04-01 09:25:00|1860.1|1854.1|1861.8|1855.8|1862.4|1856.4|1860.1|1854.1|16
1585733400000|2020-04-01 09:30:00|1861.5|1855.5|1860.6|1854.6|1861.8|1855.8|1858.4|1852.4|28
1585733700000|2020-04-01 09:35:00|1860.4|1854.4|1860.9|1854.9|1861|1855|1860.1|1854.1|6
1585734000000|2020-04-01 09:40:00|1861|1855|1861.9|1855.9|1862.5|1856.5|1861|1855|20
1585734300000|2020-04-01 09:45:00|1862.1|1856.1|1861.9|1855.9|1862.6|1856.6|1861.1|1855.1|19
1585734600000|2020-04-01 09:50:00|1861.6|1855.6|1864.3|1858.3|1864.3|1858.3|1861.4|1855.4|27
1585734900000|2020-04-01 09:55:00|1864|1858|1864.5|1858.5|1865.6|1859.6|1863.4|1857.4|58
1585735200000|2020-04-01 10:00:00|1864.8|1858.8|1869.1|1863.1|1869.1|1863.1|1864.5|1858.5|43
1585735500000|2020-04-01 10:05:00|1868.9|1862.9|1866.1|1860.1|1868.9|1862.9|1865.6|1859.6|53
1585735800000|2020-04-01 10:10:00|1865.9|1859.9|1864.1|1858.1|1865.9|1859.9|1863.8|1857.8|54
1585736100000|2020-04-01 10:15:00|1864.6|1858.6|1863.9|1857.9|1865.9|1859.9|1863.6|1857.6|35
1585736400000|2020-04-01 10:20:00|1863.8|1857.8|1861.4|1855.4|1864.1|1858.1|1860.6|1854.6|25
1585736700000|2020-04-01 10:25:00|1861.3|1855.3|1863.8|1857.8|1863.8|1857.8|1860.9|1854.9|14
1585737000000|2020-04-01 10:30:00|1864.3|1858.3|1862.6|1856.6|1864.3|1858.3|1861.6|1855.6|36
1585737300000|2020-04-01 10:35:00|1863.1|1857.1|1866.4|1860.4|1866.4|1860.4|1863.1|1857.1|30
1585737600000|2020-04-01 10:40:00|1866.1|1860.1|1864.6|1858.6|1867.1|1861.1|1864.4|1858.4|20
1585737900000|2020-04-01 10:45:00|1864.4|1858.4|1864.4|1858.4|1866.4|1860.4|1864.1|1858.1|14
1585738200000|2020-04-01 10:50:00|1864.1|1858.1|1863.3|1857.3|1865|1859|1863.3|1857.3|11
1585738500000|2020-04-01 10:55:00|1863|1857|1864.1|1858.1|1864.1|1858.1|1862.9|1856.9|5
1585738800000|2020-04-01 11:00:00|1865|1859|1863.1|1857.1|1865|1859|1862.5|1856.5|16
1585739100000|2020-04-01 11:05:00|1863.4|1857.4|1861.4|1855.4|1863.4|1857.4|1861|1855|16
1585739400000|2020-04-01 11:10:00|1860.9|1854.9|1861.1|1855.1|1861.4|1855.4|1860.1|1854.1|17
1585739700000|2020-04-01 11:15:00|1860.9|1854.9|1860.6|1854.6|1861.6|1855.6|1858.9|1852.9|21
1585740000000|2020-04-01 11:20:00|1861|1855|1860.3|1854.3|1861.4|1855.4|1860.3|1854.3|30
1585740300000|2020-04-01 11:25:00|1860.5|1854.5|1861.1|1855.1|1861.5|1855.5|1860.5|1854.5|6
1585740600000|2020-04-01 11:30:00|1861.4|1855.4|1860.8|1854.8|1861.6|1855.6|1859.3|1853.3|35
1585740900000|2020-04-01 11:35:00|1860.9|1854.9|1859|1853|1861.3|1855.3|1859|1853|26
1585741200000|2020-04-01 11:40:00|1858.8|1852.8|1858.8|1852.8|1860.5|1854.5|1858.1|1852.1|27
1585741500000|2020-04-01 11:45:00|1858.9|1852.9|1857.5|1851.5|1858.9|1852.9|1857.1|1851.1|11
1585741800000|2020-04-01 11:50:00|1857.8|1851.8|1856.1|1850.1|1858|1852|1854.6|1848.6|36
1585742100000|2020-04-01 11:55:00|1856.4|1850.4|1859.6|1853.6|1860.1|1854.1|1856.4|1850.4|44
1585742400000|2020-04-01 12:00:00|1859.8|1853.8|1858.9|1852.9|1860.3|1854.3|1858.1|1852.1|28
1585742700000|2020-04-01 12:05:00|1859.3|1853.3|1857.6|1851.6|1859.5|1853.5|1856.6|1850.6|31
1585743000000|2020-04-01 12:10:00|1857.8|1851.8|1860.6|1854.6|1861.3|1855.3|1857.5|1851.5|33
1585743300000|2020-04-01 12:15:00|1860.9|1854.9|1861.5|1855.5|1861.8|1855.8|1860.1|1854.1|25
1585743600000|2020-04-01 12:20:00|1862.4|1856.4|1862.6|1856.6|1863.4|1857.4|1861.8|1855.8|38
1585743900000|2020-04-01 12:25:00|1862.9|1856.9|1863|1857|1863|1857|1862.3|1856.3|12
1585744200000|2020-04-01 12:30:00|1863.1|1857.1|1869.9|1863.9|1870.1|1864.1|1863.1|1857.1|69
1585744500000|2020-04-01 12:35:00|1870.1|1864.1|1867.5|1861.5|1870.4|1864.4|1866.5|1860.5|29
1585744800000|2020-04-01 12:40:00|1867.3|1861.3|1865.8|1859.8|1867.3|1861.3|1864.3|1858.3|24
1585745100000|2020-04-01 12:45:00|1865.5|1859.5|1866.5|1860.5|1866.8|1860.8|1865|1859|24
1585745400000|2020-04-01 12:50:00|1866.3|1860.3|1863.6|1857.6|1867|1861|1860.8|1854.8|38
1585745700000|2020-04-01 12:55:00|1864.4|1858.4|1867|1861|1867.4|1861.4|1864|1858|23
1585746000000|2020-04-01 13:00:00|1867.3|1861.3|1866.5|1860.5|1867.8|1861.8|1865.8|1859.8|28
1585746300000|2020-04-01 13:05:00|1866.8|1860.8|1869.4|1863.4|1870.5|1864.5|1866.8|1860.8|20
1585746600000|2020-04-01 13:10:00|1869.3|1863.3|1867.8|1861.8|1869.4|1863.4|1867.5|1861.5|26
1585746900000|2020-04-01 13:15:00|1867.5|1861.5|1863.8|1857.8|1867.5|1861.5|1861.6|1855.6|39
1585747200000|2020-04-01 13:20:00|1864|1858|1866.5|1860.5|1867|1861|1862.3|1856.3|68
1585747500000|2020-04-01 13:25:00|1866.9|1860.9|1866.9|1860.9|1868.8|1862.8|1866|1860|48
1585747800000|2020-04-01 13:30:00|1867.3|1861.3|1864.8|1858.8|1868.3|1862.3|1864.5|1858.5|42
1585748100000|2020-04-01 13:35:00|1865.1|1859.1|1867.5|1861.5|1868.8|1862.8|1863.4|1857.4|53
1585748400000|2020-04-01 13:40:00|1867.8|1861.8|1869.9|1863.9|1870.1|1864.1|1866.9|1860.9|48
1585748700000|2020-04-01 13:45:00|1870.1|1864.1|1868.5|1862.5|1871.4|1865.4|1867.5|1861.5|66
1585749000000|2020-04-01 13:50:00|1868.8|1862.8|1868.8|1862.8|1870.6|1864.6|1866.8|1860.8|68
1585749300000|2020-04-01 13:55:00|1869|1863|1871.5|1865.5|1872.1|1866.1|1869|1863|45
1585749600000|2020-04-01 14:00:00|1871.8|1865.8|1872.6|1866.6|1875|1869|1871.3|1865.3|48
1585749900000|2020-04-01 14:05:00|1872.5|1866.5|1873.1|1867.1|1874.3|1868.3|1871.4|1865.4|48
1585750200000|2020-04-01 14:10:00|1873.3|1867.3|1874.3|1868.3|1875.4|1869.4|1873.1|1867.1|46
1585750500000|2020-04-01 14:15:00|1874.5|1868.5|1874.5|1868.5|1877.3|1871.3|1873.5|1867.5|64
1585750800000|2020-04-01 14:20:00|1874.8|1868.8|1875.8|1869.8|1878.3|1872.3|1874.5|1868.5|50
1585751100000|2020-04-01 14:25:00|1876|1870|1875.8|1869.8|1878.3|1872.3|1874.6|1868.6|48
1585751400000|2020-04-01 14:30:00|1876|1870|1882|1876|1884.3|1878.3|1876|1870|78
1585751700000|2020-04-01 14:35:00|1881.6|1875.6|1883.6|1877.6|1884.6|1878.6|1881.6|1875.6|56
1585752000000|2020-04-01 14:40:00|1883.8|1877.8|1876.4|1870.4|1886.6|1880.6|1876.4|1870.4|64
1585752300000|2020-04-01 14:45:00|1876.6|1870.6|1881.3|1875.3|1881.9|1875.9|1875.6|1869.6|68
1585752600000|2020-04-01 14:50:00|1881.9|1875.9|1881.4|1875.4|1885.1|1879.1|1879.4|1873.4|85
1585752900000|2020-04-01 14:55:00|1881.5|1875.5|1870.5|1864.5|1882.5|1876.5|1868.5|1862.5|148
1585753200000|2020-04-01 15:00:00|1871.3|1865.3|1872.1|1866.1|1874.6|1868.6|1871.3|1865.3|43
1585753500000|2020-04-01 15:05:00|1872.4|1866.4|1873.8|1867.8|1875.4|1869.4|1872.4|1866.4|19
1585753800000|2020-04-01 15:10:00|1874.1|1868.1|1873.6|1867.6|1875.8|1869.8|1873.4|1867.4|24
1585754100000|2020-04-01 15:15:00|1873.9|1867.9|1873.6|1867.6|1876.8|1870.8|1873.3|1867.3|33
1585754400000|2020-04-01 15:20:00|1873.4|1867.4|1871.4|1865.4|1873.6|1867.6|1870.9|1864.9|19
1585754700000|2020-04-01 15:25:00|1870.4|1864.4|1867.9|1861.9|1871.1|1865.1|1867.4|1861.4|27
1585755000000|2020-04-01 15:30:00|1870.1|1864.1|1874.1|1868.1|1874.6|1868.6|1868.4|1862.4|40
1585755300000|2020-04-01 15:35:00|1873.9|1867.9|1869.3|1863.3|1874.8|1868.8|1868.1|1862.1|34
1585755600000|2020-04-01 15:40:00|1868.8|1862.8|1870.1|1864.1|1870.4|1864.4|1866.5|1860.5|30
1585755900000|2020-04-01 15:45:00|1869.9|1863.9|1869.8|1863.8|1870.1|1864.1|1868.3|1862.3|22
1585756200000|2020-04-01 15:50:00|1869.4|1863.4|1869.9|1863.9|1869.9|1863.9|1867.9|1861.9|13
1585756500000|2020-04-01 15:55:00|1870|1864|1870.1|1864.1|1871.3|1865.3|1869.6|1863.6|17
1585756800000|2020-04-01 16:00:00|1869|1863|1866.9|1860.9|1869|1863|1866.9|1860.9|17
1585757100000|2020-04-01 16:05:00|1867|1861|1867.3|1861.3|1867.5|1861.5|1866.9|1860.9|9
1585757400000|2020-04-01 16:10:00|1866.3|1860.3|1865.6|1859.6|1867.1|1861.1|1865.6|1859.6|6
1585757700000|2020-04-01 16:15:00|1865.4|1859.4|1863.4|1857.4|1865.4|1859.4|1863.4|1857.4|9
1585758000000|2020-04-01 16:20:00|1863.1|1857.1|1863.4|1857.4|1863.4|1857.4|1862.1|1856.1|18
1585758300000|2020-04-01 16:25:00|1863.6|1857.6|1864.1|1858.1|1864.1|1858.1|1863.6|1857.6|7
1585758600000|2020-04-01 16:30:00|1863.9|1857.9|1862.9|1856.9|1863.9|1857.9|1861.6|1855.6|16
1585758900000|2020-04-01 16:35:00|1862.6|1856.6|1862.4|1856.4|1863.1|1857.1|1862.1|1856.1|6
1585759200000|2020-04-01 16:40:00|1862.6|1856.6|1863.6|1857.6|1863.6|1857.6|1862.4|1856.4|8
1585759500000|2020-04-01 16:45:00|1863.9|1857.9|1862.4|1856.4|1864.9|1858.9|1862.4|1856.4|6
1585759800000|2020-04-01 16:50:00|1862.1|1856.1|1861.9|1855.9|1862.4|1856.4|1861.9|1855.9|4
1585760100000|2020-04-01 16:55:00|1862.1|1856.1|1862.4|1856.4|1862.9|1856.9|1862.1|1856.1|4
1585785600000|2020-04-02 00:00:00|1859.6|1853.6|1861|1855|1861|1855|1859.6|1853.6|6
1585785900000|2020-04-02 00:05:00|1860.8|1854.8|1861.6|1855.6|1861.6|1855.6|1860.8|1854.8|2
1585786200000|2020-04-02 00:10:00|1861.8|1855.8|1861.8|1855.8|1861.8|1855.8|1861.8|1855.8|1
1585786800000|2020-04-02 00:20:00|1862|1856|1861.3|1855.3|1862.5|1856.5|1861.3|1855.3|4
1585787100000|2020-04-02 00:25:00|1861|1855|1860.5|1854.5|1861|1855|1860.3|1854.3|4
1585787400000|2020-04-02 00:30:00|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1860.8|1854.8|1
1585787700000|2020-04-02 00:35:00|1861|1855|1861.8|1855.8|1862|1856|1861|1855|4
1585788000000|2020-04-02 00:40:00|1861.5|1855.5|1861.3|1855.3|1861.8|1855.8|1860.8|1854.8|14
1585788300000|2020-04-02 00:45:00|1861.5|1855.5|1860.8|1854.8|1861.8|1855.8|1860.8|1854.8|5
1585788600000|2020-04-02 00:50:00|1861.3|1855.3|1861.3|1855.3|1861.3|1855.3|1861.3|1855.3|1
1585788900000|2020-04-02 00:55:00|1860.8|1854.8|1861.3|1855.3|1861.5|1855.5|1860.8|1854.8|7
1585789200000|2020-04-02 01:00:00|1860.8|1854.8|1856.3|1850.3|1860.8|1854.8|1853.6|1847.6|116
1585789500000|2020-04-02 01:05:00|1856|1850|1851.1|1845.1|1857.3|1851.3|1851.1|1845.1|60
1585789800000|2020-04-02 01:10:00|1851.3|1845.3|1847.8|1841.8|1854.5|1848.5|1847.8|1841.8|73
1585790100000|2020-04-02 01:15:00|1847.5|1841.5|1848.8|1842.8|1850|1844|1846.6|1840.6|60
1585790400000|2020-04-02 01:20:00|1849|1843|1849.5|1843.5|1849.5|1843.5|1847.3|1841.3|30
1585790700000|2020-04-02 01:25:00|1849.8|1843.8|1849.1|1843.1|1851.6|1845.6|1847.9|1841.9|56
1585791000000|2020-04-02 01:30:00|1849.4|1843.4|1853|1847|1853.1|1847.1|1848.8|1842.8|42
1585791300000|2020-04-02 01:35:00|1852.8|1846.8|1852.8|1846.8|1854.8|1848.8|1851.5|1845.5|114
1585791600000|2020-04-02 01:40:00|1852.6|1846.6|1851.1|1845.1|1852.8|1846.8|1849.9|1843.9|47
1585791900000|2020-04-02 01:45:00|1851.4|1845.4|1853.3|1847.3|1854|1848|1851.4|1845.4|19
1585792200000|2020-04-02 01:50:00|1852.6|1846.6|1852.3|1846.3|1854.3|1848.3|1851.8|1845.8|39
1585792500000|2020-04-02 01:55:00|1852.8|1846.8|1852.3|1846.3|1852.8|1846.8|1851.8|1845.8|47
1585792800000|2020-04-02 02:00:00|1852.4|1846.4|1854|1848|1854.8|1848.8|1852.4|1846.4|41
1585793100000|2020-04-02 02:05:00|1853.6|1847.6|1856.3|1850.3|1856.3|1850.3|1852.9|1846.9|23
1585793400000|2020-04-02 02:10:00|1856.5|1850.5|1859.5|1853.5|1860.4|1854.4|1856.4|1850.4|50
1585793700000|2020-04-02 02:15:00|1859.3|1853.3|1858.8|1852.8|1859.5|1853.5|1858.5|1852.5|6
1585794000000|2020-04-02 02:20:00|1858.5|1852.5|1856.3|1850.3|1858.5|1852.5|1856.3|1850.3|8
1585794600000|2020-04-02 02:30:00|1857|1851|1856.5|1850.5|1859.8|1853.8|1855.8|1849.8|45
1585794900000|2020-04-02 02:35:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.5|1850.5|10
1585795200000|2020-04-02 02:40:00|1858.5|1852.5|1858.8|1852.8|1859|1853|1858.1|1852.1|14
1585795500000|2020-04-02 02:45:00|1858.9|1852.9|1858.8|1852.8|1859.6|1853.6|1858|1852|64
1585795800000|2020-04-02 02:50:00|1858.3|1852.3|1859.3|1853.3|1860.3|1854.3|1858.3|1852.3|20
1585796100000|2020-04-02 02:55:00|1859.5|1853.5|1859.4|1853.4|1859.5|1853.5|1858.5|1852.5|8
1585796400000|2020-04-02 03:00:00|1859.6|1853.6|1862.1|1856.1|1862.3|1856.3|1859.4|1853.4|38
1585796700000|2020-04-02 03:05:00|1862.3|1856.3|1862.1|1856.1|1862.3|1856.3|1861|1855|37
1585797000000|2020-04-02 03:10:00|1862.3|1856.3|1866.3|1860.3|1866.3|1860.3|1862.1|1856.1|26
1585797300000|2020-04-02 03:15:00|1865.9|1859.9|1865.8|1859.8|1866.8|1860.8|1863.1|1857.1|72
1585797600000|2020-04-02 03:20:00|1866|1860|1867.3|1861.3|1867.3|1861.3|1865.8|1859.8|12
1585797900000|2020-04-02 03:25:00|1867|1861|1864.5|1858.5|1867|1861|1864.4|1858.4|20
1585798200000|2020-04-02 03:30:00|1864.3|1858.3|1866.3|1860.3|1866.4|1860.4|1864.3|1858.3|9
1585798500000|2020-04-02 03:35:00|1866|1860|1865.5|1859.5|1866.3|1860.3|1865.5|1859.5|6
1585798800000|2020-04-02 03:40:00|1866|1860|1866.3|1860.3|1866.5|1860.5|1866|1860|3
1585799400000|2020-04-02 03:50:00|1866|1860|1865.6|1859.6|1866|1860|1865.6|1859.6|2
1585800300000|2020-04-02 04:05:00|1865.9|1859.9|1865.6|1859.6|1865.9|1859.9|1865.6|1859.6|2
1585800600000|2020-04-02 04:10:00|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1865.5|1859.5|1
1585801200000|2020-04-02 04:20:00|1865.8|1859.8|1866.4|1860.4|1866.4|1860.4|1865.8|1859.8|3
1585801500000|2020-04-02 04:25:00|1866.9|1860.9|1867.5|1861.5|1867.5|1861.5|1866.9|1860.9|2
1585801800000|2020-04-02 04:30:00|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1867.6|1861.6|1
1585802400000|2020-04-02 04:40:00|1867.4|1861.4|1867.4|1861.4|1867.4|1861.4|1867.4|1861.4|1
1585803000000|2020-04-02 04:50:00|1867.1|1861.1|1867.1|1861.1|1867.1|1861.1|1867.1|1861.1|1
1585803300000|2020-04-02 04:55:00|1866.9|1860.9|1866.6|1860.6|1867.4|1861.4|1866.6|1860.6|10
1585803600000|2020-04-02 05:00:00|1866.4|1860.4|1864|1858|1866.4|1860.4|1864|1858|5
1585803900000|2020-04-02 05:05:00|1863.8|1857.8|1862.8|1856.8|1863.8|1857.8|1862.8|1856.8|5
1585804200000|2020-04-02 05:10:00|1862.5|1856.5|1861|1855|1862.5|1856.5|1860.4|1854.4|14
1585804500000|2020-04-02 05:15:00|1861.3|1855.3|1863.1|1857.1|1863.1|1857.1|1861.1|1855.1|14
1585804800000|2020-04-02 05:20:00|1863.5|1857.5|1863.5|1857.5|1864|1858|1863.5|1857.5|5
1585805100000|2020-04-02 05:25:00|1863.3|1857.3|1863.8|1857.8|1864.5|1858.5|1863.3|1857.3|9
1585805400000|2020-04-02 05:30:00|1863.5|1857.5|1871.8|1865.8|1872.5|1866.5|1863.1|1857.1|410
1585805700000|2020-04-02 05:35:00|1872|1866|1871.3|1865.3|1873.4|1867.4|1868.3|1862.3|158
1585806000000|2020-04-02 05:40:00|1871.5|1865.5|1872.3|1866.3|1872.6|1866.6|1871|1865|138
1585806300000|2020-04-02 05:45:00|1872|1866|1869.8|1863.8|1872|1866|1868.8|1862.8|38
1585806600000|2020-04-02 05:50:00|1869.5|1863.5|1867.5|1861.5|1871|1865|1866.8|1860.8|59
1585806900000|2020-04-02 05:55:00|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1864.4|1858.4|41
1585807200000|2020-04-02 06:00:00|1867|1861|1870.3|1864.3|1870.5|1864.5|1867|1861|36
1585807500000|2020-04-02 06:05:00|1870.5|1864.5|1873.3|1867.3|1877.5|1871.5|1870.5|1864.5|134
1585807800000|2020-04-02 06:10:00|1873|1867|1880.3|1874.3|1882|1876|1871.8|1865.8|149
1585808100000|2020-04-02 06:15:00|1880.5|1874.5|1884.6|1878.6|1886|1880|1877|1871|85
1585808400000|2020-04-02 06:20:00|1884.9|1878.9|1885.8|1879.8|1895.5|1889.5|1884|1878|184
1585808700000|2020-04-02 06:25:00|1886|1880|1888.5|1882.5|1889.6|1883.6|1886|1880|56
1585809000000|2020-04-02 06:30:00|1888.8|1882.8|1885.5|1879.5|1888.8|1882.8|1883.9|1877.9|47
1585809300000|2020-04-02 06:35:00|1885.3|1879.3|1884.5|1878.5|1888.3|1882.3|1883.6|1877.6|49
1585809600000|2020-04-02 06:40:00|1884.8|1878.8|1884.6|1878.6|1887.3|1881.3|1884|1878|69
1585809900000|2020-04-02 06:45:00|1884.4|1878.4|1883.5|1877.5|1887.6|1881.6|1882.1|1876.1|127
1585810200000|2020-04-02 06:50:00|1883.3|1877.3|1888|1882|1888|1882|1883.3|1877.3|52
1585810500000|2020-04-02 06:55:00|1887.8|1881.8|1886|1880|1888.6|1882.6|1885.8|1879.8|60
1585810800000|2020-04-02 07:00:00|1886.3|1880.3|1887|1881|1888.6|1882.6|1881|1875|50
1585811100000|2020-04-02 07:05:00|1886.8|1880.8|1882.5|1876.5|1886.8|1880.8|1880.8|1874.8|31
1585811400000|2020-04-02 07:10:00|1882.3|1876.3|1883|1877|1884.1|1878.1|1881.6|1875.6|43
1585811700000|2020-04-02 07:15:00|1883.3|1877.3|1887.4|1881.4|1888|1882|1882.9|1876.9|32
1585812000000|2020-04-02 07:20:00|1887.5|1881.5|1889.5|1883.5|1889.5|1883.5|1886.1|1880.1|44
1585812300000|2020-04-02 07:25:00|1889.3|1883.3|1886|1880|1889.5|1883.5|1885.3|1879.3|18
1585812600000|2020-04-02 07:30:00|1885.1|1879.1|1885|1879|1885.1|1879.1|1882.1|1876.1|28
1585812900000|2020-04-02 07:35:00|1884|1878|1882.3|1876.3|1884.1|1878.1|1881.4|1875.4|34
1585813200000|2020-04-02 07:40:00|1882.6|1876.6|1879.3|1873.3|1882.6|1876.6|1874.5|1868.5|47
1585813500000|2020-04-02 07:45:00|1879.1|1873.1|1877.4|1871.4|1879.1|1873.1|1875.8|1869.8|20
1585813800000|2020-04-02 07:50:00|1877.3|1871.3|1876.8|1870.8|1879.6|1873.6|1875.8|1869.8|26
1585814100000|2020-04-02 07:55:00|1876.5|1870.5|1875.9|1869.9|1876.8|1870.8|1875.5|1869.5|16
1585814400000|2020-04-02 08:00:00|1875.6|1869.6|1872|1866|1875.9|1869.9|1872|1866|24
1585814700000|2020-04-02 08:05:00|1872.3|1866.3|1875.3|1869.3|1875.6|1869.6|1872.3|1866.3|10
1585815000000|2020-04-02 08:10:00|1875.5|1869.5|1875.6|1869.6|1875.9|1869.9|1873.3|1867.3|22
1585815300000|2020-04-02 08:15:00|1875.9|1869.9|1876.6|1870.6|1876.9|1870.9|1875.9|1869.9|10
1585815600000|2020-04-02 08:20:00|1876.4|1870.4|1873.6|1867.6|1876.6|1870.6|1873.4|1867.4|13
1585815900000|2020-04-02 08:25:00|1873.4|1867.4|1875.1|1869.1|1875.6|1869.6|1873.4|1867.4|23
1585816200000|2020-04-02 08:30:00|1875.4|1869.4|1873.4|1867.4|1877.3|1871.3|1873.4|1867.4|37
1585816500000|2020-04-02 08:35:00|1873.6|1867.6|1870.6|1864.6|1873.9|1867.9|1870.4|1864.4|32
1585816800000|2020-04-02 08:40:00|1870.4|1864.4|1869.5|1863.5|1872.3|1866.3|1868.4|1862.4|29
1585817100000|2020-04-02 08:45:00|1869.1|1863.1|1868.4|1862.4|1869.5|1863.5|1868.3|1862.3|45
1585817400000|2020-04-02 08:50:00|1869|1863|1868.8|1862.8|1869.8|1863.8|1868.4|1862.4|12
1585817700000|2020-04-02 08:55:00|1868.5|1862.5|1870.6|1864.6|1870.6|1864.6|1865.8|1859.8|34
1585818000000|2020-04-02 09:00:00|1870.9|1864.9|1867.6|1861.6|1872|1866|1867.1|1861.1|23
1585818300000|2020-04-02 09:05:00|1867.4|1861.4|1870.3|1864.3|1870.3|1864.3|1866.9|1860.9|17
1585818600000|2020-04-02 09:10:00|1870.5|1864.5|1870.5|1864.5|1872.1|1866.1|1870.5|1864.5|8
1585818900000|2020-04-02 09:15:00|1870.6|1864.6|1872|1866|1872.4|1866.4|1870.6|1864.6|28
1585819200000|2020-04-02 09:20:00|1871.8|1865.8|1872.1|1866.1|1872.1|1866.1|1871.3|1865.3|9
1585819500000|2020-04-02 09:25:00|1872.4|1866.4|1871.1|1865.1|1872.4|1866.4|1869.3|1863.3|15
1585819800000|2020-04-02 09:30:00|1871.8|1865.8|1872.6|1866.6|1872.9|1866.9|1870.3|1864.3|24
1585820100000|2020-04-02 09:35:00|1872.5|1866.5|1869.6|1863.6|1872.5|1866.5|1869.3|1863.3|23
1585820400000|2020-04-02 09:40:00|1869.3|1863.3|1870.3|1864.3|1870.6|1864.6|1869.3|1863.3|21
1585820700000|2020-04-02 09:45:00|1870|1864|1870.6|1864.6|1870.9|1864.9|1868.5|1862.5|21
1585821000000|2020-04-02 09:50:00|1871.3|1865.3|1869.9|1863.9|1871.3|1865.3|1868.3|1862.3|22
1585821300000|2020-04-02 09:55:00|1869.6|1863.6|1870.4|1864.4|1871.5|1865.5|1868.8|1862.8|24
1585821600000|2020-04-02 10:00:00|1870.5|1864.5|1870.4|1864.4|1871|1865|1869.9|1863.9|15
1585821900000|2020-04-02 10:05:00|1870.6|1864.6|1871.5|1865.5|1872.1|1866.1|1870.6|1864.6|13
1585822200000|2020-04-02 10:10:00|1871.3|1865.3|1871.3|1865.3|1871.3|1865.3|1869.3|1863.3|11
1585822500000|2020-04-02 10:15:00|1871|1865|1869.4|1863.4|1871|1865|1868.3|1862.3|19
1585822800000|2020-04-02 10:20:00|1869.8|1863.8|1869.3|1863.3|1870.1|1864.1|1868.8|1862.8|12
1585823100000|2020-04-02 10:25:00|1869.6|1863.6|1877.5|1871.5|1879.3|1873.3|1869.6|1863.6|46
1585823400000|2020-04-02 10:30:00|1877.3|1871.3|1872.9|1866.9|1877.5|1871.5|1872|1866|44
1585823700000|2020-04-02 10:35:00|1873.1|1867.1|1869.6|1863.6|1874.8|1868.8|1869.6|1863.6|17
1585824000000|2020-04-02 10:40:00|1869.9|1863.9|1870.1|1864.1|1870.4|1864.4|1869.4|1863.4|11
1585824300000|2020-04-02 10:45:00|1870.4|1864.4|1869.9|1863.9|1870.6|1864.6|1869.9|1863.9|8
1585824600000|2020-04-02 10:50:00|1869.6|1863.6|1869.9|1863.9|1870.4|1864.4|1869.4|1863.4|9
1585824900000|2020-04-02 10:55:00|1869.6|1863.6|1869.1|1863.1|1871.8|1865.8|1868.6|1862.6|22
1585825200000|2020-04-02 11:00:00|1869|1863|1866.6|1860.6|1869|1863|1865|1859|23
1585825500000|2020-04-02 11:05:00|1866.9|1860.9|1865.4|1859.4|1869.9|1863.9|1864.8|1858.8|25
1585825800000|2020-04-02 11:10:00|1865.3|1859.3|1864.1|1858.1|1865.4|1859.4|1863.4|1857.4|16
1585826100000|2020-04-02 11:15:00|1863.9|1857.9|1863.8|1857.8|1864.4|1858.4|1863.5|1857.5|12
1585826400000|2020-04-02 11:20:00|1863.9|1857.9|1864.6|1858.6|1864.6|1858.6|1863.4|1857.4|13
1585826700000|2020-04-02 11:25:00|1864.4|1858.4|1870.6|1864.6|1870.6|1864.6|1863.5|1857.5|31
1585827000000|2020-04-02 11:30:00|1871.4|1865.4|1866.4|1860.4|1872.5|1866.5|1866.3|1860.3|38
1585827300000|2020-04-02 11:35:00|1866.6|1860.6|1865.1|1859.1|1867.6|1861.6|1864.5|1858.5|27
1585827600000|2020-04-02 11:40:00|1864.9|1858.9|1865.9|1859.9|1865.9|1859.9|1863.5|1857.5|19
1585827900000|2020-04-02 11:45:00|1865.6|1859.6|1863.3|1857.3|1866.8|1860.8|1863.3|1857.3|37
1585828200000|2020-04-02 11:50:00|1863.8|1857.8|1864|1858|1864|1858|1860.1|1854.1|75
1585828500000|2020-04-02 11:55:00|1864.3|1858.3|1871.6|1865.6|1872.3|1866.3|1864.3|1858.3|62
1585828800000|2020-04-02 12:00:00|1872.1|1866.1|1875.5|1869.5|1875.8|1869.8|1870.8|1864.8|39
1585829100000|2020-04-02 12:05:00|1875.8|1869.8|1873.9|1867.9|1876.5|1870.5|1873.8|1867.8|29
1585829400000|2020-04-02 12:10:00|1874|1868|1874.3|1868.3|1874.8|1868.8|1873.8|1867.8|18
1585829700000|2020-04-02 12:15:00|1874.8|1868.8|1877.1|1871.1|1877.8|1871.8|1873.6|1867.6|35
1585830000000|2020-04-02 12:20:00|1877.3|1871.3|1877.4|1871.4|1878.6|1872.6|1875.6|1869.6|66
1585830300000|2020-04-02 12:25:00|1877.1|1871.1|1880.5|1874.5|1883.3|1877.3|1876.6|1870.6|97
1585830600000|2020-04-02 12:30:00|1880.9|1874.9|1878.4|1872.4|1884|1878|1878|1872|54
1585830900000|2020-04-02 12:35:00|1878.3|1872.3|1877.5|1871.5|1879.1|1873.1|1874|1868|40
1585831200000|2020-04-02 12:40:00|1877.9|1871.9|1874.1|1868.1|1878.1|1872.1|1871.1|1865.1|73
1585831500000|2020-04-02 12:45:00|1874.4|1868.4|1877.4|1871.4|1877.9|1871.9|1874.1|1868.1|62
1585831800000|2020-04-02 12:50:00|1877.1|1871.1|1873.4|1867.4|1878.1|1872.1|1871.3|1865.3|64
1585832100000|2020-04-02 12:55:00|1873.5|1867.5|1871.5|1865.5|1875.4|1869.4|1871.3|1865.3|48
1585832400000|2020-04-02 13:00:00|1871.6|1865.6|1874.8|1868.8|1876.9|1870.9|1871.6|1865.6|59
1585832700000|2020-04-02 13:05:00|1874.3|1868.3|1872.6|1866.6|1876.5|1870.5|1872.6|1866.6|49
1585833000000|2020-04-02 13:10:00|1872.4|1866.4|1868.5|1862.5|1873.6|1867.6|1868.5|1862.5|34
1585833300000|2020-04-02 13:15:00|1869.4|1863.4|1875.6|1869.6|1875.6|1869.6|1869.4|1863.4|57
1585833600000|2020-04-02 13:20:00|1875.4|1869.4|1879|1873|1879.9|1873.9|1875.1|1869.1|30
1585833900000|2020-04-02 13:25:00|1879.1|1873.1|1878.5|1872.5|1881.9|1875.9|1878.5|1872.5|28
1585834200000|2020-04-02 13:30:00|1878.8|1872.8|1879.9|1873.9|1881.6|1875.6|1878.8|1872.8|25
1585834500000|2020-04-02 13:35:00|1880.1|1874.1|1879.1|1873.1|1880.1|1874.1|1878.9|1872.9|7
1585834800000|2020-04-02 13:40:00|1879.3|1873.3|1873.8|1867.8|1879.6|1873.6|1872.3|1866.3|32
1585835100000|2020-04-02 13:45:00|1873.9|1867.9|1868.6|1862.6|1874.1|1868.1|1868.6|1862.6|29
1585835400000|2020-04-02 13:50:00|1868.9|1862.9|1874|1868|1874|1868|1868.9|1862.9|32
1585835700000|2020-04-02 13:55:00|1874.3|1868.3|1876|1870|1876.1|1870.1|1874.3|1868.3|23
1585836000000|2020-04-02 14:00:00|1875.3|1869.3|1880.1|1874.1|1880.1|1874.1|1875.1|1869.1|34
1585836300000|2020-04-02 14:05:00|1880.6|1874.6|1878|1872|1880.6|1874.6|1876.5|1870.5|20
1585836600000|2020-04-02 14:10:00|1878.5|1872.5|1879.6|1873.6|1881.1|1875.1|1878.4|1872.4|28
1585836900000|2020-04-02 14:15:00|1879.9|1873.9|1879.6|1873.6|1880.1|1874.1|1877.4|1871.4|32
1585837200000|2020-04-02 14:20:00|1880.1|1874.1|1879.5|1873.5|1882.5|1876.5|1879.5|1873.5|35
1585837500000|2020-04-02 14:25:00|1879.9|1873.9|1881|1875|1882.1|1876.1|1878.6|1872.6|26
1585837800000|2020-04-02 14:30:00|1881.1|1875.1|1885.9|1879.9|1887|1881|1881.1|1875.1|61
1585838100000|2020-04-02 14:35:00|1886.1|1880.1|1891.4|1885.4|1894|1888|1886.1|1880.1|99
1585838400000|2020-04-02 14:40:00|1892.6|1886.6|1889.6|1883.6|1893.4|1887.4|1887.1|1881.1|84
1585838700000|2020-04-02 14:45:00|1889.1|1883.1|1886.9|1880.9|1890.9|1884.9|1886.9|1880.9|42
1585839000000|2020-04-02 14:50:00|1887|1881|1886.6|1880.6|1891.3|1885.3|1885.4|1879.4|61
1585839300000|2020-04-02 14:55:00|1886.8|1880.8|1891.6|1885.6|1892.4|1886.4|1886.8|1880.8|149
1585839600000|2020-04-02 15:00:00|1891.9|1885.9|1887.5|1881.5|1891.9|1885.9|1886.4|1880.4|67
1585839900000|2020-04-02 15:05:00|1887.4|1881.4|1885.4|1879.4|1888.4|1882.4|1883.8|1877.8|74
1585840200000|2020-04-02 15:10:00|1885.5|1879.5|1885.4|1879.4|1886.1|1880.1|1881|1875|55
1585840500000|2020-04-02 15:15:00|1885.1|1879.1|1886.6|1880.6|1887.9|1881.9|1882.4|1876.4|44
1585840800000|2020-04-02 15:20:00|1887.1|1881.1|1890.6|1884.6|1890.6|1884.6|1886.1|1880.1|22
1585841100000|2020-04-02 15:25:00|1890.4|1884.4|1886.9|1880.9|1890.4|1884.4|1886.1|1880.1|32
1585841400000|2020-04-02 15:30:00|1887.1|1881.1|1887.9|1881.9|1888.9|1882.9|1886.6|1880.6|29
1585841700000|2020-04-02 15:35:00|1887.8|1881.8|1889.4|1883.4|1889.8|1883.8|1887.8|1881.8|18
1585842000000|2020-04-02 15:40:00|1889.6|1883.6|1891.5|1885.5|1892.1|1886.1|1889.6|1883.6|24
1585842300000|2020-04-02 15:45:00|1891|1885|1888.9|1882.9|1891|1885|1888.9|1882.9|6
1585842600000|2020-04-02 15:50:00|1889|1883|1888.9|1882.9|1890|1884|1888.6|1882.6|17
1585842900000|2020-04-02 15:55:00|1889.1|1883.1|1889.6|1883.6|1889.6|1883.6|1888.9|1882.9|4
1585843200000|2020-04-02 16:00:00|1890.4|1884.4|1888.1|1882.1|1890.4|1884.4|1888|1882|8
1585843500000|2020-04-02 16:05:00|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1888.3|1882.3|1
1585843800000|2020-04-02 16:10:00|1888|1882|1890.5|1884.5|1890.5|1884.5|1887.8|1881.8|11
1585844100000|2020-04-02 16:15:00|1889.9|1883.9|1888.8|1882.8|1889.9|1883.9|1888.8|1882.8|6
1585844400000|2020-04-02 16:20:00|1889|1883|1889.1|1883.1|1889.1|1883.1|1888|1882|6
1585844700000|2020-04-02 16:25:00|1888.9|1882.9|1886.9|1880.9|1888.9|1882.9|1886.4|1880.4|9
1585845000000|2020-04-02 16:30:00|1888.4|1882.4|1888.9|1882.9|1890.1|1884.1|1888.4|1882.4|9
1585845300000|2020-04-02 16:35:00|1889.3|1883.3|1889.6|1883.6|1890.6|1884.6|1889|1883|14
1585845600000|2020-04-02 16:40:00|1889.8|1883.8|1889.1|1883.1|1889.8|1883.8|1889.1|1883.1|5
1585845900000|2020-04-02 16:45:00|1889.6|1883.6|1889.6|1883.6|1889.6|1883.6|1889.1|1883.1|7
1585846200000|2020-04-02 16:50:00|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1
1585846500000|2020-04-02 16:55:00|1889.6|1883.6|1888.6|1882.6|1889.6|1883.6|1887.4|1881.4|16
1585872000000|2020-04-03 00:00:00|1888|1882|1887.6|1881.6|1888|1882|1886.8|1880.8|4
1585872300000|2020-04-03 00:05:00|1888.1|1882.1|1886.1|1880.1|1888.1|1882.1|1886.1|1880.1|4
1585872600000|2020-04-03 00:10:00|1886|1880|1882.5|1876.5|1886|1880|1882.5|1876.5|17
1585872900000|2020-04-03 00:15:00|1882.4|1876.4|1883.3|1877.3|1883.3|1877.3|1881.6|1875.6|13
1585873200000|2020-04-03 00:20:00|1883.5|1877.5|1885|1879|1885|1879|1883.5|1877.5|6
1585873500000|2020-04-03 00:25:00|1885.6|1879.6|1885.1|1879.1|1885.6|1879.6|1885.1|1879.1|2
1585873800000|2020-04-03 00:30:00|1885.9|1879.9|1886.9|1880.9|1886.9|1880.9|1885.9|1879.9|5
1585874100000|2020-04-03 00:35:00|1887.4|1881.4|1887.1|1881.1|1887.5|1881.5|1886.9|1880.9|10
1585874400000|2020-04-03 00:40:00|1887.3|1881.3|1886.9|1880.9|1887.3|1881.3|1885.4|1879.4|21
1585875000000|2020-04-03 00:50:00|1887.1|1881.1|1886.1|1880.1|1887.6|1881.6|1885.3|1879.3|18
1585875300000|2020-04-03 00:55:00|1885.9|1879.9|1886.4|1880.4|1887.9|1881.9|1884.9|1878.9|26
1585875600000|2020-04-03 01:00:00|1886.6|1880.6|1887.5|1881.5|1889.4|1883.4|1879.9|1873.9|223
1585875900000|2020-04-03 01:05:00|1887.6|1881.6|1887.8|1881.8|1891.3|1885.3|1881.1|1875.1|241
1585876200000|2020-04-03 01:10:00|1887.4|1881.4|1886.6|1880.6|1888.5|1882.5|1885|1879|74
1585876500000|2020-04-03 01:15:00|1886.4|1880.4|1881.5|1875.5|1886.6|1880.6|1881.5|1875.5|70
1585876800000|2020-04-03 01:20:00|1881.8|1875.8|1880.9|1874.9|1882.9|1876.9|1880.4|1874.4|49
1585877100000|2020-04-03 01:25:00|1881.1|1875.1|1879.1|1873.1|1881.5|1875.5|1879.1|1873.1|51
1585877400000|2020-04-03 01:30:00|1880.1|1874.1|1882.1|1876.1|1883.6|1877.6|1879.4|1873.4|43
1585877700000|2020-04-03 01:35:00|1881.9|1875.9|1882.1|1876.1|1882.1|1876.1|1881.4|1875.4|12
1585878000000|2020-04-03 01:40:00|1881.9|1875.9|1881.6|1875.6|1881.9|1875.9|1880.6|1874.6|15
1585878300000|2020-04-03 01:45:00|1881.9|1875.9|1886.6|1880.6|1886.6|1880.6|1881.9|1875.9|35
1585878600000|2020-04-03 01:50:00|1886.4|1880.4|1890.4|1884.4|1890.5|1884.5|1886.4|1880.4|23
1585878900000|2020-04-03 01:55:00|1890.9|1884.9|1889.5|1883.5|1891.1|1885.1|1888.4|1882.4|13
1585879200000|2020-04-03 02:00:00|1889.8|1883.8|1891.6|1885.6|1892.4|1886.4|1889.8|1883.8|31
1585879500000|2020-04-03 02:05:00|1891.4|1885.4|1889.9|1883.9|1891.4|1885.4|1889.9|1883.9|23
1585879800000|2020-04-03 02:10:00|1889.6|1883.6|1891.1|1885.1|1891.1|1885.1|1889.6|1883.6|11
1585880100000|2020-04-03 02:15:00|1891.4|1885.4|1890|1884|1891.4|1885.4|1890|1884|6
1585880400000|2020-04-03 02:20:00|1889.9|1883.9|1890.1|1884.1|1890.1|1884.1|1889.9|1883.9|2
1585881000000|2020-04-03 02:30:00|1890.4|1884.4|1891.1|1885.1|1891.1|1885.1|1889.8|1883.8|16
1585881300000|2020-04-03 02:35:00|1891|1885|1890.9|1884.9|1891.1|1885.1|1890.9|1884.9|4
1585881600000|2020-04-03 02:40:00|1891.1|1885.1|1890.9|1884.9|1891.1|1885.1|1890.9|1884.9|2
1585881900000|2020-04-03 02:45:00|1890.6|1884.6|1887.9|1881.9|1891.4|1885.4|1887.9|1881.9|23
1585882200000|2020-04-03 02:50:00|1887.6|1881.6|1888|1882|1888|1882|1886.8|1880.8|9
1585882500000|2020-04-03 02:55:00|1888.5|1882.5|1889.3|1883.3|1889.5|1883.5|1888.5|1882.5|6
1585882800000|2020-04-03 03:00:00|1889.1|1883.1|1888.4|1882.4|1889.1|1883.1|1888.4|1882.4|4
1585883100000|2020-04-03 03:05:00|1888.6|1882.6|1889.1|1883.1|1889.3|1883.3|1888.6|1882.6|4
1585883400000|2020-04-03 03:10:00|1888.9|1882.9|1886.4|1880.4|1888.9|1882.9|1886.4|1880.4|8
1585883700000|2020-04-03 03:15:00|1886.9|1880.9|1886.6|1880.6|1886.9|1880.9|1886.4|1880.4|7
1585884000000|2020-04-03 03:20:00|1886.4|1880.4|1884.4|1878.4|1887|1881|1884.4|1878.4|22
1585884300000|2020-04-03 03:25:00|1884.6|1878.6|1887.4|1881.4|1888|1882|1884.3|1878.3|73
1585884600000|2020-04-03 03:30:00|1887.1|1881.1|1886.9|1880.9|1887.1|1881.1|1886.9|1880.9|2
1585884900000|2020-04-03 03:35:00|1886.8|1880.8|1886.3|1880.3|1886.8|1880.8|1886.3|1880.3|2
1585887300000|2020-04-03 04:15:00|1885.6|1879.6|1885.5|1879.5|1885.6|1879.6|1885.5|1879.5|2
1585888200000|2020-04-03 04:30:00|1885.3|1879.3|1885.5|1879.5|1885.5|1879.5|1885.3|1879.3|2
1585889100000|2020-04-03 04:45:00|1886.1|1880.1|1886.8|1880.8|1886.8|1880.8|1886.1|1880.1|3
1585889400000|2020-04-03 04:50:00|1887.3|1881.3|1887|1881|1887.3|1881.3|1887|1881|2
1585889700000|2020-04-03 04:55:00|1887.3|1881.3|1888.3|1882.3|1888.3|1882.3|1887.3|1881.3|4
1585890000000|2020-04-03 05:00:00|1888.6|1882.6|1889.5|1883.5|1889.5|1883.5|1888.6|1882.6|7
1585890300000|2020-04-03 05:05:00|1889.4|1883.4|1887.3|1881.3|1889.4|1883.4|1886.9|1880.9|8
1585890600000|2020-04-03 05:10:00|1887.5|1881.5|1886.4|1880.4|1887.9|1881.9|1886.4|1880.4|9
1585890900000|2020-04-03 05:15:00|1886.8|1880.8|1886.1|1880.1|1886.8|1880.8|1885.9|1879.9|4
1585891200000|2020-04-03 05:20:00|1886.3|1880.3|1886.3|1880.3|1886.3|1880.3|1886.3|1880.3|1
1585891500000|2020-04-03 05:25:00|1885.3|1879.3|1884.1|1878.1|1885.3|1879.3|1883.8|1877.8|5
1585891800000|2020-04-03 05:30:00|1884.5|1878.5|1884.4|1878.4|1884.6|1878.6|1881.3|1875.3|103
1585892100000|2020-04-03 05:35:00|1884.3|1878.3|1888.3|1882.3|1889.1|1883.1|1883.3|1877.3|87
1585892400000|2020-04-03 05:40:00|1888|1882|1891.4|1885.4|1891.9|1885.9|1886.6|1880.6|61
1585892700000|2020-04-03 05:45:00|1891.1|1885.1|1893.5|1887.5|1893.9|1887.9|1890.5|1884.5|82
1585893000000|2020-04-03 05:50:00|1893.3|1887.3|1893.1|1887.1|1893.4|1887.4|1889.6|1883.6|40
1585893300000|2020-04-03 05:55:00|1893.4|1887.4|1894.4|1888.4|1894.4|1888.4|1892.5|1886.5|44
1585893600000|2020-04-03 06:00:00|1894.1|1888.1|1891.8|1885.8|1895.3|1889.3|1890|1884|101
1585893900000|2020-04-03 06:05:00|1892|1886|1891.9|1885.9|1892.4|1886.4|1889.9|1883.9|18
1585894200000|2020-04-03 06:10:00|1892.1|1886.1|1889.8|1883.8|1892.4|1886.4|1889.5|1883.5|19
1585894500000|2020-04-03 06:15:00|1889.5|1883.5|1887.6|1881.6|1890.3|1884.3|1887.6|1881.6|37
1585894800000|2020-04-03 06:20:00|1887.9|1881.9|1890|1884|1890.4|1884.4|1886.9|1880.9|26
1585895100000|2020-04-03 06:25:00|1890.3|1884.3|1890|1884|1890.8|1884.8|1889.3|1883.3|29
1585895400000|2020-04-03 06:30:00|1890.3|1884.3|1889.4|1883.4|1890.6|1884.6|1889.4|1883.4|12
1585895700000|2020-04-03 06:35:00|1889.6|1883.6|1888.5|1882.5|1890.4|1884.4|1887.3|1881.3|98
1585896000000|2020-04-03 06:40:00|1888.8|1882.8|1891.9|1885.9|1892.6|1886.6|1888.4|1882.4|70
1585896300000|2020-04-03 06:45:00|1892.1|1886.1|1896.9|1890.9|1897.6|1891.6|1891.6|1885.6|129
1585896600000|2020-04-03 06:50:00|1895.6|1889.6|1899.6|1893.6|1901.1|1895.1|1895.4|1889.4|130
1585896900000|2020-04-03 06:55:00|1899.5|1893.5|1899.5|1893.5|1900.6|1894.6|1897|1891|80
1585897200000|2020-04-03 07:00:00|1899.8|1893.8|1895.6|1889.6|1899.8|1893.8|1895|1889|50
1585897500000|2020-04-03 07:05:00|1896.1|1890.1|1894.6|1888.6|1897.1|1891.1|1894.6|1888.6|10
1585897800000|2020-04-03 07:10:00|1894.9|1888.9|1893.1|1887.1|1895.1|1889.1|1893.1|1887.1|9
1585898100000|2020-04-03 07:15:00|1893.3|1887.3|1892|1886|1893.4|1887.4|1889.8|1883.8|22
1585898400000|2020-04-03 07:20:00|1891.9|1885.9|1891|1885|1891.9|1885.9|1889.5|1883.5|15
1585898700000|2020-04-03 07:25:00|1890.8|1884.8|1892.5|1886.5|1892.5|1886.5|1890|1884|9
1585899000000|2020-04-03 07:30:00|1892.6|1886.6|1891.9|1885.9|1892.6|1886.6|1891.6|1885.6|8
1585899300000|2020-04-03 07:35:00|1892.1|1886.1|1892.4|1886.4|1892.5|1886.5|1890.9|1884.9|19
1585899600000|2020-04-03 07:40:00|1892.6|1886.6|1894.5|1888.5|1894.5|1888.5|1891.9|1885.9|32
1585899900000|2020-04-03 07:45:00|1894.4|1888.4|1896|1890|1896.4|1890.4|1893.1|1887.1|18
1585900200000|2020-04-03 07:50:00|1895.9|1889.9|1892.9|1886.9|1895.9|1889.9|1892|1886|13
1585900500000|2020-04-03 07:55:00|1893|1887|1891.6|1885.6|1893.8|1887.8|1891.5|1885.5|12
1585900800000|2020-04-03 08:00:00|1891.4|1885.4|1880.4|1874.4|1891.4|1885.4|1879.8|1873.8|65
1585901100000|2020-04-03 08:05:00|1880.5|1874.5|1882.8|1876.8|1882.8|1876.8|1880.4|1874.4|23
1585901400000|2020-04-03 08:10:00|1883|1877|1885.5|1879.5|1885.5|1879.5|1883|1877|9
1585901700000|2020-04-03 08:15:00|1885.3|1879.3|1883.4|1877.4|1885.3|1879.3|1883.4|1877.4|17
1585902000000|2020-04-03 08:20:00|1883.6|1877.6|1883.1|1877.1|1883.9|1877.9|1882.8|1876.8|13
1585902300000|2020-04-03 08:25:00|1882.9|1876.9|1881.5|1875.5|1882.9|1876.9|1878.8|1872.8|23
1585902600000|2020-04-03 08:30:00|1881.6|1875.6|1881.3|1875.3|1883.3|1877.3|1881.3|1875.3|7
1585902900000|2020-04-03 08:35:00|1881.8|1875.8|1882.3|1876.3|1882.8|1876.8|1881.5|1875.5|13
1585903200000|2020-04-03 08:40:00|1882.5|1876.5|1883.5|1877.5|1883.5|1877.5|1882.5|1876.5|3
1585903500000|2020-04-03 08:45:00|1883.8|1877.8|1884|1878|1884.3|1878.3|1883.8|1877.8|4
1585903800000|2020-04-03 08:50:00|1884.3|1878.3|1881.8|1875.8|1885|1879|1881.8|1875.8|25
1585904100000|2020-04-03 08:55:00|1880.8|1874.8|1879.8|1873.8|1880.8|1874.8|1877|1871|36
1585904400000|2020-04-03 09:00:00|1879.5|1873.5|1875.3|1869.3|1880|1874|1873.6|1867.6|39
1585904700000|2020-04-03 09:05:00|1875|1869|1870.9|1864.9|1875|1869|1869.5|1863.5|32
1585905000000|2020-04-03 09:10:00|1871.3|1865.3|1874|1868|1874|1868|1871|1865|21
1585905300000|2020-04-03 09:15:00|1874.3|1868.3|1875.3|1869.3|1875.5|1869.5|1873.1|1867.1|16
1585905600000|2020-04-03 09:20:00|1875|1869|1873.6|1867.6|1875|1869|1872.1|1866.1|18
1585905900000|2020-04-03 09:25:00|1873.1|1867.1|1870.3|1864.3|1873.6|1867.6|1870.3|1864.3|19
1585906200000|2020-04-03 09:30:00|1870.8|1864.8|1873.5|1867.5|1873.6|1867.6|1870.6|1864.6|13
1585906500000|2020-04-03 09:35:00|1873.8|1867.8|1874|1868|1874|1868|1873.8|1867.8|2
1585906800000|2020-04-03 09:40:00|1873.8|1867.8|1873.9|1867.9|1876.8|1870.8|1873.8|1867.8|22
1585907100000|2020-04-03 09:45:00|1873.6|1867.6|1876.5|1870.5|1876.5|1870.5|1872.4|1866.4|18
1585907400000|2020-04-03 09:50:00|1876.8|1870.8|1877.4|1871.4|1878.6|1872.6|1875.3|1869.3|24
1585907700000|2020-04-03 09:55:00|1877.5|1871.5|1880.3|1874.3|1880.3|1874.3|1877.5|1871.5|20
1585908000000|2020-04-03 10:00:00|1880|1874|1879.8|1873.8|1880.6|1874.6|1879.3|1873.3|10
1585908300000|2020-04-03 10:05:00|1879.3|1873.3|1878.8|1872.8|1879.3|1873.3|1878.8|1872.8|3
1585908600000|2020-04-03 10:10:00|1879.3|1873.3|1876.6|1870.6|1879.3|1873.3|1876|1870|13
1585908900000|2020-04-03 10:15:00|1876.3|1870.3|1877.8|1871.8|1878.6|1872.6|1876.3|1870.3|9
1585909200000|2020-04-03 10:20:00|1878|1872|1878|1872|1878|1872|1877.3|1871.3|8
1585909500000|2020-04-03 10:25:00|1878.3|1872.3|1877.5|1871.5|1878.5|1872.5|1877|1871|11
1585909800000|2020-04-03 10:30:00|1877.3|1871.3|1877.5|1871.5|1877.5|1871.5|1877|1871|16
1585910100000|2020-04-03 10:35:00|1877.8|1871.8|1878.9|1872.9|1878.9|1872.9|1877.8|1871.8|5
1585910400000|2020-04-03 10:40:00|1878.6|1872.6|1878.5|1872.5|1878.8|1872.8|1878.5|1872.5|3
1585910700000|2020-04-03 10:45:00|1878.8|1872.8|1879.4|1873.4|1880|1874|1878.8|1872.8|11
1585911000000|2020-04-03 10:50:00|1879.3|1873.3|1878.1|1872.1|1879.3|1873.3|1877.8|1871.8|9
1585911300000|2020-04-03 10:55:00|1878.3|1872.3|1876.9|1870.9|1878.3|1872.3|1876.9|1870.9|6
1585911600000|2020-04-03 11:00:00|1877.1|1871.1|1876.9|1870.9|1877.4|1871.4|1876.9|1870.9|4
1585911900000|2020-04-03 11:05:00|1876.4|1870.4|1875.1|1869.1|1876.4|1870.4|1875.1|1869.1|3
1585912200000|2020-04-03 11:10:00|1875.3|1869.3|1874.6|1868.6|1875.3|1869.3|1873.1|1867.1|19
1585912500000|2020-04-03 11:15:00|1874.8|1868.8|1876|1870|1876|1870|1874.8|1868.8|10
1585912800000|2020-04-03 11:20:00|1875.8|1869.8|1875.1|1869.1|1876.3|1870.3|1875.1|1869.1|10
1585913100000|2020-04-03 11:25:00|1874.9|1868.9|1873.6|1867.6|1875.3|1869.3|1873.4|1867.4|10
1585913400000|2020-04-03 11:30:00|1873.8|1867.8|1875.3|1869.3|1875.8|1869.8|1873.8|1867.8|21
1585913700000|2020-04-03 11:35:00|1875.1|1869.1|1878.5|1872.5|1879.5|1873.5|1874.6|1868.6|39
1585914000000|2020-04-03 11:40:00|1878.8|1872.8|1878.3|1872.3|1879.6|1873.6|1877.8|1871.8|18
1585914300000|2020-04-03 11:45:00|1879.3|1873.3|1876.8|1870.8|1880.3|1874.3|1874.5|1868.5|36
1585914600000|2020-04-03 11:50:00|1877|1871|1880.9|1874.9|1881.5|1875.5|1875.3|1869.3|67
1585914900000|2020-04-03 11:55:00|1881.1|1875.1|1882.5|1876.5|1882.8|1876.8|1880.1|1874.1|56
1585915200000|2020-04-03 12:00:00|1881.5|1875.5|1880.5|1874.5|1881.5|1875.5|1880|1874|16
1585915500000|2020-04-03 12:05:00|1880.3|1874.3|1878.1|1872.1|1880.3|1874.3|1877.8|1871.8|10
1585915800000|2020-04-03 12:10:00|1877.5|1871.5|1874.5|1868.5|1877.5|1871.5|1874.5|1868.5|20
1585916100000|2020-04-03 12:15:00|1874.3|1868.3|1875.9|1869.9|1875.9|1869.9|1874.3|1868.3|18
1585916400000|2020-04-03 12:20:00|1876.1|1870.1|1875.9|1869.9|1876.6|1870.6|1874.9|1868.9|30
1585916700000|2020-04-03 12:25:00|1876.4|1870.4|1875.9|1869.9|1878.1|1872.1|1874.6|1868.6|48
1585917000000|2020-04-03 12:30:00|1875.6|1869.6|1882.4|1876.4|1883.4|1877.4|1875.1|1869.1|39
1585917300000|2020-04-03 12:35:00|1882.6|1876.6|1881.9|1875.9|1882.9|1876.9|1881.6|1875.6|34
1585917600000|2020-04-03 12:40:00|1881.4|1875.4|1880.9|1874.9|1883.4|1877.4|1880.9|1874.9|31
1585917900000|2020-04-03 12:45:00|1880.4|1874.4|1882.4|1876.4|1883.4|1877.4|1879.1|1873.1|34
1585918200000|2020-04-03 12:50:00|1882.1|1876.1|1881.1|1875.1|1882.9|1876.9|1880.6|1874.6|24
1585918500000|2020-04-03 12:55:00|1881.4|1875.4|1880.4|1874.4|1881.6|1875.6|1880.4|1874.4|13
1585918800000|2020-04-03 13:00:00|1880.6|1874.6|1881.6|1875.6|1881.9|1875.9|1880.4|1874.4|10
1585919100000|2020-04-03 13:05:00|1880.9|1874.9|1880.9|1874.9|1882.4|1876.4|1880.6|1874.6|13
1585919400000|2020-04-03 13:10:00|1880.6|1874.6|1881.4|1875.4|1882.4|1876.4|1880.6|1874.6|20
1585919700000|2020-04-03 13:15:00|1881.6|1875.6|1882.9|1876.9|1882.9|1876.9|1881.1|1875.1|5
1585920000000|2020-04-03 13:20:00|1883.1|1877.1|1882.1|1876.1|1885.1|1879.1|1881.4|1875.4|33
1585920300000|2020-04-03 13:25:00|1881.9|1875.9|1883.4|1877.4|1883.4|1877.4|1881.1|1875.1|11
1585920600000|2020-04-03 13:30:00|1883.9|1877.9|1884.6|1878.6|1884.6|1878.6|1883.4|1877.4|21
1585920900000|2020-04-03 13:35:00|1884.4|1878.4|1885.4|1879.4|1885.6|1879.6|1884.4|1878.4|25
1585921200000|2020-04-03 13:40:00|1885.1|1879.1|1884.9|1878.9|1885.9|1879.9|1884.9|1878.9|11
1585921500000|2020-04-03 13:45:00|1884.4|1878.4|1882.4|1876.4|1884.4|1878.4|1882.4|1876.4|10
1585921800000|2020-04-03 13:50:00|1882.6|1876.6|1882.4|1876.4|1883.1|1877.1|1882.4|1876.4|9
1585922100000|2020-04-03 13:55:00|1882.9|1876.9|1883.4|1877.4|1883.4|1877.4|1882.4|1876.4|14
1585922400000|2020-04-03 14:00:00|1882.9|1876.9|1879.6|1873.6|1883.1|1877.1|1879.1|1873.1|23
1585922700000|2020-04-03 14:05:00|1878.9|1872.9|1880.4|1874.4|1881.4|1875.4|1878.1|1872.1|16
1585923000000|2020-04-03 14:10:00|1880.6|1874.6|1878.1|1872.1|1880.6|1874.6|1877.9|1871.9|14
1585923300000|2020-04-03 14:15:00|1879.1|1873.1|1878.9|1872.9|1880.1|1874.1|1878.4|1872.4|16
1585923600000|2020-04-03 14:20:00|1879.1|1873.1|1878.1|1872.1|1879.1|1873.1|1878.1|1872.1|14
1585923900000|2020-04-03 14:25:00|1878.4|1872.4|1878.1|1872.1|1879.9|1873.9|1877.9|1871.9|12
1585924200000|2020-04-03 14:30:00|1877.9|1871.9|1877.4|1871.4|1879.1|1873.1|1875.9|1869.9|23
1585924500000|2020-04-03 14:35:00|1877.1|1871.1|1873.6|1867.6|1877.6|1871.6|1873.6|1867.6|19
1585924800000|2020-04-03 14:40:00|1873.9|1867.9|1873.4|1867.4|1874.6|1868.6|1872.4|1866.4|33
1585925100000|2020-04-03 14:45:00|1873.6|1867.6|1876.6|1870.6|1877.4|1871.4|1873.6|1867.6|50
1585925400000|2020-04-03 14:50:00|1876.9|1870.9|1882.1|1876.1|1882.4|1876.4|1876.6|1870.6|82
1585925700000|2020-04-03 14:55:00|1882.4|1876.4|1885.4|1879.4|1890.1|1884.1|1881.1|1875.1|201
1585926000000|2020-04-03 15:00:00|1884.9|1878.9|1882.1|1876.1|1887.4|1881.4|1882.1|1876.1|36
1585926300000|2020-04-03 15:05:00|1882.6|1876.6|1881.6|1875.6|1882.6|1876.6|1881.4|1875.4|12
1585926600000|2020-04-03 15:10:00|1881.9|1875.9|1881.9|1875.9|1883.9|1877.9|1881.9|1875.9|7
1585926900000|2020-04-03 15:15:00|1880.6|1874.6|1880.9|1874.9|1880.9|1874.9|1879.9|1873.9|7
1585927200000|2020-04-03 15:20:00|1881.9|1875.9|1881.9|1875.9|1885.9|1879.9|1881.9|1875.9|29
1585927500000|2020-04-03 15:25:00|1881.6|1875.6|1882.4|1876.4|1882.4|1876.4|1880.4|1874.4|13
1585927800000|2020-04-03 15:30:00|1882.6|1876.6|1883.9|1877.9|1884.1|1878.1|1881.9|1875.9|18
1585928100000|2020-04-03 15:35:00|1884.1|1878.1|1880.9|1874.9|1884.1|1878.1|1878.1|1872.1|39
1585928400000|2020-04-03 15:40:00|1879.9|1873.9|1880.1|1874.1|1880.1|1874.1|1877.9|1871.9|18
1585928700000|2020-04-03 15:45:00|1878.9|1872.9|1877.6|1871.6|1878.9|1872.9|1877.6|1871.6|5
1585929000000|2020-04-03 15:50:00|1878.1|1872.1|1879.6|1873.6|1879.6|1873.6|1878.1|1872.1|4
1585929300000|2020-04-03 15:55:00|1881.1|1875.1|1881.1|1875.1|1883.4|1877.4|1881.1|1875.1|8
1585929600000|2020-04-03 16:00:00|1881.4|1875.4|1880.1|1874.1|1881.4|1875.4|1879.4|1873.4|8
1585929900000|2020-04-03 16:05:00|1878.6|1872.6|1879.6|1873.6|1879.6|1873.6|1878.6|1872.6|3
1585930200000|2020-04-03 16:10:00|1880.8|1874.8|1881.1|1875.1|1883.6|1877.6|1880.8|1874.8|12
1585930500000|2020-04-03 16:15:00|1880.4|1874.4|1880.6|1874.6|1880.6|1874.6|1880.4|1874.4|2
1585930800000|2020-04-03 16:20:00|1880.9|1874.9|1880.4|1874.4|1881.4|1875.4|1878.4|1872.4|31
1585931100000|2020-04-03 16:25:00|1880.6|1874.6|1880.9|1874.9|1880.9|1874.9|1880.4|1874.4|3
1585931400000|2020-04-03 16:30:00|1881.4|1875.4|1880.9|1874.9|1881.4|1875.4|1880.9|1874.9|7
1585931700000|2020-04-03 16:35:00|1881.1|1875.1|1882.1|1876.1|1882.6|1876.6|1881.1|1875.1|5
1585932000000|2020-04-03 16:40:00|1881.4|1875.4|1881.4|1875.4|1881.6|1875.6|1880.9|1874.9|6
1585932300000|2020-04-03 16:45:00|1881.6|1875.6|1881.1|1875.1|1881.6|1875.6|1881.1|1875.1|3
1585932900000|2020-04-03 16:55:00|1880.9|1874.9|1881.1|1875.1|1881.1|1875.1|1880.9|1874.9|2
1586131200000|2020-04-06 00:00:00|1884.5|1873.3|1882.3|1876.3|1886|1880|1882.3|1873.3|5
1586131500000|2020-04-06 00:05:00|1882.4|1876.4|1887.1|1881.1|1887.1|1881.1|1882.4|1876.4|11
1586131800000|2020-04-06 00:10:00|1887.4|1881.4|1892.1|1886.1|1892.6|1886.6|1887|1881|20
1586132100000|2020-04-06 00:15:00|1892.4|1886.4|1899.9|1893.9|1901.6|1895.6|1892.4|1886.4|25
1586132400000|2020-04-06 00:20:00|1899|1893|1893.6|1887.6|1899|1893|1893.6|1887.6|40
1586132700000|2020-04-06 00:25:00|1894.1|1888.1|1895.6|1889.6|1895.6|1889.6|1894.1|1888.1|7
1586133000000|2020-04-06 00:30:00|1895.9|1889.9|1899.9|1893.9|1901.4|1895.4|1895.9|1889.9|50
1586133300000|2020-04-06 00:35:00|1900.1|1894.1|1901.1|1895.1|1901.9|1895.9|1899.9|1893.9|41
1586133600000|2020-04-06 00:40:00|1901.6|1895.6|1899.8|1893.8|1901.9|1895.9|1899.8|1893.8|23
1586133900000|2020-04-06 00:45:00|1899.6|1893.6|1900.1|1894.1|1901.4|1895.4|1897.1|1891.1|26
1586134200000|2020-04-06 00:50:00|1900.4|1894.4|1899.1|1893.1|1900.6|1894.6|1898.1|1892.1|35
1586134500000|2020-04-06 00:55:00|1899.4|1893.4|1899|1893|1899.6|1893.6|1899|1893|9
1586134800000|2020-04-06 01:00:00|1898.9|1892.9|1899.6|1893.6|1900.4|1894.4|1898.9|1892.9|8
1586135100000|2020-04-06 01:05:00|1897.9|1891.9|1896.1|1890.1|1897.9|1891.9|1896.1|1890.1|4
1586135400000|2020-04-06 01:10:00|1896.4|1890.4|1897.4|1891.4|1897.4|1891.4|1895.4|1889.4|7
1586135700000|2020-04-06 01:15:00|1897.6|1891.6|1899.9|1893.9|1899.9|1893.9|1897.6|1891.6|4
1586136000000|2020-04-06 01:20:00|1899.6|1893.6|1899.4|1893.4|1899.9|1893.9|1899.4|1893.4|3
1586136300000|2020-04-06 01:25:00|1897.5|1891.5|1896.9|1890.9|1897.5|1891.5|1896.9|1890.9|6
1586136600000|2020-04-06 01:30:00|1896.6|1890.6|1895.9|1889.9|1897.6|1891.6|1895.6|1889.6|52
1586136900000|2020-04-06 01:35:00|1893.8|1887.8|1894.4|1888.4|1894.9|1888.9|1893.4|1887.4|14
1586137200000|2020-04-06 01:40:00|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1
1586137500000|2020-04-06 01:45:00|1894.6|1888.6|1894.9|1888.9|1894.9|1888.9|1894.6|1888.6|2
1586137800000|2020-04-06 01:50:00|1894.5|1888.5|1894.9|1888.9|1894.9|1888.9|1894.1|1888.1|5
1586138100000|2020-04-06 01:55:00|1895.4|1889.4|1895.4|1889.4|1895.4|1889.4|1895.4|1889.4|1
1586138400000|2020-04-06 02:00:00|1895|1889|1895.3|1889.3|1895.3|1889.3|1895|1889|2
1586139000000|2020-04-06 02:10:00|1895.1|1889.1|1895.1|1889.1|1895.1|1889.1|1895.1|1889.1|1
1586139600000|2020-04-06 02:20:00|1895|1889|1894.4|1888.4|1895|1889|1894.4|1888.4|6
1586139900000|2020-04-06 02:25:00|1893.8|1887.8|1893.9|1887.9|1893.9|1887.9|1893.6|1887.6|4
1586140200000|2020-04-06 02:30:00|1893.6|1887.6|1893.4|1887.4|1893.6|1887.6|1892.4|1886.4|26
1586140500000|2020-04-06 02:35:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1586141400000|2020-04-06 02:50:00|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1
1586141700000|2020-04-06 02:55:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1586142600000|2020-04-06 03:10:00|1893.4|1887.4|1893.6|1887.6|1893.6|1887.6|1893.4|1887.4|2
1586142900000|2020-04-06 03:15:00|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1
1586143800000|2020-04-06 03:30:00|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1893.6|1887.6|1
1586144100000|2020-04-06 03:35:00|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1
1586144700000|2020-04-06 03:45:00|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1894.6|1888.6|1
1586146200000|2020-04-06 04:10:00|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1586146500000|2020-04-06 04:15:00|1895.1|1889.1|1896.9|1890.9|1896.9|1890.9|1895.1|1889.1|9
1586146800000|2020-04-06 04:20:00|1895.9|1889.9|1895.9|1889.9|1896.1|1890.1|1895.9|1889.9|3
1586148300000|2020-04-06 04:45:00|1893.6|1887.6|1892.1|1886.1|1893.6|1887.6|1892.1|1886.1|4
1586148600000|2020-04-06 04:50:00|1892.4|1886.4|1894.6|1888.6|1894.6|1888.6|1892.4|1886.4|52
1586148900000|2020-04-06 04:55:00|1894.4|1888.4|1893.6|1887.6|1894.9|1888.9|1892.9|1886.9|24
1586149200000|2020-04-06 05:00:00|1893.9|1887.9|1896.1|1890.1|1896.4|1890.4|1893.9|1887.9|17
1586149500000|2020-04-06 05:05:00|1895.9|1889.9|1894.6|1888.6|1895.9|1889.9|1894.6|1888.6|7
1586149800000|2020-04-06 05:10:00|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1
1586150400000|2020-04-06 05:20:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.1|1888.1|6
1586150700000|2020-04-06 05:25:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|2
1586151000000|2020-04-06 05:30:00|1894.4|1888.4|1894.6|1888.6|1894.6|1888.6|1894.4|1888.4|2
1586151300000|2020-04-06 05:35:00|1894.9|1888.9|1895.6|1889.6|1895.6|1889.6|1894.6|1888.6|12
1586151600000|2020-04-06 05:40:00|1895.4|1889.4|1898.4|1892.4|1899.4|1893.4|1895.4|1889.4|38
1586151900000|2020-04-06 05:45:00|1898.6|1892.6|1898.4|1892.4|1899.1|1893.1|1898.3|1892.3|14
1586152200000|2020-04-06 05:50:00|1898.6|1892.6|1898.4|1892.4|1898.6|1892.6|1898.4|1892.4|2
1586152500000|2020-04-06 05:55:00|1898.1|1892.1|1898.4|1892.4|1898.4|1892.4|1898.1|1892.1|2
1586152800000|2020-04-06 06:00:00|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1
1586153100000|2020-04-06 06:05:00|1898.8|1892.8|1899.5|1893.5|1899.5|1893.5|1898.8|1892.8|4
1586153400000|2020-04-06 06:10:00|1899.3|1893.3|1897.3|1891.3|1899.3|1893.3|1897|1891|5
1586153700000|2020-04-06 06:15:00|1897.5|1891.5|1899|1893|1899|1893|1897.5|1891.5|7
1586154000000|2020-04-06 06:20:00|1899.3|1893.3|1900.3|1894.3|1900.3|1894.3|1899.3|1893.3|4
1586154300000|2020-04-06 06:25:00|1899.8|1893.8|1899.8|1893.8|1900|1894|1899.8|1893.8|3
1586155200000|2020-04-06 06:40:00|1899.5|1893.5|1897.3|1891.3|1899.5|1893.5|1897.3|1891.3|3
1586155500000|2020-04-06 06:45:00|1895.8|1889.8|1891.3|1885.3|1895.8|1889.8|1891.1|1885.1|18
1586155800000|2020-04-06 06:50:00|1889.8|1883.8|1888.3|1882.3|1891.5|1885.5|1887.3|1881.3|22
1586156100000|2020-04-06 06:55:00|1888.5|1882.5|1889|1883|1889|1883|1888|1882|11
1586156400000|2020-04-06 07:00:00|1889.8|1883.8|1890.8|1884.8|1896.3|1890.3|1889.8|1883.8|56
1586156700000|2020-04-06 07:05:00|1889.8|1883.8|1891|1885|1894.5|1888.5|1888.3|1882.3|41
1586157000000|2020-04-06 07:10:00|1891.3|1885.3|1894.5|1888.5|1895.3|1889.3|1891.3|1885.3|39
1586157300000|2020-04-06 07:15:00|1894.8|1888.8|1898.8|1892.8|1899.8|1893.8|1894.3|1888.3|33
1586157600000|2020-04-06 07:20:00|1898.5|1892.5|1894|1888|1898.8|1892.8|1894|1888|21
1586157900000|2020-04-06 07:25:00|1894.3|1888.3|1897.5|1891.5|1898.8|1892.8|1894.3|1888.3|22
1586158200000|2020-04-06 07:30:00|1896.8|1890.8|1893.8|1887.8|1897.3|1891.3|1893.3|1887.3|27
1586158500000|2020-04-06 07:35:00|1893.5|1887.5|1894.5|1888.5|1894.5|1888.5|1892|1886|20
1586158800000|2020-04-06 07:40:00|1895|1889|1893.3|1887.3|1895.3|1889.3|1892|1886|16
1586159100000|2020-04-06 07:45:00|1894.8|1888.8|1895|1889|1896.5|1890.5|1894.5|1888.5|20
1586159400000|2020-04-06 07:50:00|1894.8|1888.8|1894|1888|1895|1889|1892.8|1886.8|11
1586159700000|2020-04-06 07:55:00|1894.5|1888.5|1892.3|1886.3|1894.5|1888.5|1891.8|1885.8|9
1586160000000|2020-04-06 08:00:00|1891.5|1885.5|1890.8|1884.8|1893.5|1887.5|1890|1884|32
1586160300000|2020-04-06 08:05:00|1891|1885|1893|1887|1895.8|1889.8|1891|1885|28
1586160600000|2020-04-06 08:10:00|1893.5|1887.5|1893.8|1887.8|1894.8|1888.8|1893.1|1887.1|20
1586160900000|2020-04-06 08:15:00|1893.3|1887.3|1892.3|1886.3|1894.8|1888.8|1891.9|1885.9|21
1586161200000|2020-04-06 08:20:00|1893|1887|1894.3|1888.3|1894.8|1888.8|1891.5|1885.5|19
1586161500000|2020-04-06 08:25:00|1894|1888|1894.6|1888.6|1895.6|1889.6|1893|1887|23
1586161800000|2020-04-06 08:30:00|1894.4|1888.4|1894.4|1888.4|1894.9|1888.9|1894.4|1888.4|11
1586162100000|2020-04-06 08:35:00|1894.1|1888.1|1893|1887|1894.1|1888.1|1892.3|1886.3|11
1586162400000|2020-04-06 08:40:00|1893.3|1887.3|1894.9|1888.9|1895.4|1889.4|1893.3|1887.3|8
1586162700000|2020-04-06 08:45:00|1895.1|1889.1|1891.9|1885.9|1895.1|1889.1|1891.6|1885.6|16
1586163000000|2020-04-06 08:50:00|1892.1|1886.1|1893.1|1887.1|1893.4|1887.4|1891.6|1885.6|8
1586163300000|2020-04-06 08:55:00|1892.6|1886.6|1893.4|1887.4|1893.4|1887.4|1892.4|1886.4|5
1586163600000|2020-04-06 09:00:00|1893.3|1887.3|1893.4|1887.4|1894.4|1888.4|1892|1886|11
1586163900000|2020-04-06 09:05:00|1893.5|1887.5|1894|1888|1894.1|1888.1|1892.9|1886.9|10
1586164200000|2020-04-06 09:10:00|1892.9|1886.9|1892.4|1886.4|1892.9|1886.9|1891.1|1885.1|12
1586164500000|2020-04-06 09:15:00|1891.6|1885.6|1887.6|1881.6|1891.6|1885.6|1887.6|1881.6|18
1586164800000|2020-04-06 09:20:00|1887.8|1881.8|1884.9|1878.9|1887.8|1881.8|1884.9|1878.9|21
1586165100000|2020-04-06 09:25:00|1884.4|1878.4|1884.9|1878.9|1886.1|1880.1|1883.5|1877.5|30
1586165400000|2020-04-06 09:30:00|1884.8|1878.8|1884.4|1878.4|1884.8|1878.8|1883.1|1877.1|12
1586165700000|2020-04-06 09:35:00|1884.3|1878.3|1884.8|1878.8|1885|1879|1883.9|1877.9|10
1586166000000|2020-04-06 09:40:00|1884.3|1878.3|1885.5|1879.5|1886.6|1880.6|1884.3|1878.3|13
1586166300000|2020-04-06 09:45:00|1885.8|1879.8|1881.9|1875.9|1886.6|1880.6|1880.6|1874.6|38
1586166600000|2020-04-06 09:50:00|1881.6|1875.6|1880.8|1874.8|1881.6|1875.6|1880.4|1874.4|19
1586166900000|2020-04-06 09:55:00|1880.6|1874.6|1877.8|1871.8|1880.6|1874.6|1877.5|1871.5|16
1586167200000|2020-04-06 10:00:00|1877.9|1871.9|1877.9|1871.9|1878|1872|1877.4|1871.4|11
1586167500000|2020-04-06 10:05:00|1877.6|1871.6|1877.9|1871.9|1877.9|1871.9|1876.4|1870.4|15
1586167800000|2020-04-06 10:10:00|1877.4|1871.4|1875.8|1869.8|1877.4|1871.4|1873.9|1867.9|25
1586168100000|2020-04-06 10:15:00|1876.1|1870.1|1873.6|1867.6|1876.4|1870.4|1873.6|1867.6|41
1586168400000|2020-04-06 10:20:00|1873.9|1867.9|1873.9|1867.9|1874.4|1868.4|1872.1|1866.1|13
1586168700000|2020-04-06 10:25:00|1874.1|1868.1|1875.9|1869.9|1876.1|1870.1|1874.1|1868.1|15
1586169000000|2020-04-06 10:30:00|1876.4|1870.4|1875.9|1869.9|1877.6|1871.6|1875.9|1869.9|24
1586169300000|2020-04-06 10:35:00|1876.1|1870.1|1874.1|1868.1|1877.1|1871.1|1873.8|1867.8|31
1586169600000|2020-04-06 10:40:00|1874.4|1868.4|1876.3|1870.3|1876.3|1870.3|1874.1|1868.1|13
1586169900000|2020-04-06 10:45:00|1876.6|1870.6|1877.6|1871.6|1877.9|1871.9|1875.8|1869.8|28
1586170200000|2020-04-06 10:50:00|1877.4|1871.4|1876.5|1870.5|1877.4|1871.4|1875.6|1869.6|19
1586170500000|2020-04-06 10:55:00|1876.8|1870.8|1875.6|1869.6|1876.8|1870.8|1875.6|1869.6|3
1586170800000|2020-04-06 11:00:00|1875.4|1869.4|1878.5|1872.5|1878.5|1872.5|1875|1869|14
1586171100000|2020-04-06 11:05:00|1878.4|1872.4|1874.6|1868.6|1878.4|1872.4|1874.6|1868.6|21
1586171400000|2020-04-06 11:10:00|1874.9|1868.9|1876.9|1870.9|1877.1|1871.1|1874.6|1868.6|15
1586171700000|2020-04-06 11:15:00|1876.6|1870.6|1876.4|1870.4|1877|1871|1875.9|1869.9|15
1586172000000|2020-04-06 11:20:00|1876.8|1870.8|1878|1872|1878.3|1872.3|1875.6|1869.6|29
1586172300000|2020-04-06 11:25:00|1877.9|1871.9|1878.1|1872.1|1878.4|1872.4|1877.9|1871.9|8
1586172600000|2020-04-06 11:30:00|1878.4|1872.4|1875.4|1869.4|1878.4|1872.4|1874.4|1868.4|40
1586172900000|2020-04-06 11:35:00|1875.1|1869.1|1877.4|1871.4|1877.6|1871.6|1874.9|1868.9|24
1586173200000|2020-04-06 11:40:00|1877.1|1871.1|1876.6|1870.6|1878.4|1872.4|1876.6|1870.6|18
1586173500000|2020-04-06 11:45:00|1876.9|1870.9|1874.4|1868.4|1876.9|1870.9|1872.6|1866.6|36
1586173800000|2020-04-06 11:50:00|1874|1868|1872.4|1866.4|1874|1868|1870.4|1864.4|67
1586174100000|2020-04-06 11:55:00|1872.1|1866.1|1877.6|1871.6|1877.6|1871.6|1871.8|1865.8|60
1586174400000|2020-04-06 12:00:00|1877.1|1871.1|1876.9|1870.9|1880.8|1874.8|1875.9|1869.9|43
1586174700000|2020-04-06 12:05:00|1876.6|1870.6|1876.4|1870.4|1876.9|1870.9|1875.6|1869.6|20
1586175000000|2020-04-06 12:10:00|1876.1|1870.1|1878.9|1872.9|1879.1|1873.1|1876.1|1870.1|18
1586175300000|2020-04-06 12:15:00|1878.6|1872.6|1879.1|1873.1|1880.3|1874.3|1876.9|1870.9|25
1586175600000|2020-04-06 12:20:00|1879.4|1873.4|1878|1872|1881.3|1875.3|1876.9|1870.9|34
1586175900000|2020-04-06 12:25:00|1878.3|1872.3|1880.9|1874.9|1881.8|1875.8|1877|1871|32
1586176200000|2020-04-06 12:30:00|1881.1|1875.1|1883.1|1877.1|1883.6|1877.6|1881.1|1875.1|13
1586176500000|2020-04-06 12:35:00|1883|1877|1883.5|1877.5|1884.4|1878.4|1880.3|1874.3|48
1586176800000|2020-04-06 12:40:00|1883.6|1877.6|1884.9|1878.9|1886.3|1880.3|1883.6|1877.6|33
1586177100000|2020-04-06 12:45:00|1885.3|1879.3|1886.3|1880.3|1886.8|1880.8|1883.5|1877.5|31
1586177400000|2020-04-06 12:50:00|1886.4|1880.4|1887.3|1881.3|1887.5|1881.5|1885.5|1879.5|34
1586177700000|2020-04-06 12:55:00|1887.5|1881.5|1888|1882|1888.8|1882.8|1887.1|1881.1|31
1586178000000|2020-04-06 13:00:00|1888.3|1882.3|1891|1885|1891.8|1885.8|1887.5|1881.5|59
1586178300000|2020-04-06 13:05:00|1890.8|1884.8|1891.9|1885.9|1891.9|1885.9|1889.9|1883.9|68
1586178600000|2020-04-06 13:10:00|1892|1886|1891.5|1885.5|1894.9|1888.9|1890.1|1884.1|62
1586178900000|2020-04-06 13:15:00|1891.8|1885.8|1889.6|1883.6|1892.5|1886.5|1888.5|1882.5|45
1586179200000|2020-04-06 13:20:00|1889.8|1883.8|1891.8|1885.8|1891.8|1885.8|1889.6|1883.6|26
1586179500000|2020-04-06 13:25:00|1891.3|1885.3|1889.5|1883.5|1891.8|1885.8|1889.5|1883.5|28
1586179800000|2020-04-06 13:30:00|1889.9|1883.9|1889.4|1883.4|1891.3|1885.3|1889.4|1883.4|27
1586180100000|2020-04-06 13:35:00|1889.5|1883.5|1888.8|1882.8|1889.9|1883.9|1886.9|1880.9|36
1586180400000|2020-04-06 13:40:00|1889|1883|1889.5|1883.5|1891.8|1885.8|1888.9|1882.9|24
1586180700000|2020-04-06 13:45:00|1889.6|1883.6|1892|1886|1892|1886|1889.3|1883.3|44
1586181000000|2020-04-06 13:50:00|1892.3|1886.3|1895.8|1889.8|1897.3|1891.3|1891|1885|52
1586181300000|2020-04-06 13:55:00|1895.9|1889.9|1896.9|1890.9|1898.9|1892.9|1895.4|1889.4|52
1586181600000|2020-04-06 14:00:00|1896.6|1890.6|1894.9|1888.9|1899.8|1893.8|1893.8|1887.8|40
1586181900000|2020-04-06 14:05:00|1895.1|1889.1|1892.5|1886.5|1896.3|1890.3|1892.4|1886.4|28
1586182200000|2020-04-06 14:10:00|1892.3|1886.3|1894.4|1888.4|1895|1889|1892.3|1886.3|17
1586182500000|2020-04-06 14:15:00|1894.5|1888.5|1897.5|1891.5|1897.5|1891.5|1894.5|1888.5|35
1586182800000|2020-04-06 14:20:00|1897.8|1891.8|1895.5|1889.5|1897.8|1891.8|1892.3|1886.3|38
1586183100000|2020-04-06 14:25:00|1895|1889|1902.8|1896.8|1908.3|1902.3|1894|1888|67
1586183400000|2020-04-06 14:30:00|1903.1|1897.1|1907.3|1901.3|1907.3|1901.3|1899.6|1893.6|64
1586183700000|2020-04-06 14:35:00|1907.8|1901.8|1904.4|1898.4|1908.4|1902.4|1904.1|1898.1|37
1586184000000|2020-04-06 14:40:00|1904.1|1898.1|1902.1|1896.1|1904.6|1898.6|1900.9|1894.9|52
1586184300000|2020-04-06 14:45:00|1902.4|1896.4|1903|1897|1904|1898|1902.1|1896.1|62
1586184600000|2020-04-06 14:50:00|1903.1|1897.1|1905.8|1899.8|1906.6|1900.6|1902.5|1896.5|52
1586184900000|2020-04-06 14:55:00|1905.9|1899.9|1907.4|1901.4|1909.5|1903.5|1904|1898|175
1586185200000|2020-04-06 15:00:00|1907.6|1901.6|1906.4|1900.4|1907.6|1901.6|1903.6|1897.6|52
1586185500000|2020-04-06 15:05:00|1905.6|1899.6|1906.6|1900.6|1906.6|1900.6|1904.9|1898.9|23
1586185800000|2020-04-06 15:10:00|1906.9|1900.9|1906.1|1900.1|1907.1|1901.1|1905.5|1899.5|21
1586186100000|2020-04-06 15:15:00|1906.4|1900.4|1901.8|1895.8|1906.4|1900.4|1901.8|1895.8|24
1586186400000|2020-04-06 15:20:00|1901.5|1895.5|1896.6|1890.6|1903.3|1897.3|1896.1|1890.1|60
1586186700000|2020-04-06 15:25:00|1896.9|1890.9|1894.3|1888.3|1897.1|1891.1|1893.4|1887.4|36
1586187000000|2020-04-06 15:30:00|1894.1|1888.1|1896.8|1890.8|1897.3|1891.3|1894.1|1888.1|15
1586187300000|2020-04-06 15:35:00|1897.4|1891.4|1898.9|1892.9|1900.6|1894.6|1897.3|1891.3|20
1586187600000|2020-04-06 15:40:00|1899.6|1893.6|1902.6|1896.6|1903.6|1897.6|1899.6|1893.6|47
1586187900000|2020-04-06 15:45:00|1902.4|1896.4|1902.9|1896.9|1903.6|1897.6|1900.8|1894.8|46
1586188200000|2020-04-06 15:50:00|1902.6|1896.6|1902.9|1896.9|1903.8|1897.8|1902.1|1896.1|18
1586188500000|2020-04-06 15:55:00|1903.4|1897.4|1903.1|1897.1|1903.5|1897.5|1901.6|1895.6|13
1586188800000|2020-04-06 16:00:00|1902.9|1896.9|1903.4|1897.4|1903.4|1897.4|1902.4|1896.4|8
1586189100000|2020-04-06 16:05:00|1902.5|1896.5|1901.4|1895.4|1902.5|1896.5|1901.4|1895.4|3
1586189400000|2020-04-06 16:10:00|1901.1|1895.1|1901.1|1895.1|1901.1|1895.1|1900.6|1894.6|17
1586189700000|2020-04-06 16:15:00|1900.9|1894.9|1897.9|1891.9|1901.1|1895.1|1897.9|1891.9|11
1586190000000|2020-04-06 16:20:00|1898.1|1892.1|1896.5|1890.5|1900.1|1894.1|1896.5|1890.5|15
1586190300000|2020-04-06 16:25:00|1897.3|1891.3|1897.3|1891.3|1898|1892|1897|1891|8
1586190600000|2020-04-06 16:30:00|1898.6|1892.6|1898.6|1892.6|1898.8|1892.8|1897.8|1891.8|11
1586190900000|2020-04-06 16:35:00|1898.1|1892.1|1898.6|1892.6|1900.1|1894.1|1897.9|1891.9|13
1586191200000|2020-04-06 16:40:00|1897.6|1891.6|1897.6|1891.6|1897.6|1891.6|1896.9|1890.9|4
1586191500000|2020-04-06 16:45:00|1897.3|1891.3|1898.9|1892.9|1898.9|1892.9|1896.9|1890.9|7
1586191800000|2020-04-06 16:50:00|1898.4|1892.4|1896.1|1890.1|1899.4|1893.4|1895.9|1889.9|12
1586192100000|2020-04-06 16:55:00|1896.6|1890.6|1895.5|1889.5|1896.6|1890.6|1894.9|1888.9|16
1586217600000|2020-04-07 00:00:00|1908.4|1902.4|1908.1|1902.1|1909.4|1903.4|1908.1|1902.1|7
1586217900000|2020-04-07 00:05:00|1908.4|1902.4|1908.6|1902.6|1909.3|1903.3|1908.1|1902.1|22
1586218200000|2020-04-07 00:10:00|1908.8|1902.8|1909.4|1903.4|1909.4|1903.4|1908.6|1902.6|20
1586218500000|2020-04-07 00:15:00|1909.3|1903.3|1909.1|1903.1|1910.1|1904.1|1908.9|1902.9|12
1586218800000|2020-04-07 00:20:00|1909.4|1903.4|1913.1|1907.1|1914.1|1908.1|1908.9|1902.9|47
1586219100000|2020-04-07 00:25:00|1914|1908|1911.4|1905.4|1915|1909|1911.4|1905.4|36
1586219400000|2020-04-07 00:30:00|1911.6|1905.6|1914.4|1908.4|1914.4|1908.4|1911.6|1905.6|40
1586219700000|2020-04-07 00:35:00|1914|1908|1911.9|1905.9|1914.3|1908.3|1911.8|1905.8|32
1586220000000|2020-04-07 00:40:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1586220300000|2020-04-07 00:45:00|1912.4|1906.4|1914.4|1908.4|1915.4|1909.4|1911.6|1905.6|12
1586220600000|2020-04-07 00:50:00|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1586220900000|2020-04-07 00:55:00|1914.9|1908.9|1914.4|1908.4|1915.6|1909.6|1914.4|1908.4|14
1586221200000|2020-04-07 01:00:00|1914.1|1908.1|1924.9|1918.9|1925.9|1919.9|1912.6|1906.6|229
1586221500000|2020-04-07 01:05:00|1925.1|1919.1|1926.4|1920.4|1927.8|1921.8|1922.9|1916.9|87
1586221800000|2020-04-07 01:10:00|1927.1|1921.1|1937.6|1931.6|1938.9|1932.9|1925.6|1919.6|164
1586222100000|2020-04-07 01:15:00|1937.5|1931.5|1937.9|1931.9|1938.6|1932.6|1933.6|1927.6|154
1586222400000|2020-04-07 01:20:00|1938.1|1932.1|1934.8|1928.8|1939.1|1933.1|1934.8|1928.8|101
1586222700000|2020-04-07 01:25:00|1934.5|1928.5|1935.1|1929.1|1937.1|1931.1|1932.8|1926.8|62
1586223000000|2020-04-07 01:30:00|1935|1929|1931.9|1925.9|1935|1929|1931|1925|85
1586223300000|2020-04-07 01:35:00|1932.1|1926.1|1932.6|1926.6|1934.6|1928.6|1932.1|1926.1|131
1586223600000|2020-04-07 01:40:00|1933.1|1927.1|1934|1928|1934.1|1928.1|1932.4|1926.4|21
1586223900000|2020-04-07 01:45:00|1933.8|1927.8|1933.3|1927.3|1933.8|1927.8|1932.4|1926.4|42
1586224200000|2020-04-07 01:50:00|1933.5|1927.5|1934.5|1928.5|1935.8|1929.8|1932.8|1926.8|54
1586224500000|2020-04-07 01:55:00|1934.3|1928.3|1930.6|1924.6|1934.3|1928.3|1930.6|1924.6|38
1586224800000|2020-04-07 02:00:00|1930.9|1924.9|1934.1|1928.1|1934.1|1928.1|1930.9|1924.9|24
1586225100000|2020-04-07 02:05:00|1933.9|1927.9|1930|1924|1933.9|1927.9|1930|1924|38
1586225400000|2020-04-07 02:10:00|1929.8|1923.8|1930.5|1924.5|1931.9|1925.9|1929.8|1923.8|91
1586225700000|2020-04-07 02:15:00|1930.8|1924.8|1930.5|1924.5|1930.8|1924.8|1930.5|1924.5|2
1586226000000|2020-04-07 02:20:00|1930.8|1924.8|1931.6|1925.6|1931.8|1925.8|1930.8|1924.8|8
1586226300000|2020-04-07 02:25:00|1931.5|1925.5|1931.6|1925.6|1932.6|1926.6|1930.6|1924.6|12
1586226600000|2020-04-07 02:30:00|1931.4|1925.4|1930|1924|1933.6|1927.6|1928.8|1922.8|24
1586226900000|2020-04-07 02:35:00|1929.8|1923.8|1933.3|1927.3|1933.6|1927.6|1929.8|1923.8|45
1586227200000|2020-04-07 02:40:00|1933|1927|1933.8|1927.8|1934.1|1928.1|1931.5|1925.5|41
1586227500000|2020-04-07 02:45:00|1932.4|1926.4|1931.5|1925.5|1933.9|1927.9|1930.6|1924.6|24
1586227800000|2020-04-07 02:50:00|1931.9|1925.9|1933.4|1927.4|1933.4|1927.4|1931|1925|34
1586228100000|2020-04-07 02:55:00|1933.6|1927.6|1933.4|1927.4|1933.9|1927.9|1932.9|1926.9|9
1586228400000|2020-04-07 03:00:00|1933.1|1927.1|1933.3|1927.3|1933.4|1927.4|1931.8|1925.8|10
1586228700000|2020-04-07 03:05:00|1932.3|1926.3|1932.3|1926.3|1932.9|1926.9|1931.4|1925.4|50
1586229000000|2020-04-07 03:10:00|1932.5|1926.5|1933.4|1927.4|1937|1931|1931.4|1925.4|52
1586229300000|2020-04-07 03:15:00|1933.3|1927.3|1932|1926|1933.9|1927.9|1931.9|1925.9|25
1586229600000|2020-04-07 03:20:00|1931.9|1925.9|1931|1925|1931.9|1925.9|1930.4|1924.4|10
1586229900000|2020-04-07 03:25:00|1930.9|1924.9|1931.1|1925.1|1931.4|1925.4|1930.8|1924.8|10
1586230200000|2020-04-07 03:30:00|1930.8|1924.8|1929.5|1923.5|1930.9|1924.9|1929|1923|12
1586230500000|2020-04-07 03:35:00|1929.3|1923.3|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|3
1586230800000|2020-04-07 03:40:00|1929.5|1923.5|1929.8|1923.8|1930|1924|1929.5|1923.5|3
1586231100000|2020-04-07 03:45:00|1929.5|1923.5|1930.5|1924.5|1930.5|1924.5|1929.5|1923.5|5
1586231700000|2020-04-07 03:55:00|1929.4|1923.4|1930.3|1924.3|1930.3|1924.3|1929.4|1923.4|2
1586232000000|2020-04-07 04:00:00|1928.9|1922.9|1929.5|1923.5|1929.5|1923.5|1928.9|1922.9|2
1586232600000|2020-04-07 04:10:00|1930.1|1924.1|1930.5|1924.5|1930.9|1924.9|1930.1|1924.1|8
1586232900000|2020-04-07 04:15:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|3
1586233200000|2020-04-07 04:20:00|1930|1924|1929.3|1923.3|1931.9|1925.9|1929.3|1923.3|12
1586233500000|2020-04-07 04:25:00|1930|1924|1929.8|1923.8|1930|1924|1929.8|1923.8|2
1586234400000|2020-04-07 04:40:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1586234700000|2020-04-07 04:45:00|1930.3|1924.3|1930.8|1924.8|1930.8|1924.8|1930.3|1924.3|2
1586235300000|2020-04-07 04:55:00|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.3|1924.3|3
1586235600000|2020-04-07 05:00:00|1930.3|1924.3|1929.3|1923.3|1930.3|1924.3|1929|1923|6
1586235900000|2020-04-07 05:05:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1586236500000|2020-04-07 05:15:00|1929.8|1923.8|1930|1924|1930.5|1924.5|1929.8|1923.8|4
1586237100000|2020-04-07 05:25:00|1929.3|1923.3|1929.3|1923.3|1929.5|1923.5|1928.8|1922.8|5
1586237400000|2020-04-07 05:30:00|1929|1923|1932.1|1926.1|1932.1|1926.1|1929|1923|22
1586237700000|2020-04-07 05:35:00|1932.6|1926.6|1934.4|1928.4|1937.4|1931.4|1932.1|1926.1|62
1586238000000|2020-04-07 05:40:00|1934.6|1928.6|1936.9|1930.9|1937.1|1931.1|1934.5|1928.5|37
1586238300000|2020-04-07 05:45:00|1936.8|1930.8|1939|1933|1939|1933|1935.8|1929.8|29
1586238600000|2020-04-07 05:50:00|1938.8|1932.8|1938.6|1932.6|1938.8|1932.8|1936.3|1930.3|37
1586238900000|2020-04-07 05:55:00|1938.4|1932.4|1934|1928|1938.4|1932.4|1933.9|1927.9|50
1586239200000|2020-04-07 06:00:00|1934.5|1928.5|1934.6|1928.6|1936.8|1930.8|1934.5|1928.5|35
1586239500000|2020-04-07 06:05:00|1934.9|1928.9|1936.4|1930.4|1937.3|1931.3|1933.9|1927.9|87
1586239800000|2020-04-07 06:10:00|1936.6|1930.6|1936.3|1930.3|1937.9|1931.9|1935.8|1929.8|31
1586240100000|2020-04-07 06:15:00|1935.4|1929.4|1935.5|1929.5|1937.1|1931.1|1934.4|1928.4|40
1586240400000|2020-04-07 06:20:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.1|1929.1|8
1586240700000|2020-04-07 06:25:00|1935.4|1929.4|1933.9|1927.9|1935.4|1929.4|1933.8|1927.8|32
1586241000000|2020-04-07 06:30:00|1934.1|1928.1|1931.1|1925.1|1934.5|1928.5|1930.8|1924.8|79
1586241300000|2020-04-07 06:35:00|1931.4|1925.4|1931|1925|1932.1|1926.1|1930.8|1924.8|40
1586241600000|2020-04-07 06:40:00|1931.1|1925.1|1934.1|1928.1|1935.4|1929.4|1931.1|1925.1|38
1586241900000|2020-04-07 06:45:00|1934.4|1928.4|1933.9|1927.9|1935.6|1929.6|1932.6|1926.6|39
1586242200000|2020-04-07 06:50:00|1934.1|1928.1|1936.6|1930.6|1937.9|1931.9|1933.5|1927.5|53
1586242500000|2020-04-07 06:55:00|1936.4|1930.4|1934.8|1928.8|1937.6|1931.6|1934.3|1928.3|52
1586242800000|2020-04-07 07:00:00|1935|1929|1938.4|1932.4|1939.5|1933.5|1935|1929|47
1586243100000|2020-04-07 07:05:00|1938.6|1932.6|1940.6|1934.6|1940.6|1934.6|1937.9|1931.9|42
1586243400000|2020-04-07 07:10:00|1940.9|1934.9|1940.6|1934.6|1942.6|1936.6|1939.6|1933.6|43
1586243700000|2020-04-07 07:15:00|1940|1934|1944.4|1938.4|1945.6|1939.6|1939.4|1933.4|56
1586244000000|2020-04-07 07:20:00|1944.6|1938.6|1943.4|1937.4|1947.9|1941.9|1943.3|1937.3|62
1586244300000|2020-04-07 07:25:00|1942.8|1936.8|1940.3|1934.3|1942.8|1936.8|1937.9|1931.9|54
1586244600000|2020-04-07 07:30:00|1940.5|1934.5|1940.3|1934.3|1942|1936|1939.1|1933.1|44
1586244900000|2020-04-07 07:35:00|1940.8|1934.8|1941.6|1935.6|1941.8|1935.8|1940.8|1934.8|12
1586245200000|2020-04-07 07:40:00|1941.1|1935.1|1939|1933|1941.6|1935.6|1939|1933|18
1586245500000|2020-04-07 07:45:00|1939.3|1933.3|1941.5|1935.5|1942.4|1936.4|1939.3|1933.3|26
1586245800000|2020-04-07 07:50:00|1941.9|1935.9|1938.8|1932.8|1942.1|1936.1|1938.8|1932.8|14
1586246100000|2020-04-07 07:55:00|1939|1933|1939.5|1933.5|1940|1934|1937.5|1931.5|18
1586246400000|2020-04-07 08:00:00|1939.8|1933.8|1939.3|1933.3|1940|1934|1933.6|1927.6|47
1586246700000|2020-04-07 08:05:00|1939.1|1933.1|1941.6|1935.6|1945.3|1939.3|1938.1|1932.1|47
1586247000000|2020-04-07 08:10:00|1941.8|1935.8|1941.8|1935.8|1944.1|1938.1|1941.1|1935.1|45
1586247300000|2020-04-07 08:15:00|1941.9|1935.9|1942|1936|1942.8|1936.8|1941.3|1935.3|20
1586247600000|2020-04-07 08:20:00|1941.8|1935.8|1945.4|1939.4|1946.1|1940.1|1941.8|1935.8|34
1586247900000|2020-04-07 08:25:00|1945.6|1939.6|1947.1|1941.1|1948.1|1942.1|1945.6|1939.6|30
1586248200000|2020-04-07 08:30:00|1947.4|1941.4|1946.6|1940.6|1947.6|1941.6|1946|1940|24
1586248500000|2020-04-07 08:35:00|1946.1|1940.1|1944.3|1938.3|1946.1|1940.1|1943.9|1937.9|25
1586248800000|2020-04-07 08:40:00|1943.6|1937.6|1944.1|1938.1|1944.1|1938.1|1941.9|1935.9|20
1586249100000|2020-04-07 08:45:00|1944.3|1938.3|1948.9|1942.9|1949.1|1943.1|1943.1|1937.1|48
1586249400000|2020-04-07 08:50:00|1948.6|1942.6|1949.4|1943.4|1949.8|1943.8|1947.3|1941.3|51
1586249700000|2020-04-07 08:55:00|1949.6|1943.6|1951.4|1945.4|1951.6|1945.6|1949.1|1943.1|25
1586250000000|2020-04-07 09:00:00|1952.1|1946.1|1950.4|1944.4|1953.8|1947.8|1950.1|1944.1|38
1586250300000|2020-04-07 09:05:00|1950.1|1944.1|1952.5|1946.5|1953.1|1947.1|1949.9|1943.9|31
1586250600000|2020-04-07 09:10:00|1952.4|1946.4|1950.1|1944.1|1953.1|1947.1|1950.1|1944.1|25
1586250900000|2020-04-07 09:15:00|1950.4|1944.4|1953.4|1947.4|1953.4|1947.4|1950.4|1944.4|18
1586251200000|2020-04-07 09:20:00|1953.1|1947.1|1954.9|1948.9|1955.1|1949.1|1953.1|1947.1|30
1586251500000|2020-04-07 09:25:00|1955.1|1949.1|1953.9|1947.9|1955.8|1949.8|1953.8|1947.8|25
1586251800000|2020-04-07 09:30:00|1954.1|1948.1|1954.6|1948.6|1955.4|1949.4|1953.6|1947.6|33
1586252100000|2020-04-07 09:35:00|1953.9|1947.9|1955.1|1949.1|1955.1|1949.1|1953.9|1947.9|9
1586252400000|2020-04-07 09:40:00|1954.6|1948.6|1953.5|1947.5|1955.9|1949.9|1953.5|1947.5|18
1586252700000|2020-04-07 09:45:00|1953.4|1947.4|1954.4|1948.4|1954.4|1948.4|1949.9|1943.9|41
1586253000000|2020-04-07 09:50:00|1954.3|1948.3|1951.5|1945.5|1954.3|1948.3|1951.5|1945.5|37
1586253300000|2020-04-07 09:55:00|1951.3|1945.3|1951.9|1945.9|1953.1|1947.1|1950.6|1944.6|29
1586253600000|2020-04-07 10:00:00|1951.6|1945.6|1950.6|1944.6|1951.6|1945.6|1948.4|1942.4|23
1586253900000|2020-04-07 10:05:00|1950.9|1944.9|1950.4|1944.4|1950.9|1944.9|1950|1944|9
1586254200000|2020-04-07 10:10:00|1950.6|1944.6|1951.4|1945.4|1951.4|1945.4|1950.4|1944.4|5
1586254500000|2020-04-07 10:15:00|1951.6|1945.6|1952.5|1946.5|1952.6|1946.6|1951.6|1945.6|6
1586254800000|2020-04-07 10:20:00|1952.6|1946.6|1952.4|1946.4|1954.1|1948.1|1952.3|1946.3|13
1586255100000|2020-04-07 10:25:00|1952.9|1946.9|1952.4|1946.4|1953.9|1947.9|1952.1|1946.1|10
1586255400000|2020-04-07 10:30:00|1951.6|1945.6|1947.6|1941.6|1951.9|1945.9|1947.6|1941.6|36
1586255700000|2020-04-07 10:35:00|1947.4|1941.4|1946.9|1940.9|1947.6|1941.6|1946.6|1940.6|11
1586256000000|2020-04-07 10:40:00|1946.6|1940.6|1943.8|1937.8|1946.9|1940.9|1943.8|1937.8|21
1586256300000|2020-04-07 10:45:00|1943.9|1937.9|1941.6|1935.6|1945.6|1939.6|1941.4|1935.4|35
1586256600000|2020-04-07 10:50:00|1941.9|1935.9|1940.1|1934.1|1941.9|1935.9|1939.6|1933.6|31
1586256900000|2020-04-07 10:55:00|1940.4|1934.4|1941.4|1935.4|1941.9|1935.9|1938.1|1932.1|24
1586257200000|2020-04-07 11:00:00|1940.9|1934.9|1939.3|1933.3|1940.9|1934.9|1938.8|1932.8|22
1586257500000|2020-04-07 11:05:00|1939|1933|1938.9|1932.9|1939.6|1933.6|1937.8|1931.8|23
1586257800000|2020-04-07 11:10:00|1938.3|1932.3|1939.5|1933.5|1941.9|1935.9|1937.8|1931.8|26
1586258100000|2020-04-07 11:15:00|1939.8|1933.8|1938.4|1932.4|1940.3|1934.3|1938.1|1932.1|14
1586258400000|2020-04-07 11:20:00|1938.6|1932.6|1939.8|1933.8|1940.1|1934.1|1938.5|1932.5|17
1586258700000|2020-04-07 11:25:00|1940.4|1934.4|1939|1933|1941.9|1935.9|1938.5|1932.5|32
1586259000000|2020-04-07 11:30:00|1938.8|1932.8|1942|1936|1942.3|1936.3|1938.8|1932.8|22
1586259300000|2020-04-07 11:35:00|1942.3|1936.3|1944.5|1938.5|1945.1|1939.1|1942|1936|27
1586259600000|2020-04-07 11:40:00|1943.8|1937.8|1940.8|1934.8|1943.8|1937.8|1937.6|1931.6|41
1586259900000|2020-04-07 11:45:00|1940.9|1934.9|1942.3|1936.3|1944.3|1938.3|1940.3|1934.3|33
1586260200000|2020-04-07 11:50:00|1942.4|1936.4|1945.4|1939.4|1945.6|1939.6|1940.1|1934.1|77
1586260500000|2020-04-07 11:55:00|1945.6|1939.6|1949.4|1943.4|1950.4|1944.4|1945.6|1939.6|52
1586260800000|2020-04-07 12:00:00|1949.5|1943.5|1945.1|1939.1|1950.6|1944.6|1945.1|1939.1|42
1586261100000|2020-04-07 12:05:00|1945.4|1939.4|1946.4|1940.4|1947.5|1941.5|1941.4|1935.4|38
1586261400000|2020-04-07 12:10:00|1946.6|1940.6|1941.3|1935.3|1947.6|1941.6|1941.3|1935.3|57
1586261700000|2020-04-07 12:15:00|1941.5|1935.5|1943|1937|1944.9|1938.9|1941.5|1935.5|24
1586262000000|2020-04-07 12:20:00|1944.1|1938.1|1945.1|1939.1|1947.8|1941.8|1943.9|1937.9|48
1586262300000|2020-04-07 12:25:00|1945.9|1939.9|1943.6|1937.6|1946.8|1940.8|1943.3|1937.3|49
1586262600000|2020-04-07 12:30:00|1943.4|1937.4|1940.9|1934.9|1943.4|1937.4|1939.9|1933.9|20
1586262900000|2020-04-07 12:35:00|1941.5|1935.5|1942.8|1936.8|1942.9|1936.9|1940.1|1934.1|21
1586263200000|2020-04-07 12:40:00|1943.3|1937.3|1947|1941|1947|1941|1943.3|1937.3|23
1586263500000|2020-04-07 12:45:00|1947.3|1941.3|1948.8|1942.8|1948.8|1942.8|1946.8|1940.8|20
1586263800000|2020-04-07 12:50:00|1948.5|1942.5|1945.3|1939.3|1948.8|1942.8|1944.6|1938.6|43
1586264100000|2020-04-07 12:55:00|1944.4|1938.4|1945.9|1939.9|1946.8|1940.8|1944.4|1938.4|27
1586264400000|2020-04-07 13:00:00|1946|1940|1947.8|1941.8|1948.8|1942.8|1945.9|1939.9|35
1586264700000|2020-04-07 13:05:00|1948|1942|1952.5|1946.5|1953.3|1947.3|1947.8|1941.8|23
1586265000000|2020-04-07 13:10:00|1952|1946|1952.3|1946.3|1952.8|1946.8|1950.8|1944.8|32
1586265300000|2020-04-07 13:15:00|1951.9|1945.9|1946.1|1940.1|1952.3|1946.3|1945.9|1939.9|47
1586265600000|2020-04-07 13:20:00|1945.9|1939.9|1945.4|1939.4|1946.5|1940.5|1942.6|1936.6|24
1586265900000|2020-04-07 13:25:00|1945.8|1939.8|1942.5|1936.5|1947|1941|1942.4|1936.4|17
1586266200000|2020-04-07 13:30:00|1942.3|1936.3|1942|1936|1944.3|1938.3|1941.4|1935.4|33
1586266500000|2020-04-07 13:35:00|1942.3|1936.3|1937.8|1931.8|1942.8|1936.8|1937.5|1931.5|44
1586266800000|2020-04-07 13:40:00|1936.8|1930.8|1940.3|1934.3|1941.6|1935.6|1936.5|1930.5|22
1586267100000|2020-04-07 13:45:00|1940.9|1934.9|1940.6|1934.6|1941.8|1935.8|1940|1934|16
1586267400000|2020-04-07 13:50:00|1941.5|1935.5|1944.5|1938.5|1946.3|1940.3|1941.3|1935.3|34
1586267700000|2020-04-07 13:55:00|1944.3|1938.3|1945.8|1939.8|1946.6|1940.6|1944.3|1938.3|21
1586268000000|2020-04-07 14:00:00|1945.5|1939.5|1941.8|1935.8|1946.5|1940.5|1941.8|1935.8|25
1586268300000|2020-04-07 14:05:00|1942|1936|1937.8|1931.8|1942.8|1936.8|1937.8|1931.8|43
1586268600000|2020-04-07 14:10:00|1938|1932|1940.4|1934.4|1941.6|1935.6|1938|1932|22
1586268900000|2020-04-07 14:15:00|1940.6|1934.6|1941.3|1935.3|1941.6|1935.6|1939.3|1933.3|46
1586269200000|2020-04-07 14:20:00|1941.5|1935.5|1940|1934|1942.5|1936.5|1939.3|1933.3|51
1586269500000|2020-04-07 14:25:00|1939.3|1933.3|1937.3|1931.3|1939.3|1933.3|1937|1931|26
1586269800000|2020-04-07 14:30:00|1937.5|1931.5|1937.3|1931.3|1937.8|1931.8|1936.8|1930.8|29
1586270100000|2020-04-07 14:35:00|1937|1931|1936.6|1930.6|1937.3|1931.3|1935.8|1929.8|29
1586270400000|2020-04-07 14:40:00|1936.8|1930.8|1933.6|1927.6|1937|1931|1931.3|1925.3|53
1586270700000|2020-04-07 14:45:00|1933.9|1927.9|1932.5|1926.5|1934.5|1928.5|1932.5|1926.5|48
1586271000000|2020-04-07 14:50:00|1932.8|1926.8|1932.3|1926.3|1934.6|1928.6|1932|1926|39
1586271300000|2020-04-07 14:55:00|1932.1|1926.1|1927.3|1921.3|1932.4|1926.4|1926|1920|206
1586271600000|2020-04-07 15:00:00|1927.5|1921.5|1930.3|1924.3|1930.3|1924.3|1926.3|1920.3|53
1586271900000|2020-04-07 15:05:00|1930.4|1924.4|1934.5|1928.5|1935.3|1929.3|1930.4|1924.4|37
1586272200000|2020-04-07 15:10:00|1934.8|1928.8|1934.6|1928.6|1935.3|1929.3|1933.5|1927.5|15
1586272500000|2020-04-07 15:15:00|1934.9|1928.9|1935.9|1929.9|1938.4|1932.4|1934.6|1928.6|75
1586272800000|2020-04-07 15:20:00|1936.4|1930.4|1937|1931|1938.3|1932.3|1936.1|1930.1|40
1586273100000|2020-04-07 15:25:00|1937.3|1931.3|1934.8|1928.8|1937.9|1931.9|1934.3|1928.3|48
1586273400000|2020-04-07 15:30:00|1934.4|1928.4|1930.8|1924.8|1936.4|1930.4|1930.4|1924.4|37
1586273700000|2020-04-07 15:35:00|1931|1925|1931.4|1925.4|1933|1927|1929.9|1923.9|35
1586274000000|2020-04-07 15:40:00|1931.1|1925.1|1928.1|1922.1|1931.1|1925.1|1926.4|1920.4|39
1586274300000|2020-04-07 15:45:00|1929.3|1923.3|1930.6|1924.6|1931.5|1925.5|1929.3|1923.3|41
1586274600000|2020-04-07 15:50:00|1931|1925|1930.9|1924.9|1931.1|1925.1|1929.9|1923.9|16
1586274900000|2020-04-07 15:55:00|1930.6|1924.6|1932.9|1926.9|1933.3|1927.3|1929.9|1923.9|27
1586275500000|2020-04-07 16:05:00|1932.6|1926.6|1933.5|1927.5|1933.6|1927.6|1932.1|1926.1|9
1586275800000|2020-04-07 16:10:00|1932.6|1926.6|1932.9|1926.9|1932.9|1926.9|1931.9|1925.9|19
1586276100000|2020-04-07 16:15:00|1932.8|1926.8|1933.1|1927.1|1933.1|1927.1|1932.6|1926.6|6
1586276400000|2020-04-07 16:20:00|1932.9|1926.9|1931.9|1925.9|1932.9|1926.9|1931.9|1925.9|3
1586276700000|2020-04-07 16:25:00|1931.6|1925.6|1930.6|1924.6|1932.1|1926.1|1930.4|1924.4|9
1586277000000|2020-04-07 16:30:00|1930.9|1924.9|1930.4|1924.4|1932.3|1926.3|1930.4|1924.4|10
1586277300000|2020-04-07 16:35:00|1930.6|1924.6|1933.8|1927.8|1933.8|1927.8|1930.1|1924.1|9
1586277600000|2020-04-07 16:40:00|1934|1928|1933.6|1927.6|1934|1928|1933.5|1927.5|7
1586277900000|2020-04-07 16:45:00|1933.8|1927.8|1933.6|1927.6|1933.8|1927.8|1933.6|1927.6|2
1586278200000|2020-04-07 16:50:00|1932.6|1926.6|1931.9|1925.9|1932.6|1926.6|1931.9|1925.9|6
1586278500000|2020-04-07 16:55:00|1931.6|1925.6|1930.9|1924.9|1931.6|1925.6|1929.9|1923.9|8
1586304000000|2020-04-08 00:00:00|1921.6|1915.6|1924.6|1918.6|1924.6|1918.6|1920.8|1914.8|23
1586304300000|2020-04-08 00:05:00|1924.4|1918.4|1925.1|1919.1|1927.1|1921.1|1924.4|1918.4|14
1586304600000|2020-04-08 00:10:00|1926.3|1920.3|1924.4|1918.4|1926.3|1920.3|1924.3|1918.3|10
1586304900000|2020-04-08 00:15:00|1924.6|1918.6|1922.1|1916.1|1924.6|1918.6|1922.1|1916.1|9
1586305200000|2020-04-08 00:20:00|1922|1916|1921.3|1915.3|1922|1916|1921.3|1915.3|14
1586305500000|2020-04-08 00:25:00|1921|1915|1921.6|1915.6|1921.6|1915.6|1919.1|1913.1|14
1586305800000|2020-04-08 00:30:00|1921.1|1915.1|1919.6|1913.6|1921.1|1915.1|1919.1|1913.1|28
1586306100000|2020-04-08 00:35:00|1919.5|1913.5|1919.8|1913.8|1920|1914|1917.6|1911.6|17
1586306400000|2020-04-08 00:40:00|1919.5|1913.5|1919.4|1913.4|1919.5|1913.5|1918.6|1912.6|8
1586306700000|2020-04-08 00:45:00|1919.5|1913.5|1922.6|1916.6|1923.5|1917.5|1919.5|1913.5|14
1586307000000|2020-04-08 00:50:00|1923.1|1917.1|1925.1|1919.1|1925.1|1919.1|1923.1|1917.1|6
1586307300000|2020-04-08 00:55:00|1924.6|1918.6|1921.1|1915.1|1924.6|1918.6|1921.1|1915.1|16
1586307600000|2020-04-08 01:00:00|1921.8|1915.8|1919.4|1913.4|1923.4|1917.4|1918.1|1912.1|157
1586307900000|2020-04-08 01:05:00|1919.1|1913.1|1922.4|1916.4|1922.4|1916.4|1919.1|1913.1|26
1586308200000|2020-04-08 01:10:00|1922.6|1916.6|1922.4|1916.4|1924.6|1918.6|1922.1|1916.1|71
1586308500000|2020-04-08 01:15:00|1923.3|1917.3|1924|1918|1924.6|1918.6|1923.3|1917.3|34
1586308800000|2020-04-08 01:20:00|1924.1|1918.1|1924|1918|1925.4|1919.4|1923.4|1917.4|43
1586309100000|2020-04-08 01:25:00|1924.4|1918.4|1923.4|1917.4|1925.1|1919.1|1923.4|1917.4|28
1586309400000|2020-04-08 01:30:00|1923.6|1917.6|1920.6|1914.6|1924|1918|1920|1914|37
1586309700000|2020-04-08 01:35:00|1920.9|1914.9|1920.4|1914.4|1921.6|1915.6|1920.4|1914.4|13
1586310000000|2020-04-08 01:40:00|1920.1|1914.1|1920.3|1914.3|1920.3|1914.3|1919.4|1913.4|5
1586310300000|2020-04-08 01:45:00|1920|1914|1918.4|1912.4|1920.3|1914.3|1918.1|1912.1|47
1586310600000|2020-04-08 01:50:00|1919.8|1913.8|1917.9|1911.9|1919.8|1913.8|1917|1911|40
1586310900000|2020-04-08 01:55:00|1917.6|1911.6|1918.5|1912.5|1918.5|1912.5|1916.9|1910.9|19
1586311200000|2020-04-08 02:00:00|1918.6|1912.6|1918.1|1912.1|1919.5|1913.5|1917.6|1911.6|28
1586311500000|2020-04-08 02:05:00|1917.9|1911.9|1917.9|1911.9|1918.4|1912.4|1917.4|1911.4|15
1586311800000|2020-04-08 02:10:00|1917.6|1911.6|1918.6|1912.6|1919.9|1913.9|1917.6|1911.6|22
1586312100000|2020-04-08 02:15:00|1918.4|1912.4|1916.9|1910.9|1918.5|1912.5|1916.9|1910.9|12
1586312400000|2020-04-08 02:20:00|1917.1|1911.1|1918.6|1912.6|1918.6|1912.6|1916.9|1910.9|11
1586312700000|2020-04-08 02:25:00|1919.4|1913.4|1918.5|1912.5|1919.4|1913.4|1918.5|1912.5|8
1586313000000|2020-04-08 02:30:00|1918.4|1912.4|1918.3|1912.3|1918.5|1912.5|1917.4|1911.4|23
1586313300000|2020-04-08 02:35:00|1918|1912|1918.6|1912.6|1918.6|1912.6|1917.4|1911.4|30
1586313600000|2020-04-08 02:40:00|1918.4|1912.4|1918.6|1912.6|1919.9|1913.9|1917.9|1911.9|17
1586313900000|2020-04-08 02:45:00|1918.9|1912.9|1918.4|1912.4|1918.9|1912.9|1916.9|1910.9|31
1586314200000|2020-04-08 02:50:00|1918.1|1912.1|1918.4|1912.4|1918.9|1912.9|1917.9|1911.9|24
1586314500000|2020-04-08 02:55:00|1918.6|1912.6|1918.6|1912.6|1919.5|1913.5|1918.4|1912.4|17
1586314800000|2020-04-08 03:00:00|1919.3|1913.3|1918.6|1912.6|1919.3|1913.3|1918.1|1912.1|14
1586315100000|2020-04-08 03:05:00|1918.9|1912.9|1920.8|1914.8|1921.3|1915.3|1918.6|1912.6|17
1586315400000|2020-04-08 03:10:00|1921|1915|1920.1|1914.1|1921|1915|1919.4|1913.4|27
1586315700000|2020-04-08 03:15:00|1919.9|1913.9|1921.3|1915.3|1921.3|1915.3|1919.6|1913.6|22
1586316000000|2020-04-08 03:20:00|1920.9|1914.9|1922|1916|1922.3|1916.3|1920.6|1914.6|73
1586316300000|2020-04-08 03:25:00|1922.3|1916.3|1923.9|1917.9|1925.1|1919.1|1921.8|1915.8|65
1586316600000|2020-04-08 03:30:00|1924|1918|1923.4|1917.4|1924|1918|1923.3|1917.3|9
1586316900000|2020-04-08 03:35:00|1923.3|1917.3|1922.3|1916.3|1923.3|1917.3|1922|1916|9
1586317200000|2020-04-08 03:40:00|1922.5|1916.5|1922.6|1916.6|1922.9|1916.9|1922.5|1916.5|6
1586317500000|2020-04-08 03:45:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1586317800000|2020-04-08 03:50:00|1922.1|1916.1|1922.5|1916.5|1922.5|1916.5|1921.9|1915.9|4
1586319000000|2020-04-08 04:10:00|1922.8|1916.8|1924.6|1918.6|1924.6|1918.6|1922.8|1916.8|5
1586319300000|2020-04-08 04:15:00|1924.9|1918.9|1925.3|1919.3|1925.3|1919.3|1924.9|1918.9|2
1586319600000|2020-04-08 04:20:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1586319900000|2020-04-08 04:25:00|1925.9|1919.9|1926.4|1920.4|1926.4|1920.4|1925.9|1919.9|2
1586320200000|2020-04-08 04:30:00|1926.1|1920.1|1925.6|1919.6|1926.1|1920.1|1925.6|1919.6|3
1586320800000|2020-04-08 04:40:00|1925.9|1919.9|1927.1|1921.1|1927.1|1921.1|1925.9|1919.9|5
1586321100000|2020-04-08 04:45:00|1927.3|1921.3|1928.3|1922.3|1928.4|1922.4|1927.3|1921.3|8
1586321400000|2020-04-08 04:50:00|1927.9|1921.9|1928.9|1922.9|1928.9|1922.9|1927.9|1921.9|4
1586321700000|2020-04-08 04:55:00|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1
1586322000000|2020-04-08 05:00:00|1928.9|1922.9|1927.9|1921.9|1928.9|1922.9|1927.9|1921.9|4
1586322300000|2020-04-08 05:05:00|1927.8|1921.8|1926.6|1920.6|1927.8|1921.8|1925.1|1919.1|17
1586322600000|2020-04-08 05:10:00|1926.9|1920.9|1927.9|1921.9|1927.9|1921.9|1926.9|1920.9|4
1586322900000|2020-04-08 05:15:00|1928.6|1922.6|1928.4|1922.4|1928.9|1922.9|1928.4|1922.4|9
1586323200000|2020-04-08 05:20:00|1928.6|1922.6|1928.9|1922.9|1928.9|1922.9|1928.6|1922.6|2
1586323500000|2020-04-08 05:25:00|1928.6|1922.6|1928.1|1922.1|1928.6|1922.6|1928.1|1922.1|5
1586323800000|2020-04-08 05:30:00|1928.4|1922.4|1929.6|1923.6|1931.8|1925.8|1925.6|1919.6|107
1586324100000|2020-04-08 05:35:00|1929.3|1923.3|1928.5|1922.5|1931.5|1925.5|1928.5|1922.5|67
1586324400000|2020-04-08 05:40:00|1928.3|1922.3|1927.4|1921.4|1928.3|1922.3|1924.6|1918.6|45
1586324700000|2020-04-08 05:45:00|1927.1|1921.1|1927.4|1921.4|1927.4|1921.4|1926.6|1920.6|9
1586325000000|2020-04-08 05:50:00|1927.9|1921.9|1929.6|1923.6|1929.9|1923.9|1927.6|1921.6|46
1586325300000|2020-04-08 05:55:00|1929.4|1923.4|1930.9|1924.9|1932.3|1926.3|1929.1|1923.1|42
1586325600000|2020-04-08 06:00:00|1930.6|1924.6|1927.6|1921.6|1930.6|1924.6|1926.6|1920.6|45
1586325900000|2020-04-08 06:05:00|1927.9|1921.9|1927|1921|1928.1|1922.1|1925.3|1919.3|35
1586326200000|2020-04-08 06:10:00|1927.3|1921.3|1927.1|1921.1|1927.9|1921.9|1926.6|1920.6|32
1586326500000|2020-04-08 06:15:00|1926.9|1920.9|1923.6|1917.6|1926.9|1920.9|1921.4|1915.4|49
1586326800000|2020-04-08 06:20:00|1924.1|1918.1|1924.4|1918.4|1924.5|1918.5|1923.4|1917.4|60
1586327100000|2020-04-08 06:25:00|1924|1918|1924|1918|1924.8|1918.8|1923.6|1917.6|16
1586327400000|2020-04-08 06:30:00|1923.9|1917.9|1924.6|1918.6|1925.5|1919.5|1923.3|1917.3|40
1586327700000|2020-04-08 06:35:00|1924.4|1918.4|1921.6|1915.6|1924.4|1918.4|1921.4|1915.4|42
1586328000000|2020-04-08 06:40:00|1921.9|1915.9|1922.1|1916.1|1923.9|1917.9|1921.9|1915.9|20
1586328300000|2020-04-08 06:45:00|1921.9|1915.9|1924.6|1918.6|1924.6|1918.6|1921.9|1915.9|18
1586328600000|2020-04-08 06:50:00|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1923.6|1917.6|25
1586328900000|2020-04-08 06:55:00|1925.3|1919.3|1921.8|1915.8|1925.3|1919.3|1921.5|1915.5|20
1586329200000|2020-04-08 07:00:00|1921.9|1915.9|1923|1917|1927.9|1921.9|1921.5|1915.5|57
1586329500000|2020-04-08 07:05:00|1922.8|1916.8|1923|1917|1923.3|1917.3|1921|1915|16
1586329800000|2020-04-08 07:10:00|1922.8|1916.8|1921|1915|1922.8|1916.8|1920.3|1914.3|33
1586330100000|2020-04-08 07:15:00|1921.5|1915.5|1919.9|1913.9|1921.5|1915.5|1917.5|1911.5|43
1586330400000|2020-04-08 07:20:00|1920.1|1914.1|1915.1|1909.1|1920.8|1914.8|1914.6|1908.6|38
1586330700000|2020-04-08 07:25:00|1915.4|1909.4|1915.1|1909.1|1916.8|1910.8|1915.1|1909.1|26
1586331000000|2020-04-08 07:30:00|1914.9|1908.9|1910.8|1904.8|1915.3|1909.3|1910.8|1904.8|46
1586331300000|2020-04-08 07:35:00|1910.5|1904.5|1911.8|1905.8|1912.8|1906.8|1910|1904|40
1586331600000|2020-04-08 07:40:00|1912.3|1906.3|1915.8|1909.8|1916.3|1910.3|1912.3|1906.3|24
1586331900000|2020-04-08 07:45:00|1915.6|1909.6|1914|1908|1915.6|1909.6|1914|1908|9
1586332200000|2020-04-08 07:50:00|1913.8|1907.8|1914.5|1908.5|1915.6|1909.6|1912.8|1906.8|18
1586332500000|2020-04-08 07:55:00|1914.3|1908.3|1912.1|1906.1|1914.3|1908.3|1911.1|1905.1|33
1586332800000|2020-04-08 08:00:00|1911.9|1905.9|1901.8|1895.8|1911.9|1905.9|1898.8|1892.8|115
1586333100000|2020-04-08 08:05:00|1901.9|1895.9|1897.1|1891.1|1901.9|1895.9|1894.4|1888.4|95
1586333400000|2020-04-08 08:10:00|1897.6|1891.6|1895.4|1889.4|1898.6|1892.6|1894.6|1888.6|46
1586333700000|2020-04-08 08:15:00|1895.6|1889.6|1898.3|1892.3|1898.3|1892.3|1894.4|1888.4|37
1586334000000|2020-04-08 08:20:00|1898|1892|1898.6|1892.6|1898.9|1892.9|1897.8|1891.8|21
1586334300000|2020-04-08 08:25:00|1898.4|1892.4|1897.8|1891.8|1899.5|1893.5|1897.8|1891.8|19
1586334600000|2020-04-08 08:30:00|1897.6|1891.6|1898|1892|1898|1892|1895|1889|21
1586334900000|2020-04-08 08:35:00|1898.3|1892.3|1898.9|1892.9|1899.3|1893.3|1897.5|1891.5|24
1586335200000|2020-04-08 08:40:00|1899.1|1893.1|1897.3|1891.3|1899.1|1893.1|1897|1891|22
1586335500000|2020-04-08 08:45:00|1897.5|1891.5|1899|1893|1899|1893|1897|1891|17
1586335800000|2020-04-08 08:50:00|1898.8|1892.8|1898.8|1892.8|1899.3|1893.3|1897.3|1891.3|21
1586336100000|2020-04-08 08:55:00|1899|1893|1901.8|1895.8|1901.8|1895.8|1899|1893|14
1586336400000|2020-04-08 09:00:00|1902|1896|1901.5|1895.5|1902.8|1896.8|1900.8|1894.8|18
1586336700000|2020-04-08 09:05:00|1901.6|1895.6|1902|1896|1902.8|1896.8|1901.3|1895.3|19
1586337000000|2020-04-08 09:10:00|1902.3|1896.3|1904.8|1898.8|1905|1899|1902.3|1896.3|16
1586337300000|2020-04-08 09:15:00|1905|1899|1904|1898|1905.5|1899.5|1902.5|1896.5|25
1586337600000|2020-04-08 09:20:00|1904.3|1898.3|1905.9|1899.9|1906.8|1900.8|1904|1898|25
1586337900000|2020-04-08 09:25:00|1906.1|1900.1|1906.8|1900.8|1906.8|1900.8|1905.9|1899.9|9
1586338200000|2020-04-08 09:30:00|1907|1901|1906.6|1900.6|1907.8|1901.8|1906.6|1900.6|13
1586338500000|2020-04-08 09:35:00|1906.5|1900.5|1908|1902|1908.6|1902.6|1905.9|1899.9|15
1586338800000|2020-04-08 09:40:00|1908.1|1902.1|1907.8|1901.8|1908.3|1902.3|1907.3|1901.3|15
1586339100000|2020-04-08 09:45:00|1907.3|1901.3|1908.6|1902.6|1908.6|1902.6|1907|1901|27
1586339400000|2020-04-08 09:50:00|1908.4|1902.4|1906.5|1900.5|1908.5|1902.5|1906.5|1900.5|21
1586339700000|2020-04-08 09:55:00|1906.9|1900.9|1906|1900|1907.4|1901.4|1906|1900|16
1586340000000|2020-04-08 10:00:00|1906.3|1900.3|1907.6|1901.6|1908.6|1902.6|1906.3|1900.3|15
1586340300000|2020-04-08 10:05:00|1907.5|1901.5|1907.9|1901.9|1907.9|1901.9|1906.5|1900.5|10
1586340600000|2020-04-08 10:10:00|1907.6|1901.6|1908.4|1902.4|1908.4|1902.4|1906.8|1900.8|12
1586340900000|2020-04-08 10:15:00|1908.1|1902.1|1907|1901|1908.1|1902.1|1906.8|1900.8|13
1586341200000|2020-04-08 10:20:00|1906.8|1900.8|1908.4|1902.4|1908.6|1902.6|1906.5|1900.5|13
1586341500000|2020-04-08 10:25:00|1907.3|1901.3|1907.9|1901.9|1908.1|1902.1|1907|1901|10
1586341800000|2020-04-08 10:30:00|1907.8|1901.8|1907.9|1901.9|1908.6|1902.6|1907.3|1901.3|24
1586342100000|2020-04-08 10:35:00|1907.6|1901.6|1908.1|1902.1|1908.1|1902.1|1907|1901|14
1586342400000|2020-04-08 10:40:00|1907.8|1901.8|1908.9|1902.9|1910.4|1904.4|1907.5|1901.5|25
1586342700000|2020-04-08 10:45:00|1908.6|1902.6|1909.4|1903.4|1910.4|1904.4|1908.6|1902.6|20
1586343000000|2020-04-08 10:50:00|1909.1|1903.1|1910.4|1904.4|1910.4|1904.4|1909.1|1903.1|15
1586343300000|2020-04-08 10:55:00|1910.5|1904.5|1911.4|1905.4|1912.3|1906.3|1910.5|1904.5|12
1586343600000|2020-04-08 11:00:00|1911.5|1905.5|1911.9|1905.9|1912.6|1906.6|1911.5|1905.5|11
1586343900000|2020-04-08 11:05:00|1911.6|1905.6|1913.5|1907.5|1914.8|1908.8|1911.5|1905.5|23
1586344200000|2020-04-08 11:10:00|1913.1|1907.1|1913.4|1907.4|1914.4|1908.4|1912.5|1906.5|18
1586344500000|2020-04-08 11:15:00|1913.5|1907.5|1911.9|1905.9|1913.8|1907.8|1911.4|1905.4|21
1586344800000|2020-04-08 11:20:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1909.3|1903.3|35
1586345100000|2020-04-08 11:25:00|1913.1|1907.1|1911.4|1905.4|1914.3|1908.3|1911.4|1905.4|18
1586345400000|2020-04-08 11:30:00|1911.1|1905.1|1909.6|1903.6|1911.1|1905.1|1909.3|1903.3|30
1586345700000|2020-04-08 11:35:00|1909.9|1903.9|1911.8|1905.8|1912.6|1906.6|1909.8|1903.8|38
1586346000000|2020-04-08 11:40:00|1911.5|1905.5|1910.5|1904.5|1911.5|1905.5|1910|1904|17
1586346300000|2020-04-08 11:45:00|1910.8|1904.8|1910.5|1904.5|1911.5|1905.5|1910.5|1904.5|17
1586346600000|2020-04-08 11:50:00|1910|1904|1907.4|1901.4|1910.5|1904.5|1906.3|1900.3|101
1586346900000|2020-04-08 11:55:00|1907.6|1901.6|1912.9|1906.9|1913.1|1907.1|1907|1901|54
1586347200000|2020-04-08 12:00:00|1912.6|1906.6|1912.4|1906.4|1913.1|1907.1|1910.4|1904.4|34
1586347500000|2020-04-08 12:05:00|1912.1|1906.1|1913.8|1907.8|1914.6|1908.6|1911.4|1905.4|40
1586347800000|2020-04-08 12:10:00|1914|1908|1913.4|1907.4|1915.8|1909.8|1912.3|1906.3|31
1586348100000|2020-04-08 12:15:00|1912.5|1906.5|1914.9|1908.9|1914.9|1908.9|1911.6|1905.6|32
1586348400000|2020-04-08 12:20:00|1914.6|1908.6|1908.9|1902.9|1915.4|1909.4|1907.8|1901.8|42
1586348700000|2020-04-08 12:25:00|1909.1|1903.1|1910.5|1904.5|1910.8|1904.8|1907.6|1901.6|35
1586349000000|2020-04-08 12:30:00|1910.4|1904.4|1907|1901|1910.9|1904.9|1906.6|1900.6|36
1586349300000|2020-04-08 12:35:00|1907.3|1901.3|1907.5|1901.5|1908.3|1902.3|1906.5|1900.5|26
1586349600000|2020-04-08 12:40:00|1907.8|1901.8|1908.9|1902.9|1910.3|1904.3|1907.5|1901.5|23
1586349900000|2020-04-08 12:45:00|1908.8|1902.8|1909.6|1903.6|1909.6|1903.6|1908.3|1902.3|18
1586350200000|2020-04-08 12:50:00|1909.9|1903.9|1909.6|1903.6|1910.9|1904.9|1907.3|1901.3|34
1586350500000|2020-04-08 12:55:00|1909.8|1903.8|1913.9|1907.9|1913.9|1907.9|1909.6|1903.6|34
1586350800000|2020-04-08 13:00:00|1914.5|1908.5|1913.5|1907.5|1915.5|1909.5|1913.5|1907.5|33
1586351100000|2020-04-08 13:05:00|1913.6|1907.6|1911.8|1905.8|1915|1909|1911.3|1905.3|30
1586351400000|2020-04-08 13:10:00|1912|1906|1913.5|1907.5|1914.1|1908.1|1911.5|1905.5|28
1586351700000|2020-04-08 13:15:00|1913.4|1907.4|1914.5|1908.5|1915.3|1909.3|1913.1|1907.1|16
1586352000000|2020-04-08 13:20:00|1914.6|1908.6|1916.5|1910.5|1916.5|1910.5|1914.6|1908.6|15
1586352300000|2020-04-08 13:25:00|1916.8|1910.8|1916.1|1910.1|1918.9|1912.9|1915.9|1909.9|35
1586352600000|2020-04-08 13:30:00|1916.6|1910.6|1915.4|1909.4|1917.4|1911.4|1914.5|1908.5|43
1586352900000|2020-04-08 13:35:00|1915.9|1909.9|1917.6|1911.6|1917.6|1911.6|1913.9|1907.9|59
1586353200000|2020-04-08 13:40:00|1918.4|1912.4|1918.9|1912.9|1919.4|1913.4|1917.6|1911.6|54
1586353500000|2020-04-08 13:45:00|1918.6|1912.6|1918.1|1912.1|1920.4|1914.4|1918.1|1912.1|52
1586353800000|2020-04-08 13:50:00|1918.4|1912.4|1915.9|1909.9|1918.9|1912.9|1915.4|1909.4|53
1586354100000|2020-04-08 13:55:00|1916.1|1910.1|1918.1|1912.1|1919.8|1913.8|1916.1|1910.1|54
1586354400000|2020-04-08 14:00:00|1917.9|1911.9|1922.8|1916.8|1925.6|1919.6|1917.6|1911.6|70
1586354700000|2020-04-08 14:05:00|1922.5|1916.5|1917.3|1911.3|1922.5|1916.5|1917|1911|35
1586355000000|2020-04-08 14:10:00|1917.4|1911.4|1918|1912|1919.3|1913.3|1916.8|1910.8|37
1586355300000|2020-04-08 14:15:00|1918.4|1912.4|1919|1913|1919.5|1913.5|1916.5|1910.5|24
1586355600000|2020-04-08 14:20:00|1919.5|1913.5|1918.5|1912.5|1920|1914|1916.8|1910.8|20
1586355900000|2020-04-08 14:25:00|1918.8|1912.8|1920.8|1914.8|1921.9|1915.9|1918.8|1912.8|25
1586356200000|2020-04-08 14:30:00|1921.1|1915.1|1920.1|1914.1|1922.4|1916.4|1919.6|1913.6|32
1586356500000|2020-04-08 14:35:00|1920|1914|1918.6|1912.6|1921|1915|1917.6|1911.6|27
1586356800000|2020-04-08 14:40:00|1918.8|1912.8|1913.6|1907.6|1920.3|1914.3|1913.6|1907.6|46
1586357100000|2020-04-08 14:45:00|1913.8|1907.8|1911.9|1905.9|1914|1908|1911.4|1905.4|39
1586357400000|2020-04-08 14:50:00|1912.1|1906.1|1912.8|1906.8|1914.4|1908.4|1911.9|1905.9|36
1586357700000|2020-04-08 14:55:00|1912.9|1906.9|1928.1|1922.1|1931|1925|1912.9|1906.9|186
1586358000000|2020-04-08 15:00:00|1927.6|1921.6|1927.6|1921.6|1928.1|1922.1|1925.9|1919.9|45
1586358300000|2020-04-08 15:05:00|1927.9|1921.9|1928.4|1922.4|1929.6|1923.6|1927.6|1921.6|45
1586358600000|2020-04-08 15:10:00|1928.6|1922.6|1930.4|1924.4|1930.6|1924.6|1928.6|1922.6|29
1586358900000|2020-04-08 15:15:00|1930.1|1924.1|1929.3|1923.3|1930.4|1924.4|1928.3|1922.3|35
1586359200000|2020-04-08 15:20:00|1929.5|1923.5|1924.3|1918.3|1930.9|1924.9|1924.3|1918.3|38
1586359500000|2020-04-08 15:25:00|1924.5|1918.5|1928|1922|1928.6|1922.6|1924.5|1918.5|34
1586359800000|2020-04-08 15:30:00|1928.3|1922.3|1929.4|1923.4|1929.4|1923.4|1928|1922|13
1586360100000|2020-04-08 15:35:00|1929.6|1923.6|1929|1923|1930.6|1924.6|1928.9|1922.9|18
1586360400000|2020-04-08 15:40:00|1928.6|1922.6|1924.5|1918.5|1928.8|1922.8|1921.5|1915.5|58
1586360700000|2020-04-08 15:45:00|1924.8|1918.8|1923.3|1917.3|1925|1919|1923.3|1917.3|10
1586361000000|2020-04-08 15:50:00|1923|1917|1924|1918|1924.5|1918.5|1923|1917|14
1586361300000|2020-04-08 15:55:00|1923.9|1917.9|1921.9|1915.9|1923.9|1917.9|1920.5|1914.5|30
1586361600000|2020-04-08 16:00:00|1922.1|1916.1|1919.1|1913.1|1922.1|1916.1|1917.1|1911.1|39
1586361900000|2020-04-08 16:05:00|1919|1913|1918.9|1912.9|1919|1913|1917.3|1911.3|43
1586362200000|2020-04-08 16:10:00|1918.6|1912.6|1915.5|1909.5|1918.6|1912.6|1915.5|1909.5|80
1586362500000|2020-04-08 16:15:00|1914.8|1908.8|1914.3|1908.3|1915.6|1909.6|1913.3|1907.3|46
1586362800000|2020-04-08 16:20:00|1913.8|1907.8|1913.6|1907.6|1915.1|1909.1|1913.5|1907.5|22
1586363100000|2020-04-08 16:25:00|1913.4|1907.4|1912.5|1906.5|1913.6|1907.6|1912.5|1906.5|13
1586363400000|2020-04-08 16:30:00|1912.6|1906.6|1912|1906|1912.6|1906.6|1911.5|1905.5|30
1586363700000|2020-04-08 16:35:00|1912.3|1906.3|1911.8|1905.8|1912.4|1906.4|1910.8|1904.8|23
1586364000000|2020-04-08 16:40:00|1911.5|1905.5|1910.5|1904.5|1911.5|1905.5|1910.5|1904.5|7
1586364300000|2020-04-08 16:45:00|1910.8|1904.8|1912.9|1906.9|1913|1907|1910.8|1904.8|11
1586364600000|2020-04-08 16:50:00|1912.5|1906.5|1914.1|1908.1|1914.1|1908.1|1911.8|1905.8|25
1586364900000|2020-04-08 16:55:00|1913.9|1907.9|1913.6|1907.6|1914.6|1908.6|1913.6|1907.6|3
1586390400000|2020-04-09 00:00:00|1919.4|1913.4|1919.9|1913.9|1919.9|1913.9|1915.9|1909.9|20
1586390700000|2020-04-09 00:05:00|1920.4|1914.4|1920|1914|1920.4|1914.4|1920|1914|4
1586391000000|2020-04-09 00:10:00|1920.3|1914.3|1920.3|1914.3|1921|1915|1920|1914|6
1586392200000|2020-04-09 00:30:00|1919.8|1913.8|1920.5|1914.5|1921|1915|1919|1913|13
1586392800000|2020-04-09 00:40:00|1920.8|1914.8|1923.3|1917.3|1923.3|1917.3|1920.8|1914.8|8
1586393100000|2020-04-09 00:45:00|1923.5|1917.5|1924.8|1918.8|1925.3|1919.3|1923.3|1917.3|17
1586393400000|2020-04-09 00:50:00|1925.3|1919.3|1923.8|1917.8|1925.9|1919.9|1923.3|1917.3|16
1586393700000|2020-04-09 00:55:00|1923.5|1917.5|1922.3|1916.3|1924.8|1918.8|1921.5|1915.5|19
1586394000000|2020-04-09 01:00:00|1922|1916|1923.5|1917.5|1925.5|1919.5|1921.3|1915.3|100
1586394300000|2020-04-09 01:05:00|1922.4|1916.4|1917|1911|1922.8|1916.8|1915.3|1909.3|139
1586394600000|2020-04-09 01:10:00|1916.8|1910.8|1916.4|1910.4|1917.3|1911.3|1916|1910|19
1586394900000|2020-04-09 01:15:00|1916.9|1910.9|1924.9|1918.9|1925.4|1919.4|1916.9|1910.9|45
1586395200000|2020-04-09 01:20:00|1924.6|1918.6|1925|1919|1925.9|1919.9|1924.3|1918.3|41
1586395500000|2020-04-09 01:25:00|1924.8|1918.8|1923.6|1917.6|1924.8|1918.8|1923.1|1917.1|42
1586395800000|2020-04-09 01:30:00|1923.1|1917.1|1921.9|1915.9|1923.8|1917.8|1921.6|1915.6|37
1586396100000|2020-04-09 01:35:00|1922.1|1916.1|1920.4|1914.4|1922.8|1916.8|1919.6|1913.6|28
1586396400000|2020-04-09 01:40:00|1920.6|1914.6|1917.6|1911.6|1922.8|1916.8|1916.4|1910.4|96
1586396700000|2020-04-09 01:45:00|1917.4|1911.4|1919.6|1913.6|1919.9|1913.9|1917.1|1911.1|40
1586397000000|2020-04-09 01:50:00|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1917.4|1911.4|32
1586397300000|2020-04-09 01:55:00|1919.4|1913.4|1919.4|1913.4|1920.3|1914.3|1919.4|1913.4|8
1586397600000|2020-04-09 02:00:00|1919.1|1913.1|1918.4|1912.4|1919.9|1913.9|1918.1|1912.1|21
1586397900000|2020-04-09 02:05:00|1918.1|1912.1|1915.9|1909.9|1918.1|1912.1|1911.3|1905.3|93
1586398200000|2020-04-09 02:10:00|1915.6|1909.6|1918.1|1912.1|1918.9|1912.9|1915.6|1909.6|28
1586398500000|2020-04-09 02:15:00|1918.4|1912.4|1916.6|1910.6|1918.4|1912.4|1916.6|1910.6|10
1586398800000|2020-04-09 02:20:00|1916.1|1910.1|1916.8|1910.8|1916.8|1910.8|1916.1|1910.1|7
1586399100000|2020-04-09 02:25:00|1916.6|1910.6|1917|1911|1917.5|1911.5|1915.8|1909.8|13
1586399400000|2020-04-09 02:30:00|1917.5|1911.5|1916.8|1910.8|1918.9|1912.9|1915.6|1909.6|73
1586399700000|2020-04-09 02:35:00|1916.9|1910.9|1916.5|1910.5|1917.1|1911.1|1915.9|1909.9|19
1586400000000|2020-04-09 02:40:00|1916.3|1910.3|1915|1909|1916.8|1910.8|1914.5|1908.5|45
1586400300000|2020-04-09 02:45:00|1915.4|1909.4|1915|1909|1915.4|1909.4|1913.9|1907.9|27
1586400600000|2020-04-09 02:50:00|1914.8|1908.8|1917.4|1911.4|1918.4|1912.4|1914.6|1908.6|52
1586400900000|2020-04-09 02:55:00|1917.1|1911.1|1917.1|1911.1|1917.6|1911.6|1916.9|1910.9|15
1586401200000|2020-04-09 03:00:00|1917|1911|1916.1|1910.1|1917.4|1911.4|1915.9|1909.9|19
1586401500000|2020-04-09 03:05:00|1915.9|1909.9|1916.4|1910.4|1917.9|1911.9|1915.9|1909.9|25
1586401800000|2020-04-09 03:10:00|1916.6|1910.6|1917.6|1911.6|1919|1913|1916.6|1910.6|36
1586402100000|2020-04-09 03:15:00|1917.4|1911.4|1916.4|1910.4|1917.9|1911.9|1916.4|1910.4|41
1586402400000|2020-04-09 03:20:00|1916.6|1910.6|1916.6|1910.6|1916.8|1910.8|1915.9|1909.9|19
1586402700000|2020-04-09 03:25:00|1916.8|1910.8|1916.5|1910.5|1916.9|1910.9|1916.1|1910.1|15
1586403000000|2020-04-09 03:30:00|1916.3|1910.3|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|5
1586403300000|2020-04-09 03:35:00|1916|1910|1916|1910|1916|1910|1916|1910|1
1586403600000|2020-04-09 03:40:00|1915.9|1909.9|1916|1910|1916|1910|1915.9|1909.9|2
1586403900000|2020-04-09 03:45:00|1915.9|1909.9|1916|1910|1916|1910|1915.9|1909.9|2
1586404200000|2020-04-09 03:50:00|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1586404500000|2020-04-09 03:55:00|1916|1910|1915.4|1909.4|1916|1910|1915.4|1909.4|4
1586404800000|2020-04-09 04:00:00|1914.9|1908.9|1914|1908|1914.9|1908.9|1914|1908|3
1586405100000|2020-04-09 04:05:00|1914.3|1908.3|1914.1|1908.1|1914.3|1908.3|1914|1908|3
1586405400000|2020-04-09 04:10:00|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1
1586405700000|2020-04-09 04:15:00|1914.1|1908.1|1914.3|1908.3|1914.3|1908.3|1914|1908|4
1586406000000|2020-04-09 04:20:00|1914|1908|1914|1908|1914|1908|1914|1908|1
1586406600000|2020-04-09 04:30:00|1914.3|1908.3|1914.8|1908.8|1914.8|1908.8|1913.1|1907.1|9
1586407200000|2020-04-09 04:40:00|1915|1909|1915.1|1909.1|1915.1|1909.1|1915|1909|2
1586407500000|2020-04-09 04:45:00|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1
1586407800000|2020-04-09 04:50:00|1914.8|1908.8|1915|1909|1915|1909|1914.8|1908.8|2
1586408100000|2020-04-09 04:55:00|1914.8|1908.8|1914.8|1908.8|1915|1909|1914.8|1908.8|7
1586408400000|2020-04-09 05:00:00|1915|1909|1914.8|1908.8|1915|1909|1914.6|1908.6|3
1586408700000|2020-04-09 05:05:00|1915|1909|1914.3|1908.3|1915|1909|1914.3|1908.3|5
1586409300000|2020-04-09 05:15:00|1914|1908|1914.1|1908.1|1914.4|1908.4|1912.6|1906.6|13
1586409600000|2020-04-09 05:20:00|1913.9|1907.9|1913.5|1907.5|1914.4|1908.4|1913.5|1907.5|8
1586409900000|2020-04-09 05:25:00|1913.6|1907.6|1912.9|1906.9|1913.6|1907.6|1911.8|1905.8|18
1586410200000|2020-04-09 05:30:00|1913.3|1907.3|1915.1|1909.1|1915.1|1909.1|1913.3|1907.3|68
1586410500000|2020-04-09 05:35:00|1914.9|1908.9|1915.6|1909.6|1915.6|1909.6|1914.4|1908.4|37
1586410800000|2020-04-09 05:40:00|1915.5|1909.5|1916.4|1910.4|1917.3|1911.3|1915.1|1909.1|20
1586411100000|2020-04-09 05:45:00|1916.1|1910.1|1917.5|1911.5|1917.8|1911.8|1915.9|1909.9|9
1586411400000|2020-04-09 05:50:00|1917|1911|1913.9|1907.9|1917|1911|1913.6|1907.6|16
1586411700000|2020-04-09 05:55:00|1913|1907|1913.6|1907.6|1913.6|1907.6|1913|1907|2
1586412000000|2020-04-09 06:00:00|1913.9|1907.9|1914.4|1908.4|1914.8|1908.8|1913.6|1907.6|11
1586412300000|2020-04-09 06:05:00|1914.1|1908.1|1913.4|1907.4|1914.1|1908.1|1913.4|1907.4|6
1586412600000|2020-04-09 06:10:00|1913.6|1907.6|1913.6|1907.6|1914.1|1908.1|1912.3|1906.3|14
1586412900000|2020-04-09 06:15:00|1913.4|1907.4|1913.6|1907.6|1913.6|1907.6|1912.4|1906.4|17
1586413200000|2020-04-09 06:20:00|1913.4|1907.4|1916|1910|1916.9|1910.9|1911.8|1905.8|67
1586413500000|2020-04-09 06:25:00|1915|1909|1922.3|1916.3|1922.3|1916.3|1915|1909|91
1586413800000|2020-04-09 06:30:00|1922|1916|1917.9|1911.9|1922|1916|1916.9|1910.9|45
1586414100000|2020-04-09 06:35:00|1918.1|1912.1|1920.9|1914.9|1923|1917|1918.1|1912.1|66
1586414400000|2020-04-09 06:40:00|1921.1|1915.1|1919.8|1913.8|1921.9|1915.9|1917.9|1911.9|44
1586414700000|2020-04-09 06:45:00|1918.9|1912.9|1918.4|1912.4|1919.8|1913.8|1916.4|1910.4|39
1586415000000|2020-04-09 06:50:00|1918.8|1912.8|1914.1|1908.1|1918.8|1912.8|1912.9|1906.9|61
1586415300000|2020-04-09 06:55:00|1913.9|1907.9|1912.6|1906.6|1913.9|1907.9|1912|1906|37
1586415600000|2020-04-09 07:00:00|1912.8|1906.8|1912|1906|1912.8|1906.8|1910.5|1904.5|42
1586415900000|2020-04-09 07:05:00|1911.8|1905.8|1906|1900|1911.8|1905.8|1905|1899|54
1586416200000|2020-04-09 07:10:00|1905.8|1899.8|1906|1900|1907.9|1901.9|1904.5|1898.5|37
1586416500000|2020-04-09 07:15:00|1905.8|1899.8|1905.5|1899.5|1906.6|1900.6|1905|1899|17
1586416800000|2020-04-09 07:20:00|1905.6|1899.6|1904.4|1898.4|1906|1900|1904.4|1898.4|28
1586417100000|2020-04-09 07:25:00|1904.1|1898.1|1903.6|1897.6|1905|1899|1902.9|1896.9|32
1586417400000|2020-04-09 07:30:00|1903.4|1897.4|1903.4|1897.4|1903.4|1897.4|1902.5|1896.5|11
1586417700000|2020-04-09 07:35:00|1903.6|1897.6|1905.4|1899.4|1905.9|1899.9|1903.6|1897.6|35
1586418000000|2020-04-09 07:40:00|1904.9|1898.9|1903.4|1897.4|1906.1|1900.1|1902.4|1896.4|36
1586418300000|2020-04-09 07:45:00|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1902.8|1896.8|13
1586418600000|2020-04-09 07:50:00|1903.9|1897.9|1904.1|1898.1|1904.1|1898.1|1903.1|1897.1|15
1586418900000|2020-04-09 07:55:00|1903.9|1897.9|1903.1|1897.1|1903.9|1897.9|1902.5|1896.5|14
1586419200000|2020-04-09 08:00:00|1902.9|1896.9|1900.9|1894.9|1906.1|1900.1|1899.4|1893.4|104
1586419500000|2020-04-09 08:05:00|1900|1894|1900.1|1894.1|1900.4|1894.4|1899.6|1893.6|18
1586419800000|2020-04-09 08:10:00|1899.9|1893.9|1899.6|1893.6|1899.9|1893.9|1899.1|1893.1|10
1586420100000|2020-04-09 08:15:00|1899.9|1893.9|1900.9|1894.9|1902|1896|1899.6|1893.6|18
1586420400000|2020-04-09 08:20:00|1900.6|1894.6|1900.1|1894.1|1900.6|1894.6|1899.9|1893.9|5
1586420700000|2020-04-09 08:25:00|1900.4|1894.4|1900.6|1894.6|1902.6|1896.6|1899.9|1893.9|48
1586421000000|2020-04-09 08:30:00|1900.9|1894.9|1900.1|1894.1|1902.1|1896.1|1899.9|1893.9|32
1586421300000|2020-04-09 08:35:00|1900.4|1894.4|1900.6|1894.6|1900.9|1894.9|1900.4|1894.4|10
1586421600000|2020-04-09 08:40:00|1900.4|1894.4|1902.4|1896.4|1903.6|1897.6|1900.4|1894.4|16
1586421900000|2020-04-09 08:45:00|1901|1895|1910.5|1904.5|1910.5|1904.5|1901|1895|40
1586422200000|2020-04-09 08:50:00|1910.4|1904.4|1910.9|1904.9|1911.1|1905.1|1909.9|1903.9|19
1586422500000|2020-04-09 08:55:00|1911.1|1905.1|1912.1|1906.1|1915.5|1909.5|1911.1|1905.1|26
1586422800000|2020-04-09 09:00:00|1911.9|1905.9|1910.9|1904.9|1912.1|1906.1|1910.4|1904.4|21
1586423100000|2020-04-09 09:05:00|1911.1|1905.1|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|3
1586423400000|2020-04-09 09:10:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|6
1586423700000|2020-04-09 09:15:00|1910.4|1904.4|1910.6|1904.6|1910.9|1904.9|1910.4|1904.4|6
1586424000000|2020-04-09 09:20:00|1910.9|1904.9|1911.5|1905.5|1911.9|1905.9|1910.6|1904.6|7
1586424300000|2020-04-09 09:25:00|1911.8|1905.8|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|7
1586424600000|2020-04-09 09:30:00|1911|1905|1908.5|1902.5|1911|1905|1908.5|1902.5|8
1586424900000|2020-04-09 09:35:00|1908.4|1902.4|1908.6|1902.6|1910.1|1904.1|1908.4|1902.4|14
1586425200000|2020-04-09 09:40:00|1908.9|1902.9|1908.4|1902.4|1909.4|1903.4|1908.4|1902.4|17
1586425800000|2020-04-09 09:50:00|1908.3|1902.3|1906.3|1900.3|1909.4|1903.4|1906.3|1900.3|13
1586426100000|2020-04-09 09:55:00|1905.9|1899.9|1902|1896|1906.1|1900.1|1901.4|1895.4|18
1586426400000|2020-04-09 10:00:00|1901.9|1895.9|1901.6|1895.6|1902.9|1896.9|1900.6|1894.6|20
1586426700000|2020-04-09 10:05:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1901.1|1895.1|17
1586427000000|2020-04-09 10:10:00|1901.9|1895.9|1901.9|1895.9|1903.4|1897.4|1901.6|1895.6|19
1586427300000|2020-04-09 10:15:00|1902|1896|1904.4|1898.4|1904.4|1898.4|1901.6|1895.6|16
1586427600000|2020-04-09 10:20:00|1904.1|1898.1|1903|1897|1904.1|1898.1|1902|1896|7
1586427900000|2020-04-09 10:25:00|1902.5|1896.5|1903.6|1897.6|1904.1|1898.1|1902|1896|11
1586428200000|2020-04-09 10:30:00|1903.4|1897.4|1901.8|1895.8|1904.1|1898.1|1901.3|1895.3|29
1586428500000|2020-04-09 10:35:00|1901.5|1895.5|1902.4|1896.4|1902.4|1896.4|1901.5|1895.5|11
1586428800000|2020-04-09 10:40:00|1903.5|1897.5|1903.3|1897.3|1903.5|1897.5|1903.3|1897.3|2
1586429100000|2020-04-09 10:45:00|1903.5|1897.5|1902.1|1896.1|1905.8|1899.8|1902.1|1896.1|26
1586429400000|2020-04-09 10:50:00|1902.6|1896.6|1900.4|1894.4|1902.8|1896.8|1900.4|1894.4|25
1586429700000|2020-04-09 10:55:00|1900.6|1894.6|1901.9|1895.9|1901.9|1895.9|1900.1|1894.1|20
1586430000000|2020-04-09 11:00:00|1902.1|1896.1|1902.6|1896.6|1902.6|1896.6|1902.1|1896.1|8
1586430300000|2020-04-09 11:05:00|1902.4|1896.4|1902.4|1896.4|1902.6|1896.6|1902.1|1896.1|12
1586430600000|2020-04-09 11:10:00|1902.8|1896.8|1902.3|1896.3|1903.8|1897.8|1901.9|1895.9|20
1586430900000|2020-04-09 11:15:00|1902.1|1896.1|1900.9|1894.9|1902.1|1896.1|1900.6|1894.6|12
1586431200000|2020-04-09 11:20:00|1901.1|1895.1|1900.6|1894.6|1902.5|1896.5|1900.4|1894.4|12
1586431500000|2020-04-09 11:25:00|1900.4|1894.4|1900.5|1894.5|1901.1|1895.1|1900.4|1894.4|14
1586431800000|2020-04-09 11:30:00|1900.3|1894.3|1900.1|1894.1|1900.9|1894.9|1899.9|1893.9|15
1586432100000|2020-04-09 11:35:00|1900.4|1894.4|1900.3|1894.3|1901.1|1895.1|1900.3|1894.3|6
1586432400000|2020-04-09 11:40:00|1900.1|1894.1|1899.9|1893.9|1902.1|1896.1|1899.9|1893.9|21
1586432700000|2020-04-09 11:45:00|1900.1|1894.1|1901.1|1895.1|1901.6|1895.6|1899.9|1893.9|35
1586433000000|2020-04-09 11:50:00|1900.9|1894.9|1904.1|1898.1|1904.4|1898.4|1900.6|1894.6|69
1586433300000|2020-04-09 11:55:00|1904.4|1898.4|1904|1898|1905.5|1899.5|1903.5|1897.5|53
1586433600000|2020-04-09 12:00:00|1903.6|1897.6|1900.6|1894.6|1903.6|1897.6|1900.6|1894.6|25
1586433900000|2020-04-09 12:05:00|1900.8|1894.8|1901.8|1895.8|1902.1|1896.1|1899.9|1893.9|15
1586434200000|2020-04-09 12:10:00|1902|1896|1902.9|1896.9|1903.1|1897.1|1901.3|1895.3|13
1586434500000|2020-04-09 12:15:00|1903.8|1897.8|1903.1|1897.1|1904.5|1898.5|1902.1|1896.1|11
1586434800000|2020-04-09 12:20:00|1902.9|1896.9|1901.1|1895.1|1902.9|1896.9|1901.1|1895.1|8
1586435100000|2020-04-09 12:25:00|1901.4|1895.4|1902.4|1896.4|1902.4|1896.4|1899.9|1893.9|23
1586435400000|2020-04-09 12:30:00|1902.1|1896.1|1907|1901|1908.9|1902.9|1902.1|1896.1|71
1586435700000|2020-04-09 12:35:00|1906.9|1900.9|1905.9|1899.9|1908.1|1902.1|1905.9|1899.9|26
1586436000000|2020-04-09 12:40:00|1906|1900|1906|1900|1906.4|1900.4|1905.1|1899.1|16
1586436300000|2020-04-09 12:45:00|1905.8|1899.8|1909.5|1903.5|1909.8|1903.8|1905.8|1899.8|20
1586436600000|2020-04-09 12:50:00|1909.4|1903.4|1912.1|1906.1|1912.5|1906.5|1909.1|1903.1|47
1586436900000|2020-04-09 12:55:00|1912.3|1906.3|1910.4|1904.4|1912.3|1906.3|1910|1904|27
1586437200000|2020-04-09 13:00:00|1910.1|1904.1|1903.5|1897.5|1910.1|1904.1|1903.5|1897.5|28
1586437500000|2020-04-09 13:05:00|1903.8|1897.8|1906.1|1900.1|1906.9|1900.9|1902.3|1896.3|16
1586437800000|2020-04-09 13:10:00|1906.4|1900.4|1911.5|1905.5|1911.5|1905.5|1906.4|1900.4|17
1586438100000|2020-04-09 13:15:00|1911.3|1905.3|1908.5|1902.5|1912.3|1906.3|1908.5|1902.5|16
1586438400000|2020-04-09 13:20:00|1908.8|1902.8|1907.1|1901.1|1909.8|1903.8|1907.1|1901.1|18
1586438700000|2020-04-09 13:25:00|1906.5|1900.5|1903.1|1897.1|1907.1|1901.1|1903|1897|18
1586439000000|2020-04-09 13:30:00|1903.5|1897.5|1903.6|1897.6|1904.9|1898.9|1902.5|1896.5|23
1586439300000|2020-04-09 13:35:00|1903.4|1897.4|1905.3|1899.3|1905.3|1899.3|1903.4|1897.4|17
1586439600000|2020-04-09 13:40:00|1906|1900|1906.3|1900.3|1906.5|1900.5|1905.4|1899.4|18
1586439900000|2020-04-09 13:45:00|1906.6|1900.6|1906.9|1900.9|1908.8|1902.8|1905.8|1899.8|37
1586440200000|2020-04-09 13:50:00|1906.8|1900.8|1908.4|1902.4|1908.8|1902.8|1906.6|1900.6|14
1586440500000|2020-04-09 13:55:00|1908.1|1902.1|1908.8|1902.8|1909|1903|1907.9|1901.9|10
1586440800000|2020-04-09 14:00:00|1909|1903|1905.6|1899.6|1911.3|1905.3|1905.6|1899.6|40
1586441100000|2020-04-09 14:05:00|1905.4|1899.4|1903.6|1897.6|1906.3|1900.3|1902.6|1896.6|49
1586441400000|2020-04-09 14:10:00|1903.9|1897.9|1905.6|1899.6|1905.6|1899.6|1903.6|1897.6|12
1586441700000|2020-04-09 14:15:00|1906|1900|1905.1|1899.1|1906.4|1900.4|1905.1|1899.1|11
1586442000000|2020-04-09 14:20:00|1905.6|1899.6|1908.1|1902.1|1909.1|1903.1|1905.6|1899.6|21
1586442300000|2020-04-09 14:25:00|1908.4|1902.4|1911|1905|1911|1905|1908.4|1902.4|13
1586442600000|2020-04-09 14:30:00|1911.3|1905.3|1916.4|1910.4|1917.5|1911.5|1911|1905|37
1586442900000|2020-04-09 14:35:00|1916.1|1910.1|1918.8|1912.8|1918.8|1912.8|1915.1|1909.1|37
1586443200000|2020-04-09 14:40:00|1918.3|1912.3|1911.1|1905.1|1918.3|1912.3|1910.4|1904.4|54
1586443500000|2020-04-09 14:45:00|1911.4|1905.4|1908.6|1902.6|1911.9|1905.9|1907.1|1901.1|51
1586443800000|2020-04-09 14:50:00|1909|1903|1900|1894|1909|1903|1899|1893|78
1586444100000|2020-04-09 14:55:00|1900.3|1894.3|1902.5|1896.5|1907.6|1901.6|1900.3|1894.3|195
1586444400000|2020-04-09 15:00:00|1902.8|1896.8|1902|1896|1904.4|1898.4|1900.4|1894.4|38
1586444700000|2020-04-09 15:05:00|1901.8|1895.8|1900|1894|1902.8|1896.8|1900|1894|42
1586445000000|2020-04-09 15:10:00|1900.3|1894.3|1903.5|1897.5|1903.8|1897.8|1900.3|1894.3|38
1586445300000|2020-04-09 15:15:00|1903.8|1897.8|1906|1900|1906.3|1900.3|1903.8|1897.8|39
1586445600000|2020-04-09 15:20:00|1905.5|1899.5|1906.3|1900.3|1906.5|1900.5|1905.3|1899.3|15
1586445900000|2020-04-09 15:25:00|1906|1900|1909.4|1903.4|1910.3|1904.3|1906|1900|27
1586446200000|2020-04-09 15:30:00|1909.5|1903.5|1910.3|1904.3|1910.3|1904.3|1909.3|1903.3|30
1586446500000|2020-04-09 15:35:00|1910|1904|1910.8|1904.8|1911.8|1905.8|1909.8|1903.8|24
1586446800000|2020-04-09 15:40:00|1910.6|1904.6|1907.3|1901.3|1910.6|1904.6|1907.3|1901.3|17
1586447100000|2020-04-09 15:45:00|1907.5|1901.5|1911.1|1905.1|1911.3|1905.3|1907.5|1901.5|17
1586447400000|2020-04-09 15:50:00|1910.9|1904.9|1908.3|1902.3|1910.9|1904.9|1908.3|1902.3|5
1586447700000|2020-04-09 15:55:00|1909.5|1903.5|1906.5|1900.5|1910.3|1904.3|1905.5|1899.5|26
1586448000000|2020-04-09 16:00:00|1906.8|1900.8|1906.5|1900.5|1906.8|1900.8|1906.5|1900.5|2
1586448300000|2020-04-09 16:05:00|1906.8|1900.8|1907.9|1901.9|1908.8|1902.8|1906.5|1900.5|12
1586448600000|2020-04-09 16:10:00|1908|1902|1906.4|1900.4|1908|1902|1906.4|1900.4|10
1586448900000|2020-04-09 16:15:00|1906.5|1900.5|1907|1901|1907|1901|1906.5|1900.5|3
1586449200000|2020-04-09 16:20:00|1906.8|1900.8|1907|1901|1907|1901|1906.8|1900.8|4
1586449500000|2020-04-09 16:25:00|1907.3|1901.3|1907.3|1901.3|1907.3|1901.3|1907|1901|3
1586449800000|2020-04-09 16:30:00|1907.4|1901.4|1909.1|1903.1|1910|1904|1907.3|1901.3|17
1586450100000|2020-04-09 16:35:00|1908.8|1902.8|1907.5|1901.5|1908.8|1902.8|1907.5|1901.5|4
1586450400000|2020-04-09 16:40:00|1908.3|1902.3|1907.5|1901.5|1908.5|1902.5|1907.5|1901.5|4
1586450700000|2020-04-09 16:45:00|1907.3|1901.3|1907.8|1901.8|1907.8|1901.8|1907.3|1901.3|9
1586451300000|2020-04-09 16:55:00|1907.6|1901.6|1908.5|1902.5|1908.6|1902.6|1907.6|1901.6|6
1586822400000|2020-04-14 00:00:00|1926.3|1920.3|1925.6|1919.6|1926.3|1920.3|1922.9|1916.9|15
1586822700000|2020-04-14 00:05:00|1925.9|1919.9|1923.8|1917.8|1926.5|1920.5|1922.5|1916.5|15
1586823000000|2020-04-14 00:10:00|1924|1918|1920.3|1914.3|1924.3|1918.3|1920.3|1914.3|12
1586823300000|2020-04-14 00:15:00|1920.4|1914.4|1918.9|1912.9|1920.4|1914.4|1918.9|1912.9|6
1586823600000|2020-04-14 00:20:00|1918.6|1912.6|1920.5|1914.5|1921|1915|1918.1|1912.1|17
1586823900000|2020-04-14 00:25:00|1920.4|1914.4|1921.5|1915.5|1921.8|1915.8|1920.4|1914.4|17
1586824200000|2020-04-14 00:30:00|1922.3|1916.3|1922.3|1916.3|1922.8|1916.8|1920.8|1914.8|34
1586824500000|2020-04-14 00:35:00|1922.8|1916.8|1921.3|1915.3|1922.8|1916.8|1921.3|1915.3|12
1586824800000|2020-04-14 00:40:00|1922|1916|1922.3|1916.3|1922.3|1916.3|1922|1916|2
1586825100000|2020-04-14 00:45:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1586825400000|2020-04-14 00:50:00|1922.8|1916.8|1923.9|1917.9|1923.9|1917.9|1922.8|1916.8|5
1586825700000|2020-04-14 00:55:00|1924.3|1918.3|1926.3|1920.3|1926.5|1920.5|1924.3|1918.3|14
1586826000000|2020-04-14 01:00:00|1926|1920|1932.3|1926.3|1933|1927|1926|1920|175
1586826300000|2020-04-14 01:05:00|1932|1926|1933|1927|1934.8|1928.8|1930|1924|72
1586826600000|2020-04-14 01:10:00|1933.4|1927.4|1937.1|1931.1|1941|1935|1933.4|1927.4|164
1586826900000|2020-04-14 01:15:00|1937.4|1931.4|1933.5|1927.5|1938|1932|1933.1|1927.1|45
1586827200000|2020-04-14 01:20:00|1933.1|1927.1|1936.3|1930.3|1937.3|1931.3|1932.5|1926.5|113
1586827500000|2020-04-14 01:25:00|1935.9|1929.9|1936.3|1930.3|1937.3|1931.3|1935.1|1929.1|30
1586827800000|2020-04-14 01:30:00|1936.5|1930.5|1941.6|1935.6|1941.6|1935.6|1936.5|1930.5|48
1586828100000|2020-04-14 01:35:00|1941.8|1935.8|1941.8|1935.8|1943.5|1937.5|1940|1934|83
1586828400000|2020-04-14 01:40:00|1941.3|1935.3|1942.3|1936.3|1944.5|1938.5|1940.5|1934.5|28
1586828700000|2020-04-14 01:45:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1941|1935|24
1586829000000|2020-04-14 01:50:00|1941.3|1935.3|1944.5|1938.5|1944.5|1938.5|1941|1935|35
1586829300000|2020-04-14 01:55:00|1944.8|1938.8|1947.6|1941.6|1950.8|1944.8|1944.5|1938.5|91
1586829600000|2020-04-14 02:00:00|1947.9|1941.9|1944.1|1938.1|1947.9|1941.9|1942.9|1936.9|44
1586829900000|2020-04-14 02:05:00|1943.9|1937.9|1944|1938|1944.5|1938.5|1941.9|1935.9|13
1586830200000|2020-04-14 02:10:00|1943.9|1937.9|1943.8|1937.8|1944.5|1938.5|1942|1936|17
1586830500000|2020-04-14 02:15:00|1944|1938|1944|1938|1944|1938|1944|1938|1
1586831400000|2020-04-14 02:30:00|1943.8|1937.8|1946|1940|1946|1940|1942.3|1936.3|34
1586831700000|2020-04-14 02:35:00|1945.8|1939.8|1946.3|1940.3|1946.9|1940.9|1945.5|1939.5|12
1586832000000|2020-04-14 02:40:00|1946|1940|1946.1|1940.1|1946.3|1940.3|1945.8|1939.8|5
1586832300000|2020-04-14 02:45:00|1946|1940|1945.5|1939.5|1946|1940|1944.5|1938.5|29
1586832600000|2020-04-14 02:50:00|1945.1|1939.1|1945.5|1939.5|1945.5|1939.5|1944.8|1938.8|4
1586832900000|2020-04-14 02:55:00|1945.8|1939.8|1946.5|1940.5|1946.5|1940.5|1945.8|1939.8|5
1586833200000|2020-04-14 03:00:00|1945.6|1939.6|1945.8|1939.8|1945.8|1939.8|1945.4|1939.4|5
1586833500000|2020-04-14 03:05:00|1946|1940|1944|1938|1946|1940|1944|1938|6
1586833800000|2020-04-14 03:10:00|1943.8|1937.8|1944|1938|1944|1938|1943.8|1937.8|2
1586834100000|2020-04-14 03:15:00|1944.5|1938.5|1945|1939|1946.5|1940.5|1944.5|1938.5|26
1586834400000|2020-04-14 03:20:00|1945.1|1939.1|1947.8|1941.8|1949.5|1943.5|1945.1|1939.1|49
1586834700000|2020-04-14 03:25:00|1947.6|1941.6|1947|1941|1951.5|1945.5|1947|1941|59
1586835000000|2020-04-14 03:30:00|1946.8|1940.8|1946.3|1940.3|1947|1941|1945.4|1939.4|5
1586835300000|2020-04-14 03:35:00|1946|1940|1945.5|1939.5|1946|1940|1945.5|1939.5|2
1586836500000|2020-04-14 03:55:00|1945.3|1939.3|1945.8|1939.8|1945.8|1939.8|1945|1939|5
1586836800000|2020-04-14 04:00:00|1945.9|1939.9|1946.4|1940.4|1946.4|1940.4|1945.9|1939.9|3
1586837400000|2020-04-14 04:10:00|1946.5|1940.5|1947.3|1941.3|1947.3|1941.3|1946.5|1940.5|2
1586839200000|2020-04-14 04:40:00|1947.5|1941.5|1948|1942|1948.3|1942.3|1947.3|1941.3|4
1586839500000|2020-04-14 04:45:00|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1586839800000|2020-04-14 04:50:00|1948.8|1942.8|1949.3|1943.3|1949.3|1943.3|1948.8|1942.8|5
1586840400000|2020-04-14 05:00:00|1949.8|1943.8|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|5
1586840700000|2020-04-14 05:05:00|1949|1943|1944.8|1938.8|1949|1943|1944.8|1938.8|15
1586841000000|2020-04-14 05:10:00|1944.6|1938.6|1945.3|1939.3|1945.3|1939.3|1944.3|1938.3|10
1586841300000|2020-04-14 05:15:00|1945.5|1939.5|1945.6|1939.6|1945.6|1939.6|1945.5|1939.5|2
1586841600000|2020-04-14 05:20:00|1945.8|1939.8|1946.1|1940.1|1946.4|1940.4|1945.8|1939.8|3
1586841900000|2020-04-14 05:25:00|1946.3|1940.3|1949|1943|1949.8|1943.8|1946.3|1940.3|18
1586842200000|2020-04-14 05:30:00|1950.5|1944.5|1954.8|1948.8|1955.3|1949.3|1949.5|1943.5|103
1586842500000|2020-04-14 05:35:00|1955|1949|1955|1949|1957.6|1951.6|1954.3|1948.3|61
1586842800000|2020-04-14 05:40:00|1954.8|1948.8|1948.8|1942.8|1955|1949|1948.5|1942.5|45
1586843100000|2020-04-14 05:45:00|1949.1|1943.1|1949.9|1943.9|1950.5|1944.5|1946.5|1940.5|76
1586843400000|2020-04-14 05:50:00|1949.5|1943.5|1952.8|1946.8|1954|1948|1948.8|1942.8|102
1586843700000|2020-04-14 05:55:00|1952.5|1946.5|1948.8|1942.8|1952.5|1946.5|1947.8|1941.8|45
1586844000000|2020-04-14 06:00:00|1948.5|1942.5|1946|1940|1948.8|1942.8|1945|1939|49
1586844300000|2020-04-14 06:05:00|1945.5|1939.5|1945.8|1939.8|1948.5|1942.5|1945.5|1939.5|40
1586844600000|2020-04-14 06:10:00|1945.5|1939.5|1948|1942|1949.5|1943.5|1945.5|1939.5|62
1586844900000|2020-04-14 06:15:00|1947.9|1941.9|1944|1938|1947.9|1941.9|1944|1938|34
1586845200000|2020-04-14 06:20:00|1944.3|1938.3|1943.8|1937.8|1944.6|1938.6|1943|1937|45
1586845500000|2020-04-14 06:25:00|1943.5|1937.5|1942.1|1936.1|1943.5|1937.5|1941|1935|39
1586845800000|2020-04-14 06:30:00|1941.4|1935.4|1942|1936|1943.5|1937.5|1940.8|1934.8|46
1586846100000|2020-04-14 06:35:00|1942.3|1936.3|1940.5|1934.5|1943|1937|1939.4|1933.4|66
1586846400000|2020-04-14 06:40:00|1940.3|1934.3|1938|1932|1941.3|1935.3|1935.6|1929.6|88
1586846700000|2020-04-14 06:45:00|1937.8|1931.8|1940|1934|1940|1934|1937.3|1931.3|110
1586847000000|2020-04-14 06:50:00|1940.1|1934.1|1941.5|1935.5|1941.5|1935.5|1938.5|1932.5|71
1586847300000|2020-04-14 06:55:00|1940.9|1934.9|1937.5|1931.5|1941.5|1935.5|1937.5|1931.5|93
1586847600000|2020-04-14 07:00:00|1937.8|1931.8|1937.8|1931.8|1941.5|1935.5|1935.1|1929.1|69
1586847900000|2020-04-14 07:05:00|1936.9|1930.9|1933|1927|1936.9|1930.9|1931.6|1925.6|69
1586848200000|2020-04-14 07:10:00|1932.8|1926.8|1932|1926|1936.1|1930.1|1929.6|1923.6|41
1586848500000|2020-04-14 07:15:00|1932.3|1926.3|1924.8|1918.8|1932.3|1926.3|1924.1|1918.1|69
1586848800000|2020-04-14 07:20:00|1924.5|1918.5|1927.8|1921.8|1931.1|1925.1|1924|1918|72
1586849100000|2020-04-14 07:25:00|1927.5|1921.5|1931.5|1925.5|1932.3|1926.3|1926.6|1920.6|65
1586849400000|2020-04-14 07:30:00|1932.3|1926.3|1932.4|1926.4|1935.8|1929.8|1931.3|1925.3|74
1586849700000|2020-04-14 07:35:00|1931.5|1925.5|1927.8|1921.8|1931.5|1925.5|1926.3|1920.3|39
1586850000000|2020-04-14 07:40:00|1928.4|1922.4|1925.5|1919.5|1929.8|1923.8|1924.4|1918.4|37
1586850300000|2020-04-14 07:45:00|1925.3|1919.3|1930|1924|1930|1924|1925.3|1919.3|26
1586850600000|2020-04-14 07:50:00|1930.3|1924.3|1928.3|1922.3|1930.3|1924.3|1927.3|1921.3|25
1586850900000|2020-04-14 07:55:00|1928|1922|1928|1922|1928.8|1922.8|1925.6|1919.6|30
1586851200000|2020-04-14 08:00:00|1927.4|1921.4|1930.5|1924.5|1930.6|1924.6|1927.3|1921.3|50
1586851500000|2020-04-14 08:05:00|1930.8|1924.8|1938.8|1932.8|1938.8|1932.8|1930.8|1924.8|89
1586851800000|2020-04-14 08:10:00|1939|1933|1938.6|1932.6|1940.1|1934.1|1938.3|1932.3|36
1586852100000|2020-04-14 08:15:00|1938.4|1932.4|1935.4|1929.4|1939|1933|1934.5|1928.5|47
1586852400000|2020-04-14 08:20:00|1935|1929|1937|1931|1937.9|1931.9|1934.8|1928.8|39
1586852700000|2020-04-14 08:25:00|1937.3|1931.3|1934.4|1928.4|1937.3|1931.3|1931.8|1925.8|63
1586853000000|2020-04-14 08:30:00|1934.6|1928.6|1936.3|1930.3|1937.8|1931.8|1933.3|1927.3|42
1586853300000|2020-04-14 08:35:00|1936.1|1930.1|1933.4|1927.4|1936.1|1930.1|1933.3|1927.3|28
1586853600000|2020-04-14 08:40:00|1933.6|1927.6|1931|1925|1933.6|1927.6|1930.1|1924.1|28
1586853900000|2020-04-14 08:45:00|1930|1924|1929.3|1923.3|1930.3|1924.3|1928.1|1922.1|27
1586854200000|2020-04-14 08:50:00|1929|1923|1925.6|1919.6|1930.6|1924.6|1925.4|1919.4|30
1586854500000|2020-04-14 08:55:00|1925.4|1919.4|1923.8|1917.8|1926.4|1920.4|1923.8|1917.8|27
1586854800000|2020-04-14 09:00:00|1923.5|1917.5|1925.1|1919.1|1926|1920|1923.5|1917.5|29
1586855100000|2020-04-14 09:05:00|1925|1919|1926.4|1920.4|1928.6|1922.6|1924.4|1918.4|34
1586855400000|2020-04-14 09:10:00|1926.3|1920.3|1929.5|1923.5|1929.9|1923.9|1924.6|1918.6|34
1586855700000|2020-04-14 09:15:00|1929.4|1923.4|1929|1923|1931.1|1925.1|1928.4|1922.4|38
1586856000000|2020-04-14 09:20:00|1928.8|1922.8|1929|1923|1930.4|1924.4|1928.4|1922.4|32
1586856300000|2020-04-14 09:25:00|1928.9|1922.9|1927.3|1921.3|1928.9|1922.9|1926|1920|27
1586856600000|2020-04-14 09:30:00|1928.5|1922.5|1927.5|1921.5|1930.8|1924.8|1927.5|1921.5|26
1586856900000|2020-04-14 09:35:00|1927.3|1921.3|1926.1|1920.1|1927.3|1921.3|1924.3|1918.3|24
1586857200000|2020-04-14 09:40:00|1926|1920|1925.4|1919.4|1926.4|1920.4|1925.4|1919.4|10
1586857500000|2020-04-14 09:45:00|1924.8|1918.8|1924|1918|1925.6|1919.6|1924|1918|25
1586857800000|2020-04-14 09:50:00|1923.8|1917.8|1925.6|1919.6|1926.5|1920.5|1923.5|1917.5|23
1586858100000|2020-04-14 09:55:00|1925.8|1919.8|1925|1919|1925.8|1919.8|1924|1918|17
1586858400000|2020-04-14 10:00:00|1924.9|1918.9|1924|1918|1925.5|1919.5|1922.8|1916.8|22
1586858700000|2020-04-14 10:05:00|1923.8|1917.8|1923|1917|1924.3|1918.3|1922.8|1916.8|14
1586859000000|2020-04-14 10:10:00|1922.8|1916.8|1922.9|1916.9|1923.9|1917.9|1922.5|1916.5|13
1586859300000|2020-04-14 10:15:00|1922.4|1916.4|1919.1|1913.1|1922.4|1916.4|1918.1|1912.1|21
1586859600000|2020-04-14 10:20:00|1918.9|1912.9|1918.1|1912.1|1918.9|1912.9|1917.4|1911.4|17
1586859900000|2020-04-14 10:25:00|1917.9|1911.9|1921.1|1915.1|1921.8|1915.8|1917.4|1911.4|20
1586860200000|2020-04-14 10:30:00|1920.9|1914.9|1922.3|1916.3|1922.8|1916.8|1920.4|1914.4|27
1586860500000|2020-04-14 10:35:00|1921.9|1915.9|1923.9|1917.9|1924.3|1918.3|1921.1|1915.1|16
1586860800000|2020-04-14 10:40:00|1923.8|1917.8|1924.4|1918.4|1924.4|1918.4|1922.8|1916.8|25
1586861100000|2020-04-14 10:45:00|1924|1918|1922.6|1916.6|1924.1|1918.1|1922.1|1916.1|21
1586861400000|2020-04-14 10:50:00|1921.9|1915.9|1922.4|1916.4|1922.5|1916.5|1920.6|1914.6|26
1586861700000|2020-04-14 10:55:00|1922.1|1916.1|1921.9|1915.9|1922.4|1916.4|1921.3|1915.3|19
1586862000000|2020-04-14 11:00:00|1922.9|1916.9|1922.4|1916.4|1923.4|1917.4|1921.9|1915.9|13
1586862300000|2020-04-14 11:05:00|1922.6|1916.6|1921.3|1915.3|1922.9|1916.9|1920.9|1914.9|16
1586862600000|2020-04-14 11:10:00|1921|1915|1926.1|1920.1|1926.6|1920.6|1921|1915|42
1586862900000|2020-04-14 11:15:00|1925.9|1919.9|1919.6|1913.6|1926.4|1920.4|1919.6|1913.6|33
1586863200000|2020-04-14 11:20:00|1919.4|1913.4|1919.9|1913.9|1920.3|1914.3|1918.4|1912.4|30
1586863500000|2020-04-14 11:25:00|1919.8|1913.8|1920.6|1914.6|1920.6|1914.6|1918.9|1912.9|18
1586863800000|2020-04-14 11:30:00|1920.4|1914.4|1924.3|1918.3|1925.6|1919.6|1920.1|1914.1|36
1586864100000|2020-04-14 11:35:00|1924.1|1918.1|1924.1|1918.1|1926.4|1920.4|1923.1|1917.1|35
1586864400000|2020-04-14 11:40:00|1923.9|1917.9|1924.4|1918.4|1925.9|1919.9|1923.1|1917.1|25
1586864700000|2020-04-14 11:45:00|1924.1|1918.1|1923|1917|1924.1|1918.1|1919.9|1913.9|36
1586865000000|2020-04-14 11:50:00|1923.3|1917.3|1924.4|1918.4|1925.6|1919.6|1921.9|1915.9|95
1586865300000|2020-04-14 11:55:00|1924.1|1918.1|1921.9|1915.9|1925.9|1919.9|1921|1915|39
1586865600000|2020-04-14 12:00:00|1922.1|1916.1|1921.1|1915.1|1922.8|1916.8|1919.9|1913.9|38
1586865900000|2020-04-14 12:05:00|1920.9|1914.9|1920.4|1914.4|1921.9|1915.9|1919.9|1913.9|40
1586866200000|2020-04-14 12:10:00|1920.5|1914.5|1923.9|1917.9|1924.1|1918.1|1920.5|1914.5|34
1586866500000|2020-04-14 12:15:00|1923.6|1917.6|1924|1918|1924.4|1918.4|1922.1|1916.1|35
1586866800000|2020-04-14 12:20:00|1923.6|1917.6|1924.6|1918.6|1924.9|1918.9|1922.9|1916.9|35
1586867100000|2020-04-14 12:25:00|1924.4|1918.4|1924.5|1918.5|1926.3|1920.3|1924|1918|46
1586867400000|2020-04-14 12:30:00|1924.8|1918.8|1924.5|1918.5|1926.4|1920.4|1923.6|1917.6|37
1586867700000|2020-04-14 12:35:00|1924.3|1918.3|1923.1|1917.1|1924.3|1918.3|1922.5|1916.5|34
1586868000000|2020-04-14 12:40:00|1922.9|1916.9|1922.5|1916.5|1923.9|1917.9|1921.8|1915.8|31
1586868300000|2020-04-14 12:45:00|1922.9|1916.9|1923.1|1917.1|1925.4|1919.4|1922.9|1916.9|32
1586868600000|2020-04-14 12:50:00|1922.9|1916.9|1922.4|1916.4|1923.1|1917.1|1921.9|1915.9|24
1586868900000|2020-04-14 12:55:00|1922.1|1916.1|1920.4|1914.4|1922.9|1916.9|1920.4|1914.4|40
1586869200000|2020-04-14 13:00:00|1920.1|1914.1|1921.4|1915.4|1921.4|1915.4|1918.4|1912.4|65
1586869500000|2020-04-14 13:05:00|1921.6|1915.6|1923.1|1917.1|1923.9|1917.9|1920.9|1914.9|55
1586869800000|2020-04-14 13:10:00|1923.4|1917.4|1923.9|1917.9|1925.1|1919.1|1922.9|1916.9|39
1586870100000|2020-04-14 13:15:00|1923.6|1917.6|1926.9|1920.9|1926.9|1920.9|1923.4|1917.4|39
1586870400000|2020-04-14 13:20:00|1926.4|1920.4|1926.4|1920.4|1928.4|1922.4|1925.6|1919.6|39
1586870700000|2020-04-14 13:25:00|1926.1|1920.1|1927|1921|1927.9|1921.9|1925.1|1919.1|41
1586871000000|2020-04-14 13:30:00|1926.9|1920.9|1928|1922|1928.8|1922.8|1923.9|1917.9|47
1586871300000|2020-04-14 13:35:00|1927.8|1921.8|1927.8|1921.8|1929.4|1923.4|1927.3|1921.3|27
1586871600000|2020-04-14 13:40:00|1927.5|1921.5|1926.6|1920.6|1928.9|1922.9|1923.9|1917.9|49
1586871900000|2020-04-14 13:45:00|1926.9|1920.9|1930.1|1924.1|1930.1|1924.1|1925.9|1919.9|40
1586872200000|2020-04-14 13:50:00|1929.9|1923.9|1930.9|1924.9|1932.6|1926.6|1929.4|1923.4|38
1586872500000|2020-04-14 13:55:00|1930.4|1924.4|1931.9|1925.9|1932.3|1926.3|1929.4|1923.4|49
1586872800000|2020-04-14 14:00:00|1932.1|1926.1|1931.9|1925.9|1932.4|1926.4|1929.5|1923.5|46
1586873100000|2020-04-14 14:05:00|1932.1|1926.1|1930.6|1924.6|1933.4|1927.4|1930.1|1924.1|44
1586873400000|2020-04-14 14:10:00|1930.9|1924.9|1926.1|1920.1|1931.4|1925.4|1925.9|1919.9|50
1586873700000|2020-04-14 14:15:00|1925.9|1919.9|1922.4|1916.4|1927|1921|1922.4|1916.4|37
1586874000000|2020-04-14 14:20:00|1921.9|1915.9|1922.4|1916.4|1923.8|1917.8|1920.5|1914.5|45
1586874300000|2020-04-14 14:25:00|1921.9|1915.9|1922.1|1916.1|1923|1917|1920.5|1914.5|30
1586874600000|2020-04-14 14:30:00|1922|1916|1912|1906|1922|1916|1911.3|1905.3|83
1586874900000|2020-04-14 14:35:00|1912.3|1906.3|1909.1|1903.1|1914.8|1908.8|1907.3|1901.3|73
1586875200000|2020-04-14 14:40:00|1908.8|1902.8|1908.9|1902.9|1910.6|1904.6|1906.4|1900.4|86
1586875500000|2020-04-14 14:45:00|1908.4|1902.4|1913.6|1907.6|1914.4|1908.4|1908.4|1902.4|75
1586875800000|2020-04-14 14:50:00|1913.9|1907.9|1914.5|1908.5|1915.3|1909.3|1910.8|1904.8|52
1586876100000|2020-04-14 14:55:00|1914.6|1908.6|1927.9|1921.9|1932.5|1926.5|1913.3|1907.3|246
1586876400000|2020-04-14 15:00:00|1927.6|1921.6|1925.6|1919.6|1927.8|1921.8|1925.1|1919.1|58
1586876700000|2020-04-14 15:05:00|1925.9|1919.9|1923.4|1917.4|1926.9|1920.9|1922|1916|55
1586877000000|2020-04-14 15:10:00|1923|1917|1919.3|1913.3|1923|1917|1918.8|1912.8|54
1586877300000|2020-04-14 15:15:00|1919|1913|1920.5|1914.5|1922.6|1916.6|1919|1913|50
1586877600000|2020-04-14 15:20:00|1920.3|1914.3|1920|1914|1922.3|1916.3|1919.6|1913.6|34
1586877900000|2020-04-14 15:25:00|1920.3|1914.3|1918.5|1912.5|1921|1915|1918.3|1912.3|33
1586878200000|2020-04-14 15:30:00|1917.9|1911.9|1920.8|1914.8|1921|1915|1917.9|1911.9|42
1586878500000|2020-04-14 15:35:00|1921.3|1915.3|1924|1918|1924|1918|1920.9|1914.9|16
1586878800000|2020-04-14 15:40:00|1923.8|1917.8|1923.3|1917.3|1924.5|1918.5|1923.3|1917.3|12
1586879100000|2020-04-14 15:45:00|1923.5|1917.5|1924.8|1918.8|1925.3|1919.3|1923.5|1917.5|14
1586879400000|2020-04-14 15:50:00|1925|1919|1924.3|1918.3|1925|1919|1923.3|1917.3|9
1586879700000|2020-04-14 15:55:00|1923.8|1917.8|1924.8|1918.8|1924.8|1918.8|1922.4|1916.4|31
1586880000000|2020-04-14 16:00:00|1924.5|1918.5|1927.6|1921.6|1928.3|1922.3|1924.5|1918.5|16
1586880300000|2020-04-14 16:05:00|1927.4|1921.4|1926.5|1920.5|1927.4|1921.4|1926.5|1920.5|15
1586880600000|2020-04-14 16:10:00|1926|1920|1926.6|1920.6|1926.6|1920.6|1926|1920|2
1586880900000|2020-04-14 16:15:00|1926.4|1920.4|1927.9|1921.9|1927.9|1921.9|1926.1|1920.1|21
1586881200000|2020-04-14 16:20:00|1928|1922|1928.5|1922.5|1928.5|1922.5|1928|1922|7
1586881500000|2020-04-14 16:25:00|1928.4|1922.4|1927.9|1921.9|1928.8|1922.8|1927.5|1921.5|10
1586881800000|2020-04-14 16:30:00|1928.1|1922.1|1927.6|1921.6|1928.4|1922.4|1927.6|1921.6|5
1586882100000|2020-04-14 16:35:00|1927.9|1921.9|1927.3|1921.3|1928|1922|1926|1920|18
1586882400000|2020-04-14 16:40:00|1927.5|1921.5|1928.3|1922.3|1928.3|1922.3|1927.5|1921.5|19
1586882700000|2020-04-14 16:45:00|1928.5|1922.5|1928|1922|1928.8|1922.8|1927.3|1921.3|18
1586883000000|2020-04-14 16:50:00|1927.8|1921.8|1928|1922|1928.1|1922.1|1926|1920|22
1586883300000|2020-04-14 16:55:00|1927.8|1921.8|1927.4|1921.4|1927.8|1921.8|1926.6|1920.6|5
1586908800000|2020-04-15 00:00:00|1926.1|1920.1|1924.8|1918.8|1926.1|1920.1|1924.3|1918.3|12
1586909100000|2020-04-15 00:05:00|1925|1919|1928.5|1922.5|1929.6|1923.6|1925|1919|15
1586909700000|2020-04-15 00:15:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1586910000000|2020-04-15 00:20:00|1928.3|1922.3|1928.5|1922.5|1928.5|1922.5|1928.3|1922.3|2
1586910300000|2020-04-15 00:25:00|1929.3|1923.3|1930.3|1924.3|1931|1925|1927.3|1921.3|34
1586910900000|2020-04-15 00:35:00|1930.1|1924.1|1929.5|1923.5|1930.1|1924.1|1929.5|1923.5|3
1586911200000|2020-04-15 00:40:00|1929.3|1923.3|1927.3|1921.3|1929.3|1923.3|1926.8|1920.8|14
1586911500000|2020-04-15 00:45:00|1927.5|1921.5|1930.3|1924.3|1930.3|1924.3|1927.3|1921.3|14
1586911800000|2020-04-15 00:50:00|1930.8|1924.8|1931|1925|1931.8|1925.8|1930.3|1924.3|12
1586912100000|2020-04-15 00:55:00|1931.3|1925.3|1933.3|1927.3|1935.3|1929.3|1931.3|1925.3|33
1586912400000|2020-04-15 01:00:00|1933|1927|1929.8|1923.8|1934.6|1928.6|1929.5|1923.5|154
1586912700000|2020-04-15 01:05:00|1929.6|1923.6|1926.8|1920.8|1929.6|1923.6|1926.8|1920.8|72
1586913000000|2020-04-15 01:10:00|1927.3|1921.3|1930.3|1924.3|1930.5|1924.5|1926.8|1920.8|55
1586913300000|2020-04-15 01:15:00|1930.5|1924.5|1930.3|1924.3|1932.3|1926.3|1929.5|1923.5|75
1586913600000|2020-04-15 01:20:00|1930|1924|1927|1921|1930|1924|1926.5|1920.5|131
1586913900000|2020-04-15 01:25:00|1926.5|1920.5|1927.4|1921.4|1928.5|1922.5|1924.9|1918.9|116
1586914200000|2020-04-15 01:30:00|1927.5|1921.5|1927|1921|1927.8|1921.8|1927|1921|21
1586914500000|2020-04-15 01:35:00|1927.4|1921.4|1929.5|1923.5|1929.8|1923.8|1927.4|1921.4|27
1586914800000|2020-04-15 01:40:00|1929.8|1923.8|1928.3|1922.3|1931|1925|1928|1922|31
1586915100000|2020-04-15 01:45:00|1928|1922|1936.5|1930.5|1936.5|1930.5|1928|1922|85
1586915400000|2020-04-15 01:50:00|1936.4|1930.4|1936.5|1930.5|1938.3|1932.3|1933.8|1927.8|91
1586915700000|2020-04-15 01:55:00|1936.8|1930.8|1936|1930|1938.3|1932.3|1934.8|1928.8|106
1586916000000|2020-04-15 02:00:00|1935.8|1929.8|1934.9|1928.9|1935.9|1929.9|1934.1|1928.1|58
1586916300000|2020-04-15 02:05:00|1934.6|1928.6|1934.9|1928.9|1935.5|1929.5|1933.4|1927.4|30
1586916600000|2020-04-15 02:10:00|1935.1|1929.1|1936|1930|1936.3|1930.3|1935.1|1929.1|20
1586916900000|2020-04-15 02:15:00|1935.8|1929.8|1934.5|1928.5|1935.8|1929.8|1934.5|1928.5|4
1586917500000|2020-04-15 02:25:00|1934.8|1928.8|1935.6|1929.6|1935.6|1929.6|1934.5|1928.5|17
1586917800000|2020-04-15 02:30:00|1936|1930|1941.5|1935.5|1941.5|1935.5|1935.8|1929.8|105
1586918100000|2020-04-15 02:35:00|1941.3|1935.3|1939.8|1933.8|1941.3|1935.3|1939.5|1933.5|41
1586918400000|2020-04-15 02:40:00|1940|1934|1939.1|1933.1|1940.5|1934.5|1938.9|1932.9|41
1586918700000|2020-04-15 02:45:00|1938.6|1932.6|1940|1934|1940|1934|1938.6|1932.6|25
1586919000000|2020-04-15 02:50:00|1939.8|1933.8|1940|1934|1940|1934|1939|1933|10
1586919300000|2020-04-15 02:55:00|1940.3|1934.3|1940.8|1934.8|1941|1935|1939.5|1933.5|28
1586919600000|2020-04-15 03:00:00|1941|1935|1941|1935|1942.3|1936.3|1939.8|1933.8|39
1586919900000|2020-04-15 03:05:00|1941.3|1935.3|1941.8|1935.8|1942.4|1936.4|1940.8|1934.8|28
1586920200000|2020-04-15 03:10:00|1942|1936|1941|1935|1942|1936|1940.5|1934.5|22
1586920500000|2020-04-15 03:15:00|1941.3|1935.3|1940.3|1934.3|1942.3|1936.3|1939.9|1933.9|68
1586920800000|2020-04-15 03:20:00|1940.5|1934.5|1943.8|1937.8|1944|1938|1940.3|1934.3|18
1586921100000|2020-04-15 03:25:00|1944|1938|1943.3|1937.3|1944|1938|1942.3|1936.3|23
1586921400000|2020-04-15 03:30:00|1942.8|1936.8|1943|1937|1943|1937|1942.5|1936.5|6
1586921700000|2020-04-15 03:35:00|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.4|1936.4|4
1586922000000|2020-04-15 03:40:00|1942.4|1936.4|1942.6|1936.6|1942.6|1936.6|1942.1|1936.1|6
1586922300000|2020-04-15 03:45:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.1|1936.1|3
1586923200000|2020-04-15 04:00:00|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1
1586923500000|2020-04-15 04:05:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1
1586924400000|2020-04-15 04:20:00|1942.6|1936.6|1942.9|1936.9|1943|1937|1942.6|1936.6|3
1586924700000|2020-04-15 04:25:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1
1586925000000|2020-04-15 04:30:00|1942.9|1936.9|1943|1937|1943|1937|1942.5|1936.5|5
1586925300000|2020-04-15 04:35:00|1943.3|1937.3|1943.8|1937.8|1943.8|1937.8|1943.3|1937.3|3
1586925600000|2020-04-15 04:40:00|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1
1586926200000|2020-04-15 04:50:00|1943.3|1937.3|1943|1937|1943.3|1937.3|1943|1937|2
1586926500000|2020-04-15 04:55:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1
1586926800000|2020-04-15 05:00:00|1943|1937|1942.5|1936.5|1943|1937|1942.5|1936.5|2
1586927100000|2020-04-15 05:05:00|1942.3|1936.3|1940.3|1934.3|1942.3|1936.3|1940.3|1934.3|7
1586927400000|2020-04-15 05:10:00|1940|1934|1938.5|1932.5|1940|1934|1938.3|1932.3|8
1586927700000|2020-04-15 05:15:00|1938.3|1932.3|1940|1934|1940|1934|1937.3|1931.3|17
1586928000000|2020-04-15 05:20:00|1939.3|1933.3|1938.9|1932.9|1940|1934|1938.9|1932.9|8
1586928300000|2020-04-15 05:25:00|1938.4|1932.4|1938.6|1932.6|1939.3|1933.3|1938.1|1932.1|18
1586928600000|2020-04-15 05:30:00|1938.9|1932.9|1943.3|1937.3|1943.3|1937.3|1938.9|1932.9|43
1586928900000|2020-04-15 05:35:00|1943|1937|1943.5|1937.5|1944.8|1938.8|1942|1936|43
1586929200000|2020-04-15 05:40:00|1943|1937|1943.8|1937.8|1944.8|1938.8|1942.3|1936.3|81
1586929500000|2020-04-15 05:45:00|1943.5|1937.5|1941.3|1935.3|1943.5|1937.5|1941.3|1935.3|16
1586929800000|2020-04-15 05:50:00|1941|1935|1937.8|1931.8|1941|1935|1937.3|1931.3|19
1586930100000|2020-04-15 05:55:00|1937.5|1931.5|1937.5|1931.5|1938.3|1932.3|1936.4|1930.4|21
1586930400000|2020-04-15 06:00:00|1937.3|1931.3|1933.3|1927.3|1937.3|1931.3|1933.3|1927.3|32
1586930700000|2020-04-15 06:05:00|1932.4|1926.4|1933.4|1927.4|1933.4|1927.4|1932.3|1926.3|17
1586931000000|2020-04-15 06:10:00|1933.1|1927.1|1930.9|1924.9|1933.9|1927.9|1930.9|1924.9|26
1586931300000|2020-04-15 06:15:00|1930.6|1924.6|1927.8|1921.8|1930.8|1924.8|1923.5|1917.5|113
1586931600000|2020-04-15 06:20:00|1927.5|1921.5|1930|1924|1931.3|1925.3|1927.3|1921.3|39
1586931900000|2020-04-15 06:25:00|1929.8|1923.8|1932.5|1926.5|1932.9|1926.9|1927.3|1921.3|59
1586932200000|2020-04-15 06:30:00|1932.3|1926.3|1930.3|1924.3|1933.1|1927.1|1929.3|1923.3|29
1586932500000|2020-04-15 06:35:00|1929.8|1923.8|1929.8|1923.8|1931.5|1925.5|1928.9|1922.9|36
1586932800000|2020-04-15 06:40:00|1930|1924|1930.3|1924.3|1931.5|1925.5|1929.5|1923.5|26
1586933100000|2020-04-15 06:45:00|1930.1|1924.1|1927.3|1921.3|1931.5|1925.5|1927.3|1921.3|43
1586933400000|2020-04-15 06:50:00|1927.6|1921.6|1930|1924|1930.8|1924.8|1927.6|1921.6|26
1586933700000|2020-04-15 06:55:00|1930.3|1924.3|1929.1|1923.1|1930.8|1924.8|1927.6|1921.6|37
1586934000000|2020-04-15 07:00:00|1929.3|1923.3|1931|1925|1931.3|1925.3|1927.6|1921.6|58
1586934300000|2020-04-15 07:05:00|1930.5|1924.5|1928.8|1922.8|1931|1925|1925.5|1919.5|61
1586934600000|2020-04-15 07:10:00|1928.5|1922.5|1928.3|1922.3|1928.5|1922.5|1927.5|1921.5|10
1586934900000|2020-04-15 07:15:00|1928.5|1922.5|1921.6|1915.6|1928.5|1922.5|1921.6|1915.6|21
1586935200000|2020-04-15 07:20:00|1921.4|1915.4|1920|1914|1922.3|1916.3|1919.4|1913.4|48
1586935500000|2020-04-15 07:25:00|1919.6|1913.6|1922.3|1916.3|1924.6|1918.6|1918.9|1912.9|40
1586935800000|2020-04-15 07:30:00|1922.1|1916.1|1921.8|1915.8|1922.1|1916.1|1920.9|1914.9|13
1586936100000|2020-04-15 07:35:00|1922|1916|1914.8|1908.8|1922.5|1916.5|1914.8|1908.8|36
1586936400000|2020-04-15 07:40:00|1915|1909|1913.4|1907.4|1916.1|1910.1|1911.9|1905.9|47
1586936700000|2020-04-15 07:45:00|1912.9|1906.9|1916.8|1910.8|1916.8|1910.8|1912.1|1906.1|25
1586937000000|2020-04-15 07:50:00|1917|1911|1916.4|1910.4|1917|1911|1915.8|1909.8|10
1586937300000|2020-04-15 07:55:00|1916.6|1910.6|1916.4|1910.4|1918.1|1912.1|1916.4|1910.4|10
1586937600000|2020-04-15 08:00:00|1916.1|1910.1|1916|1910|1917|1911|1914.4|1908.4|30
1586937900000|2020-04-15 08:05:00|1916.3|1910.3|1918.8|1912.8|1919.5|1913.5|1915.4|1909.4|32
1586938200000|2020-04-15 08:10:00|1918|1912|1917.5|1911.5|1918|1912|1915.8|1909.8|13
1586938500000|2020-04-15 08:15:00|1917.3|1911.3|1915.5|1909.5|1917.3|1911.3|1914.6|1908.6|21
1586938800000|2020-04-15 08:20:00|1915.8|1909.8|1917|1911|1917|1911|1915.3|1909.3|16
1586939100000|2020-04-15 08:25:00|1916.5|1910.5|1916.8|1910.8|1916.8|1910.8|1915.8|1909.8|6
1586939400000|2020-04-15 08:30:00|1915.8|1909.8|1916|1910|1916|1910|1914.8|1908.8|14
1586939700000|2020-04-15 08:35:00|1916.1|1910.1|1916.3|1910.3|1918.3|1912.3|1916.1|1910.1|16
1586940000000|2020-04-15 08:40:00|1916.1|1910.1|1914.1|1908.1|1916.1|1910.1|1914.1|1908.1|13
1586940300000|2020-04-15 08:45:00|1914.3|1908.3|1910|1904|1914.3|1908.3|1909.4|1903.4|37
1586940600000|2020-04-15 08:50:00|1910.3|1904.3|1909.1|1903.1|1911.3|1905.3|1908.4|1902.4|31
1586940900000|2020-04-15 08:55:00|1909.4|1903.4|1910.5|1904.5|1911.3|1905.3|1908.9|1902.9|30
1586941200000|2020-04-15 09:00:00|1911.3|1905.3|1914.4|1908.4|1914.4|1908.4|1911.3|1905.3|19
1586941500000|2020-04-15 09:05:00|1914.8|1908.8|1915.3|1909.3|1915.6|1909.6|1913.8|1907.8|10
1586941800000|2020-04-15 09:10:00|1915.5|1909.5|1919|1913|1919.3|1913.3|1914.3|1908.3|23
1586942100000|2020-04-15 09:15:00|1918.8|1912.8|1918.3|1912.3|1919.3|1913.3|1917.5|1911.5|20
1586942400000|2020-04-15 09:20:00|1918|1912|1917|1911|1918|1912|1916.9|1910.9|15
1586942700000|2020-04-15 09:25:00|1916.9|1910.9|1917.4|1911.4|1917.6|1911.6|1916.3|1910.3|17
1586943000000|2020-04-15 09:30:00|1917.6|1911.6|1920.6|1914.6|1920.9|1914.9|1917.4|1911.4|25
1586943300000|2020-04-15 09:35:00|1920.9|1914.9|1921.1|1915.1|1922.4|1916.4|1920|1914|29
1586943600000|2020-04-15 09:40:00|1920.6|1914.6|1921|1915|1921|1915|1919.6|1913.6|16
1586943900000|2020-04-15 09:45:00|1921.1|1915.1|1921|1915|1924.6|1918.6|1921|1915|22
1586944200000|2020-04-15 09:50:00|1920.9|1914.9|1920.8|1914.8|1922.6|1916.6|1920.5|1914.5|29
1586944500000|2020-04-15 09:55:00|1921|1915|1919.6|1913.6|1921|1915|1919.1|1913.1|25
1586944800000|2020-04-15 10:00:00|1920.1|1914.1|1921|1915|1921.1|1915.1|1919.1|1913.1|27
1586945100000|2020-04-15 10:05:00|1921.1|1915.1|1922.1|1916.1|1925.1|1919.1|1921.1|1915.1|31
1586945400000|2020-04-15 10:10:00|1922.4|1916.4|1922.9|1916.9|1923.4|1917.4|1921.9|1915.9|25
1586945700000|2020-04-15 10:15:00|1923.1|1917.1|1922.6|1916.6|1924.4|1918.4|1922.6|1916.6|18
1586946000000|2020-04-15 10:20:00|1922.8|1916.8|1924.4|1918.4|1924.4|1918.4|1922.8|1916.8|8
1586946300000|2020-04-15 10:25:00|1923.4|1917.4|1922.1|1916.1|1923.4|1917.4|1922.1|1916.1|6
1586946600000|2020-04-15 10:30:00|1921.9|1915.9|1923.9|1917.9|1923.9|1917.9|1921.1|1915.1|17
1586946900000|2020-04-15 10:35:00|1923.6|1917.6|1920.4|1914.4|1923.6|1917.6|1919.9|1913.9|12
1586947200000|2020-04-15 10:40:00|1920.9|1914.9|1920.4|1914.4|1921.9|1915.9|1920.4|1914.4|9
1586947500000|2020-04-15 10:45:00|1920.6|1914.6|1922.4|1916.4|1922.4|1916.4|1920.4|1914.4|7
1586947800000|2020-04-15 10:50:00|1922.6|1916.6|1924.9|1918.9|1924.9|1918.9|1922.6|1916.6|26
1586948100000|2020-04-15 10:55:00|1925.1|1919.1|1925.3|1919.3|1925.3|1919.3|1924.5|1918.5|16
1586948400000|2020-04-15 11:00:00|1925.6|1919.6|1924.6|1918.6|1925.6|1919.6|1924.5|1918.5|21
1586948700000|2020-04-15 11:05:00|1924.9|1918.9|1922.3|1916.3|1925.4|1919.4|1920.9|1914.9|20
1586949000000|2020-04-15 11:10:00|1922.1|1916.1|1920.4|1914.4|1922.3|1916.3|1920.4|1914.4|13
1586949300000|2020-04-15 11:15:00|1920.6|1914.6|1920.4|1914.4|1921.5|1915.5|1920.4|1914.4|4
1586949600000|2020-04-15 11:20:00|1920.3|1914.3|1919.9|1913.9|1920.3|1914.3|1919.9|1913.9|3
1586949900000|2020-04-15 11:25:00|1919.6|1913.6|1919.9|1913.9|1920.9|1914.9|1919.1|1913.1|11
1586950200000|2020-04-15 11:30:00|1920.3|1914.3|1920.9|1914.9|1922.8|1916.8|1920.3|1914.3|18
1586950500000|2020-04-15 11:35:00|1921.1|1915.1|1923.3|1917.3|1924.1|1918.1|1921.1|1915.1|12
1586950800000|2020-04-15 11:40:00|1923.1|1917.1|1923.9|1917.9|1923.9|1917.9|1922.9|1916.9|10
1586951100000|2020-04-15 11:45:00|1924.6|1918.6|1922.4|1916.4|1925|1919|1922.4|1916.4|22
1586951400000|2020-04-15 11:50:00|1922.9|1916.9|1923|1917|1927.3|1921.3|1922.1|1916.1|81
1586951700000|2020-04-15 11:55:00|1923.1|1917.1|1923.8|1917.8|1925.1|1919.1|1922|1916|33
1586952000000|2020-04-15 12:00:00|1923|1917|1922.9|1916.9|1925.6|1919.6|1922.5|1916.5|16
1586952300000|2020-04-15 12:05:00|1922.6|1916.6|1919.6|1913.6|1923.6|1917.6|1918.1|1912.1|26
1586952600000|2020-04-15 12:10:00|1919.9|1913.9|1919.4|1913.4|1919.9|1913.9|1919.4|1913.4|5
1586952900000|2020-04-15 12:15:00|1919.9|1913.9|1920.1|1914.1|1920.4|1914.4|1919.4|1913.4|14
1586953200000|2020-04-15 12:20:00|1920.4|1914.4|1922|1916|1922.1|1916.1|1920.1|1914.1|15
1586953500000|2020-04-15 12:25:00|1922.1|1916.1|1921.9|1915.9|1922.6|1916.6|1921.3|1915.3|39
1586953800000|2020-04-15 12:30:00|1922.1|1916.1|1921.5|1915.5|1922.4|1916.4|1921.3|1915.3|14
1586954100000|2020-04-15 12:35:00|1921.4|1915.4|1917.4|1911.4|1921.5|1915.5|1917.1|1911.1|22
1586954400000|2020-04-15 12:40:00|1917.5|1911.5|1919.9|1913.9|1920.6|1914.6|1917.5|1911.5|21
1586954700000|2020-04-15 12:45:00|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1918.6|1912.6|9
1586955000000|2020-04-15 12:50:00|1920.1|1914.1|1920.9|1914.9|1921.6|1915.6|1920.1|1914.1|23
1586955300000|2020-04-15 12:55:00|1921.4|1915.4|1922.4|1916.4|1922.8|1916.8|1921.4|1915.4|15
1586955600000|2020-04-15 13:00:00|1922.6|1916.6|1920.8|1914.8|1922.6|1916.6|1919.1|1913.1|28
1586955900000|2020-04-15 13:05:00|1921.4|1915.4|1920.6|1914.6|1921.6|1915.6|1919.6|1913.6|23
1586956200000|2020-04-15 13:10:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1919.4|1913.4|17
1586956500000|2020-04-15 13:15:00|1921.1|1915.1|1923.4|1917.4|1923.4|1917.4|1920.4|1914.4|15
1586956800000|2020-04-15 13:20:00|1922.6|1916.6|1927.5|1921.5|1927.5|1921.5|1922.4|1916.4|32
1586957100000|2020-04-15 13:25:00|1927.9|1921.9|1926.4|1920.4|1929.3|1923.3|1926.4|1920.4|22
1586957400000|2020-04-15 13:30:00|1926.1|1920.1|1925.4|1919.4|1926.1|1920.1|1924.4|1918.4|19
1586957700000|2020-04-15 13:35:00|1925.1|1919.1|1927.4|1921.4|1927.6|1921.6|1924.4|1918.4|33
1586958000000|2020-04-15 13:40:00|1927.6|1921.6|1925.9|1919.9|1927.6|1921.6|1925.6|1919.6|15
1586958300000|2020-04-15 13:45:00|1926.1|1920.1|1926.9|1920.9|1926.9|1920.9|1925.1|1919.1|18
1586958600000|2020-04-15 13:50:00|1927.1|1921.1|1927.1|1921.1|1928.1|1922.1|1927.1|1921.1|13
1586958900000|2020-04-15 13:55:00|1927.4|1921.4|1927.4|1921.4|1928.6|1922.6|1924.9|1918.9|39
1586959200000|2020-04-15 14:00:00|1927.6|1921.6|1926.6|1920.6|1928.9|1922.9|1926.6|1920.6|23
1586959500000|2020-04-15 14:05:00|1926.5|1920.5|1925.8|1919.8|1926.5|1920.5|1922.6|1916.6|27
1586959800000|2020-04-15 14:10:00|1926.1|1920.1|1925|1919|1927.8|1921.8|1924.6|1918.6|26
1586960100000|2020-04-15 14:15:00|1924.6|1918.6|1925.3|1919.3|1925.3|1919.3|1923.4|1917.4|27
1586960400000|2020-04-15 14:20:00|1925|1919|1927.4|1921.4|1928.6|1922.6|1925|1919|21
1586960700000|2020-04-15 14:25:00|1927.1|1921.1|1925.6|1919.6|1928.9|1922.9|1925.6|1919.6|23
1586961000000|2020-04-15 14:30:00|1925.4|1919.4|1924.9|1918.9|1926.5|1920.5|1924.1|1918.1|23
1586961300000|2020-04-15 14:35:00|1924.4|1918.4|1922.9|1916.9|1924.9|1918.9|1921.4|1915.4|37
1586961600000|2020-04-15 14:40:00|1923|1917|1925.3|1919.3|1925.5|1919.5|1923|1917|25
1586961900000|2020-04-15 14:45:00|1925.5|1919.5|1927.3|1921.3|1927.5|1921.5|1925.4|1919.4|26
1586962200000|2020-04-15 14:50:00|1927.5|1921.5|1931.3|1925.3|1932.3|1926.3|1927.5|1921.5|47
1586962500000|2020-04-15 14:55:00|1930|1924|1933.8|1927.8|1936.9|1930.9|1929.5|1923.5|154
1586962800000|2020-04-15 15:00:00|1933.4|1927.4|1932.3|1926.3|1934.4|1928.4|1930.6|1924.6|53
1586963100000|2020-04-15 15:05:00|1932|1926|1930.6|1924.6|1933.3|1927.3|1930.4|1924.4|22
1586963400000|2020-04-15 15:10:00|1930.4|1924.4|1929.8|1923.8|1930.5|1924.5|1928.9|1922.9|18
1586963700000|2020-04-15 15:15:00|1930.1|1924.1|1928.9|1922.9|1931.9|1925.9|1928.9|1922.9|24
1586964000000|2020-04-15 15:20:00|1928.6|1922.6|1931.5|1925.5|1931.5|1925.5|1927.6|1921.6|23
1586964300000|2020-04-15 15:25:00|1931.8|1925.8|1936.6|1930.6|1936.9|1930.9|1929.9|1923.9|28
1586964600000|2020-04-15 15:30:00|1936.4|1930.4|1935.6|1929.6|1936.4|1930.4|1934.9|1928.9|12
1586964900000|2020-04-15 15:35:00|1935.4|1929.4|1934.5|1928.5|1935.4|1929.4|1934.3|1928.3|10
1586965200000|2020-04-15 15:40:00|1934.3|1928.3|1935.5|1929.5|1935.5|1929.5|1933.6|1927.6|22
1586965500000|2020-04-15 15:45:00|1935.6|1929.6|1933.4|1927.4|1935.9|1929.9|1933.4|1927.4|20
1586965800000|2020-04-15 15:50:00|1933.6|1927.6|1932.1|1926.1|1934.6|1928.6|1932.1|1926.1|18
1586966100000|2020-04-15 15:55:00|1932.6|1926.6|1931.6|1925.6|1932.6|1926.6|1931.6|1925.6|17
1586966400000|2020-04-15 16:00:00|1931.1|1925.1|1930.9|1924.9|1931.1|1925.1|1930.6|1924.6|5
1586966700000|2020-04-15 16:05:00|1931.1|1925.1|1929.6|1923.6|1932.1|1926.1|1929.6|1923.6|16
1586967000000|2020-04-15 16:10:00|1929.9|1923.9|1930|1924|1931.5|1925.5|1929.4|1923.4|18
1586967300000|2020-04-15 16:15:00|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|2
1586967600000|2020-04-15 16:20:00|1930.5|1924.5|1931.3|1925.3|1931.3|1925.3|1930.5|1924.5|3
1586967900000|2020-04-15 16:25:00|1931|1925|1931|1925|1931|1925|1930.5|1924.5|11
1586968200000|2020-04-15 16:30:00|1931.3|1925.3|1930.6|1924.6|1931.3|1925.3|1930.6|1924.6|3
1586968500000|2020-04-15 16:35:00|1931|1925|1931|1925|1931|1925|1931|1925|1
1586968800000|2020-04-15 16:40:00|1930.9|1924.9|1929.6|1923.6|1930.9|1924.9|1929.6|1923.6|4
1586969100000|2020-04-15 16:45:00|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1586969400000|2020-04-15 16:50:00|1930.4|1924.4|1932.6|1926.6|1932.9|1926.9|1930.4|1924.4|8
1586969700000|2020-04-15 16:55:00|1932.4|1926.4|1931.1|1925.1|1932.6|1926.6|1931.1|1925.1|5
1586995200000|2020-04-16 00:00:00|1926.3|1920.3|1928.5|1922.5|1929.3|1923.3|1926.3|1920.3|8
1586995500000|2020-04-16 00:05:00|1928.3|1922.3|1927.4|1921.4|1929.9|1923.9|1927.4|1921.4|15
1586996100000|2020-04-16 00:15:00|1927.6|1921.6|1926.6|1920.6|1927.6|1921.6|1926.6|1920.6|4
1586996400000|2020-04-16 00:20:00|1926.4|1920.4|1926|1920|1926.6|1920.6|1925.8|1919.8|13
1586996700000|2020-04-16 00:25:00|1927|1921|1926.6|1920.6|1929.4|1923.4|1926.1|1920.1|16
1586997000000|2020-04-16 00:30:00|1926.4|1920.4|1925.6|1919.6|1926.4|1920.4|1925.4|1919.4|7
1586997300000|2020-04-16 00:35:00|1925.9|1919.9|1926.3|1920.3|1926.9|1920.9|1925.6|1919.6|10
1586997600000|2020-04-16 00:40:00|1926.4|1920.4|1926.4|1920.4|1926.9|1920.9|1925.6|1919.6|7
1586997900000|2020-04-16 00:45:00|1926|1920|1926.9|1920.9|1927.6|1921.6|1925.9|1919.9|26
1586998200000|2020-04-16 00:50:00|1927.1|1921.1|1926.9|1920.9|1928.4|1922.4|1926.6|1920.6|19
1586998500000|2020-04-16 00:55:00|1926.6|1920.6|1928.9|1922.9|1928.9|1922.9|1926.6|1920.6|9
1586998800000|2020-04-16 01:00:00|1928.6|1922.6|1933.6|1927.6|1933.9|1927.9|1925.3|1919.3|143
1586999100000|2020-04-16 01:05:00|1933.4|1927.4|1931.3|1925.3|1934.1|1928.1|1930.8|1924.8|59
1586999400000|2020-04-16 01:10:00|1931.6|1925.6|1936.8|1930.8|1941.9|1935.9|1931.6|1925.6|131
1586999700000|2020-04-16 01:15:00|1937.1|1931.1|1936.6|1930.6|1937.4|1931.4|1933.3|1927.3|39
1587000000000|2020-04-16 01:20:00|1936.3|1930.3|1934.5|1928.5|1936.3|1930.3|1932.6|1926.6|51
1587000300000|2020-04-16 01:25:00|1934.4|1928.4|1935.8|1929.8|1935.8|1929.8|1933.9|1927.9|32
1587000600000|2020-04-16 01:30:00|1936|1930|1937.5|1931.5|1938.8|1932.8|1935.9|1929.9|45
1587000900000|2020-04-16 01:35:00|1937.8|1931.8|1939.6|1933.6|1940.4|1934.4|1937.8|1931.8|12
1587001200000|2020-04-16 01:40:00|1939.9|1933.9|1940.5|1934.5|1945|1939|1939.4|1933.4|108
1587001500000|2020-04-16 01:45:00|1940.3|1934.3|1938.4|1932.4|1940.3|1934.3|1935.5|1929.5|38
1587001800000|2020-04-16 01:50:00|1938|1932|1936.5|1930.5|1938|1932|1934|1928|34
1587002100000|2020-04-16 01:55:00|1936.3|1930.3|1937.4|1931.4|1937.5|1931.5|1935|1929|32
1587002400000|2020-04-16 02:00:00|1937.1|1931.1|1936.5|1930.5|1937.1|1931.1|1935.4|1929.4|14
1587002700000|2020-04-16 02:05:00|1936.4|1930.4|1937|1931|1937|1931|1936|1930|9
1587003000000|2020-04-16 02:10:00|1937.1|1931.1|1937|1931|1938|1932|1935.4|1929.4|25
1587003300000|2020-04-16 02:15:00|1936.8|1930.8|1936.9|1930.9|1936.9|1930.9|1936.8|1930.8|2
1587003600000|2020-04-16 02:20:00|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1587004200000|2020-04-16 02:30:00|1936.9|1930.9|1937.4|1931.4|1937.9|1931.9|1936.1|1930.1|39
1587004500000|2020-04-16 02:35:00|1937.5|1931.5|1938.5|1932.5|1939.5|1933.5|1937.4|1931.4|37
1587004800000|2020-04-16 02:40:00|1938.8|1932.8|1939.3|1933.3|1940.4|1934.4|1938.5|1932.5|30
1587005100000|2020-04-16 02:45:00|1939.5|1933.5|1939|1933|1939.5|1933.5|1938.8|1932.8|17
1587005400000|2020-04-16 02:50:00|1938.9|1932.9|1938.4|1932.4|1939.8|1933.8|1938.3|1932.3|20
1587005700000|2020-04-16 02:55:00|1938.5|1932.5|1938.5|1932.5|1938.8|1932.8|1938|1932|9
1587006000000|2020-04-16 03:00:00|1938.3|1932.3|1937.3|1931.3|1938.5|1932.5|1937.3|1931.3|39
1587006300000|2020-04-16 03:05:00|1937.5|1931.5|1936.8|1930.8|1937.5|1931.5|1936.8|1930.8|24
1587006600000|2020-04-16 03:10:00|1937|1931|1938.6|1932.6|1938.6|1932.6|1936.5|1930.5|8
1587006900000|2020-04-16 03:15:00|1938.4|1932.4|1936|1930|1938.6|1932.6|1935.8|1929.8|12
1587007200000|2020-04-16 03:20:00|1935.8|1929.8|1937.3|1931.3|1937.5|1931.5|1935.3|1929.3|14
1587007500000|2020-04-16 03:25:00|1937.5|1931.5|1936.6|1930.6|1937.5|1931.5|1935.9|1929.9|26
1587007800000|2020-04-16 03:30:00|1936.3|1930.3|1935.9|1929.9|1937.1|1931.1|1935.6|1929.6|36
1587008100000|2020-04-16 03:35:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.6|1929.6|4
1587008400000|2020-04-16 03:40:00|1935.6|1929.6|1935.9|1929.9|1935.9|1929.9|1935.1|1929.1|7
1587008700000|2020-04-16 03:45:00|1935.6|1929.6|1935.9|1929.9|1936.1|1930.1|1935.1|1929.1|9
1587009000000|2020-04-16 03:50:00|1936.1|1930.1|1936.1|1930.1|1936.4|1930.4|1936.1|1930.1|5
1587009300000|2020-04-16 03:55:00|1935.9|1929.9|1936.4|1930.4|1936.4|1930.4|1935.9|1929.9|5
1587009600000|2020-04-16 04:00:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.9|1929.9|2
1587009900000|2020-04-16 04:05:00|1936.1|1930.1|1936.9|1930.9|1936.9|1930.9|1936.1|1930.1|5
1587010200000|2020-04-16 04:10:00|1937.1|1931.1|1937.6|1931.6|1937.6|1931.6|1937.1|1931.1|3
1587010800000|2020-04-16 04:20:00|1937.9|1931.9|1937.6|1931.6|1937.9|1931.9|1937.6|1931.6|2
1587011100000|2020-04-16 04:25:00|1938.3|1932.3|1938.1|1932.1|1938.9|1932.9|1937.6|1931.6|8
1587012300000|2020-04-16 04:45:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1587012900000|2020-04-16 04:55:00|1938.4|1932.4|1938.6|1932.6|1938.6|1932.6|1938.4|1932.4|2
1587013200000|2020-04-16 05:00:00|1939.3|1933.3|1939.6|1933.6|1939.9|1933.9|1939.3|1933.3|4
1587013500000|2020-04-16 05:05:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1587013800000|2020-04-16 05:10:00|1939.9|1933.9|1939.4|1933.4|1940|1934|1939.3|1933.3|14
1587014100000|2020-04-16 05:15:00|1939.8|1933.8|1939.9|1933.9|1940.5|1934.5|1939.4|1933.4|10
1587014400000|2020-04-16 05:20:00|1939.8|1933.8|1940.8|1934.8|1940.8|1934.8|1939.6|1933.6|6
1587014700000|2020-04-16 05:25:00|1940.5|1934.5|1940.8|1934.8|1940.8|1934.8|1940.5|1934.5|2
1587015000000|2020-04-16 05:30:00|1941|1935|1940.8|1934.8|1941.5|1935.5|1940|1934|41
1587015300000|2020-04-16 05:35:00|1941|1935|1939.1|1933.1|1941|1935|1939|1933|13
1587015600000|2020-04-16 05:40:00|1939.4|1933.4|1940.5|1934.5|1942.5|1936.5|1939.4|1933.4|33
1587015900000|2020-04-16 05:45:00|1940.3|1934.3|1939.5|1933.5|1940.8|1934.8|1939.3|1933.3|31
1587016200000|2020-04-16 05:50:00|1939.8|1933.8|1942.5|1936.5|1942.8|1936.8|1939.5|1933.5|24
1587016500000|2020-04-16 05:55:00|1942.8|1936.8|1943|1937|1943.3|1937.3|1942.4|1936.4|25
1587016800000|2020-04-16 06:00:00|1942.8|1936.8|1939.4|1933.4|1942.8|1936.8|1938|1932|35
1587017100000|2020-04-16 06:05:00|1939.1|1933.1|1939.1|1933.1|1939.8|1933.8|1937.9|1931.9|21
1587017400000|2020-04-16 06:10:00|1939.3|1933.3|1941.5|1935.5|1941.5|1935.5|1939.3|1933.3|22
1587017700000|2020-04-16 06:15:00|1941.8|1935.8|1941|1935|1942.3|1936.3|1940.1|1934.1|35
1587018000000|2020-04-16 06:20:00|1940.8|1934.8|1941.9|1935.9|1941.9|1935.9|1939.6|1933.6|26
1587018300000|2020-04-16 06:25:00|1942|1936|1942.6|1936.6|1942.6|1936.6|1941.4|1935.4|16
1587018600000|2020-04-16 06:30:00|1942.8|1936.8|1941.8|1935.8|1943.9|1937.9|1940.6|1934.6|41
1587018900000|2020-04-16 06:35:00|1941.5|1935.5|1941.5|1935.5|1942.3|1936.3|1941.4|1935.4|14
1587019200000|2020-04-16 06:40:00|1941.8|1935.8|1943.3|1937.3|1944|1938|1941.4|1935.4|39
1587019500000|2020-04-16 06:45:00|1943|1937|1939.4|1933.4|1943.5|1937.5|1939.4|1933.4|44
1587019800000|2020-04-16 06:50:00|1939.1|1933.1|1937.9|1931.9|1939.1|1933.1|1936.9|1930.9|39
1587020100000|2020-04-16 06:55:00|1938.3|1932.3|1937.1|1931.1|1939.9|1933.9|1936.9|1930.9|36
1587020400000|2020-04-16 07:00:00|1937.4|1931.4|1942.3|1936.3|1943.3|1937.3|1937.1|1931.1|57
1587020700000|2020-04-16 07:05:00|1942.5|1936.5|1943.4|1937.4|1943.9|1937.9|1942.5|1936.5|37
1587021000000|2020-04-16 07:10:00|1943.8|1937.8|1943.1|1937.1|1946.3|1940.3|1942.9|1936.9|33
1587021300000|2020-04-16 07:15:00|1942.9|1936.9|1941.1|1935.1|1943.8|1937.8|1940.6|1934.6|29
1587021600000|2020-04-16 07:20:00|1941.4|1935.4|1945.1|1939.1|1945.1|1939.1|1940.6|1934.6|27
1587021900000|2020-04-16 07:25:00|1945.3|1939.3|1945.5|1939.5|1946|1940|1942.4|1936.4|32
1587022200000|2020-04-16 07:30:00|1945.8|1939.8|1943.8|1937.8|1947|1941|1943.8|1937.8|22
1587022500000|2020-04-16 07:35:00|1943.6|1937.6|1942.1|1936.1|1944.4|1938.4|1941.1|1935.1|21
1587022800000|2020-04-16 07:40:00|1941.9|1935.9|1939.3|1933.3|1941.9|1935.9|1939.3|1933.3|15
1587023100000|2020-04-16 07:45:00|1938.6|1932.6|1939.1|1933.1|1940.1|1934.1|1938.6|1932.6|22
1587023400000|2020-04-16 07:50:00|1939.3|1933.3|1939.5|1933.5|1939.5|1933.5|1938.8|1932.8|7
1587023700000|2020-04-16 07:55:00|1939.9|1933.9|1937.6|1931.6|1939.9|1933.9|1937.6|1931.6|12
1587024000000|2020-04-16 08:00:00|1936.9|1930.9|1936.8|1930.8|1938.8|1932.8|1936.8|1930.8|22
1587024300000|2020-04-16 08:05:00|1937.4|1931.4|1934.4|1928.4|1937.4|1931.4|1933.9|1927.9|39
1587024600000|2020-04-16 08:10:00|1934.9|1928.9|1938.1|1932.1|1938.4|1932.4|1934.9|1928.9|21
1587024900000|2020-04-16 08:15:00|1938.9|1932.9|1938.6|1932.6|1939.9|1933.9|1938.5|1932.5|12
1587025200000|2020-04-16 08:20:00|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1937.4|1931.4|16
1587025500000|2020-04-16 08:25:00|1939.1|1933.1|1939.8|1933.8|1940.4|1934.4|1939.1|1933.1|12
1587025800000|2020-04-16 08:30:00|1940|1934|1941.8|1935.8|1941.9|1935.9|1940|1934|22
1587026100000|2020-04-16 08:35:00|1941.9|1935.9|1942.8|1936.8|1943.6|1937.6|1941.9|1935.9|25
1587026400000|2020-04-16 08:40:00|1943.1|1937.1|1947.5|1941.5|1947.5|1941.5|1943.1|1937.1|19
1587026700000|2020-04-16 08:45:00|1947.6|1941.6|1948.4|1942.4|1949.8|1943.8|1947.4|1941.4|38
1587027000000|2020-04-16 08:50:00|1948.6|1942.6|1949.1|1943.1|1949.9|1943.9|1948.6|1942.6|18
1587027300000|2020-04-16 08:55:00|1948.9|1942.9|1949.6|1943.6|1949.9|1943.9|1948.1|1942.1|21
1587027600000|2020-04-16 09:00:00|1949.4|1943.4|1945.6|1939.6|1949.6|1943.6|1945.6|1939.6|20
1587027900000|2020-04-16 09:05:00|1946.1|1940.1|1947.1|1941.1|1947.9|1941.9|1945.9|1939.9|13
1587028200000|2020-04-16 09:10:00|1947.4|1941.4|1947.1|1941.1|1947.9|1941.9|1946.4|1940.4|18
1587028500000|2020-04-16 09:15:00|1946.9|1940.9|1947.6|1941.6|1947.9|1941.9|1946.4|1940.4|11
1587028800000|2020-04-16 09:20:00|1947.8|1941.8|1946.3|1940.3|1947.8|1941.8|1946.1|1940.1|12
1587029100000|2020-04-16 09:25:00|1946.4|1940.4|1945.9|1939.9|1946.9|1940.9|1945.1|1939.1|11
1587029400000|2020-04-16 09:30:00|1946.1|1940.1|1947.4|1941.4|1947.9|1941.9|1945.1|1939.1|22
1587029700000|2020-04-16 09:35:00|1947.6|1941.6|1949.4|1943.4|1949.4|1943.4|1947.6|1941.6|25
1587030000000|2020-04-16 09:40:00|1949.3|1943.3|1950.1|1944.1|1950.1|1944.1|1949.1|1943.1|23
1587030300000|2020-04-16 09:45:00|1950.4|1944.4|1951.5|1945.5|1951.8|1945.8|1949.9|1943.9|19
1587030600000|2020-04-16 09:50:00|1951.8|1945.8|1952|1946|1952|1946|1951.5|1945.5|10
1587030900000|2020-04-16 09:55:00|1952.3|1946.3|1953|1947|1953|1947|1952.1|1946.1|12
1587031200000|2020-04-16 10:00:00|1953.5|1947.5|1951.1|1945.1|1953.5|1947.5|1950.3|1944.3|23
1587031500000|2020-04-16 10:05:00|1951.4|1945.4|1948.4|1942.4|1951.4|1945.4|1948.3|1942.3|20
1587031800000|2020-04-16 10:10:00|1948.1|1942.1|1949.4|1943.4|1949.6|1943.6|1947.6|1941.6|13
1587032100000|2020-04-16 10:15:00|1949|1943|1948.4|1942.4|1949|1943|1947.9|1941.9|6
1587032400000|2020-04-16 10:20:00|1948.6|1942.6|1948.6|1942.6|1948.9|1942.9|1947.9|1941.9|13
1587032700000|2020-04-16 10:25:00|1947.9|1941.9|1947.4|1941.4|1948.9|1942.9|1947.1|1941.1|18
1587033000000|2020-04-16 10:30:00|1947.1|1941.1|1945.3|1939.3|1947.1|1941.1|1944.5|1938.5|16
1587033300000|2020-04-16 10:35:00|1945.5|1939.5|1945.4|1939.4|1945.5|1939.5|1945.1|1939.1|5
1587033600000|2020-04-16 10:40:00|1945|1939|1945.4|1939.4|1946.4|1940.4|1944.4|1938.4|15
1587033900000|2020-04-16 10:45:00|1945.5|1939.5|1944.1|1938.1|1945.5|1939.5|1943.6|1937.6|12
1587034200000|2020-04-16 10:50:00|1944.4|1938.4|1945.5|1939.5|1945.6|1939.6|1944.3|1938.3|12
1587034500000|2020-04-16 10:55:00|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|3
1587034800000|2020-04-16 11:00:00|1945.6|1939.6|1944.3|1938.3|1945.9|1939.9|1943.9|1937.9|12
1587035100000|2020-04-16 11:05:00|1944.5|1938.5|1945.5|1939.5|1945.6|1939.6|1944.4|1938.4|13
1587035400000|2020-04-16 11:10:00|1945.4|1939.4|1947.1|1941.1|1947.4|1941.4|1945.4|1939.4|7
1587035700000|2020-04-16 11:15:00|1947.4|1941.4|1945.6|1939.6|1947.6|1941.6|1945.6|1939.6|14
1587036000000|2020-04-16 11:20:00|1945.9|1939.9|1942.1|1936.1|1946.6|1940.6|1941.8|1935.8|30
1587036300000|2020-04-16 11:25:00|1942|1936|1943.5|1937.5|1943.9|1937.9|1941.8|1935.8|24
1587036600000|2020-04-16 11:30:00|1943.8|1937.8|1943.6|1937.6|1944.4|1938.4|1941.9|1935.9|22
1587036900000|2020-04-16 11:35:00|1943.4|1937.4|1943.6|1937.6|1943.6|1937.6|1943.4|1937.4|2
1587037200000|2020-04-16 11:40:00|1942.9|1936.9|1941.9|1935.9|1942.9|1936.9|1940.9|1934.9|24
1587037500000|2020-04-16 11:45:00|1942|1936|1941.8|1935.8|1942|1936|1941|1935|20
1587037800000|2020-04-16 11:50:00|1941.1|1935.1|1940|1934|1941.5|1935.5|1937.1|1931.1|73
1587038100000|2020-04-16 11:55:00|1939.9|1933.9|1944.6|1938.6|1944.6|1938.6|1939.4|1933.4|37
1587038400000|2020-04-16 12:00:00|1945.3|1939.3|1947.6|1941.6|1947.6|1941.6|1945|1939|25
1587038700000|2020-04-16 12:05:00|1947.4|1941.4|1948.4|1942.4|1949|1943|1947|1941|42
1587039000000|2020-04-16 12:10:00|1948.8|1942.8|1948.8|1942.8|1949.8|1943.8|1948.4|1942.4|28
1587039300000|2020-04-16 12:15:00|1949|1943|1948.5|1942.5|1949.8|1943.8|1948.5|1942.5|19
1587039600000|2020-04-16 12:20:00|1948.8|1942.8|1951.8|1945.8|1952.5|1946.5|1948.8|1942.8|18
1587039900000|2020-04-16 12:25:00|1951.5|1945.5|1951.3|1945.3|1952|1946|1950.3|1944.3|34
1587040200000|2020-04-16 12:30:00|1951.5|1945.5|1963.1|1957.1|1964.3|1958.3|1951.5|1945.5|69
1587040500000|2020-04-16 12:35:00|1962.9|1956.9|1961.8|1955.8|1965.6|1959.6|1961.8|1955.8|58
1587040800000|2020-04-16 12:40:00|1962|1956|1963.5|1957.5|1965|1959|1959.9|1953.9|96
1587041100000|2020-04-16 12:45:00|1963.3|1957.3|1964.9|1958.9|1967.6|1961.6|1963.3|1957.3|76
1587041400000|2020-04-16 12:50:00|1965.3|1959.3|1963.6|1957.6|1966|1960|1963.1|1957.1|35
1587041700000|2020-04-16 12:55:00|1963.9|1957.9|1965|1959|1965.5|1959.5|1963.9|1957.9|28
1587042000000|2020-04-16 13:00:00|1964.8|1958.8|1963.5|1957.5|1965|1959|1961.4|1955.4|35
1587042300000|2020-04-16 13:05:00|1963.8|1957.8|1963.8|1957.8|1964.5|1958.5|1963.1|1957.1|22
1587042600000|2020-04-16 13:10:00|1964.3|1958.3|1964.3|1958.3|1965|1959|1963.6|1957.6|20
1587042900000|2020-04-16 13:15:00|1963.5|1957.5|1962.6|1956.6|1963.5|1957.5|1961.6|1955.6|23
1587043200000|2020-04-16 13:20:00|1962.9|1956.9|1965.3|1959.3|1965.6|1959.6|1961.9|1955.9|39
1587043500000|2020-04-16 13:25:00|1965|1959|1963.8|1957.8|1965.6|1959.6|1963.5|1957.5|29
1587043800000|2020-04-16 13:30:00|1964|1958|1963.5|1957.5|1964.8|1958.8|1962.9|1956.9|30
1587044100000|2020-04-16 13:35:00|1963.6|1957.6|1960.5|1954.5|1963.6|1957.6|1960.3|1954.3|61
1587044400000|2020-04-16 13:40:00|1960.8|1954.8|1962.3|1956.3|1963.4|1957.4|1960.6|1954.6|56
1587044700000|2020-04-16 13:45:00|1962.6|1956.6|1962.6|1956.6|1963.4|1957.4|1961.4|1955.4|30
1587045000000|2020-04-16 13:50:00|1962.4|1956.4|1959.8|1953.8|1962.4|1956.4|1957|1951|50
1587045300000|2020-04-16 13:55:00|1960.1|1954.1|1959.5|1953.5|1961.3|1955.3|1959.3|1953.3|21
1587045600000|2020-04-16 14:00:00|1959.8|1953.8|1961.5|1955.5|1963.8|1957.8|1959.8|1953.8|27
1587045900000|2020-04-16 14:05:00|1961.6|1955.6|1959.5|1953.5|1962.5|1956.5|1958.5|1952.5|34
1587046200000|2020-04-16 14:10:00|1960|1954|1959|1953|1961.3|1955.3|1959|1953|15
1587046500000|2020-04-16 14:15:00|1959.3|1953.3|1961.9|1955.9|1964.3|1958.3|1958.9|1952.9|35
1587046800000|2020-04-16 14:20:00|1961.6|1955.6|1963.9|1957.9|1965.1|1959.1|1961.6|1955.6|27
1587047100000|2020-04-16 14:25:00|1962.9|1956.9|1963.5|1957.5|1964.1|1958.1|1962|1956|28
1587047400000|2020-04-16 14:30:00|1964.8|1958.8|1965.9|1959.9|1966.3|1960.3|1963.8|1957.8|27
1587047700000|2020-04-16 14:35:00|1966.1|1960.1|1959.5|1953.5|1966.3|1960.3|1959.5|1953.5|49
1587048000000|2020-04-16 14:40:00|1959.9|1953.9|1957.5|1951.5|1959.9|1953.9|1957.1|1951.1|38
1587048300000|2020-04-16 14:45:00|1957.3|1951.3|1954|1948|1957.4|1951.4|1954|1948|42
1587048600000|2020-04-16 14:50:00|1953.5|1947.5|1949.3|1943.3|1955.8|1949.8|1949.3|1943.3|39
1587048900000|2020-04-16 14:55:00|1950|1944|1941|1935|1950.3|1944.3|1935.5|1929.5|201
1587049200000|2020-04-16 15:00:00|1941.3|1935.3|1942.5|1936.5|1944|1938|1941.3|1935.3|55
1587049500000|2020-04-16 15:05:00|1942.8|1936.8|1943.8|1937.8|1944.8|1938.8|1941.8|1935.8|35
1587049800000|2020-04-16 15:10:00|1943.9|1937.9|1943.5|1937.5|1944.1|1938.1|1943.3|1937.3|23
1587050100000|2020-04-16 15:15:00|1943.8|1937.8|1944.3|1938.3|1944.6|1938.6|1943.3|1937.3|22
1587050400000|2020-04-16 15:20:00|1944.4|1938.4|1944|1938|1945.4|1939.4|1943.9|1937.9|18
1587050700000|2020-04-16 15:25:00|1943.8|1937.8|1944.9|1938.9|1945.6|1939.6|1943.5|1937.5|19
1587051000000|2020-04-16 15:30:00|1944.6|1938.6|1943.8|1937.8|1944.6|1938.6|1943.8|1937.8|7
1587051300000|2020-04-16 15:35:00|1943.4|1937.4|1942.8|1936.8|1943.6|1937.6|1942.8|1936.8|7
1587051600000|2020-04-16 15:40:00|1942.9|1936.9|1942.3|1936.3|1943.1|1937.1|1942.1|1936.1|13
1587051900000|2020-04-16 15:45:00|1942.5|1936.5|1942.5|1936.5|1943.6|1937.6|1941.5|1935.5|47
1587052200000|2020-04-16 15:50:00|1942.8|1936.8|1943.3|1937.3|1943.6|1937.6|1941.8|1935.8|21
1587052500000|2020-04-16 15:55:00|1944.3|1938.3|1946.3|1940.3|1946.8|1940.8|1944.3|1938.3|18
1587052800000|2020-04-16 16:00:00|1946|1940|1945.6|1939.6|1946|1940|1945.5|1939.5|5
1587053100000|2020-04-16 16:05:00|1945.5|1939.5|1944.9|1938.9|1945.5|1939.5|1944.5|1938.5|6
1587053400000|2020-04-16 16:10:00|1945|1939|1943.5|1937.5|1945|1939|1943.5|1937.5|5
1587053700000|2020-04-16 16:15:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1941.9|1935.9|15
1587054000000|2020-04-16 16:20:00|1942.3|1936.3|1941.5|1935.5|1942.5|1936.5|1940.9|1934.9|37
1587054300000|2020-04-16 16:25:00|1940.9|1934.9|1939|1933|1941.5|1935.5|1939|1933|30
1587054600000|2020-04-16 16:30:00|1938.8|1932.8|1935.8|1929.8|1938.8|1932.8|1935|1929|33
1587054900000|2020-04-16 16:35:00|1935.5|1929.5|1938.3|1932.3|1939.5|1933.5|1935.5|1929.5|20
1587055200000|2020-04-16 16:40:00|1937.8|1931.8|1937.3|1931.3|1938.3|1932.3|1936.8|1930.8|11
1587055500000|2020-04-16 16:45:00|1938.3|1932.3|1938.3|1932.3|1939.3|1933.3|1938.3|1932.3|5
1587055800000|2020-04-16 16:50:00|1938.5|1932.5|1935|1929|1939|1933|1935|1929|15
1587056100000|2020-04-16 16:55:00|1935.1|1929.1|1937.4|1931.4|1937.4|1931.4|1935.1|1929.1|13
1587081600000|2020-04-17 00:00:00|1944.6|1938.6|1945.8|1939.8|1947|1941|1944.6|1938.6|14
1587081900000|2020-04-17 00:05:00|1945.4|1939.4|1946.3|1940.3|1947.4|1941.4|1945.3|1939.3|15
1587082200000|2020-04-17 00:10:00|1946.8|1940.8|1947|1941|1947.5|1941.5|1946.8|1940.8|8
1587082500000|2020-04-17 00:15:00|1946.8|1940.8|1946.3|1940.3|1946.8|1940.8|1946|1940|9
1587082800000|2020-04-17 00:20:00|1946|1940|1946.8|1940.8|1946.8|1940.8|1946|1940|4
1587083400000|2020-04-17 00:30:00|1947|1941|1949.8|1943.8|1949.9|1943.9|1947|1941|24
1587083700000|2020-04-17 00:35:00|1950|1944|1951.8|1945.8|1951.8|1945.8|1950|1944|9
1587084000000|2020-04-17 00:40:00|1952|1946|1951.3|1945.3|1952|1946|1951.3|1945.3|8
1587084300000|2020-04-17 00:45:00|1950.6|1944.6|1949.4|1943.4|1950.6|1944.6|1949.4|1943.4|9
1587084600000|2020-04-17 00:50:00|1949.5|1943.5|1948.8|1942.8|1949.5|1943.5|1948.5|1942.5|6
1587084900000|2020-04-17 00:55:00|1949|1943|1950.3|1944.3|1951.1|1945.1|1949|1943|11
1587085200000|2020-04-17 01:00:00|1949.8|1943.8|1953.8|1947.8|1957.4|1951.4|1947.3|1941.3|161
1587085500000|2020-04-17 01:05:00|1954|1948|1951.3|1945.3|1955.5|1949.5|1951|1945|69
1587085800000|2020-04-17 01:10:00|1951.8|1945.8|1954|1948|1956.4|1950.4|1950.4|1944.4|56
1587086100000|2020-04-17 01:15:00|1954.1|1948.1|1955|1949|1955|1949|1951.8|1945.8|51
1587086400000|2020-04-17 01:20:00|1956.1|1950.1|1958.8|1952.8|1960.4|1954.4|1955.4|1949.4|70
1587086700000|2020-04-17 01:25:00|1958.9|1952.9|1960.1|1954.1|1960.4|1954.4|1958.6|1952.6|47
1587087000000|2020-04-17 01:30:00|1960.4|1954.4|1963.1|1957.1|1963.6|1957.6|1959|1953|135
1587087300000|2020-04-17 01:35:00|1963.4|1957.4|1964.1|1958.1|1964.8|1958.8|1963.4|1957.4|55
1587087600000|2020-04-17 01:40:00|1964.4|1958.4|1960.5|1954.5|1965.4|1959.4|1960.3|1954.3|44
1587087900000|2020-04-17 01:45:00|1960.8|1954.8|1959.9|1953.9|1961.5|1955.5|1959.6|1953.6|36
1587088200000|2020-04-17 01:50:00|1960|1954|1958.1|1952.1|1960|1954|1958|1952|21
1587088500000|2020-04-17 01:55:00|1957.9|1951.9|1956.6|1950.6|1958.3|1952.3|1956.6|1950.6|20
1587088800000|2020-04-17 02:00:00|1956.1|1950.1|1957.3|1951.3|1957.3|1951.3|1955|1949|46
1587089100000|2020-04-17 02:05:00|1957.5|1951.5|1956.8|1950.8|1957.8|1951.8|1956.3|1950.3|361
1587089400000|2020-04-17 02:10:00|1956.9|1950.9|1956|1950|1958.6|1952.6|1953.4|1947.4|161
1587089700000|2020-04-17 02:15:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955|1949|11
1587090600000|2020-04-17 02:30:00|1956|1950|1956.5|1950.5|1957.3|1951.3|1956|1950|7
1587090900000|2020-04-17 02:35:00|1956.3|1950.3|1955.8|1949.8|1956.3|1950.3|1954.1|1948.1|23
1587091200000|2020-04-17 02:40:00|1955.5|1949.5|1956.8|1950.8|1957|1951|1955.4|1949.4|17
1587091500000|2020-04-17 02:45:00|1956.5|1950.5|1958.3|1952.3|1958.3|1952.3|1956|1950|36
1587091800000|2020-04-17 02:50:00|1958|1952|1957.8|1951.8|1959|1953|1957.4|1951.4|30
1587092100000|2020-04-17 02:55:00|1957.5|1951.5|1956|1950|1957.5|1951.5|1956|1950|28
1587092400000|2020-04-17 03:00:00|1956.3|1950.3|1957|1951|1957.5|1951.5|1956.3|1950.3|12
1587092700000|2020-04-17 03:05:00|1956.8|1950.8|1955.3|1949.3|1956.8|1950.8|1954.1|1948.1|26
1587093000000|2020-04-17 03:10:00|1955|1949|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|15
1587093300000|2020-04-17 03:15:00|1954.3|1948.3|1953.6|1947.6|1954.3|1948.3|1951.9|1945.9|23
1587093600000|2020-04-17 03:20:00|1953.4|1947.4|1953.9|1947.9|1954.4|1948.4|1953.1|1947.1|15
1587093900000|2020-04-17 03:25:00|1954.4|1948.4|1951|1945|1954.4|1948.4|1951|1945|21
1587094200000|2020-04-17 03:30:00|1949.9|1943.9|1953|1947|1953.1|1947.1|1949.5|1943.5|17
1587094500000|2020-04-17 03:35:00|1952.9|1946.9|1952|1946|1953.6|1947.6|1951.8|1945.8|16
1587095100000|2020-04-17 03:45:00|1952.3|1946.3|1953.1|1947.1|1953.3|1947.3|1952.3|1946.3|10
1587095400000|2020-04-17 03:50:00|1952.8|1946.8|1952|1946|1952.9|1946.9|1952|1946|10
1587095700000|2020-04-17 03:55:00|1952.3|1946.3|1952|1946|1952.5|1946.5|1952|1946|6
1587096000000|2020-04-17 04:00:00|1952.5|1946.5|1953.4|1947.4|1953.5|1947.5|1952.5|1946.5|3
1587096300000|2020-04-17 04:05:00|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.5|1947.5|6
1587096600000|2020-04-17 04:10:00|1954.3|1948.3|1954.4|1948.4|1954.5|1948.5|1954.3|1948.3|3
1587097500000|2020-04-17 04:25:00|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1587098100000|2020-04-17 04:35:00|1954.4|1948.4|1953.5|1947.5|1954.4|1948.4|1953.5|1947.5|3
1587098400000|2020-04-17 04:40:00|1953.4|1947.4|1952.6|1946.6|1953.4|1947.4|1952.1|1946.1|6
1587098700000|2020-04-17 04:45:00|1952.8|1946.8|1952.6|1946.6|1952.8|1946.8|1952.6|1946.6|2
1587099000000|2020-04-17 04:50:00|1952.5|1946.5|1950.8|1944.8|1952.5|1946.5|1950.8|1944.8|27
1587099300000|2020-04-17 04:55:00|1951|1945|1951.3|1945.3|1951.3|1945.3|1951|1945|2
1587099600000|2020-04-17 05:00:00|1951.8|1945.8|1953|1947|1953|1947|1951.8|1945.8|4
1587100200000|2020-04-17 05:10:00|1953.6|1947.6|1954.4|1948.4|1954.4|1948.4|1953.6|1947.6|3
1587100500000|2020-04-17 05:15:00|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1587100800000|2020-04-17 05:20:00|1954.4|1948.4|1956.6|1950.6|1956.8|1950.8|1954|1948|12
1587101400000|2020-04-17 05:30:00|1956.3|1950.3|1958.9|1952.9|1960.4|1954.4|1956.3|1950.3|58
1587101700000|2020-04-17 05:35:00|1958.4|1952.4|1957.4|1951.4|1958.9|1952.9|1957.1|1951.1|23
1587102000000|2020-04-17 05:40:00|1957.1|1951.1|1956.9|1950.9|1957.8|1951.8|1955.1|1949.1|20
1587102300000|2020-04-17 05:45:00|1957.1|1951.1|1959.9|1953.9|1959.9|1953.9|1957.1|1951.1|26
1587102600000|2020-04-17 05:50:00|1959.6|1953.6|1958.5|1952.5|1960.6|1954.6|1958.1|1952.1|26
1587102900000|2020-04-17 05:55:00|1957.9|1951.9|1955.3|1949.3|1957.9|1951.9|1953.5|1947.5|49
1587103200000|2020-04-17 06:00:00|1955.4|1949.4|1954.5|1948.5|1956.9|1950.9|1954.5|1948.5|29
1587103500000|2020-04-17 06:05:00|1954.8|1948.8|1954.1|1948.1|1956.1|1950.1|1954|1948|27
1587103800000|2020-04-17 06:10:00|1954.4|1948.4|1953.9|1947.9|1955.3|1949.3|1953.6|1947.6|28
1587104100000|2020-04-17 06:15:00|1953.6|1947.6|1955.6|1949.6|1956|1950|1953.6|1947.6|19
1587104400000|2020-04-17 06:20:00|1955.9|1949.9|1957.4|1951.4|1959.4|1953.4|1955.1|1949.1|49
1587104700000|2020-04-17 06:25:00|1957.6|1951.6|1957.6|1951.6|1958.6|1952.6|1955.1|1949.1|67
1587105000000|2020-04-17 06:30:00|1957.4|1951.4|1956.9|1950.9|1957.9|1951.9|1956.3|1950.3|29
1587105300000|2020-04-17 06:35:00|1957.6|1951.6|1955.5|1949.5|1957.9|1951.9|1955.3|1949.3|37
1587105600000|2020-04-17 06:40:00|1955.8|1949.8|1957.4|1951.4|1957.9|1951.9|1955.5|1949.5|14
1587105900000|2020-04-17 06:45:00|1957.1|1951.1|1955.9|1949.9|1957.1|1951.1|1955.4|1949.4|27
1587106200000|2020-04-17 06:50:00|1955.8|1949.8|1954.8|1948.8|1957.4|1951.4|1954.8|1948.8|23
1587106500000|2020-04-17 06:55:00|1954.5|1948.5|1954.9|1948.9|1956|1950|1954.3|1948.3|31
1587106800000|2020-04-17 07:00:00|1954.8|1948.8|1950.1|1944.1|1955.3|1949.3|1950.1|1944.1|39
1587107100000|2020-04-17 07:05:00|1949.9|1943.9|1947.4|1941.4|1949.9|1943.9|1943.5|1937.5|78
1587107400000|2020-04-17 07:10:00|1946.9|1940.9|1949.9|1943.9|1949.9|1943.9|1945|1939|38
1587107700000|2020-04-17 07:15:00|1950.5|1944.5|1948.6|1942.6|1950.6|1944.6|1947.5|1941.5|30
1587108000000|2020-04-17 07:20:00|1948.1|1942.1|1947.4|1941.4|1948.1|1942.1|1946.9|1940.9|18
1587108300000|2020-04-17 07:25:00|1947.6|1941.6|1950.4|1944.4|1950.9|1944.9|1947.4|1941.4|17
1587108600000|2020-04-17 07:30:00|1950.1|1944.1|1950.4|1944.4|1953.8|1947.8|1949.9|1943.9|35
1587108900000|2020-04-17 07:35:00|1950.1|1944.1|1947.9|1941.9|1950.1|1944.1|1947.1|1941.1|30
1587109200000|2020-04-17 07:40:00|1947.6|1941.6|1946.6|1940.6|1947.8|1941.8|1946.6|1940.6|17
1587109500000|2020-04-17 07:45:00|1946.9|1940.9|1948.5|1942.5|1948.5|1942.5|1945|1939|18
1587109800000|2020-04-17 07:50:00|1948.3|1942.3|1950.6|1944.6|1951.6|1945.6|1948.3|1942.3|16
1587110100000|2020-04-17 07:55:00|1950.9|1944.9|1949.6|1943.6|1952|1946|1949.6|1943.6|26
1587110400000|2020-04-17 08:00:00|1949.9|1943.9|1950|1944|1950.3|1944.3|1949.1|1943.1|18
1587110700000|2020-04-17 08:05:00|1950.3|1944.3|1950.3|1944.3|1950.8|1944.8|1950|1944|11
1587111000000|2020-04-17 08:10:00|1950.6|1944.6|1951.5|1945.5|1952.8|1946.8|1950.6|1944.6|11
1587111300000|2020-04-17 08:15:00|1951.1|1945.1|1950.1|1944.1|1951.1|1945.1|1949.9|1943.9|8
1587111600000|2020-04-17 08:20:00|1949.9|1943.9|1953.6|1947.6|1953.9|1947.9|1949.9|1943.9|16
1587111900000|2020-04-17 08:25:00|1953.4|1947.4|1952.4|1946.4|1954.1|1948.1|1952.4|1946.4|18
1587112200000|2020-04-17 08:30:00|1952.5|1946.5|1952.4|1946.4|1953.1|1947.1|1952.1|1946.1|11
1587112500000|2020-04-17 08:35:00|1952.1|1946.1|1951.9|1945.9|1953.1|1947.1|1951.6|1945.6|14
1587112800000|2020-04-17 08:40:00|1951.6|1945.6|1949.6|1943.6|1951.6|1945.6|1948.1|1942.1|15
1587113100000|2020-04-17 08:45:00|1949.4|1943.4|1950.6|1944.6|1953.1|1947.1|1949.4|1943.4|29
1587113400000|2020-04-17 08:50:00|1950.8|1944.8|1950.4|1944.4|1950.8|1944.8|1950.4|1944.4|3
1587113700000|2020-04-17 08:55:00|1950.3|1944.3|1948.9|1942.9|1950.6|1944.6|1948.9|1942.9|14
1587114000000|2020-04-17 09:00:00|1948.6|1942.6|1948.1|1942.1|1948.9|1942.9|1947.9|1941.9|14
1587114300000|2020-04-17 09:05:00|1948.6|1942.6|1948|1942|1949.6|1943.6|1948|1942|13
1587114600000|2020-04-17 09:10:00|1948.5|1942.5|1949.9|1943.9|1950.4|1944.4|1948.5|1942.5|10
1587114900000|2020-04-17 09:15:00|1950.3|1944.3|1948.4|1942.4|1950.6|1944.6|1948.4|1942.4|18
1587115200000|2020-04-17 09:20:00|1948.6|1942.6|1948.6|1942.6|1949.1|1943.1|1948.1|1942.1|7
1587115800000|2020-04-17 09:30:00|1948.1|1942.1|1948.4|1942.4|1949.1|1943.1|1948.1|1942.1|11
1587116100000|2020-04-17 09:35:00|1948.6|1942.6|1946.4|1940.4|1948.9|1942.9|1945.4|1939.4|26
1587116400000|2020-04-17 09:40:00|1946.5|1940.5|1947|1941|1947.3|1941.3|1945.6|1939.6|10
1587116700000|2020-04-17 09:45:00|1946.9|1940.9|1947.1|1941.1|1947.9|1941.9|1946.5|1940.5|22
1587117000000|2020-04-17 09:50:00|1946.9|1940.9|1944.1|1938.1|1946.9|1940.9|1944.1|1938.1|21
1587117300000|2020-04-17 09:55:00|1944.4|1938.4|1945.3|1939.3|1945.8|1939.8|1944.3|1938.3|25
1587117600000|2020-04-17 10:00:00|1945.4|1939.4|1945.1|1939.1|1945.9|1939.9|1944.5|1938.5|22
1587117900000|2020-04-17 10:05:00|1945.4|1939.4|1942.3|1936.3|1945.6|1939.6|1941.6|1935.6|20
1587118200000|2020-04-17 10:10:00|1942.1|1936.1|1941|1935|1942.6|1936.6|1940.4|1934.4|13
1587118500000|2020-04-17 10:15:00|1940.9|1934.9|1940.1|1934.1|1940.9|1934.9|1940.1|1934.1|6
1587118800000|2020-04-17 10:20:00|1940.5|1934.5|1943.1|1937.1|1943.9|1937.9|1939.5|1933.5|37
1587119100000|2020-04-17 10:25:00|1943.4|1937.4|1940.6|1934.6|1943.6|1937.6|1940.1|1934.1|19
1587119400000|2020-04-17 10:30:00|1941|1935|1940.4|1934.4|1941|1935|1939.9|1933.9|8
1587119700000|2020-04-17 10:35:00|1940.5|1934.5|1940.3|1934.3|1940.6|1934.6|1940.3|1934.3|8
1587120000000|2020-04-17 10:40:00|1940.5|1934.5|1939|1933|1940.5|1934.5|1938.1|1932.1|14
1587120300000|2020-04-17 10:45:00|1940|1934|1940.9|1934.9|1941|1935|1939.5|1933.5|7
1587120600000|2020-04-17 10:50:00|1942|1936|1944.4|1938.4|1944.6|1938.6|1941.6|1935.6|9
1587120900000|2020-04-17 10:55:00|1944.1|1938.1|1943.6|1937.6|1944.4|1938.4|1942.8|1936.8|7
1587121200000|2020-04-17 11:00:00|1943.4|1937.4|1942.6|1936.6|1943.9|1937.9|1942.6|1936.6|8
1587121500000|2020-04-17 11:05:00|1943.5|1937.5|1945.4|1939.4|1945.4|1939.4|1943.5|1937.5|17
1587121800000|2020-04-17 11:10:00|1946.1|1940.1|1949.8|1943.8|1950.4|1944.4|1945.1|1939.1|20
1587122100000|2020-04-17 11:15:00|1948.8|1942.8|1948.1|1942.1|1950.4|1944.4|1947.6|1941.6|26
1587122400000|2020-04-17 11:20:00|1947.9|1941.9|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|4
1587122700000|2020-04-17 11:25:00|1947.9|1941.9|1949.1|1943.1|1949.9|1943.9|1947.9|1941.9|12
1587123000000|2020-04-17 11:30:00|1948.6|1942.6|1946.9|1940.9|1948.6|1942.6|1946.6|1940.6|13
1587123300000|2020-04-17 11:35:00|1947.1|1941.1|1946.5|1940.5|1948|1942|1946.5|1940.5|12
1587123600000|2020-04-17 11:40:00|1947|1941|1946.4|1940.4|1947|1941|1945.9|1939.9|11
1587123900000|2020-04-17 11:45:00|1946.6|1940.6|1946.4|1940.4|1946.9|1940.9|1944.8|1938.8|21
1587124200000|2020-04-17 11:50:00|1946.1|1940.1|1951.4|1945.4|1952.1|1946.1|1945.9|1939.9|65
1587124500000|2020-04-17 11:55:00|1950.5|1944.5|1952.1|1946.1|1953.8|1947.8|1950.5|1944.5|34
1587124800000|2020-04-17 12:00:00|1951.9|1945.9|1951|1945|1952.4|1946.4|1949.4|1943.4|30
1587125100000|2020-04-17 12:05:00|1951.3|1945.3|1951.8|1945.8|1952|1946|1950.8|1944.8|15
1587125400000|2020-04-17 12:10:00|1951.9|1945.9|1951.8|1945.8|1953.3|1947.3|1951.4|1945.4|15
1587125700000|2020-04-17 12:15:00|1951.5|1945.5|1951|1945|1952.4|1946.4|1950.6|1944.6|23
1587126000000|2020-04-17 12:20:00|1951.3|1945.3|1950.8|1944.8|1951.5|1945.5|1950.5|1944.5|17
1587126300000|2020-04-17 12:25:00|1951|1945|1950.6|1944.6|1952.9|1946.9|1950.5|1944.5|24
1587126600000|2020-04-17 12:30:00|1950.5|1944.5|1951.3|1945.3|1951.8|1945.8|1950.5|1944.5|20
1587126900000|2020-04-17 12:35:00|1951|1945|1952.5|1946.5|1952.5|1946.5|1951|1945|13
1587127200000|2020-04-17 12:40:00|1951.8|1945.8|1952.8|1946.8|1954.1|1948.1|1951.6|1945.6|26
1587127500000|2020-04-17 12:45:00|1952.9|1946.9|1954.5|1948.5|1955.3|1949.3|1952.9|1946.9|20
1587127800000|2020-04-17 12:50:00|1954.8|1948.8|1952.6|1946.6|1954.8|1948.8|1952.6|1946.6|9
1587128100000|2020-04-17 12:55:00|1952.9|1946.9|1950.5|1944.5|1953.4|1947.4|1950.5|1944.5|24
1587128400000|2020-04-17 13:00:00|1950.8|1944.8|1949.5|1943.5|1951.3|1945.3|1949|1943|19
1587128700000|2020-04-17 13:05:00|1949.3|1943.3|1948.6|1942.6|1950|1944|1948.6|1942.6|26
1587129000000|2020-04-17 13:10:00|1948.8|1942.8|1950.3|1944.3|1950.9|1944.9|1948.8|1942.8|17
1587129300000|2020-04-17 13:15:00|1950.6|1944.6|1950.4|1944.4|1951.5|1945.5|1950|1944|17
1587129600000|2020-04-17 13:20:00|1950|1944|1948.5|1942.5|1950.3|1944.3|1948.3|1942.3|10
1587129900000|2020-04-17 13:25:00|1948.8|1942.8|1948.5|1942.5|1949.4|1943.4|1948.1|1942.1|34
1587130200000|2020-04-17 13:30:00|1948.8|1942.8|1949|1943|1949.5|1943.5|1948.3|1942.3|23
1587130500000|2020-04-17 13:35:00|1949.3|1943.3|1949.6|1943.6|1950.1|1944.1|1949|1943|18
1587130800000|2020-04-17 13:40:00|1948.5|1942.5|1949.8|1943.8|1950.6|1944.6|1948.3|1942.3|21
1587131100000|2020-04-17 13:45:00|1950|1944|1952|1946|1952.1|1946.1|1949.8|1943.8|12
1587131400000|2020-04-17 13:50:00|1952.3|1946.3|1958.3|1952.3|1959.5|1953.5|1952.3|1946.3|31
1587131700000|2020-04-17 13:55:00|1957.8|1951.8|1957.3|1951.3|1958.3|1952.3|1955.8|1949.8|15
1587132000000|2020-04-17 14:00:00|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1956.8|1950.8|9
1587132300000|2020-04-17 14:05:00|1957.3|1951.3|1957|1951|1957.8|1951.8|1957|1951|18
1587132600000|2020-04-17 14:10:00|1957.3|1951.3|1953.9|1947.9|1958.4|1952.4|1953.9|1947.9|29
1587132900000|2020-04-17 14:15:00|1953.6|1947.6|1951.9|1945.9|1953.6|1947.6|1948.1|1942.1|29
1587133200000|2020-04-17 14:20:00|1952.3|1946.3|1949.3|1943.3|1953.9|1947.9|1948.8|1942.8|32
1587133500000|2020-04-17 14:25:00|1949|1943|1949.4|1943.4|1950.1|1944.1|1948|1942|24
1587133800000|2020-04-17 14:30:00|1949.8|1943.8|1952.6|1946.6|1952.6|1946.6|1949.5|1943.5|17
1587134100000|2020-04-17 14:35:00|1953.1|1947.1|1950.8|1944.8|1954.1|1948.1|1949.6|1943.6|48
1587134400000|2020-04-17 14:40:00|1950.9|1944.9|1952.3|1946.3|1953.6|1947.6|1950.9|1944.9|27
1587134700000|2020-04-17 14:45:00|1952.5|1946.5|1952.8|1946.8|1953.9|1947.9|1951.5|1945.5|48
1587135000000|2020-04-17 14:50:00|1953|1947|1957|1951|1957.5|1951.5|1952.8|1946.8|71
1587135300000|2020-04-17 14:55:00|1956.5|1950.5|1956.5|1950.5|1962.6|1956.6|1956.5|1950.5|141
1587135600000|2020-04-17 15:00:00|1957|1951|1956.8|1950.8|1957|1951|1952.6|1946.6|74
1587135900000|2020-04-17 15:05:00|1956.6|1950.6|1953.9|1947.9|1956.9|1950.9|1953.6|1947.6|30
1587136200000|2020-04-17 15:10:00|1953.8|1947.8|1950.6|1944.6|1954.4|1948.4|1949.9|1943.9|32
1587136500000|2020-04-17 15:15:00|1950.4|1944.4|1951.9|1945.9|1951.9|1945.9|1948.9|1942.9|25
1587136800000|2020-04-17 15:20:00|1952.1|1946.1|1950.6|1944.6|1952.8|1946.8|1950.4|1944.4|28
1587137100000|2020-04-17 15:25:00|1950.8|1944.8|1953|1947|1954.6|1948.6|1950.8|1944.8|34
1587137400000|2020-04-17 15:30:00|1951.9|1945.9|1953.4|1947.4|1953.4|1947.4|1950.5|1944.5|19
1587137700000|2020-04-17 15:35:00|1953|1947|1953.1|1947.1|1953.1|1947.1|1951.4|1945.4|19
1587138000000|2020-04-17 15:40:00|1952.9|1946.9|1950.6|1944.6|1952.9|1946.9|1950|1944|23
1587138300000|2020-04-17 15:45:00|1951.1|1945.1|1953.9|1947.9|1954.6|1948.6|1951.1|1945.1|15
1587138600000|2020-04-17 15:50:00|1953.6|1947.6|1952.5|1946.5|1953.9|1947.9|1952.5|1946.5|6
1587138900000|2020-04-17 15:55:00|1952.8|1946.8|1953.6|1947.6|1954.6|1948.6|1952.8|1946.8|8
1587139200000|2020-04-17 16:00:00|1953.9|1947.9|1954.4|1948.4|1954.9|1948.9|1953.9|1947.9|4
1587139500000|2020-04-17 16:05:00|1954.6|1948.6|1954.4|1948.4|1954.6|1948.6|1954.4|1948.4|2
1587139800000|2020-04-17 16:10:00|1954.1|1948.1|1954.4|1948.4|1954.4|1948.4|1954.1|1948.1|2
1587140100000|2020-04-17 16:15:00|1954.1|1948.1|1954.5|1948.5|1954.5|1948.5|1954.1|1948.1|2
1587140400000|2020-04-17 16:20:00|1955|1949|1954.1|1948.1|1955|1949|1954.1|1948.1|3
1587140700000|2020-04-17 16:25:00|1954.6|1948.6|1955.1|1949.1|1955.1|1949.1|1954.6|1948.6|8
1587141000000|2020-04-17 16:30:00|1955.4|1949.4|1955.8|1949.8|1955.9|1949.9|1955.4|1949.4|5
1587141300000|2020-04-17 16:35:00|1955.9|1949.9|1955.9|1949.9|1956.4|1950.4|1955.8|1949.8|10
1587141600000|2020-04-17 16:40:00|1955.6|1949.6|1953.9|1947.9|1955.6|1949.6|1953.9|1947.9|7
1587141900000|2020-04-17 16:45:00|1953.6|1947.6|1954.1|1948.1|1954.1|1948.1|1952.6|1946.6|6
1587142200000|2020-04-17 16:50:00|1953.9|1947.9|1953.5|1947.5|1953.9|1947.9|1953.5|1947.5|3
1587142500000|2020-04-17 16:55:00|1953.6|1947.6|1952.6|1946.6|1953.9|1947.9|1952.6|1946.6|7
1587340800000|2020-04-20 00:00:00|1956.5|1945.3|1949.4|1943.4|1956.5|1945.3|1949.4|1943.4|4
1587341100000|2020-04-20 00:05:00|1950.1|1944.1|1950.4|1944.4|1950.4|1944.4|1949.4|1943.4|11
1587341400000|2020-04-20 00:10:00|1950.6|1944.6|1949.4|1943.4|1950.6|1944.6|1949.4|1943.4|5
1587341700000|2020-04-20 00:15:00|1949.6|1943.6|1951.4|1945.4|1951.4|1945.4|1949.6|1943.6|5
1587342000000|2020-04-20 00:20:00|1951.3|1945.3|1951.4|1945.4|1951.4|1945.4|1951.3|1945.3|2
1587342600000|2020-04-20 00:30:00|1951.5|1945.5|1953.4|1947.4|1953.4|1947.4|1951.5|1945.5|4
1587342900000|2020-04-20 00:35:00|1953.8|1947.8|1955.4|1949.4|1955.4|1949.4|1953.8|1947.8|5
1587343200000|2020-04-20 00:40:00|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1954.8|1948.8|5
1587343500000|2020-04-20 00:45:00|1954.8|1948.8|1955.5|1949.5|1955.5|1949.5|1954.6|1948.6|11
1587343800000|2020-04-20 00:50:00|1955.6|1949.6|1954.3|1948.3|1956.1|1950.1|1954.3|1948.3|13
1587344100000|2020-04-20 00:55:00|1954.4|1948.4|1953.9|1947.9|1954.4|1948.4|1953.9|1947.9|4
1587344400000|2020-04-20 01:00:00|1954.1|1948.1|1947.3|1941.3|1957|1951|1947.3|1941.3|91
1587344700000|2020-04-20 01:05:00|1947.5|1941.5|1946|1940|1948.1|1942.1|1944.6|1938.6|35
1587345000000|2020-04-20 01:10:00|1945.9|1939.9|1951.6|1945.6|1951.6|1945.6|1944.8|1938.8|55
1587345300000|2020-04-20 01:15:00|1951.4|1945.4|1948.4|1942.4|1951.4|1945.4|1948.4|1942.4|41
1587345600000|2020-04-20 01:20:00|1948.6|1942.6|1949.6|1943.6|1949.9|1943.9|1947.4|1941.4|36
1587345900000|2020-04-20 01:25:00|1949.9|1943.9|1953.1|1947.1|1953.1|1947.1|1949.9|1943.9|67
1587346200000|2020-04-20 01:30:00|1953.4|1947.4|1952.4|1946.4|1953.9|1947.9|1951.1|1945.1|38
1587346500000|2020-04-20 01:35:00|1952.3|1946.3|1951|1945|1952.3|1946.3|1950.3|1944.3|41
1587346800000|2020-04-20 01:40:00|1950.8|1944.8|1950.4|1944.4|1950.9|1944.9|1949.5|1943.5|27
1587347100000|2020-04-20 01:45:00|1950.6|1944.6|1955.5|1949.5|1956|1950|1950.5|1944.5|51
1587347400000|2020-04-20 01:50:00|1954.8|1948.8|1955|1949|1955|1949|1953.1|1947.1|34
1587347700000|2020-04-20 01:55:00|1954.8|1948.8|1955.8|1949.8|1956.4|1950.4|1954.8|1948.8|10
1587348000000|2020-04-20 02:00:00|1956|1950|1956|1950|1956|1950|1955.4|1949.4|13
1587348300000|2020-04-20 02:05:00|1956.3|1950.3|1958|1952|1958|1952|1955.4|1949.4|26
1587348600000|2020-04-20 02:10:00|1957.8|1951.8|1960.3|1954.3|1960.5|1954.5|1957|1951|20
1587348900000|2020-04-20 02:15:00|1960.5|1954.5|1959.3|1953.3|1960.5|1954.5|1958.5|1952.5|13
1587349200000|2020-04-20 02:20:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|4
1587349500000|2020-04-20 02:25:00|1959.1|1953.1|1959.8|1953.8|1960.3|1954.3|1959.1|1953.1|11
1587349800000|2020-04-20 02:30:00|1959.5|1953.5|1960.4|1954.4|1961.6|1955.6|1959.1|1953.1|40
1587350100000|2020-04-20 02:35:00|1960.6|1954.6|1961.4|1955.4|1962.4|1956.4|1960.6|1954.6|40
1587350400000|2020-04-20 02:40:00|1961|1955|1963.1|1957.1|1963.3|1957.3|1960.9|1954.9|12
1587350700000|2020-04-20 02:45:00|1963.4|1957.4|1960.9|1954.9|1963.9|1957.9|1960.6|1954.6|23
1587351000000|2020-04-20 02:50:00|1960.4|1954.4|1962.4|1956.4|1962.6|1956.6|1960.4|1954.4|11
1587351300000|2020-04-20 02:55:00|1962.6|1956.6|1963.9|1957.9|1963.9|1957.9|1962.4|1956.4|11
1587351600000|2020-04-20 03:00:00|1963.6|1957.6|1962.9|1956.9|1963.6|1957.6|1962.9|1956.9|6
1587351900000|2020-04-20 03:05:00|1962.4|1956.4|1963.6|1957.6|1963.6|1957.6|1962.4|1956.4|15
1587352200000|2020-04-20 03:10:00|1963.4|1957.4|1963.1|1957.1|1963.6|1957.6|1963.1|1957.1|12
1587352500000|2020-04-20 03:15:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1963.4|1957.4|11
1587352800000|2020-04-20 03:20:00|1965.3|1959.3|1965.1|1959.1|1965.6|1959.6|1964.4|1958.4|19
1587353100000|2020-04-20 03:25:00|1965.4|1959.4|1963.5|1957.5|1965.6|1959.6|1963.5|1957.5|11
1587353400000|2020-04-20 03:30:00|1963.4|1957.4|1961.9|1955.9|1963.4|1957.4|1961.9|1955.9|11
1587353700000|2020-04-20 03:35:00|1962|1956|1962|1956|1962|1956|1962|1956|1
1587354000000|2020-04-20 03:40:00|1961.8|1955.8|1962|1956|1962|1956|1961.3|1955.3|10
1587354300000|2020-04-20 03:45:00|1961.1|1955.1|1960|1954|1961.6|1955.6|1958.6|1952.6|28
1587355200000|2020-04-20 04:00:00|1959.9|1953.9|1959.8|1953.8|1960|1954|1959.4|1953.4|6
1587355500000|2020-04-20 04:05:00|1960|1954|1959.9|1953.9|1960.5|1954.5|1959.9|1953.9|3
1587357300000|2020-04-20 04:35:00|1960|1954|1959.4|1953.4|1960.5|1954.5|1959.4|1953.4|5
1587357600000|2020-04-20 04:40:00|1959.1|1953.1|1959.1|1953.1|1959.4|1953.4|1958.9|1952.9|5
1587358500000|2020-04-20 04:55:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.1|1953.1|3
1587358800000|2020-04-20 05:00:00|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1959.1|1953.1|2
1587359100000|2020-04-20 05:05:00|1959.6|1953.6|1959.6|1953.6|1959.9|1953.9|1959.6|1953.6|3
1587359700000|2020-04-20 05:15:00|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1587360300000|2020-04-20 05:25:00|1960|1954|1961|1955|1961|1955|1960|1954|5
1587360600000|2020-04-20 05:30:00|1961.3|1955.3|1969.8|1963.8|1970.1|1964.1|1961.3|1955.3|41
1587360900000|2020-04-20 05:35:00|1970.1|1964.1|1965.9|1959.9|1972.4|1966.4|1965.9|1959.9|86
1587361200000|2020-04-20 05:40:00|1965.6|1959.6|1964.1|1958.1|1966.4|1960.4|1963.9|1957.9|33
1587361500000|2020-04-20 05:45:00|1963.3|1957.3|1965.9|1959.9|1965.9|1959.9|1961.6|1955.6|28
1587361800000|2020-04-20 05:50:00|1966.1|1960.1|1965.1|1959.1|1966.9|1960.9|1965.1|1959.1|12
1587362100000|2020-04-20 05:55:00|1964.9|1958.9|1964.6|1958.6|1965.6|1959.6|1964|1958|23
1587362400000|2020-04-20 06:00:00|1964.5|1958.5|1963.5|1957.5|1964.5|1958.5|1962.5|1956.5|35
1587362700000|2020-04-20 06:05:00|1963.3|1957.3|1963.9|1957.9|1964.9|1958.9|1962.5|1956.5|60
1587363000000|2020-04-20 06:10:00|1963.6|1957.6|1962.5|1956.5|1963.9|1957.9|1960.4|1954.4|13
1587363300000|2020-04-20 06:15:00|1962.8|1956.8|1964.1|1958.1|1964.1|1958.1|1962.8|1956.8|8
1587363600000|2020-04-20 06:20:00|1964|1958|1962.1|1956.1|1964.6|1958.6|1962.1|1956.1|24
1587363900000|2020-04-20 06:25:00|1961.8|1955.8|1961.6|1955.6|1961.8|1955.8|1960|1954|23
1587364200000|2020-04-20 06:30:00|1962|1956|1959.5|1953.5|1963.3|1957.3|1959.3|1953.3|37
1587364500000|2020-04-20 06:35:00|1959.3|1953.3|1958.5|1952.5|1959.8|1953.8|1958|1952|21
1587364800000|2020-04-20 06:40:00|1958.3|1952.3|1960.3|1954.3|1960.8|1954.8|1957.5|1951.5|27
1587365100000|2020-04-20 06:45:00|1960.5|1954.5|1958.5|1952.5|1960.5|1954.5|1957.3|1951.3|13
1587365400000|2020-04-20 06:50:00|1958.3|1952.3|1957.8|1951.8|1958.4|1952.4|1957.3|1951.3|17
1587365700000|2020-04-20 06:55:00|1957.5|1951.5|1954.1|1948.1|1958|1952|1954.1|1948.1|23
1587366000000|2020-04-20 07:00:00|1953.9|1947.9|1953.3|1947.3|1957.4|1951.4|1946.8|1940.8|87
1587366300000|2020-04-20 07:05:00|1953.9|1947.9|1956.5|1950.5|1957.1|1951.1|1953.8|1947.8|43
1587366600000|2020-04-20 07:10:00|1956.8|1950.8|1954.5|1948.5|1956.8|1950.8|1953.1|1947.1|31
1587366900000|2020-04-20 07:15:00|1954.3|1948.3|1950|1944|1954.5|1948.5|1948.9|1942.9|60
1587367200000|2020-04-20 07:20:00|1949.8|1943.8|1952.1|1946.1|1952.6|1946.6|1949.8|1943.8|11
1587367500000|2020-04-20 07:25:00|1952.4|1946.4|1951.3|1945.3|1952.4|1946.4|1950.3|1944.3|13
1587367800000|2020-04-20 07:30:00|1951.8|1945.8|1954.1|1948.1|1954.6|1948.6|1951.8|1945.8|19
1587368100000|2020-04-20 07:35:00|1953.6|1947.6|1955|1949|1955|1949|1951.9|1945.9|18
1587368400000|2020-04-20 07:40:00|1955.8|1949.8|1957|1951|1957.6|1951.6|1955.8|1949.8|19
1587368700000|2020-04-20 07:45:00|1957.1|1951.1|1957.8|1951.8|1958.6|1952.6|1957.1|1951.1|9
1587369000000|2020-04-20 07:50:00|1958|1952|1959|1953|1959.1|1953.1|1956.8|1950.8|15
1587369300000|2020-04-20 07:55:00|1958.9|1952.9|1960.1|1954.1|1960.6|1954.6|1958.9|1952.9|12
1587369600000|2020-04-20 08:00:00|1959.9|1953.9|1960.4|1954.4|1960.4|1954.4|1958.4|1952.4|30
1587369900000|2020-04-20 08:05:00|1961.6|1955.6|1961.4|1955.4|1961.9|1955.9|1959.4|1953.4|27
1587370200000|2020-04-20 08:10:00|1961.1|1955.1|1957|1951|1961.1|1955.1|1957|1951|30
1587370500000|2020-04-20 08:15:00|1956.8|1950.8|1956.4|1950.4|1956.8|1950.8|1955.8|1949.8|21
1587370800000|2020-04-20 08:20:00|1956|1950|1952.4|1946.4|1956|1950|1951.5|1945.5|26
1587371100000|2020-04-20 08:25:00|1952|1946|1949.5|1943.5|1952.3|1946.3|1949.5|1943.5|26
1587371400000|2020-04-20 08:30:00|1949.8|1943.8|1950.3|1944.3|1950.8|1944.8|1949|1943|28
1587371700000|2020-04-20 08:35:00|1950|1944|1949|1943|1950.3|1944.3|1948.5|1942.5|30
1587372000000|2020-04-20 08:40:00|1949.3|1943.3|1948.8|1942.8|1949.3|1943.3|1948.3|1942.3|21
1587372300000|2020-04-20 08:45:00|1949|1943|1948.8|1942.8|1949.3|1943.3|1948.3|1942.3|16
1587372600000|2020-04-20 08:50:00|1949|1943|1948|1942|1949.3|1943.3|1946.3|1940.3|24
1587372900000|2020-04-20 08:55:00|1947.5|1941.5|1948.1|1942.1|1948.6|1942.6|1946.8|1940.8|27
1587373200000|2020-04-20 09:00:00|1947.9|1941.9|1951.5|1945.5|1951.8|1945.8|1947.9|1941.9|44
1587373500000|2020-04-20 09:05:00|1951|1945|1950.5|1944.5|1951.9|1945.9|1950.1|1944.1|19
1587373800000|2020-04-20 09:10:00|1950.6|1944.6|1950.6|1944.6|1951.6|1945.6|1949.5|1943.5|19
1587374100000|2020-04-20 09:15:00|1950.3|1944.3|1950.3|1944.3|1951.1|1945.1|1950.3|1944.3|6
1587374400000|2020-04-20 09:20:00|1950|1944|1949.3|1943.3|1950.6|1944.6|1948.8|1942.8|9
1587374700000|2020-04-20 09:25:00|1949.8|1943.8|1952.1|1946.1|1952.9|1946.9|1949.5|1943.5|13
1587375000000|2020-04-20 09:30:00|1952.4|1946.4|1950.5|1944.5|1952.9|1946.9|1950.4|1944.4|13
1587375300000|2020-04-20 09:35:00|1950.1|1944.1|1950.9|1944.9|1951.9|1945.9|1949.8|1943.8|22
1587375600000|2020-04-20 09:40:00|1950.4|1944.4|1951.4|1945.4|1951.9|1945.9|1950.1|1944.1|18
1587375900000|2020-04-20 09:45:00|1951.1|1945.1|1953|1947|1953|1947|1950.6|1944.6|21
1587376200000|2020-04-20 09:50:00|1953.1|1947.1|1954.1|1948.1|1954.1|1948.1|1953.1|1947.1|8
1587376500000|2020-04-20 09:55:00|1953.9|1947.9|1953.4|1947.4|1953.9|1947.9|1952.4|1946.4|14
1587376800000|2020-04-20 10:00:00|1953|1947|1952.8|1946.8|1953.4|1947.4|1952|1946|15
1587377100000|2020-04-20 10:05:00|1952.5|1946.5|1951.1|1945.1|1952.5|1946.5|1950.9|1944.9|12
1587377400000|2020-04-20 10:10:00|1950.9|1944.9|1952.1|1946.1|1953.1|1947.1|1950.4|1944.4|24
1587377700000|2020-04-20 10:15:00|1951.9|1945.9|1953.6|1947.6|1953.6|1947.6|1951.9|1945.9|12
1587378000000|2020-04-20 10:20:00|1953.9|1947.9|1951.9|1945.9|1954.1|1948.1|1951.5|1945.5|24
1587378300000|2020-04-20 10:25:00|1952.1|1946.1|1952.1|1946.1|1952.9|1946.9|1951.6|1945.6|29
1587378600000|2020-04-20 10:30:00|1951.6|1945.6|1951.4|1945.4|1952.9|1946.9|1951.1|1945.1|15
1587378900000|2020-04-20 10:35:00|1951.6|1945.6|1951.6|1945.6|1952.1|1946.1|1951.1|1945.1|7
1587379200000|2020-04-20 10:40:00|1951.5|1945.5|1951.6|1945.6|1951.6|1945.6|1950.3|1944.3|12
1587379500000|2020-04-20 10:45:00|1950.8|1944.8|1952.1|1946.1|1952.1|1946.1|1950.8|1944.8|5
1587379800000|2020-04-20 10:50:00|1951.9|1945.9|1952.3|1946.3|1952.6|1946.6|1951.3|1945.3|14
1587380100000|2020-04-20 10:55:00|1952.4|1946.4|1953.4|1947.4|1953.9|1947.9|1952.1|1946.1|14
1587380400000|2020-04-20 11:00:00|1953.1|1947.1|1954|1948|1954.1|1948.1|1952.1|1946.1|15
1587380700000|2020-04-20 11:05:00|1953.9|1947.9|1952.8|1946.8|1953.9|1947.9|1952.8|1946.8|10
1587381000000|2020-04-20 11:10:00|1952.6|1946.6|1952.5|1946.5|1953.4|1947.4|1952.5|1946.5|11
1587381300000|2020-04-20 11:15:00|1952.8|1946.8|1953.6|1947.6|1953.9|1947.9|1952.8|1946.8|18
1587381600000|2020-04-20 11:20:00|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1952.9|1946.9|9
1587381900000|2020-04-20 11:25:00|1953.1|1947.1|1952.4|1946.4|1953.6|1947.6|1952.3|1946.3|12
1587382200000|2020-04-20 11:30:00|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1951.5|1945.5|8
1587382500000|2020-04-20 11:35:00|1952.6|1946.6|1955.1|1949.1|1955.1|1949.1|1952.6|1946.6|19
1587382800000|2020-04-20 11:40:00|1955.4|1949.4|1955.9|1949.9|1956.9|1950.9|1955.4|1949.4|8
1587383100000|2020-04-20 11:45:00|1956.1|1950.1|1953.3|1947.3|1956.1|1950.1|1952.8|1946.8|42
1587383400000|2020-04-20 11:50:00|1953.5|1947.5|1952.6|1946.6|1955.3|1949.3|1952.6|1946.6|59
1587383700000|2020-04-20 11:55:00|1952.8|1946.8|1954.1|1948.1|1956.1|1950.1|1952.8|1946.8|30
1587384000000|2020-04-20 12:00:00|1954.4|1948.4|1954.9|1948.9|1955.6|1949.6|1954.4|1948.4|24
1587384300000|2020-04-20 12:05:00|1955|1949|1955.4|1949.4|1957.1|1951.1|1954.9|1948.9|33
1587384600000|2020-04-20 12:10:00|1955.6|1949.6|1956.6|1950.6|1956.6|1950.6|1954.9|1948.9|37
1587384900000|2020-04-20 12:15:00|1957.1|1951.1|1957.4|1951.4|1958.3|1952.3|1956.4|1950.4|31
1587385200000|2020-04-20 12:20:00|1957.5|1951.5|1959|1953|1959.5|1953.5|1957|1951|28
1587385500000|2020-04-20 12:25:00|1959.3|1953.3|1960|1954|1960|1954|1958.9|1952.9|24
1587385800000|2020-04-20 12:30:00|1959.5|1953.5|1956.9|1950.9|1959.5|1953.5|1956.4|1950.4|24
1587386100000|2020-04-20 12:35:00|1956.5|1950.5|1953.8|1947.8|1958|1952|1953.4|1947.4|52
1587386400000|2020-04-20 12:40:00|1954.1|1948.1|1953.1|1947.1|1954.9|1948.9|1952.9|1946.9|28
1587386700000|2020-04-20 12:45:00|1953.4|1947.4|1953.9|1947.9|1954.1|1948.1|1951.9|1945.9|25
1587387000000|2020-04-20 12:50:00|1954.1|1948.1|1953.6|1947.6|1954.6|1948.6|1952.9|1946.9|11
1587387300000|2020-04-20 12:55:00|1954.1|1948.1|1954.3|1948.3|1954.4|1948.4|1954.1|1948.1|8
1587387600000|2020-04-20 13:00:00|1954.5|1948.5|1956.5|1950.5|1956.8|1950.8|1953.6|1947.6|37
1587387900000|2020-04-20 13:05:00|1956.8|1950.8|1956.9|1950.9|1957|1951|1956.1|1950.1|10
1587388200000|2020-04-20 13:10:00|1956.3|1950.3|1954.6|1948.6|1957.8|1951.8|1954.6|1948.6|23
1587388500000|2020-04-20 13:15:00|1955|1949|1955.8|1949.8|1956.3|1950.3|1955|1949|16
1587388800000|2020-04-20 13:20:00|1956|1950|1957.1|1951.1|1957.9|1951.9|1956|1950|13
1587389100000|2020-04-20 13:25:00|1957.4|1951.4|1958.6|1952.6|1958.9|1952.9|1957.4|1951.4|29
1587389400000|2020-04-20 13:30:00|1958.5|1952.5|1956.8|1950.8|1958.8|1952.8|1956.3|1950.3|37
1587389700000|2020-04-20 13:35:00|1957|1951|1957.1|1951.1|1957.8|1951.8|1956.5|1950.5|20
1587390000000|2020-04-20 13:40:00|1956.8|1950.8|1957|1951|1958|1952|1956.6|1950.6|25
1587390300000|2020-04-20 13:45:00|1957.3|1951.3|1959|1953|1959.3|1953.3|1957|1951|17
1587390600000|2020-04-20 13:50:00|1958.8|1952.8|1959.5|1953.5|1960|1954|1958.8|1952.8|18
1587390900000|2020-04-20 13:55:00|1959.3|1953.3|1958.5|1952.5|1959.8|1953.8|1958.1|1952.1|19
1587391200000|2020-04-20 14:00:00|1958.8|1952.8|1958.1|1952.1|1958.8|1952.8|1956.8|1950.8|22
1587391500000|2020-04-20 14:05:00|1958|1952|1959.3|1953.3|1959.5|1953.5|1957.5|1951.5|20
1587391800000|2020-04-20 14:10:00|1959.4|1953.4|1960.3|1954.3|1960.3|1954.3|1959.4|1953.4|12
1587392100000|2020-04-20 14:15:00|1959.8|1953.8|1955.3|1949.3|1959.8|1953.8|1955.3|1949.3|23
1587392400000|2020-04-20 14:20:00|1955.5|1949.5|1956.3|1950.3|1957.3|1951.3|1955.3|1949.3|30
1587392700000|2020-04-20 14:25:00|1956.8|1950.8|1952.5|1946.5|1957.3|1951.3|1952.5|1946.5|30
1587393000000|2020-04-20 14:30:00|1953|1947|1954.5|1948.5|1954.8|1948.8|1952.5|1946.5|26
1587393300000|2020-04-20 14:35:00|1954.6|1948.6|1953.3|1947.3|1955.9|1949.9|1953|1947|26
1587393600000|2020-04-20 14:40:00|1953.4|1947.4|1954|1948|1955.6|1949.6|1953.4|1947.4|44
1587393900000|2020-04-20 14:45:00|1954.6|1948.6|1953.6|1947.6|1957|1951|1953.6|1947.6|62
1587394200000|2020-04-20 14:50:00|1952.8|1946.8|1955.1|1949.1|1958|1952|1952.3|1946.3|60
1587394500000|2020-04-20 14:55:00|1955|1949|1950.5|1944.5|1955|1949|1948.1|1942.1|171
1587394800000|2020-04-20 15:00:00|1950.8|1944.8|1951.9|1945.9|1952.8|1946.8|1950.5|1944.5|49
1587395100000|2020-04-20 15:05:00|1952.1|1946.1|1953.3|1947.3|1953.5|1947.5|1951.9|1945.9|26
1587395400000|2020-04-20 15:10:00|1952.6|1946.6|1952|1946|1953.9|1947.9|1951.4|1945.4|44
1587395700000|2020-04-20 15:15:00|1951.8|1945.8|1950.6|1944.6|1952|1946|1949.9|1943.9|22
1587396000000|2020-04-20 15:20:00|1950.4|1944.4|1952.6|1946.6|1954.9|1948.9|1950.4|1944.4|38
1587396300000|2020-04-20 15:25:00|1952.5|1946.5|1951.3|1945.3|1952.9|1946.9|1951|1945|33
1587396600000|2020-04-20 15:30:00|1951.4|1945.4|1952|1946|1952.4|1946.4|1950.8|1944.8|21
1587396900000|2020-04-20 15:35:00|1952.4|1946.4|1951|1945|1952.4|1946.4|1950|1944|14
1587397200000|2020-04-20 15:40:00|1950.6|1944.6|1950.4|1944.4|1950.8|1944.8|1948.9|1942.9|18
1587397500000|2020-04-20 15:45:00|1949.9|1943.9|1949.9|1943.9|1950.9|1944.9|1949.9|1943.9|11
1587397800000|2020-04-20 15:50:00|1949.6|1943.6|1947.6|1941.6|1949.6|1943.6|1947.6|1941.6|17
1587398100000|2020-04-20 15:55:00|1947.9|1941.9|1950.3|1944.3|1950.3|1944.3|1947.9|1941.9|12
1587398400000|2020-04-20 16:00:00|1950.5|1944.5|1951.3|1945.3|1951.3|1945.3|1949.6|1943.6|11
1587398700000|2020-04-20 16:05:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1950.6|1944.6|7
1587399000000|2020-04-20 16:10:00|1952.1|1946.1|1951.9|1945.9|1952.4|1946.4|1951.4|1945.4|6
1587399300000|2020-04-20 16:15:00|1951.8|1945.8|1949.6|1943.6|1951.8|1945.8|1949.6|1943.6|5
1587399600000|2020-04-20 16:20:00|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1587399900000|2020-04-20 16:25:00|1950.1|1944.1|1950.4|1944.4|1950.4|1944.4|1949.9|1943.9|4
1587400500000|2020-04-20 16:35:00|1950.6|1944.6|1950.6|1944.6|1951.3|1945.3|1950|1944|7
1587400800000|2020-04-20 16:40:00|1950.4|1944.4|1948.1|1942.1|1950.4|1944.4|1947.9|1941.9|14
1587401100000|2020-04-20 16:45:00|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1587401400000|2020-04-20 16:50:00|1948.6|1942.6|1949.1|1943.1|1949.5|1943.5|1948.6|1942.6|7
1587427200000|2020-04-21 00:00:00|1943.1|1937.1|1943.5|1937.5|1943.6|1937.6|1941.6|1935.6|8
1587427500000|2020-04-21 00:05:00|1943.4|1937.4|1944|1938|1944.3|1938.3|1943.4|1937.4|5
1587427800000|2020-04-21 00:10:00|1944.5|1938.5|1944|1938|1944.5|1938.5|1944|1938|2
1587428100000|2020-04-21 00:15:00|1943.5|1937.5|1939.8|1933.8|1943.5|1937.5|1939.4|1933.4|16
1587428400000|2020-04-21 00:20:00|1940|1934|1939.8|1933.8|1940|1934|1939.8|1933.8|2
1587428700000|2020-04-21 00:25:00|1940.8|1934.8|1941|1935|1942.4|1936.4|1940.6|1934.6|10
1587429000000|2020-04-21 00:30:00|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1587429300000|2020-04-21 00:35:00|1941.5|1935.5|1942.5|1936.5|1942.5|1936.5|1941.5|1935.5|3
1587429600000|2020-04-21 00:40:00|1942.3|1936.3|1941.8|1935.8|1942.5|1936.5|1941.6|1935.6|5
1587429900000|2020-04-21 00:45:00|1941.4|1935.4|1946.1|1940.1|1946.1|1940.1|1941.4|1935.4|19
1587430200000|2020-04-21 00:50:00|1945.4|1939.4|1943.8|1937.8|1945.4|1939.4|1943.8|1937.8|5
1587430500000|2020-04-21 00:55:00|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1942.8|1936.8|4
1587430800000|2020-04-21 01:00:00|1943.8|1937.8|1935|1929|1943.8|1937.8|1934.1|1928.1|82
1587431100000|2020-04-21 01:05:00|1935.3|1929.3|1935.1|1929.1|1937|1931|1934.1|1928.1|54
1587431400000|2020-04-21 01:10:00|1934.9|1928.9|1928.1|1922.1|1934.9|1928.9|1926.6|1920.6|77
1587431700000|2020-04-21 01:15:00|1927.9|1921.9|1925.6|1919.6|1928.4|1922.4|1925.6|1919.6|94
1587432000000|2020-04-21 01:20:00|1925.9|1919.9|1924.4|1918.4|1927.4|1921.4|1923.6|1917.6|102
1587432300000|2020-04-21 01:25:00|1923.9|1917.9|1926.3|1920.3|1926.3|1920.3|1923.5|1917.5|39
1587432600000|2020-04-21 01:30:00|1926.5|1920.5|1918.8|1912.8|1926.5|1920.5|1917.8|1911.8|100
1587432900000|2020-04-21 01:35:00|1918.5|1912.5|1919.4|1913.4|1921.9|1915.9|1916.4|1910.4|79
1587433200000|2020-04-21 01:40:00|1919.1|1913.1|1916.9|1910.9|1920.3|1914.3|1916.9|1910.9|42
1587433500000|2020-04-21 01:45:00|1916.6|1910.6|1917.9|1911.9|1918.9|1912.9|1915.5|1909.5|50
1587433800000|2020-04-21 01:50:00|1917.6|1911.6|1916.9|1910.9|1918.9|1912.9|1916.1|1910.1|57
1587434100000|2020-04-21 01:55:00|1916.6|1910.6|1912.5|1906.5|1917.8|1911.8|1911.9|1905.9|95
1587434400000|2020-04-21 02:00:00|1912.3|1906.3|1914.4|1908.4|1915.1|1909.1|1910.6|1904.6|100
1587434700000|2020-04-21 02:05:00|1914.1|1908.1|1918|1912|1918.5|1912.5|1913.6|1907.6|79
1587435000000|2020-04-21 02:10:00|1917.9|1911.9|1917.3|1911.3|1919.1|1913.1|1917.1|1911.1|49
1587435300000|2020-04-21 02:15:00|1917.8|1911.8|1916.5|1910.5|1917.8|1911.8|1916|1910|13
1587435600000|2020-04-21 02:20:00|1916.6|1910.6|1914.9|1908.9|1917.8|1911.8|1914.9|1908.9|11
1587435900000|2020-04-21 02:25:00|1914.5|1908.5|1910.6|1904.6|1914.5|1908.5|1909.6|1903.6|26
1587436200000|2020-04-21 02:30:00|1910.9|1904.9|1910.4|1904.4|1912.5|1906.5|1910.1|1904.1|39
1587436500000|2020-04-21 02:35:00|1910.1|1904.1|1910|1904|1910.1|1904.1|1907.6|1901.6|43
1587436800000|2020-04-21 02:40:00|1909.8|1903.8|1909.4|1903.4|1909.8|1903.8|1906.9|1900.9|58
1587437100000|2020-04-21 02:45:00|1909.6|1903.6|1913|1907|1913.1|1907.1|1907.4|1901.4|46
1587437400000|2020-04-21 02:50:00|1913.3|1907.3|1911|1905|1913.8|1907.8|1911|1905|38
1587437700000|2020-04-21 02:55:00|1911.1|1905.1|1912.6|1906.6|1912.6|1906.6|1911.1|1905.1|8
1587438000000|2020-04-21 03:00:00|1911.8|1905.8|1912.1|1906.1|1913.6|1907.6|1909.6|1903.6|41
1587438300000|2020-04-21 03:05:00|1911.9|1905.9|1913.9|1907.9|1914.4|1908.4|1911.9|1905.9|38
1587438600000|2020-04-21 03:10:00|1913.6|1907.6|1910.9|1904.9|1913.6|1907.6|1910.9|1904.9|36
1587438900000|2020-04-21 03:15:00|1911.1|1905.1|1911.9|1905.9|1912.6|1906.6|1910.4|1904.4|23
1587439200000|2020-04-21 03:20:00|1912.1|1906.1|1911.1|1905.1|1912.6|1906.6|1910.9|1904.9|6
1587439500000|2020-04-21 03:25:00|1910.9|1904.9|1910.3|1904.3|1911|1905|1909.6|1903.6|18
1587439800000|2020-04-21 03:30:00|1911|1905|1911.3|1905.3|1912.5|1906.5|1911|1905|7
1587440100000|2020-04-21 03:35:00|1911.4|1905.4|1911.6|1905.6|1912.1|1906.1|1911.4|1905.4|11
1587440400000|2020-04-21 03:40:00|1911.4|1905.4|1911.4|1905.4|1911.6|1905.6|1911.1|1905.1|5
1587440700000|2020-04-21 03:45:00|1912|1906|1911.4|1905.4|1912|1906|1911.1|1905.1|6
1587441000000|2020-04-21 03:50:00|1911.6|1905.6|1911.9|1905.9|1912.6|1906.6|1911.6|1905.6|10
1587441300000|2020-04-21 03:55:00|1911.6|1905.6|1912.1|1906.1|1912.4|1906.4|1911.3|1905.3|17
1587441600000|2020-04-21 04:00:00|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1587441900000|2020-04-21 04:05:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.9|1905.9|2
1587442200000|2020-04-21 04:10:00|1912|1906|1911.4|1905.4|1912|1906|1911.4|1905.4|2
1587442800000|2020-04-21 04:20:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1587443400000|2020-04-21 04:30:00|1912.3|1906.3|1913.3|1907.3|1913.5|1907.5|1912.3|1906.3|21
1587443700000|2020-04-21 04:35:00|1913.5|1907.5|1912.9|1906.9|1913.8|1907.8|1912.6|1906.6|9
1587444000000|2020-04-21 04:40:00|1913|1907|1913|1907|1913.3|1907.3|1912.9|1906.9|8
1587444300000|2020-04-21 04:45:00|1912.9|1906.9|1913.3|1907.3|1913.5|1907.5|1912.9|1906.9|9
1587444600000|2020-04-21 04:50:00|1914.4|1908.4|1914.5|1908.5|1914.8|1908.8|1914.4|1908.4|3
1587444900000|2020-04-21 04:55:00|1914.3|1908.3|1913.8|1907.8|1914.3|1908.3|1913.8|1907.8|3
1587445200000|2020-04-21 05:00:00|1913.1|1907.1|1912.3|1906.3|1913.1|1907.1|1912.3|1906.3|4
1587445500000|2020-04-21 05:05:00|1911|1905|1908.4|1902.4|1911.1|1905.1|1906.9|1900.9|17
1587445800000|2020-04-21 05:10:00|1908.6|1902.6|1907.9|1901.9|1908.9|1902.9|1906.8|1900.8|13
1587446100000|2020-04-21 05:15:00|1907.6|1901.6|1904.5|1898.5|1907.6|1901.6|1900.3|1894.3|26
1587446400000|2020-04-21 05:20:00|1904.8|1898.8|1905.9|1899.9|1905.9|1899.9|1904.3|1898.3|17
1587446700000|2020-04-21 05:25:00|1905.6|1899.6|1900.6|1894.6|1905.6|1899.6|1900.6|1894.6|22
1587447000000|2020-04-21 05:30:00|1900.9|1894.9|1905.6|1899.6|1908.4|1902.4|1900.9|1894.9|110
1587447300000|2020-04-21 05:35:00|1904.9|1898.9|1905.5|1899.5|1907.4|1901.4|1904.9|1898.9|36
1587447600000|2020-04-21 05:40:00|1905.3|1899.3|1896.3|1890.3|1905.3|1899.3|1895.6|1889.6|130
1587447900000|2020-04-21 05:45:00|1896.1|1890.1|1898.4|1892.4|1901.4|1895.4|1896.1|1890.1|70
1587448200000|2020-04-21 05:50:00|1898.1|1892.1|1900.1|1894.1|1900.5|1894.5|1897.6|1891.6|34
1587448500000|2020-04-21 05:55:00|1900.4|1894.4|1897.9|1891.9|1901.4|1895.4|1897.9|1891.9|26
1587448800000|2020-04-21 06:00:00|1898.1|1892.1|1899.8|1893.8|1901.9|1895.9|1897.6|1891.6|29
1587449100000|2020-04-21 06:05:00|1899.5|1893.5|1902|1896|1902.5|1896.5|1899.5|1893.5|25
1587449400000|2020-04-21 06:10:00|1902.3|1896.3|1904.6|1898.6|1905.5|1899.5|1902|1896|45
1587449700000|2020-04-21 06:15:00|1904.9|1898.9|1908.5|1902.5|1909.3|1903.3|1904.6|1898.6|52
1587450000000|2020-04-21 06:20:00|1908.8|1902.8|1911.8|1905.8|1912|1906|1908.6|1902.6|37
1587450300000|2020-04-21 06:25:00|1911.5|1905.5|1909.3|1903.3|1913.5|1907.5|1909.3|1903.3|42
1587450600000|2020-04-21 06:30:00|1907.9|1901.9|1910.3|1904.3|1912|1906|1907.9|1901.9|33
1587450900000|2020-04-21 06:35:00|1910.5|1904.5|1909.8|1903.8|1910.9|1904.9|1909.5|1903.5|40
1587451200000|2020-04-21 06:40:00|1910.1|1904.1|1909.6|1903.6|1911|1905|1908.8|1902.8|47
1587451500000|2020-04-21 06:45:00|1909.9|1903.9|1907.4|1901.4|1910.4|1904.4|1906.5|1900.5|35
1587451800000|2020-04-21 06:50:00|1907|1901|1905.6|1899.6|1907|1901|1905|1899|29
1587452100000|2020-04-21 06:55:00|1905.9|1899.9|1906.1|1900.1|1906.8|1900.8|1905.6|1899.6|32
1587452400000|2020-04-21 07:00:00|1906.4|1900.4|1908.5|1902.5|1912.4|1906.4|1904.6|1898.6|78
1587452700000|2020-04-21 07:05:00|1908.8|1902.8|1909.5|1903.5|1911.5|1905.5|1908.5|1902.5|59
1587453000000|2020-04-21 07:10:00|1909.8|1903.8|1911.3|1905.3|1911.3|1905.3|1908.8|1902.8|37
1587453300000|2020-04-21 07:15:00|1911.5|1905.5|1909|1903|1913.3|1907.3|1908.5|1902.5|41
1587453600000|2020-04-21 07:20:00|1908.8|1902.8|1906.8|1900.8|1910.8|1904.8|1906|1900|40
1587453900000|2020-04-21 07:25:00|1907|1901|1902|1896|1907.6|1901.6|1902|1896|48
1587454200000|2020-04-21 07:30:00|1901.8|1895.8|1903.9|1897.9|1904.1|1898.1|1901.8|1895.8|39
1587454500000|2020-04-21 07:35:00|1904.1|1898.1|1906.6|1900.6|1907.8|1901.8|1903.5|1897.5|31
1587454800000|2020-04-21 07:40:00|1907|1901|1903.3|1897.3|1907|1901|1902.8|1896.8|29
1587455100000|2020-04-21 07:45:00|1903.5|1897.5|1906.6|1900.6|1906.9|1900.9|1903.5|1897.5|31
1587455400000|2020-04-21 07:50:00|1906.9|1900.9|1907.3|1901.3|1907.3|1901.3|1906.6|1900.6|14
1587455700000|2020-04-21 07:55:00|1906.9|1900.9|1907.9|1901.9|1908|1902|1906.4|1900.4|31
1587456000000|2020-04-21 08:00:00|1907.8|1901.8|1908.5|1902.5|1908.5|1902.5|1907.1|1901.1|14
1587456300000|2020-04-21 08:05:00|1909.1|1903.1|1909.5|1903.5|1909.8|1903.8|1909|1903|8
1587456600000|2020-04-21 08:10:00|1909.8|1903.8|1911.3|1905.3|1911.3|1905.3|1909|1903|13
1587456900000|2020-04-21 08:15:00|1911|1905|1910.8|1904.8|1911.5|1905.5|1910.8|1904.8|14
1587457200000|2020-04-21 08:20:00|1911.1|1905.1|1911|1905|1911.5|1905.5|1910.8|1904.8|29
1587457500000|2020-04-21 08:25:00|1910.8|1904.8|1910|1904|1910.8|1904.8|1909|1903|15
1587457800000|2020-04-21 08:30:00|1909.8|1903.8|1906.8|1900.8|1909.8|1903.8|1906|1900|18
1587458100000|2020-04-21 08:35:00|1906.5|1900.5|1907.5|1901.5|1907.8|1901.8|1905.8|1899.8|26
1587458400000|2020-04-21 08:40:00|1907.8|1901.8|1908.8|1902.8|1909.3|1903.3|1907.8|1901.8|22
1587458700000|2020-04-21 08:45:00|1909|1903|1906.5|1900.5|1909.5|1903.5|1906.3|1900.3|29
1587459000000|2020-04-21 08:50:00|1906.8|1900.8|1905.8|1899.8|1907.8|1901.8|1905.8|1899.8|25
1587459300000|2020-04-21 08:55:00|1905.5|1899.5|1906.1|1900.1|1906.1|1900.1|1904.8|1898.8|8
1587459600000|2020-04-21 09:00:00|1906.6|1900.6|1906.6|1900.6|1907.3|1901.3|1906.5|1900.5|22
1587459900000|2020-04-21 09:05:00|1906.8|1900.8|1904.8|1898.8|1906.8|1900.8|1904.8|1898.8|9
1587460200000|2020-04-21 09:10:00|1904.3|1898.3|1904.8|1898.8|1905|1899|1904.3|1898.3|4
1587460500000|2020-04-21 09:15:00|1905|1899|1904.8|1898.8|1905.5|1899.5|1904.4|1898.4|19
1587460800000|2020-04-21 09:20:00|1904.5|1898.5|1905|1899|1905.8|1899.8|1904.5|1898.5|8
1587461100000|2020-04-21 09:25:00|1905.3|1899.3|1905|1899|1905.3|1899.3|1904.8|1898.8|5
1587461400000|2020-04-21 09:30:00|1904.1|1898.1|1896.9|1890.9|1904.1|1898.1|1896.9|1890.9|32
1587461700000|2020-04-21 09:35:00|1896.6|1890.6|1896.3|1890.3|1899.8|1893.8|1895.8|1889.8|54
1587462000000|2020-04-21 09:40:00|1896.4|1890.4|1896.3|1890.3|1896.6|1890.6|1895.9|1889.9|15
1587462300000|2020-04-21 09:45:00|1896.5|1890.5|1896.4|1890.4|1896.8|1890.8|1895.4|1889.4|21
1587462600000|2020-04-21 09:50:00|1896.1|1890.1|1896.6|1890.6|1896.8|1890.8|1895.6|1889.6|55
1587462900000|2020-04-21 09:55:00|1896.5|1890.5|1897.5|1891.5|1898|1892|1895.3|1889.3|48
1587463200000|2020-04-21 10:00:00|1897.8|1891.8|1899.1|1893.1|1900.5|1894.5|1897.8|1891.8|55
1587463500000|2020-04-21 10:05:00|1899.8|1893.8|1898.3|1892.3|1900|1894|1897.3|1891.3|75
1587463800000|2020-04-21 10:10:00|1898.5|1892.5|1898|1892|1899|1893|1897.8|1891.8|22
1587464100000|2020-04-21 10:15:00|1898.3|1892.3|1899.3|1893.3|1899.5|1893.5|1897.8|1891.8|20
1587464400000|2020-04-21 10:20:00|1899.5|1893.5|1900.1|1894.1|1900.1|1894.1|1897.3|1891.3|52
1587464700000|2020-04-21 10:25:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899|1893|15
1587465000000|2020-04-21 10:30:00|1899.1|1893.1|1899.3|1893.3|1899.5|1893.5|1899.1|1893.1|3
1587465300000|2020-04-21 10:35:00|1899.5|1893.5|1901.5|1895.5|1901.8|1895.8|1899.5|1893.5|12
1587465600000|2020-04-21 10:40:00|1902.8|1896.8|1901.4|1895.4|1903.5|1897.5|1901.4|1895.4|10
1587465900000|2020-04-21 10:45:00|1901.8|1895.8|1899.8|1893.8|1902.4|1896.4|1899.8|1893.8|30
1587466200000|2020-04-21 10:50:00|1898.5|1892.5|1898.3|1892.3|1898.5|1892.5|1896.3|1890.3|34
1587466500000|2020-04-21 10:55:00|1898|1892|1898.5|1892.5|1899.5|1893.5|1898|1892|10
1587466800000|2020-04-21 11:00:00|1898.3|1892.3|1898.3|1892.3|1898.5|1892.5|1898.3|1892.3|3
1587467100000|2020-04-21 11:05:00|1898|1892|1897.8|1891.8|1898.3|1892.3|1897.5|1891.5|19
1587467400000|2020-04-21 11:10:00|1896.9|1890.9|1900.3|1894.3|1900.3|1894.3|1896.5|1890.5|19
1587467700000|2020-04-21 11:15:00|1899.4|1893.4|1898.8|1892.8|1900.1|1894.1|1898.3|1892.3|31
1587468000000|2020-04-21 11:20:00|1899|1893|1898.3|1892.3|1899.5|1893.5|1898.3|1892.3|12
1587468300000|2020-04-21 11:25:00|1897.8|1891.8|1895.8|1889.8|1897.8|1891.8|1895.1|1889.1|15
1587468600000|2020-04-21 11:30:00|1896|1890|1896.5|1890.5|1897.5|1891.5|1896|1890|21
1587468900000|2020-04-21 11:35:00|1897|1891|1896.3|1890.3|1897.3|1891.3|1895.3|1889.3|22
1587469200000|2020-04-21 11:40:00|1896.5|1890.5|1898.3|1892.3|1898.5|1892.5|1896.3|1890.3|18
1587469500000|2020-04-21 11:45:00|1898.5|1892.5|1895.5|1889.5|1898.5|1892.5|1895.5|1889.5|20
1587469800000|2020-04-21 11:50:00|1895.4|1889.4|1890.8|1884.8|1895.4|1889.4|1887.6|1881.6|83
1587470100000|2020-04-21 11:55:00|1891|1885|1886.8|1880.8|1891.8|1885.8|1886.3|1880.3|40
1587470400000|2020-04-21 12:00:00|1886.5|1880.5|1890.1|1884.1|1890.8|1884.8|1886.3|1880.3|56
1587470700000|2020-04-21 12:05:00|1890|1884|1890.8|1884.8|1891.8|1885.8|1888.6|1882.6|45
1587471000000|2020-04-21 12:10:00|1891|1885|1893.4|1887.4|1894.6|1888.6|1890.9|1884.9|39
1587471300000|2020-04-21 12:15:00|1893|1887|1893.4|1887.4|1895.4|1889.4|1891.6|1885.6|55
1587471600000|2020-04-21 12:20:00|1893.3|1887.3|1894.4|1888.4|1894.8|1888.8|1892.5|1886.5|47
1587471900000|2020-04-21 12:25:00|1893.9|1887.9|1894.8|1888.8|1895|1889|1891.3|1885.3|45
1587472200000|2020-04-21 12:30:00|1895|1889|1895.6|1889.6|1897|1891|1894.5|1888.5|34
1587472500000|2020-04-21 12:35:00|1895.9|1889.9|1896.3|1890.3|1898|1892|1895.9|1889.9|32
1587472800000|2020-04-21 12:40:00|1896.1|1890.1|1891.5|1885.5|1896.5|1890.5|1891|1885|24
1587473100000|2020-04-21 12:45:00|1892.4|1886.4|1894.8|1888.8|1895.4|1889.4|1892.4|1886.4|34
1587473400000|2020-04-21 12:50:00|1894.6|1888.6|1899|1893|1899|1893|1894|1888|47
1587473700000|2020-04-21 12:55:00|1899.3|1893.3|1898.4|1892.4|1900|1894|1897.6|1891.6|74
1587474000000|2020-04-21 13:00:00|1898.6|1892.6|1894.8|1888.8|1898.6|1892.6|1894.5|1888.5|49
1587474300000|2020-04-21 13:05:00|1895|1889|1895.9|1889.9|1896.4|1890.4|1894.1|1888.1|27
1587474600000|2020-04-21 13:10:00|1896.1|1890.1|1899.1|1893.1|1899.1|1893.1|1895.9|1889.9|37
1587474900000|2020-04-21 13:15:00|1899.4|1893.4|1897.1|1891.1|1899.9|1893.9|1896.9|1890.9|29
1587475200000|2020-04-21 13:20:00|1897.4|1891.4|1897|1891|1898|1892|1896.5|1890.5|20
1587475500000|2020-04-21 13:25:00|1896.8|1890.8|1898.9|1892.9|1899.4|1893.4|1895.6|1889.6|44
1587475800000|2020-04-21 13:30:00|1897.8|1891.8|1894.4|1888.4|1897.8|1891.8|1894.1|1888.1|36
1587476100000|2020-04-21 13:35:00|1894.1|1888.1|1894.6|1888.6|1895.9|1889.9|1893.6|1887.6|21
1587476400000|2020-04-21 13:40:00|1895.1|1889.1|1896|1890|1897.5|1891.5|1895.1|1889.1|37
1587476700000|2020-04-21 13:45:00|1896.1|1890.1|1897.6|1891.6|1897.6|1891.6|1896.1|1890.1|21
1587477000000|2020-04-21 13:50:00|1897.9|1891.9|1898.6|1892.6|1899.9|1893.9|1897.1|1891.1|31
1587477300000|2020-04-21 13:55:00|1899.4|1893.4|1906.4|1900.4|1906.6|1900.6|1898.9|1892.9|38
1587477600000|2020-04-21 14:00:00|1906.6|1900.6|1908.9|1902.9|1909.4|1903.4|1903.9|1897.9|49
1587477900000|2020-04-21 14:05:00|1909.1|1903.1|1908.6|1902.6|1909.9|1903.9|1907.9|1901.9|32
1587478200000|2020-04-21 14:10:00|1909.1|1903.1|1909.4|1903.4|1910.4|1904.4|1909.1|1903.1|10
1587479400000|2020-04-21 14:30:00|1910.3|1904.3|1910|1904|1910.8|1904.8|1909|1903|15
1587479700000|2020-04-21 14:35:00|1909.8|1903.8|1905.5|1899.5|1910.3|1904.3|1905.5|1899.5|24
1587480000000|2020-04-21 14:40:00|1904|1898|1908.5|1902.5|1908.8|1902.8|1904|1898|23
1587480300000|2020-04-21 14:45:00|1909|1903|1903.5|1897.5|1910|1904|1903.3|1897.3|93
1587480600000|2020-04-21 14:50:00|1903.8|1897.8|1908.3|1902.3|1910.3|1904.3|1903.5|1897.5|77
1587480900000|2020-04-21 14:55:00|1908.4|1902.4|1913.5|1907.5|1916.8|1910.8|1908.4|1902.4|212
1587481200000|2020-04-21 15:00:00|1912.9|1906.9|1914.3|1908.3|1915.9|1909.9|1912.4|1906.4|49
1587481500000|2020-04-21 15:05:00|1914.5|1908.5|1914.8|1908.8|1916|1910|1914.5|1908.5|22
1587481800000|2020-04-21 15:10:00|1914.5|1908.5|1912.1|1906.1|1914.8|1908.8|1911.4|1905.4|35
1587482100000|2020-04-21 15:15:00|1911.9|1905.9|1912.9|1906.9|1914.1|1908.1|1911.9|1905.9|35
1587482400000|2020-04-21 15:20:00|1913.1|1907.1|1912.1|1906.1|1913.4|1907.4|1911.6|1905.6|43
1587482700000|2020-04-21 15:25:00|1912.4|1906.4|1914|1908|1914|1908|1912.4|1906.4|13
1587483000000|2020-04-21 15:30:00|1913.8|1907.8|1914.6|1908.6|1916.8|1910.8|1913.8|1907.8|52
1587483300000|2020-04-21 15:35:00|1914.8|1908.8|1914.5|1908.5|1915.3|1909.3|1913.9|1907.9|21
1587483600000|2020-04-21 15:40:00|1914.8|1908.8|1910.6|1904.6|1914.8|1908.8|1910.6|1904.6|39
1587483900000|2020-04-21 15:45:00|1910.4|1904.4|1912.3|1906.3|1912.3|1906.3|1910.4|1904.4|9
1587484200000|2020-04-21 15:50:00|1912.5|1906.5|1913.3|1907.3|1913.4|1907.4|1911.9|1905.9|12
1587484500000|2020-04-21 15:55:00|1913.6|1907.6|1916.5|1910.5|1916.5|1910.5|1913.4|1907.4|24
1587484800000|2020-04-21 16:00:00|1915.4|1909.4|1915.6|1909.6|1916.5|1910.5|1915.4|1909.4|12
1587485100000|2020-04-21 16:05:00|1915|1909|1916.3|1910.3|1916.5|1910.5|1915|1909|11
1587485400000|2020-04-21 16:10:00|1916.5|1910.5|1916.3|1910.3|1917|1911|1916.3|1910.3|6
1587485700000|2020-04-21 16:15:00|1916.1|1910.1|1916.5|1910.5|1916.5|1910.5|1916|1910|8
1587486000000|2020-04-21 16:20:00|1916.8|1910.8|1916.8|1910.8|1916.8|1910.8|1916.3|1910.3|7
1587486300000|2020-04-21 16:25:00|1916.5|1910.5|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|4
1587486600000|2020-04-21 16:30:00|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1915.9|1909.9|3
1587486900000|2020-04-21 16:35:00|1915.5|1909.5|1914|1908|1915.5|1909.5|1914|1908|9
1587487200000|2020-04-21 16:40:00|1914.1|1908.1|1913.6|1907.6|1914.4|1908.4|1913.4|1907.4|9
1587487500000|2020-04-21 16:45:00|1913.4|1907.4|1913.1|1907.1|1913.4|1907.4|1912.6|1906.6|7
1587487800000|2020-04-21 16:50:00|1913.4|1907.4|1913.5|1907.5|1914.6|1908.6|1913.1|1907.1|21
1587488100000|2020-04-21 16:55:00|1913.4|1907.4|1911.3|1905.3|1913.4|1907.4|1911.3|1905.3|5
1587513600000|2020-04-22 00:00:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1587513900000|2020-04-22 00:05:00|1912.1|1906.1|1912.6|1906.6|1913|1907|1912.1|1906.1|17
1587514200000|2020-04-22 00:10:00|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1
1587514800000|2020-04-22 00:20:00|1912.5|1906.5|1912.4|1906.4|1912.8|1906.8|1912.4|1906.4|4
1587515100000|2020-04-22 00:25:00|1911.9|1905.9|1912.1|1906.1|1912.4|1906.4|1911.9|1905.9|5
1587515400000|2020-04-22 00:30:00|1912.4|1906.4|1912.1|1906.1|1913|1907|1912|1906|16
1587515700000|2020-04-22 00:35:00|1912.6|1906.6|1912.6|1906.6|1912.9|1906.9|1911.9|1905.9|6
1587516000000|2020-04-22 00:40:00|1912.9|1906.9|1912.9|1906.9|1913.9|1907.9|1912.9|1906.9|15
1587516300000|2020-04-22 00:45:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1911|1905|11
1587516600000|2020-04-22 00:50:00|1911.9|1905.9|1911.6|1905.6|1912.1|1906.1|1911|1905|11
1587516900000|2020-04-22 00:55:00|1912.1|1906.1|1912.9|1906.9|1913.3|1907.3|1911.9|1905.9|10
1587517200000|2020-04-22 01:00:00|1912.6|1906.6|1910.3|1904.3|1917.4|1911.4|1909.9|1903.9|120
1587517500000|2020-04-22 01:05:00|1910.5|1904.5|1907.9|1901.9|1911.8|1905.8|1905.6|1899.6|141
1587517800000|2020-04-22 01:10:00|1907.6|1901.6|1906.6|1900.6|1908.9|1902.9|1906.6|1900.6|78
1587518100000|2020-04-22 01:15:00|1906.4|1900.4|1908.1|1902.1|1908.9|1902.9|1905.9|1899.9|30
1587518400000|2020-04-22 01:20:00|1908.5|1902.5|1906.9|1900.9|1908.6|1902.6|1906.1|1900.1|60
1587518700000|2020-04-22 01:25:00|1907.1|1901.1|1905.8|1899.8|1908.4|1902.4|1902.6|1896.6|74
1587519000000|2020-04-22 01:30:00|1906|1900|1907.4|1901.4|1907.4|1901.4|1903.4|1897.4|85
1587519300000|2020-04-22 01:35:00|1907.1|1901.1|1906.4|1900.4|1907.1|1901.1|1905|1899|28
1587519600000|2020-04-22 01:40:00|1906.3|1900.3|1904.9|1898.9|1906.3|1900.3|1904.1|1898.1|17
1587519900000|2020-04-22 01:45:00|1904.5|1898.5|1899.1|1893.1|1904.5|1898.5|1898.4|1892.4|66
1587520200000|2020-04-22 01:50:00|1898.9|1892.9|1905.3|1899.3|1906|1900|1898.8|1892.8|101
1587520500000|2020-04-22 01:55:00|1905.5|1899.5|1904.8|1898.8|1907.3|1901.3|1904.5|1898.5|33
1587520800000|2020-04-22 02:00:00|1904.5|1898.5|1906.4|1900.4|1906.9|1900.9|1903.8|1897.8|64
1587521100000|2020-04-22 02:05:00|1906.6|1900.6|1909.6|1903.6|1910.1|1904.1|1906.4|1900.4|26
1587521400000|2020-04-22 02:10:00|1909.4|1903.4|1907.6|1901.6|1909.4|1903.4|1906.5|1900.5|16
1587521700000|2020-04-22 02:15:00|1907.3|1901.3|1910|1904|1910.6|1904.6|1907.1|1901.1|35
1587522000000|2020-04-22 02:20:00|1910.3|1904.3|1910.4|1904.4|1910.5|1904.5|1910.3|1904.3|7
1587522300000|2020-04-22 02:25:00|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1910.5|1904.5|1
1587522600000|2020-04-22 02:30:00|1910|1904|1908.3|1902.3|1910|1904|1908|1902|10
1587522900000|2020-04-22 02:35:00|1908|1902|1908.5|1902.5|1909.3|1903.3|1907.8|1901.8|25
1587523200000|2020-04-22 02:40:00|1908.8|1902.8|1906.3|1900.3|1909.3|1903.3|1906|1900|34
1587523500000|2020-04-22 02:45:00|1906|1900|1907|1901|1908.9|1902.9|1905.8|1899.8|60
1587523800000|2020-04-22 02:50:00|1907.1|1901.1|1907.1|1901.1|1907.4|1901.4|1906|1900|21
1587524100000|2020-04-22 02:55:00|1907.6|1901.6|1909.6|1903.6|1909.6|1903.6|1907.6|1901.6|17
1587524400000|2020-04-22 03:00:00|1909.4|1903.4|1909.5|1903.5|1910.1|1904.1|1908.9|1902.9|17
1587524700000|2020-04-22 03:05:00|1909.6|1903.6|1909.1|1903.1|1910.9|1904.9|1908.1|1902.1|51
1587525000000|2020-04-22 03:10:00|1909.4|1903.4|1909.9|1903.9|1910.1|1904.1|1908.9|1902.9|32
1587525300000|2020-04-22 03:15:00|1910.1|1904.1|1907.6|1901.6|1910.1|1904.1|1907.6|1901.6|14
1587525600000|2020-04-22 03:20:00|1907.4|1901.4|1907.1|1901.1|1907.4|1901.4|1906.6|1900.6|5
1587525900000|2020-04-22 03:25:00|1907.4|1901.4|1907.4|1901.4|1908.6|1902.6|1907.1|1901.1|18
1587526200000|2020-04-22 03:30:00|1907.6|1901.6|1906.9|1900.9|1907.6|1901.6|1906.4|1900.4|6
1587526500000|2020-04-22 03:35:00|1906.3|1900.3|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|4
1587526800000|2020-04-22 03:40:00|1905.9|1899.9|1905.1|1899.1|1905.9|1899.9|1905.1|1899.1|3
1587527100000|2020-04-22 03:45:00|1905.4|1899.4|1903.9|1897.9|1905.4|1899.4|1903.8|1897.8|8
1587527400000|2020-04-22 03:50:00|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1
1587527700000|2020-04-22 03:55:00|1903.4|1897.4|1903.8|1897.8|1904.1|1898.1|1903.3|1897.3|7
1587528000000|2020-04-22 04:00:00|1903.5|1897.5|1903.6|1897.6|1903.6|1897.6|1903.3|1897.3|4
1587528600000|2020-04-22 04:10:00|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|3
1587528900000|2020-04-22 04:15:00|1903.8|1897.8|1903.8|1897.8|1903.8|1897.8|1903.8|1897.8|1
1587529200000|2020-04-22 04:20:00|1903.5|1897.5|1903.3|1897.3|1903.5|1897.5|1902.9|1896.9|5
1587529500000|2020-04-22 04:25:00|1903|1897|1902.1|1896.1|1903|1897|1901.5|1895.5|8
1587529800000|2020-04-22 04:30:00|1902.3|1896.3|1902.5|1896.5|1902.5|1896.5|1902.3|1896.3|3
1587530100000|2020-04-22 04:35:00|1902|1896|1901.8|1895.8|1902|1896|1901.8|1895.8|2
1587530400000|2020-04-22 04:40:00|1902|1896|1902.4|1896.4|1902.4|1896.4|1902|1896|3
1587530700000|2020-04-22 04:45:00|1902.3|1896.3|1901.9|1895.9|1902.3|1896.3|1901|1895|8
1587531000000|2020-04-22 04:50:00|1901.8|1895.8|1901.5|1895.5|1901.8|1895.8|1901.5|1895.5|2
1587531300000|2020-04-22 04:55:00|1901.6|1895.6|1901.4|1895.4|1901.9|1895.9|1901.4|1895.4|4
1587531600000|2020-04-22 05:00:00|1901.1|1895.1|1903.1|1897.1|1903.1|1897.1|1900.6|1894.6|13
1587531900000|2020-04-22 05:05:00|1903.6|1897.6|1904.5|1898.5|1904.9|1898.9|1902.5|1896.5|14
1587532200000|2020-04-22 05:10:00|1904.1|1898.1|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|10
1587532500000|2020-04-22 05:15:00|1904.6|1898.6|1901.6|1895.6|1904.6|1898.6|1901.5|1895.5|11
1587532800000|2020-04-22 05:20:00|1901.8|1895.8|1900.1|1894.1|1901.8|1895.8|1900.1|1894.1|8
1587533100000|2020-04-22 05:25:00|1899.9|1893.9|1901.8|1895.8|1901.8|1895.8|1899.4|1893.4|11
1587533400000|2020-04-22 05:30:00|1901.9|1895.9|1902.9|1896.9|1905.9|1899.9|1901.6|1895.6|75
1587533700000|2020-04-22 05:35:00|1903.1|1897.1|1905.9|1899.9|1906.1|1900.1|1903.1|1897.1|33
1587534000000|2020-04-22 05:40:00|1906|1900|1908.5|1902.5|1909.9|1903.9|1906|1900|61
1587534300000|2020-04-22 05:45:00|1908.4|1902.4|1912.3|1906.3|1912.8|1906.8|1906.8|1900.8|70
1587534600000|2020-04-22 05:50:00|1912.1|1906.1|1908|1902|1913.5|1907.5|1907.8|1901.8|97
1587534900000|2020-04-22 05:55:00|1908.3|1902.3|1906.6|1900.6|1908.5|1902.5|1906.6|1900.6|163
1587535200000|2020-04-22 06:00:00|1906.4|1900.4|1907.8|1901.8|1908|1902|1905.9|1899.9|18
1587535500000|2020-04-22 06:05:00|1908|1902|1911|1905|1911.3|1905.3|1908|1902|79
1587535800000|2020-04-22 06:10:00|1911.3|1905.3|1916.8|1910.8|1916.8|1910.8|1911.3|1905.3|68
1587536100000|2020-04-22 06:15:00|1917.3|1911.3|1915.6|1909.6|1917.8|1911.8|1914.3|1908.3|35
1587536400000|2020-04-22 06:20:00|1915.9|1909.9|1913.5|1907.5|1917.3|1911.3|1913.5|1907.5|20
1587536700000|2020-04-22 06:25:00|1913.8|1907.8|1912.6|1906.6|1915.3|1909.3|1912.4|1906.4|30
1587537000000|2020-04-22 06:30:00|1912.4|1906.4|1914.8|1908.8|1915|1909|1911.4|1905.4|35
1587537300000|2020-04-22 06:35:00|1915|1909|1913.6|1907.6|1915|1909|1913.1|1907.1|33
1587537600000|2020-04-22 06:40:00|1913.4|1907.4|1915.5|1909.5|1915.9|1909.9|1913.1|1907.1|57
1587537900000|2020-04-22 06:45:00|1915.8|1909.8|1917.8|1911.8|1918.3|1912.3|1915.8|1909.8|46
1587538200000|2020-04-22 06:50:00|1917.5|1911.5|1916.4|1910.4|1917.8|1911.8|1915.1|1909.1|65
1587538500000|2020-04-22 06:55:00|1916.1|1910.1|1910.5|1904.5|1916.1|1910.1|1909.9|1903.9|38
1587538800000|2020-04-22 07:00:00|1910.3|1904.3|1907.3|1901.3|1910.8|1904.8|1906.3|1900.3|65
1587539100000|2020-04-22 07:05:00|1907.5|1901.5|1910.8|1904.8|1910.8|1904.8|1907.5|1901.5|21
1587539400000|2020-04-22 07:10:00|1911.1|1905.1|1911.6|1905.6|1912.5|1906.5|1911.1|1905.1|18
1587539700000|2020-04-22 07:15:00|1911.4|1905.4|1913.6|1907.6|1914.4|1908.4|1909.5|1903.5|39
1587540000000|2020-04-22 07:20:00|1913.9|1907.9|1915.9|1909.9|1917.5|1911.5|1913.6|1907.6|29
1587540300000|2020-04-22 07:25:00|1915.6|1909.6|1919.6|1913.6|1920.1|1914.1|1915.6|1909.6|29
1587540600000|2020-04-22 07:30:00|1919.4|1913.4|1917.9|1911.9|1919.4|1913.4|1917.4|1911.4|10
1587540900000|2020-04-22 07:35:00|1917.6|1911.6|1917.6|1911.6|1918.4|1912.4|1917|1911|17
1587541200000|2020-04-22 07:40:00|1918.3|1912.3|1917.4|1911.4|1918.9|1912.9|1917.4|1911.4|24
1587541500000|2020-04-22 07:45:00|1917.6|1911.6|1919.4|1913.4|1919.4|1913.4|1917.4|1911.4|14
1587541800000|2020-04-22 07:50:00|1919.1|1913.1|1917|1911|1919.1|1913.1|1916.8|1910.8|25
1587542100000|2020-04-22 07:55:00|1917.5|1911.5|1918.1|1912.1|1918.9|1912.9|1917.5|1911.5|8
1587542400000|2020-04-22 08:00:00|1918|1912|1919.6|1913.6|1919.9|1913.9|1917.8|1911.8|24
1587542700000|2020-04-22 08:05:00|1919.9|1913.9|1919.6|1913.6|1920.4|1914.4|1919.6|1913.6|7
1587543000000|2020-04-22 08:10:00|1919.4|1913.4|1916.6|1910.6|1919.4|1913.4|1915.8|1909.8|20
1587543300000|2020-04-22 08:15:00|1916.9|1910.9|1918.1|1912.1|1918.8|1912.8|1916.9|1910.9|11
1587543600000|2020-04-22 08:20:00|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|2
1587543900000|2020-04-22 08:25:00|1917.9|1911.9|1917|1911|1918.3|1912.3|1916.3|1910.3|27
1587544200000|2020-04-22 08:30:00|1916.6|1910.6|1919.3|1913.3|1919.5|1913.5|1916.6|1910.6|18
1587544500000|2020-04-22 08:35:00|1919.5|1913.5|1920.5|1914.5|1921.3|1915.3|1919.3|1913.3|25
1587544800000|2020-04-22 08:40:00|1921.3|1915.3|1921.5|1915.5|1922.6|1916.6|1920.5|1914.5|19
1587545100000|2020-04-22 08:45:00|1921.8|1915.8|1921|1915|1921.8|1915.8|1920.8|1914.8|16
1587545400000|2020-04-22 08:50:00|1921.3|1915.3|1922.6|1916.6|1922.8|1916.8|1921|1915|15
1587545700000|2020-04-22 08:55:00|1922.8|1916.8|1922.3|1916.3|1922.8|1916.8|1921.5|1915.5|15
1587546000000|2020-04-22 09:00:00|1922|1916|1922.3|1916.3|1922.3|1916.3|1921|1915|19
1587546300000|2020-04-22 09:05:00|1922.5|1916.5|1922.5|1916.5|1922.8|1916.8|1922|1916|20
1587546600000|2020-04-22 09:10:00|1922.9|1916.9|1923.8|1917.8|1924.8|1918.8|1922.3|1916.3|51
1587546900000|2020-04-22 09:15:00|1923.5|1917.5|1922.1|1916.1|1924.8|1918.8|1922.1|1916.1|32
1587547200000|2020-04-22 09:20:00|1922.4|1916.4|1922.4|1916.4|1922.6|1916.6|1921.6|1915.6|19
1587547500000|2020-04-22 09:25:00|1922.1|1916.1|1922.6|1916.6|1922.9|1916.9|1921.8|1915.8|21
1587547800000|2020-04-22 09:30:00|1922.9|1916.9|1922.1|1916.1|1922.9|1916.9|1921.9|1915.9|17
1587548100000|2020-04-22 09:35:00|1921.9|1915.9|1922.1|1916.1|1922.4|1916.4|1919.3|1913.3|34
1587548400000|2020-04-22 09:40:00|1922.4|1916.4|1923.8|1917.8|1924.9|1918.9|1922.4|1916.4|22
1587548700000|2020-04-22 09:45:00|1923.9|1917.9|1924.5|1918.5|1924.9|1918.9|1923.4|1917.4|24
1587549000000|2020-04-22 09:50:00|1924.3|1918.3|1925.6|1919.6|1925.9|1919.9|1924.3|1918.3|20
1587549300000|2020-04-22 09:55:00|1925.4|1919.4|1925.9|1919.9|1926.9|1920.9|1925.4|1919.4|28
1587549600000|2020-04-22 10:00:00|1925.6|1919.6|1926.9|1920.9|1927.4|1921.4|1925.1|1919.1|27
1587549900000|2020-04-22 10:05:00|1926.6|1920.6|1925.1|1919.1|1926.6|1920.6|1925.1|1919.1|16
1587550200000|2020-04-22 10:10:00|1925.4|1919.4|1925.4|1919.4|1925.9|1919.9|1924.6|1918.6|22
1587550500000|2020-04-22 10:15:00|1925.6|1919.6|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|7
1587550800000|2020-04-22 10:20:00|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.6|1918.6|6
1587551100000|2020-04-22 10:25:00|1924.6|1918.6|1922.6|1916.6|1924.6|1918.6|1922.6|1916.6|9
1587551400000|2020-04-22 10:30:00|1922.4|1916.4|1921.1|1915.1|1922.6|1916.6|1921.1|1915.1|7
1587551700000|2020-04-22 10:35:00|1920.4|1914.4|1919.1|1913.1|1920.9|1914.9|1919.1|1913.1|8
1587552000000|2020-04-22 10:40:00|1918.1|1912.1|1918.4|1912.4|1919.6|1913.6|1917.9|1911.9|24
1587552300000|2020-04-22 10:45:00|1918.1|1912.1|1914.9|1908.9|1919.8|1913.8|1914.9|1908.9|47
1587552600000|2020-04-22 10:50:00|1915.4|1909.4|1916.4|1910.4|1917.5|1911.5|1915.4|1909.4|25
1587552900000|2020-04-22 10:55:00|1916.6|1910.6|1918.4|1912.4|1918.8|1912.8|1915.9|1909.9|26
1587553200000|2020-04-22 11:00:00|1918.9|1912.9|1920.4|1914.4|1921.6|1915.6|1918.9|1912.9|19
1587553500000|2020-04-22 11:05:00|1920.1|1914.1|1919.4|1913.4|1920.1|1914.1|1919.4|1913.4|3
1587553800000|2020-04-22 11:10:00|1919.6|1913.6|1920.1|1914.1|1921.6|1915.6|1919.6|1913.6|18
1587554100000|2020-04-22 11:15:00|1920.4|1914.4|1920.1|1914.1|1920.9|1914.9|1919.3|1913.3|19
1587554400000|2020-04-22 11:20:00|1920.4|1914.4|1918.1|1912.1|1920.4|1914.4|1917.9|1911.9|12
1587554700000|2020-04-22 11:25:00|1917.9|1911.9|1916.8|1910.8|1917.9|1911.9|1916.3|1910.3|13
1587555000000|2020-04-22 11:30:00|1916.6|1910.6|1916|1910|1916.6|1910.6|1915|1909|13
1587555300000|2020-04-22 11:35:00|1916.3|1910.3|1918.3|1912.3|1919.4|1913.4|1916.3|1910.3|44
1587555600000|2020-04-22 11:40:00|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1916|1910|28
1587555900000|2020-04-22 11:45:00|1918.4|1912.4|1917.1|1911.1|1918.4|1912.4|1917.1|1911.1|31
1587556200000|2020-04-22 11:50:00|1917.4|1911.4|1917.4|1911.4|1917.9|1911.9|1914|1908|86
1587556500000|2020-04-22 11:55:00|1916.4|1910.4|1920.6|1914.6|1921.9|1915.9|1916|1910|49
1587556800000|2020-04-22 12:00:00|1920.4|1914.4|1923.6|1917.6|1924.1|1918.1|1920.4|1914.4|63
1587557100000|2020-04-22 12:05:00|1923.4|1917.4|1923.6|1917.6|1923.9|1917.9|1921.9|1915.9|49
1587557400000|2020-04-22 12:10:00|1923.9|1917.9|1923.9|1917.9|1926|1920|1922.9|1916.9|68
1587557700000|2020-04-22 12:15:00|1923.6|1917.6|1922.9|1916.9|1923.6|1917.6|1922.3|1916.3|29
1587558000000|2020-04-22 12:20:00|1923.1|1917.1|1923.3|1917.3|1925.3|1919.3|1923|1917|40
1587558300000|2020-04-22 12:25:00|1923|1917|1921.4|1915.4|1923|1917|1921.3|1915.3|28
1587558600000|2020-04-22 12:30:00|1921.5|1915.5|1912.1|1906.1|1922|1916|1912.1|1906.1|95
1587558900000|2020-04-22 12:35:00|1912.4|1906.4|1906.8|1900.8|1913|1907|1905.8|1899.8|73
1587559200000|2020-04-22 12:40:00|1907|1901|1910.4|1904.4|1911|1905|1906.8|1900.8|56
1587559500000|2020-04-22 12:45:00|1910.1|1904.1|1914.5|1908.5|1915.1|1909.1|1909.8|1903.8|32
1587559800000|2020-04-22 12:50:00|1914.6|1908.6|1918.5|1912.5|1919.5|1913.5|1914.6|1908.6|36
1587560100000|2020-04-22 12:55:00|1918.8|1912.8|1918.8|1912.8|1919.5|1913.5|1917.5|1911.5|22
1587560400000|2020-04-22 13:00:00|1918.5|1912.5|1913.9|1907.9|1918.5|1912.5|1913.1|1907.1|37
1587560700000|2020-04-22 13:05:00|1913.4|1907.4|1913.6|1907.6|1914.1|1908.1|1912.4|1906.4|29
1587561000000|2020-04-22 13:10:00|1913.9|1907.9|1914.4|1908.4|1914.6|1908.6|1913.4|1907.4|14
1587561300000|2020-04-22 13:15:00|1913.9|1907.9|1914.4|1908.4|1914.4|1908.4|1913.6|1907.6|9
1587561600000|2020-04-22 13:20:00|1914.1|1908.1|1910.5|1904.5|1914.5|1908.5|1910.5|1904.5|19
1587561900000|2020-04-22 13:25:00|1910.8|1904.8|1910.4|1904.4|1911|1905|1909.1|1903.1|26
1587562200000|2020-04-22 13:30:00|1910.6|1904.6|1911.5|1905.5|1911.5|1905.5|1909.4|1903.4|29
1587562500000|2020-04-22 13:35:00|1911.8|1905.8|1915.6|1909.6|1915.8|1909.8|1911.8|1905.8|47
1587562800000|2020-04-22 13:40:00|1915.8|1909.8|1915.4|1909.4|1916.6|1910.6|1914.9|1908.9|33
1587563100000|2020-04-22 13:45:00|1915.6|1909.6|1913.4|1907.4|1917.1|1911.1|1913.1|1907.1|48
1587563400000|2020-04-22 13:50:00|1912.8|1906.8|1908.9|1902.9|1913.4|1907.4|1908.4|1902.4|53
1587563700000|2020-04-22 13:55:00|1908.8|1902.8|1911.9|1905.9|1912.4|1906.4|1908.8|1902.8|40
1587564000000|2020-04-22 14:00:00|1911.6|1905.6|1909.6|1903.6|1911.9|1905.9|1908.4|1902.4|32
1587564300000|2020-04-22 14:05:00|1909.3|1903.3|1908.4|1902.4|1909.9|1903.9|1907.5|1901.5|35
1587564600000|2020-04-22 14:10:00|1907.9|1901.9|1908.4|1902.4|1909|1903|1907.5|1901.5|27
1587564900000|2020-04-22 14:15:00|1908|1902|1907.5|1901.5|1908|1902|1907.3|1901.3|6
1587565200000|2020-04-22 14:20:00|1907.1|1901.1|1907.1|1901.1|1909.8|1903.8|1906.5|1900.5|31
1587565500000|2020-04-22 14:25:00|1907.4|1901.4|1907.1|1901.1|1908.4|1902.4|1907.1|1901.1|21
1587565800000|2020-04-22 14:30:00|1906.8|1900.8|1909.4|1903.4|1911.6|1905.6|1906.5|1900.5|47
1587566100000|2020-04-22 14:35:00|1909.6|1903.6|1909.4|1903.4|1912.4|1906.4|1909.1|1903.1|33
1587566400000|2020-04-22 14:40:00|1909|1903|1908.8|1902.8|1910.8|1904.8|1908.1|1902.1|93
1587566700000|2020-04-22 14:45:00|1909.1|1903.1|1903.9|1897.9|1910.3|1904.3|1903.9|1897.9|109
1587567000000|2020-04-22 14:50:00|1904.1|1898.1|1905.8|1899.8|1907.1|1901.1|1904.1|1898.1|95
1587567300000|2020-04-22 14:55:00|1905|1899|1900|1894|1905|1899|1895.4|1889.4|190
1587567600000|2020-04-22 15:00:00|1900.5|1894.5|1902.6|1896.6|1903.5|1897.5|1900|1894|65
1587567900000|2020-04-22 15:05:00|1903.3|1897.3|1901.5|1895.5|1903.5|1897.5|1900.9|1894.9|47
1587568200000|2020-04-22 15:10:00|1901|1895|1900.3|1894.3|1901|1895|1899.4|1893.4|24
1587568500000|2020-04-22 15:15:00|1900|1894|1900.3|1894.3|1903.9|1897.9|1897.5|1891.5|52
1587568800000|2020-04-22 15:20:00|1900.5|1894.5|1899|1893|1901.1|1895.1|1898.5|1892.5|34
1587569100000|2020-04-22 15:25:00|1898.8|1892.8|1900.1|1894.1|1900.1|1894.1|1898.5|1892.5|16
1587569400000|2020-04-22 15:30:00|1900.3|1894.3|1901.4|1895.4|1901.4|1895.4|1900.3|1894.3|11
1587569700000|2020-04-22 15:35:00|1901.1|1895.1|1901|1895|1901.6|1895.6|1900.5|1894.5|19
1587570000000|2020-04-22 15:40:00|1900.8|1894.8|1902.5|1896.5|1903.9|1897.9|1900.8|1894.8|53
1587570300000|2020-04-22 15:45:00|1902.8|1896.8|1903.8|1897.8|1904.4|1898.4|1902.8|1896.8|30
1587570600000|2020-04-22 15:50:00|1904.3|1898.3|1906.8|1900.8|1907|1901|1904.3|1898.3|21
1587570900000|2020-04-22 15:55:00|1906.5|1900.5|1905.3|1899.3|1907.9|1901.9|1904.3|1898.3|25
1587571200000|2020-04-22 16:00:00|1905|1899|1904.8|1898.8|1905.8|1899.8|1904.5|1898.5|13
1587571500000|2020-04-22 16:05:00|1905|1899|1904.1|1898.1|1905|1899|1904.1|1898.1|11
1587571800000|2020-04-22 16:10:00|1903.6|1897.6|1903|1897|1903.6|1897.6|1901.6|1895.6|17
1587572100000|2020-04-22 16:15:00|1903.3|1897.3|1903.9|1897.9|1904.3|1898.3|1903.1|1897.1|16
1587572400000|2020-04-22 16:20:00|1904.1|1898.1|1903.5|1897.5|1904.5|1898.5|1903.5|1897.5|9
1587572700000|2020-04-22 16:25:00|1903.8|1897.8|1906|1900|1906.5|1900.5|1903.4|1897.4|22
1587573000000|2020-04-22 16:30:00|1906.3|1900.3|1907|1901|1907|1901|1906|1900|9
1587573300000|2020-04-22 16:35:00|1907.3|1901.3|1906.9|1900.9|1907.4|1901.4|1905.8|1899.8|25
1587573600000|2020-04-22 16:40:00|1907|1901|1906.5|1900.5|1907.5|1901.5|1906.5|1900.5|10
1587573900000|2020-04-22 16:45:00|1906.3|1900.3|1905|1899|1906.3|1900.3|1904.8|1898.8|14
1587574200000|2020-04-22 16:50:00|1905.3|1899.3|1905|1899|1905.3|1899.3|1904.9|1898.9|4
1587574500000|2020-04-22 16:55:00|1904.9|1898.9|1906.3|1900.3|1906.4|1900.4|1904.4|1898.4|13
1587600000000|2020-04-23 00:00:00|1901.1|1895.1|1900.8|1894.8|1902.4|1896.4|1900.8|1894.8|12
1587600300000|2020-04-23 00:05:00|1900.4|1894.4|1900.5|1894.5|1900.6|1894.6|1899.3|1893.3|8
1587600600000|2020-04-23 00:10:00|1900.9|1894.9|1900.5|1894.5|1901.9|1895.9|1900.5|1894.5|7
1587600900000|2020-04-23 00:15:00|1900.4|1894.4|1900.5|1894.5|1901.6|1895.6|1900.4|1894.4|11
1587601200000|2020-04-23 00:20:00|1900.1|1894.1|1899.6|1893.6|1900.1|1894.1|1898.6|1892.6|12
1587601500000|2020-04-23 00:25:00|1899.3|1893.3|1898.6|1892.6|1899.3|1893.3|1898.6|1892.6|5
1587601800000|2020-04-23 00:30:00|1898.8|1892.8|1898.5|1892.5|1899.3|1893.3|1898.5|1892.5|6
1587602100000|2020-04-23 00:35:00|1898.4|1892.4|1897.3|1891.3|1898.4|1892.4|1897.3|1891.3|4
1587602400000|2020-04-23 00:40:00|1896.8|1890.8|1897.6|1891.6|1897.6|1891.6|1896.5|1890.5|7
1587602700000|2020-04-23 00:45:00|1897.9|1891.9|1898.6|1892.6|1899.6|1893.6|1897.9|1891.9|21
1587603000000|2020-04-23 00:50:00|1899.1|1893.1|1896.8|1890.8|1899.1|1893.1|1896.8|1890.8|11
1587603300000|2020-04-23 00:55:00|1896.9|1890.9|1900.1|1894.1|1900.4|1894.4|1896.6|1890.6|20
1587603600000|2020-04-23 01:00:00|1899.9|1893.9|1908.4|1902.4|1908.6|1902.6|1898.8|1892.8|249
1587603900000|2020-04-23 01:05:00|1908.1|1902.1|1905.9|1899.9|1908.9|1902.9|1902.9|1896.9|137
1587604200000|2020-04-23 01:10:00|1905.6|1899.6|1906.1|1900.1|1906.6|1900.6|1904.5|1898.5|29
1587604500000|2020-04-23 01:15:00|1906.6|1900.6|1909.9|1903.9|1909.9|1903.9|1906.1|1900.1|39
1587604800000|2020-04-23 01:20:00|1910.1|1904.1|1907.5|1901.5|1910.4|1904.4|1905.5|1899.5|41
1587605100000|2020-04-23 01:25:00|1907.8|1901.8|1909.9|1903.9|1910.4|1904.4|1906.8|1900.8|55
1587605400000|2020-04-23 01:30:00|1909.6|1903.6|1909.4|1903.4|1910.4|1904.4|1908.5|1902.5|34
1587605700000|2020-04-23 01:35:00|1909.6|1903.6|1909.1|1903.1|1910.1|1904.1|1908.5|1902.5|42
1587606000000|2020-04-23 01:40:00|1909|1903|1907.5|1901.5|1909.1|1903.1|1906.5|1900.5|21
1587606300000|2020-04-23 01:45:00|1907.8|1901.8|1908.3|1902.3|1908.8|1902.8|1906.8|1900.8|31
1587606600000|2020-04-23 01:50:00|1908.5|1902.5|1909.5|1903.5|1910.4|1904.4|1908.5|1902.5|21
1587606900000|2020-04-23 01:55:00|1909.6|1903.6|1910.9|1904.9|1911.6|1905.6|1908.5|1902.5|24
1587607200000|2020-04-23 02:00:00|1910.6|1904.6|1907.5|1901.5|1910.6|1904.6|1907.3|1901.3|26
1587607500000|2020-04-23 02:05:00|1907.8|1901.8|1906.8|1900.8|1908.3|1902.3|1906.3|1900.3|26
1587607800000|2020-04-23 02:10:00|1907|1901|1908.1|1902.1|1908.5|1902.5|1906.6|1900.6|17
1587608100000|2020-04-23 02:15:00|1909.1|1903.1|1907|1901|1909.4|1903.4|1906.9|1900.9|25
1587608400000|2020-04-23 02:20:00|1906.8|1900.8|1906.5|1900.5|1907.4|1901.4|1906.5|1900.5|22
1587608700000|2020-04-23 02:25:00|1906.8|1900.8|1905.3|1899.3|1906.8|1900.8|1905.3|1899.3|5
1587609000000|2020-04-23 02:30:00|1905.6|1899.6|1906.8|1900.8|1907.1|1901.1|1905.3|1899.3|15
1587609300000|2020-04-23 02:35:00|1907|1901|1904|1898|1907|1901|1903.9|1897.9|13
1587609600000|2020-04-23 02:40:00|1903.8|1897.8|1904.3|1898.3|1904.5|1898.5|1903|1897|15
1587609900000|2020-04-23 02:45:00|1904|1898|1903.4|1897.4|1904|1898|1902.9|1896.9|7
1587610200000|2020-04-23 02:50:00|1903.1|1897.1|1904|1898|1905.1|1899.1|1903.1|1897.1|23
1587610500000|2020-04-23 02:55:00|1903.8|1897.8|1904.3|1898.3|1905.3|1899.3|1903.6|1897.6|13
1587610800000|2020-04-23 03:00:00|1904.4|1898.4|1905.5|1899.5|1906.8|1900.8|1904.4|1898.4|11
1587611100000|2020-04-23 03:05:00|1905.3|1899.3|1904.3|1898.3|1905.3|1899.3|1903.4|1897.4|22
1587611400000|2020-04-23 03:10:00|1904|1898|1903.4|1897.4|1904.5|1898.5|1903.4|1897.4|12
1587611700000|2020-04-23 03:15:00|1903.6|1897.6|1906.3|1900.3|1907.5|1901.5|1903.6|1897.6|27
1587612000000|2020-04-23 03:20:00|1905.8|1899.8|1904.3|1898.3|1906.3|1900.3|1903.5|1897.5|17
1587612300000|2020-04-23 03:25:00|1904.5|1898.5|1904.8|1898.8|1905|1899|1904.3|1898.3|8
1587612600000|2020-04-23 03:30:00|1905|1899|1905.8|1899.8|1905.8|1899.8|1905|1899|2
1587612900000|2020-04-23 03:35:00|1905.5|1899.5|1906.5|1900.5|1906.5|1900.5|1905.3|1899.3|5
1587613200000|2020-04-23 03:40:00|1906.3|1900.3|1905.8|1899.8|1906.3|1900.3|1905.8|1899.8|3
1587613500000|2020-04-23 03:45:00|1906.3|1900.3|1906.3|1900.3|1906.3|1900.3|1906.3|1900.3|1
1587613800000|2020-04-23 03:50:00|1905.8|1899.8|1905.8|1899.8|1905.8|1899.8|1905.8|1899.8|1
1587614100000|2020-04-23 03:55:00|1905.5|1899.5|1905.5|1899.5|1905.8|1899.8|1905|1899|9
1587615900000|2020-04-23 04:25:00|1905.8|1899.8|1907.6|1901.6|1907.6|1901.6|1905.8|1899.8|4
1587616200000|2020-04-23 04:30:00|1907.3|1901.3|1906.8|1900.8|1907.3|1901.3|1906.8|1900.8|3
1587617100000|2020-04-23 04:45:00|1906.5|1900.5|1906.8|1900.8|1906.8|1900.8|1906.5|1900.5|2
1587617400000|2020-04-23 04:50:00|1907.3|1901.3|1907.3|1901.3|1907.3|1901.3|1907.3|1901.3|1
1587617700000|2020-04-23 04:55:00|1906.8|1900.8|1907.5|1901.5|1907.5|1901.5|1906.8|1900.8|3
1587618000000|2020-04-23 05:00:00|1906.8|1900.8|1908.1|1902.1|1908.1|1902.1|1906.8|1900.8|8
1587618300000|2020-04-23 05:05:00|1908.4|1902.4|1909.4|1903.4|1909.9|1903.9|1908.1|1902.1|14
1587618600000|2020-04-23 05:10:00|1909.1|1903.1|1909.8|1903.8|1910.3|1904.3|1908|1902|21
1587618900000|2020-04-23 05:15:00|1909.5|1903.5|1909.4|1903.4|1909.6|1903.6|1908.8|1902.8|32
1587619200000|2020-04-23 05:20:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1908.6|1902.6|18
1587619500000|2020-04-23 05:25:00|1909.1|1903.1|1907.8|1901.8|1909.1|1903.1|1907.5|1901.5|15
1587619800000|2020-04-23 05:30:00|1908|1902|1907.8|1901.8|1911.3|1905.3|1907.8|1901.8|62
1587620100000|2020-04-23 05:35:00|1908|1902|1906.9|1900.9|1908.3|1902.3|1906.6|1900.6|25
1587620400000|2020-04-23 05:40:00|1907.1|1901.1|1907.5|1901.5|1907.5|1901.5|1906.3|1900.3|48
1587620700000|2020-04-23 05:45:00|1907.3|1901.3|1905.5|1899.5|1907.3|1901.3|1905.5|1899.5|27
1587621000000|2020-04-23 05:50:00|1905.8|1899.8|1906.6|1900.6|1906.9|1900.9|1905.8|1899.8|13
1587621300000|2020-04-23 05:55:00|1906.4|1900.4|1907.4|1901.4|1907.4|1901.4|1905.5|1899.5|20
1587621600000|2020-04-23 06:00:00|1907.3|1901.3|1907.4|1901.4|1907.6|1901.6|1906|1900|39
1587621900000|2020-04-23 06:05:00|1907.3|1901.3|1909.5|1903.5|1910|1904|1906.8|1900.8|34
1587622200000|2020-04-23 06:10:00|1909.3|1903.3|1909.4|1903.4|1911.8|1905.8|1909|1903|50
1587622500000|2020-04-23 06:15:00|1909.3|1903.3|1908.6|1902.6|1909.5|1903.5|1906.8|1900.8|36
1587622800000|2020-04-23 06:20:00|1908.4|1902.4|1909|1903|1909.1|1903.1|1907.8|1901.8|19
1587623100000|2020-04-23 06:25:00|1908.8|1902.8|1910.9|1904.9|1911.4|1905.4|1908.3|1902.3|24
1587623400000|2020-04-23 06:30:00|1910.8|1904.8|1909.5|1903.5|1911.4|1905.4|1909.4|1903.4|41
1587623700000|2020-04-23 06:35:00|1909.8|1903.8|1909.3|1903.3|1909.8|1903.8|1908.8|1902.8|6
1587624000000|2020-04-23 06:40:00|1909.5|1903.5|1908.5|1902.5|1909.8|1903.8|1908.4|1902.4|23
1587624300000|2020-04-23 06:45:00|1908.8|1902.8|1906.8|1900.8|1910.4|1904.4|1906.5|1900.5|47
1587624600000|2020-04-23 06:50:00|1907|1901|1908.4|1902.4|1908.6|1902.6|1906.5|1900.5|25
1587624900000|2020-04-23 06:55:00|1908.3|1902.3|1906.3|1900.3|1908.4|1902.4|1904.3|1898.3|82
1587625200000|2020-04-23 07:00:00|1906|1900|1907.4|1901.4|1908|1902|1903.8|1897.8|54
1587625500000|2020-04-23 07:05:00|1907.1|1901.1|1910.5|1904.5|1910.5|1904.5|1906.4|1900.4|34
1587625800000|2020-04-23 07:10:00|1910.8|1904.8|1908.5|1902.5|1914.5|1908.5|1908.1|1902.1|75
1587626100000|2020-04-23 07:15:00|1908.3|1902.3|1904.3|1898.3|1908.5|1902.5|1903.5|1897.5|49
1587626400000|2020-04-23 07:20:00|1904|1898|1899.8|1893.8|1904.1|1898.1|1898.5|1892.5|49
1587626700000|2020-04-23 07:25:00|1899.3|1893.3|1896|1890|1900|1894|1895.3|1889.3|65
1587627000000|2020-04-23 07:30:00|1896.3|1890.3|1901.1|1895.1|1903|1897|1895.8|1889.8|40
1587627300000|2020-04-23 07:35:00|1901.4|1895.4|1899|1893|1902|1896|1898|1892|35
1587627600000|2020-04-23 07:40:00|1898.8|1892.8|1897.8|1891.8|1898.8|1892.8|1897.3|1891.3|15
1587627900000|2020-04-23 07:45:00|1897.5|1891.5|1895.3|1889.3|1897.5|1891.5|1895.3|1889.3|24
1587628200000|2020-04-23 07:50:00|1894.8|1888.8|1889.5|1883.5|1894.8|1888.8|1889|1883|40
1587628500000|2020-04-23 07:55:00|1889.8|1883.8|1880|1874|1890.5|1884.5|1880|1874|94
1587628800000|2020-04-23 08:00:00|1879.8|1873.8|1879.8|1873.8|1884.8|1878.8|1879.8|1873.8|102
1587629100000|2020-04-23 08:05:00|1879.5|1873.5|1883.8|1877.8|1886.6|1880.6|1879.5|1873.5|42
1587629400000|2020-04-23 08:10:00|1884|1878|1886.3|1880.3|1886.3|1880.3|1884|1878|30
1587629700000|2020-04-23 08:15:00|1886.8|1880.8|1887.9|1881.9|1889.1|1883.1|1886.4|1880.4|42
1587630000000|2020-04-23 08:20:00|1888|1882|1888|1882|1888.5|1882.5|1887.4|1881.4|11
1587630300000|2020-04-23 08:25:00|1888.5|1882.5|1885.1|1879.1|1888.5|1882.5|1884.9|1878.9|32
1587630600000|2020-04-23 08:30:00|1884.8|1878.8|1884.3|1878.3|1886.5|1880.5|1883.5|1877.5|40
1587630900000|2020-04-23 08:35:00|1884|1878|1884.5|1878.5|1884.8|1878.8|1883.4|1877.4|36
1587631200000|2020-04-23 08:40:00|1884.3|1878.3|1880.3|1874.3|1884.6|1878.6|1880.3|1874.3|31
1587631500000|2020-04-23 08:45:00|1880.8|1874.8|1875.8|1869.8|1881|1875|1875.8|1869.8|47
1587631800000|2020-04-23 08:50:00|1874.8|1868.8|1875.5|1869.5|1878|1872|1874.5|1868.5|49
1587632100000|2020-04-23 08:55:00|1875.8|1869.8|1876|1870|1877.5|1871.5|1875.3|1869.3|40
1587632400000|2020-04-23 09:00:00|1875.8|1869.8|1876|1870|1876|1870|1873.8|1867.8|44
1587632700000|2020-04-23 09:05:00|1875.8|1869.8|1874.1|1868.1|1875.8|1869.8|1873.6|1867.6|33
1587633000000|2020-04-23 09:10:00|1873.9|1867.9|1874.5|1868.5|1875|1869|1873.6|1867.6|33
1587633300000|2020-04-23 09:15:00|1874.4|1868.4|1875.3|1869.3|1876.1|1870.1|1874|1868|31
1587633600000|2020-04-23 09:20:00|1875|1869|1874.3|1868.3|1875.5|1869.5|1874.3|1868.3|31
1587633900000|2020-04-23 09:25:00|1874.5|1868.5|1874.5|1868.5|1875.4|1869.4|1874.3|1868.3|20
1587634200000|2020-04-23 09:30:00|1874.3|1868.3|1874.3|1868.3|1875.5|1869.5|1873.8|1867.8|27
1587634500000|2020-04-23 09:35:00|1874|1868|1873.3|1867.3|1874|1868|1873.3|1867.3|9
1587634800000|2020-04-23 09:40:00|1874.3|1868.3|1871.3|1865.3|1874.5|1868.5|1870.5|1864.5|26
1587635100000|2020-04-23 09:45:00|1871|1865|1873.3|1867.3|1873.3|1867.3|1870.8|1864.8|19
1587635400000|2020-04-23 09:50:00|1873|1867|1873|1867|1874|1868|1872.1|1866.1|33
1587635700000|2020-04-23 09:55:00|1873.3|1867.3|1873|1867|1874.9|1868.9|1872.5|1866.5|30
1587636000000|2020-04-23 10:00:00|1872.8|1866.8|1873|1867|1874|1868|1872.5|1866.5|24
1587636300000|2020-04-23 10:05:00|1872.8|1866.8|1875.4|1869.4|1876.4|1870.4|1872.5|1866.5|36
1587636600000|2020-04-23 10:10:00|1875.3|1869.3|1875|1869|1876|1870|1874.8|1868.8|15
1587636900000|2020-04-23 10:15:00|1874.8|1868.8|1875.5|1869.5|1875.5|1869.5|1874.3|1868.3|6
1587637200000|2020-04-23 10:20:00|1875.3|1869.3|1874|1868|1875.3|1869.3|1874|1868|9
1587637500000|2020-04-23 10:25:00|1874.3|1868.3|1876.1|1870.1|1877|1871|1874.3|1868.3|17
1587637800000|2020-04-23 10:30:00|1876.5|1870.5|1878.5|1872.5|1879|1873|1876.5|1870.5|12
1587638100000|2020-04-23 10:35:00|1878.6|1872.6|1879.3|1873.3|1879.3|1873.3|1878.3|1872.3|11
1587638400000|2020-04-23 10:40:00|1879|1873|1878.9|1872.9|1879.8|1873.8|1878.9|1872.9|10
1587638700000|2020-04-23 10:45:00|1879.1|1873.1|1878.6|1872.6|1879.4|1873.4|1878.6|1872.6|5
1587639000000|2020-04-23 10:50:00|1878.9|1872.9|1877|1871|1878.9|1872.9|1876.6|1870.6|9
1587639300000|2020-04-23 10:55:00|1878|1872|1876.8|1870.8|1878.3|1872.3|1876.8|1870.8|10
1587639600000|2020-04-23 11:00:00|1877|1871|1876.9|1870.9|1878.8|1872.8|1876.9|1870.9|11
1587639900000|2020-04-23 11:05:00|1876.1|1870.1|1876|1870|1876.1|1870.1|1875.5|1869.5|8
1587640200000|2020-04-23 11:10:00|1876.3|1870.3|1877|1871|1877.9|1871.9|1876.3|1870.3|16
1587640500000|2020-04-23 11:15:00|1876.9|1870.9|1875.4|1869.4|1876.9|1870.9|1875.1|1869.1|8
1587640800000|2020-04-23 11:20:00|1875.6|1869.6|1874.5|1868.5|1875.6|1869.6|1874.3|1868.3|20
1587641100000|2020-04-23 11:25:00|1874.3|1868.3|1873.8|1867.8|1875|1869|1873.8|1867.8|17
1587641400000|2020-04-23 11:30:00|1874|1868|1875.5|1869.5|1876|1870|1873.3|1867.3|20
1587641700000|2020-04-23 11:35:00|1875.3|1869.3|1876|1870|1876.8|1870.8|1875.3|1869.3|37
1587642000000|2020-04-23 11:40:00|1876.8|1870.8|1877.3|1871.3|1877.3|1871.3|1876|1870|8
1587642300000|2020-04-23 11:45:00|1878|1872|1876.8|1870.8|1878|1872|1876.3|1870.3|17
1587642600000|2020-04-23 11:50:00|1876.5|1870.5|1872|1866|1876.5|1870.5|1868.3|1862.3|100
1587642900000|2020-04-23 11:55:00|1872.5|1866.5|1870.5|1864.5|1872.5|1866.5|1869.5|1863.5|25
1587643200000|2020-04-23 12:00:00|1870.3|1864.3|1870.3|1864.3|1871.8|1865.8|1869.5|1863.5|25
1587643500000|2020-04-23 12:05:00|1870|1864|1871|1865|1872.5|1866.5|1869.8|1863.8|35
1587643800000|2020-04-23 12:10:00|1870.8|1864.8|1875|1869|1875.8|1869.8|1870.3|1864.3|45
1587644100000|2020-04-23 12:15:00|1875.3|1869.3|1874.5|1868.5|1875.3|1869.3|1873.5|1867.5|31
1587644400000|2020-04-23 12:20:00|1874.8|1868.8|1874|1868|1874.8|1868.8|1873.8|1867.8|22
1587644700000|2020-04-23 12:25:00|1873.8|1867.8|1875|1869|1875.5|1869.5|1873|1867|28
1587645000000|2020-04-23 12:30:00|1875.3|1869.3|1873.3|1867.3|1875.3|1869.3|1871.9|1865.9|23
1587645300000|2020-04-23 12:35:00|1873.4|1867.4|1873.1|1867.1|1875|1869|1873|1867|35
1587645600000|2020-04-23 12:40:00|1872.9|1866.9|1873|1867|1873.9|1867.9|1872|1866|34
1587645900000|2020-04-23 12:45:00|1873.3|1867.3|1877.1|1871.1|1878.5|1872.5|1873.3|1867.3|44
1587646200000|2020-04-23 12:50:00|1876.9|1870.9|1877.3|1871.3|1877.3|1871.3|1875.5|1869.5|22
1587646500000|2020-04-23 12:55:00|1877|1871|1877.4|1871.4|1877.4|1871.4|1876.4|1870.4|15
1587646800000|2020-04-23 13:00:00|1877.1|1871.1|1877.1|1871.1|1881.9|1875.9|1876.9|1870.9|39
1587647100000|2020-04-23 13:05:00|1876.9|1870.9|1876.5|1870.5|1878.3|1872.3|1876.5|1870.5|14
1587647400000|2020-04-23 13:10:00|1876.8|1870.8|1877|1871|1878.9|1872.9|1876.5|1870.5|14
1587647700000|2020-04-23 13:15:00|1877.3|1871.3|1877.3|1871.3|1877.8|1871.8|1877|1871|7
1587648000000|2020-04-23 13:20:00|1877|1871|1874.1|1868.1|1877.8|1871.8|1873.8|1867.8|25
1587648300000|2020-04-23 13:25:00|1873.9|1867.9|1876.5|1870.5|1876.5|1870.5|1872.5|1866.5|15
1587648600000|2020-04-23 13:30:00|1876.3|1870.3|1878.8|1872.8|1879.3|1873.3|1874.5|1868.5|25
1587648900000|2020-04-23 13:35:00|1878.5|1872.5|1876.9|1870.9|1878.5|1872.5|1876.4|1870.4|13
1587649200000|2020-04-23 13:40:00|1876.8|1870.8|1875.9|1869.9|1876.8|1870.8|1875.5|1869.5|9
1587649500000|2020-04-23 13:45:00|1876.1|1870.1|1876|1870|1876.5|1870.5|1874.3|1868.3|23
1587649800000|2020-04-23 13:50:00|1875.6|1869.6|1875.5|1869.5|1875.8|1869.8|1875.5|1869.5|4
1587650100000|2020-04-23 13:55:00|1875.1|1869.1|1874.4|1868.4|1875.1|1869.1|1873.5|1867.5|25
1587650400000|2020-04-23 14:00:00|1874.6|1868.6|1873.5|1867.5|1874.6|1868.6|1871.6|1865.6|20
1587650700000|2020-04-23 14:05:00|1873.3|1867.3|1875.3|1869.3|1876.5|1870.5|1872.5|1866.5|33
1587651000000|2020-04-23 14:10:00|1874.9|1868.9|1875.9|1869.9|1876.1|1870.1|1874.9|1868.9|22
1587651300000|2020-04-23 14:15:00|1875.6|1869.6|1876.8|1870.8|1877.1|1871.1|1875.5|1869.5|14
1587651600000|2020-04-23 14:20:00|1877|1871|1882.8|1876.8|1883.5|1877.5|1875.5|1869.5|64
1587651900000|2020-04-23 14:25:00|1882.6|1876.6|1883.9|1877.9|1885.8|1879.8|1882.6|1876.6|33
1587652200000|2020-04-23 14:30:00|1883.6|1877.6|1881|1875|1883.6|1877.6|1880.6|1874.6|26
1587652500000|2020-04-23 14:35:00|1880.8|1874.8|1877.5|1871.5|1881.5|1875.5|1876.4|1870.4|29
1587652800000|2020-04-23 14:40:00|1876.5|1870.5|1873.9|1867.9|1878.3|1872.3|1873.9|1867.9|47
1587653100000|2020-04-23 14:45:00|1874|1868|1871.8|1865.8|1874.5|1868.5|1869|1863|74
1587653400000|2020-04-23 14:50:00|1871.5|1865.5|1875|1869|1876.8|1870.8|1870.8|1864.8|76
1587653700000|2020-04-23 14:55:00|1875.3|1869.3|1876.6|1870.6|1877.3|1871.3|1872.6|1866.6|155
1587654000000|2020-04-23 15:00:00|1877.3|1871.3|1874.4|1868.4|1877.3|1871.3|1873.6|1867.6|47
1587654300000|2020-04-23 15:05:00|1874.3|1868.3|1873.6|1867.6|1875|1869|1873.1|1867.1|38
1587654600000|2020-04-23 15:10:00|1873.9|1867.9|1873.9|1867.9|1874.9|1868.9|1873.4|1867.4|22
1587654900000|2020-04-23 15:15:00|1874.5|1868.5|1873|1867|1874.5|1868.5|1872.5|1866.5|20
1587655200000|2020-04-23 15:20:00|1872.8|1866.8|1873.4|1867.4|1873.8|1867.8|1870.4|1864.4|36
1587655500000|2020-04-23 15:25:00|1873.3|1867.3|1873.5|1867.5|1873.8|1867.8|1872.4|1866.4|13
1587655800000|2020-04-23 15:30:00|1873.6|1867.6|1872.4|1866.4|1874.5|1868.5|1872.4|1866.4|16
1587656100000|2020-04-23 15:35:00|1872.3|1866.3|1871.5|1865.5|1872.5|1866.5|1871.1|1865.1|6
1587656400000|2020-04-23 15:40:00|1872|1866|1873.9|1867.9|1874.1|1868.1|1872|1866|16
1587656700000|2020-04-23 15:45:00|1873.6|1867.6|1874.9|1868.9|1874.9|1868.9|1873.3|1867.3|16
1587657000000|2020-04-23 15:50:00|1875|1869|1876.1|1870.1|1876.4|1870.4|1875|1869|10
1587657300000|2020-04-23 15:55:00|1876.4|1870.4|1878.9|1872.9|1878.9|1872.9|1875.5|1869.5|25
1587657600000|2020-04-23 16:00:00|1878.6|1872.6|1877.8|1871.8|1879.1|1873.1|1877.5|1871.5|20
1587657900000|2020-04-23 16:05:00|1878|1872|1878.1|1872.1|1878.4|1872.4|1877.8|1871.8|13
1587658200000|2020-04-23 16:10:00|1878|1872|1877.8|1871.8|1878|1872|1877.8|1871.8|2
1587658500000|2020-04-23 16:15:00|1877.5|1871.5|1877.6|1871.6|1877.8|1871.8|1877.4|1871.4|6
1587658800000|2020-04-23 16:20:00|1877.9|1871.9|1877.6|1871.6|1877.9|1871.9|1877.6|1871.6|2
1587659100000|2020-04-23 16:25:00|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1877.9|1871.9|1
1587659400000|2020-04-23 16:30:00|1877.8|1871.8|1877.9|1871.9|1877.9|1871.9|1877.8|1871.8|2
1587659700000|2020-04-23 16:35:00|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1877.8|1871.8|1
1587660000000|2020-04-23 16:40:00|1877.9|1871.9|1877.5|1871.5|1877.9|1871.9|1877.5|1871.5|5
1587660300000|2020-04-23 16:45:00|1877.4|1871.4|1874.9|1868.9|1877.9|1871.9|1874.9|1868.9|21
1587660600000|2020-04-23 16:50:00|1875|1869|1876.6|1870.6|1876.8|1870.8|1875|1869|34
1587660900000|2020-04-23 16:55:00|1876.4|1870.4|1876.6|1870.6|1876.9|1870.9|1875.9|1869.9|18
1587686400000|2020-04-24 00:00:00|1877.6|1871.6|1877.1|1871.1|1877.6|1871.6|1877.1|1871.1|2
1587686700000|2020-04-24 00:05:00|1876.9|1870.9|1877.6|1871.6|1877.6|1871.6|1876.4|1870.4|10
1587687000000|2020-04-24 00:10:00|1877.9|1871.9|1877.9|1871.9|1878.8|1872.8|1877.4|1871.4|7
1587687600000|2020-04-24 00:20:00|1878.4|1872.4|1877.9|1871.9|1878.4|1872.4|1877.9|1871.9|8
1587687900000|2020-04-24 00:25:00|1878.4|1872.4|1877.4|1871.4|1878.4|1872.4|1877.4|1871.4|6
1587688200000|2020-04-24 00:30:00|1877.6|1871.6|1877.9|1871.9|1878.1|1872.1|1877.4|1871.4|8
1587688500000|2020-04-24 00:35:00|1877.6|1871.6|1875.9|1869.9|1877.6|1871.6|1874.9|1868.9|15
1587688800000|2020-04-24 00:40:00|1876.1|1870.1|1875.9|1869.9|1876.6|1870.6|1875.9|1869.9|8
1587689100000|2020-04-24 00:45:00|1875.4|1869.4|1875.1|1869.1|1875.4|1869.4|1875.1|1869.1|2
1587689700000|2020-04-24 00:55:00|1874.9|1868.9|1876.1|1870.1|1876.9|1870.9|1874.9|1868.9|20
1587690000000|2020-04-24 01:00:00|1875.1|1869.1|1883.6|1877.6|1886.1|1880.1|1875.1|1869.1|208
1587690300000|2020-04-24 01:05:00|1883.9|1877.9|1889.6|1883.6|1889.6|1883.6|1883.9|1877.9|105
1587690600000|2020-04-24 01:10:00|1889.4|1883.4|1886.4|1880.4|1890.6|1884.6|1885.6|1879.6|103
1587690900000|2020-04-24 01:15:00|1886.1|1880.1|1886.6|1880.6|1886.6|1880.6|1883.4|1877.4|56
1587691200000|2020-04-24 01:20:00|1886.4|1880.4|1884.6|1878.6|1886.4|1880.4|1883.6|1877.6|33
1587691500000|2020-04-24 01:25:00|1884.4|1878.4|1882.1|1876.1|1884.6|1878.6|1882.1|1876.1|31
1587691800000|2020-04-24 01:30:00|1882.4|1876.4|1886.1|1880.1|1886.4|1880.4|1882|1876|37
1587692100000|2020-04-24 01:35:00|1885.9|1879.9|1886.6|1880.6|1887.9|1881.9|1885.6|1879.6|63
1587692400000|2020-04-24 01:40:00|1886.4|1880.4|1887.9|1881.9|1888.6|1882.6|1886.1|1880.1|27
1587692700000|2020-04-24 01:45:00|1887.6|1881.6|1886.9|1880.9|1887.6|1881.6|1886.4|1880.4|25
1587693000000|2020-04-24 01:50:00|1886.6|1880.6|1885.9|1879.9|1886.6|1880.6|1884.6|1878.6|22
1587693300000|2020-04-24 01:55:00|1885.6|1879.6|1884.4|1878.4|1885.9|1879.9|1884.4|1878.4|22
1587693600000|2020-04-24 02:00:00|1884.1|1878.1|1883.6|1877.6|1884.6|1878.6|1883|1877|35
1587693900000|2020-04-24 02:05:00|1883.4|1877.4|1884.9|1878.9|1885.4|1879.4|1882.6|1876.6|45
1587694200000|2020-04-24 02:10:00|1884.6|1878.6|1885.4|1879.4|1885.4|1879.4|1883.6|1877.6|23
1587694500000|2020-04-24 02:15:00|1885.1|1879.1|1884.6|1878.6|1885.1|1879.1|1884.6|1878.6|4
1587695400000|2020-04-24 02:30:00|1885|1879|1886.6|1880.6|1886.6|1880.6|1884.6|1878.6|13
1587695700000|2020-04-24 02:35:00|1886.9|1880.9|1886.9|1880.9|1886.9|1880.9|1886.6|1880.6|13
1587696300000|2020-04-24 02:45:00|1888.4|1882.4|1889.4|1883.4|1889.9|1883.9|1888.4|1882.4|29
1587696600000|2020-04-24 02:50:00|1889.1|1883.1|1888.1|1882.1|1889.4|1883.4|1887.9|1881.9|17
1587696900000|2020-04-24 02:55:00|1888.4|1882.4|1888.1|1882.1|1889.4|1883.4|1888.1|1882.1|16
1587697200000|2020-04-24 03:00:00|1887.9|1881.9|1889.1|1883.1|1889.4|1883.4|1887.6|1881.6|38
1587697500000|2020-04-24 03:05:00|1889.4|1883.4|1889.1|1883.1|1890.1|1884.1|1888.4|1882.4|28
1587697800000|2020-04-24 03:10:00|1889.4|1883.4|1889.1|1883.1|1889.4|1883.4|1889.1|1883.1|4
1587698100000|2020-04-24 03:15:00|1888.9|1882.9|1888.6|1882.6|1888.9|1882.9|1888.6|1882.6|2
1587698400000|2020-04-24 03:20:00|1888.9|1882.9|1888.4|1882.4|1889.4|1883.4|1888.4|1882.4|8
1587698700000|2020-04-24 03:25:00|1888.6|1882.6|1888.6|1882.6|1889.1|1883.1|1888.6|1882.6|15
1587699000000|2020-04-24 03:30:00|1888.4|1882.4|1888.6|1882.6|1888.6|1882.6|1888.4|1882.4|2
1587699300000|2020-04-24 03:35:00|1889.1|1883.1|1889.4|1883.4|1889.4|1883.4|1889.1|1883.1|2
1587699600000|2020-04-24 03:40:00|1888.9|1882.9|1889.1|1883.1|1889.1|1883.1|1888.4|1882.4|5
1587699900000|2020-04-24 03:45:00|1888.4|1882.4|1889.1|1883.1|1889.1|1883.1|1888.4|1882.4|2
1587700500000|2020-04-24 03:55:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1587701700000|2020-04-24 04:15:00|1888.4|1882.4|1889.1|1883.1|1889.1|1883.1|1888.4|1882.4|2
1587702300000|2020-04-24 04:25:00|1888.9|1882.9|1889.4|1883.4|1889.4|1883.4|1888.9|1882.9|3
1587702600000|2020-04-24 04:30:00|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1
1587702900000|2020-04-24 04:35:00|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1889.4|1883.4|1
1587703200000|2020-04-24 04:40:00|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1889.1|1883.1|1
1587703500000|2020-04-24 04:45:00|1889.4|1883.4|1887.6|1881.6|1889.4|1883.4|1887.6|1881.6|4
1587703800000|2020-04-24 04:50:00|1887.4|1881.4|1885.6|1879.6|1887.4|1881.4|1885.6|1879.6|4
1587704100000|2020-04-24 04:55:00|1885.1|1879.1|1885.6|1879.6|1885.6|1879.6|1885.1|1879.1|4
1587704400000|2020-04-24 05:00:00|1885.4|1879.4|1885.4|1879.4|1885.9|1879.9|1883.9|1877.9|21
1587704700000|2020-04-24 05:05:00|1884.9|1878.9|1884.9|1878.9|1885.6|1879.6|1884.6|1878.6|11
1587705000000|2020-04-24 05:10:00|1884.6|1878.6|1884.9|1878.9|1885.6|1879.6|1884.1|1878.1|9
1587705300000|2020-04-24 05:15:00|1885.9|1879.9|1886.9|1880.9|1886.9|1880.9|1885.9|1879.9|4
1587705600000|2020-04-24 05:20:00|1886.4|1880.4|1886.1|1880.1|1886.4|1880.4|1885.9|1879.9|4
1587705900000|2020-04-24 05:25:00|1885.6|1879.6|1887.1|1881.1|1887.1|1881.1|1885.6|1879.6|6
1587706200000|2020-04-24 05:30:00|1886.9|1880.9|1884.6|1878.6|1887.1|1881.1|1884.6|1878.6|14
1587706500000|2020-04-24 05:35:00|1884.9|1878.9|1885.4|1879.4|1886.4|1880.4|1882.8|1876.8|35
1587706800000|2020-04-24 05:40:00|1885.9|1879.9|1886.8|1880.8|1886.8|1880.8|1884.6|1878.6|13
1587707100000|2020-04-24 05:45:00|1886.9|1880.9|1886.1|1880.1|1887.9|1881.9|1886.1|1880.1|11
1587707400000|2020-04-24 05:50:00|1886|1880|1884.6|1878.6|1886.6|1880.6|1883.9|1877.9|22
1587707700000|2020-04-24 05:55:00|1884.4|1878.4|1882.9|1876.9|1884.6|1878.6|1882.5|1876.5|35
1587708000000|2020-04-24 06:00:00|1882.6|1876.6|1883.9|1877.9|1884.4|1878.4|1881.4|1875.4|29
1587708300000|2020-04-24 06:05:00|1883|1877|1882.4|1876.4|1883.9|1877.9|1881.6|1875.6|49
1587708600000|2020-04-24 06:10:00|1882.9|1876.9|1885|1879|1885|1879|1882.9|1876.9|18
1587708900000|2020-04-24 06:15:00|1885.4|1879.4|1886.6|1880.6|1887.8|1881.8|1885.4|1879.4|44
1587709200000|2020-04-24 06:20:00|1886.4|1880.4|1890.1|1884.1|1890.9|1884.9|1886.4|1880.4|125
1587709500000|2020-04-24 06:25:00|1889.4|1883.4|1887.6|1881.6|1891.9|1885.9|1887.1|1881.1|54
1587709800000|2020-04-24 06:30:00|1887.1|1881.1|1887.9|1881.9|1888.6|1882.6|1883.9|1877.9|125
1587710100000|2020-04-24 06:35:00|1888.1|1882.1|1886.4|1880.4|1891.4|1885.4|1885.6|1879.6|74
1587710400000|2020-04-24 06:40:00|1886.6|1880.6|1886.4|1880.4|1887.6|1881.6|1882.4|1876.4|64
1587710700000|2020-04-24 06:45:00|1886.6|1880.6|1888.9|1882.9|1889.9|1883.9|1886.4|1880.4|57
1587711000000|2020-04-24 06:50:00|1888.6|1882.6|1885.9|1879.9|1888.6|1882.6|1883.6|1877.6|23
1587711300000|2020-04-24 06:55:00|1886.1|1880.1|1887|1881|1888.6|1882.6|1883.5|1877.5|77
1587711600000|2020-04-24 07:00:00|1887.3|1881.3|1885.3|1879.3|1887.5|1881.5|1882.5|1876.5|56
1587711900000|2020-04-24 07:05:00|1885.5|1879.5|1889.3|1883.3|1889.5|1883.5|1885.5|1879.5|54
1587712200000|2020-04-24 07:10:00|1889|1883|1884|1878|1890.5|1884.5|1883.8|1877.8|47
1587712500000|2020-04-24 07:15:00|1884.3|1878.3|1881|1875|1884.3|1878.3|1880.5|1874.5|24
1587712800000|2020-04-24 07:20:00|1881.5|1875.5|1886|1880|1886.1|1880.1|1881|1875|26
1587713100000|2020-04-24 07:25:00|1886.8|1880.8|1888.8|1882.8|1889.3|1883.3|1886.8|1880.8|32
1587713400000|2020-04-24 07:30:00|1888.5|1882.5|1885.5|1879.5|1888.8|1882.8|1885.3|1879.3|19
1587713700000|2020-04-24 07:35:00|1885.8|1879.8|1887.4|1881.4|1889.5|1883.5|1885.8|1879.8|30
1587714000000|2020-04-24 07:40:00|1887.3|1881.3|1887.5|1881.5|1889.3|1883.3|1886.8|1880.8|17
1587714300000|2020-04-24 07:45:00|1887.8|1881.8|1889.3|1883.3|1889.5|1883.5|1887.8|1881.8|28
1587714600000|2020-04-24 07:50:00|1889.5|1883.5|1888.5|1882.5|1889.8|1883.8|1888|1882|19
1587714900000|2020-04-24 07:55:00|1888.8|1882.8|1886|1880|1889|1883|1883.5|1877.5|50
1587715200000|2020-04-24 08:00:00|1885.8|1879.8|1887.5|1881.5|1888.5|1882.5|1885.8|1879.8|45
1587715500000|2020-04-24 08:05:00|1887.8|1881.8|1883.5|1877.5|1887.8|1881.8|1883.5|1877.5|27
1587715800000|2020-04-24 08:10:00|1882.9|1876.9|1885.8|1879.8|1885.8|1879.8|1882.9|1876.9|18
1587716100000|2020-04-24 08:15:00|1886|1880|1884.8|1878.8|1886.3|1880.3|1884.3|1878.3|22
1587716400000|2020-04-24 08:20:00|1884.5|1878.5|1885|1879|1885.5|1879.5|1883.8|1877.8|17
1587716700000|2020-04-24 08:25:00|1884.5|1878.5|1884.9|1878.9|1884.9|1878.9|1883.8|1877.8|16
1587717000000|2020-04-24 08:30:00|1885.5|1879.5|1885.5|1879.5|1886|1880|1884.8|1878.8|22
1587717300000|2020-04-24 08:35:00|1885.6|1879.6|1886.4|1880.4|1886.9|1880.9|1884.8|1878.8|16
1587717600000|2020-04-24 08:40:00|1886.5|1880.5|1887.4|1881.4|1889.4|1883.4|1886.5|1880.5|34
1587717900000|2020-04-24 08:45:00|1887.5|1881.5|1886.8|1880.8|1887.6|1881.6|1885.4|1879.4|29
1587718200000|2020-04-24 08:50:00|1886.5|1880.5|1886.1|1880.1|1886.8|1880.8|1885.6|1879.6|14
1587718500000|2020-04-24 08:55:00|1886.4|1880.4|1886|1880|1887.6|1881.6|1886|1880|16
1587718800000|2020-04-24 09:00:00|1886.3|1880.3|1889.1|1883.1|1889.6|1883.6|1885.9|1879.9|37
1587719100000|2020-04-24 09:05:00|1889.4|1883.4|1890.1|1884.1|1890.1|1884.1|1888.4|1882.4|29
1587719400000|2020-04-24 09:10:00|1890.4|1884.4|1891|1885|1891.8|1885.8|1890.4|1884.4|20
1587719700000|2020-04-24 09:15:00|1890.8|1884.8|1891.8|1885.8|1892.3|1886.3|1890.4|1884.4|22
1587720000000|2020-04-24 09:20:00|1892|1886|1896.3|1890.3|1898|1892|1892|1886|55
1587720300000|2020-04-24 09:25:00|1896.5|1890.5|1896.8|1890.8|1898.5|1892.5|1895.8|1889.8|43
1587720600000|2020-04-24 09:30:00|1896.5|1890.5|1894|1888|1896.8|1890.8|1893.4|1887.4|59
1587720900000|2020-04-24 09:35:00|1894.3|1888.3|1895|1889|1895.3|1889.3|1893.6|1887.6|43
1587721200000|2020-04-24 09:40:00|1894.9|1888.9|1892.3|1886.3|1895.5|1889.5|1892.1|1886.1|51
1587721500000|2020-04-24 09:45:00|1892.5|1886.5|1890|1884|1893.5|1887.5|1889.8|1883.8|29
1587721800000|2020-04-24 09:50:00|1890.6|1884.6|1891|1885|1891.5|1885.5|1889.8|1883.8|41
1587722100000|2020-04-24 09:55:00|1890.8|1884.8|1892|1886|1893|1887|1890|1884|41
1587722400000|2020-04-24 10:00:00|1891.8|1885.8|1890.8|1884.8|1892|1886|1890.5|1884.5|12
1587722700000|2020-04-24 10:05:00|1890.5|1884.5|1888.5|1882.5|1890.5|1884.5|1888.5|1882.5|29
1587723000000|2020-04-24 10:10:00|1888.3|1882.3|1887.5|1881.5|1888.3|1882.3|1887.3|1881.3|14
1587723300000|2020-04-24 10:15:00|1887.8|1881.8|1888.8|1882.8|1889.6|1883.6|1887.8|1881.8|10
1587723600000|2020-04-24 10:20:00|1889|1883|1888.8|1882.8|1889.3|1883.3|1888|1882|22
1587723900000|2020-04-24 10:25:00|1888.5|1882.5|1888|1882|1888.6|1882.6|1887|1881|17
1587724200000|2020-04-24 10:30:00|1887.5|1881.5|1887.6|1881.6|1887.6|1881.6|1887|1881|23
1587724500000|2020-04-24 10:35:00|1887.5|1881.5|1885.5|1879.5|1887.5|1881.5|1885.5|1879.5|10
1587724800000|2020-04-24 10:40:00|1885.8|1879.8|1886|1880|1886.8|1880.8|1885.8|1879.8|10
1587725100000|2020-04-24 10:45:00|1886.3|1880.3|1886.3|1880.3|1886.5|1880.5|1886.3|1880.3|5
1587725400000|2020-04-24 10:50:00|1885.3|1879.3|1885.6|1879.6|1885.8|1879.8|1885.3|1879.3|4
1587725700000|2020-04-24 10:55:00|1885.9|1879.9|1886|1880|1886.5|1880.5|1885.6|1879.6|10
1587726000000|2020-04-24 11:00:00|1886.3|1880.3|1886|1880|1886.5|1880.5|1886|1880|6
1587726300000|2020-04-24 11:05:00|1885.6|1879.6|1882.8|1876.8|1885.6|1879.6|1882.8|1876.8|8
1587726600000|2020-04-24 11:10:00|1883.3|1877.3|1884.8|1878.8|1884.8|1878.8|1882.8|1876.8|8
1587726900000|2020-04-24 11:15:00|1885|1879|1882|1876|1885|1879|1881.5|1875.5|11
1587727200000|2020-04-24 11:20:00|1881.8|1875.8|1879|1873|1881.8|1875.8|1879|1873|7
1587727500000|2020-04-24 11:25:00|1878.8|1872.8|1881|1875|1881.6|1875.6|1878.8|1872.8|9
1587727800000|2020-04-24 11:30:00|1881.3|1875.3|1879.3|1873.3|1881.3|1875.3|1877.8|1871.8|22
1587728100000|2020-04-24 11:35:00|1879.5|1873.5|1880.3|1874.3|1881|1875|1879.3|1873.3|14
1587728400000|2020-04-24 11:40:00|1880.5|1874.5|1879|1873|1883.4|1877.4|1879|1873|35
1587728700000|2020-04-24 11:45:00|1878.9|1872.9|1876.5|1870.5|1878.9|1872.9|1876.5|1870.5|13
1587729000000|2020-04-24 11:50:00|1877.3|1871.3|1876.5|1870.5|1878.5|1872.5|1874.8|1868.8|81
1587729300000|2020-04-24 11:55:00|1876.8|1870.8|1879.9|1873.9|1880.1|1874.1|1876.8|1870.8|40
1587729600000|2020-04-24 12:00:00|1880.1|1874.1|1876.9|1870.9|1880.1|1874.1|1876|1870|37
1587729900000|2020-04-24 12:05:00|1876.6|1870.6|1877.4|1871.4|1880.4|1874.4|1876.1|1870.1|34
1587730200000|2020-04-24 12:10:00|1877.3|1871.3|1876.9|1870.9|1877.8|1871.8|1876.5|1870.5|11
1587730500000|2020-04-24 12:15:00|1877.1|1871.1|1878.4|1872.4|1879|1873|1877.1|1871.1|16
1587730800000|2020-04-24 12:20:00|1877.8|1871.8|1879.3|1873.3|1880.4|1874.4|1877.8|1871.8|24
1587731100000|2020-04-24 12:25:00|1880.1|1874.1|1878.9|1872.9|1880.1|1874.1|1878.8|1872.8|20
1587731400000|2020-04-24 12:30:00|1878.8|1872.8|1877.3|1871.3|1879|1873|1876.3|1870.3|30
1587731700000|2020-04-24 12:35:00|1876|1870|1877.3|1871.3|1877.5|1871.5|1876|1870|31
1587732000000|2020-04-24 12:40:00|1878.5|1872.5|1876.8|1870.8|1879.5|1873.5|1876.5|1870.5|32
1587732300000|2020-04-24 12:45:00|1877|1871|1879.1|1873.1|1879.5|1873.5|1877|1871|13
1587732600000|2020-04-24 12:50:00|1879.9|1873.9|1878.8|1872.8|1879.9|1873.9|1878.5|1872.5|15
1587732900000|2020-04-24 12:55:00|1879|1873|1879.5|1873.5|1880.4|1874.4|1878.4|1872.4|21
1587733200000|2020-04-24 13:00:00|1879.8|1873.8|1881.6|1875.6|1881.9|1875.9|1879|1873|18
1587733500000|2020-04-24 13:05:00|1881.3|1875.3|1879.8|1873.8|1881.3|1875.3|1879.8|1873.8|15
1587733800000|2020-04-24 13:10:00|1879.5|1873.5|1879.4|1873.4|1879.9|1873.9|1879.4|1873.4|7
1587734100000|2020-04-24 13:15:00|1879|1873|1879.8|1873.8|1880|1874|1877.5|1871.5|17
1587734400000|2020-04-24 13:20:00|1880.3|1874.3|1881.5|1875.5|1881.8|1875.8|1880.3|1874.3|10
1587734700000|2020-04-24 13:25:00|1882|1876|1883.5|1877.5|1883.9|1877.9|1882|1876|29
1587735000000|2020-04-24 13:30:00|1883.3|1877.3|1882.8|1876.8|1884|1878|1882.5|1876.5|31
1587735300000|2020-04-24 13:35:00|1882.5|1876.5|1882|1876|1883.8|1877.8|1881.3|1875.3|39
1587735600000|2020-04-24 13:40:00|1881|1875|1878.3|1872.3|1881|1875|1877|1871|26
1587735900000|2020-04-24 13:45:00|1878|1872|1876.1|1870.1|1878|1872|1875.5|1869.5|18
1587736200000|2020-04-24 13:50:00|1876|1870|1876.1|1870.1|1877|1871|1874.9|1868.9|20
1587736500000|2020-04-24 13:55:00|1875.9|1869.9|1875.3|1869.3|1876.4|1870.4|1875|1869|13
1587736800000|2020-04-24 14:00:00|1875.1|1869.1|1874.9|1868.9|1876.6|1870.6|1874.9|1868.9|28
1587737100000|2020-04-24 14:05:00|1874.8|1868.8|1873.8|1867.8|1874.8|1868.8|1873.6|1867.6|17
1587737400000|2020-04-24 14:10:00|1874|1868|1875.4|1869.4|1875.4|1869.4|1873.5|1867.5|17
1587737700000|2020-04-24 14:15:00|1875.5|1869.5|1874.6|1868.6|1876.1|1870.1|1874.6|1868.6|19
1587738000000|2020-04-24 14:20:00|1873.5|1867.5|1875.8|1869.8|1876|1870|1873.5|1867.5|24
1587738300000|2020-04-24 14:25:00|1875.5|1869.5|1874.6|1868.6|1875.8|1869.8|1874.6|1868.6|9
1587738600000|2020-04-24 14:30:00|1874.3|1868.3|1876|1870|1876.5|1870.5|1874.3|1868.3|8
1587738900000|2020-04-24 14:35:00|1876.3|1870.3|1877|1871|1877|1871|1874.5|1868.5|15
1587739200000|2020-04-24 14:40:00|1877.5|1871.5|1879.3|1873.3|1879.4|1873.4|1876.5|1870.5|19
1587739500000|2020-04-24 14:45:00|1879.1|1873.1|1880.8|1874.8|1881.3|1875.3|1878.5|1872.5|29
1587739800000|2020-04-24 14:50:00|1880.3|1874.3|1882.6|1876.6|1885.8|1879.8|1879.3|1873.3|49
1587740100000|2020-04-24 14:55:00|1882.8|1876.8|1884.8|1878.8|1887.8|1881.8|1882.8|1876.8|98
1587740400000|2020-04-24 15:00:00|1885|1879|1883.3|1877.3|1885.5|1879.5|1883.3|1877.3|21
1587740700000|2020-04-24 15:05:00|1883.5|1877.5|1884.5|1878.5|1884.8|1878.8|1882.9|1876.9|18
1587741000000|2020-04-24 15:10:00|1884.3|1878.3|1884|1878|1884.3|1878.3|1883.8|1877.8|4
1587741300000|2020-04-24 15:15:00|1883.8|1877.8|1884.8|1878.8|1884.8|1878.8|1883.5|1877.5|11
1587741600000|2020-04-24 15:20:00|1884.5|1878.5|1884.5|1878.5|1884.8|1878.8|1884|1878|8
1587741900000|2020-04-24 15:25:00|1884.8|1878.8|1888.3|1882.3|1888.3|1882.3|1884.8|1878.8|18
1587742200000|2020-04-24 15:30:00|1887.1|1881.1|1886.5|1880.5|1888.3|1882.3|1886|1880|32
1587742500000|2020-04-24 15:35:00|1886.8|1880.8|1887.5|1881.5|1887.5|1881.5|1886.3|1880.3|16
1587742800000|2020-04-24 15:40:00|1887.3|1881.3|1886.3|1880.3|1887.3|1881.3|1886.3|1880.3|6
1587743100000|2020-04-24 15:45:00|1886.5|1880.5|1885.5|1879.5|1886.8|1880.8|1885.3|1879.3|8
1587743400000|2020-04-24 15:50:00|1885.3|1879.3|1886.5|1880.5|1886.5|1880.5|1885.3|1879.3|4
1587743700000|2020-04-24 15:55:00|1886.8|1880.8|1888.8|1882.8|1888.8|1882.8|1886.5|1880.5|15
1587744000000|2020-04-24 16:00:00|1889.3|1883.3|1888.8|1882.8|1889.5|1883.5|1888.8|1882.8|6
1587744300000|2020-04-24 16:05:00|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1888.5|1882.5|1
1587744600000|2020-04-24 16:10:00|1888.8|1882.8|1887.5|1881.5|1888.8|1882.8|1887.5|1881.5|5
1587744900000|2020-04-24 16:15:00|1887.8|1881.8|1888.3|1882.3|1888.3|1882.3|1887.5|1881.5|6
1587745200000|2020-04-24 16:20:00|1888.6|1882.6|1888.8|1882.8|1888.8|1882.8|1887.5|1881.5|8
1587745500000|2020-04-24 16:25:00|1889|1883|1887.8|1881.8|1889|1883|1887|1881|10
1587746100000|2020-04-24 16:35:00|1887.3|1881.3|1888.3|1882.3|1889.3|1883.3|1887.3|1881.3|6
1587746400000|2020-04-24 16:40:00|1888.8|1882.8|1888.4|1882.4|1889.1|1883.1|1888.4|1882.4|5
1587746700000|2020-04-24 16:45:00|1888.9|1882.9|1888.3|1882.3|1890.3|1884.3|1888.3|1882.3|15
1587747000000|2020-04-24 16:50:00|1888.1|1882.1|1889|1883|1889|1883|1888.1|1882.1|2
1587747300000|2020-04-24 16:55:00|1889.1|1883.1|1889.6|1883.6|1889.9|1883.9|1889.1|1883.1|10
1587945600000|2020-04-27 00:00:00|1894.3|1883|1896.9|1890.9|1896.9|1890.9|1894.3|1883|6
1587945900000|2020-04-27 00:05:00|1897.1|1891.1|1900.3|1894.3|1900.6|1894.6|1896.6|1890.6|36
1587946200000|2020-04-27 00:10:00|1900|1894|1902.1|1896.1|1902.1|1896.1|1900|1894|19
1587946500000|2020-04-27 00:15:00|1901.9|1895.9|1903.1|1897.1|1904|1898|1901.1|1895.1|20
1587946800000|2020-04-27 00:20:00|1902.9|1896.9|1903.9|1897.9|1904.1|1898.1|1902.9|1896.9|7
1587947100000|2020-04-27 00:25:00|1904.1|1898.1|1908.8|1902.8|1909.3|1903.3|1904.1|1898.1|27
1587947400000|2020-04-27 00:30:00|1909|1903|1907.3|1901.3|1909|1903|1907.3|1901.3|5
1587947700000|2020-04-27 00:35:00|1907|1901|1906.5|1900.5|1907|1901|1906.5|1900.5|3
1587948000000|2020-04-27 00:40:00|1905.6|1899.6|1908.1|1902.1|1908.5|1902.5|1905.6|1899.6|10
1587948300000|2020-04-27 00:45:00|1908.4|1902.4|1910.4|1904.4|1911.4|1905.4|1908.4|1902.4|16
1587948600000|2020-04-27 00:50:00|1909.9|1903.9|1911|1905|1911|1905|1909.9|1903.9|6
1587948900000|2020-04-27 00:55:00|1911.3|1905.3|1914.3|1908.3|1914.3|1908.3|1911.3|1905.3|9
1587949200000|2020-04-27 01:00:00|1914.5|1908.5|1910.8|1904.8|1915.4|1909.4|1910.8|1904.8|107
1587949500000|2020-04-27 01:05:00|1911|1905|1912.1|1906.1|1912.9|1906.9|1909.4|1903.4|90
1587949800000|2020-04-27 01:10:00|1911.9|1905.9|1913.8|1907.8|1915.5|1909.5|1911.8|1905.8|25
1587950100000|2020-04-27 01:15:00|1914|1908|1918.5|1912.5|1919.8|1913.8|1914|1908|81
1587950400000|2020-04-27 01:20:00|1918.8|1912.8|1918.6|1912.6|1918.8|1912.8|1913.8|1907.8|119
1587950700000|2020-04-27 01:25:00|1918.1|1912.1|1919.1|1913.1|1919.1|1913.1|1916.9|1910.9|66
1587951000000|2020-04-27 01:30:00|1919|1913|1920.8|1914.8|1921.6|1915.6|1919|1913|71
1587951300000|2020-04-27 01:35:00|1920.5|1914.5|1919.5|1913.5|1921|1915|1918.9|1912.9|72
1587951600000|2020-04-27 01:40:00|1919.3|1913.3|1917.6|1911.6|1919.5|1913.5|1916.6|1910.6|86
1587951900000|2020-04-27 01:45:00|1917.9|1911.9|1917.4|1911.4|1919|1913|1916.6|1910.6|59
1587952200000|2020-04-27 01:50:00|1917.6|1911.6|1917.4|1911.4|1918.1|1912.1|1916.4|1910.4|17
1587952500000|2020-04-27 01:55:00|1917.6|1911.6|1917.9|1911.9|1918.8|1912.8|1917.1|1911.1|30
1587952800000|2020-04-27 02:00:00|1918.3|1912.3|1917.6|1911.6|1918.8|1912.8|1916.9|1910.9|52
1587953100000|2020-04-27 02:05:00|1917.9|1911.9|1919.5|1913.5|1919.9|1913.9|1917.6|1911.6|143
1587953400000|2020-04-27 02:10:00|1919.8|1913.8|1917.6|1911.6|1920.5|1914.5|1916.5|1910.5|53
1587953700000|2020-04-27 02:15:00|1919|1913|1919.8|1913.8|1919.8|1913.8|1919|1913|6
1587954000000|2020-04-27 02:20:00|1919.5|1913.5|1920.6|1914.6|1921.3|1915.3|1918.9|1912.9|16
1587954300000|2020-04-27 02:25:00|1920.5|1914.5|1920.6|1914.6|1920.6|1914.6|1920.3|1914.3|4
1587954600000|2020-04-27 02:30:00|1920.5|1914.5|1921.8|1915.8|1921.8|1915.8|1919.3|1913.3|27
1587954900000|2020-04-27 02:35:00|1921.9|1915.9|1925.4|1919.4|1926.5|1920.5|1921.9|1915.9|19
1587955200000|2020-04-27 02:40:00|1925.6|1919.6|1924.1|1918.1|1925.6|1919.6|1922.6|1916.6|28
1587955500000|2020-04-27 02:45:00|1924.4|1918.4|1919.8|1913.8|1924.6|1918.6|1919.8|1913.8|74
1587955800000|2020-04-27 02:50:00|1919.5|1913.5|1919.4|1913.4|1920|1914|1918.6|1912.6|106
1587956100000|2020-04-27 02:55:00|1919.1|1913.1|1917.3|1911.3|1919.3|1913.3|1917.1|1911.1|35
1587956400000|2020-04-27 03:00:00|1917.5|1911.5|1917.5|1911.5|1918|1912|1917.1|1911.1|48
1587956700000|2020-04-27 03:05:00|1917.3|1911.3|1917.5|1911.5|1918.6|1912.6|1917|1911|72
1587957000000|2020-04-27 03:10:00|1918.6|1912.6|1921|1915|1922.1|1916.1|1918.1|1912.1|70
1587957300000|2020-04-27 03:15:00|1920.5|1914.5|1922.3|1916.3|1922.3|1916.3|1919.4|1913.4|112
1587957600000|2020-04-27 03:20:00|1922.5|1916.5|1925.8|1919.8|1927.1|1921.1|1922.1|1916.1|99
1587957900000|2020-04-27 03:25:00|1925.1|1919.1|1925.8|1919.8|1927.6|1921.6|1925.1|1919.1|48
1587958200000|2020-04-27 03:30:00|1925.9|1919.9|1927|1921|1927.1|1921.1|1925.8|1919.8|12
1587958500000|2020-04-27 03:35:00|1926.8|1920.8|1924.9|1918.9|1926.8|1920.8|1924.9|1918.9|6
1587958800000|2020-04-27 03:40:00|1924.6|1918.6|1923.4|1917.4|1925.3|1919.3|1923.4|1917.4|6
1587959100000|2020-04-27 03:45:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1587959400000|2020-04-27 03:50:00|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|2
1587959700000|2020-04-27 03:55:00|1923.9|1917.9|1923.5|1917.5|1923.9|1917.9|1923.5|1917.5|3
1587960300000|2020-04-27 04:05:00|1923.6|1917.6|1925.5|1919.5|1925.5|1919.5|1923.6|1917.6|5
1587961200000|2020-04-27 04:20:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1587961800000|2020-04-27 04:30:00|1926.3|1920.3|1926|1920|1926.6|1920.6|1926|1920|4
1587962100000|2020-04-27 04:35:00|1925.9|1919.9|1926|1920|1926|1920|1925.9|1919.9|2
1587962400000|2020-04-27 04:40:00|1926.3|1920.3|1926.1|1920.1|1926.3|1920.3|1926.1|1920.1|2
1587962700000|2020-04-27 04:45:00|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1587963600000|2020-04-27 05:00:00|1925.9|1919.9|1927|1921|1927.4|1921.4|1925.9|1919.9|7
1587963900000|2020-04-27 05:05:00|1926.6|1920.6|1926.6|1920.6|1927|1921|1926.6|1920.6|5
1587964200000|2020-04-27 05:10:00|1926.4|1920.4|1924.6|1918.6|1926.4|1920.4|1924.6|1918.6|11
1587964500000|2020-04-27 05:15:00|1924.8|1918.8|1923.6|1917.6|1924.8|1918.8|1923.6|1917.6|6
1587965100000|2020-04-27 05:25:00|1924.4|1918.4|1926.1|1920.1|1927.8|1921.8|1922.9|1916.9|22
1587965400000|2020-04-27 05:30:00|1925.8|1919.8|1926|1920|1927.1|1921.1|1925.1|1919.1|29
1587965700000|2020-04-27 05:35:00|1925.6|1919.6|1924.9|1918.9|1926.5|1920.5|1924.3|1918.3|17
1587966000000|2020-04-27 05:40:00|1925.1|1919.1|1924.9|1918.9|1926.8|1920.8|1922.9|1916.9|46
1587966300000|2020-04-27 05:45:00|1924.6|1918.6|1926|1920|1926.6|1920.6|1924.4|1918.4|71
1587966600000|2020-04-27 05:50:00|1925.8|1919.8|1924.6|1918.6|1926|1920|1924.6|1918.6|10
1587966900000|2020-04-27 05:55:00|1924.4|1918.4|1922.6|1916.6|1924.4|1918.4|1922.1|1916.1|46
1587967200000|2020-04-27 06:00:00|1922.9|1916.9|1923.4|1917.4|1924|1918|1922.9|1916.9|16
1587967500000|2020-04-27 06:05:00|1923.1|1917.1|1922.6|1916.6|1923.4|1917.4|1922.6|1916.6|12
1587967800000|2020-04-27 06:10:00|1922.4|1916.4|1920.4|1914.4|1922.5|1916.5|1919.6|1913.6|55
1587968100000|2020-04-27 06:15:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1919.6|1913.6|5
1587968400000|2020-04-27 06:20:00|1919.9|1913.9|1918.9|1912.9|1919.9|1913.9|1917.6|1911.6|31
1587968700000|2020-04-27 06:25:00|1918.6|1912.6|1917.6|1911.6|1919|1913|1916.6|1910.6|78
1587969000000|2020-04-27 06:30:00|1917.9|1911.9|1920.5|1914.5|1920.5|1914.5|1916.4|1910.4|97
1587969300000|2020-04-27 06:35:00|1920.4|1914.4|1920.4|1914.4|1922.9|1916.9|1918.4|1912.4|54
1587969600000|2020-04-27 06:40:00|1920.1|1914.1|1917.1|1911.1|1920.1|1914.1|1916.9|1910.9|40
1587969900000|2020-04-27 06:45:00|1917.5|1911.5|1917.6|1911.6|1918.6|1912.6|1916.1|1910.1|66
1587970200000|2020-04-27 06:50:00|1917.9|1911.9|1916.6|1910.6|1918.6|1912.6|1916.4|1910.4|32
1587970500000|2020-04-27 06:55:00|1917.1|1911.1|1917.5|1911.5|1919.3|1913.3|1917.1|1911.1|28
1587970800000|2020-04-27 07:00:00|1917.8|1911.8|1919.4|1913.4|1923|1917|1913.4|1907.4|60
1587971100000|2020-04-27 07:05:00|1918.9|1912.9|1912.8|1906.8|1920.9|1914.9|1912.5|1906.5|43
1587971400000|2020-04-27 07:10:00|1913.6|1907.6|1911|1905|1913.8|1907.8|1910.5|1904.5|33
1587971700000|2020-04-27 07:15:00|1911.3|1905.3|1906.8|1900.8|1911.5|1905.5|1906.8|1900.8|19
1587972000000|2020-04-27 07:20:00|1907|1901|1910|1904|1911.8|1905.8|1907|1901|27
1587972300000|2020-04-27 07:25:00|1909.8|1903.8|1913.1|1907.1|1913.1|1907.1|1908.8|1902.8|24
1587972600000|2020-04-27 07:30:00|1913.4|1907.4|1913.4|1907.4|1914.3|1908.3|1912.9|1906.9|14
1587972900000|2020-04-27 07:35:00|1913.1|1907.1|1912.8|1906.8|1913.3|1907.3|1912.8|1906.8|7
1587973200000|2020-04-27 07:40:00|1913|1907|1910.3|1904.3|1913.9|1907.9|1910|1904|16
1587973500000|2020-04-27 07:45:00|1910|1904|1909.3|1903.3|1910|1904|1909|1903|10
1587973800000|2020-04-27 07:50:00|1909.4|1903.4|1910.5|1904.5|1911|1905|1909.3|1903.3|9
1587974100000|2020-04-27 07:55:00|1910.8|1904.8|1913.4|1907.4|1913.6|1907.6|1910.8|1904.8|14
1587974400000|2020-04-27 08:00:00|1913.5|1907.5|1916.9|1910.9|1916.9|1910.9|1912.9|1906.9|45
1587974700000|2020-04-27 08:05:00|1917.1|1911.1|1919.8|1913.8|1919.8|1913.8|1916.4|1910.4|33
1587975000000|2020-04-27 08:10:00|1919.5|1913.5|1923|1917|1923|1917|1919.3|1913.3|31
1587975300000|2020-04-27 08:15:00|1923.3|1917.3|1922.9|1916.9|1925.3|1919.3|1922.5|1916.5|30
1587975600000|2020-04-27 08:20:00|1922.5|1916.5|1926.5|1920.5|1927|1921|1922.5|1916.5|51
1587975900000|2020-04-27 08:25:00|1926.3|1920.3|1925.8|1919.8|1926.5|1920.5|1924.9|1918.9|26
1587976200000|2020-04-27 08:30:00|1925.5|1919.5|1929|1923|1929.5|1923.5|1925.5|1919.5|51
1587976500000|2020-04-27 08:35:00|1928.8|1922.8|1927.4|1921.4|1928.8|1922.8|1927.1|1921.1|44
1587976800000|2020-04-27 08:40:00|1927.3|1921.3|1921|1915|1927.3|1921.3|1920.8|1914.8|43
1587977100000|2020-04-27 08:45:00|1921.3|1915.3|1921.8|1915.8|1922.3|1916.3|1921.3|1915.3|12
1587977400000|2020-04-27 08:50:00|1921.4|1915.4|1916.5|1910.5|1921.4|1915.4|1916|1910|24
1587977700000|2020-04-27 08:55:00|1916.8|1910.8|1915.1|1909.1|1918.8|1912.8|1913.3|1907.3|44
1587978000000|2020-04-27 09:00:00|1915.4|1909.4|1914.5|1908.5|1916.3|1910.3|1914.3|1908.3|15
1587978300000|2020-04-27 09:05:00|1914.3|1908.3|1913.8|1907.8|1914.6|1908.6|1913.3|1907.3|19
1587978600000|2020-04-27 09:10:00|1914.3|1908.3|1914.3|1908.3|1914.3|1908.3|1913.8|1907.8|5
1587978900000|2020-04-27 09:15:00|1914|1908|1914.1|1908.1|1915|1909|1912|1906|27
1587979200000|2020-04-27 09:20:00|1914|1908|1915.3|1909.3|1915.3|1909.3|1913.3|1907.3|12
1587979500000|2020-04-27 09:25:00|1915|1909|1916|1910|1917|1911|1914.3|1908.3|26
1587979800000|2020-04-27 09:30:00|1915.8|1909.8|1914.3|1908.3|1916|1910|1914.3|1908.3|19
1587980100000|2020-04-27 09:35:00|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1913|1907|22
1587980400000|2020-04-27 09:40:00|1914.8|1908.8|1912.8|1906.8|1914.8|1908.8|1912.8|1906.8|17
1587980700000|2020-04-27 09:45:00|1912.6|1906.6|1912.3|1906.3|1912.6|1906.6|1912.3|1906.3|3
1587981000000|2020-04-27 09:50:00|1912|1906|1915.1|1909.1|1915.6|1909.6|1911.5|1905.5|18
1587981300000|2020-04-27 09:55:00|1914.9|1908.9|1916|1910|1916|1910|1914.4|1908.4|18
1587981600000|2020-04-27 10:00:00|1916.1|1910.1|1916.5|1910.5|1917.8|1911.8|1916.1|1910.1|22
1587981900000|2020-04-27 10:05:00|1916.8|1910.8|1917|1911|1917.4|1911.4|1916.5|1910.5|14
1587982200000|2020-04-27 10:10:00|1917.3|1911.3|1918.8|1912.8|1918.8|1912.8|1917|1911|10
1587982500000|2020-04-27 10:15:00|1918.9|1912.9|1918.6|1912.6|1918.9|1912.9|1918.6|1912.6|6
1587982800000|2020-04-27 10:20:00|1918.9|1912.9|1917.5|1911.5|1919.3|1913.3|1917.5|1911.5|14
1587983100000|2020-04-27 10:25:00|1917.8|1911.8|1919.1|1913.1|1919.1|1913.1|1917.8|1911.8|15
1587983400000|2020-04-27 10:30:00|1918.4|1912.4|1921.8|1915.8|1922.3|1916.3|1918.1|1912.1|23
1587983700000|2020-04-27 10:35:00|1921.5|1915.5|1922|1916|1923|1917|1921.3|1915.3|31
1587984000000|2020-04-27 10:40:00|1921.9|1915.9|1923.1|1917.1|1923.1|1917.1|1919.8|1913.8|42
1587984300000|2020-04-27 10:45:00|1922.9|1916.9|1923.1|1917.1|1924.1|1918.1|1921.6|1915.6|35
1587984600000|2020-04-27 10:50:00|1923.3|1917.3|1921.5|1915.5|1923.3|1917.3|1921.1|1915.1|27
1587984900000|2020-04-27 10:55:00|1922|1916|1920.8|1914.8|1922|1916|1919.4|1913.4|21
1587985200000|2020-04-27 11:00:00|1921.3|1915.3|1921.5|1915.5|1922|1916|1921.3|1915.3|11
1587985500000|2020-04-27 11:05:00|1921.8|1915.8|1921.4|1915.4|1921.8|1915.8|1920.4|1914.4|17
1587985800000|2020-04-27 11:10:00|1921.1|1915.1|1915.3|1909.3|1921.1|1915.1|1915|1909|13
1587986100000|2020-04-27 11:15:00|1915|1909|1916.5|1910.5|1916.5|1910.5|1915|1909|8
1587986400000|2020-04-27 11:20:00|1916.3|1910.3|1915.9|1909.9|1916.5|1910.5|1915.9|1909.9|5
1587986700000|2020-04-27 11:25:00|1915.6|1909.6|1912.8|1906.8|1915.6|1909.6|1912.8|1906.8|26
1587987000000|2020-04-27 11:30:00|1912.5|1906.5|1913.8|1907.8|1914|1908|1911.8|1905.8|21
1587987300000|2020-04-27 11:35:00|1914|1908|1915|1909|1918.4|1912.4|1914|1908|23
1587987600000|2020-04-27 11:40:00|1914.8|1908.8|1915|1909|1915.5|1909.5|1912.8|1906.8|22
1587987900000|2020-04-27 11:45:00|1914.1|1908.1|1912.5|1906.5|1914.5|1908.5|1912.5|1906.5|28
1587988200000|2020-04-27 11:50:00|1911.5|1905.5|1912.1|1906.1|1912.1|1906.1|1907.8|1901.8|83
1587988500000|2020-04-27 11:55:00|1912.4|1906.4|1913.6|1907.6|1914.9|1908.9|1911.8|1905.8|47
1587988800000|2020-04-27 12:00:00|1913.9|1907.9|1913.1|1907.1|1914.3|1908.3|1912.1|1906.1|15
1587989100000|2020-04-27 12:05:00|1913.4|1907.4|1909.8|1903.8|1914.3|1908.3|1909.3|1903.3|34
1587989400000|2020-04-27 12:10:00|1910|1904|1912.4|1906.4|1912.4|1906.4|1910|1904|12
1587989700000|2020-04-27 12:15:00|1912.6|1906.6|1913|1907|1914.5|1908.5|1912.3|1906.3|26
1587990000000|2020-04-27 12:20:00|1913.1|1907.1|1911.8|1905.8|1913.8|1907.8|1911|1905|23
1587990300000|2020-04-27 12:25:00|1912|1906|1910.1|1904.1|1912|1906|1909.4|1903.4|20
1587990600000|2020-04-27 12:30:00|1910.5|1904.5|1909|1903|1911|1905|1909|1903|24
1587990900000|2020-04-27 12:35:00|1908.8|1902.8|1909|1903|1910.8|1904.8|1908.3|1902.3|14
1587991200000|2020-04-27 12:40:00|1909.5|1903.5|1910.8|1904.8|1910.8|1904.8|1909.3|1903.3|12
1587991500000|2020-04-27 12:45:00|1910.5|1904.5|1913.3|1907.3|1913.3|1907.3|1910.4|1904.4|18
1587991800000|2020-04-27 12:50:00|1912.8|1906.8|1913|1907|1913.3|1907.3|1912.8|1906.8|5
1587992100000|2020-04-27 12:55:00|1913.1|1907.1|1911.3|1905.3|1913.1|1907.1|1910.8|1904.8|16
1587992400000|2020-04-27 13:00:00|1911|1905|1910.3|1904.3|1911|1905|1909.8|1903.8|13
1587992700000|2020-04-27 13:05:00|1910.6|1904.6|1908.3|1902.3|1911.4|1905.4|1908|1902|33
1587993000000|2020-04-27 13:10:00|1908|1902|1909.8|1903.8|1909.9|1903.9|1906.5|1900.5|20
1587993300000|2020-04-27 13:15:00|1909.5|1903.5|1907.5|1901.5|1909.5|1903.5|1907.3|1901.3|10
1587993600000|2020-04-27 13:20:00|1907.8|1901.8|1906.3|1900.3|1907.8|1901.8|1906.3|1900.3|10
1587993900000|2020-04-27 13:25:00|1906|1900|1905.5|1899.5|1906.3|1900.3|1905.3|1899.3|5
1587994200000|2020-04-27 13:30:00|1905|1899|1905.5|1899.5|1905.5|1899.5|1904.3|1898.3|15
1587994500000|2020-04-27 13:35:00|1905.3|1899.3|1905|1899|1905.5|1899.5|1904|1898|17
1587994800000|2020-04-27 13:40:00|1905.3|1899.3|1904|1898|1905.3|1899.3|1903.8|1897.8|8
1587995100000|2020-04-27 13:45:00|1904.3|1898.3|1904.5|1898.5|1904.5|1898.5|1902|1896|23
1587995400000|2020-04-27 13:50:00|1904.8|1898.8|1909.3|1903.3|1909.3|1903.3|1904.3|1898.3|48
1587995700000|2020-04-27 13:55:00|1909.5|1903.5|1908.3|1902.3|1909.8|1903.8|1907.9|1901.9|17
1587996000000|2020-04-27 14:00:00|1908.5|1902.5|1907.3|1901.3|1909.3|1903.3|1907|1901|28
1587996300000|2020-04-27 14:05:00|1907.6|1901.6|1907|1901|1908.6|1902.6|1906.8|1900.8|14
1587996600000|2020-04-27 14:10:00|1907.3|1901.3|1909|1903|1909|1903|1907|1901|12
1587996900000|2020-04-27 14:15:00|1909.3|1903.3|1911.9|1905.9|1912.4|1906.4|1909.3|1903.3|31
1587997200000|2020-04-27 14:20:00|1911.5|1905.5|1912.9|1906.9|1913|1907|1911.3|1905.3|20
1587997500000|2020-04-27 14:25:00|1913.5|1907.5|1915.3|1909.3|1915.3|1909.3|1911.8|1905.8|38
1587997800000|2020-04-27 14:30:00|1915.5|1909.5|1916.6|1910.6|1916.6|1910.6|1914.5|1908.5|19
1587998100000|2020-04-27 14:35:00|1916.3|1910.3|1919|1913|1919|1913|1915.3|1909.3|21
1587998400000|2020-04-27 14:40:00|1918.5|1912.5|1918|1912|1920|1914|1918|1912|24
1587998700000|2020-04-27 14:45:00|1917.8|1911.8|1913.8|1907.8|1917.8|1911.8|1913.8|1907.8|47
1587999000000|2020-04-27 14:50:00|1913.5|1907.5|1912.5|1906.5|1914.5|1908.5|1912.5|1906.5|43
1587999300000|2020-04-27 14:55:00|1912.3|1906.3|1908.4|1902.4|1912.8|1906.8|1905.3|1899.3|136
1587999600000|2020-04-27 15:00:00|1908.3|1902.3|1912.4|1906.4|1912.5|1906.5|1908|1902|31
1587999900000|2020-04-27 15:05:00|1912.5|1906.5|1911|1905|1913.5|1907.5|1911|1905|25
1588000200000|2020-04-27 15:10:00|1910.8|1904.8|1910.3|1904.3|1912.9|1906.9|1910|1904|15
1588000500000|2020-04-27 15:15:00|1910.5|1904.5|1911.8|1905.8|1912|1906|1910.5|1904.5|8
1588000800000|2020-04-27 15:20:00|1912.3|1906.3|1911.8|1905.8|1913|1907|1909.9|1903.9|21
1588001100000|2020-04-27 15:25:00|1911.9|1905.9|1912.5|1906.5|1913.8|1907.8|1911|1905|21
1588001400000|2020-04-27 15:30:00|1912.8|1906.8|1913.3|1907.3|1913.3|1907.3|1912.8|1906.8|3
1588001700000|2020-04-27 15:35:00|1913.5|1907.5|1915|1909|1915.8|1909.8|1913.5|1907.5|8
1588002000000|2020-04-27 15:40:00|1914.9|1908.9|1915|1909|1915.6|1909.6|1914.8|1908.8|12
1588002300000|2020-04-27 15:45:00|1914.8|1908.8|1914.5|1908.5|1915.5|1909.5|1914.5|1908.5|7
1588002600000|2020-04-27 15:50:00|1914.3|1908.3|1913.5|1907.5|1914.5|1908.5|1913|1907|5
1588002900000|2020-04-27 15:55:00|1912.8|1906.8|1913.3|1907.3|1913.5|1907.5|1912.8|1906.8|7
1588003200000|2020-04-27 16:00:00|1913.1|1907.1|1912.3|1906.3|1913.1|1907.1|1912|1906|6
1588003500000|2020-04-27 16:05:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1588003800000|2020-04-27 16:10:00|1911.8|1905.8|1911.8|1905.8|1912|1906|1911.3|1905.3|7
1588004100000|2020-04-27 16:15:00|1911.5|1905.5|1911.3|1905.3|1911.5|1905.5|1911.3|1905.3|2
1588004400000|2020-04-27 16:20:00|1911.5|1905.5|1910.8|1904.8|1911.5|1905.5|1910.8|1904.8|3
1588004700000|2020-04-27 16:25:00|1910.5|1904.5|1910.3|1904.3|1910.5|1904.5|1910.3|1904.3|2
1588005000000|2020-04-27 16:30:00|1910.5|1904.5|1910.8|1904.8|1910.8|1904.8|1910.5|1904.5|4
1588005300000|2020-04-27 16:35:00|1910.5|1904.5|1911.3|1905.3|1911.5|1905.5|1910.5|1904.5|4
1588005600000|2020-04-27 16:40:00|1911.5|1905.5|1912.3|1906.3|1912.5|1906.5|1911.5|1905.5|4
1588005900000|2020-04-27 16:45:00|1912|1906|1912|1906|1912|1906|1912|1906|1
1588006200000|2020-04-27 16:50:00|1912.1|1906.1|1912.8|1906.8|1913.3|1907.3|1912.1|1906.1|8
1588006500000|2020-04-27 16:55:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1588032000000|2020-04-28 00:00:00|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1910.4|1904.4|17
1588032300000|2020-04-28 00:05:00|1911.3|1905.3|1911.5|1905.5|1911.9|1905.9|1911.3|1905.3|4
1588032600000|2020-04-28 00:10:00|1911.8|1905.8|1911.9|1905.9|1912.1|1906.1|1911.8|1905.8|4
1588034100000|2020-04-28 00:35:00|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|2
1588034400000|2020-04-28 00:40:00|1912.6|1906.6|1913.6|1907.6|1913.6|1907.6|1912.6|1906.6|4
1588035300000|2020-04-28 00:55:00|1913.4|1907.4|1911.4|1905.4|1913.4|1907.4|1911|1905|6
1588035600000|2020-04-28 01:00:00|1911.6|1905.6|1914|1908|1914|1908|1910.5|1904.5|34
1588035900000|2020-04-28 01:05:00|1914.3|1908.3|1915.9|1909.9|1917.4|1911.4|1914.3|1908.3|22
1588036200000|2020-04-28 01:10:00|1915.6|1909.6|1913.1|1907.1|1915.6|1909.6|1912.9|1906.9|11
1588036500000|2020-04-28 01:15:00|1912.9|1906.9|1912.8|1906.8|1912.9|1906.9|1907.6|1901.6|41
1588036800000|2020-04-28 01:20:00|1912.5|1906.5|1913.6|1907.6|1914.1|1908.1|1911.5|1905.5|29
1588037100000|2020-04-28 01:25:00|1913.4|1907.4|1915.4|1909.4|1916.6|1910.6|1913.1|1907.1|79
1588037400000|2020-04-28 01:30:00|1915.6|1909.6|1915.8|1909.8|1915.8|1909.8|1914.1|1908.1|17
1588037700000|2020-04-28 01:35:00|1916.1|1910.1|1916|1910|1916.5|1910.5|1915.8|1909.8|10
1588038000000|2020-04-28 01:40:00|1915.8|1909.8|1917.5|1911.5|1918|1912|1915.3|1909.3|34
1588038300000|2020-04-28 01:45:00|1917.3|1911.3|1916|1910|1917.3|1911.3|1915.6|1909.6|27
1588038600000|2020-04-28 01:50:00|1916.1|1910.1|1911.6|1905.6|1916.3|1910.3|1911.6|1905.6|42
1588038900000|2020-04-28 01:55:00|1911.3|1905.3|1911.4|1905.4|1913|1907|1910.9|1904.9|24
1588039200000|2020-04-28 02:00:00|1911.1|1905.1|1912.5|1906.5|1912.8|1906.8|1910|1904|51
1588039500000|2020-04-28 02:05:00|1912.3|1906.3|1912.5|1906.5|1912.8|1906.8|1910.9|1904.9|21
1588039800000|2020-04-28 02:10:00|1912.4|1906.4|1912.5|1906.5|1912.6|1906.6|1912.4|1906.4|5
1588040100000|2020-04-28 02:15:00|1912.4|1906.4|1912.3|1906.3|1912.4|1906.4|1912.3|1906.3|2
1588040400000|2020-04-28 02:20:00|1912|1906|1912|1906|1912|1906|1911.8|1905.8|3
1588040700000|2020-04-28 02:25:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1588041000000|2020-04-28 02:30:00|1911.9|1905.9|1915.4|1909.4|1915.4|1909.4|1911.9|1905.9|23
1588041300000|2020-04-28 02:35:00|1915.5|1909.5|1916.1|1910.1|1916.6|1910.6|1915.3|1909.3|13
1588041600000|2020-04-28 02:40:00|1916.3|1910.3|1916.6|1910.6|1917.1|1911.1|1916.3|1910.3|24
1588041900000|2020-04-28 02:45:00|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1915.9|1909.9|23
1588042200000|2020-04-28 02:50:00|1917.3|1911.3|1915.6|1909.6|1917.3|1911.3|1915.1|1909.1|11
1588042500000|2020-04-28 02:55:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.5|1909.5|3
1588042800000|2020-04-28 03:00:00|1916|1910|1915.3|1909.3|1916.8|1910.8|1915|1909|13
1588043100000|2020-04-28 03:05:00|1915|1909|1914.9|1908.9|1915.3|1909.3|1914.8|1908.8|11
1588043400000|2020-04-28 03:10:00|1914.6|1908.6|1916.3|1910.3|1916.5|1910.5|1914.4|1908.4|16
1588043700000|2020-04-28 03:15:00|1916|1910|1916.5|1910.5|1916.5|1910.5|1915.8|1909.8|8
1588044000000|2020-04-28 03:20:00|1916.6|1910.6|1918.3|1912.3|1920.1|1914.1|1916.6|1910.6|40
1588044300000|2020-04-28 03:25:00|1918.6|1912.6|1917.8|1911.8|1918.6|1912.6|1916.4|1910.4|77
1588044600000|2020-04-28 03:30:00|1917.9|1911.9|1916.8|1910.8|1918.4|1912.4|1915.9|1909.9|16
1588044900000|2020-04-28 03:35:00|1916.9|1910.9|1917|1911|1917|1911|1916.9|1910.9|2
1588045200000|2020-04-28 03:40:00|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1588045500000|2020-04-28 03:45:00|1916.8|1910.8|1916.8|1910.8|1916.8|1910.8|1916.4|1910.4|3
1588045800000|2020-04-28 03:50:00|1916.6|1910.6|1916.8|1910.8|1916.8|1910.8|1916.6|1910.6|4
1588046100000|2020-04-28 03:55:00|1916.6|1910.6|1916.4|1910.4|1916.8|1910.8|1916.4|1910.4|6
1588046400000|2020-04-28 04:00:00|1916.6|1910.6|1916.6|1910.6|1916.9|1910.9|1916.5|1910.5|5
1588046700000|2020-04-28 04:05:00|1916.5|1910.5|1916|1910|1916.5|1910.5|1916|1910|4
1588047000000|2020-04-28 04:10:00|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1915.8|1909.8|1
1588047300000|2020-04-28 04:15:00|1915.6|1909.6|1916.3|1910.3|1916.5|1910.5|1915.6|1909.6|5
1588047600000|2020-04-28 04:20:00|1916|1910|1915.9|1909.9|1916|1910|1915.9|1909.9|2
1588047900000|2020-04-28 04:25:00|1916.4|1910.4|1917.4|1911.4|1917.4|1911.4|1916.4|1910.4|5
1588048800000|2020-04-28 04:40:00|1917.5|1911.5|1917.9|1911.9|1917.9|1911.9|1917.5|1911.5|4
1588049100000|2020-04-28 04:45:00|1917.6|1911.6|1917.5|1911.5|1917.9|1911.9|1917.4|1911.4|15
1588049400000|2020-04-28 04:50:00|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1588049700000|2020-04-28 04:55:00|1917.6|1911.6|1918.1|1912.1|1918.1|1912.1|1917.6|1911.6|4
1588050000000|2020-04-28 05:00:00|1918.3|1912.3|1918.1|1912.1|1918.3|1912.3|1918.1|1912.1|2
1588050300000|2020-04-28 05:05:00|1917.4|1911.4|1914.3|1908.3|1917.4|1911.4|1914.3|1908.3|15
1588050600000|2020-04-28 05:10:00|1914.1|1908.1|1914.4|1908.4|1914.6|1908.6|1914.1|1908.1|6
1588050900000|2020-04-28 05:15:00|1913.4|1907.4|1915.1|1909.1|1915.1|1909.1|1913.4|1907.4|6
1588051200000|2020-04-28 05:20:00|1914.3|1908.3|1913.9|1907.9|1914.3|1908.3|1913.4|1907.4|3
1588051500000|2020-04-28 05:25:00|1912.8|1906.8|1912.9|1906.9|1912.9|1906.9|1911.8|1905.8|12
1588051800000|2020-04-28 05:30:00|1913.1|1907.1|1912.5|1906.5|1915|1909|1912.4|1906.4|33
1588052100000|2020-04-28 05:35:00|1912.8|1906.8|1913.3|1907.3|1913.8|1907.8|1912.8|1906.8|17
1588052400000|2020-04-28 05:40:00|1913.6|1907.6|1913.8|1907.8|1913.9|1907.9|1913.6|1907.6|3
1588052700000|2020-04-28 05:45:00|1913.9|1907.9|1913.8|1907.8|1914.1|1908.1|1913.8|1907.8|9
1588053000000|2020-04-28 05:50:00|1914|1908|1914.3|1908.3|1914.3|1908.3|1914|1908|4
1588053300000|2020-04-28 05:55:00|1914.5|1908.5|1915.9|1909.9|1916.1|1910.1|1914.5|1908.5|37
1588053600000|2020-04-28 06:00:00|1916.1|1910.1|1915.3|1909.3|1916.4|1910.4|1914.3|1908.3|55
1588053900000|2020-04-28 06:05:00|1915|1909|1916.5|1910.5|1917|1911|1915|1909|51
1588054200000|2020-04-28 06:10:00|1916.3|1910.3|1916.6|1910.6|1917.4|1911.4|1916.1|1910.1|34
1588054500000|2020-04-28 06:15:00|1916.4|1910.4|1916.4|1910.4|1916.6|1910.6|1915.8|1909.8|13
1588054800000|2020-04-28 06:20:00|1916.3|1910.3|1916.6|1910.6|1916.6|1910.6|1915.9|1909.9|26
1588055100000|2020-04-28 06:25:00|1916.9|1910.9|1917.4|1911.4|1918.1|1912.1|1915.6|1909.6|26
1588055400000|2020-04-28 06:30:00|1917.3|1911.3|1919.1|1913.1|1919.1|1913.1|1916.6|1910.6|21
1588055700000|2020-04-28 06:35:00|1919.3|1913.3|1920.4|1914.4|1920.4|1914.4|1918.5|1912.5|27
1588056000000|2020-04-28 06:40:00|1920.1|1914.1|1921.1|1915.1|1921.1|1915.1|1919.9|1913.9|22
1588056300000|2020-04-28 06:45:00|1921.4|1915.4|1919|1913|1921.4|1915.4|1918.8|1912.8|21
1588056600000|2020-04-28 06:50:00|1918.9|1912.9|1918.1|1912.1|1920.4|1914.4|1918|1912|32
1588056900000|2020-04-28 06:55:00|1918.3|1912.3|1917.5|1911.5|1918.3|1912.3|1917|1911|14
1588057200000|2020-04-28 07:00:00|1917.8|1911.8|1915.3|1909.3|1918.5|1912.5|1915.3|1909.3|41
1588057500000|2020-04-28 07:05:00|1915|1909|1917.3|1911.3|1917.5|1911.5|1914.3|1908.3|22
1588057800000|2020-04-28 07:10:00|1917|1911|1916|1910|1917.5|1911.5|1916|1910|15
1588058100000|2020-04-28 07:15:00|1915.8|1909.8|1919|1913|1919|1913|1915.3|1909.3|35
1588058400000|2020-04-28 07:20:00|1919.1|1913.1|1920.3|1914.3|1920.6|1914.6|1919.1|1913.1|16
1588058700000|2020-04-28 07:25:00|1920.5|1914.5|1920.4|1914.4|1920.8|1914.8|1919|1913|28
1588059000000|2020-04-28 07:30:00|1920.6|1914.6|1919.9|1913.9|1922.9|1916.9|1918.8|1912.8|31
1588059300000|2020-04-28 07:35:00|1920|1914|1922.9|1916.9|1923.4|1917.4|1920|1914|22
1588059600000|2020-04-28 07:40:00|1923.1|1917.1|1923.5|1917.5|1925.5|1919.5|1923.1|1917.1|18
1588059900000|2020-04-28 07:45:00|1923.1|1917.1|1922.4|1916.4|1923.8|1917.8|1920.3|1914.3|36
1588060200000|2020-04-28 07:50:00|1922.6|1916.6|1922.6|1916.6|1923.6|1917.6|1922.4|1916.4|24
1588060500000|2020-04-28 07:55:00|1923.4|1917.4|1923.9|1917.9|1924|1918|1923.1|1917.1|23
1588060800000|2020-04-28 08:00:00|1924|1918|1925.6|1919.6|1925.8|1919.8|1923.6|1917.6|29
1588061100000|2020-04-28 08:05:00|1925.4|1919.4|1921.5|1915.5|1925.4|1919.4|1921.5|1915.5|54
1588061400000|2020-04-28 08:10:00|1921.8|1915.8|1924.1|1918.1|1924.5|1918.5|1920.8|1914.8|29
1588061700000|2020-04-28 08:15:00|1922.8|1916.8|1924.4|1918.4|1925.3|1919.3|1922.8|1916.8|14
1588062000000|2020-04-28 08:20:00|1924.3|1918.3|1924.8|1918.8|1924.8|1918.8|1923.8|1917.8|36
1588062300000|2020-04-28 08:25:00|1925.3|1919.3|1924.8|1918.8|1925.4|1919.4|1924.8|1918.8|20
1588062600000|2020-04-28 08:30:00|1924.5|1918.5|1922.3|1916.3|1924.5|1918.5|1922.1|1916.1|18
1588062900000|2020-04-28 08:35:00|1922.5|1916.5|1921.3|1915.3|1923.5|1917.5|1921.3|1915.3|23
1588063200000|2020-04-28 08:40:00|1921.4|1915.4|1924.4|1918.4|1924.4|1918.4|1920.3|1914.3|33
1588063500000|2020-04-28 08:45:00|1924.5|1918.5|1926|1920|1926.1|1920.1|1924.5|1918.5|21
1588063800000|2020-04-28 08:50:00|1925.8|1919.8|1926.9|1920.9|1926.9|1920.9|1925.8|1919.8|15
1588064100000|2020-04-28 08:55:00|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1926.6|1920.6|10
1588064400000|2020-04-28 09:00:00|1926.8|1920.8|1929.1|1923.1|1929.1|1923.1|1925.9|1919.9|13
1588064700000|2020-04-28 09:05:00|1929.4|1923.4|1929.1|1923.1|1929.6|1923.6|1928.1|1922.1|32
1588065000000|2020-04-28 09:10:00|1929.4|1923.4|1929|1923|1929.6|1923.6|1928.6|1922.6|21
1588065300000|2020-04-28 09:15:00|1929.1|1923.1|1929.6|1923.6|1930.6|1924.6|1929|1923|31
1588065600000|2020-04-28 09:20:00|1929.4|1923.4|1929.9|1923.9|1930.9|1924.9|1929.1|1923.1|30
1588065900000|2020-04-28 09:25:00|1930.1|1924.1|1929.6|1923.6|1930.8|1924.8|1929.6|1923.6|35
1588066200000|2020-04-28 09:30:00|1929.5|1923.5|1929.4|1923.4|1929.6|1923.6|1929|1923|18
1588066500000|2020-04-28 09:35:00|1929.6|1923.6|1930.6|1924.6|1930.6|1924.6|1929.6|1923.6|22
1588066800000|2020-04-28 09:40:00|1930.1|1924.1|1930.1|1924.1|1930.4|1924.4|1929|1923|16
1588067100000|2020-04-28 09:45:00|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|5
1588067400000|2020-04-28 09:50:00|1929.9|1923.9|1929.6|1923.6|1930.1|1924.1|1929.4|1923.4|12
1588067700000|2020-04-28 09:55:00|1928.8|1922.8|1930.8|1924.8|1931|1925|1928.6|1922.6|30
1588068000000|2020-04-28 10:00:00|1931|1925|1930.3|1924.3|1931.5|1925.5|1930.1|1924.1|19
1588068300000|2020-04-28 10:05:00|1930.1|1924.1|1930.1|1924.1|1930.4|1924.4|1929.9|1923.9|13
1588068600000|2020-04-28 10:10:00|1929.9|1923.9|1929.3|1923.3|1930|1924|1929|1923|20
1588068900000|2020-04-28 10:15:00|1929.1|1923.1|1929.3|1923.3|1929.8|1923.8|1929.1|1923.1|8
1588069200000|2020-04-28 10:20:00|1929.1|1923.1|1927.5|1921.5|1929.4|1923.4|1926.9|1920.9|15
1588069500000|2020-04-28 10:25:00|1927.6|1921.6|1925.6|1919.6|1927.6|1921.6|1922.1|1916.1|38
1588069800000|2020-04-28 10:30:00|1925.9|1919.9|1924.4|1918.4|1925.9|1919.9|1924.1|1918.1|20
1588070100000|2020-04-28 10:35:00|1924.5|1918.5|1924.8|1918.8|1925.6|1919.6|1924.5|1918.5|12
1588070400000|2020-04-28 10:40:00|1925|1919|1923.3|1917.3|1926.5|1920.5|1923.3|1917.3|27
1588070700000|2020-04-28 10:45:00|1923.6|1917.6|1924.4|1918.4|1925.1|1919.1|1923.6|1917.6|18
1588071000000|2020-04-28 10:50:00|1924.6|1918.6|1922.8|1916.8|1924.6|1918.6|1921.3|1915.3|20
1588071300000|2020-04-28 10:55:00|1923|1917|1921.5|1915.5|1923|1917|1920.8|1914.8|13
1588071600000|2020-04-28 11:00:00|1921.8|1915.8|1920.4|1914.4|1922.9|1916.9|1919.3|1913.3|21
1588071900000|2020-04-28 11:05:00|1920.6|1914.6|1922.6|1916.6|1923.1|1917.1|1920.6|1914.6|16
1588072200000|2020-04-28 11:10:00|1922.4|1916.4|1921.6|1915.6|1922.4|1916.4|1921.1|1915.1|8
1588072500000|2020-04-28 11:15:00|1922|1916|1923.6|1917.6|1923.6|1917.6|1922|1916|16
1588072800000|2020-04-28 11:20:00|1923|1917|1920.6|1914.6|1923.1|1917.1|1920.6|1914.6|14
1588073100000|2020-04-28 11:25:00|1920.4|1914.4|1921.3|1915.3|1921.8|1915.8|1920.4|1914.4|16
1588073400000|2020-04-28 11:30:00|1921.6|1915.6|1922.4|1916.4|1924.1|1918.1|1921.5|1915.5|36
1588073700000|2020-04-28 11:35:00|1922.6|1916.6|1922.8|1916.8|1925.1|1919.1|1922.6|1916.6|33
1588074000000|2020-04-28 11:40:00|1923|1917|1923.3|1917.3|1924.4|1918.4|1922.8|1916.8|40
1588074300000|2020-04-28 11:45:00|1923.5|1917.5|1922.3|1916.3|1925.5|1919.5|1922.3|1916.3|48
1588074600000|2020-04-28 11:50:00|1922.8|1916.8|1926.1|1920.1|1930.4|1924.4|1921.5|1915.5|107
1588074900000|2020-04-28 11:55:00|1926.4|1920.4|1928.4|1922.4|1929.6|1923.6|1926.4|1920.4|33
1588075200000|2020-04-28 12:00:00|1928.6|1922.6|1928.1|1922.1|1928.9|1922.9|1927.9|1921.9|12
1588075500000|2020-04-28 12:05:00|1927.9|1921.9|1929.3|1923.3|1929.9|1923.9|1925.8|1919.8|35
1588075800000|2020-04-28 12:10:00|1929.6|1923.6|1929.4|1923.4|1930.5|1924.5|1929.4|1923.4|15
1588076100000|2020-04-28 12:15:00|1929.6|1923.6|1929.8|1923.8|1930.1|1924.1|1928.5|1922.5|14
1588076400000|2020-04-28 12:20:00|1929.9|1923.9|1930.5|1924.5|1930.6|1924.6|1929.9|1923.9|14
1588076700000|2020-04-28 12:25:00|1930.6|1924.6|1934.5|1928.5|1935.9|1929.9|1930.6|1924.6|39
1588077000000|2020-04-28 12:30:00|1935|1929|1935.3|1929.3|1936|1930|1934.5|1928.5|34
1588077300000|2020-04-28 12:35:00|1935.4|1929.4|1935.4|1929.4|1936.1|1930.1|1934.3|1928.3|18
1588077600000|2020-04-28 12:40:00|1935.5|1929.5|1937.5|1931.5|1937.9|1931.9|1935.3|1929.3|27
1588077900000|2020-04-28 12:45:00|1937.6|1931.6|1940.5|1934.5|1941.1|1935.1|1937.5|1931.5|54
1588078200000|2020-04-28 12:50:00|1940.3|1934.3|1940.6|1934.6|1942.3|1936.3|1940|1934|49
1588078500000|2020-04-28 12:55:00|1940.9|1934.9|1942|1936|1942.3|1936.3|1940.6|1934.6|36
1588078800000|2020-04-28 13:00:00|1941.8|1935.8|1941.9|1935.9|1943.9|1937.9|1941.8|1935.8|43
1588079100000|2020-04-28 13:05:00|1941.6|1935.6|1942.3|1936.3|1943.8|1937.8|1940.3|1934.3|50
1588079400000|2020-04-28 13:10:00|1942.5|1936.5|1943.8|1937.8|1943.8|1937.8|1942.3|1936.3|16
1588079700000|2020-04-28 13:15:00|1943.5|1937.5|1940.8|1934.8|1943.8|1937.8|1940|1934|34
1588080000000|2020-04-28 13:20:00|1941|1935|1939.8|1933.8|1941.8|1935.8|1939.8|1933.8|20
1588080300000|2020-04-28 13:25:00|1939.5|1933.5|1940|1934|1940.3|1934.3|1939.3|1933.3|12
1588080600000|2020-04-28 13:30:00|1939.8|1933.8|1937.3|1931.3|1941|1935|1937.3|1931.3|23
1588080900000|2020-04-28 13:35:00|1938|1932|1936.8|1930.8|1940.5|1934.5|1936.8|1930.8|23
1588081200000|2020-04-28 13:40:00|1936|1930|1935.5|1929.5|1937|1931|1935.3|1929.3|13
1588081500000|2020-04-28 13:45:00|1935.3|1929.3|1936|1930|1936|1930|1933.5|1927.5|17
1588081800000|2020-04-28 13:50:00|1936.3|1930.3|1936|1930|1936.5|1930.5|1936|1930|6
1588082100000|2020-04-28 13:55:00|1935.8|1929.8|1931.8|1925.8|1935.8|1929.8|1931.8|1925.8|20
1588082400000|2020-04-28 14:00:00|1932|1926|1932.8|1926.8|1932.8|1926.8|1931.5|1925.5|10
1588082700000|2020-04-28 14:05:00|1932.5|1926.5|1933.3|1927.3|1933.5|1927.5|1932.5|1926.5|12
1588083000000|2020-04-28 14:10:00|1933.5|1927.5|1934|1928|1934.3|1928.3|1933.3|1927.3|6
1588083300000|2020-04-28 14:15:00|1932.8|1926.8|1931.3|1925.3|1932.8|1926.8|1930.6|1924.6|9
1588083600000|2020-04-28 14:20:00|1931.1|1925.1|1932|1926|1932.5|1926.5|1930.4|1924.4|31
1588083900000|2020-04-28 14:25:00|1932.3|1926.3|1936|1930|1936.5|1930.5|1931.8|1925.8|33
1588084200000|2020-04-28 14:30:00|1936.5|1930.5|1935|1929|1936.5|1930.5|1935|1929|32
1588084500000|2020-04-28 14:35:00|1934|1928|1934.8|1928.8|1936.6|1930.6|1933.5|1927.5|41
1588084800000|2020-04-28 14:40:00|1935.3|1929.3|1936.8|1930.8|1937|1931|1934.8|1928.8|41
1588085100000|2020-04-28 14:45:00|1936.4|1930.4|1938.9|1932.9|1939.5|1933.5|1936.4|1930.4|47
1588085400000|2020-04-28 14:50:00|1939.1|1933.1|1940.6|1934.6|1943.3|1937.3|1938.9|1932.9|71
1588085700000|2020-04-28 14:55:00|1940.8|1934.8|1932.3|1926.3|1940.8|1934.8|1931.1|1925.1|231
1588086000000|2020-04-28 15:00:00|1933|1927|1933|1927|1934.5|1928.5|1931.6|1925.6|41
1588086300000|2020-04-28 15:05:00|1933.6|1927.6|1934.5|1928.5|1937|1931|1933.6|1927.6|51
1588086600000|2020-04-28 15:10:00|1934.8|1928.8|1936.1|1930.1|1936.1|1930.1|1934.8|1928.8|9
1588086900000|2020-04-28 15:15:00|1936|1930|1934.3|1928.3|1936|1930|1933.3|1927.3|17
1588087200000|2020-04-28 15:20:00|1934.5|1928.5|1935.8|1929.8|1936.3|1930.3|1933.3|1927.3|22
1588087500000|2020-04-28 15:25:00|1936.8|1930.8|1936.8|1930.8|1937.8|1931.8|1935.5|1929.5|19
1588087800000|2020-04-28 15:30:00|1936.5|1930.5|1935|1929|1936.8|1930.8|1934.8|1928.8|8
1588088100000|2020-04-28 15:35:00|1934.8|1928.8|1936.8|1930.8|1936.8|1930.8|1934.8|1928.8|12
1588088400000|2020-04-28 15:40:00|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1934.3|1928.3|15
1588088700000|2020-04-28 15:45:00|1936.8|1930.8|1936.5|1930.5|1937.3|1931.3|1936.5|1930.5|13
1588089000000|2020-04-28 15:50:00|1936.3|1930.3|1935.3|1929.3|1936.3|1930.3|1934.5|1928.5|9
1588089300000|2020-04-28 15:55:00|1935.4|1929.4|1935.3|1929.3|1935.6|1929.6|1935.3|1929.3|5
1588089600000|2020-04-28 16:00:00|1935|1929|1937|1931|1937|1931|1934.8|1928.8|10
1588089900000|2020-04-28 16:05:00|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936.3|1930.3|9
1588090200000|2020-04-28 16:10:00|1936.5|1930.5|1938|1932|1938|1932|1936.5|1930.5|9
1588090500000|2020-04-28 16:15:00|1937|1931|1936.5|1930.5|1937.3|1931.3|1936.5|1930.5|9
1588090800000|2020-04-28 16:20:00|1936.3|1930.3|1936.8|1930.8|1936.8|1930.8|1936.3|1930.3|4
1588091100000|2020-04-28 16:25:00|1936.5|1930.5|1936.5|1930.5|1936.8|1930.8|1936.5|1930.5|7
1588091400000|2020-04-28 16:30:00|1936.8|1930.8|1934.5|1928.5|1936.8|1930.8|1934.5|1928.5|6
1588091700000|2020-04-28 16:35:00|1934.9|1928.9|1936.3|1930.3|1936.5|1930.5|1934.9|1928.9|7
1588092000000|2020-04-28 16:40:00|1936|1930|1936.5|1930.5|1936.5|1930.5|1935.8|1929.8|5
1588092300000|2020-04-28 16:45:00|1936.3|1930.3|1936.5|1930.5|1936.5|1930.5|1936.3|1930.3|2
1588092600000|2020-04-28 16:50:00|1936|1930|1935|1929|1936|1930|1935|1929|5
1588092900000|2020-04-28 16:55:00|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1588118400000|2020-04-29 00:00:00|1937.3|1931.3|1937.6|1931.6|1937.6|1931.6|1937.1|1931.1|5
1588118700000|2020-04-29 00:05:00|1937.8|1931.8|1937.3|1931.3|1938.4|1932.4|1937.3|1931.3|7
1588119300000|2020-04-29 00:15:00|1937.5|1931.5|1938|1932|1938|1932|1937.5|1931.5|2
1588119900000|2020-04-29 00:25:00|1938.6|1932.6|1939.3|1933.3|1940.1|1934.1|1938|1932|16
1588120200000|2020-04-29 00:30:00|1939.5|1933.5|1939.8|1933.8|1939.9|1933.9|1939.5|1933.5|3
1588120500000|2020-04-29 00:35:00|1940.1|1934.1|1939.9|1933.9|1940.4|1934.4|1939.9|1933.9|3
1588120800000|2020-04-29 00:40:00|1939.6|1933.6|1938.6|1932.6|1939.6|1933.6|1938.6|1932.6|4
1588121100000|2020-04-29 00:45:00|1938.9|1932.9|1940.1|1934.1|1940.5|1934.5|1938.9|1932.9|7
1588121400000|2020-04-29 00:50:00|1939.4|1933.4|1940|1934|1940|1934|1939.3|1933.3|5
1588121700000|2020-04-29 00:55:00|1940.3|1934.3|1940.4|1934.4|1940.4|1934.4|1937.6|1931.6|14
1588122000000|2020-04-29 01:00:00|1940.5|1934.5|1941.5|1935.5|1945.5|1939.5|1938.6|1932.6|113
1588122300000|2020-04-29 01:05:00|1941.6|1935.6|1946.6|1940.6|1946.6|1940.6|1941.6|1935.6|76
1588122600000|2020-04-29 01:10:00|1946.8|1940.8|1950|1944|1950.4|1944.4|1946.8|1940.8|41
1588122900000|2020-04-29 01:15:00|1950.3|1944.3|1947.5|1941.5|1950.8|1944.8|1947.5|1941.5|21
1588123200000|2020-04-29 01:20:00|1947.8|1941.8|1948.6|1942.6|1949.4|1943.4|1946.5|1940.5|28
1588123500000|2020-04-29 01:25:00|1949|1943|1948|1942|1949|1943|1947|1941|21
1588123800000|2020-04-29 01:30:00|1948.3|1942.3|1948|1942|1949|1943|1948|1942|20
1588124100000|2020-04-29 01:35:00|1947.9|1941.9|1949.3|1943.3|1950.6|1944.6|1947.1|1941.1|50
1588124400000|2020-04-29 01:40:00|1948.9|1942.9|1949.6|1943.6|1949.6|1943.6|1948.6|1942.6|12
1588124700000|2020-04-29 01:45:00|1949.9|1943.9|1948.9|1942.9|1950.1|1944.1|1948.6|1942.6|12
1588125000000|2020-04-29 01:50:00|1949.3|1943.3|1949.1|1943.1|1949.6|1943.6|1948.5|1942.5|9
1588125300000|2020-04-29 01:55:00|1949.3|1943.3|1948.5|1942.5|1949.3|1943.3|1948|1942|12
1588125600000|2020-04-29 02:00:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1946.9|1940.9|22
1588125900000|2020-04-29 02:05:00|1948.1|1942.1|1948.3|1942.3|1948.8|1942.8|1947.6|1941.6|10
1588126200000|2020-04-29 02:10:00|1948|1942|1946.5|1940.5|1948.1|1942.1|1946.5|1940.5|8
1588126500000|2020-04-29 02:15:00|1946.3|1940.3|1946.4|1940.4|1946.4|1940.4|1946.1|1940.1|3
1588127100000|2020-04-29 02:25:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1588127400000|2020-04-29 02:30:00|1946.4|1940.4|1945.9|1939.9|1946.4|1940.4|1945.9|1939.9|3
1588127700000|2020-04-29 02:35:00|1944.6|1938.6|1942.6|1936.6|1945.4|1939.4|1941.4|1935.4|27
1588128000000|2020-04-29 02:40:00|1942.9|1936.9|1943.4|1937.4|1944.4|1938.4|1942.9|1936.9|15
1588128300000|2020-04-29 02:45:00|1943.1|1937.1|1941.1|1935.1|1943.1|1937.1|1941.1|1935.1|25
1588128600000|2020-04-29 02:50:00|1940.9|1934.9|1941.9|1935.9|1941.9|1935.9|1939.6|1933.6|32
1588128900000|2020-04-29 02:55:00|1942.1|1936.1|1944.4|1938.4|1944.4|1938.4|1942.1|1936.1|8
1588129200000|2020-04-29 03:00:00|1944|1938|1942.6|1936.6|1944.1|1938.1|1942.6|1936.6|23
1588129500000|2020-04-29 03:05:00|1942.5|1936.5|1941.3|1935.3|1942.6|1936.6|1940.6|1934.6|27
1588129800000|2020-04-29 03:10:00|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1940.9|1934.9|12
1588130100000|2020-04-29 03:15:00|1941.8|1935.8|1942.9|1936.9|1943.1|1937.1|1941.8|1935.8|20
1588130400000|2020-04-29 03:20:00|1942.8|1936.8|1943.6|1937.6|1944.4|1938.4|1942.8|1936.8|11
1588130700000|2020-04-29 03:25:00|1943.3|1937.3|1943.6|1937.6|1943.6|1937.6|1943|1937|9
1588131000000|2020-04-29 03:30:00|1943.9|1937.9|1943.4|1937.4|1943.9|1937.9|1943.4|1937.4|3
1588132200000|2020-04-29 03:50:00|1943.6|1937.6|1944.1|1938.1|1944.1|1938.1|1943.6|1937.6|3
1588132500000|2020-04-29 03:55:00|1944.4|1938.4|1945.1|1939.1|1945.1|1939.1|1944.4|1938.4|3
1588133100000|2020-04-29 04:05:00|1945.3|1939.3|1945|1939|1945.3|1939.3|1945|1939|3
1588134000000|2020-04-29 04:20:00|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1588134300000|2020-04-29 04:25:00|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1588134600000|2020-04-29 04:30:00|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1588134900000|2020-04-29 04:35:00|1945|1939|1944.9|1938.9|1945|1939|1944.8|1938.8|3
1588135500000|2020-04-29 04:45:00|1945|1939|1945.8|1939.8|1945.8|1939.8|1945|1939|5
1588135800000|2020-04-29 04:50:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1588136400000|2020-04-29 05:00:00|1946.5|1940.5|1946.3|1940.3|1947.3|1941.3|1946.3|1940.3|8
1588136700000|2020-04-29 05:05:00|1945.8|1939.8|1946.4|1940.4|1946.4|1940.4|1944.9|1938.9|6
1588137000000|2020-04-29 05:10:00|1946.5|1940.5|1946.6|1940.6|1946.6|1940.6|1946.5|1940.5|4
1588137300000|2020-04-29 05:15:00|1946.5|1940.5|1946.5|1940.5|1946.6|1940.6|1946.3|1940.3|4
1588137600000|2020-04-29 05:20:00|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.5|1940.5|6
1588137900000|2020-04-29 05:25:00|1946.6|1940.6|1945.6|1939.6|1946.6|1940.6|1945.6|1939.6|3
1588138200000|2020-04-29 05:30:00|1945.9|1939.9|1942.4|1936.4|1945.9|1939.9|1941.6|1935.6|51
1588138500000|2020-04-29 05:35:00|1942.6|1936.6|1944.1|1938.1|1947|1941|1942.6|1936.6|46
1588138800000|2020-04-29 05:40:00|1944.4|1938.4|1945.4|1939.4|1945.6|1939.6|1944.4|1938.4|9
1588139100000|2020-04-29 05:45:00|1945.1|1939.1|1946.6|1940.6|1947.1|1941.1|1945.1|1939.1|30
1588139400000|2020-04-29 05:50:00|1946.9|1940.9|1946.1|1940.1|1946.9|1940.9|1945.4|1939.4|25
1588139700000|2020-04-29 05:55:00|1946.4|1940.4|1946.6|1940.6|1946.6|1940.6|1945.1|1939.1|13
1588140000000|2020-04-29 06:00:00|1946.4|1940.4|1946.9|1940.9|1947.1|1941.1|1945.4|1939.4|17
1588140300000|2020-04-29 06:05:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.4|1940.4|14
1588140600000|2020-04-29 06:10:00|1947.5|1941.5|1947.1|1941.1|1947.5|1941.5|1945.9|1939.9|21
1588140900000|2020-04-29 06:15:00|1947.4|1941.4|1946.4|1940.4|1947.4|1941.4|1945.6|1939.6|18
1588141200000|2020-04-29 06:20:00|1946.6|1940.6|1946.1|1940.1|1946.6|1940.6|1945.1|1939.1|26
1588141500000|2020-04-29 06:25:00|1946.4|1940.4|1945.9|1939.9|1947.3|1941.3|1945.4|1939.4|24
1588141800000|2020-04-29 06:30:00|1945.6|1939.6|1949.4|1943.4|1949.6|1943.6|1945.4|1939.4|44
1588142100000|2020-04-29 06:35:00|1949.6|1943.6|1948.4|1942.4|1949.6|1943.6|1948.4|1942.4|14
1588142400000|2020-04-29 06:40:00|1948.6|1942.6|1948.3|1942.3|1950|1944|1948.3|1942.3|25
1588142700000|2020-04-29 06:45:00|1948.5|1942.5|1946.4|1940.4|1949.8|1943.8|1946.4|1940.4|39
1588143000000|2020-04-29 06:50:00|1946.3|1940.3|1948.9|1942.9|1949.8|1943.8|1945.5|1939.5|62
1588143300000|2020-04-29 06:55:00|1948.8|1942.8|1947.8|1941.8|1949|1943|1942.3|1936.3|93
1588143600000|2020-04-29 07:00:00|1947.5|1941.5|1949.9|1943.9|1950.1|1944.1|1947|1941|33
1588143900000|2020-04-29 07:05:00|1950.1|1944.1|1950.5|1944.5|1951|1945|1950|1944|18
1588144200000|2020-04-29 07:10:00|1950.8|1944.8|1948.3|1942.3|1951.5|1945.5|1948.3|1942.3|33
1588144500000|2020-04-29 07:15:00|1948|1942|1947|1941|1948|1942|1944.5|1938.5|46
1588144800000|2020-04-29 07:20:00|1946.5|1940.5|1947|1941|1947.3|1941.3|1945|1939|32
1588145100000|2020-04-29 07:25:00|1947.3|1941.3|1948.3|1942.3|1948.3|1942.3|1946.3|1940.3|24
1588145400000|2020-04-29 07:30:00|1948|1942|1949|1943|1949|1943|1946.8|1940.8|34
1588145700000|2020-04-29 07:35:00|1949.3|1943.3|1947.5|1941.5|1950.6|1944.6|1947.5|1941.5|15
1588146000000|2020-04-29 07:40:00|1948|1942|1947.8|1941.8|1948|1942|1947.5|1941.5|3
1588146300000|2020-04-29 07:45:00|1948|1942|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|10
1588146600000|2020-04-29 07:50:00|1948|1942|1948.9|1942.9|1949|1943|1948|1942|7
1588146900000|2020-04-29 07:55:00|1948.8|1942.8|1950.5|1944.5|1950.5|1944.5|1948.8|1942.8|4
1588147200000|2020-04-29 08:00:00|1950.3|1944.3|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|7
1588147500000|2020-04-29 08:05:00|1950|1944|1948.8|1942.8|1950.5|1944.5|1948.8|1942.8|10
1588147800000|2020-04-29 08:10:00|1948.5|1942.5|1949|1943|1949.8|1943.8|1948|1942|16
1588148100000|2020-04-29 08:15:00|1949.3|1943.3|1949.8|1943.8|1950.8|1944.8|1949.3|1943.3|19
1588148400000|2020-04-29 08:20:00|1950|1944|1950.6|1944.6|1950.8|1944.8|1950|1944|4
1588148700000|2020-04-29 08:25:00|1950.4|1944.4|1949.5|1943.5|1950.4|1944.4|1949.5|1943.5|4
1588149000000|2020-04-29 08:30:00|1949.8|1943.8|1947.5|1941.5|1949.8|1943.8|1947.5|1941.5|20
1588149300000|2020-04-29 08:35:00|1947.3|1941.3|1949.3|1943.3|1949.3|1943.3|1947.3|1941.3|13
1588149600000|2020-04-29 08:40:00|1949|1943|1949.3|1943.3|1949.8|1943.8|1949|1943|8
1588149900000|2020-04-29 08:45:00|1949.5|1943.5|1950.4|1944.4|1950.8|1944.8|1949|1943|14
1588150200000|2020-04-29 08:50:00|1950.3|1944.3|1949.3|1943.3|1951|1945|1949|1943|16
1588150500000|2020-04-29 08:55:00|1949.5|1943.5|1945.5|1939.5|1949.5|1943.5|1944.8|1938.8|24
1588150800000|2020-04-29 09:00:00|1945.8|1939.8|1945|1939|1945.8|1939.8|1941.3|1935.3|36
1588151100000|2020-04-29 09:05:00|1945.3|1939.3|1944.3|1938.3|1945.9|1939.9|1943.5|1937.5|21
1588151400000|2020-04-29 09:10:00|1944|1938|1945|1939|1945.5|1939.5|1942.5|1936.5|23
1588151700000|2020-04-29 09:15:00|1943.6|1937.6|1945.3|1939.3|1945.5|1939.5|1942.8|1936.8|17
1588152000000|2020-04-29 09:20:00|1945|1939|1945.8|1939.8|1945.8|1939.8|1945|1939|19
1588152300000|2020-04-29 09:25:00|1945.5|1939.5|1945.8|1939.8|1945.8|1939.8|1944.8|1938.8|14
1588152600000|2020-04-29 09:30:00|1946|1940|1945.8|1939.8|1946.3|1940.3|1944.8|1938.8|17
1588152900000|2020-04-29 09:35:00|1945.5|1939.5|1947.5|1941.5|1947.8|1941.8|1945.5|1939.5|17
1588153200000|2020-04-29 09:40:00|1947.3|1941.3|1946.5|1940.5|1947.8|1941.8|1946.5|1940.5|17
1588153500000|2020-04-29 09:45:00|1946.8|1940.8|1945.8|1939.8|1946.8|1940.8|1945.5|1939.5|18
1588153800000|2020-04-29 09:50:00|1945.5|1939.5|1946.8|1940.8|1946.8|1940.8|1945.5|1939.5|10
1588154100000|2020-04-29 09:55:00|1945.4|1939.4|1944.1|1938.1|1945.4|1939.4|1943.8|1937.8|11
1588154400000|2020-04-29 10:00:00|1944|1938|1940.5|1934.5|1944.3|1938.3|1940|1934|25
1588154700000|2020-04-29 10:05:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1939.5|1933.5|14
1588155000000|2020-04-29 10:10:00|1941.3|1935.3|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|3
1588155300000|2020-04-29 10:15:00|1942|1936|1940.5|1934.5|1942.5|1936.5|1940.5|1934.5|18
1588155600000|2020-04-29 10:20:00|1941|1935|1941.8|1935.8|1942|1936|1941|1935|8
1588155900000|2020-04-29 10:25:00|1942|1936|1942.8|1936.8|1943.5|1937.5|1942|1936|9
1588156200000|2020-04-29 10:30:00|1942.5|1936.5|1939.5|1933.5|1942.5|1936.5|1939.5|1933.5|21
1588156500000|2020-04-29 10:35:00|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940|1934|9
1588156800000|2020-04-29 10:40:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1588157100000|2020-04-29 10:45:00|1940|1934|1941|1935|1941|1935|1939.5|1933.5|8
1588157400000|2020-04-29 10:50:00|1940.8|1934.8|1941|1935|1941.3|1935.3|1940.5|1934.5|10
1588157700000|2020-04-29 10:55:00|1940.8|1934.8|1941.3|1935.3|1941.8|1935.8|1940.3|1934.3|5
1588158000000|2020-04-29 11:00:00|1941.5|1935.5|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|14
1588158300000|2020-04-29 11:05:00|1943.3|1937.3|1941.8|1935.8|1943.3|1937.3|1941.8|1935.8|9
1588158600000|2020-04-29 11:10:00|1942.1|1936.1|1942.8|1936.8|1943.3|1937.3|1942.1|1936.1|14
1588158900000|2020-04-29 11:15:00|1943|1937|1942.8|1936.8|1943.3|1937.3|1941.5|1935.5|10
1588159200000|2020-04-29 11:20:00|1943.1|1937.1|1943.5|1937.5|1943.5|1937.5|1943|1937|9
1588159500000|2020-04-29 11:25:00|1943|1937|1943|1937|1943|1937|1942.6|1936.6|7
1588159800000|2020-04-29 11:30:00|1943.3|1937.3|1945|1939|1946.8|1940.8|1943.3|1937.3|39
1588160100000|2020-04-29 11:35:00|1945.3|1939.3|1948|1942|1948.5|1942.5|1945.3|1939.3|16
1588160400000|2020-04-29 11:40:00|1947.3|1941.3|1945.8|1939.8|1948.5|1942.5|1945.5|1939.5|19
1588160700000|2020-04-29 11:45:00|1945.5|1939.5|1945.8|1939.8|1946.5|1940.5|1944.5|1938.5|20
1588161000000|2020-04-29 11:50:00|1946.3|1940.3|1942|1936|1946.3|1940.3|1940.3|1934.3|69
1588161300000|2020-04-29 11:55:00|1942.3|1936.3|1944|1938|1945.3|1939.3|1941.5|1935.5|46
1588161600000|2020-04-29 12:00:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943|1937|15
1588161900000|2020-04-29 12:05:00|1943.8|1937.8|1946.3|1940.3|1947.3|1941.3|1943.8|1937.8|28
1588162200000|2020-04-29 12:10:00|1946|1940|1947|1941|1947.3|1941.3|1944|1938|35
1588162500000|2020-04-29 12:15:00|1947.5|1941.5|1948.5|1942.5|1948.8|1942.8|1945.8|1939.8|40
1588162800000|2020-04-29 12:20:00|1948.8|1942.8|1948.3|1942.3|1950.3|1944.3|1948|1942|36
1588163100000|2020-04-29 12:25:00|1948.5|1942.5|1949|1943|1949.3|1943.3|1947.3|1941.3|23
1588163400000|2020-04-29 12:30:00|1949.5|1943.5|1950|1944|1950.5|1944.5|1949|1943|36
1588163700000|2020-04-29 12:35:00|1950.3|1944.3|1951.8|1945.8|1951.8|1945.8|1950|1944|20
1588164000000|2020-04-29 12:40:00|1952|1946|1951.6|1945.6|1952|1946|1951.3|1945.3|9
1588164300000|2020-04-29 12:45:00|1952.3|1946.3|1950.3|1944.3|1952.3|1946.3|1949|1943|24
1588164600000|2020-04-29 12:50:00|1950|1944|1949.6|1943.6|1950|1944|1949.3|1943.3|7
1588164900000|2020-04-29 12:55:00|1950|1944|1950.3|1944.3|1950.8|1944.8|1949.3|1943.3|38
1588165200000|2020-04-29 13:00:00|1950|1944|1950|1944|1950.6|1944.6|1949.9|1943.9|25
1588165500000|2020-04-29 13:05:00|1949.9|1943.9|1950.4|1944.4|1950.4|1944.4|1949.6|1943.6|9
1588165800000|2020-04-29 13:10:00|1950.1|1944.1|1950.4|1944.4|1950.6|1944.6|1949.9|1943.9|16
1588166100000|2020-04-29 13:15:00|1950.1|1944.1|1950.6|1944.6|1950.9|1944.9|1949.9|1943.9|16
1588166400000|2020-04-29 13:20:00|1950.9|1944.9|1951.5|1945.5|1951.5|1945.5|1950.9|1944.9|4
1588166700000|2020-04-29 13:25:00|1951.3|1945.3|1950.6|1944.6|1951.5|1945.5|1950|1944|14
1588167000000|2020-04-29 13:30:00|1950.4|1944.4|1951.5|1945.5|1951.5|1945.5|1949|1943|19
1588167300000|2020-04-29 13:35:00|1951.4|1945.4|1951.1|1945.1|1951.4|1945.4|1950.3|1944.3|20
1588167600000|2020-04-29 13:40:00|1951.4|1945.4|1949.9|1943.9|1951.6|1945.6|1949.9|1943.9|16
1588167900000|2020-04-29 13:45:00|1950.1|1944.1|1951.6|1945.6|1951.6|1945.6|1950.1|1944.1|10
1588168200000|2020-04-29 13:50:00|1950.9|1944.9|1949.9|1943.9|1951.5|1945.5|1949.9|1943.9|18
1588168500000|2020-04-29 13:55:00|1950.1|1944.1|1950.9|1944.9|1950.9|1944.9|1949.3|1943.3|19
1588168800000|2020-04-29 14:00:00|1951.1|1945.1|1949.6|1943.6|1951.6|1945.6|1949.5|1943.5|16
1588169100000|2020-04-29 14:05:00|1949.4|1943.4|1947.3|1941.3|1950|1944|1946.6|1940.6|44
1588169400000|2020-04-29 14:10:00|1947.4|1941.4|1947.5|1941.5|1948.1|1942.1|1947|1941|19
1588169700000|2020-04-29 14:15:00|1947.6|1941.6|1947.8|1941.8|1948.1|1942.1|1946.9|1940.9|15
1588170000000|2020-04-29 14:20:00|1947.5|1941.5|1945.8|1939.8|1948.4|1942.4|1945.6|1939.6|13
1588170300000|2020-04-29 14:25:00|1946|1940|1945.6|1939.6|1946|1940|1945.1|1939.1|6
1588170600000|2020-04-29 14:30:00|1945.4|1939.4|1945.9|1939.9|1946.4|1940.4|1945.1|1939.1|12
1588170900000|2020-04-29 14:35:00|1946.1|1940.1|1949.8|1943.8|1950|1944|1945.6|1939.6|29
1588171200000|2020-04-29 14:40:00|1949.5|1943.5|1952|1946|1952|1946|1948.5|1942.5|22
1588171500000|2020-04-29 14:45:00|1952.3|1946.3|1951.5|1945.5|1952.3|1946.3|1951.3|1945.3|33
1588171800000|2020-04-29 14:50:00|1951.8|1945.8|1951.5|1945.5|1951.9|1945.9|1951.3|1945.3|25
1588172100000|2020-04-29 14:55:00|1951.8|1945.8|1950.8|1944.8|1951.8|1945.8|1946.8|1940.8|80
1588172400000|2020-04-29 15:00:00|1951|1945|1950.4|1944.4|1951.5|1945.5|1948.6|1942.6|35
1588172700000|2020-04-29 15:05:00|1950|1944|1950|1944|1950.3|1944.3|1949.5|1943.5|15
1588173000000|2020-04-29 15:10:00|1950.3|1944.3|1950.1|1944.1|1950.8|1944.8|1949.6|1943.6|11
1588173300000|2020-04-29 15:15:00|1949.9|1943.9|1950|1944|1950|1944|1949.3|1943.3|9
1588173600000|2020-04-29 15:20:00|1949.8|1943.8|1950.4|1944.4|1951.3|1945.3|1949.8|1943.8|12
1588173900000|2020-04-29 15:25:00|1950.5|1944.5|1949.9|1943.9|1950.5|1944.5|1949.9|1943.9|8
1588174200000|2020-04-29 15:30:00|1950|1944|1949.6|1943.6|1950|1944|1949.6|1943.6|5
1588174500000|2020-04-29 15:35:00|1949|1943|1949.6|1943.6|1949.6|1943.6|1949|1943|3
1588174800000|2020-04-29 15:40:00|1949.9|1943.9|1949.6|1943.6|1949.9|1943.9|1949.4|1943.4|5
1588175100000|2020-04-29 15:45:00|1949.8|1943.8|1949.3|1943.3|1950.3|1944.3|1949.3|1943.3|7
1588175400000|2020-04-29 15:50:00|1949.5|1943.5|1951.5|1945.5|1951.8|1945.8|1949.5|1943.5|8
1588175700000|2020-04-29 15:55:00|1951.8|1945.8|1950|1944|1951.8|1945.8|1950|1944|7
1588176000000|2020-04-29 16:00:00|1950.3|1944.3|1949.3|1943.3|1950.8|1944.8|1949.3|1943.3|6
1588176300000|2020-04-29 16:05:00|1948.5|1942.5|1948.4|1942.4|1948.5|1942.5|1948.4|1942.4|2
1588176900000|2020-04-29 16:15:00|1948.1|1942.1|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|4
1588177500000|2020-04-29 16:25:00|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1588177800000|2020-04-29 16:30:00|1948|1942|1947.9|1941.9|1948|1942|1947.9|1941.9|2
1588178100000|2020-04-29 16:35:00|1947.8|1941.8|1947.5|1941.5|1947.8|1941.8|1947.3|1941.3|6
1588178400000|2020-04-29 16:40:00|1947.8|1941.8|1948|1942|1948|1942|1947.8|1941.8|2
1588178700000|2020-04-29 16:45:00|1948.3|1942.3|1949.3|1943.3|1949.3|1943.3|1948.3|1942.3|2
1588179000000|2020-04-29 16:50:00|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.3|1943.3|3
1588179300000|2020-04-29 16:55:00|1948.8|1942.8|1949|1943|1949.5|1943.5|1947.9|1941.9|11
1588204800000|2020-04-30 00:00:00|1949.4|1943.4|1950.1|1944.1|1950.1|1944.1|1949.4|1943.4|5
1588205100000|2020-04-30 00:05:00|1950.3|1944.3|1949.6|1943.6|1950.3|1944.3|1949.6|1943.6|4
1588205400000|2020-04-30 00:10:00|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|4
1588205700000|2020-04-30 00:15:00|1951.5|1945.5|1949.9|1943.9|1951.8|1945.8|1949.3|1943.3|14
1588206000000|2020-04-30 00:20:00|1950.1|1944.1|1952|1946|1952|1946|1950|1944|5
1588206300000|2020-04-30 00:25:00|1952.3|1946.3|1951.8|1945.8|1952.3|1946.3|1951.8|1945.8|3
1588206600000|2020-04-30 00:30:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950.3|1944.3|2
1588206900000|2020-04-30 00:35:00|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1588207200000|2020-04-30 00:40:00|1950.9|1944.9|1952.3|1946.3|1952.3|1946.3|1950.9|1944.9|3
1588207500000|2020-04-30 00:45:00|1952|1946|1952.5|1946.5|1952.5|1946.5|1951|1945|9
1588207800000|2020-04-30 00:50:00|1952.3|1946.3|1951.4|1945.4|1952.3|1946.3|1951.4|1945.4|10
1588208100000|2020-04-30 00:55:00|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1588208400000|2020-04-30 01:00:00|1951.4|1945.4|1946.1|1940.1|1951.4|1945.4|1945.6|1939.6|34
1588208700000|2020-04-30 01:05:00|1946.4|1940.4|1948.6|1942.6|1948.6|1942.6|1944.5|1938.5|32
1588209000000|2020-04-30 01:10:00|1948.4|1942.4|1950.1|1944.1|1951.4|1945.4|1947.6|1941.6|132
1588209300000|2020-04-30 01:15:00|1950.6|1944.6|1950.9|1944.9|1953|1947|1950.4|1944.4|104
1588209600000|2020-04-30 01:20:00|1951|1945|1950.4|1944.4|1951.3|1945.3|1949.9|1943.9|25
1588209900000|2020-04-30 01:25:00|1950.1|1944.1|1951.8|1945.8|1951.8|1945.8|1950.1|1944.1|7
1588210200000|2020-04-30 01:30:00|1952|1946|1952.3|1946.3|1952.5|1946.5|1951.8|1945.8|17
1588210500000|2020-04-30 01:35:00|1952|1946|1953|1947|1953.4|1947.4|1952|1946|40
1588210800000|2020-04-30 01:40:00|1953.3|1947.3|1951|1945|1953.3|1947.3|1950.1|1944.1|82
1588211100000|2020-04-30 01:45:00|1950.9|1944.9|1950.6|1944.6|1952|1946|1949.6|1943.6|55
1588211400000|2020-04-30 01:50:00|1950.9|1944.9|1952.5|1946.5|1952.5|1946.5|1950.9|1944.9|24
1588211700000|2020-04-30 01:55:00|1952.6|1946.6|1952.4|1946.4|1953.3|1947.3|1952|1946|7
1588212000000|2020-04-30 02:00:00|1952.5|1946.5|1952.8|1946.8|1953.6|1947.6|1952.5|1946.5|16
1588212300000|2020-04-30 02:05:00|1953|1947|1952.4|1946.4|1953|1947|1951.1|1945.1|33
1588212600000|2020-04-30 02:10:00|1952.6|1946.6|1952|1946|1953.1|1947.1|1951.3|1945.3|25
1588212900000|2020-04-30 02:15:00|1952.3|1946.3|1952.4|1946.4|1952.4|1946.4|1952.3|1946.3|2
1588213200000|2020-04-30 02:20:00|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.4|1946.4|3
1588213500000|2020-04-30 02:25:00|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1
1588213800000|2020-04-30 02:30:00|1952.4|1946.4|1950.9|1944.9|1952.4|1946.4|1949.6|1943.6|40
1588214100000|2020-04-30 02:35:00|1951.1|1945.1|1952.1|1946.1|1952.4|1946.4|1951.1|1945.1|14
1588214400000|2020-04-30 02:40:00|1952.4|1946.4|1952.8|1946.8|1953.3|1947.3|1952.4|1946.4|15
1588214700000|2020-04-30 02:45:00|1953.3|1947.3|1953.5|1947.5|1953.5|1947.5|1953.1|1947.1|13
1588215000000|2020-04-30 02:50:00|1953.6|1947.6|1953.6|1947.6|1953.8|1947.8|1953.1|1947.1|16
1588215300000|2020-04-30 02:55:00|1953.8|1947.8|1953.3|1947.3|1953.9|1947.9|1952.4|1946.4|22
1588215600000|2020-04-30 03:00:00|1953|1947|1952.5|1946.5|1953|1947|1952.5|1946.5|4
1588215900000|2020-04-30 03:05:00|1952.8|1946.8|1952.4|1946.4|1953.1|1947.1|1952.4|1946.4|10
1588216200000|2020-04-30 03:10:00|1952.5|1946.5|1953|1947|1953|1947|1952.5|1946.5|3
1588216500000|2020-04-30 03:15:00|1952.3|1946.3|1952.6|1946.6|1953.3|1947.3|1951.5|1945.5|9
1588217100000|2020-04-30 03:25:00|1952.9|1946.9|1952.9|1946.9|1953.4|1947.4|1952.4|1946.4|13
1588217400000|2020-04-30 03:30:00|1952.8|1946.8|1952.1|1946.1|1952.8|1946.8|1952.1|1946.1|3
1588218000000|2020-04-30 03:40:00|1952.4|1946.4|1952.3|1946.3|1952.4|1946.4|1952.3|1946.3|2
1588218600000|2020-04-30 03:50:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1588218900000|2020-04-30 03:55:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|2
1588220100000|2020-04-30 04:15:00|1952.6|1946.6|1952.1|1946.1|1952.6|1946.6|1952.1|1946.1|2
1588220700000|2020-04-30 04:25:00|1952.4|1946.4|1953.1|1947.1|1953.1|1947.1|1952.4|1946.4|3
1588221900000|2020-04-30 04:45:00|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1952.1|1946.1|2
1588222500000|2020-04-30 04:55:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|3
1588222800000|2020-04-30 05:00:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|2
1588223100000|2020-04-30 05:05:00|1953.1|1947.1|1952.6|1946.6|1953.1|1947.1|1952.6|1946.6|5
1588223400000|2020-04-30 05:10:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1588224000000|2020-04-30 05:20:00|1952.1|1946.1|1951|1945|1952.1|1946.1|1951|1945|4
1588224300000|2020-04-30 05:25:00|1950.8|1944.8|1950.8|1944.8|1950.9|1944.9|1950.8|1944.8|3
1588224600000|2020-04-30 05:30:00|1951|1945|1953|1947|1953.8|1947.8|1951|1945|22
1588224900000|2020-04-30 05:35:00|1953.3|1947.3|1953.5|1947.5|1953.8|1947.8|1953.3|1947.3|14
1588225200000|2020-04-30 05:40:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1952.8|1946.8|26
1588225500000|2020-04-30 05:45:00|1953.8|1947.8|1956.4|1950.4|1956.6|1950.6|1952.9|1946.9|24
1588225800000|2020-04-30 05:50:00|1956.6|1950.6|1954.6|1948.6|1957.4|1951.4|1954.6|1948.6|32
1588226100000|2020-04-30 05:55:00|1954.5|1948.5|1954.9|1948.9|1955.4|1949.4|1954.5|1948.5|13
1588226400000|2020-04-30 06:00:00|1955.1|1949.1|1956.4|1950.4|1956.4|1950.4|1954.4|1948.4|17
1588226700000|2020-04-30 06:05:00|1956.1|1950.1|1954.5|1948.5|1956.1|1950.1|1953.9|1947.9|25
1588227000000|2020-04-30 06:10:00|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1954|1948|10
1588227300000|2020-04-30 06:15:00|1954.3|1948.3|1955.9|1949.9|1956.3|1950.3|1954|1948|20
1588227600000|2020-04-30 06:20:00|1956.1|1950.1|1955.6|1949.6|1956.9|1950.9|1954.9|1948.9|20
1588227900000|2020-04-30 06:25:00|1955.9|1949.9|1955.8|1949.8|1956.9|1950.9|1954.5|1948.5|32
1588228200000|2020-04-30 06:30:00|1955.5|1949.5|1955.5|1949.5|1956.6|1950.6|1955.5|1949.5|15
1588228500000|2020-04-30 06:35:00|1955.3|1949.3|1955|1949|1955.5|1949.5|1955|1949|4
1588228800000|2020-04-30 06:40:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1588229100000|2020-04-30 06:45:00|1955|1949|1956|1950|1956.4|1950.4|1955|1949|23
1588229400000|2020-04-30 06:50:00|1955.8|1949.8|1956.4|1950.4|1956.6|1950.6|1955.4|1949.4|18
1588229700000|2020-04-30 06:55:00|1956.5|1950.5|1957.1|1951.1|1957.4|1951.4|1956.5|1950.5|27
1588230000000|2020-04-30 07:00:00|1957|1951|1955.4|1949.4|1957.6|1951.6|1955.3|1949.3|18
1588230300000|2020-04-30 07:05:00|1955.6|1949.6|1958.6|1952.6|1958.8|1952.8|1954.3|1948.3|41
1588230600000|2020-04-30 07:10:00|1958.1|1952.1|1959.3|1953.3|1960.3|1954.3|1957|1951|25
1588230900000|2020-04-30 07:15:00|1959.5|1953.5|1955.5|1949.5|1959.8|1953.8|1955|1949|35
1588231200000|2020-04-30 07:20:00|1954.8|1948.8|1952.8|1946.8|1955.5|1949.5|1952|1946|36
1588231500000|2020-04-30 07:25:00|1952.3|1946.3|1946.5|1940.5|1952.3|1946.3|1945.8|1939.8|54
1588231800000|2020-04-30 07:30:00|1946.6|1940.6|1949.8|1943.8|1949.9|1943.9|1944.5|1938.5|37
1588232100000|2020-04-30 07:35:00|1949.5|1943.5|1949.8|1943.8|1949.8|1943.8|1947.5|1941.5|15
1588232400000|2020-04-30 07:40:00|1950|1944|1951|1945|1951.3|1945.3|1949|1943|25
1588232700000|2020-04-30 07:45:00|1950.9|1944.9|1951.8|1945.8|1952.3|1946.3|1950.5|1944.5|12
1588233000000|2020-04-30 07:50:00|1952|1946|1950.5|1944.5|1952|1946|1949|1943|25
1588233300000|2020-04-30 07:55:00|1950.3|1944.3|1949.8|1943.8|1951.8|1945.8|1949.5|1943.5|17
1588233600000|2020-04-30 08:00:00|1949.5|1943.5|1948.8|1942.8|1949.8|1943.8|1947.8|1941.8|42
1588233900000|2020-04-30 08:05:00|1949|1943|1949.5|1943.5|1949.5|1943.5|1948.8|1942.8|7
1588234200000|2020-04-30 08:10:00|1949.3|1943.3|1949.5|1943.5|1949.5|1943.5|1949|1943|6
1588234500000|2020-04-30 08:15:00|1949.6|1943.6|1948|1942|1949.6|1943.6|1947.9|1941.9|14
1588234800000|2020-04-30 08:20:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1946.8|1940.8|12
1588235100000|2020-04-30 08:25:00|1948|1942|1948|1942|1948.8|1942.8|1947.8|1941.8|14
1588235400000|2020-04-30 08:30:00|1947.8|1941.8|1946.3|1940.3|1948.8|1942.8|1946.3|1940.3|25
1588235700000|2020-04-30 08:35:00|1946.5|1940.5|1946.5|1940.5|1947.8|1941.8|1946.5|1940.5|23
1588236000000|2020-04-30 08:40:00|1946.3|1940.3|1942.5|1936.5|1946.3|1940.3|1940.3|1934.3|30
1588236300000|2020-04-30 08:45:00|1942.8|1936.8|1943|1937|1943.4|1937.4|1942.3|1936.3|31
1588236600000|2020-04-30 08:50:00|1943.8|1937.8|1944|1938|1944|1938|1943|1937|15
1588236900000|2020-04-30 08:55:00|1944.5|1938.5|1945|1939|1945.8|1939.8|1943|1937|18
1588237200000|2020-04-30 09:00:00|1945.3|1939.3|1941.5|1935.5|1945.3|1939.3|1941.3|1935.3|19
1588237500000|2020-04-30 09:05:00|1941.3|1935.3|1938.5|1932.5|1941.3|1935.3|1936|1930|38
1588237800000|2020-04-30 09:10:00|1939|1933|1938.3|1932.3|1940.5|1934.5|1937.4|1931.4|26
1588238100000|2020-04-30 09:15:00|1938|1932|1936.5|1930.5|1939.3|1933.3|1935.8|1929.8|22
1588238400000|2020-04-30 09:20:00|1936.3|1930.3|1936|1930|1936.8|1930.8|1935.8|1929.8|14
1588238700000|2020-04-30 09:25:00|1936.3|1930.3|1939.3|1933.3|1941.3|1935.3|1936.3|1930.3|28
1588239000000|2020-04-30 09:30:00|1939.5|1933.5|1942.3|1936.3|1944.3|1938.3|1939.3|1933.3|53
1588239300000|2020-04-30 09:35:00|1942.5|1936.5|1941.5|1935.5|1942.5|1936.5|1940.5|1934.5|16
1588239600000|2020-04-30 09:40:00|1941.8|1935.8|1940.5|1934.5|1942.5|1936.5|1940.3|1934.3|21
1588239900000|2020-04-30 09:45:00|1940.3|1934.3|1938.3|1932.3|1941|1935|1938|1932|26
1588240200000|2020-04-30 09:50:00|1938|1932|1939.5|1933.5|1939.8|1933.8|1937.8|1931.8|29
1588240500000|2020-04-30 09:55:00|1939.3|1933.3|1938.8|1932.8|1939.8|1933.8|1937.8|1931.8|23
1588240800000|2020-04-30 10:00:00|1939.3|1933.3|1938.3|1932.3|1940.3|1934.3|1938.3|1932.3|17
1588241100000|2020-04-30 10:05:00|1937.8|1931.8|1937.8|1931.8|1938.3|1932.3|1937|1931|12
1588241400000|2020-04-30 10:10:00|1937.5|1931.5|1935.8|1929.8|1937.5|1931.5|1935.8|1929.8|15
1588241700000|2020-04-30 10:15:00|1935.5|1929.5|1938.3|1932.3|1938.5|1932.5|1935.4|1929.4|15
1588242000000|2020-04-30 10:20:00|1938.5|1932.5|1938.3|1932.3|1939|1933|1938.3|1932.3|6
1588242300000|2020-04-30 10:25:00|1938.5|1932.5|1936.3|1930.3|1938.8|1932.8|1936.3|1930.3|9
1588242600000|2020-04-30 10:30:00|1936|1930|1935.8|1929.8|1936.5|1930.5|1935.5|1929.5|16
1588242900000|2020-04-30 10:35:00|1935.5|1929.5|1935.8|1929.8|1936|1930|1935.3|1929.3|9
1588243200000|2020-04-30 10:40:00|1935.5|1929.5|1932.3|1926.3|1935.5|1929.5|1932.3|1926.3|12
1588243500000|2020-04-30 10:45:00|1932.5|1926.5|1935|1929|1935.3|1929.3|1932.5|1926.5|19
1588243800000|2020-04-30 10:50:00|1934.8|1928.8|1934|1928|1935.3|1929.3|1934|1928|7
1588244100000|2020-04-30 10:55:00|1933.8|1927.8|1935.5|1929.5|1936.3|1930.3|1933|1927|26
1588244400000|2020-04-30 11:00:00|1935.3|1929.3|1937.5|1931.5|1937.5|1931.5|1935.3|1929.3|17
1588244700000|2020-04-30 11:05:00|1938|1932|1937.5|1931.5|1938|1932|1936.8|1930.8|19
1588245000000|2020-04-30 11:10:00|1937.3|1931.3|1938.5|1932.5|1938.8|1932.8|1936.9|1930.9|29
1588245300000|2020-04-30 11:15:00|1938.8|1932.8|1940|1934|1940|1934|1937.3|1931.3|21
1588245600000|2020-04-30 11:20:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1940.8|1934.8|16
1588245900000|2020-04-30 11:25:00|1941.8|1935.8|1942.3|1936.3|1943.5|1937.5|1941.3|1935.3|24
1588246200000|2020-04-30 11:30:00|1942.5|1936.5|1943.3|1937.3|1946|1940|1942.5|1936.5|35
1588246500000|2020-04-30 11:35:00|1943.5|1937.5|1945.3|1939.3|1948|1942|1943.5|1937.5|32
1588246800000|2020-04-30 11:40:00|1945|1939|1945.5|1939.5|1946|1940|1945|1939|10
1588247100000|2020-04-30 11:45:00|1945.8|1939.8|1942.8|1936.8|1945.8|1939.8|1941.6|1935.6|35
1588247400000|2020-04-30 11:50:00|1942.4|1936.4|1938.3|1932.3|1942.8|1936.8|1936.6|1930.6|93
1588247700000|2020-04-30 11:55:00|1938.5|1932.5|1939|1933|1939.3|1933.3|1936|1930|63
1588248000000|2020-04-30 12:00:00|1938.5|1932.5|1939.3|1933.3|1939.8|1933.8|1937.5|1931.5|25
1588248300000|2020-04-30 12:05:00|1939.8|1933.8|1937|1931|1940.8|1934.8|1937|1931|19
1588248600000|2020-04-30 12:10:00|1936.5|1930.5|1938.8|1932.8|1939.3|1933.3|1936.5|1930.5|20
1588248900000|2020-04-30 12:15:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1938.3|1932.3|18
1588249200000|2020-04-30 12:20:00|1939.5|1933.5|1939.8|1933.8|1940.5|1934.5|1938.3|1932.3|31
1588249500000|2020-04-30 12:25:00|1939.9|1933.9|1937.8|1931.8|1940.8|1934.8|1937.1|1931.1|34
1588249800000|2020-04-30 12:30:00|1937.5|1931.5|1938.1|1932.1|1939|1933|1937.1|1931.1|53
1588250100000|2020-04-30 12:35:00|1938.4|1932.4|1935.4|1929.4|1938.4|1932.4|1935.4|1929.4|26
1588250400000|2020-04-30 12:40:00|1935.3|1929.3|1929.8|1923.8|1935.3|1929.3|1929.5|1923.5|73
1588250700000|2020-04-30 12:45:00|1930|1924|1931|1925|1931|1925|1929.3|1923.3|35
1588251000000|2020-04-30 12:50:00|1930.8|1924.8|1931|1925|1931|1925|1926.8|1920.8|80
1588251300000|2020-04-30 12:55:00|1932.1|1926.1|1931.8|1925.8|1934.8|1928.8|1931.8|1925.8|35
1588251600000|2020-04-30 13:00:00|1932.1|1926.1|1926|1920|1932.6|1926.6|1925.8|1919.8|66
1588251900000|2020-04-30 13:05:00|1925.8|1919.8|1929|1923|1929|1923|1925.3|1919.3|43
1588252200000|2020-04-30 13:10:00|1929.3|1923.3|1931.6|1925.6|1931.6|1925.6|1929.3|1923.3|17
1588252500000|2020-04-30 13:15:00|1931.8|1925.8|1933.8|1927.8|1934.6|1928.6|1929.8|1923.8|39
1588252800000|2020-04-30 13:20:00|1933.5|1927.5|1928.9|1922.9|1933.5|1927.5|1927.8|1921.8|30
1588253100000|2020-04-30 13:25:00|1929.3|1923.3|1924.8|1918.8|1929.5|1923.5|1924.3|1918.3|46
1588253400000|2020-04-30 13:30:00|1924.5|1918.5|1921.8|1915.8|1924.8|1918.8|1921.3|1915.3|38
1588253700000|2020-04-30 13:35:00|1920.8|1914.8|1920|1914|1931.3|1919.4|1919.3|1913.3|72
1588254000000|2020-04-30 13:40:00|1919.8|1913.8|1920.8|1914.8|1920.8|1914.8|1917.8|1911.8|26
1588254300000|2020-04-30 13:45:00|1920.5|1914.5|1922.3|1916.3|1926.5|1920.5|1919.8|1913.8|86
1588254600000|2020-04-30 13:50:00|1922.5|1916.5|1926.8|1920.8|1926.8|1920.8|1921.8|1915.8|34
1588254900000|2020-04-30 13:55:00|1927|1921|1928.3|1922.3|1928.3|1922.3|1925.5|1919.5|52
1588255200000|2020-04-30 14:00:00|1928.8|1922.8|1928|1922|1931.3|1925.3|1927.9|1921.9|61
1588255500000|2020-04-30 14:05:00|1927.5|1921.5|1929.5|1923.5|1930.3|1924.3|1925.8|1919.8|71
1588255800000|2020-04-30 14:10:00|1929.6|1923.6|1930.8|1924.8|1932.8|1926.8|1929.6|1923.6|36
1588256100000|2020-04-30 14:15:00|1931|1925|1933.5|1927.5|1934.8|1928.8|1930.8|1924.8|47
1588256400000|2020-04-30 14:20:00|1933|1927|1928.8|1922.8|1933|1927|1927.5|1921.5|42
1588256700000|2020-04-30 14:25:00|1929.3|1923.3|1930.3|1924.3|1931|1925|1926.8|1920.8|61
1588257000000|2020-04-30 14:30:00|1930|1924|1937.3|1931.3|1937.3|1931.3|1929.8|1923.8|66
1588257300000|2020-04-30 14:35:00|1937.5|1931.5|1939.5|1933.5|1941|1935|1935.8|1929.8|59
1588257600000|2020-04-30 14:40:00|1939.3|1933.3|1947.3|1941.3|1951.1|1945.1|1937.3|1931.3|106
1588257900000|2020-04-30 14:45:00|1947|1941|1947.5|1941.5|1950.3|1944.3|1945.3|1939.3|120
1588258200000|2020-04-30 14:50:00|1947.8|1941.8|1942|1936|1951|1945|1942|1936|100
1588258500000|2020-04-30 14:55:00|1942.1|1936.1|1943.8|1937.8|1945.5|1939.5|1936.5|1930.5|282
1588258800000|2020-04-30 15:00:00|1942.8|1936.8|1941.3|1935.3|1944.3|1938.3|1939.3|1933.3|52
1588259100000|2020-04-30 15:05:00|1941|1935|1940.3|1934.3|1941.5|1935.5|1940.3|1934.3|16
1588259400000|2020-04-30 15:10:00|1940|1934|1937.5|1931.5|1940.5|1934.5|1936.5|1930.5|20
1588259700000|2020-04-30 15:15:00|1937.3|1931.3|1940.6|1934.6|1941.8|1935.8|1937.3|1931.3|64
1588260000000|2020-04-30 15:20:00|1941.3|1935.3|1942|1936|1942|1936|1940.3|1934.3|27
1588260300000|2020-04-30 15:25:00|1941.8|1935.8|1943|1937|1944.5|1938.5|1941.5|1935.5|34
1588260600000|2020-04-30 15:30:00|1943.3|1937.3|1944.3|1938.3|1946|1940|1943.3|1937.3|23
1588260900000|2020-04-30 15:35:00|1943.3|1937.3|1943.5|1937.5|1943.8|1937.8|1942.9|1936.9|10
1588261200000|2020-04-30 15:40:00|1943|1937|1941.5|1935.5|1943|1937|1941|1935|20
1588261500000|2020-04-30 15:45:00|1941.3|1935.3|1939.8|1933.8|1941.3|1935.3|1938.4|1932.4|15
1588261800000|2020-04-30 15:50:00|1940|1934|1937|1931|1940.8|1934.8|1934.8|1928.8|33
1588262100000|2020-04-30 15:55:00|1937.3|1931.3|1935|1929|1938|1932|1935|1929|10
1588262400000|2020-04-30 16:00:00|1934.8|1928.8|1933.8|1927.8|1935.5|1929.5|1933.8|1927.8|13
1588262700000|2020-04-30 16:05:00|1934|1928|1936.8|1930.8|1937|1931|1934|1928|9
1588263000000|2020-04-30 16:10:00|1935.8|1929.8|1935.8|1929.8|1936.8|1930.8|1935.3|1929.3|13
1588263300000|2020-04-30 16:15:00|1935.3|1929.3|1931.8|1925.8|1935.3|1929.3|1931.5|1925.5|11
1588263600000|2020-04-30 16:20:00|1932|1926|1932.5|1926.5|1932.5|1926.5|1931.5|1925.5|7
1588263900000|2020-04-30 16:25:00|1932.3|1926.3|1932|1926|1932.8|1926.8|1931.8|1925.8|15
1588264200000|2020-04-30 16:30:00|1931.8|1925.8|1931.8|1925.8|1932.5|1926.5|1929.6|1923.6|11
1588264500000|2020-04-30 16:35:00|1932.8|1926.8|1930|1924|1933.3|1927.3|1930|1924|9
1588264800000|2020-04-30 16:40:00|1929.8|1923.8|1931|1925|1931.3|1925.3|1929.8|1923.8|5
1588265100000|2020-04-30 16:45:00|1929.8|1923.8|1929.3|1923.3|1929.8|1923.8|1928|1922|10
1588265400000|2020-04-30 16:50:00|1929.1|1923.1|1932|1926|1932|1926|1929.1|1923.1|9
1588265700000|2020-04-30 16:55:00|1932.3|1926.3|1931.3|1925.3|1932.3|1926.3|1929.4|1923.4|8
1588291200000|2020-05-01 00:00:00|1931.1|1925.1|1934|1928|1934.4|1928.4|1931.1|1925.1|12
1588291500000|2020-05-01 00:05:00|1933.4|1927.4|1933.6|1927.6|1934.5|1928.5|1933.1|1927.1|16
1588291800000|2020-05-01 00:10:00|1933.5|1927.5|1932.4|1926.4|1933.5|1927.5|1932.4|1926.4|4
1588292100000|2020-05-01 00:15:00|1933.4|1927.4|1932.1|1926.1|1933.4|1927.4|1931.9|1925.9|6
1588292400000|2020-05-01 00:20:00|1932|1926|1930.1|1924.1|1932|1926|1930|1924|12
1588292700000|2020-05-01 00:25:00|1930.4|1924.4|1932.5|1926.5|1932.6|1926.6|1930.4|1924.4|13
1588293000000|2020-05-01 00:30:00|1932.4|1926.4|1930.4|1924.4|1932.4|1926.4|1930.1|1924.1|6
1588293300000|2020-05-01 00:35:00|1929.8|1923.8|1930|1924|1930|1924|1927.5|1921.5|17
1588293600000|2020-05-01 00:40:00|1929.9|1923.9|1930.8|1924.8|1931.4|1925.4|1929.9|1923.9|13
1588294800000|2020-05-01 01:00:00|1930.3|1924.3|1930.3|1924.3|1930.8|1924.8|1930.3|1924.3|3
1588295100000|2020-05-01 01:05:00|1930.8|1924.8|1932.5|1926.5|1932.6|1926.6|1930.8|1924.8|8
1588295400000|2020-05-01 01:10:00|1932.1|1926.1|1931.6|1925.6|1932.1|1926.1|1930.1|1924.1|29
1588295700000|2020-05-01 01:15:00|1932.1|1926.1|1931.8|1925.8|1932.8|1926.8|1931.6|1925.6|6
1588296000000|2020-05-01 01:20:00|1932|1926|1932.8|1926.8|1932.8|1926.8|1932|1926|3
1588296300000|2020-05-01 01:25:00|1932.5|1926.5|1932.5|1926.5|1932.5|1926.5|1932.5|1926.5|1
1588296600000|2020-05-01 01:30:00|1931.6|1925.6|1932|1926|1932|1926|1930.6|1924.6|11
1588297200000|2020-05-01 01:40:00|1932.1|1926.1|1931.9|1925.9|1932.1|1926.1|1931.9|1925.9|4
1588297500000|2020-05-01 01:45:00|1931.6|1925.6|1931.6|1925.6|1932.1|1926.1|1930.6|1924.6|13
1588297800000|2020-05-01 01:50:00|1930.9|1924.9|1932|1926|1932|1926|1930.5|1924.5|6
1588298100000|2020-05-01 01:55:00|1931.4|1925.4|1931.9|1925.9|1932.3|1926.3|1931.4|1925.4|5
1588298400000|2020-05-01 02:00:00|1931.1|1925.1|1931.9|1925.9|1931.9|1925.9|1930.9|1924.9|9
1588298700000|2020-05-01 02:05:00|1932.3|1926.3|1932|1926|1932.5|1926.5|1932|1926|4
1588299000000|2020-05-01 02:10:00|1931.9|1925.9|1932.1|1926.1|1932.9|1926.9|1929.1|1923.1|31
1588299300000|2020-05-01 02:15:00|1932.4|1926.4|1931.9|1925.9|1932.4|1926.4|1930.4|1924.4|18
1588299600000|2020-05-01 02:20:00|1932.1|1926.1|1932.8|1926.8|1932.8|1926.8|1932.1|1926.1|3
1588300500000|2020-05-01 02:35:00|1932.3|1926.3|1931.8|1925.8|1932.3|1926.3|1930.9|1924.9|11
1588300800000|2020-05-01 02:40:00|1931.5|1925.5|1932.5|1926.5|1932.8|1926.8|1931|1925|14
1588301100000|2020-05-01 02:45:00|1932.3|1926.3|1932.6|1926.6|1932.6|1926.6|1931.8|1925.8|10
1588301400000|2020-05-01 02:50:00|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1931.9|1925.9|4
1588301700000|2020-05-01 02:55:00|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1
1588302000000|2020-05-01 03:00:00|1932|1926|1932|1926|1932|1926|1932|1926|1
1588302300000|2020-05-01 03:05:00|1931.9|1925.9|1931.9|1925.9|1932.6|1926.6|1929.9|1923.9|13
1588302600000|2020-05-01 03:10:00|1931.6|1925.6|1930|1924|1932|1926|1925.9|1919.9|45
1588302900000|2020-05-01 03:15:00|1930.4|1924.4|1931.9|1925.9|1932.6|1926.6|1929.5|1923.5|54
1588303200000|2020-05-01 03:20:00|1931.4|1925.4|1930|1924|1931.4|1925.4|1929.9|1923.9|17
1588304400000|2020-05-01 03:40:00|1929.8|1923.8|1929.9|1923.9|1929.9|1923.9|1929.8|1923.8|2
1588305300000|2020-05-01 03:55:00|1929.8|1923.8|1929.5|1923.5|1929.8|1923.8|1929.5|1923.5|2
1588305600000|2020-05-01 04:00:00|1929.1|1923.1|1927|1921|1929.1|1923.1|1926.9|1920.9|11
1588305900000|2020-05-01 04:05:00|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1588306200000|2020-05-01 04:10:00|1926.6|1920.6|1926.5|1920.5|1926.6|1920.6|1926.4|1920.4|6
1588306500000|2020-05-01 04:15:00|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1588306800000|2020-05-01 04:20:00|1927.1|1921.1|1929.1|1923.1|1929.1|1923.1|1927.1|1921.1|5
1588307100000|2020-05-01 04:25:00|1929.6|1923.6|1928.6|1922.6|1929.6|1923.6|1928.6|1922.6|3
1588307400000|2020-05-01 04:30:00|1929|1923|1929.4|1923.4|1929.4|1923.4|1929|1923|2
1588307700000|2020-05-01 04:35:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1588308300000|2020-05-01 04:45:00|1929|1923|1928.3|1922.3|1929|1923|1928.3|1922.3|2
1588308600000|2020-05-01 04:50:00|1928.1|1922.1|1928.9|1922.9|1929|1923|1928.1|1922.1|3
1588308900000|2020-05-01 04:55:00|1928.8|1922.8|1929.5|1923.5|1929.5|1923.5|1928.8|1922.8|5
1588309200000|2020-05-01 05:00:00|1929.4|1923.4|1928|1922|1929.4|1923.4|1927.8|1921.8|8
1588309500000|2020-05-01 05:05:00|1928.1|1922.1|1927.3|1921.3|1928.1|1922.1|1927.3|1921.3|4
1588309800000|2020-05-01 05:10:00|1927|1921|1925.9|1919.9|1927|1921|1925.9|1919.9|13
1588310100000|2020-05-01 05:15:00|1926.1|1920.1|1928.1|1922.1|1928.8|1922.8|1926.1|1920.1|9
1588310700000|2020-05-01 05:25:00|1928.4|1922.4|1927.3|1921.3|1928.4|1922.4|1927.3|1921.3|4
1588311000000|2020-05-01 05:30:00|1927.4|1921.4|1927.3|1921.3|1927.4|1921.4|1927.3|1921.3|2
1588311300000|2020-05-01 05:35:00|1926.9|1920.9|1924.6|1918.6|1926.9|1920.9|1924.4|1918.4|9
1588311600000|2020-05-01 05:40:00|1924.5|1918.5|1925.5|1919.5|1925.8|1919.8|1924.3|1918.3|6
1588311900000|2020-05-01 05:45:00|1925.8|1919.8|1925.5|1919.5|1925.8|1919.8|1925.5|1919.5|2
1588312200000|2020-05-01 05:50:00|1925.8|1919.8|1925.5|1919.5|1926.6|1920.6|1925.5|1919.5|11
1588312500000|2020-05-01 05:55:00|1925.3|1919.3|1925.3|1919.3|1925.5|1919.5|1925.3|1919.3|3
1588312800000|2020-05-01 06:00:00|1924.6|1918.6|1924|1918|1924.6|1918.6|1924|1918|3
1588313100000|2020-05-01 06:05:00|1923.8|1917.8|1925.8|1919.8|1925.9|1919.9|1923.5|1917.5|10
1588313400000|2020-05-01 06:10:00|1925.6|1919.6|1928.4|1922.4|1928.4|1922.4|1925.6|1919.6|25
1588313700000|2020-05-01 06:15:00|1926.9|1920.9|1925.1|1919.1|1927.6|1921.6|1924.6|1918.6|14
1588314000000|2020-05-01 06:20:00|1925|1919|1923|1917|1925|1919|1923|1917|4
1588314300000|2020-05-01 06:25:00|1922.6|1916.6|1923.8|1917.8|1923.8|1917.8|1920.4|1914.4|21
1588314600000|2020-05-01 06:30:00|1924|1918|1927.9|1921.9|1928.3|1922.3|1924|1918|16
1588314900000|2020-05-01 06:35:00|1927.8|1921.8|1923.4|1917.4|1927.8|1921.8|1923.4|1917.4|11
1588315200000|2020-05-01 06:40:00|1923.1|1917.1|1925.4|1919.4|1925.4|1919.4|1921.8|1915.8|15
1588315500000|2020-05-01 06:45:00|1925|1919|1923.4|1917.4|1925|1919|1923.3|1917.3|12
1588315800000|2020-05-01 06:50:00|1923.6|1917.6|1924.4|1918.4|1924.9|1918.9|1923.1|1917.1|15
1588316100000|2020-05-01 06:55:00|1925.1|1919.1|1922.3|1916.3|1926.5|1920.5|1921.3|1915.3|21
1588316400000|2020-05-01 07:00:00|1922.4|1916.4|1912.1|1906.1|1924.4|1918.4|1911|1905|79
1588316700000|2020-05-01 07:05:00|1913.3|1907.3|1914.9|1908.9|1915.8|1909.8|1913|1907|53
1588317000000|2020-05-01 07:10:00|1915|1909|1919.5|1913.5|1920.3|1914.3|1915|1909|53
1588317300000|2020-05-01 07:15:00|1919.3|1913.3|1922.3|1916.3|1923.4|1917.4|1918.6|1912.6|59
1588317600000|2020-05-01 07:20:00|1922|1916|1917.8|1911.8|1922.8|1916.8|1916.8|1910.8|53
1588317900000|2020-05-01 07:25:00|1918|1912|1918.4|1912.4|1920.5|1914.5|1917.3|1911.3|40
1588318200000|2020-05-01 07:30:00|1918.3|1912.3|1922.5|1916.5|1925.5|1919.5|1916|1910|69
1588318500000|2020-05-01 07:35:00|1922.3|1916.3|1923.3|1917.3|1924.8|1918.8|1921|1915|34
1588318800000|2020-05-01 07:40:00|1922.8|1916.8|1920.5|1914.5|1924|1918|1920.3|1914.3|47
1588319100000|2020-05-01 07:45:00|1920.3|1914.3|1918.8|1912.8|1920.8|1914.8|1917.8|1911.8|38
1588319400000|2020-05-01 07:50:00|1919.5|1913.5|1918.5|1912.5|1919.5|1913.5|1917.5|1911.5|25
1588319700000|2020-05-01 07:55:00|1918.3|1912.3|1920.6|1914.6|1921.3|1915.3|1918.3|1912.3|10
1588320000000|2020-05-01 08:00:00|1920.3|1914.3|1919.5|1913.5|1921|1915|1916.8|1910.8|79
1588320300000|2020-05-01 08:05:00|1920|1914|1913.5|1907.5|1920|1914|1910.6|1904.6|37
1588320600000|2020-05-01 08:10:00|1914.1|1908.1|1914.8|1908.8|1915.3|1909.3|1912.5|1906.5|42
1588320900000|2020-05-01 08:15:00|1914.5|1908.5|1915.8|1909.8|1916.8|1910.8|1914.3|1908.3|20
1588321200000|2020-05-01 08:20:00|1916|1910|1916|1910|1916|1910|1914.8|1908.8|12
1588321500000|2020-05-01 08:25:00|1915.8|1909.8|1914.3|1908.3|1916.3|1910.3|1914.3|1908.3|18
1588321800000|2020-05-01 08:30:00|1914.5|1908.5|1916.5|1910.5|1918|1912|1914.5|1908.5|34
1588322100000|2020-05-01 08:35:00|1916.3|1910.3|1917.5|1911.5|1918.8|1912.8|1916.3|1910.3|17
1588322400000|2020-05-01 08:40:00|1917.3|1911.3|1917.8|1911.8|1917.8|1911.8|1916.3|1910.3|13
1588322700000|2020-05-01 08:45:00|1917.5|1911.5|1917.8|1911.8|1918.3|1912.3|1916.5|1910.5|20
1588323000000|2020-05-01 08:50:00|1918|1912|1920.3|1914.3|1921.8|1915.8|1917.8|1911.8|15
1588323300000|2020-05-01 08:55:00|1920.5|1914.5|1919.5|1913.5|1921.5|1915.5|1919.3|1913.3|17
1588323600000|2020-05-01 09:00:00|1919.8|1913.8|1917.5|1911.5|1919.8|1913.8|1917.5|1911.5|24
1588323900000|2020-05-01 09:05:00|1917.4|1911.4|1918.3|1912.3|1919|1913|1916.5|1910.5|22
1588324200000|2020-05-01 09:10:00|1918.5|1912.5|1917.8|1911.8|1919.3|1913.3|1917.3|1911.3|30
1588324500000|2020-05-01 09:15:00|1917.3|1911.3|1918.5|1912.5|1918.5|1912.5|1917|1911|13
1588324800000|2020-05-01 09:20:00|1918.8|1912.8|1916.3|1910.3|1918.8|1912.8|1916.3|1910.3|11
1588325100000|2020-05-01 09:25:00|1916|1910|1917.6|1911.6|1917.6|1911.6|1915.8|1909.8|14
1588325400000|2020-05-01 09:30:00|1918.6|1912.6|1917.5|1911.5|1919.4|1913.4|1917.5|1911.5|15
1588325700000|2020-05-01 09:35:00|1917.8|1911.8|1918.8|1912.8|1919.3|1913.3|1917.8|1911.8|16
1588326000000|2020-05-01 09:40:00|1919.8|1913.8|1919.1|1913.1|1920.3|1914.3|1918.3|1912.3|17
1588326300000|2020-05-01 09:45:00|1919.3|1913.3|1918.5|1912.5|1919.3|1913.3|1918.5|1912.5|11
1588326600000|2020-05-01 09:50:00|1918.8|1912.8|1918.8|1912.8|1919.4|1913.4|1918.6|1912.6|8
1588326900000|2020-05-01 09:55:00|1918.3|1912.3|1918.8|1912.8|1919.8|1913.8|1918.3|1912.3|10
1588327200000|2020-05-01 10:00:00|1919.3|1913.3|1919.4|1913.4|1919.8|1913.8|1919|1913|12
1588327500000|2020-05-01 10:05:00|1919.5|1913.5|1919.8|1913.8|1920.3|1914.3|1919.3|1913.3|10
1588327800000|2020-05-01 10:10:00|1919|1913|1918.8|1912.8|1919|1913|1918|1912|6
1588328100000|2020-05-01 10:15:00|1919|1913|1919.3|1913.3|1919.8|1913.8|1918.8|1912.8|13
1588328400000|2020-05-01 10:20:00|1919|1913|1919.5|1913.5|1919.8|1913.8|1918|1912|16
1588328700000|2020-05-01 10:25:00|1919.3|1913.3|1917.5|1911.5|1919.3|1913.3|1917.5|1911.5|15
1588329000000|2020-05-01 10:30:00|1917.3|1911.3|1919.3|1913.3|1919.8|1913.8|1917.3|1911.3|15
1588329300000|2020-05-01 10:35:00|1919.5|1913.5|1916.3|1910.3|1919.5|1913.5|1916.3|1910.3|26
1588329600000|2020-05-01 10:40:00|1915.8|1909.8|1916|1910|1916|1910|1913.8|1907.8|18
1588329900000|2020-05-01 10:45:00|1916.3|1910.3|1914.5|1908.5|1916.3|1910.3|1913.3|1907.3|17
1588330200000|2020-05-01 10:50:00|1914.3|1908.3|1916|1910|1916|1910|1913.8|1907.8|15
1588330500000|2020-05-01 10:55:00|1916.3|1910.3|1916.5|1910.5|1917|1911|1915.5|1909.5|12
1588330800000|2020-05-01 11:00:00|1916.8|1910.8|1916.5|1910.5|1917.3|1911.3|1916.3|1910.3|16
1588331100000|2020-05-01 11:05:00|1916.3|1910.3|1917|1911|1917|1911|1915.8|1909.8|11
1588331400000|2020-05-01 11:10:00|1917.3|1911.3|1918.5|1912.5|1919.9|1913.9|1917.3|1911.3|19
1588331700000|2020-05-01 11:15:00|1919|1913|1919|1913|1919.8|1913.8|1918.8|1912.8|13
1588332000000|2020-05-01 11:20:00|1919.1|1913.1|1919.3|1913.3|1919.8|1913.8|1918.8|1912.8|8
1588332300000|2020-05-01 11:25:00|1919.5|1913.5|1919|1913|1919.8|1913.8|1917.5|1911.5|17
1588332600000|2020-05-01 11:30:00|1918.8|1912.8|1917|1911|1918.8|1912.8|1916.3|1910.3|20
1588332900000|2020-05-01 11:35:00|1917.5|1911.5|1919.3|1913.3|1919.8|1913.8|1917.5|1911.5|17
1588333200000|2020-05-01 11:40:00|1918.8|1912.8|1919.8|1913.8|1919.8|1913.8|1918|1912|27
1588333500000|2020-05-01 11:45:00|1918.8|1912.8|1916|1910|1921.3|1915.3|1915.8|1909.8|29
1588333800000|2020-05-01 11:50:00|1914.9|1908.9|1914|1908|1915.3|1909.3|1910.3|1904.3|62
1588334100000|2020-05-01 11:55:00|1914.3|1908.3|1913.3|1907.3|1914.8|1908.8|1912.8|1906.8|54
1588334400000|2020-05-01 12:00:00|1912.8|1906.8|1913.3|1907.3|1913.3|1907.3|1910.5|1904.5|36
1588334700000|2020-05-01 12:05:00|1913.8|1907.8|1916|1910|1916.3|1910.3|1913.8|1907.8|39
1588335000000|2020-05-01 12:10:00|1915.8|1909.8|1918.8|1912.8|1918.8|1912.8|1915.8|1909.8|24
1588335300000|2020-05-01 12:15:00|1918.3|1912.3|1917.3|1911.3|1918.5|1912.5|1915.3|1909.3|39
1588335600000|2020-05-01 12:20:00|1917.5|1911.5|1916.3|1910.3|1917.6|1911.6|1916|1910|23
1588335900000|2020-05-01 12:25:00|1916.5|1910.5|1915.5|1909.5|1917.9|1911.9|1915.3|1909.3|31
1588336200000|2020-05-01 12:30:00|1915.3|1909.3|1914.8|1908.8|1916.5|1910.5|1914.3|1908.3|29
1588336500000|2020-05-01 12:35:00|1915.1|1909.1|1917.6|1911.6|1917.8|1911.8|1914.5|1908.5|31
1588336800000|2020-05-01 12:40:00|1917.9|1911.9|1919.5|1913.5|1920|1914|1917.1|1911.1|30
1588337100000|2020-05-01 12:45:00|1919.6|1913.6|1917|1911|1919.6|1913.6|1916.4|1910.4|32
1588337400000|2020-05-01 12:50:00|1916.9|1910.9|1918.8|1912.8|1918.8|1912.8|1915|1909|43
1588337700000|2020-05-01 12:55:00|1919|1913|1919.5|1913.5|1920|1914|1918.8|1912.8|18
1588338000000|2020-05-01 13:00:00|1919|1913|1922.5|1916.5|1922.5|1916.5|1918.8|1912.8|43
1588338300000|2020-05-01 13:05:00|1922.3|1916.3|1921.3|1915.3|1922.9|1916.9|1921.1|1915.1|31
1588338600000|2020-05-01 13:10:00|1921.5|1915.5|1921.1|1915.1|1922.5|1916.5|1920.3|1914.3|29
1588338900000|2020-05-01 13:15:00|1920.9|1914.9|1920.8|1914.8|1921.5|1915.5|1920.3|1914.3|17
1588339200000|2020-05-01 13:20:00|1920.9|1914.9|1920.9|1914.9|1922.6|1916.6|1920.5|1914.5|33
1588339500000|2020-05-01 13:25:00|1921.1|1915.1|1920|1914|1921.1|1915.1|1919.8|1913.8|10
1588339800000|2020-05-01 13:30:00|1919.9|1913.9|1919.9|1913.9|1920.8|1914.8|1918.6|1912.6|29
1588340100000|2020-05-01 13:35:00|1920.1|1914.1|1919.4|1913.4|1922.1|1916.1|1919.3|1913.3|35
1588340400000|2020-05-01 13:40:00|1919.6|1913.6|1920.4|1914.4|1921.4|1915.4|1919.1|1913.1|27
1588340700000|2020-05-01 13:45:00|1920.5|1914.5|1922.6|1916.6|1922.6|1916.6|1920.3|1914.3|24
1588341000000|2020-05-01 13:50:00|1922.3|1916.3|1921.3|1915.3|1922.5|1916.5|1921.1|1915.1|24
1588341300000|2020-05-01 13:55:00|1921.4|1915.4|1920.4|1914.4|1922.6|1916.6|1920.1|1914.1|34
1588341600000|2020-05-01 14:00:00|1919.9|1913.9|1922.9|1916.9|1923.5|1917.5|1919.1|1913.1|51
1588341900000|2020-05-01 14:05:00|1923.1|1917.1|1922.5|1916.5|1923.8|1917.8|1922.5|1916.5|29
1588342200000|2020-05-01 14:10:00|1922.4|1916.4|1922|1916|1922.8|1916.8|1920|1914|29
1588342500000|2020-05-01 14:15:00|1922.3|1916.3|1918|1912|1922.3|1916.3|1917|1911|44
1588342800000|2020-05-01 14:20:00|1917.8|1911.8|1916.3|1910.3|1918.3|1912.3|1916|1910|38
1588343100000|2020-05-01 14:25:00|1916.8|1910.8|1918.5|1912.5|1920.3|1914.3|1916.5|1910.5|39
1588343400000|2020-05-01 14:30:00|1918.8|1912.8|1921|1915|1921|1915|1917.8|1911.8|40
1588343700000|2020-05-01 14:35:00|1921.3|1915.3|1921.3|1915.3|1921.5|1915.5|1919.8|1913.8|30
1588344000000|2020-05-01 14:40:00|1921|1915|1915.8|1909.8|1922.3|1916.3|1915|1909|81
1588344300000|2020-05-01 14:45:00|1915.5|1909.5|1918.8|1912.8|1925.1|1919.1|1915|1909|110
1588344600000|2020-05-01 14:50:00|1918.6|1912.6|1919|1913|1920.5|1914.5|1916.1|1910.1|84
1588344900000|2020-05-01 14:55:00|1918.9|1912.9|1916.3|1910.3|1919.1|1913.1|1912.3|1906.3|110
1588345200000|2020-05-01 15:00:00|1916.5|1910.5|1913.5|1907.5|1917.5|1911.5|1913.3|1907.3|21
1588345500000|2020-05-01 15:05:00|1913.3|1907.3|1915.3|1909.3|1915.8|1909.8|1910.3|1904.3|32
1588345800000|2020-05-01 15:10:00|1915.5|1909.5|1911.8|1905.8|1916|1910|1911.8|1905.8|31
1588346100000|2020-05-01 15:15:00|1911.5|1905.5|1912.8|1906.8|1914.5|1908.5|1910.8|1904.8|27
1588346400000|2020-05-01 15:20:00|1913|1907|1914.9|1908.9|1915.4|1909.4|1912.8|1906.8|17
1588346700000|2020-05-01 15:25:00|1915.1|1909.1|1913.5|1907.5|1915.4|1909.4|1913|1907|10
1588347000000|2020-05-01 15:30:00|1913.8|1907.8|1914.8|1908.8|1916|1910|1913|1907|19
1588347300000|2020-05-01 15:35:00|1915|1909|1915|1909|1915|1909|1915|1909|1
1588347600000|2020-05-01 15:40:00|1914.8|1908.8|1915.9|1909.9|1916|1910|1914.8|1908.8|12
1588347900000|2020-05-01 15:45:00|1915.6|1909.6|1915.1|1909.1|1916.1|1910.1|1915|1909|8
1588348200000|2020-05-01 15:50:00|1915|1909|1914.8|1908.8|1916.1|1910.1|1914.8|1908.8|14
1588348500000|2020-05-01 15:55:00|1914.9|1908.9|1914.9|1908.9|1915|1909|1914.9|1908.9|3
1588348800000|2020-05-01 16:00:00|1914.5|1908.5|1913.1|1907.1|1914.5|1908.5|1913.1|1907.1|8
1588349100000|2020-05-01 16:05:00|1913|1907|1913.3|1907.3|1913.3|1907.3|1912.9|1906.9|5
1588349400000|2020-05-01 16:10:00|1913.5|1907.5|1914.4|1908.4|1914.4|1908.4|1913.5|1907.5|5
1588350900000|2020-05-01 16:35:00|1914.3|1908.3|1914.1|1908.1|1914.3|1908.3|1914.1|1908.1|2
1588351200000|2020-05-01 16:40:00|1914.4|1908.4|1913.8|1907.8|1914.4|1908.4|1913.8|1907.8|4
1588351500000|2020-05-01 16:45:00|1913.3|1907.3|1912.4|1906.4|1914.1|1908.1|1911.9|1905.9|12
1588351800000|2020-05-01 16:50:00|1912.9|1906.9|1916|1910|1916|1910|1912.9|1906.9|10
1588352100000|2020-05-01 16:55:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1914.6|1908.6|12
1588550400000|2020-05-04 00:00:00|1917.5|1906.3|1912.9|1906.9|1917.5|1908.4|1912.5|1906.3|7
1588550700000|2020-05-04 00:05:00|1912.6|1906.6|1911|1905|1912.9|1906.9|1911|1905|11
1588551000000|2020-05-04 00:10:00|1910.6|1904.6|1910.5|1904.5|1910.6|1904.6|1910.5|1904.5|2
1588551300000|2020-05-04 00:15:00|1910.8|1904.8|1910.4|1904.4|1912.6|1906.6|1910.4|1904.4|9
1588551900000|2020-05-04 00:25:00|1910.1|1904.1|1909.8|1903.8|1910.1|1904.1|1909.8|1903.8|2
1588552200000|2020-05-04 00:30:00|1910|1904|1910.3|1904.3|1910.3|1904.3|1910|1904|3
1588552500000|2020-05-04 00:35:00|1910|1904|1910.3|1904.3|1910.3|1904.3|1910|1904|3
1588553400000|2020-05-04 00:50:00|1909.9|1903.9|1909.3|1903.3|1909.9|1903.9|1909.3|1903.3|4
1588553700000|2020-05-04 00:55:00|1909.4|1903.4|1908.6|1902.6|1909.4|1903.4|1908.6|1902.6|5
1588554000000|2020-05-04 01:00:00|1908.5|1902.5|1905.4|1899.4|1908.5|1902.5|1905.1|1899.1|14
1588554300000|2020-05-04 01:05:00|1905.1|1899.1|1905.1|1899.1|1905.6|1899.6|1905.1|1899.1|11
1588554900000|2020-05-04 01:15:00|1905.4|1899.4|1905.5|1899.5|1905.9|1899.9|1905.4|1899.4|10
1588555500000|2020-05-04 01:25:00|1906.1|1900.1|1905.9|1899.9|1906.1|1900.1|1905.8|1899.8|9
1588555800000|2020-05-04 01:30:00|1906.1|1900.1|1905.5|1899.5|1906.3|1900.3|1905.5|1899.5|11
1588556100000|2020-05-04 01:35:00|1905.8|1899.8|1905.6|1899.6|1906|1900|1905.6|1899.6|6
1588556400000|2020-05-04 01:40:00|1905.5|1899.5|1905.4|1899.4|1905.5|1899.5|1905.1|1899.1|6
1588556700000|2020-05-04 01:45:00|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1905.1|1899.1|2
1588557000000|2020-05-04 01:50:00|1905.6|1899.6|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|3
1588557600000|2020-05-04 02:00:00|1905.9|1899.9|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|4
1588557900000|2020-05-04 02:05:00|1906.4|1900.4|1906.3|1900.3|1906.4|1900.4|1906.1|1900.1|6
1588558200000|2020-05-04 02:10:00|1906.1|1900.1|1904.6|1898.6|1906.1|1900.1|1904.6|1898.6|5
1588558500000|2020-05-04 02:15:00|1904.9|1898.9|1907|1901|1907|1901|1904.9|1898.9|5
1588558800000|2020-05-04 02:20:00|1906.5|1900.5|1905.9|1899.9|1906.5|1900.5|1905.9|1899.9|4
1588559100000|2020-05-04 02:25:00|1906.1|1900.1|1906.3|1900.3|1906.4|1900.4|1906.1|1900.1|3
1588559400000|2020-05-04 02:30:00|1906.5|1900.5|1906.5|1900.5|1906.5|1900.5|1906.3|1900.3|5
1588559700000|2020-05-04 02:35:00|1906.1|1900.1|1907.1|1901.1|1907.1|1901.1|1905.6|1899.6|8
1588560000000|2020-05-04 02:40:00|1907.3|1901.3|1907.9|1901.9|1907.9|1901.9|1907.3|1901.3|3
1588560600000|2020-05-04 02:50:00|1909.3|1903.3|1911.3|1905.3|1911.4|1905.4|1909.3|1903.3|14
1588560900000|2020-05-04 02:55:00|1911|1905|1911.3|1905.3|1911.4|1905.4|1911|1905|6
1588561200000|2020-05-04 03:00:00|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1911.5|1905.5|1
1588561500000|2020-05-04 03:05:00|1911.3|1905.3|1912.9|1906.9|1912.9|1906.9|1911.3|1905.3|12
1588561800000|2020-05-04 03:10:00|1912.6|1906.6|1913|1907|1915.3|1909.3|1912.6|1906.6|22
1588562100000|2020-05-04 03:15:00|1912.8|1906.8|1913.6|1907.6|1913.8|1907.8|1912.8|1906.8|6
1588562400000|2020-05-04 03:20:00|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1588562700000|2020-05-04 03:25:00|1914.1|1908.1|1914.3|1908.3|1915.3|1909.3|1914.1|1908.1|8
1588563000000|2020-05-04 03:30:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|5
1588563300000|2020-05-04 03:35:00|1913.9|1907.9|1914|1908|1914|1908|1913.9|1907.9|2
1588563600000|2020-05-04 03:40:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|3
1588563900000|2020-05-04 03:45:00|1914.4|1908.4|1915.5|1909.5|1915.6|1909.6|1914.4|1908.4|4
1588564200000|2020-05-04 03:50:00|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1915.3|1909.3|1
1588564800000|2020-05-04 04:00:00|1915.1|1909.1|1915|1909|1915.1|1909.1|1915|1909|2
1588565400000|2020-05-04 04:10:00|1915.4|1909.4|1915|1909|1915.4|1909.4|1915|1909|2
1588566300000|2020-05-04 04:25:00|1914.9|1908.9|1914.5|1908.5|1915.1|1909.1|1914.5|1908.5|3
1588566600000|2020-05-04 04:30:00|1914.4|1908.4|1914|1908|1914.4|1908.4|1914|1908|3
1588567500000|2020-05-04 04:45:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1588567800000|2020-05-04 04:50:00|1913.6|1907.6|1912.3|1906.3|1913.6|1907.6|1912.3|1906.3|3
1588568400000|2020-05-04 05:00:00|1912.1|1906.1|1911.3|1905.3|1912.1|1906.1|1911.3|1905.3|5
1588568700000|2020-05-04 05:05:00|1911.1|1905.1|1908.3|1902.3|1911.1|1905.1|1908.3|1902.3|8
1588569000000|2020-05-04 05:10:00|1908|1902|1908.1|1902.1|1908.8|1902.8|1907.9|1901.9|7
1588569300000|2020-05-04 05:15:00|1908.4|1902.4|1909.1|1903.1|1909.4|1903.4|1908.4|1902.4|10
1588570200000|2020-05-04 05:30:00|1909|1903|1908.3|1902.3|1909|1903|1908.3|1902.3|5
1588570500000|2020-05-04 05:35:00|1908|1902|1907.4|1901.4|1908|1902|1907.4|1901.4|7
1588570800000|2020-05-04 05:40:00|1907.1|1901.1|1906.9|1900.9|1907.1|1901.1|1906.9|1900.9|2
1588571100000|2020-05-04 05:45:00|1907.1|1901.1|1907.6|1901.6|1907.6|1901.6|1906.9|1900.9|5
1588571400000|2020-05-04 05:50:00|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1906.9|1900.9|5
1588571700000|2020-05-04 05:55:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|8
1588572000000|2020-05-04 06:00:00|1907.6|1901.6|1907.4|1901.4|1908.3|1902.3|1907.4|1901.4|5
1588572300000|2020-05-04 06:05:00|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.4|1901.4|4
1588572600000|2020-05-04 06:10:00|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1588572900000|2020-05-04 06:15:00|1906.9|1900.9|1904.6|1898.6|1906.9|1900.9|1904.6|1898.6|10
1588573200000|2020-05-04 06:20:00|1904.9|1898.9|1905.5|1899.5|1906|1900|1904.6|1898.6|8
1588573500000|2020-05-04 06:25:00|1905.3|1899.3|1905.5|1899.5|1905.5|1899.5|1905.3|1899.3|4
1588573800000|2020-05-04 06:30:00|1905.8|1899.8|1899.4|1893.4|1905.8|1899.8|1898.9|1892.9|27
1588574100000|2020-05-04 06:35:00|1899.6|1893.6|1900.9|1894.9|1901.4|1895.4|1899.5|1893.5|15
1588574400000|2020-05-04 06:40:00|1900.6|1894.6|1900.4|1894.4|1901.1|1895.1|1900.4|1894.4|13
1588574700000|2020-05-04 06:45:00|1900.6|1894.6|1899.4|1893.4|1901.3|1895.3|1899.1|1893.1|11
1588575000000|2020-05-04 06:50:00|1898.4|1892.4|1898.3|1892.3|1899.8|1893.8|1896.4|1890.4|22
1588575300000|2020-05-04 06:55:00|1898.8|1892.8|1898.8|1892.8|1899.8|1893.8|1898.5|1892.5|9
1588575600000|2020-05-04 07:00:00|1898.5|1892.5|1901|1895|1904.3|1898.3|1898.5|1892.5|54
1588575900000|2020-05-04 07:05:00|1901.1|1895.1|1901.6|1895.6|1902|1896|1900.8|1894.8|20
1588576200000|2020-05-04 07:10:00|1901.4|1895.4|1898.5|1892.5|1901.4|1895.4|1898.5|1892.5|14
1588576500000|2020-05-04 07:15:00|1898.4|1892.4|1899|1893|1899.3|1893.3|1898.4|1892.4|22
1588576800000|2020-05-04 07:20:00|1898.8|1892.8|1900.6|1894.6|1900.6|1894.6|1898.1|1892.1|21
1588577100000|2020-05-04 07:25:00|1900.3|1894.3|1898.5|1892.5|1900.6|1894.6|1898.5|1892.5|27
1588577400000|2020-05-04 07:30:00|1898.3|1892.3|1898.5|1892.5|1900|1894|1898.3|1892.3|19
1588577700000|2020-05-04 07:35:00|1898.8|1892.8|1899.3|1893.3|1899.3|1893.3|1898.1|1892.1|15
1588578000000|2020-05-04 07:40:00|1898.9|1892.9|1899.5|1893.5|1900.1|1894.1|1898.5|1892.5|28
1588578300000|2020-05-04 07:45:00|1899.6|1893.6|1899.9|1893.9|1900.1|1894.1|1899.4|1893.4|6
1588578600000|2020-05-04 07:50:00|1899.6|1893.6|1900.1|1894.1|1900.4|1894.4|1899.3|1893.3|11
1588578900000|2020-05-04 07:55:00|1899.9|1893.9|1900.1|1894.1|1900.1|1894.1|1899.9|1893.9|2
1588579200000|2020-05-04 08:00:00|1899.9|1893.9|1899.6|1893.6|1899.9|1893.9|1899.6|1893.6|3
1588579500000|2020-05-04 08:05:00|1899.9|1893.9|1899.5|1893.5|1900.3|1894.3|1899.5|1893.5|6
1588579800000|2020-05-04 08:10:00|1898.5|1892.5|1898.4|1892.4|1898.5|1892.5|1898|1892|5
1588580100000|2020-05-04 08:15:00|1898.6|1892.6|1899.3|1893.3|1899.5|1893.5|1898.3|1892.3|7
1588580700000|2020-05-04 08:25:00|1899|1893|1899|1893|1899|1893|1899|1893|1
1588581000000|2020-05-04 08:30:00|1898.8|1892.8|1898.3|1892.3|1899.3|1893.3|1898.1|1892.1|13
1588581300000|2020-05-04 08:35:00|1898.5|1892.5|1899.5|1893.5|1899.8|1893.8|1898.5|1892.5|10
1588581600000|2020-05-04 08:40:00|1899.8|1893.8|1899.8|1893.8|1900.6|1894.6|1899.8|1893.8|6
1588581900000|2020-05-04 08:45:00|1900|1894|1899.8|1893.8|1900.4|1894.4|1899.5|1893.5|7
1588582200000|2020-05-04 08:50:00|1899.5|1893.5|1901.3|1895.3|1901.4|1895.4|1899.5|1893.5|9
1588582500000|2020-05-04 08:55:00|1901.5|1895.5|1902.3|1896.3|1902.4|1896.4|1901.5|1895.5|11
1588582800000|2020-05-04 09:00:00|1902.5|1896.5|1900.5|1894.5|1902.5|1896.5|1900.5|1894.5|8
1588583100000|2020-05-04 09:05:00|1900.8|1894.8|1900.5|1894.5|1901.3|1895.3|1900.5|1894.5|8
1588583400000|2020-05-04 09:10:00|1900.3|1894.3|1900.3|1894.3|1900.3|1894.3|1899.8|1893.8|7
1588583700000|2020-05-04 09:15:00|1900|1894|1899.5|1893.5|1900.8|1894.8|1899.3|1893.3|15
1588584000000|2020-05-04 09:20:00|1900|1894|1900.9|1894.9|1901|1895|1900|1894|7
1588584300000|2020-05-04 09:25:00|1901.1|1895.1|1900.9|1894.9|1901.1|1895.1|1900.9|1894.9|4
1588584600000|2020-05-04 09:30:00|1901.1|1895.1|1900.8|1894.8|1901.1|1895.1|1900.6|1894.6|7
1588584900000|2020-05-04 09:35:00|1900.9|1894.9|1901|1895|1901|1895|1900.5|1894.5|6
1588585200000|2020-05-04 09:40:00|1900.9|1894.9|1900.9|1894.9|1901|1895|1900.9|1894.9|3
1588585500000|2020-05-04 09:45:00|1901|1895|1901.3|1895.3|1901.3|1895.3|1900.8|1894.8|6
1588585800000|2020-05-04 09:50:00|1901|1895|1900.8|1894.8|1901|1895|1900.5|1894.5|4
1588586100000|2020-05-04 09:55:00|1900.5|1894.5|1900|1894|1900.6|1894.6|1899.8|1893.8|26
1588586400000|2020-05-04 10:00:00|1899.8|1893.8|1898.5|1892.5|1900|1894|1898.3|1892.3|20
1588586700000|2020-05-04 10:05:00|1898.8|1892.8|1898.8|1892.8|1899|1893|1898.3|1892.3|9
1588587000000|2020-05-04 10:10:00|1899|1893|1899.5|1893.5|1900.3|1894.3|1898.5|1892.5|17
1588587300000|2020-05-04 10:15:00|1899.3|1893.3|1899|1893|1899.3|1893.3|1899|1893|4
1588587600000|2020-05-04 10:20:00|1898.8|1892.8|1898.8|1892.8|1898.8|1892.8|1898.8|1892.8|1
1588587900000|2020-05-04 10:25:00|1898.5|1892.5|1899|1893|1899.5|1893.5|1898.5|1892.5|9
1588588200000|2020-05-04 10:30:00|1899.3|1893.3|1900.5|1894.5|1901.3|1895.3|1899.3|1893.3|9
1588588500000|2020-05-04 10:35:00|1900.8|1894.8|1901|1895|1901|1895|1900.5|1894.5|6
1588588800000|2020-05-04 10:40:00|1901.3|1895.3|1901.3|1895.3|1901.5|1895.5|1900.8|1894.8|7
1588589100000|2020-05-04 10:45:00|1901|1895|1901.5|1895.5|1901.5|1895.5|1900.9|1894.9|6
1588589400000|2020-05-04 10:50:00|1901.4|1895.4|1901.5|1895.5|1901.6|1895.6|1901.4|1895.4|4
1588589700000|2020-05-04 10:55:00|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1
1588590000000|2020-05-04 11:00:00|1901.5|1895.5|1901|1895|1901.5|1895.5|1900.8|1894.8|5
1588590300000|2020-05-04 11:05:00|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1900.8|1894.8|1
1588590600000|2020-05-04 11:10:00|1901|1895|1900|1894|1901.3|1895.3|1899.8|1893.8|10
1588590900000|2020-05-04 11:15:00|1899.8|1893.8|1900|1894|1900|1894|1899.8|1893.8|2
1588591200000|2020-05-04 11:20:00|1899.8|1893.8|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|3
1588591500000|2020-05-04 11:25:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1588592100000|2020-05-04 11:35:00|1899.8|1893.8|1899.8|1893.8|1901.5|1895.5|1899.8|1893.8|19
1588592400000|2020-05-04 11:40:00|1900|1894|1899.5|1893.5|1900.8|1894.8|1899.5|1893.5|11
1588592700000|2020-05-04 11:45:00|1899.8|1893.8|1898.8|1892.8|1899.8|1893.8|1898.8|1892.8|9
1588593000000|2020-05-04 11:50:00|1899|1893|1898.8|1892.8|1900.1|1894.1|1896.3|1890.3|36
1588593300000|2020-05-04 11:55:00|1899|1893|1901.8|1895.8|1903|1897|1899|1893|52
1588593600000|2020-05-04 12:00:00|1901.4|1895.4|1900|1894|1903|1897|1900|1894|32
1588593900000|2020-05-04 12:05:00|1900.3|1894.3|1904|1898|1904.3|1898.3|1900.3|1894.3|22
1588594200000|2020-05-04 12:10:00|1904.3|1898.3|1910.3|1904.3|1910.3|1904.3|1904.3|1898.3|21
1588594500000|2020-05-04 12:15:00|1910|1904|1908|1902|1911.5|1905.5|1908|1902|42
1588594800000|2020-05-04 12:20:00|1908.3|1902.3|1908.4|1902.4|1910.5|1904.5|1907.1|1901.1|45
1588595100000|2020-05-04 12:25:00|1908.6|1902.6|1908.9|1902.9|1910.1|1904.1|1907.9|1901.9|40
1588595400000|2020-05-04 12:30:00|1908.6|1902.6|1907.8|1901.8|1909.3|1903.3|1905.3|1899.3|36
1588595700000|2020-05-04 12:35:00|1907.6|1901.6|1909.8|1903.8|1910.1|1904.1|1907.5|1901.5|16
1588596000000|2020-05-04 12:40:00|1909.5|1903.5|1907.9|1901.9|1910.3|1904.3|1907.9|1901.9|14
1588596300000|2020-05-04 12:45:00|1906.8|1900.8|1906.5|1900.5|1907.3|1901.3|1906|1900|12
1588596600000|2020-05-04 12:50:00|1906.3|1900.3|1906|1900|1906.8|1900.8|1905.8|1899.8|15
1588596900000|2020-05-04 12:55:00|1906.3|1900.3|1907.4|1901.4|1907.4|1901.4|1906|1900|14
1588597200000|2020-05-04 13:00:00|1907.1|1901.1|1907.1|1901.1|1908.5|1902.5|1906.3|1900.3|27
1588597500000|2020-05-04 13:05:00|1907.4|1901.4|1907.3|1901.3|1907.5|1901.5|1907.3|1901.3|4
1588597800000|2020-05-04 13:10:00|1907.1|1901.1|1908.9|1902.9|1910.3|1904.3|1907.1|1901.1|14
1588598100000|2020-05-04 13:15:00|1908.4|1902.4|1908|1902|1910|1904|1907.3|1901.3|17
1588598400000|2020-05-04 13:20:00|1908.1|1902.1|1908.5|1902.5|1909.3|1903.3|1907.8|1901.8|14
1588598700000|2020-05-04 13:25:00|1908.8|1902.8|1907.9|1901.9|1909.3|1903.3|1907.9|1901.9|11
1588599000000|2020-05-04 13:30:00|1908|1902|1909.6|1903.6|1909.6|1903.6|1906|1900|17
1588599300000|2020-05-04 13:35:00|1909.8|1903.8|1914.4|1908.4|1915.4|1909.4|1909.8|1903.8|18
1588599600000|2020-05-04 13:40:00|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1912|1906|36
1588599900000|2020-05-04 13:45:00|1913.3|1907.3|1912.9|1906.9|1913.3|1907.3|1912|1906|10
1588600200000|2020-05-04 13:50:00|1913.1|1907.1|1913|1907|1913.6|1907.6|1910|1904|38
1588600500000|2020-05-04 13:55:00|1913.3|1907.3|1908.4|1902.4|1913.8|1907.8|1908.4|1902.4|27
1588600800000|2020-05-04 14:00:00|1907.8|1901.8|1909.5|1903.5|1909.6|1903.6|1906.3|1900.3|32
1588601100000|2020-05-04 14:05:00|1909.6|1903.6|1908.6|1902.6|1911.6|1905.6|1908.6|1902.6|28
1588601400000|2020-05-04 14:10:00|1908.9|1902.9|1907.4|1901.4|1909.4|1903.4|1907.4|1901.4|13
1588601700000|2020-05-04 14:15:00|1907.1|1901.1|1910.6|1904.6|1910.6|1904.6|1906.9|1900.9|28
1588602000000|2020-05-04 14:20:00|1911.1|1905.1|1912.6|1906.6|1912.8|1906.8|1910.6|1904.6|14
1588602300000|2020-05-04 14:25:00|1912.5|1906.5|1906.5|1900.5|1914.6|1908.6|1905.8|1899.8|33
1588602600000|2020-05-04 14:30:00|1906.8|1900.8|1901.5|1895.5|1907|1901|1900.8|1894.8|67
1588602900000|2020-05-04 14:35:00|1901.8|1895.8|1903|1897|1905.1|1899.1|1901.3|1895.3|48
1588603200000|2020-05-04 14:40:00|1903.1|1897.1|1900.5|1894.5|1903.1|1897.1|1900.1|1894.1|41
1588603500000|2020-05-04 14:45:00|1900.3|1894.3|1897.5|1891.5|1900.5|1894.5|1896|1890|100
1588603800000|2020-05-04 14:50:00|1897.3|1891.3|1897.8|1891.8|1899|1893|1895.8|1889.8|50
1588604100000|2020-05-04 14:55:00|1898|1892|1904.5|1898.5|1906|1900|1898|1892|193
1588604400000|2020-05-04 15:00:00|1904|1898|1904.1|1898.1|1904.6|1898.6|1903|1897|33
1588604700000|2020-05-04 15:05:00|1904.4|1898.4|1904.4|1898.4|1904.5|1898.5|1904.1|1898.1|5
1588605000000|2020-05-04 15:10:00|1904.6|1898.6|1903.5|1897.5|1904.6|1898.6|1903.5|1897.5|8
1588605300000|2020-05-04 15:15:00|1903.8|1897.8|1902.8|1896.8|1903.8|1897.8|1901.8|1895.8|20
1588605600000|2020-05-04 15:20:00|1902.5|1896.5|1903.5|1897.5|1904|1898|1902.5|1896.5|13
1588605900000|2020-05-04 15:25:00|1903.3|1897.3|1904.8|1898.8|1904.8|1898.8|1902.3|1896.3|18
1588606200000|2020-05-04 15:30:00|1903.8|1897.8|1902.8|1896.8|1903.8|1897.8|1902.8|1896.8|10
1588606500000|2020-05-04 15:35:00|1902.5|1896.5|1902.5|1896.5|1902.5|1896.5|1901.8|1895.8|3
1588606800000|2020-05-04 15:40:00|1902.8|1896.8|1902.5|1896.5|1902.8|1896.8|1902.5|1896.5|2
1588607100000|2020-05-04 15:45:00|1902.8|1896.8|1903|1897|1904.3|1898.3|1902.8|1896.8|12
1588607400000|2020-05-04 15:50:00|1903.3|1897.3|1903.5|1897.5|1903.5|1897.5|1903|1897|8
1588607700000|2020-05-04 15:55:00|1903.3|1897.3|1904.3|1898.3|1904.3|1898.3|1903|1897|7
1588608000000|2020-05-04 16:00:00|1904|1898|1903.8|1897.8|1904|1898|1903.8|1897.8|2
1588608300000|2020-05-04 16:05:00|1904|1898|1904.5|1898.5|1904.5|1898.5|1903.8|1897.8|6
1588608600000|2020-05-04 16:10:00|1904.8|1898.8|1904.5|1898.5|1906.6|1900.6|1904.5|1898.5|11
1588608900000|2020-05-04 16:15:00|1904.8|1898.8|1903.8|1897.8|1904.8|1898.8|1903.5|1897.5|5
1588609200000|2020-05-04 16:20:00|1904|1898|1903.8|1897.8|1904|1898|1903.5|1897.5|3
1588610100000|2020-05-04 16:35:00|1903.5|1897.5|1903.5|1897.5|1903.5|1897.5|1903.5|1897.5|1
1588610400000|2020-05-04 16:40:00|1904|1898|1904|1898|1904|1898|1904|1898|1
1588610700000|2020-05-04 16:45:00|1904.3|1898.3|1904|1898|1904.3|1898.3|1904|1898|2
1588636800000|2020-05-05 00:00:00|1907.1|1901.1|1910.4|1904.4|1912.1|1906.1|1907.1|1901.1|11
1588637100000|2020-05-05 00:05:00|1910.6|1904.6|1915.4|1909.4|1915.4|1909.4|1910.4|1904.4|9
1588637400000|2020-05-05 00:10:00|1916.4|1910.4|1915.4|1909.4|1917.4|1911.4|1913.9|1907.9|18
1588637700000|2020-05-05 00:15:00|1915.5|1909.5|1916.3|1910.3|1916.3|1910.3|1914.8|1908.8|6
1588638300000|2020-05-05 00:25:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|4
1588638600000|2020-05-05 00:30:00|1915|1909|1917.5|1911.5|1917.8|1911.8|1915|1909|12
1588638900000|2020-05-05 00:35:00|1917.3|1911.3|1917.1|1911.1|1917.3|1911.3|1917.1|1911.1|4
1588639200000|2020-05-05 00:40:00|1917.3|1911.3|1918.3|1912.3|1918.6|1912.6|1917.3|1911.3|14
1588639500000|2020-05-05 00:45:00|1918.6|1912.6|1920.4|1914.4|1921.6|1915.6|1918.4|1912.4|10
1588639800000|2020-05-05 00:50:00|1920.1|1914.1|1921.4|1915.4|1921.6|1915.6|1920.1|1914.1|11
1588640100000|2020-05-05 00:55:00|1920.9|1914.9|1921.4|1915.4|1921.4|1915.4|1920.5|1914.5|10
1588640400000|2020-05-05 01:00:00|1921.1|1915.1|1921.1|1915.1|1921.4|1915.4|1920.1|1914.1|9
1588640700000|2020-05-05 01:05:00|1921.5|1915.5|1921.4|1915.4|1921.5|1915.5|1921.4|1915.4|2
1588641000000|2020-05-05 01:10:00|1921.1|1915.1|1921.9|1915.9|1921.9|1915.9|1921.1|1915.1|4
1588641300000|2020-05-05 01:15:00|1922.3|1916.3|1920.4|1914.4|1922.5|1916.5|1920.4|1914.4|7
1588641600000|2020-05-05 01:20:00|1921.1|1915.1|1921.6|1915.6|1922.5|1916.5|1921.1|1915.1|10
1588642200000|2020-05-05 01:30:00|1921.8|1915.8|1923.6|1917.6|1923.6|1917.6|1920|1914|18
1588642500000|2020-05-05 01:35:00|1923.4|1917.4|1924|1918|1924.8|1918.8|1923|1917|19
1588642800000|2020-05-05 01:40:00|1923.8|1917.8|1922.4|1916.4|1924|1918|1922.4|1916.4|9
1588643100000|2020-05-05 01:45:00|1922.3|1916.3|1922.5|1916.5|1922.8|1916.8|1921.6|1915.6|10
1588643400000|2020-05-05 01:50:00|1922.8|1916.8|1922.8|1916.8|1923.5|1917.5|1922.8|1916.8|9
1588643700000|2020-05-05 01:55:00|1923.6|1917.6|1923.1|1917.1|1923.6|1917.6|1922.8|1916.8|6
1588644000000|2020-05-05 02:00:00|1922.8|1916.8|1922.6|1916.6|1922.8|1916.8|1922.6|1916.6|2
1588644300000|2020-05-05 02:05:00|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.1|1916.1|3
1588645200000|2020-05-05 02:20:00|1922.1|1916.1|1921.6|1915.6|1922.1|1916.1|1921.6|1915.6|3
1588645500000|2020-05-05 02:25:00|1921.8|1915.8|1921.8|1915.8|1921.8|1915.8|1921.8|1915.8|1
1588646400000|2020-05-05 02:40:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1588646700000|2020-05-05 02:45:00|1920.6|1914.6|1921.3|1915.3|1921.3|1915.3|1920.1|1914.1|10
1588647000000|2020-05-05 02:50:00|1920.4|1914.4|1921.1|1915.1|1921.3|1915.3|1920.4|1914.4|5
1588647300000|2020-05-05 02:55:00|1920.4|1914.4|1921.8|1915.8|1922|1916|1920.4|1914.4|7
1588648200000|2020-05-05 03:10:00|1921.5|1915.5|1920.4|1914.4|1921.6|1915.6|1920.4|1914.4|6
1588648500000|2020-05-05 03:15:00|1920.5|1914.5|1920.9|1914.9|1921|1915|1920.5|1914.5|5
1588648800000|2020-05-05 03:20:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1588649400000|2020-05-05 03:30:00|1921|1915|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|3
1588649700000|2020-05-05 03:35:00|1920.8|1914.8|1920.5|1914.5|1921.1|1915.1|1920.4|1914.4|10
1588650000000|2020-05-05 03:40:00|1920.8|1914.8|1920.5|1914.5|1920.8|1914.8|1920.5|1914.5|2
1588651800000|2020-05-05 04:10:00|1920.9|1914.9|1921.4|1915.4|1921.4|1915.4|1920.9|1914.9|3
1588652700000|2020-05-05 04:25:00|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1588653000000|2020-05-05 04:30:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1920.6|1914.6|4
1588653300000|2020-05-05 04:35:00|1920.9|1914.9|1921.9|1915.9|1921.9|1915.9|1920.9|1914.9|5
1588653600000|2020-05-05 04:40:00|1922.1|1916.1|1921.6|1915.6|1922.1|1916.1|1921.6|1915.6|2
1588654500000|2020-05-05 04:55:00|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1920.9|1914.9|4
1588654800000|2020-05-05 05:00:00|1921.5|1915.5|1921.6|1915.6|1922|1916|1921.5|1915.5|5
1588655100000|2020-05-05 05:05:00|1921.5|1915.5|1920.9|1914.9|1921.6|1915.6|1920.9|1914.9|4
1588655400000|2020-05-05 05:10:00|1920.6|1914.6|1920.5|1914.5|1920.9|1914.9|1920.3|1914.3|6
1588655700000|2020-05-05 05:15:00|1920.8|1914.8|1920.8|1914.8|1920.8|1914.8|1920.4|1914.4|3
1588656300000|2020-05-05 05:25:00|1920.5|1914.5|1920.3|1914.3|1920.8|1914.8|1920.3|1914.3|4
1588656600000|2020-05-05 05:30:00|1919.9|1913.9|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|3
1588656900000|2020-05-05 05:35:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1918.5|1912.5|8
1588657500000|2020-05-05 05:45:00|1920|1914|1919.9|1913.9|1920|1914|1919.9|1913.9|2
1588657800000|2020-05-05 05:50:00|1919.5|1913.5|1920.4|1914.4|1920.6|1914.6|1919.5|1913.5|7
1588658100000|2020-05-05 05:55:00|1920.8|1914.8|1921.5|1915.5|1921.5|1915.5|1920.8|1914.8|3
1588658400000|2020-05-05 06:00:00|1921.4|1915.4|1922.6|1916.6|1922.6|1916.6|1920.9|1914.9|13
1588658700000|2020-05-05 06:05:00|1922.5|1916.5|1922.3|1916.3|1922.5|1916.5|1921.1|1915.1|10
1588659000000|2020-05-05 06:10:00|1922.4|1916.4|1923.3|1917.3|1924.3|1918.3|1922.4|1916.4|17
1588659300000|2020-05-05 06:15:00|1923.1|1917.1|1921.9|1915.9|1923.1|1917.1|1921|1915|14
1588659600000|2020-05-05 06:20:00|1922.1|1916.1|1921.6|1915.6|1922.6|1916.6|1921.6|1915.6|11
1588659900000|2020-05-05 06:25:00|1921.4|1915.4|1920.4|1914.4|1921.4|1915.4|1918.4|1912.4|22
1588660200000|2020-05-05 06:30:00|1920.1|1914.1|1916.6|1910.6|1920.1|1914.1|1916.6|1910.6|24
1588660500000|2020-05-05 06:35:00|1916.9|1910.9|1916|1910|1918|1912|1914.3|1908.3|25
1588660800000|2020-05-05 06:40:00|1915.9|1909.9|1914.5|1908.5|1915.9|1909.9|1914|1908|12
1588661100000|2020-05-05 06:45:00|1914.6|1908.6|1915.6|1909.6|1916.6|1910.6|1914.1|1908.1|35
1588661400000|2020-05-05 06:50:00|1915.8|1909.8|1912.6|1906.6|1915.8|1909.8|1911.4|1905.4|42
1588661700000|2020-05-05 06:55:00|1912.5|1906.5|1914.3|1908.3|1914.3|1908.3|1911.8|1905.8|33
1588662000000|2020-05-05 07:00:00|1914|1908|1911.5|1905.5|1914.3|1908.3|1910.8|1904.8|58
1588662300000|2020-05-05 07:05:00|1911.8|1905.8|1911.8|1905.8|1913.8|1907.8|1910.8|1904.8|41
1588662600000|2020-05-05 07:10:00|1912|1906|1914.3|1908.3|1915.5|1909.5|1911.8|1905.8|46
1588662900000|2020-05-05 07:15:00|1914.6|1908.6|1909.8|1903.8|1915.3|1909.3|1909.3|1903.3|62
1588663200000|2020-05-05 07:20:00|1910|1904|1913.5|1907.5|1913.5|1907.5|1909.5|1903.5|45
1588663500000|2020-05-05 07:25:00|1913.8|1907.8|1918.3|1912.3|1918.3|1912.3|1913.3|1907.3|53
1588663800000|2020-05-05 07:30:00|1918.5|1912.5|1915.8|1909.8|1918.8|1912.8|1914.8|1908.8|52
1588664100000|2020-05-05 07:35:00|1915.5|1909.5|1915.5|1909.5|1916.1|1910.1|1914.3|1908.3|40
1588664400000|2020-05-05 07:40:00|1915.8|1909.8|1917|1911|1918.1|1912.1|1915.6|1909.6|48
1588664700000|2020-05-05 07:45:00|1916.9|1910.9|1914.8|1908.8|1917.1|1911.1|1914.4|1908.4|28
1588665000000|2020-05-05 07:50:00|1915.1|1909.1|1913|1907|1915.1|1909.1|1912|1906|21
1588665300000|2020-05-05 07:55:00|1912.8|1906.8|1908.3|1902.3|1912.8|1906.8|1908.3|1902.3|25
1588665600000|2020-05-05 08:00:00|1908.5|1902.5|1910|1904|1911.3|1905.3|1908.5|1902.5|33
1588665900000|2020-05-05 08:05:00|1909.9|1903.9|1910.3|1904.3|1910.8|1904.8|1909.3|1903.3|36
1588666200000|2020-05-05 08:10:00|1910|1904|1909|1903|1910.8|1904.8|1908.8|1902.8|26
1588666500000|2020-05-05 08:15:00|1908.8|1902.8|1908.8|1902.8|1909|1903|1908.3|1902.3|21
1588666800000|2020-05-05 08:20:00|1908.5|1902.5|1909|1903|1909.8|1903.8|1908.3|1902.3|15
1588667100000|2020-05-05 08:25:00|1909.6|1903.6|1909|1903|1910|1904|1909|1903|11
1588667400000|2020-05-05 08:30:00|1908.8|1902.8|1908.8|1902.8|1909.5|1903.5|1908.3|1902.3|15
1588667700000|2020-05-05 08:35:00|1908.5|1902.5|1907|1901|1909|1903|1906.8|1900.8|20
1588668000000|2020-05-05 08:40:00|1907.3|1901.3|1907.5|1901.5|1907.5|1901.5|1907|1901|6
1588668300000|2020-05-05 08:45:00|1907.3|1901.3|1906.3|1900.3|1907.3|1901.3|1905.4|1899.4|21
1588668600000|2020-05-05 08:50:00|1906.5|1900.5|1906.5|1900.5|1908.5|1902.5|1905.3|1899.3|50
1588668900000|2020-05-05 08:55:00|1906.8|1900.8|1906|1900|1907.3|1901.3|1905.8|1899.8|27
1588669200000|2020-05-05 09:00:00|1905.8|1899.8|1906.8|1900.8|1907.8|1901.8|1905.5|1899.5|38
1588669500000|2020-05-05 09:05:00|1906.5|1900.5|1906.1|1900.1|1907.3|1901.3|1905.3|1899.3|39
1588669800000|2020-05-05 09:10:00|1905.8|1899.8|1907|1901|1907.8|1901.8|1905.3|1899.3|29
1588670100000|2020-05-05 09:15:00|1907.8|1901.8|1906.6|1900.6|1908.5|1902.5|1906.3|1900.3|35
1588670400000|2020-05-05 09:20:00|1906.4|1900.4|1905.8|1899.8|1906.6|1900.6|1905|1899|29
1588670700000|2020-05-05 09:25:00|1905.6|1899.6|1905.8|1899.8|1906.5|1900.5|1905|1899|20
1588671000000|2020-05-05 09:30:00|1905.5|1899.5|1905.5|1899.5|1906.3|1900.3|1905|1899|35
1588671300000|2020-05-05 09:35:00|1905.3|1899.3|1900.8|1894.8|1905.3|1899.3|1900.8|1894.8|37
1588671600000|2020-05-05 09:40:00|1901|1895|1901.8|1895.8|1902|1896|1900.9|1894.9|14
1588671900000|2020-05-05 09:45:00|1902|1896|1901.8|1895.8|1902.5|1896.5|1901.5|1895.5|16
1588672200000|2020-05-05 09:50:00|1902|1896|1900.8|1894.8|1902.8|1896.8|1900.8|1894.8|25
1588672500000|2020-05-05 09:55:00|1901|1895|1902.8|1896.8|1903|1897|1900.9|1894.9|19
1588672800000|2020-05-05 10:00:00|1902.5|1896.5|1904|1898|1904.8|1898.8|1902|1896|28
1588673100000|2020-05-05 10:05:00|1903.8|1897.8|1903|1897|1904|1898|1902.3|1896.3|23
1588673400000|2020-05-05 10:10:00|1902.8|1896.8|1904|1898|1904.4|1898.4|1902.5|1896.5|20
1588673700000|2020-05-05 10:15:00|1903.8|1897.8|1903.3|1897.3|1904.3|1898.3|1903|1897|13
1588674000000|2020-05-05 10:20:00|1903|1897|1903|1897|1903|1897|1903|1897|1
1588674300000|2020-05-05 10:25:00|1902.8|1896.8|1902.8|1896.8|1902.8|1896.8|1902.8|1896.8|1
1588674600000|2020-05-05 10:30:00|1903.3|1897.3|1903.3|1897.3|1904|1898|1903.3|1897.3|22
1588674900000|2020-05-05 10:35:00|1903.5|1897.5|1904|1898|1904.3|1898.3|1903.3|1897.3|8
1588675200000|2020-05-05 10:40:00|1903.8|1897.8|1905.3|1899.3|1905.5|1899.5|1903.8|1897.8|11
1588675500000|2020-05-05 10:45:00|1906.3|1900.3|1905.5|1899.5|1906.8|1900.8|1904.3|1898.3|14
1588675800000|2020-05-05 10:50:00|1905.3|1899.3|1907.8|1901.8|1908|1902|1905.3|1899.3|22
1588676100000|2020-05-05 10:55:00|1908|1902|1909.5|1903.5|1909.5|1903.5|1908|1902|5
1588676400000|2020-05-05 11:00:00|1908.8|1902.8|1910|1904|1912.3|1906.3|1906.5|1900.5|22
1588676700000|2020-05-05 11:05:00|1910.3|1904.3|1910.3|1904.3|1910.3|1904.3|1910|1904|3
1588677000000|2020-05-05 11:10:00|1910.8|1904.8|1910|1904|1911.3|1905.3|1910|1904|13
1588677300000|2020-05-05 11:15:00|1909.8|1903.8|1909.5|1903.5|1909.8|1903.8|1909.4|1903.4|11
1588677600000|2020-05-05 11:20:00|1909.6|1903.6|1909.5|1903.5|1909.8|1903.8|1909|1903|7
1588677900000|2020-05-05 11:25:00|1909.3|1903.3|1909|1903|1909.3|1903.3|1909|1903|2
1588678200000|2020-05-05 11:30:00|1908.8|1902.8|1909.5|1903.5|1909.8|1903.8|1908.8|1902.8|5
1588678500000|2020-05-05 11:35:00|1909.8|1903.8|1910.3|1904.3|1910.5|1904.5|1909.5|1903.5|11
1588678800000|2020-05-05 11:40:00|1910.5|1904.5|1910.3|1904.3|1910.8|1904.8|1910|1904|13
1588679100000|2020-05-05 11:45:00|1910.8|1904.8|1911.8|1905.8|1913.3|1907.3|1910.8|1904.8|20
1588679400000|2020-05-05 11:50:00|1912|1906|1910.5|1904.5|1914.8|1908.8|1910.3|1904.3|96
1588679700000|2020-05-05 11:55:00|1910.8|1904.8|1911.3|1905.3|1912.8|1906.8|1910.5|1904.5|39
1588680000000|2020-05-05 12:00:00|1911|1905|1910.8|1904.8|1911.5|1905.5|1909.3|1903.3|28
1588680300000|2020-05-05 12:05:00|1910.5|1904.5|1911.8|1905.8|1911.8|1905.8|1910.5|1904.5|18
1588680600000|2020-05-05 12:10:00|1911.3|1905.3|1911.5|1905.5|1912.4|1906.4|1911.3|1905.3|15
1588680900000|2020-05-05 12:15:00|1911.8|1905.8|1911.5|1905.5|1912.5|1906.5|1911.3|1905.3|10
1588681200000|2020-05-05 12:20:00|1911.8|1905.8|1911.5|1905.5|1912|1906|1911|1905|22
1588681500000|2020-05-05 12:25:00|1911.8|1905.8|1911.8|1905.8|1913.5|1907.5|1911.8|1905.8|16
1588681800000|2020-05-05 12:30:00|1911.3|1905.3|1913.3|1907.3|1913.3|1907.3|1911|1905|18
1588682100000|2020-05-05 12:35:00|1913|1907|1914.8|1908.8|1916|1910|1913|1907|16
1588682400000|2020-05-05 12:40:00|1914.5|1908.5|1915.5|1909.5|1916.5|1910.5|1914|1908|24
1588682700000|2020-05-05 12:45:00|1915.8|1909.8|1914.8|1908.8|1915.8|1909.8|1914.5|1908.5|25
1588683000000|2020-05-05 12:50:00|1915|1909|1915.5|1909.5|1915.5|1909.5|1914.8|1908.8|9
1588683300000|2020-05-05 12:55:00|1915.8|1909.8|1914.8|1908.8|1916.3|1910.3|1914.8|1908.8|13
1588683600000|2020-05-05 13:00:00|1914.5|1908.5|1916.6|1910.6|1916.6|1910.6|1914.3|1908.3|18
1588683900000|2020-05-05 13:05:00|1916.8|1910.8|1917.8|1911.8|1917.8|1911.8|1916.5|1910.5|12
1588684200000|2020-05-05 13:10:00|1918|1912|1917.8|1911.8|1918.8|1912.8|1917.4|1911.4|19
1588684500000|2020-05-05 13:15:00|1917.4|1911.4|1916|1910|1917.5|1911.5|1916|1910|12
1588684800000|2020-05-05 13:20:00|1916.3|1910.3|1914.5|1908.5|1916.3|1910.3|1914.3|1908.3|12
1588685100000|2020-05-05 13:25:00|1913.8|1907.8|1914.3|1908.3|1915.1|1909.1|1913.8|1907.8|8
1588685400000|2020-05-05 13:30:00|1914.5|1908.5|1914.8|1908.8|1915|1909|1914|1908|14
1588685700000|2020-05-05 13:35:00|1915.3|1909.3|1915.5|1909.5|1916.6|1910.6|1915.3|1909.3|20
1588686000000|2020-05-05 13:40:00|1915.3|1909.3|1916.6|1910.6|1917.1|1911.1|1915.3|1909.3|24
1588686300000|2020-05-05 13:45:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1915.9|1909.9|11
1588686600000|2020-05-05 13:50:00|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1914.6|1908.6|13
1588686900000|2020-05-05 13:55:00|1915.8|1909.8|1914.1|1908.1|1916.1|1910.1|1913.6|1907.6|35
1588687200000|2020-05-05 14:00:00|1914.3|1908.3|1914.1|1908.1|1915|1909|1912.5|1906.5|28
1588687500000|2020-05-05 14:05:00|1913.9|1907.9|1915.9|1909.9|1915.9|1909.9|1913.3|1907.3|19
1588687800000|2020-05-05 14:10:00|1915.6|1909.6|1916.1|1910.1|1916.4|1910.4|1914.8|1908.8|18
1588688100000|2020-05-05 14:15:00|1916.5|1910.5|1918.4|1912.4|1918.5|1912.5|1916.5|1910.5|25
1588688400000|2020-05-05 14:20:00|1918.5|1912.5|1918.3|1912.3|1918.5|1912.5|1918|1912|8
1588688700000|2020-05-05 14:25:00|1918|1912|1917.3|1911.3|1918.5|1912.5|1917.1|1911.1|22
1588689000000|2020-05-05 14:30:00|1917.1|1911.1|1918.5|1912.5|1918.5|1912.5|1915.1|1909.1|58
1588689300000|2020-05-05 14:35:00|1918.3|1912.3|1918.8|1912.8|1918.8|1912.8|1917.4|1911.4|26
1588689600000|2020-05-05 14:40:00|1918.5|1912.5|1919.5|1913.5|1920.8|1914.8|1918.3|1912.3|37
1588689900000|2020-05-05 14:45:00|1919.3|1913.3|1918.8|1912.8|1919.8|1913.8|1918.3|1912.3|41
1588690200000|2020-05-05 14:50:00|1918.5|1912.5|1919.5|1913.5|1920.8|1914.8|1918.3|1912.3|22
1588690500000|2020-05-05 14:55:00|1919.3|1913.3|1920.8|1914.8|1923.5|1917.5|1918.3|1912.3|135
1588690800000|2020-05-05 15:00:00|1920.5|1914.5|1919.3|1913.3|1920.8|1914.8|1918.5|1912.5|22
1588691100000|2020-05-05 15:05:00|1919|1913|1918.8|1912.8|1919.3|1913.3|1918.8|1912.8|6
1588691400000|2020-05-05 15:10:00|1919.1|1913.1|1919.8|1913.8|1920.3|1914.3|1919|1913|14
1588691700000|2020-05-05 15:15:00|1920|1914|1920|1914|1921|1915|1919.3|1913.3|22
1588692000000|2020-05-05 15:20:00|1920.3|1914.3|1919.5|1913.5|1920.3|1914.3|1917.5|1911.5|31
1588692300000|2020-05-05 15:25:00|1919.1|1913.1|1918.3|1912.3|1919.4|1913.4|1916.8|1910.8|28
1588692600000|2020-05-05 15:30:00|1918.8|1912.8|1917.8|1911.8|1919|1913|1917.8|1911.8|8
1588692900000|2020-05-05 15:35:00|1918.3|1912.3|1917.8|1911.8|1918.8|1912.8|1917|1911|17
1588693200000|2020-05-05 15:40:00|1918.3|1912.3|1920.5|1914.5|1921.3|1915.3|1918.3|1912.3|21
1588693500000|2020-05-05 15:45:00|1920.8|1914.8|1923.8|1917.8|1924.8|1918.8|1920.8|1914.8|26
1588693800000|2020-05-05 15:50:00|1923.5|1917.5|1923.5|1917.5|1924.3|1918.3|1923.5|1917.5|9
1588694100000|2020-05-05 15:55:00|1923.8|1917.8|1924.5|1918.5|1925.5|1919.5|1923.8|1917.8|18
1588694400000|2020-05-05 16:00:00|1924.3|1918.3|1924.8|1918.8|1925.3|1919.3|1923.5|1917.5|14
1588694700000|2020-05-05 16:05:00|1925|1919|1924.8|1918.8|1925.8|1919.8|1924.3|1918.3|13
1588695000000|2020-05-05 16:10:00|1923.8|1917.8|1924.8|1918.8|1924.8|1918.8|1923.8|1917.8|2
1588695600000|2020-05-05 16:20:00|1925.8|1919.8|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|2
1588695900000|2020-05-05 16:25:00|1925.5|1919.5|1925|1919|1926.3|1920.3|1924.8|1918.8|9
1588696200000|2020-05-05 16:30:00|1924.8|1918.8|1923.5|1917.5|1924.8|1918.8|1923.5|1917.5|5
1588696500000|2020-05-05 16:35:00|1923.3|1917.3|1923.8|1917.8|1923.8|1917.8|1923.3|1917.3|2
1588696800000|2020-05-05 16:40:00|1923.6|1917.6|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|4
1588697100000|2020-05-05 16:45:00|1922.8|1916.8|1923.8|1917.8|1923.8|1917.8|1922.8|1916.8|2
1588697400000|2020-05-05 16:50:00|1923.5|1917.5|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|2
1588697700000|2020-05-05 16:55:00|1923.6|1917.6|1923.8|1917.8|1923.9|1917.9|1921.9|1915.9|15
1588723200000|2020-05-06 00:00:00|1924.1|1918.1|1926.1|1920.1|1927.1|1921.1|1924.1|1918.1|28
1588723500000|2020-05-06 00:05:00|1926.5|1920.5|1926.9|1920.9|1926.9|1920.9|1925.5|1919.5|17
1588723800000|2020-05-06 00:10:00|1926.6|1920.6|1926.9|1920.9|1927.1|1921.1|1926.1|1920.1|11
1588724100000|2020-05-06 00:15:00|1926.6|1920.6|1925.3|1919.3|1927.1|1921.1|1924.8|1918.8|19
1588724400000|2020-05-06 00:20:00|1925.8|1919.8|1927.6|1921.6|1927.8|1921.8|1925.8|1919.8|21
1588724700000|2020-05-06 00:25:00|1927.5|1921.5|1928.1|1922.1|1928.1|1922.1|1926.5|1920.5|10
1588725000000|2020-05-06 00:30:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.3|1921.3|11
1588725300000|2020-05-06 00:35:00|1928.1|1922.1|1931.3|1925.3|1931.3|1925.3|1927.9|1921.9|12
1588725600000|2020-05-06 00:40:00|1931|1925|1929.8|1923.8|1931|1925|1929.6|1923.6|11
1588725900000|2020-05-06 00:45:00|1930|1924|1928.3|1922.3|1930.3|1924.3|1928.3|1922.3|14
1588726200000|2020-05-06 00:50:00|1928.4|1922.4|1927.4|1921.4|1928.4|1922.4|1926.1|1920.1|29
1588726500000|2020-05-06 00:55:00|1927|1921|1928.5|1922.5|1928.5|1922.5|1927|1921|9
1588726800000|2020-05-06 01:00:00|1929|1923|1930.8|1924.8|1934.1|1928.1|1928.4|1922.4|122
1588727100000|2020-05-06 01:05:00|1930.6|1924.6|1926.3|1920.3|1930.6|1924.6|1926.3|1920.3|83
1588727400000|2020-05-06 01:10:00|1926|1920|1926.5|1920.5|1927.4|1921.4|1924.9|1918.9|86
1588727700000|2020-05-06 01:15:00|1926.3|1920.3|1929.6|1923.6|1930.3|1924.3|1925.5|1919.5|95
1588728000000|2020-05-06 01:20:00|1929.4|1923.4|1931.1|1925.1|1931.4|1925.4|1928.6|1922.6|44
1588728300000|2020-05-06 01:25:00|1931.4|1925.4|1934.4|1928.4|1934.5|1928.5|1931.4|1925.4|49
1588728600000|2020-05-06 01:30:00|1934.6|1928.6|1940.4|1934.4|1940.9|1934.9|1934.6|1928.6|41
1588728900000|2020-05-06 01:35:00|1940.6|1934.6|1942.4|1936.4|1942.6|1936.6|1940.1|1934.1|53
1588729200000|2020-05-06 01:40:00|1942.1|1936.1|1944.1|1938.1|1944.6|1938.6|1941.1|1935.1|70
1588729500000|2020-05-06 01:45:00|1944.4|1938.4|1943.6|1937.6|1945.1|1939.1|1942.9|1936.9|57
1588729800000|2020-05-06 01:50:00|1943.9|1937.9|1947.6|1941.6|1948.1|1942.1|1943.6|1937.6|47
1588730100000|2020-05-06 01:55:00|1947.9|1941.9|1950.6|1944.6|1950.6|1944.6|1947.9|1941.9|67
1588730400000|2020-05-06 02:00:00|1950.1|1944.1|1948.1|1942.1|1950.6|1944.6|1947.6|1941.6|31
1588730700000|2020-05-06 02:05:00|1948.4|1942.4|1949.9|1943.9|1949.9|1943.9|1947.9|1941.9|27
1588731000000|2020-05-06 02:10:00|1950.1|1944.1|1947.4|1941.4|1950.4|1944.4|1946.9|1940.9|17
1588731300000|2020-05-06 02:15:00|1947.9|1941.9|1946.9|1940.9|1948.3|1942.3|1946.6|1940.6|13
1588731600000|2020-05-06 02:20:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1588731900000|2020-05-06 02:25:00|1946.9|1940.9|1945.9|1939.9|1946.9|1940.9|1945.4|1939.4|4
1588732200000|2020-05-06 02:30:00|1946|1940|1947.6|1941.6|1947.8|1941.8|1946|1940|48
1588732500000|2020-05-06 02:35:00|1947.5|1941.5|1947.1|1941.1|1947.5|1941.5|1946.5|1940.5|19
1588732800000|2020-05-06 02:40:00|1946.9|1940.9|1946.6|1940.6|1947.6|1941.6|1946.4|1940.4|10
1588733100000|2020-05-06 02:45:00|1946.9|1940.9|1946.9|1940.9|1947|1941|1946.6|1940.6|5
1588733400000|2020-05-06 02:50:00|1947|1941|1947.6|1941.6|1947.6|1941.6|1947|1941|5
1588733700000|2020-05-06 02:55:00|1947.5|1941.5|1948.4|1942.4|1948.6|1942.6|1947.5|1941.5|50
1588734000000|2020-05-06 03:00:00|1948.6|1942.6|1949.1|1943.1|1949.4|1943.4|1948.3|1942.3|97
1588734300000|2020-05-06 03:05:00|1949.4|1943.4|1947.9|1941.9|1949.4|1943.4|1947.9|1941.9|20
1588734600000|2020-05-06 03:10:00|1947.6|1941.6|1946.4|1940.4|1947.6|1941.6|1946.1|1940.1|10
1588734900000|2020-05-06 03:15:00|1946.3|1940.3|1946.1|1940.1|1946.5|1940.5|1945.6|1939.6|9
1588735200000|2020-05-06 03:20:00|1946.4|1940.4|1947.9|1941.9|1948.9|1942.9|1946.4|1940.4|23
1588735500000|2020-05-06 03:25:00|1948.1|1942.1|1949.1|1943.1|1949.6|1943.6|1944.9|1938.9|89
1588735800000|2020-05-06 03:30:00|1948.9|1942.9|1947.8|1941.8|1948.9|1942.9|1947.8|1941.8|12
1588736100000|2020-05-06 03:35:00|1948|1942|1947|1941|1948|1942|1947|1941|4
1588736400000|2020-05-06 03:40:00|1947.3|1941.3|1947|1941|1947.5|1941.5|1947|1941|8
1588736700000|2020-05-06 03:45:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1588737000000|2020-05-06 03:50:00|1946.6|1940.6|1947|1941|1947.3|1941.3|1945.4|1939.4|14
1588737300000|2020-05-06 03:55:00|1946.8|1940.8|1947.6|1941.6|1947.8|1941.8|1946.8|1940.8|11
1588737600000|2020-05-06 04:00:00|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|3
1588737900000|2020-05-06 04:05:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.8|1940.8|3
1588738500000|2020-05-06 04:15:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1588738800000|2020-05-06 04:20:00|1948.1|1942.1|1948.3|1942.3|1948.3|1942.3|1947.9|1941.9|3
1588739100000|2020-05-06 04:25:00|1948|1942|1947.9|1941.9|1948|1942|1947.5|1941.5|5
1588739400000|2020-05-06 04:30:00|1947.6|1941.6|1948|1942|1948|1942|1947.4|1941.4|4
1588739700000|2020-05-06 04:35:00|1947.8|1941.8|1947.5|1941.5|1947.8|1941.8|1947.5|1941.5|2
1588740000000|2020-05-06 04:40:00|1947.8|1941.8|1947.9|1941.9|1947.9|1941.9|1947.8|1941.8|2
1588740900000|2020-05-06 04:55:00|1947.8|1941.8|1946.4|1940.4|1947.8|1941.8|1946.4|1940.4|7
1588741200000|2020-05-06 05:00:00|1946.3|1940.3|1944|1938|1946.3|1940.3|1943.8|1937.8|10
1588741500000|2020-05-06 05:05:00|1943.8|1937.8|1944.8|1938.8|1945.3|1939.3|1942.3|1936.3|17
1588741800000|2020-05-06 05:10:00|1944.5|1938.5|1943.6|1937.6|1944.6|1938.6|1943.5|1937.5|16
1588742100000|2020-05-06 05:15:00|1943.8|1937.8|1943|1937|1944.1|1938.1|1943|1937|8
1588742400000|2020-05-06 05:20:00|1943.3|1937.3|1944.6|1938.6|1946|1940|1942.6|1936.6|37
1588742700000|2020-05-06 05:25:00|1944.4|1938.4|1945.1|1939.1|1945.1|1939.1|1943.6|1937.6|11
1588743000000|2020-05-06 05:30:00|1944.9|1938.9|1945.3|1939.3|1945.5|1939.5|1944.1|1938.1|33
1588743300000|2020-05-06 05:35:00|1945.1|1939.1|1945.6|1939.6|1946.6|1940.6|1945.1|1939.1|22
1588743600000|2020-05-06 05:40:00|1945.4|1939.4|1947.4|1941.4|1947.4|1941.4|1945|1939|29
1588743900000|2020-05-06 05:45:00|1947.1|1941.1|1945.5|1939.5|1947.6|1941.6|1944.4|1938.4|37
1588744200000|2020-05-06 05:50:00|1945.8|1939.8|1942.9|1936.9|1947.1|1941.1|1942|1936|88
1588744500000|2020-05-06 05:55:00|1943.1|1937.1|1944.1|1938.1|1944.6|1938.6|1942.3|1936.3|65
1588744800000|2020-05-06 06:00:00|1943.9|1937.9|1941.9|1935.9|1944.9|1938.9|1941.9|1935.9|36
1588745100000|2020-05-06 06:05:00|1942.8|1936.8|1942.1|1936.1|1945.3|1939.3|1941.9|1935.9|31
1588745400000|2020-05-06 06:10:00|1941.9|1935.9|1940.4|1934.4|1942.1|1936.1|1940.4|1934.4|33
1588745700000|2020-05-06 06:15:00|1940.8|1934.8|1944.5|1938.5|1944.5|1938.5|1940.5|1934.5|26
1588746000000|2020-05-06 06:20:00|1944.8|1938.8|1944.4|1938.4|1944.8|1938.8|1941.6|1935.6|38
1588746300000|2020-05-06 06:25:00|1944.1|1938.1|1944.5|1938.5|1945.1|1939.1|1944|1938|29
1588746600000|2020-05-06 06:30:00|1944.6|1938.6|1946.5|1940.5|1946.6|1940.6|1944.1|1938.1|32
1588746900000|2020-05-06 06:35:00|1946.8|1940.8|1947.3|1941.3|1948.1|1942.1|1945.9|1939.9|27
1588747200000|2020-05-06 06:40:00|1947.4|1941.4|1945.9|1939.9|1947.4|1941.4|1945.3|1939.3|20
1588747500000|2020-05-06 06:45:00|1945.8|1939.8|1945.9|1939.9|1946.9|1940.9|1944.6|1938.6|31
1588747800000|2020-05-06 06:50:00|1946.3|1940.3|1944|1938|1946.8|1940.8|1943.8|1937.8|54
1588748100000|2020-05-06 06:55:00|1943.8|1937.8|1940|1934|1943.8|1937.8|1939.3|1933.3|55
1588748400000|2020-05-06 07:00:00|1940.3|1934.3|1944.5|1938.5|1945.8|1939.8|1940.3|1934.3|46
1588748700000|2020-05-06 07:05:00|1944.3|1938.3|1937.4|1931.4|1944.3|1938.3|1936.8|1930.8|33
1588749000000|2020-05-06 07:10:00|1937|1931|1936.8|1930.8|1937.6|1931.6|1934.5|1928.5|25
1588749300000|2020-05-06 07:15:00|1936.5|1930.5|1939.5|1933.5|1939.8|1933.8|1936.5|1930.5|27
1588749600000|2020-05-06 07:20:00|1939.8|1933.8|1941.5|1935.5|1942.3|1936.3|1939.8|1933.8|49
1588749900000|2020-05-06 07:25:00|1941.8|1935.8|1940.5|1934.5|1942|1936|1940.3|1934.3|29
1588750200000|2020-05-06 07:30:00|1941|1935|1939.3|1933.3|1941.3|1935.3|1939|1933|15
1588750500000|2020-05-06 07:35:00|1939.8|1933.8|1939.5|1933.5|1940.5|1934.5|1939.3|1933.3|15
1588750800000|2020-05-06 07:40:00|1939.3|1933.3|1939.3|1933.3|1939.8|1933.8|1938.8|1932.8|22
1588751100000|2020-05-06 07:45:00|1939.5|1933.5|1940|1934|1940|1934|1939|1933|13
1588751400000|2020-05-06 07:50:00|1939.8|1933.8|1940.5|1934.5|1940.5|1934.5|1939.8|1933.8|16
1588751700000|2020-05-06 07:55:00|1941.3|1935.3|1940.5|1934.5|1942|1936|1940.1|1934.1|22
1588752000000|2020-05-06 08:00:00|1940.8|1934.8|1941.5|1935.5|1941.8|1935.8|1938.8|1932.8|45
1588752300000|2020-05-06 08:05:00|1941.8|1935.8|1945.3|1939.3|1946.8|1940.8|1941.8|1935.8|37
1588752600000|2020-05-06 08:10:00|1945.5|1939.5|1946.4|1940.4|1946.4|1940.4|1945.3|1939.3|19
1588752900000|2020-05-06 08:15:00|1946.8|1940.8|1947|1941|1947.8|1941.8|1945.3|1939.3|33
1588753200000|2020-05-06 08:20:00|1946.8|1940.8|1945|1939|1947|1941|1943.5|1937.5|45
1588753500000|2020-05-06 08:25:00|1945.3|1939.3|1942.8|1936.8|1945.3|1939.3|1942.8|1936.8|23
1588753800000|2020-05-06 08:30:00|1943|1937|1944.5|1938.5|1944.5|1938.5|1940.8|1934.8|47
1588754100000|2020-05-06 08:35:00|1944.8|1938.8|1944.3|1938.3|1945.3|1939.3|1944|1938|24
1588754400000|2020-05-06 08:40:00|1944.5|1938.5|1945.8|1939.8|1945.8|1939.8|1944|1938|16
1588754700000|2020-05-06 08:45:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1944.3|1938.3|24
1588755000000|2020-05-06 08:50:00|1945|1939|1945.3|1939.3|1945.8|1939.8|1944|1938|18
1588755300000|2020-05-06 08:55:00|1945|1939|1945.3|1939.3|1945.3|1939.3|1944.1|1938.1|18
1588755600000|2020-05-06 09:00:00|1945|1939|1944.3|1938.3|1945.3|1939.3|1943.5|1937.5|10
1588755900000|2020-05-06 09:05:00|1944.8|1938.8|1945|1939|1945.3|1939.3|1943.8|1937.8|21
1588756200000|2020-05-06 09:10:00|1944.8|1938.8|1944.1|1938.1|1944.8|1938.8|1943.5|1937.5|13
1588756500000|2020-05-06 09:15:00|1944.4|1938.4|1945.3|1939.3|1946|1940|1944.3|1938.3|14
1588756800000|2020-05-06 09:20:00|1945|1939|1946.8|1940.8|1947.3|1941.3|1944.8|1938.8|25
1588757100000|2020-05-06 09:25:00|1947|1941|1948.8|1942.8|1948.8|1942.8|1946.8|1940.8|10
1588757400000|2020-05-06 09:30:00|1949|1943|1950.8|1944.8|1950.8|1944.8|1948.8|1942.8|10
1588757700000|2020-05-06 09:35:00|1950.5|1944.5|1951|1945|1951.8|1945.8|1950.5|1944.5|18
1588758000000|2020-05-06 09:40:00|1950.1|1944.1|1949|1943|1950.8|1944.8|1949|1943|36
1588758300000|2020-05-06 09:45:00|1948.8|1942.8|1949.9|1943.9|1950.8|1944.8|1948.5|1942.5|20
1588758600000|2020-05-06 09:50:00|1949.8|1943.8|1951|1945|1951.3|1945.3|1949.8|1943.8|17
1588758900000|2020-05-06 09:55:00|1951.3|1945.3|1951|1945|1951.8|1945.8|1950.8|1944.8|7
1588759200000|2020-05-06 10:00:00|1949.8|1943.8|1950.8|1944.8|1950.8|1944.8|1949|1943|13
1588759500000|2020-05-06 10:05:00|1950.3|1944.3|1950|1944|1950.5|1944.5|1949|1943|17
1588759800000|2020-05-06 10:10:00|1949.8|1943.8|1947.8|1941.8|1950|1944|1946.8|1940.8|36
1588760100000|2020-05-06 10:15:00|1946.5|1940.5|1949|1943|1949|1943|1946.5|1940.5|16
1588760400000|2020-05-06 10:20:00|1948.8|1942.8|1948.5|1942.5|1949.8|1943.8|1948.5|1942.5|10
1588760700000|2020-05-06 10:25:00|1948.3|1942.3|1946.8|1940.8|1948.3|1942.3|1945.5|1939.5|16
1588761000000|2020-05-06 10:30:00|1946.5|1940.5|1945|1939|1947.3|1941.3|1945|1939|36
1588761300000|2020-05-06 10:35:00|1945.3|1939.3|1946.3|1940.3|1946.5|1940.5|1945|1939|13
1588761600000|2020-05-06 10:40:00|1946.5|1940.5|1945.5|1939.5|1947.8|1941.8|1945.5|1939.5|15
1588761900000|2020-05-06 10:45:00|1944.8|1938.8|1942.8|1936.8|1945.8|1939.8|1942.5|1936.5|21
1588762200000|2020-05-06 10:50:00|1943.3|1937.3|1942.8|1936.8|1944|1938|1942.3|1936.3|71
1588762500000|2020-05-06 10:55:00|1942.5|1936.5|1944|1938|1944.3|1938.3|1942.5|1936.5|14
1588762800000|2020-05-06 11:00:00|1944.3|1938.3|1943.5|1937.5|1944.5|1938.5|1943.5|1937.5|17
1588763100000|2020-05-06 11:05:00|1943.8|1937.8|1943.3|1937.3|1943.8|1937.8|1942.8|1936.8|16
1588763400000|2020-05-06 11:10:00|1944|1938|1945|1939|1945.3|1939.3|1943.3|1937.3|26
1588763700000|2020-05-06 11:15:00|1944.1|1938.1|1949.5|1943.5|1949.5|1943.5|1944.1|1938.1|29
1588764000000|2020-05-06 11:20:00|1949.8|1943.8|1948.8|1942.8|1950|1944|1948.5|1942.5|20
1588764300000|2020-05-06 11:25:00|1948.5|1942.5|1947.5|1941.5|1948.8|1942.8|1947.5|1941.5|13
1588764600000|2020-05-06 11:30:00|1947.8|1941.8|1949.5|1943.5|1951.8|1945.8|1947.5|1941.5|49
1588764900000|2020-05-06 11:35:00|1949.8|1943.8|1950.8|1944.8|1950.8|1944.8|1947.8|1941.8|34
1588765200000|2020-05-06 11:40:00|1951|1945|1950|1944|1951.3|1945.3|1949.3|1943.3|36
1588765500000|2020-05-06 11:45:00|1949.8|1943.8|1951.5|1945.5|1951.8|1945.8|1948.8|1942.8|32
1588765800000|2020-05-06 11:50:00|1951.8|1945.8|1952|1946|1956.8|1950.8|1946.8|1940.8|192
1588766100000|2020-05-06 11:55:00|1952.3|1946.3|1950.8|1944.8|1954.3|1948.3|1950.5|1944.5|48
1588766400000|2020-05-06 12:00:00|1951.5|1945.5|1954.8|1948.8|1955.8|1949.8|1951.5|1945.5|55
1588766700000|2020-05-06 12:05:00|1954.5|1948.5|1955.3|1949.3|1955.3|1949.3|1951.3|1945.3|33
1588767000000|2020-05-06 12:10:00|1955|1949|1958.3|1952.3|1958.8|1952.8|1954.8|1948.8|64
1588767300000|2020-05-06 12:15:00|1958|1952|1951.9|1945.9|1958.5|1952.5|1951.8|1945.8|54
1588767600000|2020-05-06 12:20:00|1952.1|1946.1|1951.9|1945.9|1952.5|1946.5|1950.9|1944.9|28
1588767900000|2020-05-06 12:25:00|1952.3|1946.3|1953|1947|1953.8|1947.8|1950.8|1944.8|35
1588768200000|2020-05-06 12:30:00|1953.5|1947.5|1952.8|1946.8|1954.3|1948.3|1952.3|1946.3|37
1588768500000|2020-05-06 12:35:00|1953|1947|1951.8|1945.8|1953.1|1947.1|1951.3|1945.3|37
1588768800000|2020-05-06 12:40:00|1951.5|1945.5|1950|1944|1952|1946|1950|1944|31
1588769100000|2020-05-06 12:45:00|1950.3|1944.3|1951.5|1945.5|1952.5|1946.5|1950.3|1944.3|20
1588769400000|2020-05-06 12:50:00|1951.8|1945.8|1951.3|1945.3|1952|1946|1950.8|1944.8|29
1588769700000|2020-05-06 12:55:00|1951|1945|1951.5|1945.5|1951.5|1945.5|1950.3|1944.3|20
1588770000000|2020-05-06 13:00:00|1951.3|1945.3|1966.1|1960.1|1969|1963|1948|1942|195
1588770300000|2020-05-06 13:05:00|1966.3|1960.3|1959.3|1953.3|1966.6|1960.6|1957.5|1951.5|120
1588770600000|2020-05-06 13:10:00|1959|1953|1959.3|1953.3|1960.5|1954.5|1957.3|1951.3|93
1588770900000|2020-05-06 13:15:00|1959.5|1953.5|1959.1|1953.1|1960.4|1954.4|1958.5|1952.5|61
1588771200000|2020-05-06 13:20:00|1959.4|1953.4|1965.5|1959.5|1966.3|1960.3|1959.1|1953.1|80
1588771500000|2020-05-06 13:25:00|1965.3|1959.3|1965.9|1959.9|1968.3|1962.3|1965.3|1959.3|59
1588771800000|2020-05-06 13:30:00|1965.4|1959.4|1962.1|1956.1|1965.6|1959.6|1962.1|1956.1|54
1588772100000|2020-05-06 13:35:00|1962.4|1956.4|1961.3|1955.3|1963.9|1957.9|1960.9|1954.9|76
1588772400000|2020-05-06 13:40:00|1960.8|1954.8|1965.8|1959.8|1965.8|1959.8|1960.8|1954.8|48
1588772700000|2020-05-06 13:45:00|1966.3|1960.3|1964.8|1958.8|1967.5|1961.5|1964.3|1958.3|36
1588773000000|2020-05-06 13:50:00|1965.5|1959.5|1963.8|1957.8|1966|1960|1963.8|1957.8|30
1588773300000|2020-05-06 13:55:00|1963.3|1957.3|1963.5|1957.5|1964|1958|1963.3|1957.3|33
1588773600000|2020-05-06 14:00:00|1963.8|1957.8|1964|1958|1965.8|1959.8|1963.3|1957.3|47
1588773900000|2020-05-06 14:05:00|1964.4|1958.4|1959.5|1953.5|1964.4|1958.4|1959.3|1953.3|47
1588774200000|2020-05-06 14:10:00|1959.3|1953.3|1958.5|1952.5|1959.8|1953.8|1958.5|1952.5|23
1588774500000|2020-05-06 14:15:00|1958.3|1952.3|1960.8|1954.8|1961.8|1955.8|1957.8|1951.8|42
1588774800000|2020-05-06 14:20:00|1960.5|1954.5|1961.5|1955.5|1962.3|1956.3|1960.3|1954.3|25
1588775100000|2020-05-06 14:25:00|1961.8|1955.8|1961|1955|1962.5|1956.5|1960|1954|42
1588775400000|2020-05-06 14:30:00|1961.8|1955.8|1962|1956|1962.8|1956.8|1961|1955|42
1588775700000|2020-05-06 14:35:00|1961.8|1955.8|1961.9|1955.9|1962.3|1956.3|1961|1955|47
1588776000000|2020-05-06 14:40:00|1961.6|1955.6|1969.3|1963.3|1969.9|1963.9|1961|1955|76
1588776300000|2020-05-06 14:45:00|1968.9|1962.9|1976.3|1970.3|1976.5|1970.5|1968.5|1962.5|152
1588776600000|2020-05-06 14:50:00|1976|1970|1973|1967|1976.6|1970.6|1972.5|1966.5|96
1588776900000|2020-05-06 14:55:00|1973.3|1967.3|1980.6|1974.6|1980.6|1974.6|1973.3|1967.3|294
1588777200000|2020-05-06 15:00:00|1980.4|1974.4|1976.5|1970.5|1980.4|1974.4|1976|1970|117
1588777500000|2020-05-06 15:05:00|1976.8|1970.8|1975|1969|1977|1971|1973.1|1967.1|80
1588777800000|2020-05-06 15:10:00|1975.4|1969.4|1975.5|1969.5|1977.8|1971.8|1975|1969|63
1588778100000|2020-05-06 15:15:00|1974.9|1968.9|1976.5|1970.5|1976.8|1970.8|1974.4|1968.4|57
1588778400000|2020-05-06 15:20:00|1976.3|1970.3|1974.5|1968.5|1976.3|1970.3|1974|1968|21
1588778700000|2020-05-06 15:25:00|1974.3|1968.3|1975.6|1969.6|1975.6|1969.6|1972.9|1966.9|36
1588779000000|2020-05-06 15:30:00|1975.9|1969.9|1978.4|1972.4|1979.8|1973.8|1975.4|1969.4|60
1588779300000|2020-05-06 15:35:00|1978.6|1972.6|1979|1973|1979.8|1973.8|1976|1970|84
1588779600000|2020-05-06 15:40:00|1978.8|1972.8|1978.3|1972.3|1979.3|1973.3|1977.3|1971.3|50
1588779900000|2020-05-06 15:45:00|1978.5|1972.5|1978|1972|1978.8|1972.8|1977.3|1971.3|20
1588780200000|2020-05-06 15:50:00|1978.3|1972.3|1978.3|1972.3|1978.8|1972.8|1978|1972|10
1588780500000|2020-05-06 15:55:00|1977.8|1971.8|1979|1973|1979|1973|1977.8|1971.8|11
1588780800000|2020-05-06 16:00:00|1979.5|1973.5|1979.3|1973.3|1979.5|1973.5|1978.9|1972.9|5
1588781100000|2020-05-06 16:05:00|1977.9|1971.9|1980|1974|1981.3|1975.3|1977.5|1971.5|26
1588781400000|2020-05-06 16:10:00|1980.8|1974.8|1977.5|1971.5|1980.8|1974.8|1977.5|1971.5|18
1588781700000|2020-05-06 16:15:00|1976.8|1970.8|1978.8|1972.8|1979|1973|1976.8|1970.8|20
1588782000000|2020-05-06 16:20:00|1979|1973|1979.9|1973.9|1979.9|1973.9|1979|1973|3
1588782300000|2020-05-06 16:25:00|1979.8|1973.8|1981.5|1975.5|1981.8|1975.8|1979.8|1973.8|19
1588782600000|2020-05-06 16:30:00|1981.3|1975.3|1981.8|1975.8|1982|1976|1980.8|1974.8|23
1588782900000|2020-05-06 16:35:00|1981.5|1975.5|1982.5|1976.5|1982.8|1976.8|1981|1975|34
1588783200000|2020-05-06 16:40:00|1982.8|1976.8|1981.8|1975.8|1982.8|1976.8|1981.5|1975.5|21
1588783500000|2020-05-06 16:45:00|1982|1976|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|19
1588783800000|2020-05-06 16:50:00|1981.5|1975.5|1980.5|1974.5|1982|1976|1980.5|1974.5|28
1588784100000|2020-05-06 16:55:00|1980.6|1974.6|1982|1976|1982|1976|1980.6|1974.6|10
1588809600000|2020-05-07 00:00:00|1989.1|1983.1|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|2
1588809900000|2020-05-07 00:05:00|1989.1|1983.1|1991|1985|1991.1|1985.1|1989.1|1983.1|5
1588810200000|2020-05-07 00:10:00|1990.8|1984.8|1989.9|1983.9|1990.8|1984.8|1989.9|1983.9|3
1588810500000|2020-05-07 00:15:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1988.5|1982.5|10
1588810800000|2020-05-07 00:20:00|1989.4|1983.4|1989.9|1983.9|1989.9|1983.9|1988.8|1982.8|12
1588811100000|2020-05-07 00:25:00|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1988.9|1982.9|10
1588811400000|2020-05-07 00:30:00|1989.8|1983.8|1989.1|1983.1|1989.8|1983.8|1988.9|1982.9|6
1588811700000|2020-05-07 00:35:00|1988.9|1982.9|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|3
1588812000000|2020-05-07 00:40:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1588812300000|2020-05-07 00:45:00|1989.1|1983.1|1988.9|1982.9|1989.9|1983.9|1988.9|1982.9|9
1588812600000|2020-05-07 00:50:00|1988.6|1982.6|1989.6|1983.6|1989.6|1983.6|1988.3|1982.3|10
1588812900000|2020-05-07 00:55:00|1989.5|1983.5|1989.4|1983.4|1989.6|1983.6|1988.6|1982.6|11
1588813200000|2020-05-07 01:00:00|1989.1|1983.1|1982.9|1976.9|1989.4|1983.4|1982.9|1976.9|121
1588813500000|2020-05-07 01:05:00|1982.6|1976.6|1979.6|1973.6|1982.6|1976.6|1979.4|1973.4|37
1588813800000|2020-05-07 01:10:00|1979.5|1973.5|1979.3|1973.3|1980.4|1974.4|1978.9|1972.9|18
1588814100000|2020-05-07 01:15:00|1980.4|1974.4|1979.8|1973.8|1981.8|1975.8|1979.3|1973.3|31
1588814400000|2020-05-07 01:20:00|1979.6|1973.6|1979.1|1973.1|1979.6|1973.6|1978.1|1972.1|38
1588814700000|2020-05-07 01:25:00|1978.9|1972.9|1976.6|1970.6|1979.1|1973.1|1976.6|1970.6|50
1588815000000|2020-05-07 01:30:00|1976.9|1970.9|1976.4|1970.4|1979.6|1973.6|1975.8|1969.8|47
1588815300000|2020-05-07 01:35:00|1976.6|1970.6|1976.6|1970.6|1978.4|1972.4|1976.4|1970.4|31
1588815600000|2020-05-07 01:40:00|1976.9|1970.9|1977.4|1971.4|1978.4|1972.4|1976.5|1970.5|28
1588815900000|2020-05-07 01:45:00|1977.1|1971.1|1981.5|1975.5|1982.1|1976.1|1976.4|1970.4|84
1588816200000|2020-05-07 01:50:00|1981.8|1975.8|1981.9|1975.9|1983.5|1977.5|1981.1|1975.1|65
1588816500000|2020-05-07 01:55:00|1982.3|1976.3|1981.9|1975.9|1982.9|1976.9|1981.9|1975.9|31
1588816800000|2020-05-07 02:00:00|1981.6|1975.6|1980|1974|1981.6|1975.6|1980|1974|9
1588817100000|2020-05-07 02:05:00|1979.8|1973.8|1980.1|1974.1|1980.1|1974.1|1979.5|1973.5|8
1588817400000|2020-05-07 02:10:00|1980.6|1974.6|1981.4|1975.4|1982.1|1976.1|1980.4|1974.4|15
1588817700000|2020-05-07 02:15:00|1981.5|1975.5|1979.6|1973.6|1981.9|1975.9|1979.6|1973.6|23
1588818000000|2020-05-07 02:20:00|1979.5|1973.5|1980.4|1974.4|1980.4|1974.4|1979.5|1973.5|9
1588818300000|2020-05-07 02:25:00|1981.1|1975.1|1983.8|1977.8|1983.8|1977.8|1981|1975|9
1588818600000|2020-05-07 02:30:00|1983.6|1977.6|1984.8|1978.8|1984.8|1978.8|1981.1|1975.1|38
1588818900000|2020-05-07 02:35:00|1985|1979|1983.3|1977.3|1985.3|1979.3|1982.9|1976.9|37
1588819200000|2020-05-07 02:40:00|1983.4|1977.4|1983.8|1977.8|1985.3|1979.3|1982.6|1976.6|34
1588819500000|2020-05-07 02:45:00|1983.5|1977.5|1986|1980|1986.3|1980.3|1983.5|1977.5|32
1588819800000|2020-05-07 02:50:00|1986.1|1980.1|1988.4|1982.4|1988.4|1982.4|1985.4|1979.4|34
1588820100000|2020-05-07 02:55:00|1988.3|1982.3|1986.1|1980.1|1988.3|1982.3|1986.1|1980.1|9
1588820400000|2020-05-07 03:00:00|1985.9|1979.9|1987.9|1981.9|1987.9|1981.9|1985.4|1979.4|12
1588820700000|2020-05-07 03:05:00|1988|1982|1986.3|1980.3|1988|1982|1985.9|1979.9|28
1588821000000|2020-05-07 03:10:00|1986.5|1980.5|1987.4|1981.4|1987.5|1981.5|1986.5|1980.5|13
1588821300000|2020-05-07 03:15:00|1987.8|1981.8|1986.3|1980.3|1987.8|1981.8|1986.3|1980.3|35
1588821600000|2020-05-07 03:20:00|1986.6|1980.6|1985.4|1979.4|1986.6|1980.6|1984.8|1978.8|18
1588821900000|2020-05-07 03:25:00|1985.3|1979.3|1985.8|1979.8|1986.6|1980.6|1984.9|1978.9|23
1588822200000|2020-05-07 03:30:00|1986|1980|1986.5|1980.5|1986.5|1980.5|1986|1980|3
1588822500000|2020-05-07 03:35:00|1986.8|1980.8|1986.5|1980.5|1988.1|1982.1|1986.5|1980.5|12
1588822800000|2020-05-07 03:40:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1985.6|1979.6|15
1588823400000|2020-05-07 03:50:00|1986.5|1980.5|1987.6|1981.6|1987.6|1981.6|1986.5|1980.5|5
1588823700000|2020-05-07 03:55:00|1987.4|1981.4|1986.9|1980.9|1987.4|1981.4|1986.9|1980.9|4
1588824300000|2020-05-07 04:05:00|1986.8|1980.8|1986.8|1980.8|1986.9|1980.9|1986.8|1980.8|3
1588824600000|2020-05-07 04:10:00|1986.5|1980.5|1986.9|1980.9|1986.9|1980.9|1986.5|1980.5|3
1588824900000|2020-05-07 04:15:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1588825200000|2020-05-07 04:20:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1588825800000|2020-05-07 04:30:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1588826100000|2020-05-07 04:35:00|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|3
1588826700000|2020-05-07 04:45:00|1987.5|1981.5|1986.6|1980.6|1987.6|1981.6|1986.6|1980.6|7
1588827300000|2020-05-07 04:55:00|1986.4|1980.4|1986.6|1980.6|1986.6|1980.6|1986.4|1980.4|2
1588827600000|2020-05-07 05:00:00|1986.4|1980.4|1986.9|1980.9|1987|1981|1986.4|1980.4|4
1588827900000|2020-05-07 05:05:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|5
1588828200000|2020-05-07 05:10:00|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1986.1|1980.1|4
1588828500000|2020-05-07 05:15:00|1986.3|1980.3|1986.8|1980.8|1987|1981|1986.3|1980.3|6
1588828800000|2020-05-07 05:20:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.1|1980.1|5
1588829100000|2020-05-07 05:25:00|1986.8|1980.8|1987.6|1981.6|1987.6|1981.6|1986.8|1980.8|4
1588829400000|2020-05-07 05:30:00|1987.3|1981.3|1986.3|1980.3|1987.3|1981.3|1985.3|1979.3|47
1588829700000|2020-05-07 05:35:00|1986|1980|1985.8|1979.8|1986.5|1980.5|1985.3|1979.3|25
1588830000000|2020-05-07 05:40:00|1986|1980|1986.3|1980.3|1986.8|1980.8|1985.9|1979.9|17
1588830300000|2020-05-07 05:45:00|1986.5|1980.5|1986.3|1980.3|1987.9|1981.9|1986.3|1980.3|27
1588830600000|2020-05-07 05:50:00|1986.1|1980.1|1986.5|1980.5|1986.8|1980.8|1986.1|1980.1|7
1588830900000|2020-05-07 05:55:00|1986.3|1980.3|1987.4|1981.4|1987.4|1981.4|1986.3|1980.3|7
1588831200000|2020-05-07 06:00:00|1987.8|1981.8|1991.1|1985.1|1993.1|1987.1|1987.8|1981.8|58
1588831500000|2020-05-07 06:05:00|1991.4|1985.4|1986.9|1980.9|1991.6|1985.6|1986.6|1980.6|62
1588831800000|2020-05-07 06:10:00|1986.6|1980.6|1986.1|1980.1|1986.9|1980.9|1985.9|1979.9|19
1588832100000|2020-05-07 06:15:00|1986.4|1980.4|1984.3|1978.3|1987|1981|1984.3|1978.3|42
1588832400000|2020-05-07 06:20:00|1984.5|1978.5|1985.4|1979.4|1987.4|1981.4|1983.9|1977.9|40
1588832700000|2020-05-07 06:25:00|1985.3|1979.3|1989.6|1983.6|1990.1|1984.1|1985.3|1979.3|44
1588833000000|2020-05-07 06:30:00|1990.1|1984.1|1989.9|1983.9|1990.4|1984.4|1988.4|1982.4|41
1588833300000|2020-05-07 06:35:00|1990|1984|1990.5|1984.5|1991.6|1985.6|1989.4|1983.4|91
1588833600000|2020-05-07 06:40:00|1990.4|1984.4|1992.4|1986.4|1993.6|1987.6|1988.4|1982.4|78
1588833900000|2020-05-07 06:45:00|1992.6|1986.6|1994.6|1988.6|1996.6|1990.6|1992.6|1986.6|109
1588834200000|2020-05-07 06:50:00|1994.9|1988.9|1991.9|1985.9|1997.1|1991.1|1991.9|1985.9|140
1588834500000|2020-05-07 06:55:00|1992.3|1986.3|1991.8|1985.8|1992.8|1986.8|1990.5|1984.5|79
1588834800000|2020-05-07 07:00:00|1992|1986|1993.3|1987.3|1994.1|1988.1|1989.5|1983.5|51
1588835100000|2020-05-07 07:05:00|1993.4|1987.4|1997.9|1991.9|1998.1|1992.1|1992.5|1986.5|56
1588835400000|2020-05-07 07:10:00|1997.8|1991.8|1998.5|1992.5|1999|1993|1997|1991|33
1588835700000|2020-05-07 07:15:00|1998.8|1992.8|2000.5|1994.5|2001.8|1995.8|1998.8|1992.8|46
1588836000000|2020-05-07 07:20:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1999.5|1993.5|19
1588836300000|2020-05-07 07:25:00|2000|1994|1998.3|1992.3|2000.5|1994.5|1997.5|1991.5|33
1588836600000|2020-05-07 07:30:00|1998|1992|1996.3|1990.3|1998.3|1992.3|1995.3|1989.3|39
1588836900000|2020-05-07 07:35:00|1996|1990|1996.3|1990.3|1996.3|1990.3|1995.5|1989.5|39
1588837200000|2020-05-07 07:40:00|1996.8|1990.8|1998|1992|1998.3|1992.3|1996.3|1990.3|41
1588837500000|2020-05-07 07:45:00|1998.3|1992.3|1999.3|1993.3|1999.8|1993.8|1997.8|1991.8|22
1588837800000|2020-05-07 07:50:00|1999.5|1993.5|2000.3|1994.3|2000.4|1994.4|1999.5|1993.5|14
1588838100000|2020-05-07 07:55:00|2000.4|1994.4|1998.5|1992.5|2000.6|1994.6|1998|1992|41
1588838400000|2020-05-07 08:00:00|1998.8|1992.8|2000.8|1994.8|2000.8|1994.8|1997.5|1991.5|38
1588838700000|2020-05-07 08:05:00|2000.4|1994.4|2001.8|1995.8|2001.8|1995.8|1999.9|1993.9|17
1588839000000|2020-05-07 08:10:00|2001.5|1995.5|2001.3|1995.3|2001.8|1995.8|2000.5|1994.5|15
1588839300000|2020-05-07 08:15:00|2001|1995|2000.3|1994.3|2001.3|1995.3|2000.3|1994.3|16
1588839600000|2020-05-07 08:20:00|2000.5|1994.5|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|6
1588839900000|2020-05-07 08:25:00|2000|1994|1999.5|1993.5|2000|1994|1998.1|1992.1|21
1588840200000|2020-05-07 08:30:00|1999.8|1993.8|1999.3|1993.3|2000.3|1994.3|1998.8|1992.8|25
1588840500000|2020-05-07 08:35:00|1999|1993|1999.5|1993.5|2000.3|1994.3|1999|1993|25
1588840800000|2020-05-07 08:40:00|1999.3|1993.3|1999.8|1993.8|2000.8|1994.8|1998.8|1992.8|33
1588841100000|2020-05-07 08:45:00|1999.5|1993.5|2000.5|1994.5|2001.6|1995.6|1999.5|1993.5|31
1588841400000|2020-05-07 08:50:00|2000.8|1994.8|1997.5|1991.5|2002.8|1996.8|1997.5|1991.5|65
1588841700000|2020-05-07 08:55:00|1997.3|1991.3|1999.6|1993.6|2000.3|1994.3|1997.3|1991.3|53
1588842000000|2020-05-07 09:00:00|1999.5|1993.5|2009.8|2003.8|2009.8|2003.8|1999.5|1993.5|60
1588842300000|2020-05-07 09:05:00|2008.6|2002.6|2009.5|2003.5|2010.8|2004.8|2008.4|2002.4|45
1588842600000|2020-05-07 09:10:00|2009.8|2003.8|2010.5|2004.5|2010.8|2004.8|2008.8|2002.8|47
1588842900000|2020-05-07 09:15:00|2010.3|2004.3|2012.3|2006.3|2012.3|2006.3|2010|2004|33
1588843200000|2020-05-07 09:20:00|2012.5|2006.5|2011|2005|2016.3|2010.3|2009.5|2003.5|59
1588843500000|2020-05-07 09:25:00|2010.8|2004.8|2011.3|2005.3|2011.3|2005.3|2008|2002|40
1588843800000|2020-05-07 09:30:00|2011|2005|2013|2007|2014.3|2008.3|2011|2005|57
1588844100000|2020-05-07 09:35:00|2013.3|2007.3|2013.3|2007.3|2014.8|2008.8|2012.3|2006.3|51
1588844400000|2020-05-07 09:40:00|2013.5|2007.5|2016.3|2010.3|2017|2011|2013.5|2007.5|48
1588844700000|2020-05-07 09:45:00|2016.5|2010.5|2017.8|2011.8|2018.5|2012.5|2016.3|2010.3|75
1588845000000|2020-05-07 09:50:00|2016.9|2010.9|2019|2013|2019.8|2013.8|2016.8|2010.8|29
1588845300000|2020-05-07 09:55:00|2018.8|2012.8|2017.5|2011.5|2018.8|2012.8|2017.3|2011.3|22
1588845600000|2020-05-07 10:00:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2016.5|2010.5|24
1588845900000|2020-05-07 10:05:00|2017|2011|2014.1|2008.1|2017|2011|2013.9|2007.9|22
1588846200000|2020-05-07 10:10:00|2013.9|2007.9|2014.5|2008.5|2014.5|2008.5|2013.8|2007.8|9
1588846500000|2020-05-07 10:15:00|2014.8|2008.8|2015.6|2009.6|2015.6|2009.6|2013.9|2007.9|17
1588846800000|2020-05-07 10:20:00|2015.8|2009.8|2013.4|2007.4|2015.8|2009.8|2012.5|2006.5|31
1588847100000|2020-05-07 10:25:00|2013.6|2007.6|2016.3|2010.3|2016.3|2010.3|2013.4|2007.4|25
1588847400000|2020-05-07 10:30:00|2016|2010|2014.8|2008.8|2016|2010|2014.8|2008.8|17
1588847700000|2020-05-07 10:35:00|2014.5|2008.5|2012.8|2006.8|2014.5|2008.5|2012.8|2006.8|9
1588848000000|2020-05-07 10:40:00|2013|2007|2016.3|2010.3|2016.3|2010.3|2013|2007|11
1588848300000|2020-05-07 10:45:00|2016|2010|2014.5|2008.5|2016.3|2010.3|2014.5|2008.5|10
1588848600000|2020-05-07 10:50:00|2014.8|2008.8|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|6
1588848900000|2020-05-07 10:55:00|2014.4|2008.4|2011.3|2005.3|2014.4|2008.4|2011|2005|21
1588849200000|2020-05-07 11:00:00|2011.1|2005.1|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|6
1588849500000|2020-05-07 11:05:00|2011|2005|2010.3|2004.3|2011|2005|2009.9|2003.9|7
1588849800000|2020-05-07 11:10:00|2010.5|2004.5|2012|2006|2012.3|2006.3|2010.5|2004.5|16
1588850100000|2020-05-07 11:15:00|2011.3|2005.3|2011.3|2005.3|2013.3|2007.3|2011.3|2005.3|18
1588850400000|2020-05-07 11:20:00|2011.8|2005.8|2012.6|2006.6|2012.6|2006.6|2011.5|2005.5|11
1588850700000|2020-05-07 11:25:00|2012.3|2006.3|2012.3|2006.3|2013.3|2007.3|2011.3|2005.3|14
1588851000000|2020-05-07 11:30:00|2012|2006|2012.3|2006.3|2012.5|2006.5|2011|2005|14
1588851300000|2020-05-07 11:35:00|2012.5|2006.5|2012|2006|2013.8|2007.8|2011.8|2005.8|13
1588851600000|2020-05-07 11:40:00|2012.3|2006.3|2014|2008|2015.1|2009.1|2011.5|2005.5|20
1588851900000|2020-05-07 11:45:00|2013.8|2007.8|2014.3|2008.3|2015.3|2009.3|2013.3|2007.3|23
1588852200000|2020-05-07 11:50:00|2013.3|2007.3|2004|1998|2013.5|2007.5|2000.8|1994.8|185
1588852500000|2020-05-07 11:55:00|2004.3|1998.3|2006.5|2000.5|2008.3|2002.3|2004.3|1998.3|64
1588852800000|2020-05-07 12:00:00|2006.3|2000.3|2008.8|2002.8|2009|2003|2006.3|2000.3|40
1588853100000|2020-05-07 12:05:00|2008.5|2002.5|2009.5|2003.5|2009.8|2003.8|2007.5|2001.5|21
1588853400000|2020-05-07 12:10:00|2009.8|2003.8|2010.1|2004.1|2010.4|2004.4|2008.5|2002.5|37
1588853700000|2020-05-07 12:15:00|2010.5|2004.5|2009.9|2003.9|2010.8|2004.8|2009.9|2003.9|16
1588854000000|2020-05-07 12:20:00|2009.5|2003.5|2010.3|2004.3|2010.5|2004.5|2009.5|2003.5|7
1588854300000|2020-05-07 12:25:00|2010.4|2004.4|2010.1|2004.1|2010.5|2004.5|2010|2004|19
1588854600000|2020-05-07 12:30:00|2010.5|2004.5|2009.8|2003.8|2011.5|2005.5|2009.8|2003.8|25
1588854900000|2020-05-07 12:35:00|2010|2004|2010|2004|2011|2005|2009.8|2003.8|10
1588855200000|2020-05-07 12:40:00|2009.8|2003.8|2014|2008|2016.5|2010.5|2009.8|2003.8|46
1588855500000|2020-05-07 12:45:00|2014.3|2008.3|2016.3|2010.3|2017|2011|2014.3|2008.3|31
1588855800000|2020-05-07 12:50:00|2016|2010|2014.4|2008.4|2016.5|2010.5|2013.9|2007.9|40
1588856100000|2020-05-07 12:55:00|2014.1|2008.1|2019.3|2013.3|2020.4|2014.4|2012.5|2006.5|64
1588856400000|2020-05-07 13:00:00|2019.1|2013.1|2018.5|2012.5|2019.1|2013.1|2012|2006|155
1588856700000|2020-05-07 13:05:00|2018.3|2012.3|2017.5|2011.5|2019.8|2013.8|2016|2010|61
1588857000000|2020-05-07 13:10:00|2017.3|2011.3|2018.5|2012.5|2019.5|2013.5|2016.5|2010.5|118
1588857300000|2020-05-07 13:15:00|2018.3|2012.3|2025.6|2019.6|2025.6|2019.6|2018.3|2012.3|91
1588857600000|2020-05-07 13:20:00|2025.4|2019.4|2029.5|2023.5|2031.3|2025.3|2024.9|2018.9|79
1588857900000|2020-05-07 13:25:00|2029.3|2023.3|2028.5|2022.5|2031.5|2025.5|2027.8|2021.8|88
1588858200000|2020-05-07 13:30:00|2028.3|2022.3|2031|2025|2031.8|2025.8|2028.3|2022.3|68
1588858500000|2020-05-07 13:35:00|2030.8|2024.8|2028|2022|2031.5|2025.5|2027.8|2021.8|47
1588858800000|2020-05-07 13:40:00|2028.3|2022.3|2028|2022|2029.3|2023.3|2025.5|2019.5|37
1588859100000|2020-05-07 13:45:00|2028.5|2022.5|2026.5|2020.5|2029.8|2023.8|2026.5|2020.5|46
1588859400000|2020-05-07 13:50:00|2026.8|2020.8|2030.5|2024.5|2030.8|2024.8|2026.8|2020.8|46
1588859700000|2020-05-07 13:55:00|2030.8|2024.8|2030|2024|2031.5|2025.5|2030|2024|31
1588860000000|2020-05-07 14:00:00|2029.8|2023.8|2025.5|2019.5|2029.8|2023.8|2025|2019|43
1588860300000|2020-05-07 14:05:00|2025.3|2019.3|2026.5|2020.5|2026.6|2020.6|2022|2016|52
1588860600000|2020-05-07 14:10:00|2026.3|2020.3|2024|2018|2026.3|2020.3|2021.8|2015.8|36
1588860900000|2020-05-07 14:15:00|2024.8|2018.8|2025|2019|2026.8|2020.8|2023.5|2017.5|36
1588861200000|2020-05-07 14:20:00|2024.8|2018.8|2025.5|2019.5|2026|2020|2024.3|2018.3|31
1588861500000|2020-05-07 14:25:00|2025.3|2019.3|2024.1|2018.1|2025.8|2019.8|2023.8|2017.8|35
1588861800000|2020-05-07 14:30:00|2023.9|2017.9|2021.6|2015.6|2024|2018|2021.6|2015.6|18
1588862100000|2020-05-07 14:35:00|2021.4|2015.4|2017.6|2011.6|2021.5|2015.5|2017.3|2011.3|62
1588862400000|2020-05-07 14:40:00|2016.9|2010.9|2014.8|2008.8|2017|2011|2012.3|2006.3|111
1588862700000|2020-05-07 14:45:00|2015.3|2009.3|2012.3|2006.3|2018.8|2012.8|2012.3|2006.3|80
1588863000000|2020-05-07 14:50:00|2012|2006|2014.3|2008.3|2014.8|2008.8|2010.8|2004.8|52
1588863300000|2020-05-07 14:55:00|2014.5|2008.5|2005.5|1999.5|2014.5|2008.5|2003.3|1997.3|187
1588863600000|2020-05-07 15:00:00|2005.8|1999.8|2009.5|2003.5|2011.5|2005.5|2005.5|1999.5|90
1588863900000|2020-05-07 15:05:00|2009.4|2003.4|2006|2000|2010.3|2004.3|2005.8|1999.8|75
1588864200000|2020-05-07 15:10:00|2006.3|2000.3|2009.8|2003.8|2012|2006|2006.3|2000.3|75
1588864500000|2020-05-07 15:15:00|2009.5|2003.5|2009.5|2003.5|2010.3|2004.3|2008|2002|43
1588864800000|2020-05-07 15:20:00|2009.8|2003.8|2008|2002|2009.8|2003.8|2006|2000|25
1588865100000|2020-05-07 15:25:00|2008.3|2002.3|2008.5|2002.5|2009.5|2003.5|2008|2002|17
1588865400000|2020-05-07 15:30:00|2008.8|2002.8|2007.5|2001.5|2008.8|2002.8|2007.5|2001.5|5
1588865700000|2020-05-07 15:35:00|2007.8|2001.8|2007.8|2001.8|2008.8|2002.8|2006.8|2000.8|19
1588866000000|2020-05-07 15:40:00|2007.5|2001.5|2008.8|2002.8|2008.8|2002.8|2007.3|2001.3|15
1588866300000|2020-05-07 15:45:00|2008.5|2002.5|2007.5|2001.5|2008.8|2002.8|2007.3|2001.3|21
1588866600000|2020-05-07 15:50:00|2007.3|2001.3|2006|2000|2008.5|2002.5|2005.3|1999.3|26
1588866900000|2020-05-07 15:55:00|2005.8|1999.8|2004.5|1998.5|2008.3|2002.3|2004.3|1998.3|67
1588867200000|2020-05-07 16:00:00|2004.8|1998.8|2001|1995|2005.6|1999.6|2000.8|1994.8|38
1588867500000|2020-05-07 16:05:00|2000.8|1994.8|1999|1993|2001.6|1995.6|1996.8|1990.8|29
1588867800000|2020-05-07 16:10:00|1998.8|1992.8|1999.8|1993.8|2000.6|1994.6|1998.3|1992.3|35
1588868100000|2020-05-07 16:15:00|2000.6|1994.6|1998.8|1992.8|2000.6|1994.6|1998.8|1992.8|18
1588868400000|2020-05-07 16:20:00|1998.5|1992.5|2000.6|1994.6|2000.6|1994.6|1998.5|1992.5|14
1588868700000|2020-05-07 16:25:00|1999.9|1993.9|2002.3|1996.3|2004.3|1998.3|1999.9|1993.9|18
1588869000000|2020-05-07 16:30:00|2002.8|1996.8|2003.8|1997.8|2004.3|1998.3|2002.8|1996.8|9
1588869300000|2020-05-07 16:35:00|2003.5|1997.5|2006.3|2000.3|2007.3|2001.3|2003.3|1997.3|23
1588869600000|2020-05-07 16:40:00|2006.5|2000.5|2005.5|1999.5|2007|2001|2004.5|1998.5|19
1588869900000|2020-05-07 16:45:00|2005.8|1999.8|2005.5|1999.5|2006.3|2000.3|2005.3|1999.3|15
1588870200000|2020-05-07 16:50:00|2005.3|1999.3|2005.5|1999.5|2005.8|1999.8|2005.3|1999.3|11
1588870500000|2020-05-07 16:55:00|2005.3|1999.3|2005|1999|2005.8|1999.8|2005|1999|5
1589155200000|2020-05-11 00:00:00|2008.8|1997.5|2015.4|2009.4|2017.3|2011.3|2008.8|1997.5|9
1589155500000|2020-05-11 00:05:00|2015.6|2009.6|2016.9|2010.9|2017.1|2011.1|2015.6|2009.6|9
1589155800000|2020-05-11 00:10:00|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|2
1589156100000|2020-05-11 00:15:00|2018.6|2012.6|2018.4|2012.4|2018.6|2012.6|2018.4|2012.4|2
1589156400000|2020-05-11 00:20:00|2018.9|2012.9|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|8
1589156700000|2020-05-11 00:25:00|2020.9|2014.9|2019.6|2013.6|2020.9|2014.9|2019.3|2013.3|7
1589157000000|2020-05-11 00:30:00|2020|2014|2019.6|2013.6|2020.5|2014.5|2019.6|2013.6|6
1589157600000|2020-05-11 00:40:00|2019.3|2013.3|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|4
1589157900000|2020-05-11 00:45:00|2019.8|2013.8|2019.9|2013.9|2020|2014|2019.8|2013.8|3
1589158200000|2020-05-11 00:50:00|2020|2014|2020.4|2014.4|2020.8|2014.8|2019.9|2013.9|11
1589158500000|2020-05-11 00:55:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1589158800000|2020-05-11 01:00:00|2020.4|2014.4|2024.6|2018.6|2025.4|2019.4|2019.4|2013.4|97
1589159100000|2020-05-11 01:05:00|2024.4|2018.4|2022.4|2016.4|2026.1|2020.1|2022.1|2016.1|25
1589159400000|2020-05-11 01:10:00|2022.6|2016.6|2023.6|2017.6|2023.6|2017.6|2019.8|2013.8|23
1589159700000|2020-05-11 01:15:00|2023.9|2017.9|2023.9|2017.9|2025|2019|2023.9|2017.9|13
1589160000000|2020-05-11 01:20:00|2023.1|2017.1|2024.9|2018.9|2025.9|2019.9|2023.1|2017.1|18
1589160300000|2020-05-11 01:25:00|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2023.6|2017.6|15
1589160600000|2020-05-11 01:30:00|2024.6|2018.6|2025.9|2019.9|2025.9|2019.9|2024.4|2018.4|11
1589160900000|2020-05-11 01:35:00|2025.6|2019.6|2027.6|2021.6|2028.4|2022.4|2025.4|2019.4|48
1589161200000|2020-05-11 01:40:00|2027.9|2021.9|2028.1|2022.1|2029.4|2023.4|2026.6|2020.6|66
1589161500000|2020-05-11 01:45:00|2027.9|2021.9|2026.6|2020.6|2028.4|2022.4|2026.4|2020.4|21
1589161800000|2020-05-11 01:50:00|2026.9|2020.9|2024.9|2018.9|2027.1|2021.1|2024.6|2018.6|18
1589162100000|2020-05-11 01:55:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2023.4|2017.4|29
1589162400000|2020-05-11 02:00:00|2024.6|2018.6|2025.1|2019.1|2025.6|2019.6|2024.4|2018.4|17
1589162700000|2020-05-11 02:05:00|2024.9|2018.9|2026.3|2020.3|2026.5|2020.5|2024.9|2018.9|8
1589163000000|2020-05-11 02:10:00|2026|2020|2026.6|2020.6|2026.6|2020.6|2025.9|2019.9|7
1589163300000|2020-05-11 02:15:00|2025.4|2019.4|2025.8|2019.8|2025.8|2019.8|2025.4|2019.4|2
1589163600000|2020-05-11 02:20:00|2025.3|2019.3|2025|2019|2025.3|2019.3|2024.8|2018.8|4
1589163900000|2020-05-11 02:25:00|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1589164200000|2020-05-11 02:30:00|2024.1|2018.1|2025.1|2019.1|2025.3|2019.3|2024.1|2018.1|12
1589164500000|2020-05-11 02:35:00|2025.4|2019.4|2025.5|2019.5|2026.1|2020.1|2025.3|2019.3|16
1589164800000|2020-05-11 02:40:00|2024.8|2018.8|2024.9|2018.9|2024.9|2018.9|2024.5|2018.5|5
1589165100000|2020-05-11 02:45:00|2024.5|2018.5|2026|2020|2026.4|2020.4|2024.5|2018.5|27
1589165400000|2020-05-11 02:50:00|2026.4|2020.4|2026.6|2020.6|2027.3|2021.3|2026.4|2020.4|7
1589165700000|2020-05-11 02:55:00|2026.4|2020.4|2025.8|2019.8|2026.4|2020.4|2025.8|2019.8|4
1589166000000|2020-05-11 03:00:00|2026.3|2020.3|2026.5|2020.5|2026.5|2020.5|2026.1|2020.1|4
1589166300000|2020-05-11 03:05:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|3
1589166600000|2020-05-11 03:10:00|2027.4|2021.4|2027.5|2021.5|2027.5|2021.5|2027|2021|6
1589166900000|2020-05-11 03:15:00|2028|2022|2028.4|2022.4|2029.1|2023.1|2028|2022|8
1589167200000|2020-05-11 03:20:00|2028.1|2022.1|2027|2021|2028.1|2022.1|2026.8|2020.8|13
1589167500000|2020-05-11 03:25:00|2027.3|2021.3|2026.5|2020.5|2027.6|2021.6|2026.5|2020.5|13
1589167800000|2020-05-11 03:30:00|2027|2021|2026.6|2020.6|2027.3|2021.3|2026.4|2020.4|9
1589168100000|2020-05-11 03:35:00|2026.9|2020.9|2026.6|2020.6|2028.3|2022.3|2026.6|2020.6|14
1589168400000|2020-05-11 03:40:00|2026.4|2020.4|2027.3|2021.3|2027.3|2021.3|2026.1|2020.1|7
1589168700000|2020-05-11 03:45:00|2027.5|2021.5|2028.1|2022.1|2028.4|2022.4|2027.5|2021.5|7
1589169000000|2020-05-11 03:50:00|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|2
1589169300000|2020-05-11 03:55:00|2028|2022|2028.1|2022.1|2028.1|2022.1|2027.8|2021.8|4
1589169600000|2020-05-11 04:00:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2028.3|2022.3|13
1589169900000|2020-05-11 04:05:00|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|3
1589170500000|2020-05-11 04:15:00|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|3
1589170800000|2020-05-11 04:20:00|2028.1|2022.1|2027.9|2021.9|2028.1|2022.1|2027.9|2021.9|2
1589171100000|2020-05-11 04:25:00|2027.6|2021.6|2027.5|2021.5|2027.6|2021.6|2027.5|2021.5|2
1589171400000|2020-05-11 04:30:00|2027.4|2021.4|2028.4|2022.4|2028.4|2022.4|2027.4|2021.4|5
1589172300000|2020-05-11 04:45:00|2028.1|2022.1|2028.4|2022.4|2028.6|2022.6|2028.1|2022.1|4
1589172900000|2020-05-11 04:55:00|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|2
1589173200000|2020-05-11 05:00:00|2028.6|2022.6|2028.6|2022.6|2029.1|2023.1|2028.6|2022.6|9
1589173500000|2020-05-11 05:05:00|2028.4|2022.4|2027.6|2021.6|2028.4|2022.4|2027.4|2021.4|8
1589173800000|2020-05-11 05:10:00|2027.8|2021.8|2027.5|2021.5|2028.6|2022.6|2027.5|2021.5|17
1589174100000|2020-05-11 05:15:00|2027.3|2021.3|2027.3|2021.3|2027.8|2021.8|2026.5|2020.5|15
1589174400000|2020-05-11 05:20:00|2027.5|2021.5|2027.4|2021.4|2027.5|2021.5|2027.3|2021.3|4
1589174700000|2020-05-11 05:25:00|2027.5|2021.5|2027.6|2021.6|2028.1|2022.1|2027.4|2021.4|10
1589175000000|2020-05-11 05:30:00|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2026.4|2020.4|37
1589175300000|2020-05-11 05:35:00|2028.6|2022.6|2029.4|2023.4|2029.6|2023.6|2028.6|2022.6|11
1589175600000|2020-05-11 05:40:00|2029.1|2023.1|2028.9|2022.9|2029.4|2023.4|2028.6|2022.6|12
1589175900000|2020-05-11 05:45:00|2029.1|2023.1|2028.4|2022.4|2029.4|2023.4|2028.1|2022.1|20
1589176200000|2020-05-11 05:50:00|2028.1|2022.1|2027.9|2021.9|2028.6|2022.6|2027.6|2021.6|14
1589176500000|2020-05-11 05:55:00|2027.6|2021.6|2027.9|2021.9|2028.6|2022.6|2026|2020|28
1589176800000|2020-05-11 06:00:00|2028.1|2022.1|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|12
1589177100000|2020-05-11 06:05:00|2029.1|2023.1|2029.1|2023.1|2029.4|2023.4|2028.4|2022.4|19
1589177400000|2020-05-11 06:10:00|2029.4|2023.4|2030.4|2024.4|2031.6|2025.6|2029.1|2023.1|32
1589177700000|2020-05-11 06:15:00|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2029.4|2023.4|15
1589178000000|2020-05-11 06:20:00|2029.9|2023.9|2026.1|2020.1|2030.1|2024.1|2025.8|2019.8|45
1589178300000|2020-05-11 06:25:00|2025.9|2019.9|2026.1|2020.1|2026.4|2020.4|2024.4|2018.4|35
1589178600000|2020-05-11 06:30:00|2026.4|2020.4|2025.5|2019.5|2026.4|2020.4|2025.4|2019.4|15
1589178900000|2020-05-11 06:35:00|2025.3|2019.3|2020.9|2014.9|2025.3|2019.3|2020.9|2014.9|55
1589179200000|2020-05-11 06:40:00|2021.1|2015.1|2023.4|2017.4|2023.4|2017.4|2021.1|2015.1|7
1589179500000|2020-05-11 06:45:00|2022.9|2016.9|2023.9|2017.9|2023.9|2017.9|2022.4|2016.4|10
1589179800000|2020-05-11 06:50:00|2024.1|2018.1|2024.8|2018.8|2024.8|2018.8|2024.1|2018.1|4
1589180100000|2020-05-11 06:55:00|2025|2019|2022.5|2016.5|2025|2019|2022.5|2016.5|24
1589180400000|2020-05-11 07:00:00|2022.8|2016.8|2023.5|2017.5|2023.5|2017.5|2020.8|2014.8|33
1589180700000|2020-05-11 07:05:00|2023.3|2017.3|2026|2020|2026|2020|2022.3|2016.3|25
1589181000000|2020-05-11 07:10:00|2026.3|2020.3|2026.5|2020.5|2028.4|2022.4|2026.3|2020.3|24
1589181300000|2020-05-11 07:15:00|2026.3|2020.3|2026.8|2020.8|2027|2021|2023.3|2017.3|23
1589181600000|2020-05-11 07:20:00|2026.5|2020.5|2029.5|2023.5|2030.8|2024.8|2026.3|2020.3|33
1589181900000|2020-05-11 07:25:00|2029.3|2023.3|2027.5|2021.5|2029.6|2023.6|2027.3|2021.3|36
1589182200000|2020-05-11 07:30:00|2027.3|2021.3|2025.5|2019.5|2027.3|2021.3|2022|2016|57
1589182500000|2020-05-11 07:35:00|2025.3|2019.3|2026.3|2020.3|2028.5|2022.5|2024.3|2018.3|49
1589182800000|2020-05-11 07:40:00|2026.5|2020.5|2024.3|2018.3|2026.5|2020.5|2024|2018|39
1589183100000|2020-05-11 07:45:00|2024|2018|2022.9|2016.9|2024|2018|2022.3|2016.3|40
1589183400000|2020-05-11 07:50:00|2023|2017|2022.3|2016.3|2023.8|2017.8|2022|2016|25
1589183700000|2020-05-11 07:55:00|2022|2016|2022.4|2016.4|2023.3|2017.3|2020|2014|49
1589184000000|2020-05-11 08:00:00|2022.6|2016.6|2025.3|2019.3|2026.5|2020.5|2022.6|2016.6|50
1589184300000|2020-05-11 08:05:00|2025|2019|2021|2015|2025|2019|2020.8|2014.8|67
1589184600000|2020-05-11 08:10:00|2021.5|2015.5|2023|2017|2024.5|2018.5|2021.3|2015.3|68
1589184900000|2020-05-11 08:15:00|2022.9|2016.9|2020.3|2014.3|2022.9|2016.9|2019.3|2013.3|32
1589185200000|2020-05-11 08:20:00|2020.1|2014.1|2019.3|2013.3|2020.3|2014.3|2019|2013|26
1589185500000|2020-05-11 08:25:00|2019|2013|2018.5|2012.5|2020|2014|2018.3|2012.3|35
1589185800000|2020-05-11 08:30:00|2018.3|2012.3|2018.8|2012.8|2019|2013|2018.3|2012.3|16
1589186100000|2020-05-11 08:35:00|2018.5|2012.5|2017.5|2011.5|2018.8|2012.8|2015.8|2009.8|52
1589186400000|2020-05-11 08:40:00|2017.3|2011.3|2016|2010|2017.3|2011.3|2012.3|2006.3|62
1589186700000|2020-05-11 08:45:00|2015.8|2009.8|2019.5|2013.5|2019.5|2013.5|2015|2009|34
1589187000000|2020-05-11 08:50:00|2019.1|2013.1|2019.3|2013.3|2019.5|2013.5|2018|2012|19
1589187300000|2020-05-11 08:55:00|2019|2013|2019|2013|2020|2014|2018|2012|33
1589187600000|2020-05-11 09:00:00|2018.8|2012.8|2019|2013|2019.3|2013.3|2018.3|2012.3|15
1589187900000|2020-05-11 09:05:00|2019.5|2013.5|2019.8|2013.8|2020.8|2014.8|2019|2013|15
1589188200000|2020-05-11 09:10:00|2020|2014|2019.8|2013.8|2020|2014|2018.6|2012.6|11
1589188500000|2020-05-11 09:15:00|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2018.3|2012.3|11
1589188800000|2020-05-11 09:20:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2020|2014|4
1589189100000|2020-05-11 09:25:00|2020.8|2014.8|2019.1|2013.1|2020.8|2014.8|2019.1|2013.1|14
1589189400000|2020-05-11 09:30:00|2019.4|2013.4|2015.5|2009.5|2020|2014|2015|2009|27
1589189700000|2020-05-11 09:35:00|2015.4|2009.4|2014.9|2008.9|2017|2011|2014.9|2008.9|20
1589190000000|2020-05-11 09:40:00|2014.6|2008.6|2014.4|2008.4|2015.5|2009.5|2013.5|2007.5|33
1589190300000|2020-05-11 09:45:00|2014.6|2008.6|2015|2009|2015.3|2009.3|2013.8|2007.8|25
1589190600000|2020-05-11 09:50:00|2014.8|2008.8|2017.3|2011.3|2017.5|2011.5|2013.5|2007.5|46
1589190900000|2020-05-11 09:55:00|2017.5|2011.5|2017.6|2011.6|2018.3|2012.3|2016.5|2010.5|25
1589191200000|2020-05-11 10:00:00|2017.9|2011.9|2019.8|2013.8|2020.5|2014.5|2017.3|2011.3|43
1589191500000|2020-05-11 10:05:00|2019.5|2013.5|2019|2013|2019.5|2013.5|2016.3|2010.3|43
1589191800000|2020-05-11 10:10:00|2019.3|2013.3|2017.9|2011.9|2019.8|2013.8|2017.9|2011.9|20
1589192100000|2020-05-11 10:15:00|2017.8|2011.8|2012|2006|2017.8|2011.8|2012|2006|60
1589192400000|2020-05-11 10:20:00|2012.1|2006.1|2011.8|2005.8|2012.5|2006.5|2011.3|2005.3|61
1589192700000|2020-05-11 10:25:00|2012|2006|2012.3|2006.3|2012.8|2006.8|2010.3|2004.3|47
1589193000000|2020-05-11 10:30:00|2012|2006|2014.9|2008.9|2015.3|2009.3|2010.8|2004.8|43
1589193300000|2020-05-11 10:35:00|2014.6|2008.6|2014|2008|2015.8|2009.8|2014|2008|21
1589193600000|2020-05-11 10:40:00|2014.3|2008.3|2014.3|2008.3|2015.8|2009.8|2014.3|2008.3|30
1589193900000|2020-05-11 10:45:00|2014.5|2008.5|2012|2006|2015|2009|2011.8|2005.8|30
1589194200000|2020-05-11 10:50:00|2011.8|2005.8|2010.5|2004.5|2012.3|2006.3|2010.3|2004.3|38
1589194500000|2020-05-11 10:55:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2009.3|2003.3|29
1589194800000|2020-05-11 11:00:00|2010.4|2004.4|2011.8|2005.8|2012|2006|2010.4|2004.4|9
1589195100000|2020-05-11 11:05:00|2011.9|2005.9|2011|2005|2012.5|2006.5|2011|2005|10
1589195400000|2020-05-11 11:10:00|2011.3|2005.3|2012.3|2006.3|2014.6|2008.6|2011.3|2005.3|19
1589195700000|2020-05-11 11:15:00|2012.5|2006.5|2013.3|2007.3|2013.3|2007.3|2012.5|2006.5|3
1589196000000|2020-05-11 11:20:00|2013.5|2007.5|2014.8|2008.8|2014.8|2008.8|2013.4|2007.4|14
1589196300000|2020-05-11 11:25:00|2015|2009|2016|2010|2016|2010|2015|2009|8
1589196600000|2020-05-11 11:30:00|2015.8|2009.8|2013.5|2007.5|2015.8|2009.8|2013|2007|20
1589196900000|2020-05-11 11:35:00|2013.8|2007.8|2010.5|2004.5|2013.8|2007.8|2010.5|2004.5|26
1589197200000|2020-05-11 11:40:00|2010.8|2004.8|2006.5|2000.5|2011.8|2005.8|2006.5|2000.5|28
1589197500000|2020-05-11 11:45:00|2006.8|2000.8|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|32
1589197800000|2020-05-11 11:50:00|2007|2001|2006.3|2000.3|2007.3|2001.3|2004.4|1998.4|75
1589198100000|2020-05-11 11:55:00|2006.5|2000.5|2009|2003|2009.4|2003.4|2006.5|2000.5|34
1589198400000|2020-05-11 12:00:00|2009.3|2003.3|2013|2007|2013.8|2007.8|2009.3|2003.3|61
1589198700000|2020-05-11 12:05:00|2012.8|2006.8|2011.5|2005.5|2013.5|2007.5|2010.5|2004.5|35
1589199000000|2020-05-11 12:10:00|2011.8|2005.8|2014.4|2008.4|2014.4|2008.4|2011.8|2005.8|18
1589199300000|2020-05-11 12:15:00|2014|2008|2014.3|2008.3|2014.5|2008.5|2012.8|2006.8|42
1589199600000|2020-05-11 12:20:00|2014.5|2008.5|2012.5|2006.5|2016|2010|2012.3|2006.3|32
1589199900000|2020-05-11 12:25:00|2012.3|2006.3|2012.1|2006.1|2012.3|2006.3|2008.6|2002.6|36
1589200200000|2020-05-11 12:30:00|2012.3|2006.3|2013.5|2007.5|2013.5|2007.5|2012.3|2006.3|22
1589200500000|2020-05-11 12:35:00|2013.8|2007.8|2015.5|2009.5|2016.8|2010.8|2013.8|2007.8|29
1589200800000|2020-05-11 12:40:00|2015.6|2009.6|2013.3|2007.3|2017.3|2011.3|2012.9|2006.9|47
1589201100000|2020-05-11 12:45:00|2013.5|2007.5|2016.9|2010.9|2017|2011|2013.5|2007.5|20
1589201400000|2020-05-11 12:50:00|2017.1|2011.1|2017.5|2011.5|2017.5|2011.5|2016.1|2010.1|18
1589201700000|2020-05-11 12:55:00|2017.1|2011.1|2017.4|2011.4|2017.6|2011.6|2016.6|2010.6|15
1589202000000|2020-05-11 13:00:00|2017.6|2011.6|2018|2012|2020|2014|2017.4|2011.4|62
1589202300000|2020-05-11 13:05:00|2018.3|2012.3|2019.6|2013.6|2020.1|2014.1|2016.5|2010.5|52
1589202600000|2020-05-11 13:10:00|2019.9|2013.9|2020.5|2014.5|2021.4|2015.4|2019.4|2013.4|25
1589202900000|2020-05-11 13:15:00|2020.8|2014.8|2023.3|2017.3|2025|2019|2020.8|2014.8|39
1589203200000|2020-05-11 13:20:00|2023.4|2017.4|2021|2015|2024.8|2018.8|2021|2015|29
1589203500000|2020-05-11 13:25:00|2021.3|2015.3|2022|2016|2022.3|2016.3|2020.4|2014.4|29
1589203800000|2020-05-11 13:30:00|2021.9|2015.9|2019|2013|2022.4|2016.4|2018.8|2012.8|23
1589204100000|2020-05-11 13:35:00|2019.3|2013.3|2023.6|2017.6|2024|2018|2019.3|2013.3|21
1589204400000|2020-05-11 13:40:00|2023.5|2017.5|2021.4|2015.4|2023.5|2017.5|2020.3|2014.3|37
1589204700000|2020-05-11 13:45:00|2021.3|2015.3|2019.6|2013.6|2021.5|2015.5|2019.5|2013.5|17
1589205000000|2020-05-11 13:50:00|2019.9|2013.9|2018.4|2012.4|2020|2014|2017.1|2011.1|29
1589205300000|2020-05-11 13:55:00|2018.1|2012.1|2017.6|2011.6|2018.5|2012.5|2016.5|2010.5|33
1589205600000|2020-05-11 14:00:00|2018|2012|2022.8|2016.8|2023|2017|2018|2012|28
1589205900000|2020-05-11 14:05:00|2022.9|2016.9|2020.8|2014.8|2024.5|2018.5|2020.8|2014.8|30
1589206200000|2020-05-11 14:10:00|2021.3|2015.3|2020.8|2014.8|2022|2016|2020.8|2014.8|21
1589206500000|2020-05-11 14:15:00|2020.9|2014.9|2018.6|2012.6|2020.9|2014.9|2016.6|2010.6|47
1589206800000|2020-05-11 14:20:00|2018.9|2012.9|2020.4|2014.4|2021.8|2015.8|2018.9|2012.9|22
1589207100000|2020-05-11 14:25:00|2020.6|2014.6|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|18
1589207400000|2020-05-11 14:30:00|2022|2016|2024|2018|2025.4|2019.4|2022|2016|32
1589207700000|2020-05-11 14:35:00|2023.8|2017.8|2024.6|2018.6|2024.6|2018.6|2021.6|2015.6|51
1589208000000|2020-05-11 14:40:00|2024.5|2018.5|2029|2023|2029|2023|2024.5|2018.5|45
1589208300000|2020-05-11 14:45:00|2028.6|2022.6|2028.3|2022.3|2032.1|2026.1|2026.5|2020.5|92
1589208600000|2020-05-11 14:50:00|2028.8|2022.8|2030.3|2024.3|2031.1|2025.1|2028.4|2022.4|70
1589208900000|2020-05-11 14:55:00|2030.5|2024.5|2030.5|2024.5|2032.8|2026.8|2029.1|2023.1|71
1589209200000|2020-05-11 15:00:00|2030.3|2024.3|2031.3|2025.3|2031.8|2025.8|2029.8|2023.8|57
1589209500000|2020-05-11 15:05:00|2031|2025|2028.3|2022.3|2031|2025|2028|2022|33
1589209800000|2020-05-11 15:10:00|2028.5|2022.5|2028.3|2022.3|2029.5|2023.5|2027.3|2021.3|28
1589210100000|2020-05-11 15:15:00|2028.8|2022.8|2028|2022|2029|2023|2027.8|2021.8|21
1589210400000|2020-05-11 15:20:00|2028.3|2022.3|2029.5|2023.5|2029.8|2023.8|2028.3|2022.3|13
1589210700000|2020-05-11 15:25:00|2029.3|2023.3|2029.3|2023.3|2029.8|2023.8|2028.3|2022.3|19
1589211000000|2020-05-11 15:30:00|2029.5|2023.5|2028.8|2022.8|2030|2024|2028.8|2022.8|18
1589211300000|2020-05-11 15:35:00|2029|2023|2028.3|2022.3|2029.3|2023.3|2028|2022|6
1589211600000|2020-05-11 15:40:00|2028|2022|2028.8|2022.8|2029|2023|2027.8|2021.8|12
1589211900000|2020-05-11 15:45:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2027.8|2021.8|12
1589212200000|2020-05-11 15:50:00|2028.3|2022.3|2028.5|2022.5|2028.8|2022.8|2028|2022|12
1589212500000|2020-05-11 15:55:00|2028.8|2022.8|2030|2024|2030.5|2024.5|2028.8|2022.8|8
1589212800000|2020-05-11 16:00:00|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2028.8|2022.8|7
1589213100000|2020-05-11 16:05:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2030|2024|4
1589213400000|2020-05-11 16:10:00|2030.5|2024.5|2029.8|2023.8|2030.5|2024.5|2029.8|2023.8|3
1589213700000|2020-05-11 16:15:00|2030|2024|2030.5|2024.5|2030.5|2024.5|2030|2024|8
1589214000000|2020-05-11 16:20:00|2029.8|2023.8|2029.8|2023.8|2030.5|2024.5|2029.8|2023.8|5
1589214300000|2020-05-11 16:25:00|2030|2024|2029.8|2023.8|2030|2024|2029.8|2023.8|2
1589214600000|2020-05-11 16:30:00|2029.9|2023.9|2031.5|2025.5|2031.5|2025.5|2029.9|2023.9|11
1589214900000|2020-05-11 16:35:00|2031.8|2025.8|2031.5|2025.5|2031.8|2025.8|2031.3|2025.3|16
1589215200000|2020-05-11 16:40:00|2031.8|2025.8|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|9
1589215500000|2020-05-11 16:45:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|2
1589215800000|2020-05-11 16:50:00|2031.5|2025.5|2031.8|2025.8|2032.1|2026.1|2031.5|2025.5|6
1589216100000|2020-05-11 16:55:00|2031.6|2025.6|2031.3|2025.3|2031.6|2025.6|2031.1|2025.1|6
1589241600000|2020-05-12 00:00:00|2032.6|2026.6|2031.8|2025.8|2032.6|2026.6|2031.8|2025.8|3
1589241900000|2020-05-12 00:05:00|2032.1|2026.1|2031.8|2025.8|2032.9|2026.9|2031.8|2025.8|4
1589242200000|2020-05-12 00:10:00|2030.8|2024.8|2029.9|2023.9|2031|2025|2029.9|2023.9|7
1589242500000|2020-05-12 00:15:00|2030.1|2024.1|2030|2024|2030.5|2024.5|2030|2024|5
1589242800000|2020-05-12 00:20:00|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.1|2023.1|4
1589243100000|2020-05-12 00:25:00|2029.4|2023.4|2027.1|2021.1|2029.4|2023.4|2025.9|2019.9|18
1589243400000|2020-05-12 00:30:00|2026.9|2020.9|2028.6|2022.6|2028.6|2022.6|2026.4|2020.4|13
1589243700000|2020-05-12 00:35:00|2028.3|2022.3|2028.4|2022.4|2028.6|2022.6|2027.8|2021.8|9
1589244000000|2020-05-12 00:40:00|2028.9|2022.9|2029.8|2023.8|2029.8|2023.8|2028.4|2022.4|10
1589244300000|2020-05-12 00:45:00|2029.6|2023.6|2029.3|2023.3|2029.6|2023.6|2029.3|2023.3|4
1589244600000|2020-05-12 00:50:00|2028.8|2022.8|2026.9|2020.9|2028.8|2022.8|2026.4|2020.4|16
1589244900000|2020-05-12 00:55:00|2026.6|2020.6|2027|2021|2027.4|2021.4|2025.9|2019.9|11
1589245200000|2020-05-12 01:00:00|2027.3|2021.3|2032|2026|2033.9|2027.9|2027.3|2021.3|45
1589245500000|2020-05-12 01:05:00|2031.6|2025.6|2030|2024|2031.6|2025.6|2029.3|2023.3|16
1589245800000|2020-05-12 01:10:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030|2024|3
1589246100000|2020-05-12 01:15:00|2030|2024|2029.5|2023.5|2030|2024|2029.4|2023.4|5
1589246400000|2020-05-12 01:20:00|2029.8|2023.8|2030.9|2024.9|2031.6|2025.6|2029.8|2023.8|20
1589246700000|2020-05-12 01:25:00|2030.8|2024.8|2031|2025|2031.8|2025.8|2030.6|2024.6|25
1589247000000|2020-05-12 01:30:00|2030.8|2024.8|2030.8|2024.8|2032.1|2026.1|2030.5|2024.5|65
1589247300000|2020-05-12 01:35:00|2030.5|2024.5|2027.6|2021.6|2031.5|2025.5|2027.4|2021.4|59
1589247600000|2020-05-12 01:40:00|2027.3|2021.3|2027.9|2021.9|2027.9|2021.9|2026.4|2020.4|21
1589247900000|2020-05-12 01:45:00|2028.3|2022.3|2026.4|2020.4|2028.3|2022.3|2025.6|2019.6|39
1589248200000|2020-05-12 01:50:00|2026.3|2020.3|2027.6|2021.6|2028.5|2022.5|2025.6|2019.6|33
1589248500000|2020-05-12 01:55:00|2027.9|2021.9|2029.9|2023.9|2030.8|2024.8|2027.4|2021.4|22
1589248800000|2020-05-12 02:00:00|2030.1|2024.1|2029.8|2023.8|2030.1|2024.1|2029.6|2023.6|5
1589249100000|2020-05-12 02:05:00|2029.9|2023.9|2029.6|2023.6|2030.1|2024.1|2029.6|2023.6|4
1589249700000|2020-05-12 02:15:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1589250000000|2020-05-12 02:20:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1589250300000|2020-05-12 02:25:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1589250600000|2020-05-12 02:30:00|2029.1|2023.1|2028|2022|2029.1|2023.1|2028|2022|9
1589250900000|2020-05-12 02:35:00|2027.9|2021.9|2027.8|2021.8|2028|2022|2027.8|2021.8|4
1589251200000|2020-05-12 02:40:00|2027.5|2021.5|2026.4|2020.4|2027.5|2021.5|2026.4|2020.4|13
1589251500000|2020-05-12 02:45:00|2026.3|2020.3|2024.9|2018.9|2026.3|2020.3|2022.4|2016.4|46
1589251800000|2020-05-12 02:50:00|2024.6|2018.6|2024.5|2018.5|2025.1|2019.1|2023.8|2017.8|32
1589252100000|2020-05-12 02:55:00|2024.8|2018.8|2026.1|2020.1|2026.1|2020.1|2024.5|2018.5|30
1589252400000|2020-05-12 03:00:00|2026|2020|2026|2020|2026|2020|2025.9|2019.9|3
1589252700000|2020-05-12 03:05:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1589253000000|2020-05-12 03:10:00|2024.9|2018.9|2025.6|2019.6|2026.1|2020.1|2024.9|2018.9|7
1589253300000|2020-05-12 03:15:00|2025.9|2019.9|2026.6|2020.6|2027.1|2021.1|2025.9|2019.9|15
1589253600000|2020-05-12 03:20:00|2026.8|2020.8|2024.5|2018.5|2027|2021|2023.9|2017.9|21
1589253900000|2020-05-12 03:25:00|2024.3|2018.3|2023.6|2017.6|2024.3|2018.3|2022.4|2016.4|13
1589254200000|2020-05-12 03:30:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|2
1589254800000|2020-05-12 03:40:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1589255100000|2020-05-12 03:45:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1589255400000|2020-05-12 03:50:00|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|2
1589256300000|2020-05-12 04:05:00|2024.9|2018.9|2026.1|2020.1|2026.1|2020.1|2024.9|2018.9|4
1589257200000|2020-05-12 04:20:00|2026.4|2020.4|2027.1|2021.1|2028.1|2022.1|2026.4|2020.4|11
1589257800000|2020-05-12 04:30:00|2026.6|2020.6|2024.8|2018.8|2026.6|2020.6|2024.8|2018.8|9
1589258100000|2020-05-12 04:35:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2023.4|2017.4|10
1589258700000|2020-05-12 04:45:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1589259000000|2020-05-12 04:50:00|2024.8|2018.8|2025.1|2019.1|2025.1|2019.1|2024.8|2018.8|2
1589259300000|2020-05-12 04:55:00|2024.9|2018.9|2025.8|2019.8|2026.6|2020.6|2024.9|2018.9|8
1589259600000|2020-05-12 05:00:00|2026|2020|2023.1|2017.1|2026.3|2020.3|2023.1|2017.1|14
1589259900000|2020-05-12 05:05:00|2023.4|2017.4|2021.9|2015.9|2023.4|2017.4|2020.6|2014.6|11
1589260200000|2020-05-12 05:10:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2020.9|2014.9|5
1589260500000|2020-05-12 05:15:00|2021|2015|2022|2016|2022|2016|2020.9|2014.9|8
1589260800000|2020-05-12 05:20:00|2022.4|2016.4|2023.4|2017.4|2024.6|2018.6|2022.1|2016.1|15
1589261100000|2020-05-12 05:25:00|2023.3|2017.3|2022.6|2016.6|2023.6|2017.6|2022.6|2016.6|8
1589261400000|2020-05-12 05:30:00|2023.4|2017.4|2024.9|2018.9|2024.9|2018.9|2023.1|2017.1|16
1589261700000|2020-05-12 05:35:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2024.4|2018.4|17
1589262000000|2020-05-12 05:40:00|2024.9|2018.9|2026|2020|2026.3|2020.3|2024.6|2018.6|18
1589262300000|2020-05-12 05:45:00|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2024.9|2018.9|15
1589262600000|2020-05-12 05:50:00|2026|2020|2025.5|2019.5|2026|2020|2025.1|2019.1|15
1589262900000|2020-05-12 05:55:00|2025.8|2019.8|2024.4|2018.4|2026.3|2020.3|2024.1|2018.1|14
1589263200000|2020-05-12 06:00:00|2024.8|2018.8|2023.5|2017.5|2025.9|2019.9|2023.3|2017.3|38
1589263500000|2020-05-12 06:05:00|2023.9|2017.9|2021.4|2015.4|2024|2018|2020.6|2014.6|32
1589263800000|2020-05-12 06:10:00|2021.1|2015.1|2019.3|2013.3|2021.4|2015.4|2018.8|2012.8|36
1589264100000|2020-05-12 06:15:00|2019.1|2013.1|2017.9|2011.9|2020.1|2014.1|2016.9|2010.9|40
1589264400000|2020-05-12 06:20:00|2018|2012|2019.1|2013.1|2020.1|2014.1|2018|2012|17
1589264700000|2020-05-12 06:25:00|2018.9|2012.9|2021.1|2015.1|2021.4|2015.4|2018.6|2012.6|26
1589265000000|2020-05-12 06:30:00|2020.9|2014.9|2019.1|2013.1|2022|2016|2018.8|2012.8|44
1589265300000|2020-05-12 06:35:00|2019.3|2013.3|2019.1|2013.1|2020.6|2014.6|2018.4|2012.4|59
1589265600000|2020-05-12 06:40:00|2019.3|2013.3|2018.9|2012.9|2020.1|2014.1|2018.5|2012.5|29
1589265900000|2020-05-12 06:45:00|2018.6|2012.6|2020.5|2014.5|2021.1|2015.1|2018.5|2012.5|17
1589266200000|2020-05-12 06:50:00|2020.8|2014.8|2021.1|2015.1|2022.3|2016.3|2019.6|2013.6|22
1589266500000|2020-05-12 06:55:00|2021.3|2015.3|2018.8|2012.8|2021.5|2015.5|2018.5|2012.5|30
1589266800000|2020-05-12 07:00:00|2019|2013|2019.3|2013.3|2019.5|2013.5|2017.8|2011.8|39
1589267100000|2020-05-12 07:05:00|2019.5|2013.5|2021.3|2015.3|2021.3|2015.3|2019.5|2013.5|17
1589267400000|2020-05-12 07:10:00|2021|2015|2023.3|2017.3|2023.3|2017.3|2021|2015|15
1589267700000|2020-05-12 07:15:00|2023.5|2017.5|2022.3|2016.3|2027.3|2021.3|2022|2016|66
1589268000000|2020-05-12 07:20:00|2022|2016|2019.8|2013.8|2022.3|2016.3|2018.8|2012.8|55
1589268300000|2020-05-12 07:25:00|2020|2014|2015.3|2009.3|2020|2014|2015.3|2009.3|59
1589268600000|2020-05-12 07:30:00|2015.5|2009.5|2016.5|2010.5|2018.3|2012.3|2015.5|2009.5|36
1589268900000|2020-05-12 07:35:00|2016.3|2010.3|2017.3|2011.3|2017.4|2011.4|2016.3|2010.3|12
1589269200000|2020-05-12 07:40:00|2017|2011|2018|2012|2018|2012|2016.5|2010.5|9
1589269500000|2020-05-12 07:45:00|2018.3|2012.3|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|14
1589269800000|2020-05-12 07:50:00|2020|2014|2019|2013|2020.3|2014.3|2019|2013|10
1589270100000|2020-05-12 07:55:00|2018.8|2012.8|2019|2013|2019|2013|2018.8|2012.8|2
1589270400000|2020-05-12 08:00:00|2018.8|2012.8|2018.8|2012.8|2019.5|2013.5|2018.3|2012.3|20
1589270700000|2020-05-12 08:05:00|2019|2013|2019.8|2013.8|2020|2014|2019|2013|9
1589271000000|2020-05-12 08:10:00|2019.9|2013.9|2022|2016|2022.5|2016.5|2019.8|2013.8|7
1589271300000|2020-05-12 08:15:00|2022.3|2016.3|2020.3|2014.3|2022.8|2016.8|2020.3|2014.3|18
1589271600000|2020-05-12 08:20:00|2020.4|2014.4|2021.8|2015.8|2021.9|2015.9|2020|2014|19
1589271900000|2020-05-12 08:25:00|2021.6|2015.6|2021|2015|2023.5|2017.5|2021|2015|16
1589272200000|2020-05-12 08:30:00|2020.9|2014.9|2020.5|2014.5|2020.9|2014.9|2019|2013|20
1589272500000|2020-05-12 08:35:00|2020.3|2014.3|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|44
1589272800000|2020-05-12 08:40:00|2020.8|2014.8|2018.5|2012.5|2020.8|2014.8|2018.5|2012.5|14
1589273100000|2020-05-12 08:45:00|2018.8|2012.8|2018|2012|2019.8|2013.8|2017.8|2011.8|19
1589273400000|2020-05-12 08:50:00|2018.3|2012.3|2016.5|2010.5|2019.3|2013.3|2016.5|2010.5|22
1589273700000|2020-05-12 08:55:00|2016.8|2010.8|2012.3|2006.3|2017.8|2011.8|2012.3|2006.3|35
1589274000000|2020-05-12 09:00:00|2012|2006|2014.5|2008.5|2015.8|2009.8|2012|2006|20
1589274300000|2020-05-12 09:05:00|2014.4|2008.4|2010.8|2004.8|2014.4|2008.4|2010.3|2004.3|49
1589274600000|2020-05-12 09:10:00|2010.5|2004.5|2011.5|2005.5|2011.5|2005.5|2009|2003|26
1589274900000|2020-05-12 09:15:00|2011.8|2005.8|2012|2006|2013.5|2007.5|2011.8|2005.8|11
1589275200000|2020-05-12 09:20:00|2012.3|2006.3|2015.5|2009.5|2015.8|2009.8|2012.3|2006.3|12
1589275500000|2020-05-12 09:25:00|2015.8|2009.8|2017.4|2011.4|2017.8|2011.8|2015.8|2009.8|22
1589275800000|2020-05-12 09:30:00|2017.8|2011.8|2017.1|2011.1|2019.3|2013.3|2016.1|2010.1|18
1589276100000|2020-05-12 09:35:00|2017.4|2011.4|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|7
1589276400000|2020-05-12 09:40:00|2018.3|2012.3|2015.5|2009.5|2018.3|2012.3|2015.5|2009.5|13
1589276700000|2020-05-12 09:45:00|2015.3|2009.3|2014.8|2008.8|2015.3|2009.3|2013.3|2007.3|8
1589277000000|2020-05-12 09:50:00|2014.5|2008.5|2016.8|2010.8|2017.3|2011.3|2014.5|2008.5|11
1589277300000|2020-05-12 09:55:00|2016.5|2010.5|2017.3|2011.3|2017.3|2011.3|2015.8|2009.8|12
1589277600000|2020-05-12 10:00:00|2017.5|2011.5|2019.5|2013.5|2020.3|2014.3|2017|2011|21
1589277900000|2020-05-12 10:05:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2018|2012|13
1589278200000|2020-05-12 10:10:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018.1|2012.1|17
1589278500000|2020-05-12 10:15:00|2018.4|2012.4|2022|2016|2022.1|2016.1|2018.4|2012.4|22
1589278800000|2020-05-12 10:20:00|2022.1|2016.1|2022.3|2016.3|2022.3|2016.3|2021.3|2015.3|12
1589279100000|2020-05-12 10:25:00|2022.5|2016.5|2022.5|2016.5|2023.3|2017.3|2022|2016|21
1589279400000|2020-05-12 10:30:00|2022.3|2016.3|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|42
1589279700000|2020-05-12 10:35:00|2022.8|2016.8|2022.5|2016.5|2023.3|2017.3|2022.5|2016.5|5
1589280000000|2020-05-12 10:40:00|2022.3|2016.3|2022.8|2016.8|2022.8|2016.8|2022.3|2016.3|4
1589280300000|2020-05-12 10:45:00|2022.3|2016.3|2023.9|2017.9|2024.3|2018.3|2022.3|2016.3|34
1589280600000|2020-05-12 10:50:00|2024.1|2018.1|2024.5|2018.5|2024.5|2018.5|2023.3|2017.3|9
1589280900000|2020-05-12 10:55:00|2024.3|2018.3|2024.1|2018.1|2024.3|2018.3|2023.9|2017.9|5
1589281200000|2020-05-12 11:00:00|2024.3|2018.3|2023.5|2017.5|2024.3|2018.3|2022.8|2016.8|8
1589281500000|2020-05-12 11:05:00|2023.8|2017.8|2022.9|2016.9|2024.3|2018.3|2021.5|2015.5|20
1589281800000|2020-05-12 11:10:00|2023.1|2017.1|2023.8|2017.8|2024.6|2018.6|2023|2017|16
1589282100000|2020-05-12 11:15:00|2024.5|2018.5|2021.5|2015.5|2025.4|2019.4|2021.5|2015.5|23
1589282400000|2020-05-12 11:20:00|2021.8|2015.8|2021.5|2015.5|2022.8|2016.8|2020.5|2014.5|21
1589282700000|2020-05-12 11:25:00|2021.8|2015.8|2020.5|2014.5|2022.5|2016.5|2020.5|2014.5|22
1589283000000|2020-05-12 11:30:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2019.3|2013.3|16
1589283300000|2020-05-12 11:35:00|2020.8|2014.8|2018.3|2012.3|2020.8|2014.8|2018.3|2012.3|14
1589283600000|2020-05-12 11:40:00|2018.5|2012.5|2018.3|2012.3|2019.3|2013.3|2018.3|2012.3|16
1589283900000|2020-05-12 11:45:00|2018.5|2012.5|2021|2015|2021|2015|2018.5|2012.5|23
1589284200000|2020-05-12 11:50:00|2021.5|2015.5|2022.3|2016.3|2023.8|2017.8|2020.3|2014.3|59
1589284500000|2020-05-12 11:55:00|2022.5|2016.5|2022.8|2016.8|2023.5|2017.5|2020.6|2014.6|63
1589284800000|2020-05-12 12:00:00|2022.5|2016.5|2024|2018|2024.3|2018.3|2022.5|2016.5|14
1589285100000|2020-05-12 12:05:00|2024.3|2018.3|2026.8|2020.8|2026.8|2020.8|2023.1|2017.1|40
1589285400000|2020-05-12 12:10:00|2026.5|2020.5|2024.8|2018.8|2027.3|2021.3|2024.8|2018.8|26
1589285700000|2020-05-12 12:15:00|2024.5|2018.5|2026.3|2020.3|2026.8|2020.8|2023.8|2017.8|23
1589286000000|2020-05-12 12:20:00|2026.5|2020.5|2026.3|2020.3|2027.5|2021.5|2025.8|2019.8|23
1589286300000|2020-05-12 12:25:00|2026|2020|2026.8|2020.8|2027.8|2021.8|2025.8|2019.8|31
1589286600000|2020-05-12 12:30:00|2027|2021|2023.8|2017.8|2027.3|2021.3|2023|2017|43
1589286900000|2020-05-12 12:35:00|2023.5|2017.5|2023.8|2017.8|2024.8|2018.8|2023.3|2017.3|48
1589287200000|2020-05-12 12:40:00|2024|2018|2022.5|2016.5|2024.8|2018.8|2021.6|2015.6|40
1589287500000|2020-05-12 12:45:00|2022.3|2016.3|2022.5|2016.5|2022.8|2016.8|2020|2014|41
1589287800000|2020-05-12 12:50:00|2022.3|2016.3|2023.5|2017.5|2023.8|2017.8|2022.3|2016.3|9
1589288100000|2020-05-12 12:55:00|2023.3|2017.3|2020.8|2014.8|2025|2019|2020.8|2014.8|26
1589288400000|2020-05-12 13:00:00|2021|2015|2019.8|2013.8|2024.3|2018.3|2019.4|2013.4|85
1589288700000|2020-05-12 13:05:00|2019.9|2013.9|2023.5|2017.5|2023.9|2017.9|2019.9|2013.9|48
1589289000000|2020-05-12 13:10:00|2023.3|2017.3|2023.8|2017.8|2024|2018|2021.5|2015.5|34
1589289300000|2020-05-12 13:15:00|2024.3|2018.3|2025.6|2019.6|2027.5|2021.5|2023.8|2017.8|58
1589289600000|2020-05-12 13:20:00|2025.9|2019.9|2021.8|2015.8|2025.9|2019.9|2021.5|2015.5|35
1589289900000|2020-05-12 13:25:00|2021.6|2015.6|2020.4|2014.4|2021.6|2015.6|2018.8|2012.8|51
1589290200000|2020-05-12 13:30:00|2020.6|2014.6|2019|2013|2020.6|2014.6|2016.6|2010.6|60
1589290500000|2020-05-12 13:35:00|2019.3|2013.3|2018|2012|2020.4|2014.4|2016.8|2010.8|43
1589290800000|2020-05-12 13:40:00|2017.6|2011.6|2019.5|2013.5|2019.8|2013.8|2017.6|2011.6|25
1589291100000|2020-05-12 13:45:00|2019.3|2013.3|2014|2008|2019.3|2013.3|2013.3|2007.3|47
1589291400000|2020-05-12 13:50:00|2014.6|2008.6|2009.8|2003.8|2014.8|2008.8|2009.8|2003.8|63
1589291700000|2020-05-12 13:55:00|2010|2004|2012.4|2006.4|2014.4|2008.4|2010|2004|52
1589292000000|2020-05-12 14:00:00|2012.1|2006.1|2008.1|2002.1|2012.1|2006.1|2005.8|1999.8|97
1589292300000|2020-05-12 14:05:00|2008|2002|2007.5|2001.5|2009.5|2003.5|2006.9|2000.9|40
1589292600000|2020-05-12 14:10:00|2007.6|2001.6|2004.5|1998.5|2008.5|2002.5|2004.5|1998.5|42
1589292900000|2020-05-12 14:15:00|2003.8|1997.8|2002.6|1996.6|2004.4|1998.4|1999.6|1993.6|63
1589293200000|2020-05-12 14:20:00|2002.8|1996.8|2006.9|2000.9|2007|2001|2001.1|1995.1|56
1589293500000|2020-05-12 14:25:00|2007|2001|2004.5|1998.5|2007.8|2001.8|2003.5|1997.5|37
1589293800000|2020-05-12 14:30:00|2004.8|1998.8|2006.8|2000.8|2006.9|2000.9|2004.5|1998.5|18
1589294100000|2020-05-12 14:35:00|2007|2001|2008.3|2002.3|2009.3|2003.3|2007|2001|32
1589294400000|2020-05-12 14:40:00|2008|2002|2006.1|2000.1|2008.6|2002.6|2004.3|1998.3|55
1589294700000|2020-05-12 14:45:00|2005.8|1999.8|2000.8|1994.8|2006.3|2000.3|2000.8|1994.8|74
1589295000000|2020-05-12 14:50:00|2000.5|1994.5|2000.5|1994.5|2002.5|1996.5|1997.5|1991.5|87
1589295300000|2020-05-12 14:55:00|2000.8|1994.8|2008.6|2002.6|2011.3|2005.3|2000.8|1994.8|184
1589295600000|2020-05-12 15:00:00|2008.4|2002.4|2006.5|2000.5|2008.6|2002.6|2005.8|1999.8|66
1589295900000|2020-05-12 15:05:00|2006.8|2000.8|2006.5|2000.5|2007.3|2001.3|2005.5|1999.5|36
1589296200000|2020-05-12 15:10:00|2006.8|2000.8|2005.3|1999.3|2006.8|2000.8|2005|1999|19
1589296500000|2020-05-12 15:15:00|2005|1999|2003.5|1997.5|2005.8|1999.8|2002.8|1996.8|30
1589296800000|2020-05-12 15:20:00|2003.3|1997.3|1999.3|1993.3|2003.3|1997.3|1998.5|1992.5|72
1589297100000|2020-05-12 15:25:00|1999|1993|2001.3|1995.3|2001.5|1995.5|1999|1993|41
1589297400000|2020-05-12 15:30:00|2001.5|1995.5|2000.5|1994.5|2002.6|1996.6|2000|1994|38
1589297700000|2020-05-12 15:35:00|2000.8|1994.8|2002.3|1996.3|2002.5|1996.5|2000.4|1994.4|28
1589298000000|2020-05-12 15:40:00|2002|1996|2005.8|1999.8|2006.1|2000.1|2002|1996|35
1589298300000|2020-05-12 15:45:00|2006|2000|2006.5|2000.5|2006.8|2000.8|2004.8|1998.8|16
1589298600000|2020-05-12 15:50:00|2006.8|2000.8|2005.5|1999.5|2006.8|2000.8|2005.5|1999.5|24
1589298900000|2020-05-12 15:55:00|2005.8|1999.8|2005.5|1999.5|2006.3|2000.3|2005.5|1999.5|10
1589299200000|2020-05-12 16:00:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2004.3|1998.3|14
1589299500000|2020-05-12 16:05:00|2005.5|1999.5|2004.6|1998.6|2005.5|1999.5|2004.6|1998.6|4
1589299800000|2020-05-12 16:10:00|2004.8|1998.8|2003.3|1997.3|2005.5|1999.5|2002.8|1996.8|13
1589300100000|2020-05-12 16:15:00|2003.5|1997.5|2004|1998|2004|1998|2003.5|1997.5|5
1589300400000|2020-05-12 16:20:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2004|1998|2
1589300700000|2020-05-12 16:25:00|2004.3|1998.3|2002.8|1996.8|2004.3|1998.3|2002.8|1996.8|3
1589301000000|2020-05-12 16:30:00|2002.3|1996.3|2001.5|1995.5|2002.3|1996.3|2001.3|1995.3|5
1589301300000|2020-05-12 16:35:00|2001.3|1995.3|2001.8|1995.8|2002.8|1996.8|2001.3|1995.3|13
1589301600000|2020-05-12 16:40:00|2001.5|1995.5|2002.5|1996.5|2002.5|1996.5|2001.5|1995.5|7
1589301900000|2020-05-12 16:45:00|2002.8|1996.8|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|10
1589302200000|2020-05-12 16:50:00|2002.3|1996.3|2001.8|1995.8|2002.5|1996.5|2001.5|1995.5|5
1589302500000|2020-05-12 16:55:00|2001.5|1995.5|2001|1995|2001.5|1995.5|2001|1995|3
1589328000000|2020-05-13 00:00:00|1984.9|1978.9|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|2
1589328300000|2020-05-13 00:05:00|1986.1|1980.1|1983.4|1977.4|1986.1|1980.1|1983.4|1977.4|11
1589328600000|2020-05-13 00:10:00|1982.9|1976.9|1983.9|1977.9|1983.9|1977.9|1980.1|1974.1|18
1589328900000|2020-05-13 00:15:00|1983.6|1977.6|1982.5|1976.5|1983.6|1977.6|1982.5|1976.5|3
1589329200000|2020-05-13 00:20:00|1982.6|1976.6|1982.4|1976.4|1982.9|1976.9|1981.6|1975.6|8
1589329500000|2020-05-13 00:25:00|1982.8|1976.8|1982.6|1976.6|1982.8|1976.8|1982.4|1976.4|3
1589329800000|2020-05-13 00:30:00|1982.9|1976.9|1985.3|1979.3|1985.4|1979.4|1982.9|1976.9|11
1589330100000|2020-05-13 00:35:00|1985.1|1979.1|1984.4|1978.4|1985.3|1979.3|1984.4|1978.4|5
1589331000000|2020-05-13 00:50:00|1984.5|1978.5|1985|1979|1985.4|1979.4|1984.5|1978.5|11
1589331300000|2020-05-13 00:55:00|1985.1|1979.1|1988.5|1982.5|1988.6|1982.6|1984.8|1978.8|28
1589331600000|2020-05-13 01:00:00|1988.8|1982.8|1985.8|1979.8|1990.4|1984.4|1983.9|1977.9|119
1589331900000|2020-05-13 01:05:00|1985.5|1979.5|1985.8|1979.8|1988.3|1982.3|1984.5|1978.5|45
1589332200000|2020-05-13 01:10:00|1985.5|1979.5|1985.3|1979.3|1985.8|1979.8|1984.8|1978.8|6
1589332500000|2020-05-13 01:15:00|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1985.5|1979.5|9
1589332800000|2020-05-13 01:20:00|1987.4|1981.4|1988.6|1982.6|1988.6|1982.6|1987.3|1981.3|10
1589333100000|2020-05-13 01:25:00|1989|1983|1988.9|1982.9|1990.1|1984.1|1988.3|1982.3|17
1589333400000|2020-05-13 01:30:00|1989.1|1983.1|1988|1982|1989.6|1983.6|1988|1982|15
1589333700000|2020-05-13 01:35:00|1987.6|1981.6|1985.5|1979.5|1987.6|1981.6|1983.4|1977.4|77
1589334000000|2020-05-13 01:40:00|1985.9|1979.9|1980.3|1974.3|1985.9|1979.9|1978.5|1972.5|104
1589334300000|2020-05-13 01:45:00|1980|1974|1980.6|1974.6|1982.4|1976.4|1979.3|1973.3|44
1589334600000|2020-05-13 01:50:00|1980.3|1974.3|1980.1|1974.1|1980.6|1974.6|1978.9|1972.9|40
1589334900000|2020-05-13 01:55:00|1979.9|1973.9|1979.1|1973.1|1980.4|1974.4|1979.1|1973.1|29
1589335200000|2020-05-13 02:00:00|1978.9|1972.9|1979.6|1973.6|1980.1|1974.1|1978.6|1972.6|28
1589335500000|2020-05-13 02:05:00|1979.4|1973.4|1982|1976|1982.1|1976.1|1978.6|1972.6|61
1589335800000|2020-05-13 02:10:00|1981.9|1975.9|1981.8|1975.8|1982.1|1976.1|1981.8|1975.8|8
1589336100000|2020-05-13 02:15:00|1981.6|1975.6|1981.8|1975.8|1981.8|1975.8|1981.6|1975.6|2
1589336400000|2020-05-13 02:20:00|1981.4|1975.4|1980.8|1974.8|1981.4|1975.4|1980.8|1974.8|2
1589336700000|2020-05-13 02:25:00|1981.1|1975.1|1980.9|1974.9|1981.3|1975.3|1980.8|1974.8|10
1589337000000|2020-05-13 02:30:00|1981.1|1975.1|1983.6|1977.6|1983.9|1977.9|1980.9|1974.9|40
1589337300000|2020-05-13 02:35:00|1983.4|1977.4|1985.3|1979.3|1985.8|1979.8|1983.4|1977.4|18
1589337600000|2020-05-13 02:40:00|1985.5|1979.5|1986.4|1980.4|1986.5|1980.5|1985.4|1979.4|9
1589337900000|2020-05-13 02:45:00|1986.3|1980.3|1986.6|1980.6|1986.6|1980.6|1985.6|1979.6|5
1589338200000|2020-05-13 02:50:00|1986.8|1980.8|1988|1982|1988|1982|1986.6|1980.6|9
1589338500000|2020-05-13 02:55:00|1988.3|1982.3|1989|1983|1989.5|1983.5|1988|1982|24
1589338800000|2020-05-13 03:00:00|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.6|1982.6|9
1589339100000|2020-05-13 03:05:00|1989.5|1983.5|1989.8|1983.8|1990|1984|1989.1|1983.1|10
1589339400000|2020-05-13 03:10:00|1989.5|1983.5|1989.1|1983.1|1989.8|1983.8|1988.9|1982.9|20
1589339700000|2020-05-13 03:15:00|1989.3|1983.3|1987.5|1981.5|1989.8|1983.8|1987.5|1981.5|21
1589340000000|2020-05-13 03:20:00|1987.3|1981.3|1987|1981|1987.3|1981.3|1985.4|1979.4|20
1589340300000|2020-05-13 03:25:00|1986.9|1980.9|1986.8|1980.8|1987.6|1981.6|1986.5|1980.5|12
1589340600000|2020-05-13 03:30:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1589341200000|2020-05-13 03:40:00|1986.9|1980.9|1987|1981|1987.1|1981.1|1986.9|1980.9|3
1589342100000|2020-05-13 03:55:00|1986.8|1980.8|1987|1981|1987|1981|1986.8|1980.8|3
1589342400000|2020-05-13 04:00:00|1986.8|1980.8|1986.5|1980.5|1986.9|1980.9|1986.5|1980.5|5
1589343000000|2020-05-13 04:10:00|1986.6|1980.6|1985.5|1979.5|1986.6|1980.6|1985.4|1979.4|5
1589343300000|2020-05-13 04:15:00|1985.4|1979.4|1985.5|1979.5|1985.5|1979.5|1985.1|1979.1|4
1589343600000|2020-05-13 04:20:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.3|1979.3|4
1589344500000|2020-05-13 04:35:00|1986.6|1980.6|1987.1|1981.1|1987.1|1981.1|1986.6|1980.6|3
1589344800000|2020-05-13 04:40:00|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|4
1589345400000|2020-05-13 04:50:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1589345700000|2020-05-13 04:55:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.4|1980.4|3
1589346000000|2020-05-13 05:00:00|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|6
1589346300000|2020-05-13 05:05:00|1986.3|1980.3|1984.4|1978.4|1986.3|1980.3|1984.1|1978.1|8
1589346600000|2020-05-13 05:10:00|1984.8|1978.8|1984.4|1978.4|1985.3|1979.3|1984.1|1978.1|14
1589346900000|2020-05-13 05:15:00|1983.9|1977.9|1984.6|1978.6|1985.3|1979.3|1983.9|1977.9|11
1589347200000|2020-05-13 05:20:00|1984.8|1978.8|1986.1|1980.1|1986.1|1980.1|1984.8|1978.8|8
1589347500000|2020-05-13 05:25:00|1985.9|1979.9|1986.4|1980.4|1986.9|1980.9|1985.9|1979.9|12
1589347800000|2020-05-13 05:30:00|1986.6|1980.6|1989|1983|1989.9|1983.9|1986.6|1980.6|84
1589348100000|2020-05-13 05:35:00|1988.8|1982.8|1988.1|1982.1|1989.1|1983.1|1987.1|1981.1|36
1589348400000|2020-05-13 05:40:00|1988.4|1982.4|1989.6|1983.6|1989.8|1983.8|1988.1|1982.1|23
1589348700000|2020-05-13 05:45:00|1989.8|1983.8|1984.6|1978.6|1990.1|1984.1|1983.9|1977.9|37
1589349000000|2020-05-13 05:50:00|1984.9|1978.9|1983.1|1977.1|1985.8|1979.8|1981.9|1975.9|47
1589349300000|2020-05-13 05:55:00|1983.3|1977.3|1982.9|1976.9|1983.9|1977.9|1982.6|1976.6|10
1589349600000|2020-05-13 06:00:00|1982.6|1976.6|1984.8|1978.8|1984.8|1978.8|1982.6|1976.6|36
1589349900000|2020-05-13 06:05:00|1984.5|1978.5|1985.5|1979.5|1985.8|1979.8|1984|1978|21
1589350200000|2020-05-13 06:10:00|1985.8|1979.8|1986|1980|1986.8|1980.8|1985.5|1979.5|18
1589350500000|2020-05-13 06:15:00|1986.1|1980.1|1985.8|1979.8|1987.8|1981.8|1985.8|1979.8|18
1589350800000|2020-05-13 06:20:00|1986|1980|1984.6|1978.6|1986.5|1980.5|1983.9|1977.9|24
1589351100000|2020-05-13 06:25:00|1984.4|1978.4|1984|1978|1984.4|1978.4|1983.1|1977.1|24
1589351400000|2020-05-13 06:30:00|1983.8|1977.8|1982.9|1976.9|1984.8|1978.8|1982.4|1976.4|35
1589351700000|2020-05-13 06:35:00|1982.8|1976.8|1983.5|1977.5|1984.5|1978.5|1982.8|1976.8|27
1589352000000|2020-05-13 06:40:00|1983.8|1977.8|1984|1978|1984.6|1978.6|1982.9|1976.9|17
1589352300000|2020-05-13 06:45:00|1984.1|1978.1|1986.8|1980.8|1986.8|1980.8|1982.9|1976.9|38
1589352600000|2020-05-13 06:50:00|1986.5|1980.5|1982.9|1976.9|1986.6|1980.6|1982.9|1976.9|41
1589352900000|2020-05-13 06:55:00|1983.1|1977.1|1983.5|1977.5|1983.8|1977.8|1982.6|1976.6|34
1589353200000|2020-05-13 07:00:00|1983.3|1977.3|1982|1976|1985|1979|1981.5|1975.5|47
1589353500000|2020-05-13 07:05:00|1982.3|1976.3|1982.4|1976.4|1982.8|1976.8|1980.5|1974.5|25
1589353800000|2020-05-13 07:10:00|1982.3|1976.3|1982.6|1976.6|1982.6|1976.6|1981.5|1975.5|17
1589354100000|2020-05-13 07:15:00|1982.4|1976.4|1982|1976|1982.8|1976.8|1981.5|1975.5|18
1589354400000|2020-05-13 07:20:00|1982.1|1976.1|1986.8|1980.8|1987.3|1981.3|1982.1|1976.1|26
1589354700000|2020-05-13 07:25:00|1986.5|1980.5|1985.6|1979.6|1987.3|1981.3|1985.6|1979.6|24
1589355000000|2020-05-13 07:30:00|1985.4|1979.4|1982.8|1976.8|1985.4|1979.4|1981|1975|41
1589355300000|2020-05-13 07:35:00|1983|1977|1981|1975|1983.8|1977.8|1981|1975|20
1589355600000|2020-05-13 07:40:00|1981.3|1975.3|1982|1976|1982.3|1976.3|1980.3|1974.3|11
1589355900000|2020-05-13 07:45:00|1982.3|1976.3|1978.8|1972.8|1982.8|1976.8|1978.8|1972.8|25
1589356200000|2020-05-13 07:50:00|1978.5|1972.5|1976.3|1970.3|1978.5|1972.5|1975.8|1969.8|35
1589356500000|2020-05-13 07:55:00|1976.5|1970.5|1975|1969|1977.4|1971.4|1971.5|1965.5|43
1589356800000|2020-05-13 08:00:00|1974.6|1968.6|1971.3|1965.3|1974.6|1968.6|1971.3|1965.3|35
1589357100000|2020-05-13 08:05:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1969.5|1963.5|44
1589357400000|2020-05-13 08:10:00|1972.5|1966.5|1972.5|1966.5|1973.3|1967.3|1969.8|1963.8|37
1589357700000|2020-05-13 08:15:00|1972.3|1966.3|1975.3|1969.3|1975.3|1969.3|1972.3|1966.3|13
1589358000000|2020-05-13 08:20:00|1975|1969|1975.5|1969.5|1975.8|1969.8|1974|1968|29
1589358300000|2020-05-13 08:25:00|1975.8|1969.8|1975.8|1969.8|1976.5|1970.5|1975.3|1969.3|10
1589358600000|2020-05-13 08:30:00|1976|1970|1978.3|1972.3|1978.3|1972.3|1976|1970|18
1589358900000|2020-05-13 08:35:00|1978|1972|1978|1972|1978.5|1972.5|1976.3|1970.3|30
1589359200000|2020-05-13 08:40:00|1978.3|1972.3|1976.5|1970.5|1978.3|1972.3|1975.6|1969.6|19
1589359500000|2020-05-13 08:45:00|1977|1971|1976.5|1970.5|1977|1971|1975.3|1969.3|17
1589359800000|2020-05-13 08:50:00|1977.3|1971.3|1980.8|1974.8|1981.3|1975.3|1977.3|1971.3|27
1589360100000|2020-05-13 08:55:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1980.3|1974.3|14
1589360400000|2020-05-13 09:00:00|1980.5|1974.5|1981.3|1975.3|1982.8|1976.8|1980.5|1974.5|28
1589360700000|2020-05-13 09:05:00|1981.5|1975.5|1981.8|1975.8|1982.5|1976.5|1981.3|1975.3|10
1589361000000|2020-05-13 09:10:00|1982.3|1976.3|1981.8|1975.8|1983.3|1977.3|1981.8|1975.8|28
1589361300000|2020-05-13 09:15:00|1982|1976|1984.5|1978.5|1986|1980|1982|1976|38
1589361600000|2020-05-13 09:20:00|1984.8|1978.8|1986.3|1980.3|1986.5|1980.5|1983.5|1977.5|41
1589361900000|2020-05-13 09:25:00|1986.4|1980.4|1986|1980|1987.4|1981.4|1985.6|1979.6|29
1589362200000|2020-05-13 09:30:00|1985.8|1979.8|1986.6|1980.6|1987|1981|1984.5|1978.5|40
1589362500000|2020-05-13 09:35:00|1986.8|1980.8|1987.3|1981.3|1987.3|1981.3|1986.8|1980.8|6
1589362800000|2020-05-13 09:40:00|1987.4|1981.4|1987.1|1981.1|1987.8|1981.8|1986|1980|22
1589363100000|2020-05-13 09:45:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986|1980|12
1589363400000|2020-05-13 09:50:00|1986.5|1980.5|1986.5|1980.5|1986.9|1980.9|1985|1979|20
1589363700000|2020-05-13 09:55:00|1986.6|1980.6|1984|1978|1986.6|1980.6|1984|1978|15
1589364000000|2020-05-13 10:00:00|1984.3|1978.3|1986|1980|1986.3|1980.3|1984.3|1978.3|14
1589364300000|2020-05-13 10:05:00|1986.3|1980.3|1986|1980|1986.8|1980.8|1985.8|1979.8|13
1589364600000|2020-05-13 10:10:00|1986.3|1980.3|1986|1980|1986.8|1980.8|1985.8|1979.8|8
1589364900000|2020-05-13 10:15:00|1986.3|1980.3|1986|1980|1986.5|1980.5|1985.8|1979.8|14
1589365200000|2020-05-13 10:20:00|1986.3|1980.3|1985|1979|1986.3|1980.3|1984.8|1978.8|13
1589365500000|2020-05-13 10:25:00|1985.3|1979.3|1984.8|1978.8|1985.4|1979.4|1984.8|1978.8|5
1589365800000|2020-05-13 10:30:00|1984.6|1978.6|1984.3|1978.3|1985|1979|1984|1978|12
1589366100000|2020-05-13 10:35:00|1984|1978|1983.8|1977.8|1984.3|1978.3|1983.8|1977.8|8
1589366400000|2020-05-13 10:40:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1984|1978|2
1589366700000|2020-05-13 10:45:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.8|1977.8|2
1589367000000|2020-05-13 10:50:00|1982.8|1976.8|1983.3|1977.3|1983.5|1977.5|1982.3|1976.3|13
1589367300000|2020-05-13 10:55:00|1983|1977|1982.8|1976.8|1983.8|1977.8|1982.8|1976.8|5
1589367600000|2020-05-13 11:00:00|1983.3|1977.3|1982.8|1976.8|1983.3|1977.3|1982.8|1976.8|2
1589367900000|2020-05-13 11:05:00|1982.5|1976.5|1981.8|1975.8|1983.3|1977.3|1981.8|1975.8|10
1589368200000|2020-05-13 11:10:00|1982|1976|1982.5|1976.5|1982.5|1976.5|1980.8|1974.8|18
1589368500000|2020-05-13 11:15:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982|1976|6
1589368800000|2020-05-13 11:20:00|1981.8|1975.8|1981.3|1975.3|1981.8|1975.8|1981|1975|4
1589369100000|2020-05-13 11:25:00|1981.5|1975.5|1980.8|1974.8|1981.8|1975.8|1980.8|1974.8|8
1589369400000|2020-05-13 11:30:00|1981|1975|1982.8|1976.8|1983.5|1977.5|1981|1975|14
1589369700000|2020-05-13 11:35:00|1983|1977|1985.5|1979.5|1985.5|1979.5|1982.5|1976.5|26
1589370000000|2020-05-13 11:40:00|1985.3|1979.3|1985.8|1979.8|1986|1980|1985.3|1979.3|16
1589370300000|2020-05-13 11:45:00|1986|1980|1987.1|1981.1|1988.8|1982.8|1985.5|1979.5|43
1589370600000|2020-05-13 11:50:00|1987|1981|1984.5|1978.5|1987|1981|1980.6|1974.6|120
1589370900000|2020-05-13 11:55:00|1984.8|1978.8|1986.5|1980.5|1988|1982|1984.8|1978.8|58
1589371200000|2020-05-13 12:00:00|1986.8|1980.8|1986|1980|1987.8|1981.8|1985.8|1979.8|15
1589371500000|2020-05-13 12:05:00|1985.8|1979.8|1988|1982|1988|1982|1985.5|1979.5|29
1589371800000|2020-05-13 12:10:00|1988.3|1982.3|1987.8|1981.8|1988.5|1982.5|1986.5|1980.5|14
1589372100000|2020-05-13 12:15:00|1988|1982|1987.6|1981.6|1989.4|1983.4|1987.6|1981.6|18
1589372400000|2020-05-13 12:20:00|1987.8|1981.8|1986.4|1980.4|1987.8|1981.8|1985.9|1979.9|18
1589372700000|2020-05-13 12:25:00|1986.5|1980.5|1986|1980|1986.8|1980.8|1985.6|1979.6|25
1589373000000|2020-05-13 12:30:00|1986.3|1980.3|1987.4|1981.4|1987.5|1981.5|1986.3|1980.3|16
1589373300000|2020-05-13 12:35:00|1987.3|1981.3|1986.3|1980.3|1987.5|1981.5|1985.8|1979.8|11
1589373600000|2020-05-13 12:40:00|1986.8|1980.8|1984.6|1978.6|1986.8|1980.8|1984.6|1978.6|20
1589373900000|2020-05-13 12:45:00|1984.9|1978.9|1985.3|1979.3|1986.3|1980.3|1984.3|1978.3|16
1589374200000|2020-05-13 12:50:00|1985.1|1979.1|1985.3|1979.3|1985.8|1979.8|1984.8|1978.8|26
1589374500000|2020-05-13 12:55:00|1985.5|1979.5|1986.5|1980.5|1986.8|1980.8|1985.5|1979.5|9
1589374800000|2020-05-13 13:00:00|1986.3|1980.3|1983.6|1977.6|1987.5|1981.5|1983.3|1977.3|57
1589375100000|2020-05-13 13:05:00|1983.8|1977.8|1982|1976|1984.6|1978.6|1981|1975|48
1589375400000|2020-05-13 13:10:00|1981.9|1975.9|1983.9|1977.9|1983.9|1977.9|1981.1|1975.1|37
1589375700000|2020-05-13 13:15:00|1984.3|1978.3|1983.9|1977.9|1984.3|1978.3|1983.1|1977.1|13
1589376000000|2020-05-13 13:20:00|1983.4|1977.4|1981|1975|1983.4|1977.4|1979.9|1973.9|27
1589376300000|2020-05-13 13:25:00|1981.1|1975.1|1984.1|1978.1|1984.4|1978.4|1981.1|1975.1|28
1589376600000|2020-05-13 13:30:00|1983.8|1977.8|1980.9|1974.9|1985.4|1979.4|1980.9|1974.9|32
1589376900000|2020-05-13 13:35:00|1981.1|1975.1|1981.3|1975.3|1982.3|1976.3|1978.8|1972.8|45
1589377200000|2020-05-13 13:40:00|1981.5|1975.5|1982.1|1976.1|1982.6|1976.6|1980.4|1974.4|31
1589377500000|2020-05-13 13:45:00|1982.4|1976.4|1984.5|1978.5|1986.5|1980.5|1982.4|1976.4|31
1589377800000|2020-05-13 13:50:00|1984.4|1978.4|1981.1|1975.1|1984.4|1978.4|1980|1974|36
1589378100000|2020-05-13 13:55:00|1981.4|1975.4|1982.9|1976.9|1983.3|1977.3|1979.8|1973.8|24
1589378400000|2020-05-13 14:00:00|1982.5|1976.5|1982.9|1976.9|1982.9|1976.9|1980.9|1974.9|36
1589378700000|2020-05-13 14:05:00|1982.5|1976.5|1982.3|1976.3|1982.8|1976.8|1981.9|1975.9|7
1589379000000|2020-05-13 14:10:00|1981.9|1975.9|1979.5|1973.5|1981.9|1975.9|1979.5|1973.5|23
1589379300000|2020-05-13 14:15:00|1979.8|1973.8|1979.9|1973.9|1980.3|1974.3|1978.5|1972.5|33
1589379600000|2020-05-13 14:20:00|1979.8|1973.8|1979.3|1973.3|1980.5|1974.5|1979|1973|18
1589379900000|2020-05-13 14:25:00|1978.8|1972.8|1980.3|1974.3|1980.5|1974.5|1978.1|1972.1|21
1589380200000|2020-05-13 14:30:00|1980.5|1974.5|1982.8|1976.8|1984|1978|1980.3|1974.3|49
1589380500000|2020-05-13 14:35:00|1982.3|1976.3|1980.6|1974.6|1983.3|1977.3|1980.1|1974.1|31
1589380800000|2020-05-13 14:40:00|1980.9|1974.9|1980.8|1974.8|1982.4|1976.4|1978.8|1972.8|43
1589381100000|2020-05-13 14:45:00|1980.5|1974.5|1979.5|1973.5|1981.4|1975.4|1979.5|1973.5|24
1589381400000|2020-05-13 14:50:00|1979.3|1973.3|1977.6|1971.6|1981|1975|1975.8|1969.8|52
1589381700000|2020-05-13 14:55:00|1978|1972|1979.6|1973.6|1980.3|1974.3|1976.1|1970.1|129
1589382000000|2020-05-13 15:00:00|1978.6|1972.6|1977.3|1971.3|1979.8|1973.8|1976.3|1970.3|39
1589382300000|2020-05-13 15:05:00|1977.5|1971.5|1975|1969|1977.6|1971.6|1974.8|1968.8|29
1589382600000|2020-05-13 15:10:00|1974.8|1968.8|1974.8|1968.8|1975.5|1969.5|1974.5|1968.5|25
1589382900000|2020-05-13 15:15:00|1975|1969|1975.5|1969.5|1976|1970|1974.3|1968.3|27
1589383200000|2020-05-13 15:20:00|1975.3|1969.3|1975.3|1969.3|1975.5|1969.5|1973.5|1967.5|45
1589383500000|2020-05-13 15:25:00|1975|1969|1977|1971|1977.5|1971.5|1975|1969|16
1589383800000|2020-05-13 15:30:00|1977.3|1971.3|1976.3|1970.3|1977.8|1971.8|1976|1970|20
1589384100000|2020-05-13 15:35:00|1976.5|1970.5|1974|1968|1976.5|1970.5|1974|1968|12
1589384400000|2020-05-13 15:40:00|1973.9|1967.9|1972.8|1966.8|1974|1968|1972.8|1966.8|12
1589384700000|2020-05-13 15:45:00|1973|1967|1970|1964|1973.5|1967.5|1969.5|1963.5|87
1589385000000|2020-05-13 15:50:00|1969.3|1963.3|1970.5|1964.5|1971|1965|1969|1963|101
1589385300000|2020-05-13 15:55:00|1970.8|1964.8|1970.8|1964.8|1971.8|1965.8|1970.5|1964.5|30
1589385600000|2020-05-13 16:00:00|1970.9|1964.9|1972|1966|1973.1|1967.1|1970.5|1964.5|22
1589385900000|2020-05-13 16:05:00|1971.8|1965.8|1973|1967|1973.3|1967.3|1971.6|1965.6|16
1589386200000|2020-05-13 16:10:00|1973.3|1967.3|1971.3|1965.3|1973.3|1967.3|1971|1965|9
1589386500000|2020-05-13 16:15:00|1971|1965|1970.5|1964.5|1971|1965|1970|1964|11
1589386800000|2020-05-13 16:20:00|1970.3|1964.3|1970.3|1964.3|1970.5|1964.5|1969.3|1963.3|16
1589387100000|2020-05-13 16:25:00|1968.8|1962.8|1971.5|1965.5|1971.5|1965.5|1968.8|1962.8|12
1589387400000|2020-05-13 16:30:00|1971.3|1965.3|1971.3|1965.3|1971.8|1965.8|1970.8|1964.8|29
1589387700000|2020-05-13 16:35:00|1970.8|1964.8|1970.8|1964.8|1970.8|1964.8|1970|1964|33
1589388000000|2020-05-13 16:40:00|1970.5|1964.5|1971.4|1965.4|1971.4|1965.4|1969.8|1963.8|11
1589388300000|2020-05-13 16:45:00|1971.6|1965.6|1971.5|1965.5|1972.5|1966.5|1971.4|1965.4|12
1589388900000|2020-05-13 16:55:00|1972.1|1966.1|1970.3|1964.3|1972.6|1966.6|1970|1964|22
1589414400000|2020-05-14 00:00:00|1968.3|1962.3|1967.4|1961.4|1968.3|1962.3|1967.4|1961.4|4
1589414700000|2020-05-14 00:05:00|1967.3|1961.3|1966.4|1960.4|1967.3|1961.3|1966.4|1960.4|6
1589415000000|2020-05-14 00:10:00|1966.1|1960.1|1967|1961|1967|1961|1965.8|1959.8|5
1589415300000|2020-05-14 00:15:00|1967.3|1961.3|1968.8|1962.8|1969.1|1963.1|1967.3|1961.3|8
1589415600000|2020-05-14 00:20:00|1968.5|1962.5|1970.5|1964.5|1970.5|1964.5|1968.5|1962.5|6
1589415900000|2020-05-14 00:25:00|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1
1589416500000|2020-05-14 00:35:00|1970|1964|1970.4|1964.4|1970.4|1964.4|1969.8|1963.8|4
1589416800000|2020-05-14 00:40:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1589417100000|2020-05-14 00:45:00|1970.9|1964.9|1970.5|1964.5|1970.9|1964.9|1970.5|1964.5|5
1589417400000|2020-05-14 00:50:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1589417700000|2020-05-14 00:55:00|1970.6|1964.6|1971.1|1965.1|1971.1|1965.1|1970.6|1964.6|3
1589418000000|2020-05-14 01:00:00|1970.9|1964.9|1971.4|1965.4|1972.8|1966.8|1969.9|1963.9|42
1589418300000|2020-05-14 01:05:00|1971.1|1965.1|1973.3|1967.3|1974.1|1968.1|1968.8|1962.8|48
1589418600000|2020-05-14 01:10:00|1973.1|1967.1|1973.3|1967.3|1974.8|1968.8|1972.3|1966.3|20
1589418900000|2020-05-14 01:15:00|1973|1967|1970.4|1964.4|1973|1967|1969.9|1963.9|21
1589419200000|2020-05-14 01:20:00|1968.9|1962.9|1970.3|1964.3|1970.5|1964.5|1967.4|1961.4|34
1589419500000|2020-05-14 01:25:00|1969.9|1963.9|1969.3|1963.3|1969.9|1963.9|1968.4|1962.4|10
1589419800000|2020-05-14 01:30:00|1968.9|1962.9|1960.3|1954.3|1968.9|1962.9|1959.3|1953.3|104
1589420100000|2020-05-14 01:35:00|1959.5|1953.5|1956.4|1950.4|1961.1|1955.1|1955.4|1949.4|73
1589420400000|2020-05-14 01:40:00|1956.1|1950.1|1956.9|1950.9|1957.6|1951.6|1955.3|1949.3|63
1589420700000|2020-05-14 01:45:00|1956.5|1950.5|1957.1|1951.1|1957.1|1951.1|1954.9|1948.9|54
1589421000000|2020-05-14 01:50:00|1956.6|1950.6|1957.3|1951.3|1958.9|1952.9|1956.6|1950.6|46
1589421300000|2020-05-14 01:55:00|1957.5|1951.5|1959.6|1953.6|1959.6|1953.6|1957.5|1951.5|59
1589421600000|2020-05-14 02:00:00|1959.4|1953.4|1958.3|1952.3|1959.8|1953.8|1957.8|1951.8|33
1589421900000|2020-05-14 02:05:00|1957.9|1951.9|1956.1|1950.1|1959.3|1953.3|1955.6|1949.6|28
1589422200000|2020-05-14 02:10:00|1956.9|1950.9|1955.5|1949.5|1956.9|1950.9|1954.6|1948.6|39
1589422500000|2020-05-14 02:15:00|1954.9|1948.9|1951.4|1945.4|1955.5|1949.5|1951.4|1945.4|24
1589422800000|2020-05-14 02:20:00|1952|1946|1952.5|1946.5|1952.9|1946.9|1951.9|1945.9|16
1589423100000|2020-05-14 02:25:00|1951.9|1945.9|1951.8|1945.8|1952.8|1946.8|1951.8|1945.8|13
1589423400000|2020-05-14 02:30:00|1952|1946|1957|1951|1957.5|1951.5|1952|1946|76
1589423700000|2020-05-14 02:35:00|1957.5|1951.5|1956.6|1950.6|1958.5|1952.5|1956.4|1950.4|37
1589424000000|2020-05-14 02:40:00|1956.9|1950.9|1960.1|1954.1|1960.1|1954.1|1956.4|1950.4|41
1589424300000|2020-05-14 02:45:00|1960.4|1954.4|1960.3|1954.3|1961.9|1955.9|1960.1|1954.1|37
1589424600000|2020-05-14 02:50:00|1960.1|1954.1|1961.9|1955.9|1961.9|1955.9|1960.1|1954.1|40
1589424900000|2020-05-14 02:55:00|1962.1|1956.1|1961.6|1955.6|1962.6|1956.6|1961|1955|18
1589425200000|2020-05-14 03:00:00|1962.1|1956.1|1961.1|1955.1|1962.4|1956.4|1960.8|1954.8|15
1589425500000|2020-05-14 03:05:00|1961.4|1955.4|1959|1953|1961.6|1955.6|1958.4|1952.4|30
1589425800000|2020-05-14 03:10:00|1959.3|1953.3|1960.1|1954.1|1960.4|1954.4|1959|1953|27
1589426100000|2020-05-14 03:15:00|1959.9|1953.9|1959.3|1953.3|1960.6|1954.6|1958.9|1952.9|26
1589426400000|2020-05-14 03:20:00|1959.4|1953.4|1958.5|1952.5|1960.3|1954.3|1958.5|1952.5|16
1589426700000|2020-05-14 03:25:00|1958.4|1952.4|1959.8|1953.8|1960.5|1954.5|1958.1|1952.1|52
1589427000000|2020-05-14 03:30:00|1960|1954|1959.9|1953.9|1960|1954|1959.9|1953.9|2
1589427900000|2020-05-14 03:45:00|1960|1954|1960|1954|1960.3|1954.3|1960|1954|3
1589428200000|2020-05-14 03:50:00|1960.3|1954.3|1959.8|1953.8|1960.3|1954.3|1959.8|1953.8|5
1589428800000|2020-05-14 04:00:00|1959.9|1953.9|1960|1954|1960|1954|1959.9|1953.9|2
1589429100000|2020-05-14 04:05:00|1959.1|1953.1|1958.8|1952.8|1959.1|1953.1|1958.8|1952.8|2
1589430300000|2020-05-14 04:25:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.1|1952.1|5
1589430900000|2020-05-14 04:35:00|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.5|1952.5|2
1589431800000|2020-05-14 04:50:00|1959|1953|1958.8|1952.8|1959|1953|1958.8|1952.8|2
1589432400000|2020-05-14 05:00:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1589432700000|2020-05-14 05:05:00|1958.4|1952.4|1957.4|1951.4|1958.6|1952.6|1957.4|1951.4|6
1589433000000|2020-05-14 05:10:00|1957|1951|1957.1|1951.1|1957.1|1951.1|1956.6|1950.6|4
1589433300000|2020-05-14 05:15:00|1957.4|1951.4|1957.4|1951.4|1957.8|1951.8|1957.1|1951.1|7
1589433600000|2020-05-14 05:20:00|1957.1|1951.1|1956.5|1950.5|1957.4|1951.4|1956.5|1950.5|4
1589434200000|2020-05-14 05:30:00|1956.9|1950.9|1956.6|1950.6|1957.3|1951.3|1956.4|1950.4|27
1589434500000|2020-05-14 05:35:00|1956.4|1950.4|1955.4|1949.4|1956.4|1950.4|1953.5|1947.5|62
1589434800000|2020-05-14 05:40:00|1955.6|1949.6|1957.6|1951.6|1957.6|1951.6|1955.6|1949.6|30
1589435100000|2020-05-14 05:45:00|1957.4|1951.4|1957.4|1951.4|1958.1|1952.1|1956.6|1950.6|39
1589435400000|2020-05-14 05:50:00|1957.1|1951.1|1955.6|1949.6|1957.1|1951.1|1955.4|1949.4|22
1589435700000|2020-05-14 05:55:00|1956|1950|1957.4|1951.4|1957.9|1951.9|1956|1950|91
1589436000000|2020-05-14 06:00:00|1957.1|1951.1|1955.5|1949.5|1957.9|1951.9|1955|1949|72
1589436300000|2020-05-14 06:05:00|1955.3|1949.3|1957.9|1951.9|1958.4|1952.4|1954.9|1948.9|67
1589436600000|2020-05-14 06:10:00|1958.1|1952.1|1956.3|1950.3|1959.8|1953.8|1956.3|1950.3|55
1589436900000|2020-05-14 06:15:00|1956.5|1950.5|1955.1|1949.1|1956.8|1950.8|1953.4|1947.4|58
1589437200000|2020-05-14 06:20:00|1955|1949|1957.3|1951.3|1957.6|1951.6|1955|1949|40
1589437500000|2020-05-14 06:25:00|1957.6|1951.6|1957|1951|1958|1952|1956.6|1950.6|35
1589437800000|2020-05-14 06:30:00|1957.3|1951.3|1958.3|1952.3|1959.1|1953.1|1956.8|1950.8|55
1589438100000|2020-05-14 06:35:00|1958.5|1952.5|1958.8|1952.8|1959.5|1953.5|1957.8|1951.8|63
1589438400000|2020-05-14 06:40:00|1959|1953|1957.1|1951.1|1959.1|1953.1|1955.9|1949.9|84
1589438700000|2020-05-14 06:45:00|1956.9|1950.9|1957|1951|1957.4|1951.4|1955.6|1949.6|32
1589439000000|2020-05-14 06:50:00|1956.8|1950.8|1956.3|1950.3|1956.8|1950.8|1955|1949|93
1589439300000|2020-05-14 06:55:00|1956.5|1950.5|1955.5|1949.5|1957|1951|1954.3|1948.3|54
1589439600000|2020-05-14 07:00:00|1955|1949|1950.5|1944.5|1955.5|1949.5|1949.5|1943.5|75
1589439900000|2020-05-14 07:05:00|1950.8|1944.8|1949.5|1943.5|1951.3|1945.3|1948.8|1942.8|19
1589440200000|2020-05-14 07:10:00|1949.3|1943.3|1950.3|1944.3|1951.3|1945.3|1949|1943|26
1589440500000|2020-05-14 07:15:00|1950.5|1944.5|1948.8|1942.8|1952|1946|1948.8|1942.8|23
1589440800000|2020-05-14 07:20:00|1948.5|1942.5|1943|1937|1948.5|1942.5|1941.8|1935.8|51
1589441100000|2020-05-14 07:25:00|1942.8|1936.8|1945.3|1939.3|1945.5|1939.5|1942.8|1936.8|21
1589441400000|2020-05-14 07:30:00|1945.5|1939.5|1945|1939|1947.5|1941.5|1945|1939|25
1589441700000|2020-05-14 07:35:00|1945.5|1939.5|1945.3|1939.3|1946.8|1940.8|1943.4|1937.4|23
1589442000000|2020-05-14 07:40:00|1945|1939|1946.4|1940.4|1948.3|1942.3|1944.6|1938.6|29
1589442300000|2020-05-14 07:45:00|1946.6|1940.6|1948.6|1942.6|1948.6|1942.6|1946.4|1940.4|17
1589442600000|2020-05-14 07:50:00|1948.5|1942.5|1945.8|1939.8|1948.5|1942.5|1942.5|1936.5|35
1589442900000|2020-05-14 07:55:00|1945.4|1939.4|1946.1|1940.1|1946.4|1940.4|1945.4|1939.4|11
1589443200000|2020-05-14 08:00:00|1946|1940|1942.9|1936.9|1946|1940|1942.6|1936.6|59
1589443500000|2020-05-14 08:05:00|1943|1937|1942.6|1936.6|1944.6|1938.6|1942.3|1936.3|29
1589443800000|2020-05-14 08:10:00|1942.9|1936.9|1946.1|1940.1|1946.1|1940.1|1942.9|1936.9|32
1589444100000|2020-05-14 08:15:00|1947.5|1941.5|1946.3|1940.3|1947.5|1941.5|1946.1|1940.1|14
1589444400000|2020-05-14 08:20:00|1946|1940|1946.8|1940.8|1947.1|1941.1|1944.4|1938.4|24
1589444700000|2020-05-14 08:25:00|1947|1941|1946.4|1940.4|1948.4|1942.4|1946|1940|22
1589445000000|2020-05-14 08:30:00|1946.3|1940.3|1946|1940|1946.5|1940.5|1945.3|1939.3|20
1589445300000|2020-05-14 08:35:00|1945.8|1939.8|1945.8|1939.8|1946.3|1940.3|1945.3|1939.3|14
1589445600000|2020-05-14 08:40:00|1945.5|1939.5|1946.8|1940.8|1947.1|1941.1|1944.4|1938.4|14
1589445900000|2020-05-14 08:45:00|1946.6|1940.6|1946.8|1940.8|1948.5|1942.5|1945.8|1939.8|26
1589446200000|2020-05-14 08:50:00|1945.8|1939.8|1946.8|1940.8|1946.9|1940.9|1945.8|1939.8|18
1589446500000|2020-05-14 08:55:00|1946.5|1940.5|1946|1940|1946.8|1940.8|1945.8|1939.8|13
1589446800000|2020-05-14 09:00:00|1945.5|1939.5|1948.9|1942.9|1948.9|1942.9|1945.5|1939.5|18
1589447100000|2020-05-14 09:05:00|1949.3|1943.3|1949.3|1943.3|1951.6|1945.6|1948.5|1942.5|46
1589447400000|2020-05-14 09:10:00|1949.5|1943.5|1949.3|1943.3|1949.8|1943.8|1947.3|1941.3|21
1589447700000|2020-05-14 09:15:00|1949|1943|1948.8|1942.8|1949.3|1943.3|1948.5|1942.5|11
1589448000000|2020-05-14 09:20:00|1948.5|1942.5|1951|1945|1951.3|1945.3|1947.9|1941.9|28
1589448300000|2020-05-14 09:25:00|1951.3|1945.3|1952|1946|1952|1946|1950.8|1944.8|23
1589448600000|2020-05-14 09:30:00|1951.8|1945.8|1951.1|1945.1|1951.8|1945.8|1949.5|1943.5|28
1589448900000|2020-05-14 09:35:00|1951|1945|1950.3|1944.3|1951.6|1945.6|1950|1944|14
1589449200000|2020-05-14 09:40:00|1950.4|1944.4|1951.8|1945.8|1951.8|1945.8|1949.5|1943.5|14
1589449500000|2020-05-14 09:45:00|1951.4|1945.4|1952|1946|1952.6|1946.6|1950|1944|22
1589449800000|2020-05-14 09:50:00|1951.8|1945.8|1951.3|1945.3|1952|1946|1950.4|1944.4|8
1589450100000|2020-05-14 09:55:00|1951|1945|1952|1946|1952.4|1946.4|1950.8|1944.8|10
1589450400000|2020-05-14 10:00:00|1951.5|1945.5|1954.4|1948.4|1954.9|1948.9|1950.5|1944.5|26
1589450700000|2020-05-14 10:05:00|1954.1|1948.1|1953.5|1947.5|1955|1949|1953.5|1947.5|7
1589451000000|2020-05-14 10:10:00|1953.3|1947.3|1954.8|1948.8|1954.8|1948.8|1951.8|1945.8|34
1589451300000|2020-05-14 10:15:00|1954.5|1948.5|1954|1948|1954.5|1948.5|1953.6|1947.6|12
1589451600000|2020-05-14 10:20:00|1954.3|1948.3|1953.8|1947.8|1954.8|1948.8|1953.3|1947.3|12
1589451900000|2020-05-14 10:25:00|1954.3|1948.3|1954.8|1948.8|1954.8|1948.8|1953.8|1947.8|6
1589452200000|2020-05-14 10:30:00|1954.5|1948.5|1953.8|1947.8|1954.5|1948.5|1952.8|1946.8|12
1589452500000|2020-05-14 10:35:00|1953.5|1947.5|1953.9|1947.9|1953.9|1947.9|1952.5|1946.5|11
1589452800000|2020-05-14 10:40:00|1954.3|1948.3|1952.5|1946.5|1954.3|1948.3|1952.3|1946.3|12
1589453100000|2020-05-14 10:45:00|1952.6|1946.6|1953.8|1947.8|1953.8|1947.8|1952.4|1946.4|7
1589453400000|2020-05-14 10:50:00|1953.5|1947.5|1951.6|1945.6|1953.8|1947.8|1951.6|1945.6|18
1589453700000|2020-05-14 10:55:00|1951|1945|1952.4|1946.4|1952.4|1946.4|1951|1945|9
1589454000000|2020-05-14 11:00:00|1952|1946|1949.8|1943.8|1952|1946|1949.4|1943.4|13
1589454300000|2020-05-14 11:05:00|1950|1944|1949.6|1943.6|1950|1944|1949.6|1943.6|7
1589454600000|2020-05-14 11:10:00|1949.3|1943.3|1950.6|1944.6|1950.6|1944.6|1948.8|1942.8|9
1589454900000|2020-05-14 11:15:00|1950.1|1944.1|1951.8|1945.8|1951.8|1945.8|1949.9|1943.9|7
1589455200000|2020-05-14 11:20:00|1951.5|1945.5|1948.9|1942.9|1951.5|1945.5|1948.8|1942.8|9
1589455500000|2020-05-14 11:25:00|1948.5|1942.5|1949.8|1943.8|1949.8|1943.8|1948.4|1942.4|7
1589455800000|2020-05-14 11:30:00|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1948.6|1942.6|7
1589456100000|2020-05-14 11:35:00|1949.1|1943.1|1948|1942|1949.1|1943.1|1947.8|1941.8|8
1589456400000|2020-05-14 11:40:00|1947.8|1941.8|1945.9|1939.9|1947.8|1941.8|1945.6|1939.6|27
1589456700000|2020-05-14 11:45:00|1945.6|1939.6|1946|1940|1946|1940|1944.3|1938.3|29
1589457000000|2020-05-14 11:50:00|1945.8|1939.8|1942.1|1936.1|1945.8|1939.8|1941.9|1935.9|92
1589457300000|2020-05-14 11:55:00|1942.3|1936.3|1941.3|1935.3|1943.1|1937.1|1940.6|1934.6|51
1589457600000|2020-05-14 12:00:00|1941.8|1935.8|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|37
1589457900000|2020-05-14 12:05:00|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1942|1936|27
1589458200000|2020-05-14 12:10:00|1942.3|1936.3|1941.5|1935.5|1942.5|1936.5|1940.1|1934.1|48
1589458500000|2020-05-14 12:15:00|1941.3|1935.3|1940.9|1934.9|1941.6|1935.6|1940.4|1934.4|27
1589458800000|2020-05-14 12:20:00|1941|1935|1939.5|1933.5|1941|1935|1939.5|1933.5|28
1589459100000|2020-05-14 12:25:00|1939.3|1933.3|1937.3|1931.3|1939.3|1933.3|1936|1930|47
1589459400000|2020-05-14 12:30:00|1937|1931|1938.9|1932.9|1939.8|1933.8|1937|1931|46
1589459700000|2020-05-14 12:35:00|1939.1|1933.1|1939.3|1933.3|1939.4|1933.4|1937.3|1931.3|29
1589460000000|2020-05-14 12:40:00|1939.5|1933.5|1938.9|1932.9|1939.6|1933.6|1938.4|1932.4|33
1589460300000|2020-05-14 12:45:00|1938.8|1932.8|1940.8|1934.8|1941|1935|1938.8|1932.8|24
1589460600000|2020-05-14 12:50:00|1940.6|1934.6|1941.4|1935.4|1941.4|1935.4|1940.3|1934.3|17
1589460900000|2020-05-14 12:55:00|1941.1|1935.1|1944.4|1938.4|1944.5|1938.5|1941.1|1935.1|42
1589461200000|2020-05-14 13:00:00|1944.6|1938.6|1934.5|1928.5|1946.4|1940.4|1933.1|1927.1|204
1589461500000|2020-05-14 13:05:00|1934.3|1928.3|1933.3|1927.3|1935.5|1929.5|1932.5|1926.5|60
1589461800000|2020-05-14 13:10:00|1933|1927|1935.9|1929.9|1936.5|1930.5|1932.5|1926.5|44
1589462100000|2020-05-14 13:15:00|1934.8|1928.8|1936|1930|1936.3|1930.3|1934.5|1928.5|17
1589462400000|2020-05-14 13:20:00|1936.3|1930.3|1937.5|1931.5|1937.5|1931.5|1935.5|1929.5|19
1589462700000|2020-05-14 13:25:00|1938|1932|1937|1931|1938.4|1932.4|1936.5|1930.5|28
1589463000000|2020-05-14 13:30:00|1937.3|1931.3|1939.3|1933.3|1939.9|1933.9|1937|1931|27
1589463300000|2020-05-14 13:35:00|1939|1933|1938.5|1932.5|1939.3|1933.3|1938|1932|16
1589463600000|2020-05-14 13:40:00|1938.6|1932.6|1938.6|1932.6|1939.1|1933.1|1935.1|1929.1|49
1589463900000|2020-05-14 13:45:00|1939|1933|1937.5|1931.5|1941.5|1935.5|1937.3|1931.3|46
1589464200000|2020-05-14 13:50:00|1937.8|1931.8|1936.5|1930.5|1940.5|1934.5|1935.8|1929.8|60
1589464500000|2020-05-14 13:55:00|1936.3|1930.3|1935.5|1929.5|1937.1|1931.1|1934|1928|54
1589464800000|2020-05-14 14:00:00|1936.3|1930.3|1935.3|1929.3|1936.3|1930.3|1935.3|1929.3|2
1589465100000|2020-05-14 14:05:00|1935.4|1929.4|1937.9|1931.9|1938.5|1932.5|1935.4|1929.4|24
1589465400000|2020-05-14 14:10:00|1937.8|1931.8|1938.8|1932.8|1941.3|1935.3|1937.8|1931.8|50
1589465700000|2020-05-14 14:15:00|1938.4|1932.4|1940.6|1934.6|1941.8|1935.8|1938.4|1932.4|69
1589466000000|2020-05-14 14:20:00|1940.4|1934.4|1938.3|1932.3|1940.4|1934.4|1936.6|1930.6|39
1589466300000|2020-05-14 14:25:00|1938|1932|1939.5|1933.5|1940.3|1934.3|1937.3|1931.3|41
1589466600000|2020-05-14 14:30:00|1939.3|1933.3|1937.8|1931.8|1939.8|1933.8|1936.6|1930.6|34
1589466900000|2020-05-14 14:35:00|1938|1932|1943|1937|1943.8|1937.8|1937.8|1931.8|59
1589467200000|2020-05-14 14:40:00|1942.8|1936.8|1949.3|1943.3|1950.3|1944.3|1942.5|1936.5|82
1589467500000|2020-05-14 14:45:00|1949|1943|1951.3|1945.3|1951.8|1945.8|1948.3|1942.3|74
1589467800000|2020-05-14 14:50:00|1951.4|1945.4|1956.3|1950.3|1956.3|1950.3|1951.4|1945.4|48
1589468100000|2020-05-14 14:55:00|1956.6|1950.6|1959.3|1953.3|1961.8|1955.8|1956.3|1950.3|81
1589468400000|2020-05-14 15:00:00|1959.8|1953.8|1959|1953|1961.3|1955.3|1958.5|1952.5|50
1589468700000|2020-05-14 15:05:00|1959.3|1953.3|1959.8|1953.8|1960.3|1954.3|1959.3|1953.3|23
1589469000000|2020-05-14 15:10:00|1960|1954|1961.3|1955.3|1961.3|1955.3|1959.8|1953.8|35
1589469300000|2020-05-14 15:15:00|1961.5|1955.5|1963.5|1957.5|1964.5|1958.5|1960.8|1954.8|49
1589469600000|2020-05-14 15:20:00|1963.8|1957.8|1964.3|1958.3|1965|1959|1961.8|1955.8|31
1589469900000|2020-05-14 15:25:00|1963.9|1957.9|1964|1958|1964.3|1958.3|1962.5|1956.5|43
1589470200000|2020-05-14 15:30:00|1963.8|1957.8|1963|1957|1964.3|1958.3|1962.3|1956.3|51
1589470500000|2020-05-14 15:35:00|1962.8|1956.8|1963.5|1957.5|1964.8|1958.8|1962.8|1956.8|59
1589470800000|2020-05-14 15:40:00|1963.3|1957.3|1967|1961|1967|1961|1962.3|1956.3|47
1589471100000|2020-05-14 15:45:00|1966.8|1960.8|1965|1959|1966.8|1960.8|1964.3|1958.3|41
1589471400000|2020-05-14 15:50:00|1965.5|1959.5|1967.8|1961.8|1967.8|1961.8|1965.5|1959.5|16
1589471700000|2020-05-14 15:55:00|1968.3|1962.3|1966|1960|1969.3|1963.3|1966|1960|50
1589472000000|2020-05-14 16:00:00|1966.3|1960.3|1968|1962|1968|1962|1964.8|1958.8|19
1589472300000|2020-05-14 16:05:00|1967.8|1961.8|1968.5|1962.5|1968.8|1962.8|1967.5|1961.5|13
1589472600000|2020-05-14 16:10:00|1968.3|1962.3|1968.8|1962.8|1969.3|1963.3|1968.3|1962.3|11
1589472900000|2020-05-14 16:15:00|1967.9|1961.9|1968.5|1962.5|1969.3|1963.3|1967.9|1961.9|21
1589473200000|2020-05-14 16:20:00|1968.3|1962.3|1968.8|1962.8|1968.8|1962.8|1968.3|1962.3|5
1589473500000|2020-05-14 16:25:00|1968.5|1962.5|1967.5|1961.5|1968.5|1962.5|1967.5|1961.5|8
1589473800000|2020-05-14 16:30:00|1967.8|1961.8|1969.3|1963.3|1969.8|1963.8|1967.8|1961.8|8
1589474100000|2020-05-14 16:35:00|1969.5|1963.5|1972|1966|1972.3|1966.3|1969.5|1963.5|54
1589474400000|2020-05-14 16:40:00|1971.3|1965.3|1971|1965|1972|1966|1970.6|1964.6|21
1589474700000|2020-05-14 16:45:00|1970|1964|1969.3|1963.3|1970.3|1964.3|1968.5|1962.5|21
1589475000000|2020-05-14 16:50:00|1969|1963|1969.8|1963.8|1969.8|1963.8|1969|1963|3
1589475300000|2020-05-14 16:55:00|1970|1964|1971.3|1965.3|1971.6|1965.6|1970|1964|9
1589500800000|2020-05-15 00:00:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977|1971|4
1589501100000|2020-05-15 00:05:00|1976.9|1970.9|1974|1968|1976.9|1970.9|1973.3|1967.3|11
1589501400000|2020-05-15 00:10:00|1974.3|1968.3|1973.9|1967.9|1974.3|1968.3|1973.9|1967.9|2
1589501700000|2020-05-15 00:15:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|2
1589502000000|2020-05-15 00:20:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|2
1589502300000|2020-05-15 00:25:00|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1973.9|1967.9|2
1589503500000|2020-05-15 00:45:00|1974.3|1968.3|1973.8|1967.8|1974.3|1968.3|1973.8|1967.8|3
1589503800000|2020-05-15 00:50:00|1973.5|1967.5|1972.3|1966.3|1973.5|1967.5|1972.1|1966.1|12
1589504100000|2020-05-15 00:55:00|1972.1|1966.1|1971.3|1965.3|1972.1|1966.1|1971.3|1965.3|3
1589504400000|2020-05-15 01:00:00|1970.4|1964.4|1970.8|1964.8|1974.5|1968.5|1967.6|1961.6|110
1589504700000|2020-05-15 01:05:00|1970.9|1964.9|1972.6|1966.6|1974.1|1968.1|1970.9|1964.9|31
1589505000000|2020-05-15 01:10:00|1972.4|1966.4|1973|1967|1975.4|1969.4|1971.9|1965.9|37
1589505300000|2020-05-15 01:15:00|1973.3|1967.3|1969.3|1963.3|1973.3|1967.3|1968.8|1962.8|47
1589505600000|2020-05-15 01:20:00|1969.5|1963.5|1971.9|1965.9|1971.9|1965.9|1968.9|1962.9|32
1589505900000|2020-05-15 01:25:00|1971.6|1965.6|1972|1966|1974.5|1968.5|1971.3|1965.3|30
1589506200000|2020-05-15 01:30:00|1972.3|1966.3|1971.9|1965.9|1972.9|1966.9|1971.1|1965.1|17
1589506500000|2020-05-15 01:35:00|1972|1966|1970.1|1964.1|1972|1966|1970.1|1964.1|15
1589506800000|2020-05-15 01:40:00|1970.6|1964.6|1970.1|1964.1|1971.5|1965.5|1970.1|1964.1|19
1589507100000|2020-05-15 01:45:00|1969.9|1963.9|1968.9|1962.9|1969.9|1963.9|1967.4|1961.4|30
1589507400000|2020-05-15 01:50:00|1969.1|1963.1|1969.9|1963.9|1971|1965|1967.4|1961.4|33
1589507700000|2020-05-15 01:55:00|1969.5|1963.5|1967.6|1961.6|1969.5|1963.5|1967.4|1961.4|30
1589508000000|2020-05-15 02:00:00|1967.9|1961.9|1966.6|1960.6|1968.3|1962.3|1965.6|1959.6|35
1589508300000|2020-05-15 02:05:00|1966.9|1960.9|1967.6|1961.6|1969.5|1963.5|1966.9|1960.9|39
1589508600000|2020-05-15 02:10:00|1967.4|1961.4|1966.6|1960.6|1968.8|1962.8|1966.6|1960.6|49
1589508900000|2020-05-15 02:15:00|1966.5|1960.5|1967.4|1961.4|1967.5|1961.5|1966.3|1960.3|10
1589509200000|2020-05-15 02:20:00|1967.3|1961.3|1967.3|1961.3|1967.4|1961.4|1967.3|1961.3|3
1589509500000|2020-05-15 02:25:00|1967.1|1961.1|1967.4|1961.4|1967.4|1961.4|1966.9|1960.9|5
1589509800000|2020-05-15 02:30:00|1967.6|1961.6|1968.5|1962.5|1969.9|1963.9|1967.6|1961.6|21
1589510100000|2020-05-15 02:35:00|1968.3|1962.3|1968.8|1962.8|1969|1963|1967.9|1961.9|10
1589510400000|2020-05-15 02:40:00|1968.6|1962.6|1968.9|1962.9|1969.1|1963.1|1968.1|1962.1|16
1589510700000|2020-05-15 02:45:00|1968.6|1962.6|1966.4|1960.4|1968.6|1962.6|1966.4|1960.4|14
1589511000000|2020-05-15 02:50:00|1966.1|1960.1|1966.1|1960.1|1966.9|1960.9|1965.4|1959.4|13
1589511300000|2020-05-15 02:55:00|1966|1960|1966|1960|1966|1960|1965.6|1959.6|3
1589511600000|2020-05-15 03:00:00|1965.8|1959.8|1964.4|1958.4|1966|1960|1964.4|1958.4|13
1589511900000|2020-05-15 03:05:00|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1
1589512200000|2020-05-15 03:10:00|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1962.4|1956.4|14
1589512500000|2020-05-15 03:15:00|1965.1|1959.1|1964.6|1958.6|1965.4|1959.4|1964.4|1958.4|15
1589512800000|2020-05-15 03:20:00|1964.9|1958.9|1965.4|1959.4|1965.8|1959.8|1964.9|1958.9|23
1589513100000|2020-05-15 03:25:00|1965.1|1959.1|1965.3|1959.3|1966.4|1960.4|1965.1|1959.1|30
1589513400000|2020-05-15 03:30:00|1965.4|1959.4|1966.5|1960.5|1966.5|1960.5|1965.4|1959.4|4
1589513700000|2020-05-15 03:35:00|1966.1|1960.1|1965.9|1959.9|1967.1|1961.1|1965.9|1959.9|4
1589514000000|2020-05-15 03:40:00|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1589514300000|2020-05-15 03:45:00|1966.4|1960.4|1966|1960|1966.4|1960.4|1966|1960|3
1589514900000|2020-05-15 03:55:00|1966.4|1960.4|1966.4|1960.4|1967.1|1961.1|1966.3|1960.3|5
1589515200000|2020-05-15 04:00:00|1965.4|1959.4|1964.6|1958.6|1966.1|1960.1|1964.4|1958.4|10
1589515500000|2020-05-15 04:05:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1589515800000|2020-05-15 04:10:00|1964.1|1958.1|1964|1958|1964.1|1958.1|1963.9|1957.9|3
1589516100000|2020-05-15 04:15:00|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1
1589517000000|2020-05-15 04:30:00|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1589517900000|2020-05-15 04:45:00|1964.6|1958.6|1964.4|1958.4|1964.9|1958.9|1964.4|1958.4|9
1589518800000|2020-05-15 05:00:00|1964.3|1958.3|1964.4|1958.4|1964.4|1958.4|1964.3|1958.3|2
1589519100000|2020-05-15 05:05:00|1964.9|1958.9|1965.8|1959.8|1966|1960|1964.9|1958.9|7
1589519400000|2020-05-15 05:10:00|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1965|1959|3
1589519700000|2020-05-15 05:15:00|1965.4|1959.4|1966.4|1960.4|1966.9|1960.9|1965.4|1959.4|8
1589520000000|2020-05-15 05:20:00|1965.9|1959.9|1965.1|1959.1|1965.9|1959.9|1965.1|1959.1|6
1589520300000|2020-05-15 05:25:00|1965.4|1959.4|1965|1959|1965.6|1959.6|1964.9|1958.9|5
1589520600000|2020-05-15 05:30:00|1964.8|1958.8|1965.1|1959.1|1965.6|1959.6|1964.4|1958.4|25
1589520900000|2020-05-15 05:35:00|1964.9|1958.9|1962.1|1956.1|1964.9|1958.9|1961.6|1955.6|33
1589521200000|2020-05-15 05:40:00|1961.9|1955.9|1961.1|1955.1|1962.1|1956.1|1960.6|1954.6|28
1589521500000|2020-05-15 05:45:00|1961.4|1955.4|1961.4|1955.4|1962.5|1956.5|1961.4|1955.4|62
1589521800000|2020-05-15 05:50:00|1961.8|1955.8|1960.6|1954.6|1961.8|1955.8|1960.6|1954.6|6
1589522100000|2020-05-15 05:55:00|1960.9|1954.9|1962.3|1956.3|1962.3|1956.3|1960.6|1954.6|8
1589522400000|2020-05-15 06:00:00|1962|1956|1963.4|1957.4|1963.5|1957.5|1962|1956|15
1589522700000|2020-05-15 06:05:00|1963.3|1957.3|1963.3|1957.3|1963.5|1957.5|1963|1957|13
1589523000000|2020-05-15 06:10:00|1963.5|1957.5|1965.3|1959.3|1965.5|1959.5|1963.5|1957.5|23
1589523300000|2020-05-15 06:15:00|1965.5|1959.5|1967.4|1961.4|1968.1|1962.1|1965.5|1959.5|30
1589523600000|2020-05-15 06:20:00|1967.5|1961.5|1969.4|1963.4|1971.1|1965.1|1967.4|1961.4|25
1589523900000|2020-05-15 06:25:00|1969.5|1963.5|1968.5|1962.5|1969.9|1963.9|1968.3|1962.3|9
1589524200000|2020-05-15 06:30:00|1968.3|1962.3|1965.5|1959.5|1968.3|1962.3|1965.5|1959.5|29
1589524500000|2020-05-15 06:35:00|1965.4|1959.4|1965.6|1959.6|1965.6|1959.6|1963|1957|25
1589524800000|2020-05-15 06:40:00|1965.4|1959.4|1965.3|1959.3|1965.4|1959.4|1964.5|1958.5|7
1589525100000|2020-05-15 06:45:00|1965.4|1959.4|1966|1960|1966|1960|1965.1|1959.1|12
1589525400000|2020-05-15 06:50:00|1965.4|1959.4|1967.4|1961.4|1967.8|1961.8|1965|1959|34
1589525700000|2020-05-15 06:55:00|1967.1|1961.1|1968.3|1962.3|1968.3|1962.3|1965.8|1959.8|48
1589526000000|2020-05-15 07:00:00|1968|1962|1970.9|1964.9|1971.4|1965.4|1967.8|1961.8|35
1589526300000|2020-05-15 07:05:00|1970.8|1964.8|1968.1|1962.1|1970.8|1964.8|1967.8|1961.8|15
1589526600000|2020-05-15 07:10:00|1968.3|1962.3|1967|1961|1968.8|1962.8|1967|1961|17
1589526900000|2020-05-15 07:15:00|1967.3|1961.3|1964|1958|1968|1962|1963.3|1957.3|35
1589527200000|2020-05-15 07:20:00|1963.3|1957.3|1962.3|1956.3|1963.3|1957.3|1962|1956|12
1589527500000|2020-05-15 07:25:00|1962.5|1956.5|1961.5|1955.5|1964.1|1958.1|1961.4|1955.4|31
1589527800000|2020-05-15 07:30:00|1961.3|1955.3|1962.9|1956.9|1962.9|1956.9|1961|1955|19
1589528100000|2020-05-15 07:35:00|1963|1957|1964.4|1958.4|1964.6|1958.6|1962.5|1956.5|10
1589528400000|2020-05-15 07:40:00|1964.6|1958.6|1965|1959|1965.1|1959.1|1964|1958|23
1589528700000|2020-05-15 07:45:00|1964.8|1958.8|1960.3|1954.3|1964.8|1958.8|1960.3|1954.3|26
1589529000000|2020-05-15 07:50:00|1960.5|1954.5|1962.4|1956.4|1962.5|1956.5|1960.3|1954.3|31
1589529300000|2020-05-15 07:55:00|1962.6|1956.6|1961.1|1955.1|1963|1957|1961.1|1955.1|15
1589529600000|2020-05-15 08:00:00|1960.9|1954.9|1962.8|1956.8|1962.8|1956.8|1960.4|1954.4|27
1589529900000|2020-05-15 08:05:00|1963|1957|1963|1957|1963.8|1957.8|1962.8|1956.8|21
1589530200000|2020-05-15 08:10:00|1962.8|1956.8|1962.3|1956.3|1963.3|1957.3|1962.3|1956.3|13
1589530500000|2020-05-15 08:15:00|1962|1956|1956.8|1950.8|1962.4|1956.4|1956|1950|29
1589530800000|2020-05-15 08:20:00|1957|1951|1952.9|1946.9|1957|1951|1952|1946|43
1589531100000|2020-05-15 08:25:00|1952.5|1946.5|1951.3|1945.3|1953.3|1947.3|1951.3|1945.3|38
1589531400000|2020-05-15 08:30:00|1951|1945|1953.8|1947.8|1953.8|1947.8|1949.6|1943.6|32
1589531700000|2020-05-15 08:35:00|1952.8|1946.8|1948.3|1942.3|1953.3|1947.3|1948.3|1942.3|35
1589532000000|2020-05-15 08:40:00|1947.3|1941.3|1950.3|1944.3|1950.8|1944.8|1947|1941|42
1589532300000|2020-05-15 08:45:00|1950|1944|1950.8|1944.8|1950.8|1944.8|1949.5|1943.5|23
1589532600000|2020-05-15 08:50:00|1950.5|1944.5|1952.5|1946.5|1952.5|1946.5|1950.5|1944.5|17
1589532900000|2020-05-15 08:55:00|1952.3|1946.3|1949.3|1943.3|1952.3|1946.3|1949|1943|63
1589533200000|2020-05-15 09:00:00|1949|1943|1949.3|1943.3|1950|1944|1948.3|1942.3|34
1589533500000|2020-05-15 09:05:00|1949|1943|1949.4|1943.4|1950.5|1944.5|1948.8|1942.8|25
1589533800000|2020-05-15 09:10:00|1949.1|1943.1|1950.1|1944.1|1951.3|1945.3|1949.1|1943.1|38
1589534100000|2020-05-15 09:15:00|1950|1944|1950|1944|1951.3|1945.3|1950|1944|8
1589534400000|2020-05-15 09:20:00|1950.3|1944.3|1949.6|1943.6|1950.5|1944.5|1949.3|1943.3|9
1589534700000|2020-05-15 09:25:00|1949.9|1943.9|1951.6|1945.6|1951.6|1945.6|1949.6|1943.6|11
1589535000000|2020-05-15 09:30:00|1952|1946|1953|1947|1955.6|1949.6|1952|1946|44
1589535300000|2020-05-15 09:35:00|1954.3|1948.3|1954.8|1948.8|1956.4|1950.4|1953.5|1947.5|19
1589535600000|2020-05-15 09:40:00|1954.6|1948.6|1954.8|1948.8|1955|1949|1954|1948|8
1589535900000|2020-05-15 09:45:00|1954.5|1948.5|1954.5|1948.5|1956.3|1950.3|1954.5|1948.5|19
1589536200000|2020-05-15 09:50:00|1954.8|1948.8|1955.3|1949.3|1955.3|1949.3|1954.8|1948.8|3
1589536500000|2020-05-15 09:55:00|1955.5|1949.5|1955.3|1949.3|1955.5|1949.5|1955|1949|4
1589536800000|2020-05-15 10:00:00|1955|1949|1954.8|1948.8|1955|1949|1954.5|1948.5|4
1589537100000|2020-05-15 10:05:00|1955|1949|1955.5|1949.5|1955.5|1949.5|1955|1949|3
1589537400000|2020-05-15 10:10:00|1955.3|1949.3|1955.5|1949.5|1955.5|1949.5|1955.3|1949.3|2
1589537700000|2020-05-15 10:15:00|1956.9|1950.9|1959|1953|1959|1953|1956.9|1950.9|8
1589538000000|2020-05-15 10:20:00|1958.8|1952.8|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|2
1589538300000|2020-05-15 10:25:00|1957.5|1951.5|1956.8|1950.8|1957.8|1951.8|1956.8|1950.8|6
1589538600000|2020-05-15 10:30:00|1955.9|1949.9|1954.6|1948.6|1956.3|1950.3|1954.6|1948.6|7
1589538900000|2020-05-15 10:35:00|1954.8|1948.8|1954|1948|1954.9|1948.9|1954|1948|8
1589539200000|2020-05-15 10:40:00|1954.3|1948.3|1953.8|1947.8|1954.3|1948.3|1953.5|1947.5|3
1589539500000|2020-05-15 10:45:00|1954|1948|1955.3|1949.3|1955.5|1949.5|1954|1948|11
1589539800000|2020-05-15 10:50:00|1955|1949|1952.8|1946.8|1955|1949|1952.5|1946.5|14
1589540100000|2020-05-15 10:55:00|1952.5|1946.5|1954.4|1948.4|1954.4|1948.4|1952.5|1946.5|15
1589540400000|2020-05-15 11:00:00|1954.3|1948.3|1953|1947|1954.3|1948.3|1952.4|1946.4|16
1589540700000|2020-05-15 11:05:00|1952.9|1946.9|1951.9|1945.9|1953.6|1947.6|1951.8|1945.8|27
1589541000000|2020-05-15 11:10:00|1952.1|1946.1|1954.1|1948.1|1954.6|1948.6|1952.1|1946.1|15
1589541300000|2020-05-15 11:15:00|1954|1948|1953.5|1947.5|1955.3|1949.3|1953.5|1947.5|12
1589541600000|2020-05-15 11:20:00|1953.3|1947.3|1953.5|1947.5|1953.5|1947.5|1953.3|1947.3|2
1589541900000|2020-05-15 11:25:00|1953.3|1947.3|1952.4|1946.4|1953.6|1947.6|1951.6|1945.6|15
1589542200000|2020-05-15 11:30:00|1952.1|1946.1|1950.4|1944.4|1952.5|1946.5|1950.4|1944.4|29
1589542500000|2020-05-15 11:35:00|1950.6|1944.6|1950.1|1944.1|1951.8|1945.8|1949.5|1943.5|51
1589542800000|2020-05-15 11:40:00|1949.9|1943.9|1950.8|1944.8|1951.5|1945.5|1949.9|1943.9|17
1589543100000|2020-05-15 11:45:00|1951|1945|1950.1|1944.1|1951|1945|1949.8|1943.8|17
1589543400000|2020-05-15 11:50:00|1949.8|1943.8|1950.1|1944.1|1950.1|1944.1|1948.5|1942.5|46
1589543700000|2020-05-15 11:55:00|1950.4|1944.4|1950.8|1944.8|1951|1945|1949.6|1943.6|28
1589544000000|2020-05-15 12:00:00|1950.5|1944.5|1949.4|1943.4|1950.5|1944.5|1948.4|1942.4|32
1589544300000|2020-05-15 12:05:00|1949.6|1943.6|1950.8|1944.8|1951.3|1945.3|1948.6|1942.6|31
1589544600000|2020-05-15 12:10:00|1950.5|1944.5|1950.8|1944.8|1951.5|1945.5|1949.8|1943.8|35
1589544900000|2020-05-15 12:15:00|1951.3|1945.3|1951.8|1945.8|1952|1946|1949.9|1943.9|34
1589545200000|2020-05-15 12:20:00|1952|1946|1952|1946|1952.6|1946.6|1951.5|1945.5|26
1589545500000|2020-05-15 12:25:00|1951.9|1945.9|1953.5|1947.5|1954|1948|1951.9|1945.9|26
1589545800000|2020-05-15 12:30:00|1954|1948|1954|1948|1955.3|1949.3|1953.8|1947.8|25
1589546100000|2020-05-15 12:35:00|1953.8|1947.8|1958|1952|1958|1952|1953.8|1947.8|21
1589546400000|2020-05-15 12:40:00|1958.5|1952.5|1958.5|1952.5|1959.8|1953.8|1958|1952|32
1589546700000|2020-05-15 12:45:00|1958.8|1952.8|1957.3|1951.3|1959.6|1953.6|1957.3|1951.3|25
1589547000000|2020-05-15 12:50:00|1957|1951|1956.3|1950.3|1957|1951|1955.8|1949.8|11
1589547300000|2020-05-15 12:55:00|1956.5|1950.5|1958.3|1952.3|1958.8|1952.8|1956.5|1950.5|12
1589547600000|2020-05-15 13:00:00|1958.8|1952.8|1956.3|1950.3|1958.8|1952.8|1953.6|1947.6|72
1589547900000|2020-05-15 13:05:00|1956|1950|1957.3|1951.3|1957.3|1951.3|1955.3|1949.3|33
1589548200000|2020-05-15 13:10:00|1956.8|1950.8|1959.5|1953.5|1960.8|1954.8|1956.5|1950.5|48
1589548500000|2020-05-15 13:15:00|1959.8|1953.8|1964|1958|1965.3|1959.3|1959.8|1953.8|71
1589548800000|2020-05-15 13:20:00|1964.5|1958.5|1964|1958|1965.3|1959.3|1963|1957|31
1589549100000|2020-05-15 13:25:00|1964.5|1958.5|1963.5|1957.5|1965.3|1959.3|1963.3|1957.3|20
1589549400000|2020-05-15 13:30:00|1963.6|1957.6|1961|1955|1967.3|1961.3|1960.5|1954.5|37
1589549700000|2020-05-15 13:35:00|1961.8|1955.8|1965.3|1959.3|1966.3|1960.3|1961.8|1955.8|59
1589550000000|2020-05-15 13:40:00|1965.8|1959.8|1965|1959|1967.3|1961.3|1964|1958|33
1589550300000|2020-05-15 13:45:00|1966|1960|1960.3|1954.3|1966.3|1960.3|1960|1954|43
1589550600000|2020-05-15 13:50:00|1960.5|1954.5|1963.8|1957.8|1963.8|1957.8|1960.5|1954.5|24
1589550900000|2020-05-15 13:55:00|1964|1958|1958.5|1952.5|1964|1958|1958.5|1952.5|23
1589551200000|2020-05-15 14:00:00|1958.3|1952.3|1957|1951|1959.5|1953.5|1956.8|1950.8|49
1589551500000|2020-05-15 14:05:00|1956.8|1950.8|1958|1952|1958.1|1952.1|1955.9|1949.9|22
1589551800000|2020-05-15 14:10:00|1958.3|1952.3|1961.3|1955.3|1962.5|1956.5|1958.3|1952.3|37
1589552100000|2020-05-15 14:15:00|1961.5|1955.5|1963|1957|1963.5|1957.5|1961.4|1955.4|16
1589552400000|2020-05-15 14:20:00|1964.3|1958.3|1963|1957|1964.3|1958.3|1962.5|1956.5|24
1589552700000|2020-05-15 14:25:00|1962.8|1956.8|1960.3|1954.3|1962.8|1956.8|1959.8|1953.8|26
1589553000000|2020-05-15 14:30:00|1960|1954|1961.9|1955.9|1962|1956|1958.3|1952.3|30
1589553300000|2020-05-15 14:35:00|1961.5|1955.5|1956.9|1950.9|1961.5|1955.5|1956|1950|34
1589553600000|2020-05-15 14:40:00|1956.8|1950.8|1957.3|1951.3|1957.4|1951.4|1955.3|1949.3|44
1589553900000|2020-05-15 14:45:00|1957|1951|1960.3|1954.3|1960.5|1954.5|1956.3|1950.3|71
1589554200000|2020-05-15 14:50:00|1960.8|1954.8|1964.5|1958.5|1965.5|1959.5|1960.3|1954.3|77
1589554500000|2020-05-15 14:55:00|1964.8|1958.8|1963.6|1957.6|1967.5|1961.5|1963.4|1957.4|123
1589554800000|2020-05-15 15:00:00|1963.3|1957.3|1962.1|1956.1|1964.6|1958.6|1960.5|1954.5|55
1589555100000|2020-05-15 15:05:00|1961.9|1955.9|1965.3|1959.3|1965.3|1959.3|1961.9|1955.9|63
1589555400000|2020-05-15 15:10:00|1965.5|1959.5|1966.3|1960.3|1966.3|1960.3|1965.1|1959.1|24
1589555700000|2020-05-15 15:15:00|1966|1960|1964|1958|1966|1960|1963.1|1957.1|39
1589556000000|2020-05-15 15:20:00|1963.6|1957.6|1963.4|1957.4|1964.6|1958.6|1963.4|1957.4|30
1589556300000|2020-05-15 15:25:00|1963.5|1957.5|1963.1|1957.1|1964.9|1958.9|1963.1|1957.1|12
1589556600000|2020-05-15 15:30:00|1963.3|1957.3|1963|1957|1963.3|1957.3|1962.8|1956.8|6
1589556900000|2020-05-15 15:35:00|1963.4|1957.4|1965.4|1959.4|1965.4|1959.4|1963.4|1957.4|16
1589557200000|2020-05-15 15:40:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1964.9|1958.9|7
1589557500000|2020-05-15 15:45:00|1964.5|1958.5|1964|1958|1964.5|1958.5|1963|1957|6
1589558100000|2020-05-15 15:55:00|1964.3|1958.3|1963|1957|1964.3|1958.3|1962.8|1956.8|12
1589558400000|2020-05-15 16:00:00|1963.3|1957.3|1962.8|1956.8|1963.5|1957.5|1962.8|1956.8|9
1589558700000|2020-05-15 16:05:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1589559000000|2020-05-15 16:10:00|1962.8|1956.8|1963.8|1957.8|1963.8|1957.8|1962.8|1956.8|6
1589559300000|2020-05-15 16:15:00|1963.5|1957.5|1963.8|1957.8|1964|1958|1962.8|1956.8|15
1589559600000|2020-05-15 16:20:00|1964.4|1958.4|1964.6|1958.6|1965|1959|1963.5|1957.5|15
1589559900000|2020-05-15 16:25:00|1965|1959|1965.3|1959.3|1965.8|1959.8|1965|1959|7
1589560200000|2020-05-15 16:30:00|1965|1959|1963.5|1957.5|1965|1959|1963.4|1957.4|13
1589560500000|2020-05-15 16:35:00|1963.8|1957.8|1965|1959|1965|1959|1963.8|1957.8|13
1589560800000|2020-05-15 16:40:00|1965.8|1959.8|1964.3|1958.3|1966.6|1960.6|1963.9|1957.9|49
1589561100000|2020-05-15 16:45:00|1963|1957|1963.6|1957.6|1964.1|1958.1|1963|1957|8
1589561400000|2020-05-15 16:50:00|1963.8|1957.8|1963.5|1957.5|1963.8|1957.8|1963.1|1957.1|6
1589561700000|2020-05-15 16:55:00|1963|1957|1962.8|1956.8|1963|1957|1962.6|1956.6|5
1589760000000|2020-05-18 00:00:00|1970.3|1959|1971.9|1965.9|1971.9|1965.9|1970.3|1959|8
1589760300000|2020-05-18 00:05:00|1971.1|1965.1|1970.9|1964.9|1971.1|1965.1|1970.9|1964.9|2
1589760600000|2020-05-18 00:10:00|1970.6|1964.6|1970.3|1964.3|1970.6|1964.6|1969.9|1963.9|4
1589760900000|2020-05-18 00:15:00|1970.4|1964.4|1970.6|1964.6|1970.6|1964.6|1970.4|1964.4|2
1589761200000|2020-05-18 00:20:00|1970.9|1964.9|1973.9|1967.9|1973.9|1967.9|1970.9|1964.9|8
1589761500000|2020-05-18 00:25:00|1974|1968|1973.5|1967.5|1974|1968|1973.5|1967.5|2
1589761800000|2020-05-18 00:30:00|1973.8|1967.8|1974.6|1968.6|1974.6|1968.6|1973.8|1967.8|4
1589762100000|2020-05-18 00:35:00|1975.4|1969.4|1975.6|1969.6|1976.4|1970.4|1975.4|1969.4|6
1589762400000|2020-05-18 00:40:00|1975.4|1969.4|1977.3|1971.3|1977.3|1971.3|1975.1|1969.1|12
1589762700000|2020-05-18 00:45:00|1977.1|1971.1|1976.4|1970.4|1977.4|1971.4|1976.3|1970.3|10
1589763000000|2020-05-18 00:50:00|1976.5|1970.5|1976.4|1970.4|1976.5|1970.5|1976.3|1970.3|3
1589763300000|2020-05-18 00:55:00|1975.9|1969.9|1974.6|1968.6|1975.9|1969.9|1974.6|1968.6|8
1589763600000|2020-05-18 01:00:00|1974.4|1968.4|1979.6|1973.6|1979.6|1973.6|1971.9|1965.9|112
1589763900000|2020-05-18 01:05:00|1979.3|1973.3|1977.4|1971.4|1984.9|1978.9|1977.1|1971.1|73
1589764200000|2020-05-18 01:10:00|1977.6|1971.6|1979.4|1973.4|1981.4|1975.4|1977.4|1971.4|43
1589764500000|2020-05-18 01:15:00|1979.6|1973.6|1977.3|1971.3|1981|1975|1977.3|1971.3|23
1589764800000|2020-05-18 01:20:00|1977.5|1971.5|1977.1|1971.1|1979.4|1973.4|1976.9|1970.9|44
1589765100000|2020-05-18 01:25:00|1978.4|1972.4|1977.9|1971.9|1979.1|1973.1|1977.6|1971.6|18
1589765400000|2020-05-18 01:30:00|1977.6|1971.6|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|10
1589765700000|2020-05-18 01:35:00|1977.6|1971.6|1978.1|1972.1|1979.4|1973.4|1977.4|1971.4|25
1589766000000|2020-05-18 01:40:00|1978.4|1972.4|1979.4|1973.4|1979.6|1973.6|1978.4|1972.4|10
1589766300000|2020-05-18 01:45:00|1979.6|1973.6|1978|1972|1980.3|1974.3|1978|1972|15
1589766600000|2020-05-18 01:50:00|1978.3|1972.3|1978.4|1972.4|1978.9|1972.9|1978.3|1972.3|10
1589766900000|2020-05-18 01:55:00|1978.6|1972.6|1978.6|1972.6|1979|1973|1977.4|1971.4|17
1589767200000|2020-05-18 02:00:00|1978.4|1972.4|1977|1971|1978.5|1972.5|1976.8|1970.8|12
1589767500000|2020-05-18 02:05:00|1977.3|1971.3|1978.5|1972.5|1980.3|1974.3|1977.3|1971.3|22
1589767800000|2020-05-18 02:10:00|1978.6|1972.6|1977.9|1971.9|1980.6|1974.6|1977.1|1971.1|26
1589768100000|2020-05-18 02:15:00|1977.8|1971.8|1980.5|1974.5|1980.8|1974.8|1977.8|1971.8|11
1589768400000|2020-05-18 02:20:00|1980.6|1974.6|1980.6|1974.6|1980.8|1974.8|1980.6|1974.6|3
1589768700000|2020-05-18 02:25:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1589769000000|2020-05-18 02:30:00|1980.6|1974.6|1977.9|1971.9|1981|1975|1976.9|1970.9|49
1589769300000|2020-05-18 02:35:00|1977.6|1971.6|1978.1|1972.1|1978.9|1972.9|1977.1|1971.1|15
1589769600000|2020-05-18 02:40:00|1978.4|1972.4|1978.6|1972.6|1979.1|1973.1|1977.6|1971.6|13
1589769900000|2020-05-18 02:45:00|1978.4|1972.4|1977.6|1971.6|1978.6|1972.6|1977.1|1971.1|36
1589770200000|2020-05-18 02:50:00|1977.9|1971.9|1979.5|1973.5|1979.9|1973.9|1977.9|1971.9|13
1589770500000|2020-05-18 02:55:00|1980.6|1974.6|1980.5|1974.5|1980.8|1974.8|1978.6|1972.6|33
1589770800000|2020-05-18 03:00:00|1980.8|1974.8|1981|1975|1981|1975|1980.5|1974.5|4
1589771100000|2020-05-18 03:05:00|1980.8|1974.8|1981.6|1975.6|1981.6|1975.6|1980.3|1974.3|6
1589771400000|2020-05-18 03:10:00|1981.9|1975.9|1981.8|1975.8|1982.6|1976.6|1981.4|1975.4|8
1589771700000|2020-05-18 03:15:00|1981.5|1975.5|1982.6|1976.6|1982.9|1976.9|1981.5|1975.5|8
1589772000000|2020-05-18 03:20:00|1981.9|1975.9|1984.1|1978.1|1984.4|1978.4|1981.4|1975.4|17
1589772300000|2020-05-18 03:25:00|1984.3|1978.3|1984.8|1978.8|1986.9|1980.9|1984.1|1978.1|45
1589772600000|2020-05-18 03:30:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1983.1|1977.1|7
1589772900000|2020-05-18 03:35:00|1983|1977|1983.6|1977.6|1983.9|1977.9|1983|1977|5
1589773200000|2020-05-18 03:40:00|1983.4|1977.4|1982.1|1976.1|1983.4|1977.4|1981.4|1975.4|8
1589773500000|2020-05-18 03:45:00|1981.9|1975.9|1980.9|1974.9|1981.9|1975.9|1980.9|1974.9|3
1589774100000|2020-05-18 03:55:00|1981.1|1975.1|1981.6|1975.6|1981.8|1975.8|1981.1|1975.1|5
1589774400000|2020-05-18 04:00:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1589774700000|2020-05-18 04:05:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|7
1589775000000|2020-05-18 04:10:00|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|2
1589775300000|2020-05-18 04:15:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1589775600000|2020-05-18 04:20:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1589775900000|2020-05-18 04:25:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1589776200000|2020-05-18 04:30:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1589777700000|2020-05-18 04:55:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1589778000000|2020-05-18 05:00:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|2
1589778300000|2020-05-18 05:05:00|1982.4|1976.4|1983.6|1977.6|1983.6|1977.6|1982.4|1976.4|6
1589778600000|2020-05-18 05:10:00|1983.4|1977.4|1981.9|1975.9|1983.4|1977.4|1981.9|1975.9|6
1589778900000|2020-05-18 05:15:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|5
1589779200000|2020-05-18 05:20:00|1981.9|1975.9|1982.1|1976.1|1982.4|1976.4|1981.9|1975.9|6
1589779800000|2020-05-18 05:30:00|1981.9|1975.9|1984.3|1978.3|1985.8|1979.8|1981.9|1975.9|42
1589780100000|2020-05-18 05:35:00|1984.5|1978.5|1985.3|1979.3|1985.9|1979.9|1984.4|1978.4|26
1589780400000|2020-05-18 05:40:00|1985.5|1979.5|1985.5|1979.5|1986|1980|1984.6|1978.6|42
1589780700000|2020-05-18 05:45:00|1985.8|1979.8|1982.6|1976.6|1985.8|1979.8|1982.6|1976.6|18
1589781000000|2020-05-18 05:50:00|1982.4|1976.4|1985.5|1979.5|1986|1980|1982.4|1976.4|26
1589781300000|2020-05-18 05:55:00|1985.8|1979.8|1990.1|1984.1|1990.6|1984.6|1985.8|1979.8|47
1589781600000|2020-05-18 06:00:00|1989.9|1983.9|1986.6|1980.6|1989.9|1983.9|1985.9|1979.9|52
1589781900000|2020-05-18 06:05:00|1986.9|1980.9|1985.8|1979.8|1987.4|1981.4|1985.6|1979.6|12
1589782200000|2020-05-18 06:10:00|1985.3|1979.3|1988.9|1982.9|1990.1|1984.1|1985.3|1979.3|28
1589782500000|2020-05-18 06:15:00|1988.8|1982.8|1990.4|1984.4|1990.6|1984.6|1988.6|1982.6|27
1589782800000|2020-05-18 06:20:00|1990.1|1984.1|1988.4|1982.4|1990.1|1984.1|1988.3|1982.3|42
1589783100000|2020-05-18 06:25:00|1988.5|1982.5|1985.6|1979.6|1988.5|1982.5|1984.1|1978.1|50
1589783400000|2020-05-18 06:30:00|1985.9|1979.9|1983.9|1977.9|1986.1|1980.1|1982.3|1976.3|47
1589783700000|2020-05-18 06:35:00|1984.1|1978.1|1983.3|1977.3|1984.1|1978.1|1982.4|1976.4|17
1589784000000|2020-05-18 06:40:00|1983.4|1977.4|1981|1975|1983.6|1977.6|1979.1|1973.1|51
1589784300000|2020-05-18 06:45:00|1980.9|1974.9|1980|1974|1981.3|1975.3|1980|1974|18
1589784600000|2020-05-18 06:50:00|1980.3|1974.3|1976.8|1970.8|1980.3|1974.3|1976.8|1970.8|27
1589784900000|2020-05-18 06:55:00|1976|1970|1973|1967|1976|1970|1973|1967|55
1589785200000|2020-05-18 07:00:00|1973.3|1967.3|1981.6|1975.6|1982.1|1976.1|1973|1967|87
1589785500000|2020-05-18 07:05:00|1981.5|1975.5|1987|1981|1987|1981|1981.5|1975.5|53
1589785800000|2020-05-18 07:10:00|1987.3|1981.3|1988.5|1982.5|1988.5|1982.5|1986|1980|42
1589786100000|2020-05-18 07:15:00|1989|1983|1987.5|1981.5|1989.5|1983.5|1987.3|1981.3|23
1589786400000|2020-05-18 07:20:00|1988.8|1982.8|1986.6|1980.6|1988.8|1982.8|1986.1|1980.1|12
1589786700000|2020-05-18 07:25:00|1986.9|1980.9|1989|1983|1989.6|1983.6|1986.1|1980.1|31
1589787000000|2020-05-18 07:30:00|1988.5|1982.5|1989.9|1983.9|1991|1985|1988.5|1982.5|40
1589787300000|2020-05-18 07:35:00|1989.6|1983.6|1994.6|1988.6|1994.9|1988.9|1989.4|1983.4|41
1589787600000|2020-05-18 07:40:00|1994.4|1988.4|2000.1|1994.1|2000.8|1994.8|1993.4|1987.4|75
1589787900000|2020-05-18 07:45:00|1999.9|1993.9|1997.5|1991.5|1999.9|1993.9|1995.3|1989.3|57
1589788200000|2020-05-18 07:50:00|1997.6|1991.6|1999.8|1993.8|2001|1995|1997.6|1991.6|42
1589788500000|2020-05-18 07:55:00|2000.3|1994.3|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|27
1589788800000|2020-05-18 08:00:00|2000.8|1994.8|1999.8|1993.8|2001.3|1995.3|1998.3|1992.3|58
1589789100000|2020-05-18 08:05:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.3|1994.3|10
1589789400000|2020-05-18 08:10:00|2000.8|1994.8|2001.5|1995.5|2001.8|1995.8|1999.5|1993.5|38
1589789700000|2020-05-18 08:15:00|2001.3|1995.3|2000|1994|2001.5|1995.5|1999.3|1993.3|15
1589790000000|2020-05-18 08:20:00|2000.3|1994.3|1999|1993|2000.8|1994.8|1998|1992|14
1589790300000|2020-05-18 08:25:00|1999.3|1993.3|1997|1991|2000.5|1994.5|1995.6|1989.6|37
1589790600000|2020-05-18 08:30:00|1997.3|1991.3|2001.3|1995.3|2001.3|1995.3|1997.3|1991.3|35
1589790900000|2020-05-18 08:35:00|2001|1995|2001.3|1995.3|2001.5|1995.5|2000|1994|40
1589791200000|2020-05-18 08:40:00|2001|1995|1999.8|1993.8|2001.3|1995.3|1999.5|1993.5|32
1589791500000|2020-05-18 08:45:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1995|1989|34
1589791800000|2020-05-18 08:50:00|1999.8|1993.8|2001.3|1995.3|2001.3|1995.3|1999.8|1993.8|30
1589792100000|2020-05-18 08:55:00|2001|1995|2000.8|1994.8|2001.3|1995.3|2000|1994|16
1589792400000|2020-05-18 09:00:00|2000.5|1994.5|1999.1|1993.1|2001.3|1995.3|1998.8|1992.8|25
1589792700000|2020-05-18 09:05:00|1999.3|1993.3|2000.8|1994.8|2000.8|1994.8|1999.1|1993.1|23
1589793000000|2020-05-18 09:10:00|2001|1995|2001.5|1995.5|2001.8|1995.8|2000.5|1994.5|19
1589793300000|2020-05-18 09:15:00|2001.3|1995.3|2000.8|1994.8|2002|1996|2000.8|1994.8|21
1589793600000|2020-05-18 09:20:00|2001|1995|1999.3|1993.3|2001.9|1995.9|1998.8|1992.8|33
1589793900000|2020-05-18 09:25:00|1999.5|1993.5|1998.5|1992.5|2000|1994|1997.5|1991.5|44
1589794200000|2020-05-18 09:30:00|1998.8|1992.8|1998.8|1992.8|1999.3|1993.3|1998|1992|20
1589794500000|2020-05-18 09:35:00|1998.5|1992.5|1997.8|1991.8|1999.3|1993.3|1997.5|1991.5|24
1589794800000|2020-05-18 09:40:00|1997.5|1991.5|1995.5|1989.5|1997.5|1991.5|1995.5|1989.5|12
1589795100000|2020-05-18 09:45:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1589795400000|2020-05-18 09:50:00|1995.5|1989.5|1997.5|1991.5|1998.3|1992.3|1994.8|1988.8|17
1589795700000|2020-05-18 09:55:00|1997.8|1991.8|2000.3|1994.3|2000.8|1994.8|1997.5|1991.5|20
1589796000000|2020-05-18 10:00:00|2000.5|1994.5|2000|1994|2000.5|1994.5|1999.5|1993.5|17
1589796300000|2020-05-18 10:05:00|2000.3|1994.3|1999.8|1993.8|2000.5|1994.5|1999.5|1993.5|11
1589796600000|2020-05-18 10:10:00|2000|1994|2000|1994|2000.5|1994.5|2000|1994|15
1589796900000|2020-05-18 10:15:00|2000.3|1994.3|1999.8|1993.8|2000.5|1994.5|1999.5|1993.5|14
1589797200000|2020-05-18 10:20:00|1999.5|1993.5|2000.5|1994.5|2000.8|1994.8|1999.3|1993.3|15
1589797500000|2020-05-18 10:25:00|2000.8|1994.8|2001.3|1995.3|2001.4|1995.4|2000.3|1994.3|11
1589797800000|2020-05-18 10:30:00|2001.5|1995.5|1996.8|1990.8|2001.5|1995.5|1996.5|1990.5|36
1589798100000|2020-05-18 10:35:00|1997|1991|1998|1992|1998.3|1992.3|1996.3|1990.3|28
1589798400000|2020-05-18 10:40:00|1998.3|1992.3|1999.3|1993.3|1999.3|1993.3|1998|1992|39
1589798700000|2020-05-18 10:45:00|1999.5|1993.5|2000.9|1994.9|2001|1995|1998.8|1992.8|17
1589799000000|2020-05-18 10:50:00|2001.3|1995.3|2007|2001|2007|2001|2001|1995|29
1589799300000|2020-05-18 10:55:00|2007.3|2001.3|2000.8|1994.8|2007.3|2001.3|2000.5|1994.5|35
1589799600000|2020-05-18 11:00:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|20
1589799900000|2020-05-18 11:05:00|2001.4|1995.4|1999.5|1993.5|2001.4|1995.4|1999.3|1993.3|15
1589800200000|2020-05-18 11:10:00|1998.8|1992.8|2000.3|1994.3|2001|1995|1998.8|1992.8|11
1589800500000|2020-05-18 11:15:00|1999.8|1993.8|1997.8|1991.8|2000.5|1994.5|1997.8|1991.8|30
1589800800000|2020-05-18 11:20:00|1997.5|1991.5|1997|1991|1998|1992|1996.8|1990.8|18
1589801100000|2020-05-18 11:25:00|1997.8|1991.8|1997|1991|1998.3|1992.3|1997|1991|9
1589801400000|2020-05-18 11:30:00|1997.3|1991.3|1997|1991|1999|1993|1996.5|1990.5|26
1589801700000|2020-05-18 11:35:00|1997.3|1991.3|1997|1991|1997.5|1991.5|1996.5|1990.5|30
1589802000000|2020-05-18 11:40:00|1997.3|1991.3|1997.8|1991.8|1998.5|1992.5|1997.3|1991.3|16
1589802300000|2020-05-18 11:45:00|1998|1992|1999|1993|1999.8|1993.8|1998|1992|27
1589802600000|2020-05-18 11:50:00|1999.3|1993.3|1999|1993|2000.5|1994.5|1996|1990|99
1589802900000|2020-05-18 11:55:00|1999.3|1993.3|2001|1995|2001.5|1995.5|1999.3|1993.3|38
1589803200000|2020-05-18 12:00:00|2001.3|1995.3|1997.9|1991.9|2001.3|1995.3|1997.9|1991.9|31
1589803500000|2020-05-18 12:05:00|1998.5|1992.5|1999.3|1993.3|1999.8|1993.8|1998|1992|9
1589803800000|2020-05-18 12:10:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999|1993|8
1589804100000|2020-05-18 12:15:00|2000|1994|2000.8|1994.8|2001|1995|1998.5|1992.5|26
1589804400000|2020-05-18 12:20:00|2001|1995|2000.6|1994.6|2002.5|1996.5|2000.3|1994.3|32
1589804700000|2020-05-18 12:25:00|2000.1|1994.1|1999.8|1993.8|2001.4|1995.4|1999.8|1993.8|27
1589805000000|2020-05-18 12:30:00|2000|1994|1998.8|1992.8|2000|1994|1998.5|1992.5|19
1589805300000|2020-05-18 12:35:00|1998.3|1992.3|2000|1994|2000.3|1994.3|1998|1992|46
1589805600000|2020-05-18 12:40:00|1999.8|1993.8|2001.3|1995.3|2001.8|1995.8|1999.5|1993.5|18
1589805900000|2020-05-18 12:45:00|2001.1|1995.1|2001.3|1995.3|2002|1996|2001|1995|10
1589806200000|2020-05-18 12:50:00|2001|1995|2001.3|1995.3|2002|1996|1999|1993|38
1589806500000|2020-05-18 12:55:00|2001|1995|2000|1994|2001.8|1995.8|1999.1|1993.1|35
1589806800000|2020-05-18 13:00:00|1999.8|1993.8|2009.5|2003.5|2009.5|2003.5|1998.1|1992.1|165
1589807100000|2020-05-18 13:05:00|2009.3|2003.3|2012|2006|2015|2009|2008.5|2002.5|77
1589807400000|2020-05-18 13:10:00|2011.8|2005.8|2009.1|2003.1|2012|2006|2006.8|2000.8|65
1589807700000|2020-05-18 13:15:00|2009.4|2003.4|2008.3|2002.3|2011.8|2005.8|2007.8|2001.8|22
1589808000000|2020-05-18 13:20:00|2008.5|2002.5|2012|2006|2012.1|2006.1|2008.5|2002.5|23
1589808300000|2020-05-18 13:25:00|2012.4|2006.4|2011.5|2005.5|2014.5|2008.5|2011.5|2005.5|45
1589808600000|2020-05-18 13:30:00|2011.8|2005.8|2016|2010|2017.3|2011.3|2011.8|2005.8|55
1589808900000|2020-05-18 13:35:00|2016.3|2010.3|2018.5|2012.5|2019.3|2013.3|2015.8|2009.8|59
1589809200000|2020-05-18 13:40:00|2018.8|2012.8|2020.8|2014.8|2022.5|2016.5|2017.9|2011.9|99
1589809500000|2020-05-18 13:45:00|2020.9|2014.9|2016.8|2010.8|2022.5|2016.5|2016.3|2010.3|90
1589809800000|2020-05-18 13:50:00|2016.5|2010.5|2017.8|2011.8|2019.6|2013.6|2016|2010|78
1589810100000|2020-05-18 13:55:00|2017.3|2011.3|2017.3|2011.3|2018.8|2012.8|2016.5|2010.5|42
1589810400000|2020-05-18 14:00:00|2017.8|2011.8|2020|2014|2021.8|2015.8|2017.3|2011.3|62
1589810700000|2020-05-18 14:05:00|2020.3|2014.3|2022.3|2016.3|2022.8|2016.8|2020.3|2014.3|74
1589811000000|2020-05-18 14:10:00|2022|2016|2018|2012|2022|2016|2017.8|2011.8|38
1589811300000|2020-05-18 14:15:00|2017.8|2011.8|2016.8|2010.8|2018.8|2012.8|2016.3|2010.3|32
1589811600000|2020-05-18 14:20:00|2016.5|2010.5|2018.8|2012.8|2019.6|2013.6|2016.5|2010.5|42
1589811900000|2020-05-18 14:25:00|2019|2013|2020.8|2014.8|2022.3|2016.3|2018.8|2012.8|43
1589812200000|2020-05-18 14:30:00|2021|2015|2024|2018|2024.3|2018.3|2020.1|2014.1|33
1589812500000|2020-05-18 14:35:00|2024.8|2018.8|2025.8|2019.8|2026.8|2020.8|2023.5|2017.5|53
1589812800000|2020-05-18 14:40:00|2025.5|2019.5|2027.5|2021.5|2027.5|2021.5|2025.3|2019.3|61
1589813100000|2020-05-18 14:45:00|2027.3|2021.3|2030|2024|2030.3|2024.3|2026.3|2020.3|69
1589813400000|2020-05-18 14:50:00|2030.3|2024.3|2026|2020|2030.3|2024.3|2024|2018|79
1589813700000|2020-05-18 14:55:00|2026.3|2020.3|2024.5|2018.5|2030.5|2024.5|2023.5|2017.5|123
1589814000000|2020-05-18 15:00:00|2025.3|2019.3|2023|2017|2025.8|2019.8|2022.6|2016.6|44
1589814300000|2020-05-18 15:05:00|2022.8|2016.8|2023.5|2017.5|2024.8|2018.8|2022.5|2016.5|48
1589814600000|2020-05-18 15:10:00|2023.8|2017.8|2023.8|2017.8|2024.3|2018.3|2023.3|2017.3|23
1589814900000|2020-05-18 15:15:00|2024|2018|2023.8|2017.8|2024.3|2018.3|2021.5|2015.5|40
1589815200000|2020-05-18 15:20:00|2024|2018|2025.8|2019.8|2026.5|2020.5|2024|2018|47
1589815500000|2020-05-18 15:25:00|2026|2020|2026.8|2020.8|2027|2021|2024.4|2018.4|63
1589815800000|2020-05-18 15:30:00|2026.5|2020.5|2024.8|2018.8|2026.8|2020.8|2024.8|2018.8|14
1589816100000|2020-05-18 15:35:00|2025|2019|2022.4|2016.4|2025|2019|2022.4|2016.4|8
1589816400000|2020-05-18 15:40:00|2022.3|2016.3|2020.8|2014.8|2022.5|2016.5|2019.3|2013.3|37
1589816700000|2020-05-18 15:45:00|2020.6|2014.6|2022|2016|2024|2018|2020.6|2014.6|29
1589817000000|2020-05-18 15:50:00|2022.3|2016.3|2023|2017|2023|2017|2022.3|2016.3|6
1589817300000|2020-05-18 15:55:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2021|2015|16
1589817600000|2020-05-18 16:00:00|2022.3|2016.3|2021.3|2015.3|2023.3|2017.3|2021.3|2015.3|16
1589817900000|2020-05-18 16:05:00|2021|2015|2021.5|2015.5|2022|2016|2020.8|2014.8|8
1589818200000|2020-05-18 16:10:00|2021.3|2015.3|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|16
1589818500000|2020-05-18 16:15:00|2022|2016|2021.5|2015.5|2022|2016|2021.3|2015.3|6
1589818800000|2020-05-18 16:20:00|2020.8|2014.8|2020|2014|2020.8|2014.8|2019.5|2013.5|11
1589819100000|2020-05-18 16:25:00|2019.8|2013.8|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|10
1589819400000|2020-05-18 16:30:00|2020.3|2014.3|2021|2015|2021.3|2015.3|2020|2014|17
1589819700000|2020-05-18 16:35:00|2021.3|2015.3|2022.3|2016.3|2022.3|2016.3|2020.4|2014.4|20
1589820000000|2020-05-18 16:40:00|2022.5|2016.5|2021.3|2015.3|2022.5|2016.5|2021|2015|14
1589820300000|2020-05-18 16:45:00|2021.1|2015.1|2021|2015|2021.3|2015.3|2020.8|2014.8|5
1589820600000|2020-05-18 16:50:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2021|2015|2
1589820900000|2020-05-18 16:55:00|2021.1|2015.1|2022|2016|2022.8|2016.8|2021.1|2015.1|16
1589846400000|2020-05-19 00:00:00|2029.3|2023.3|2039.1|2033.1|2039.1|2033.1|2029.3|2023.3|11
1589846700000|2020-05-19 00:05:00|2039.6|2033.6|2038.1|2032.1|2040.5|2034.5|2037.9|2031.9|23
1589847000000|2020-05-19 00:10:00|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.6|2031.6|6
1589847300000|2020-05-19 00:15:00|2038.1|2032.1|2036.9|2030.9|2038.1|2032.1|2036|2030|14
1589847600000|2020-05-19 00:20:00|2036.6|2030.6|2036.4|2030.4|2037.9|2031.9|2036.4|2030.4|8
1589847900000|2020-05-19 00:25:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.4|2030.4|7
1589848200000|2020-05-19 00:30:00|2036.4|2030.4|2034.8|2028.8|2036.4|2030.4|2034.8|2028.8|9
1589848500000|2020-05-19 00:35:00|2034.9|2028.9|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|5
1589848800000|2020-05-19 00:40:00|2035.4|2029.4|2034.9|2028.9|2035.4|2029.4|2034.9|2028.9|3
1589849100000|2020-05-19 00:45:00|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|3
1589849400000|2020-05-19 00:50:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.6|2029.6|2
1589849700000|2020-05-19 00:55:00|2038.1|2032.1|2036.9|2030.9|2038.4|2032.4|2036.1|2030.1|14
1589850000000|2020-05-19 01:00:00|2037.1|2031.1|2031.3|2025.3|2037.5|2031.5|2031.3|2025.3|96
1589850300000|2020-05-19 01:05:00|2031.6|2025.6|2027.8|2021.8|2032.1|2026.1|2027.8|2021.8|39
1589850600000|2020-05-19 01:10:00|2027.5|2021.5|2021.6|2015.6|2027.9|2021.9|2021.6|2015.6|44
1589850900000|2020-05-19 01:15:00|2021.9|2015.9|2024.1|2018.1|2025.4|2019.4|2021.9|2015.9|66
1589851200000|2020-05-19 01:20:00|2024.4|2018.4|2025.4|2019.4|2025.8|2019.8|2024.4|2018.4|13
1589851500000|2020-05-19 01:25:00|2025|2019|2025.1|2019.1|2025.1|2019.1|2024.6|2018.6|5
1589851800000|2020-05-19 01:30:00|2025.4|2019.4|2024.6|2018.6|2027.5|2021.5|2023.9|2017.9|40
1589852100000|2020-05-19 01:35:00|2024.4|2018.4|2021.4|2015.4|2024.4|2018.4|2020.9|2014.9|42
1589852400000|2020-05-19 01:40:00|2021.6|2015.6|2019.3|2013.3|2022.1|2016.1|2018.8|2012.8|32
1589852700000|2020-05-19 01:45:00|2019.4|2013.4|2020.6|2014.6|2021.5|2015.5|2019.3|2013.3|37
1589853000000|2020-05-19 01:50:00|2020.4|2014.4|2019.6|2013.6|2021.3|2015.3|2019.5|2013.5|23
1589853300000|2020-05-19 01:55:00|2019.5|2013.5|2018.8|2012.8|2020.9|2014.9|2018.8|2012.8|15
1589853600000|2020-05-19 02:00:00|2019|2013|2018.5|2012.5|2019|2013|2018.5|2012.5|6
1589853900000|2020-05-19 02:05:00|2018.8|2012.8|2019.3|2013.3|2019.6|2013.6|2018.8|2012.8|8
1589854200000|2020-05-19 02:10:00|2019|2013|2019.8|2013.8|2020.5|2014.5|2019|2013|12
1589854500000|2020-05-19 02:15:00|2020.1|2014.1|2019.5|2013.5|2021|2015|2019|2013|18
1589854800000|2020-05-19 02:20:00|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|2019.6|2013.6|1
1589855100000|2020-05-19 02:25:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|2
1589855400000|2020-05-19 02:30:00|2019.8|2013.8|2019|2013|2020.1|2014.1|2018.5|2012.5|12
1589855700000|2020-05-19 02:35:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2018.8|2012.8|8
1589856000000|2020-05-19 02:40:00|2019.1|2013.1|2016.8|2010.8|2019.1|2013.1|2016.8|2010.8|13
1589856300000|2020-05-19 02:45:00|2016|2010|2014.6|2008.6|2016|2010|2014.4|2008.4|15
1589856600000|2020-05-19 02:50:00|2014.9|2008.9|2016.3|2010.3|2016.6|2010.6|2013.3|2007.3|52
1589856900000|2020-05-19 02:55:00|2016.4|2010.4|2017.1|2011.1|2017.5|2011.5|2016.4|2010.4|12
1589857200000|2020-05-19 03:00:00|2016.6|2010.6|2017|2011|2017|2011|2016.4|2010.4|8
1589857500000|2020-05-19 03:05:00|2016.9|2010.9|2018.4|2012.4|2019|2013|2016.9|2010.9|18
1589857800000|2020-05-19 03:10:00|2018.3|2012.3|2016.5|2010.5|2018.3|2012.3|2016|2010|20
1589858100000|2020-05-19 03:15:00|2016.3|2010.3|2016|2010|2017|2011|2013.6|2007.6|38
1589858400000|2020-05-19 03:20:00|2016.1|2010.1|2015.4|2009.4|2017.4|2011.4|2014.9|2008.9|58
1589858700000|2020-05-19 03:25:00|2015.6|2009.6|2015|2009|2016|2010|2014.4|2008.4|16
1589859300000|2020-05-19 03:35:00|2014.8|2008.8|2014.9|2008.9|2014.9|2008.9|2014.5|2008.5|6
1589859600000|2020-05-19 03:40:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1589860200000|2020-05-19 03:50:00|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|2015.3|2009.3|1
1589860800000|2020-05-19 04:00:00|2015.5|2009.5|2015.6|2009.6|2015.6|2009.6|2015.5|2009.5|2
1589861100000|2020-05-19 04:05:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|2
1589861700000|2020-05-19 04:15:00|2016.4|2010.4|2016.6|2010.6|2016.6|2010.6|2016.4|2010.4|2
1589862000000|2020-05-19 04:20:00|2016.9|2010.9|2017.4|2011.4|2017.4|2011.4|2016.9|2010.9|3
1589862300000|2020-05-19 04:25:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1589863200000|2020-05-19 04:40:00|2017.9|2011.9|2017.6|2011.6|2018.8|2012.8|2017.6|2011.6|6
1589863500000|2020-05-19 04:45:00|2017.9|2011.9|2019|2013|2019|2013|2017.9|2011.9|7
1589863800000|2020-05-19 04:50:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019|2013|4
1589864100000|2020-05-19 04:55:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1589864400000|2020-05-19 05:00:00|2019|2013|2017.6|2011.6|2019.3|2013.3|2017.6|2011.6|12
1589864700000|2020-05-19 05:05:00|2018|2012|2018.4|2012.4|2019.5|2013.5|2018|2012|7
1589865000000|2020-05-19 05:10:00|2018.1|2012.1|2018.5|2012.5|2018.6|2012.6|2018|2012|8
1589865300000|2020-05-19 05:15:00|2018.6|2012.6|2020.6|2014.6|2020.9|2014.9|2018.6|2012.6|8
1589865600000|2020-05-19 05:20:00|2019.6|2013.6|2019.9|2013.9|2020.4|2014.4|2019.3|2013.3|8
1589865900000|2020-05-19 05:25:00|2019.8|2013.8|2019.8|2013.8|2022.1|2016.1|2019.3|2013.3|20
1589866200000|2020-05-19 05:30:00|2020|2014|2019.1|2013.1|2020.4|2014.4|2016.9|2010.9|39
1589866500000|2020-05-19 05:35:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2018.9|2012.9|16
1589866800000|2020-05-19 05:40:00|2019.8|2013.8|2019.4|2013.4|2021.1|2015.1|2018.9|2012.9|36
1589867100000|2020-05-19 05:45:00|2019.6|2013.6|2020.1|2014.1|2023.1|2017.1|2019.4|2013.4|39
1589867400000|2020-05-19 05:50:00|2019.9|2013.9|2019.1|2013.1|2020.4|2014.4|2017.8|2011.8|59
1589867700000|2020-05-19 05:55:00|2019.4|2013.4|2019.6|2013.6|2020.1|2014.1|2018.9|2012.9|25
1589868000000|2020-05-19 06:00:00|2019.4|2013.4|2017.8|2011.8|2019.4|2013.4|2014.9|2008.9|43
1589868300000|2020-05-19 06:05:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2015.8|2009.8|28
1589868600000|2020-05-19 06:10:00|2017|2011|2018.8|2012.8|2019.6|2013.6|2017|2011|19
1589868900000|2020-05-19 06:15:00|2019.6|2013.6|2017.9|2011.9|2020.3|2014.3|2017.9|2011.9|16
1589869200000|2020-05-19 06:20:00|2017.8|2011.8|2013.9|2007.9|2017.8|2011.8|2013.4|2007.4|52
1589869500000|2020-05-19 06:25:00|2013.4|2007.4|2013.5|2007.5|2014.8|2008.8|2011.8|2005.8|42
1589869800000|2020-05-19 06:30:00|2013.3|2007.3|2013.3|2007.3|2014.5|2008.5|2011.9|2005.9|62
1589870100000|2020-05-19 06:35:00|2013.6|2007.6|2011.5|2005.5|2013.6|2007.6|2011|2005|23
1589870400000|2020-05-19 06:40:00|2011.9|2005.9|2011.4|2005.4|2012.5|2006.5|2010.4|2004.4|37
1589870700000|2020-05-19 06:45:00|2011.3|2005.3|2009.9|2003.9|2011.6|2005.6|2009.9|2003.9|33
1589871000000|2020-05-19 06:50:00|2009.8|2003.8|2009.5|2003.5|2010.8|2004.8|2008.6|2002.6|47
1589871300000|2020-05-19 06:55:00|2009.8|2003.8|2015.8|2009.8|2015.8|2009.8|2009.5|2003.5|46
1589871600000|2020-05-19 07:00:00|2015.5|2009.5|2017.8|2011.8|2018.3|2012.3|2014.3|2008.3|52
1589871900000|2020-05-19 07:05:00|2018|2012|2016.3|2010.3|2019.3|2013.3|2015.3|2009.3|27
1589872200000|2020-05-19 07:10:00|2016.5|2010.5|2017.8|2011.8|2018.5|2012.5|2016.3|2010.3|27
1589872500000|2020-05-19 07:15:00|2017.5|2011.5|2018.8|2012.8|2018.8|2012.8|2016.5|2010.5|17
1589872800000|2020-05-19 07:20:00|2019|2013|2020.8|2014.8|2021.8|2015.8|2019|2013|29
1589873100000|2020-05-19 07:25:00|2020.5|2014.5|2016|2010|2020.5|2014.5|2015.8|2009.8|30
1589873400000|2020-05-19 07:30:00|2015.8|2009.8|2017.5|2011.5|2019.8|2013.8|2015.8|2009.8|45
1589873700000|2020-05-19 07:35:00|2017.3|2011.3|2017.5|2011.5|2018|2012|2015.8|2009.8|31
1589874000000|2020-05-19 07:40:00|2016.9|2010.9|2018.3|2012.3|2018.3|2012.3|2016.3|2010.3|11
1589874300000|2020-05-19 07:45:00|2018.1|2012.1|2015.9|2009.9|2020.3|2014.3|2015.9|2009.9|28
1589874600000|2020-05-19 07:50:00|2015.8|2009.8|2015|2009|2015.8|2009.8|2013|2007|21
1589874900000|2020-05-19 07:55:00|2015.3|2009.3|2012.5|2006.5|2015.5|2009.5|2012.5|2006.5|16
1589875200000|2020-05-19 08:00:00|2012.8|2006.8|2010.5|2004.5|2013.3|2007.3|2010.5|2004.5|24
1589875500000|2020-05-19 08:05:00|2010.3|2004.3|2007.3|2001.3|2010.3|2004.3|2007|2001|37
1589875800000|2020-05-19 08:10:00|2005.9|1999.9|2006.8|2000.8|2007.8|2001.8|2004.8|1998.8|30
1589876100000|2020-05-19 08:15:00|2006.5|2000.5|2010|2004|2010.8|2004.8|2005.5|1999.5|28
1589876400000|2020-05-19 08:20:00|2009.8|2003.8|2008.5|2002.5|2010.8|2004.8|2008.5|2002.5|18
1589876700000|2020-05-19 08:25:00|2008.8|2002.8|2009.8|2003.8|2010.8|2004.8|2008.5|2002.5|17
1589877000000|2020-05-19 08:30:00|2010|2004|2011.8|2005.8|2012.8|2006.8|2009.3|2003.3|25
1589877300000|2020-05-19 08:35:00|2011.5|2005.5|2011.5|2005.5|2012.3|2006.3|2010|2004|22
1589877600000|2020-05-19 08:40:00|2011.3|2005.3|2015|2009|2015|2009|2011.3|2005.3|24
1589877900000|2020-05-19 08:45:00|2015.3|2009.3|2013.3|2007.3|2016.9|2010.9|2013.3|2007.3|41
1589878200000|2020-05-19 08:50:00|2013.8|2007.8|2014.8|2008.8|2015|2009|2013.3|2007.3|36
1589878500000|2020-05-19 08:55:00|2015|2009|2013.3|2007.3|2015.3|2009.3|2013.3|2007.3|37
1589878800000|2020-05-19 09:00:00|2013.6|2007.6|2015|2009|2015.8|2009.8|2013.5|2007.5|31
1589879100000|2020-05-19 09:05:00|2015.3|2009.3|2015.3|2009.3|2015.8|2009.8|2015.3|2009.3|34
1589879400000|2020-05-19 09:10:00|2015|2009|2010.3|2004.3|2015|2009|2010.3|2004.3|30
1589879700000|2020-05-19 09:15:00|2010.5|2004.5|2009.5|2003.5|2011.4|2005.4|2007.8|2001.8|46
1589880000000|2020-05-19 09:20:00|2009.8|2003.8|2010.5|2004.5|2011.3|2005.3|2009|2003|16
1589880300000|2020-05-19 09:25:00|2010.8|2004.8|2013|2007|2013|2007|2010.8|2004.8|8
1589880600000|2020-05-19 09:30:00|2012.8|2006.8|2013.8|2007.8|2015.9|2009.9|2012.8|2006.8|22
1589880900000|2020-05-19 09:35:00|2014.1|2008.1|2013.1|2007.1|2015|2009|2013.1|2007.1|10
1589881200000|2020-05-19 09:40:00|2013.5|2007.5|2015.8|2009.8|2016.5|2010.5|2013.5|2007.5|19
1589881500000|2020-05-19 09:45:00|2015.5|2009.5|2014.8|2008.8|2015.5|2009.5|2014.3|2008.3|16
1589881800000|2020-05-19 09:50:00|2015|2009|2015.3|2009.3|2015.8|2009.8|2014.8|2008.8|14
1589882100000|2020-05-19 09:55:00|2015.5|2009.5|2015|2009|2015.8|2009.8|2015|2009|17
1589882400000|2020-05-19 10:00:00|2015.3|2009.3|2012.1|2006.1|2015.5|2009.5|2010.5|2004.5|29
1589882700000|2020-05-19 10:05:00|2012|2006|2011.8|2005.8|2013|2007|2011|2005|16
1589883000000|2020-05-19 10:10:00|2011.9|2005.9|2012.8|2006.8|2012.8|2006.8|2011.9|2005.9|10
1589883300000|2020-05-19 10:15:00|2013|2007|2014.3|2008.3|2014.3|2008.3|2013|2007|6
1589883600000|2020-05-19 10:20:00|2014.5|2008.5|2015.5|2009.5|2015.5|2009.5|2014|2008|12
1589883900000|2020-05-19 10:25:00|2015.3|2009.3|2015.3|2009.3|2016.5|2010.5|2015|2009|10
1589884200000|2020-05-19 10:30:00|2015.5|2009.5|2015.5|2009.5|2016.5|2010.5|2015.5|2009.5|15
1589884500000|2020-05-19 10:35:00|2015.8|2009.8|2012.3|2006.3|2015.8|2009.8|2012.3|2006.3|15
1589884800000|2020-05-19 10:40:00|2012.5|2006.5|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|13
1589885100000|2020-05-19 10:45:00|2013.3|2007.3|2011.5|2005.5|2013.8|2007.8|2011.4|2005.4|10
1589885400000|2020-05-19 10:50:00|2010.8|2004.8|2011|2005|2011|2005|2007.3|2001.3|34
1589885700000|2020-05-19 10:55:00|2011.3|2005.3|2016.5|2010.5|2016.8|2010.8|2011.3|2005.3|17
1589886000000|2020-05-19 11:00:00|2016.3|2010.3|2016.5|2010.5|2016.8|2010.8|2015.8|2009.8|16
1589886300000|2020-05-19 11:05:00|2016.8|2010.8|2019|2013|2019|2013|2016.8|2010.8|22
1589886600000|2020-05-19 11:10:00|2019.3|2013.3|2019.8|2013.8|2019.8|2013.8|2019.3|2013.3|11
1589886900000|2020-05-19 11:15:00|2018.8|2012.8|2018.8|2012.8|2019|2013|2016.8|2010.8|14
1589887200000|2020-05-19 11:20:00|2018.5|2012.5|2018|2012|2018.8|2012.8|2017.3|2011.3|22
1589887500000|2020-05-19 11:25:00|2017.8|2011.8|2018|2012|2018|2012|2017.3|2011.3|5
1589887800000|2020-05-19 11:30:00|2017.8|2011.8|2019.5|2013.5|2020.8|2014.8|2016.3|2010.3|30
1589888100000|2020-05-19 11:35:00|2019.3|2013.3|2020.8|2014.8|2020.8|2014.8|2018.8|2012.8|14
1589888400000|2020-05-19 11:40:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2019.4|2013.4|24
1589888700000|2020-05-19 11:45:00|2020.3|2014.3|2018.5|2012.5|2020.3|2014.3|2017|2011|40
1589889000000|2020-05-19 11:50:00|2018.8|2012.8|2018.8|2012.8|2020.3|2014.3|2018|2012|50
1589889300000|2020-05-19 11:55:00|2019|2013|2021.6|2015.6|2022|2016|2019|2013|25
1589889600000|2020-05-19 12:00:00|2022|2016|2024.8|2018.8|2025.3|2019.3|2021.8|2015.8|33
1589889900000|2020-05-19 12:05:00|2025|2019|2025.8|2019.8|2025.8|2019.8|2023.5|2017.5|31
1589890200000|2020-05-19 12:10:00|2025.5|2019.5|2024.5|2018.5|2025.8|2019.8|2024|2018|32
1589890500000|2020-05-19 12:15:00|2025.3|2019.3|2023.9|2017.9|2025.5|2019.5|2023.9|2017.9|14
1589890800000|2020-05-19 12:20:00|2024|2018|2021.3|2015.3|2025|2019|2019.8|2013.8|41
1589891100000|2020-05-19 12:25:00|2021.5|2015.5|2022.8|2016.8|2022.8|2016.8|2021.5|2015.5|13
1589891400000|2020-05-19 12:30:00|2022.5|2016.5|2025.3|2019.3|2025.3|2019.3|2022|2016|37
1589891700000|2020-05-19 12:35:00|2025.6|2019.6|2022.1|2016.1|2025.6|2019.6|2022.1|2016.1|19
1589892000000|2020-05-19 12:40:00|2022.4|2016.4|2024.1|2018.1|2024.1|2018.1|2021.8|2015.8|31
1589892300000|2020-05-19 12:45:00|2023.8|2017.8|2024.3|2018.3|2025.5|2019.5|2022.5|2016.5|37
1589892600000|2020-05-19 12:50:00|2024.5|2018.5|2023.5|2017.5|2025.4|2019.4|2023.3|2017.3|30
1589892900000|2020-05-19 12:55:00|2023.3|2017.3|2023.8|2017.8|2024.9|2018.9|2023.1|2017.1|44
1589893200000|2020-05-19 13:00:00|2023.5|2017.5|2020.5|2014.5|2024.5|2018.5|2020.4|2014.4|116
1589893500000|2020-05-19 13:05:00|2021.1|2015.1|2026.5|2020.5|2026.5|2020.5|2020.4|2014.4|66
1589893800000|2020-05-19 13:10:00|2026.3|2020.3|2024.8|2018.8|2027.3|2021.3|2024.1|2018.1|55
1589894100000|2020-05-19 13:15:00|2024.4|2018.4|2028|2022|2029|2023|2023.5|2017.5|67
1589894400000|2020-05-19 13:20:00|2028.3|2022.3|2032.3|2026.3|2032.3|2026.3|2028.3|2022.3|79
1589894700000|2020-05-19 13:25:00|2032.8|2026.8|2031|2025|2032.8|2026.8|2028.8|2022.8|55
1589895000000|2020-05-19 13:30:00|2030.8|2024.8|2029|2023|2031|2025|2028.3|2022.3|63
1589895300000|2020-05-19 13:35:00|2028.9|2022.9|2026.5|2020.5|2031|2025|2026.5|2020.5|46
1589895600000|2020-05-19 13:40:00|2026.3|2020.3|2026.5|2020.5|2028.3|2022.3|2025.8|2019.8|31
1589895900000|2020-05-19 13:45:00|2026.3|2020.3|2025|2019|2026.3|2020.3|2023.5|2017.5|25
1589896200000|2020-05-19 13:50:00|2025.5|2019.5|2025.8|2019.8|2028.5|2022.5|2025.3|2019.3|58
1589896500000|2020-05-19 13:55:00|2025.5|2019.5|2029|2023|2029|2023|2025.5|2019.5|28
1589896800000|2020-05-19 14:00:00|2029.8|2023.8|2027.5|2021.5|2029.8|2023.8|2027.3|2021.3|25
1589897100000|2020-05-19 14:05:00|2027.8|2021.8|2030.5|2024.5|2031.3|2025.3|2027.5|2021.5|40
1589897400000|2020-05-19 14:10:00|2030.3|2024.3|2032.3|2026.3|2033.3|2027.3|2030|2024|32
1589897700000|2020-05-19 14:15:00|2032.5|2026.5|2027.4|2021.4|2033|2027|2027.4|2021.4|62
1589898000000|2020-05-19 14:20:00|2028.5|2022.5|2031.8|2025.8|2031.9|2025.9|2028.5|2022.5|25
1589898300000|2020-05-19 14:25:00|2031.5|2025.5|2030|2024|2031.8|2025.8|2029.5|2023.5|18
1589898600000|2020-05-19 14:30:00|2030.3|2024.3|2030.3|2024.3|2031.8|2025.8|2030.3|2024.3|32
1589898900000|2020-05-19 14:35:00|2030.8|2024.8|2028|2022|2031.5|2025.5|2026.4|2020.4|68
1589899200000|2020-05-19 14:40:00|2028.3|2022.3|2027|2021|2029.3|2023.3|2025|2019|37
1589899500000|2020-05-19 14:45:00|2026.9|2020.9|2026.3|2020.3|2027.8|2021.8|2021|2015|95
1589899800000|2020-05-19 14:50:00|2026|2020|2026.8|2020.8|2027.4|2021.4|2025.8|2019.8|86
1589900100000|2020-05-19 14:55:00|2026.5|2020.5|2039|2033|2039.8|2033.8|2026.5|2020.5|151
1589900400000|2020-05-19 15:00:00|2038.8|2032.8|2036.3|2030.3|2039|2033|2035.3|2029.3|55
1589900700000|2020-05-19 15:05:00|2036|2030|2034.4|2028.4|2036|2030|2033.6|2027.6|46
1589901000000|2020-05-19 15:10:00|2034.1|2028.1|2035.8|2029.8|2036|2030|2034.1|2028.1|15
1589901300000|2020-05-19 15:15:00|2036|2030|2037.5|2031.5|2038.4|2032.4|2035.9|2029.9|24
1589901600000|2020-05-19 15:20:00|2037.8|2031.8|2036.8|2030.8|2038|2032|2035.1|2029.1|35
1589901900000|2020-05-19 15:25:00|2036.5|2030.5|2035.8|2029.8|2036.6|2030.6|2035|2029|21
1589902200000|2020-05-19 15:30:00|2036|2030|2035|2029|2036|2030|2034.4|2028.4|21
1589902500000|2020-05-19 15:35:00|2035.1|2029.1|2034.9|2028.9|2035.5|2029.5|2034.4|2028.4|9
1589902800000|2020-05-19 15:40:00|2035|2029|2035.3|2029.3|2035.8|2029.8|2035|2029|7
1589903100000|2020-05-19 15:45:00|2035.5|2029.5|2034.4|2028.4|2035.5|2029.5|2034.4|2028.4|6
1589903400000|2020-05-19 15:50:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2033.5|2027.5|13
1589903700000|2020-05-19 15:55:00|2034.1|2028.1|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|2
1589904000000|2020-05-19 16:00:00|2035|2029|2031.9|2025.9|2035|2029|2031.6|2025.6|13
1589904300000|2020-05-19 16:05:00|2031.6|2025.6|2031.9|2025.9|2032.5|2026.5|2031|2025|20
1589904600000|2020-05-19 16:10:00|2032|2026|2031.3|2025.3|2032.1|2026.1|2031|2025|13
1589904900000|2020-05-19 16:15:00|2031|2025|2029.3|2023.3|2031|2025|2029.3|2023.3|10
1589905200000|2020-05-19 16:20:00|2029.5|2023.5|2030.3|2024.3|2030.5|2024.5|2029.3|2023.3|14
1589905500000|2020-05-19 16:25:00|2029.8|2023.8|2029.3|2023.3|2030|2024|2029.3|2023.3|13
1589905800000|2020-05-19 16:30:00|2029.5|2023.5|2029.3|2023.3|2030|2024|2029.3|2023.3|6
1589906100000|2020-05-19 16:35:00|2029.5|2023.5|2030.3|2024.3|2030.3|2024.3|2029.5|2023.5|5
1589906400000|2020-05-19 16:40:00|2029.8|2023.8|2029.5|2023.5|2029.8|2023.8|2029.5|2023.5|2
1589906700000|2020-05-19 16:45:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2030|2024|3
1589907000000|2020-05-19 16:50:00|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|2030.5|2024.5|1
1589907300000|2020-05-19 16:55:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.1|2024.1|5
1589932800000|2020-05-20 00:00:00|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|2
1589933400000|2020-05-20 00:10:00|2028.4|2022.4|2029.1|2023.1|2029.1|2023.1|2028.4|2022.4|4
1589933700000|2020-05-20 00:15:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1589934000000|2020-05-20 00:20:00|2027.9|2021.9|2027.1|2021.1|2027.9|2021.9|2026.6|2020.6|5
1589934300000|2020-05-20 00:25:00|2026|2020|2026.4|2020.4|2026.4|2020.4|2026|2020|2
1589935200000|2020-05-20 00:40:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2025.6|2019.6|3
1589935500000|2020-05-20 00:45:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1589936100000|2020-05-20 00:55:00|2025.6|2019.6|2025.1|2019.1|2025.6|2019.6|2024.6|2018.6|14
1589936400000|2020-05-20 01:00:00|2025.5|2019.5|2025.9|2019.9|2027.4|2021.4|2025.1|2019.1|46
1589936700000|2020-05-20 01:05:00|2026.1|2020.1|2028.8|2022.8|2029.1|2023.1|2025.8|2019.8|29
1589937000000|2020-05-20 01:10:00|2029|2023|2027.3|2021.3|2029.9|2023.9|2026.6|2020.6|34
1589937300000|2020-05-20 01:15:00|2027.4|2021.4|2027.9|2021.9|2028.6|2022.6|2026.8|2020.8|28
1589937600000|2020-05-20 01:20:00|2027.6|2021.6|2025.9|2019.9|2027.6|2021.6|2025.9|2019.9|19
1589937900000|2020-05-20 01:25:00|2025.6|2019.6|2024.6|2018.6|2025.8|2019.8|2024.6|2018.6|10
1589938200000|2020-05-20 01:30:00|2024.8|2018.8|2024.1|2018.1|2025|2019|2022.1|2016.1|33
1589938500000|2020-05-20 01:35:00|2024|2018|2026.4|2020.4|2026.4|2020.4|2024|2018|24
1589938800000|2020-05-20 01:40:00|2026.5|2020.5|2025.8|2019.8|2026.8|2020.8|2025.8|2019.8|13
1589939100000|2020-05-20 01:45:00|2025.5|2019.5|2028.8|2022.8|2028.9|2022.9|2025.5|2019.5|40
1589939400000|2020-05-20 01:50:00|2028.6|2022.6|2028.6|2022.6|2029.5|2023.5|2027.9|2021.9|27
1589939700000|2020-05-20 01:55:00|2028.9|2022.9|2027.8|2021.8|2028.9|2022.9|2027.8|2021.8|16
1589940000000|2020-05-20 02:00:00|2027.5|2021.5|2026.8|2020.8|2027.6|2021.6|2026.3|2020.3|13
1589940300000|2020-05-20 02:05:00|2027|2021|2026.4|2020.4|2027|2021|2025.5|2019.5|12
1589940900000|2020-05-20 02:15:00|2025.6|2019.6|2024.5|2018.5|2025.6|2019.6|2024.3|2018.3|7
1589941200000|2020-05-20 02:20:00|2024.6|2018.6|2024.5|2018.5|2024.6|2018.6|2024.5|2018.5|2
1589941800000|2020-05-20 02:30:00|2024.3|2018.3|2023.5|2017.5|2024.5|2018.5|2023.5|2017.5|6
1589942100000|2020-05-20 02:35:00|2023.4|2017.4|2025.1|2019.1|2025.1|2019.1|2022.9|2016.9|21
1589942400000|2020-05-20 02:40:00|2024.6|2018.6|2025.4|2019.4|2025.9|2019.9|2024.6|2018.6|15
1589942700000|2020-05-20 02:45:00|2025.5|2019.5|2024.9|2018.9|2025.5|2019.5|2024.9|2018.9|7
1589943000000|2020-05-20 02:50:00|2025|2019|2023.6|2017.6|2025.4|2019.4|2021.6|2015.6|42
1589943300000|2020-05-20 02:55:00|2023.3|2017.3|2022|2016|2023.4|2017.4|2022|2016|20
1589943600000|2020-05-20 03:00:00|2021.8|2015.8|2021.5|2015.5|2022.5|2016.5|2020.4|2014.4|61
1589943900000|2020-05-20 03:05:00|2021.9|2015.9|2023.3|2017.3|2023.3|2017.3|2020.4|2014.4|51
1589944200000|2020-05-20 03:10:00|2023.6|2017.6|2023.8|2017.8|2023.9|2017.9|2023.3|2017.3|13
1589944500000|2020-05-20 03:15:00|2023.9|2017.9|2024.9|2018.9|2025.1|2019.1|2023|2017|12
1589944800000|2020-05-20 03:20:00|2024.8|2018.8|2024.5|2018.5|2025.4|2019.4|2024.3|2018.3|9
1589945100000|2020-05-20 03:25:00|2024.6|2018.6|2024.3|2018.3|2025.1|2019.1|2023.8|2017.8|24
1589945400000|2020-05-20 03:30:00|2024|2018|2025.8|2019.8|2025.8|2019.8|2023.4|2017.4|19
1589945700000|2020-05-20 03:35:00|2025.9|2019.9|2026.6|2020.6|2027.4|2021.4|2025.9|2019.9|10
1589946000000|2020-05-20 03:40:00|2025.8|2019.8|2025.8|2019.8|2026.1|2020.1|2025.8|2019.8|4
1589946300000|2020-05-20 03:45:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1589946600000|2020-05-20 03:50:00|2025.8|2019.8|2026.9|2020.9|2026.9|2020.9|2025.8|2019.8|3
1589947500000|2020-05-20 04:05:00|2026.8|2020.8|2024.6|2018.6|2026.8|2020.8|2023.1|2017.1|12
1589947800000|2020-05-20 04:10:00|2024.4|2018.4|2025.5|2019.5|2025.5|2019.5|2024.4|2018.4|3
1589948100000|2020-05-20 04:15:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|2
1589948400000|2020-05-20 04:20:00|2023.5|2017.5|2024|2018|2024|2018|2023.5|2017.5|3
1589948700000|2020-05-20 04:25:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|4
1589949000000|2020-05-20 04:30:00|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|4
1589949900000|2020-05-20 04:45:00|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|1
1589950500000|2020-05-20 04:55:00|2024.1|2018.1|2022|2016|2024.1|2018.1|2021.4|2015.4|11
1589950800000|2020-05-20 05:00:00|2021.8|2015.8|2022.3|2016.3|2022.5|2016.5|2021.3|2015.3|11
1589951100000|2020-05-20 05:05:00|2022.5|2016.5|2022.6|2016.6|2022.6|2016.6|2022.5|2016.5|2
1589951400000|2020-05-20 05:10:00|2023.4|2017.4|2022.1|2016.1|2023.6|2017.6|2022.1|2016.1|8
1589951700000|2020-05-20 05:15:00|2022.4|2016.4|2022.3|2016.3|2023.3|2017.3|2022.3|2016.3|8
1589952000000|2020-05-20 05:20:00|2022|2016|2026|2020|2026.3|2020.3|2022|2016|16
1589952300000|2020-05-20 05:25:00|2025.6|2019.6|2026.4|2020.4|2027.4|2021.4|2025.4|2019.4|19
1589952600000|2020-05-20 05:30:00|2026.1|2020.1|2026.8|2020.8|2027.8|2021.8|2024.8|2018.8|54
1589952900000|2020-05-20 05:35:00|2026.4|2020.4|2026.8|2020.8|2026.8|2020.8|2025.6|2019.6|24
1589953200000|2020-05-20 05:40:00|2027.1|2021.1|2026.1|2020.1|2029.6|2023.6|2026.1|2020.1|49
1589953500000|2020-05-20 05:45:00|2026.4|2020.4|2027.6|2021.6|2028.5|2022.5|2026|2020|31
1589953800000|2020-05-20 05:50:00|2027.3|2021.3|2024.8|2018.8|2027.8|2021.8|2024.8|2018.8|15
1589954100000|2020-05-20 05:55:00|2024.5|2018.5|2025.1|2019.1|2025.9|2019.9|2023.3|2017.3|24
1589954400000|2020-05-20 06:00:00|2025.3|2019.3|2025.8|2019.8|2026.8|2020.8|2024.8|2018.8|31
1589954700000|2020-05-20 06:05:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2024.3|2018.3|17
1589955000000|2020-05-20 06:10:00|2025.8|2019.8|2023.8|2017.8|2025.8|2019.8|2023.8|2017.8|15
1589955300000|2020-05-20 06:15:00|2024|2018|2023.4|2017.4|2024.4|2018.4|2023.1|2017.1|9
1589955600000|2020-05-20 06:20:00|2023.3|2017.3|2023.1|2017.1|2023.4|2017.4|2023|2017|6
1589955900000|2020-05-20 06:25:00|2023.4|2017.4|2025.5|2019.5|2025.5|2019.5|2022.8|2016.8|14
1589956200000|2020-05-20 06:30:00|2025.4|2019.4|2024.4|2018.4|2026|2020|2023.8|2017.8|22
1589956500000|2020-05-20 06:35:00|2024.3|2018.3|2022|2016|2024.4|2018.4|2021.6|2015.6|20
1589956800000|2020-05-20 06:40:00|2022.4|2016.4|2019.4|2013.4|2022.9|2016.9|2016.3|2010.3|34
1589957100000|2020-05-20 06:45:00|2019.1|2013.1|2021.6|2015.6|2021.8|2015.8|2019.1|2013.1|24
1589957400000|2020-05-20 06:50:00|2021.8|2015.8|2021.5|2015.5|2023.1|2017.1|2021.4|2015.4|18
1589957700000|2020-05-20 06:55:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2019.3|2013.3|33
1589958000000|2020-05-20 07:00:00|2019.8|2013.8|2025.5|2019.5|2025.5|2019.5|2019.8|2013.8|48
1589958300000|2020-05-20 07:05:00|2025.9|2019.9|2020.4|2014.4|2028|2022|2020.3|2014.3|45
1589958600000|2020-05-20 07:10:00|2020.1|2014.1|2019.4|2013.4|2020.1|2014.1|2016.9|2010.9|47
1589958900000|2020-05-20 07:15:00|2019.1|2013.1|2019.4|2013.4|2019.5|2013.5|2017|2011|29
1589959200000|2020-05-20 07:20:00|2019.3|2013.3|2009.3|2003.3|2019.3|2013.3|2009|2003|72
1589959500000|2020-05-20 07:25:00|2009.5|2003.5|2016.1|2010.1|2017.3|2011.3|2009|2003|52
1589959800000|2020-05-20 07:30:00|2016.5|2010.5|2015.8|2009.8|2018.4|2012.4|2015|2009|45
1589960100000|2020-05-20 07:35:00|2015.9|2009.9|2018.4|2012.4|2018.4|2012.4|2013.5|2007.5|52
1589960400000|2020-05-20 07:40:00|2018.1|2012.1|2015.5|2009.5|2021.3|2015.3|2014|2008|38
1589960700000|2020-05-20 07:45:00|2015.8|2009.8|2015.5|2009.5|2015.9|2009.9|2014|2008|32
1589961000000|2020-05-20 07:50:00|2015|2009|2014.3|2008.3|2016|2010|2014.3|2008.3|28
1589961300000|2020-05-20 07:55:00|2014.5|2008.5|2012.1|2006.1|2014.5|2008.5|2008.6|2002.6|42
1589961600000|2020-05-20 08:00:00|2012.5|2006.5|2009.5|2003.5|2014.5|2008.5|2008.1|2002.1|71
1589961900000|2020-05-20 08:05:00|2009.8|2003.8|2015.3|2009.3|2015.5|2009.5|2009.8|2003.8|48
1589962200000|2020-05-20 08:10:00|2015.5|2009.5|2013.3|2007.3|2016.5|2010.5|2013.3|2007.3|30
1589962500000|2020-05-20 08:15:00|2012.8|2006.8|2012|2006|2013.5|2007.5|2010.8|2004.8|34
1589962800000|2020-05-20 08:20:00|2012.3|2006.3|2013.8|2007.8|2014.3|2008.3|2011.9|2005.9|19
1589963100000|2020-05-20 08:25:00|2014|2008|2015.8|2009.8|2016.5|2010.5|2014|2008|19
1589963400000|2020-05-20 08:30:00|2015.5|2009.5|2012.3|2006.3|2015.5|2009.5|2011.8|2005.8|23
1589963700000|2020-05-20 08:35:00|2012|2006|2015|2009|2015.5|2009.5|2011.4|2005.4|32
1589964000000|2020-05-20 08:40:00|2015.5|2009.5|2011.5|2005.5|2015.5|2009.5|2011.5|2005.5|29
1589964300000|2020-05-20 08:45:00|2011.8|2005.8|2014.3|2008.3|2014.8|2008.8|2011.8|2005.8|22
1589964600000|2020-05-20 08:50:00|2014|2008|2014.5|2008.5|2015.3|2009.3|2013.8|2007.8|16
1589964900000|2020-05-20 08:55:00|2014.8|2008.8|2015.8|2009.8|2016.8|2010.8|2014.6|2008.6|16
1589965200000|2020-05-20 09:00:00|2015.5|2009.5|2016.5|2010.5|2018|2012|2015.3|2009.3|20
1589965500000|2020-05-20 09:05:00|2016.8|2010.8|2019|2013|2019.8|2013.8|2016.5|2010.5|30
1589965800000|2020-05-20 09:10:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2017.3|2011.3|20
1589966100000|2020-05-20 09:15:00|2018.3|2012.3|2016.3|2010.3|2018.5|2012.5|2015.8|2009.8|20
1589966400000|2020-05-20 09:20:00|2015.9|2009.9|2018|2012|2018.3|2012.3|2015.9|2009.9|20
1589966700000|2020-05-20 09:25:00|2017.9|2011.9|2017|2011|2018.3|2012.3|2016.8|2010.8|15
1589967000000|2020-05-20 09:30:00|2017.1|2011.1|2016.3|2010.3|2017.8|2011.8|2015.8|2009.8|22
1589967300000|2020-05-20 09:35:00|2016.5|2010.5|2016.3|2010.3|2016.5|2010.5|2016.3|2010.3|4
1589967600000|2020-05-20 09:40:00|2016.5|2010.5|2016.5|2010.5|2016.8|2010.8|2015.6|2009.6|10
1589967900000|2020-05-20 09:45:00|2016.8|2010.8|2016.9|2010.9|2017.3|2011.3|2016|2010|15
1589968200000|2020-05-20 09:50:00|2017|2011|2016.3|2010.3|2017|2011|2016|2010|9
1589968500000|2020-05-20 09:55:00|2016|2010|2016.3|2010.3|2016.8|2010.8|2016|2010|10
1589968800000|2020-05-20 10:00:00|2016.5|2010.5|2016|2010|2016.5|2010.5|2015.5|2009.5|11
1589969100000|2020-05-20 10:05:00|2016.3|2010.3|2015.3|2009.3|2016.5|2010.5|2015.3|2009.3|7
1589969400000|2020-05-20 10:10:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2014.8|2008.8|6
1589969700000|2020-05-20 10:15:00|2015|2009|2016.3|2010.3|2016.3|2010.3|2015|2009|12
1589970000000|2020-05-20 10:20:00|2016.5|2010.5|2015.9|2009.9|2016.8|2010.8|2015.5|2009.5|17
1589970300000|2020-05-20 10:25:00|2016|2010|2016.8|2010.8|2016.8|2010.8|2016|2010|3
1589970600000|2020-05-20 10:30:00|2016.6|2010.6|2020.5|2014.5|2020.5|2014.5|2016|2010|19
1589970900000|2020-05-20 10:35:00|2020.8|2014.8|2019|2013|2021|2015|2019|2013|17
1589971200000|2020-05-20 10:40:00|2019.3|2013.3|2019.8|2013.8|2019.8|2013.8|2018.8|2012.8|7
1589971500000|2020-05-20 10:45:00|2019.5|2013.5|2019|2013|2020|2014|2019|2013|11
1589971800000|2020-05-20 10:50:00|2019.3|2013.3|2022.5|2016.5|2023.3|2017.3|2019.3|2013.3|22
1589972100000|2020-05-20 10:55:00|2022.4|2016.4|2022.3|2016.3|2022.4|2016.4|2021.5|2015.5|6
1589972400000|2020-05-20 11:00:00|2022.8|2016.8|2021.5|2015.5|2022.8|2016.8|2021.3|2015.3|13
1589972700000|2020-05-20 11:05:00|2021.3|2015.3|2023.3|2017.3|2023.3|2017.3|2020.3|2014.3|11
1589973000000|2020-05-20 11:10:00|2023.5|2017.5|2023.3|2017.3|2024|2018|2023|2017|10
1589973300000|2020-05-20 11:15:00|2023.8|2017.8|2022.8|2016.8|2023.8|2017.8|2022.8|2016.8|8
1589973600000|2020-05-20 11:20:00|2023|2017|2022.4|2016.4|2023.5|2017.5|2022.3|2016.3|7
1589973900000|2020-05-20 11:25:00|2022.3|2016.3|2022.4|2016.4|2022.6|2016.6|2022.3|2016.3|9
1589974200000|2020-05-20 11:30:00|2022.3|2016.3|2020.5|2014.5|2022.3|2016.3|2018.5|2012.5|31
1589974500000|2020-05-20 11:35:00|2020.8|2014.8|2020.9|2014.9|2021.8|2015.8|2020.8|2014.8|28
1589974800000|2020-05-20 11:40:00|2020.6|2014.6|2020.8|2014.8|2020.9|2014.9|2018.8|2012.8|24
1589975100000|2020-05-20 11:45:00|2021.3|2015.3|2021.5|2015.5|2022|2016|2020.3|2014.3|22
1589975400000|2020-05-20 11:50:00|2021.3|2015.3|2019|2013|2021.3|2015.3|2017.8|2011.8|94
1589975700000|2020-05-20 11:55:00|2019.3|2013.3|2021|2015|2021.5|2015.5|2017.3|2011.3|43
1589976000000|2020-05-20 12:00:00|2021.5|2015.5|2019.3|2013.3|2021.5|2015.5|2018.5|2012.5|44
1589976300000|2020-05-20 12:05:00|2019|2013|2020.8|2014.8|2020.8|2014.8|2019|2013|29
1589976600000|2020-05-20 12:10:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2019.8|2013.8|6
1589976900000|2020-05-20 12:15:00|2020.9|2014.9|2022.8|2016.8|2023.1|2017.1|2020.9|2014.9|21
1589977200000|2020-05-20 12:20:00|2022.9|2016.9|2022.6|2016.6|2023.8|2017.8|2021.3|2015.3|35
1589977500000|2020-05-20 12:25:00|2022.3|2016.3|2023.6|2017.6|2023.6|2017.6|2021.8|2015.8|31
1589977800000|2020-05-20 12:30:00|2023.9|2017.9|2023|2017|2024.1|2018.1|2022.8|2016.8|25
1589978100000|2020-05-20 12:35:00|2022.8|2016.8|2025.4|2019.4|2025.4|2019.4|2021.9|2015.9|27
1589978400000|2020-05-20 12:40:00|2025.5|2019.5|2027.6|2021.6|2027.9|2021.9|2024.3|2018.3|25
1589978700000|2020-05-20 12:45:00|2027.5|2021.5|2027.6|2021.6|2028.5|2022.5|2025.6|2019.6|56
1589979000000|2020-05-20 12:50:00|2027.5|2021.5|2027.9|2021.9|2028.9|2022.9|2025.8|2019.8|49
1589979300000|2020-05-20 12:55:00|2028.3|2022.3|2029.4|2023.4|2030|2024|2028.3|2022.3|25
1589979600000|2020-05-20 13:00:00|2029.1|2023.1|2019|2013|2029.1|2023.1|2016.6|2010.6|153
1589979900000|2020-05-20 13:05:00|2019.3|2013.3|2014.1|2008.1|2021.1|2015.1|2014.1|2008.1|168
1589980200000|2020-05-20 13:10:00|2014.4|2008.4|2013.3|2007.3|2014.4|2008.4|2010.3|2004.3|159
1589980500000|2020-05-20 13:15:00|2013.5|2007.5|2013.5|2007.5|2015.1|2009.1|2012.5|2006.5|89
1589980800000|2020-05-20 13:20:00|2013.3|2007.3|2013|2007|2013.8|2007.8|2011.9|2005.9|39
1589981100000|2020-05-20 13:25:00|2013.4|2007.4|2016.6|2010.6|2016.8|2010.8|2013|2007|31
1589981400000|2020-05-20 13:30:00|2016.9|2010.9|2013.4|2007.4|2018.4|2012.4|2011.8|2005.8|65
1589981700000|2020-05-20 13:35:00|2013.6|2007.6|2013.1|2007.1|2013.9|2007.9|2009.5|2003.5|72
1589982000000|2020-05-20 13:40:00|2012.9|2006.9|2011.4|2005.4|2013.3|2007.3|2011|2005|58
1589982300000|2020-05-20 13:45:00|2011.6|2005.6|2013.5|2007.5|2013.5|2007.5|2011|2005|55
1589982600000|2020-05-20 13:50:00|2012.9|2006.9|2015.9|2009.9|2015.9|2009.9|2012.9|2006.9|46
1589982900000|2020-05-20 13:55:00|2015.4|2009.4|2015|2009|2015.9|2009.9|2014.5|2008.5|30
1589983200000|2020-05-20 14:00:00|2015.4|2009.4|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|27
1589983500000|2020-05-20 14:05:00|2016|2010|2017.5|2011.5|2018.3|2012.3|2015|2009|47
1589983800000|2020-05-20 14:10:00|2017.8|2011.8|2019.5|2013.5|2019.5|2013.5|2017.3|2011.3|39
1589984100000|2020-05-20 14:15:00|2019.6|2013.6|2020|2014|2022.5|2016.5|2018.8|2012.8|49
1589984400000|2020-05-20 14:20:00|2019.8|2013.8|2018.9|2012.9|2020.5|2014.5|2017.8|2011.8|35
1589984700000|2020-05-20 14:25:00|2018.8|2012.8|2017.9|2011.9|2019.5|2013.5|2016|2010|74
1589985000000|2020-05-20 14:30:00|2018.5|2012.5|2019|2013|2019.8|2013.8|2017.3|2011.3|108
1589985300000|2020-05-20 14:35:00|2018.8|2012.8|2024.1|2018.1|2024.1|2018.1|2018|2012|65
1589985600000|2020-05-20 14:40:00|2025.3|2019.3|2030.1|2024.1|2030.8|2024.8|2024.8|2018.8|115
1589985900000|2020-05-20 14:45:00|2029.1|2023.1|2031.8|2025.8|2032.9|2026.9|2028.5|2022.5|141
1589986200000|2020-05-20 14:50:00|2032.4|2026.4|2036.5|2030.5|2036.8|2030.8|2030.8|2024.8|231
1589986500000|2020-05-20 14:55:00|2036.3|2030.3|2040.5|2034.5|2041.8|2035.8|2036.3|2030.3|188
1589986800000|2020-05-20 15:00:00|2040.3|2034.3|2041.3|2035.3|2045.5|2039.5|2038.5|2032.5|113
1589987100000|2020-05-20 15:05:00|2041.8|2035.8|2041|2035|2044.6|2038.6|2040|2034|54
1589987400000|2020-05-20 15:10:00|2041.3|2035.3|2043|2037|2043|2037|2040|2034|31
1589987700000|2020-05-20 15:15:00|2043.1|2037.1|2044.3|2038.3|2044.3|2038.3|2042.3|2036.3|21
1589988000000|2020-05-20 15:20:00|2044.5|2038.5|2049.5|2043.5|2050.8|2044.8|2044.5|2038.5|79
1589988300000|2020-05-20 15:25:00|2049.8|2043.8|2053.3|2047.3|2056.8|2050.8|2049.8|2043.8|120
1589988600000|2020-05-20 15:30:00|2053|2047|2053.8|2047.8|2055.5|2049.5|2051.3|2045.3|81
1589988900000|2020-05-20 15:35:00|2053.5|2047.5|2046.3|2040.3|2053.5|2047.5|2046.1|2040.1|50
1589989200000|2020-05-20 15:40:00|2046|2040|2047|2041|2047|2041|2044|2038|40
1589989500000|2020-05-20 15:45:00|2047.3|2041.3|2046.3|2040.3|2048.3|2042.3|2045.8|2039.8|16
1589989800000|2020-05-20 15:50:00|2046.5|2040.5|2045.3|2039.3|2046.5|2040.5|2044.9|2038.9|20
1589990100000|2020-05-20 15:55:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2045|2039|7
1589990400000|2020-05-20 16:00:00|2044.8|2038.8|2041.5|2035.5|2045|2039|2041.1|2035.1|25
1589990700000|2020-05-20 16:05:00|2041.3|2035.3|2041.8|2035.8|2042.4|2036.4|2040|2034|43
1589991000000|2020-05-20 16:10:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2040.5|2034.5|15
1589991300000|2020-05-20 16:15:00|2041.8|2035.8|2042.8|2036.8|2043.4|2037.4|2041.5|2035.5|19
1589991600000|2020-05-20 16:20:00|2042.6|2036.6|2041|2035|2042.6|2036.6|2040.3|2034.3|20
1589991900000|2020-05-20 16:25:00|2041.5|2035.5|2042.3|2036.3|2042.5|2036.5|2041.3|2035.3|15
1589992200000|2020-05-20 16:30:00|2042.4|2036.4|2043.1|2037.1|2044.6|2038.6|2042|2036|63
1589992500000|2020-05-20 16:35:00|2042.8|2036.8|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|15
1589992800000|2020-05-20 16:40:00|2041.9|2035.9|2042.5|2036.5|2042.9|2036.9|2041.9|2035.9|17
1589993100000|2020-05-20 16:45:00|2042.8|2036.8|2043.9|2037.9|2044.4|2038.4|2042.8|2036.8|18
1589993400000|2020-05-20 16:50:00|2044.1|2038.1|2043.4|2037.4|2044.6|2038.6|2043|2037|15
1589993700000|2020-05-20 16:55:00|2044.4|2038.4|2045.4|2039.4|2046.4|2040.4|2044.4|2038.4|11
1590019200000|2020-05-21 00:00:00|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1590019800000|2020-05-21 00:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1590020700000|2020-05-21 00:25:00|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.6|2040.6|6
1590021000000|2020-05-21 00:30:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2046.8|2040.8|5
1590021900000|2020-05-21 00:45:00|2047.5|2041.5|2048.1|2042.1|2048.1|2042.1|2047.5|2041.5|4
1590022200000|2020-05-21 00:50:00|2048.6|2042.6|2049.3|2043.3|2049.8|2043.8|2048.6|2042.6|4
1590022500000|2020-05-21 00:55:00|2049.1|2043.1|2050.6|2044.6|2050.6|2044.6|2048.8|2042.8|8
1590022800000|2020-05-21 01:00:00|2050.8|2044.8|2045.6|2039.6|2051.4|2045.4|2042.6|2036.6|102
1590023100000|2020-05-21 01:05:00|2045.4|2039.4|2044.9|2038.9|2046.6|2040.6|2042.4|2036.4|82
1590023400000|2020-05-21 01:10:00|2044.6|2038.6|2039.9|2033.9|2044.6|2038.6|2039.5|2033.5|90
1590023700000|2020-05-21 01:15:00|2039.5|2033.5|2044.3|2038.3|2044.3|2038.3|2039.4|2033.4|52
1590024000000|2020-05-21 01:20:00|2044.4|2038.4|2044.3|2038.3|2045.1|2039.1|2043.1|2037.1|50
1590024300000|2020-05-21 01:25:00|2044.6|2038.6|2045.9|2039.9|2046.6|2040.6|2043.5|2037.5|36
1590024600000|2020-05-21 01:30:00|2046.1|2040.1|2042.1|2036.1|2046.3|2040.3|2040.9|2034.9|83
1590024900000|2020-05-21 01:35:00|2042.4|2036.4|2042.9|2036.9|2043.4|2037.4|2041|2035|42
1590025200000|2020-05-21 01:40:00|2043.1|2037.1|2041.6|2035.6|2043.9|2037.9|2041.6|2035.6|33
1590025500000|2020-05-21 01:45:00|2041.9|2035.9|2038.9|2032.9|2042.6|2036.6|2038.6|2032.6|33
1590025800000|2020-05-21 01:50:00|2039.1|2033.1|2038.9|2032.9|2040.3|2034.3|2036.9|2030.9|68
1590026100000|2020-05-21 01:55:00|2038.6|2032.6|2036.9|2030.9|2038.6|2032.6|2036.9|2030.9|17
1590026400000|2020-05-21 02:00:00|2037.1|2031.1|2037.1|2031.1|2038.6|2032.6|2037.1|2031.1|16
1590026700000|2020-05-21 02:05:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2036.1|2030.1|17
1590027000000|2020-05-21 02:10:00|2037.6|2031.6|2037.9|2031.9|2039.6|2033.6|2037.1|2031.1|26
1590027300000|2020-05-21 02:15:00|2037.6|2031.6|2037.4|2031.4|2037.9|2031.9|2037.3|2031.3|8
1590027600000|2020-05-21 02:20:00|2037.3|2031.3|2038.6|2032.6|2038.6|2032.6|2037.3|2031.3|12
1590027900000|2020-05-21 02:25:00|2039|2033|2038.9|2032.9|2039.6|2033.6|2038.4|2032.4|16
1590028200000|2020-05-21 02:30:00|2038.4|2032.4|2041.4|2035.4|2041.4|2035.4|2038.4|2032.4|18
1590028500000|2020-05-21 02:35:00|2041.6|2035.6|2040.6|2034.6|2042|2036|2040.6|2034.6|9
1590028800000|2020-05-21 02:40:00|2041|2035|2042.8|2036.8|2042.8|2036.8|2040.6|2034.6|14
1590029100000|2020-05-21 02:45:00|2044.1|2038.1|2042.6|2036.6|2044.1|2038.1|2041.9|2035.9|10
1590029400000|2020-05-21 02:50:00|2042.5|2036.5|2043.1|2037.1|2043.1|2037.1|2041.9|2035.9|10
1590029700000|2020-05-21 02:55:00|2043.5|2037.5|2042.8|2036.8|2043.9|2037.9|2042.8|2036.8|21
1590030000000|2020-05-21 03:00:00|2042.6|2036.6|2042.9|2036.9|2042.9|2036.9|2042|2036|9
1590030300000|2020-05-21 03:05:00|2042.8|2036.8|2042.3|2036.3|2042.8|2036.8|2041.9|2035.9|15
1590030600000|2020-05-21 03:10:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042|2036|6
1590030900000|2020-05-21 03:15:00|2042.3|2036.3|2042.4|2036.4|2042.4|2036.4|2041.9|2035.9|6
1590031200000|2020-05-21 03:20:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|6
1590031500000|2020-05-21 03:25:00|2041.6|2035.6|2041|2035|2041.6|2035.6|2040.6|2034.6|15
1590031800000|2020-05-21 03:30:00|2040.5|2034.5|2040.1|2034.1|2040.5|2034.5|2039.5|2033.5|7
1590032100000|2020-05-21 03:35:00|2040.4|2034.4|2040.6|2034.6|2040.8|2034.8|2040.3|2034.3|10
1590033000000|2020-05-21 03:50:00|2040.8|2034.8|2041|2035|2041|2035|2040.8|2034.8|2
1590033600000|2020-05-21 04:00:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1590034200000|2020-05-21 04:10:00|2041|2035|2041.4|2035.4|2041.4|2035.4|2041|2035|3
1590034500000|2020-05-21 04:15:00|2041.3|2035.3|2040.8|2034.8|2041.3|2035.3|2040.8|2034.8|3
1590034800000|2020-05-21 04:20:00|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.6|2035.6|4
1590035100000|2020-05-21 04:25:00|2042.4|2036.4|2042.1|2036.1|2042.6|2036.6|2041.4|2035.4|5
1590035400000|2020-05-21 04:30:00|2041.9|2035.9|2042|2036|2042|2036|2041.9|2035.9|2
1590036000000|2020-05-21 04:40:00|2041.8|2035.8|2042.1|2036.1|2042.1|2036.1|2041.8|2035.8|2
1590036300000|2020-05-21 04:45:00|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|2
1590036900000|2020-05-21 04:55:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1590037200000|2020-05-21 05:00:00|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1590037500000|2020-05-21 05:05:00|2041.3|2035.3|2042.3|2036.3|2043.1|2037.1|2041|2035|11
1590037800000|2020-05-21 05:10:00|2042|2036|2042.5|2036.5|2043.1|2037.1|2041.8|2035.8|13
1590038100000|2020-05-21 05:15:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|9
1590038400000|2020-05-21 05:20:00|2041.4|2035.4|2042.1|2036.1|2042.1|2036.1|2041.1|2035.1|11
1590038700000|2020-05-21 05:25:00|2041.4|2035.4|2040.3|2034.3|2041.5|2035.5|2040.3|2034.3|9
1590039000000|2020-05-21 05:30:00|2040.6|2034.6|2041.1|2035.1|2041.1|2035.1|2040.3|2034.3|25
1590039300000|2020-05-21 05:35:00|2041|2035|2037.5|2031.5|2041|2035|2036.9|2030.9|36
1590039600000|2020-05-21 05:40:00|2037.3|2031.3|2037|2031|2037.3|2031.3|2035.4|2029.4|33
1590039900000|2020-05-21 05:45:00|2037.3|2031.3|2036.6|2030.6|2037.6|2031.6|2036.4|2030.4|18
1590040200000|2020-05-21 05:50:00|2036.4|2030.4|2034.6|2028.6|2036.4|2030.4|2034.4|2028.4|64
1590040500000|2020-05-21 05:55:00|2034.9|2028.9|2035.6|2029.6|2037|2031|2034.9|2028.9|31
1590040800000|2020-05-21 06:00:00|2035.8|2029.8|2034.1|2028.1|2035.8|2029.8|2033.9|2027.9|31
1590041100000|2020-05-21 06:05:00|2034.4|2028.4|2031.6|2025.6|2035|2029|2031.4|2025.4|91
1590041400000|2020-05-21 06:10:00|2031.4|2025.4|2031.9|2025.9|2031.9|2025.9|2030.4|2024.4|39
1590041700000|2020-05-21 06:15:00|2031.6|2025.6|2029.4|2023.4|2031.6|2025.6|2029.4|2023.4|35
1590042000000|2020-05-21 06:20:00|2029.1|2023.1|2025.4|2019.4|2029.4|2023.4|2024.4|2018.4|92
1590042300000|2020-05-21 06:25:00|2025.1|2019.1|2021.9|2015.9|2025.1|2019.1|2021.9|2015.9|52
1590042600000|2020-05-21 06:30:00|2022.1|2016.1|2022.4|2016.4|2022.9|2016.9|2021.1|2015.1|61
1590042900000|2020-05-21 06:35:00|2022.1|2016.1|2016.4|2010.4|2022.1|2016.1|2014.4|2008.4|208
1590043200000|2020-05-21 06:40:00|2016.1|2010.1|2013.8|2007.8|2018.1|2012.1|2011.4|2005.4|91
1590043500000|2020-05-21 06:45:00|2013.4|2007.4|2019.5|2013.5|2019.9|2013.9|2013.1|2007.1|72
1590043800000|2020-05-21 06:50:00|2019.1|2013.1|2021.4|2015.4|2021.4|2015.4|2018.4|2012.4|39
1590044100000|2020-05-21 06:55:00|2021.3|2015.3|2021.8|2015.8|2022.8|2016.8|2021|2015|44
1590044400000|2020-05-21 07:00:00|2022|2016|2023|2017|2023|2017|2019.3|2013.3|41
1590044700000|2020-05-21 07:05:00|2022.8|2016.8|2016.5|2010.5|2022.8|2016.8|2016.5|2010.5|40
1590045000000|2020-05-21 07:10:00|2016.8|2010.8|2017.5|2011.5|2018.8|2012.8|2016.8|2010.8|18
1590045300000|2020-05-21 07:15:00|2018.1|2012.1|2017.5|2011.5|2018.1|2012.1|2016.8|2010.8|14
1590045600000|2020-05-21 07:20:00|2017.8|2011.8|2014.5|2008.5|2018|2012|2014.3|2008.3|28
1590045900000|2020-05-21 07:25:00|2014.8|2008.8|2017.3|2011.3|2017.8|2011.8|2014.8|2008.8|25
1590046200000|2020-05-21 07:30:00|2017.5|2011.5|2017|2011|2017.5|2011.5|2016|2010|23
1590046500000|2020-05-21 07:35:00|2016.8|2010.8|2016.1|2010.1|2017.3|2011.3|2015.9|2009.9|22
1590046800000|2020-05-21 07:40:00|2015.8|2009.8|2011.6|2005.6|2015.8|2009.8|2011.6|2005.6|23
1590047100000|2020-05-21 07:45:00|2011.8|2005.8|2009.8|2003.8|2011.9|2005.9|2009.4|2003.4|29
1590047400000|2020-05-21 07:50:00|2009.5|2003.5|2010.8|2004.8|2011|2005|2009.5|2003.5|10
1590047700000|2020-05-21 07:55:00|2010.6|2004.6|2011|2005|2011.8|2005.8|2009.3|2003.3|23
1590048000000|2020-05-21 08:00:00|2011.3|2005.3|2016.5|2010.5|2018.8|2012.8|2011.3|2005.3|57
1590048300000|2020-05-21 08:05:00|2016.3|2010.3|2015|2009|2016.8|2010.8|2014.4|2008.4|20
1590048600000|2020-05-21 08:10:00|2015.3|2009.3|2015.8|2009.8|2016.3|2010.3|2015|2009|16
1590048900000|2020-05-21 08:15:00|2015.5|2009.5|2014.4|2008.4|2016.3|2010.3|2014|2008|17
1590049200000|2020-05-21 08:20:00|2014.5|2008.5|2014.8|2008.8|2015.5|2009.5|2013.6|2007.6|14
1590049500000|2020-05-21 08:25:00|2015|2009|2015.8|2009.8|2016.8|2010.8|2015|2009|20
1590049800000|2020-05-21 08:30:00|2015.5|2009.5|2013|2007|2015.5|2009.5|2011|2005|44
1590050100000|2020-05-21 08:35:00|2012.8|2006.8|2014.5|2008.5|2015.5|2009.5|2012.5|2006.5|27
1590050400000|2020-05-21 08:40:00|2014.8|2008.8|2012.5|2006.5|2015.6|2009.6|2011.8|2005.8|44
1590050700000|2020-05-21 08:45:00|2012.8|2006.8|2011.3|2005.3|2012.8|2006.8|2010.8|2004.8|28
1590051000000|2020-05-21 08:50:00|2011.5|2005.5|2012.3|2006.3|2013.3|2007.3|2011.3|2005.3|19
1590051300000|2020-05-21 08:55:00|2012.5|2006.5|2009.8|2003.8|2012.5|2006.5|2009.3|2003.3|15
1590051600000|2020-05-21 09:00:00|2010.3|2004.3|2009.8|2003.8|2011|2005|2009.5|2003.5|16
1590051900000|2020-05-21 09:05:00|2009.5|2003.5|2008.5|2002.5|2009.8|2003.8|2008.3|2002.3|16
1590052200000|2020-05-21 09:10:00|2008.3|2002.3|2009.3|2003.3|2011.6|2005.6|2008.3|2002.3|35
1590052500000|2020-05-21 09:15:00|2009.8|2003.8|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|12
1590052800000|2020-05-21 09:20:00|2009.5|2003.5|2009.5|2003.5|2010|2004|2009|2003|19
1590053100000|2020-05-21 09:25:00|2009.3|2003.3|2010.8|2004.8|2012.5|2006.5|2009.3|2003.3|30
1590053400000|2020-05-21 09:30:00|2010.5|2004.5|2010.3|2004.3|2010.5|2004.5|2009.5|2003.5|14
1590053700000|2020-05-21 09:35:00|2010.5|2004.5|2009.3|2003.3|2010.5|2004.5|2009.3|2003.3|15
1590054000000|2020-05-21 09:40:00|2009.5|2003.5|2009.8|2003.8|2009.8|2003.8|2009.3|2003.3|4
1590054300000|2020-05-21 09:45:00|2009.5|2003.5|2009.3|2003.3|2009.5|2003.5|2009.3|2003.3|4
1590054600000|2020-05-21 09:50:00|2008.8|2002.8|2005.8|1999.8|2008.8|2002.8|2000.8|1994.8|41
1590054900000|2020-05-21 09:55:00|2006|2000|2005.3|1999.3|2008|2002|2004.5|1998.5|39
1590055200000|2020-05-21 10:00:00|2004.9|1998.9|2001.3|1995.3|2005.5|1999.5|2000.3|1994.3|63
1590055500000|2020-05-21 10:05:00|2001|1995|1998.3|1992.3|2001.3|1995.3|1997|1991|43
1590055800000|2020-05-21 10:10:00|1998.5|1992.5|2000|1994|2000.3|1994.3|1997.5|1991.5|23
1590056100000|2020-05-21 10:15:00|2000.3|1994.3|2002.5|1996.5|2003.3|1997.3|1999.9|1993.9|23
1590056400000|2020-05-21 10:20:00|2002.3|1996.3|1999.3|1993.3|2002.3|1996.3|1999.3|1993.3|22
1590056700000|2020-05-21 10:25:00|1998.8|1992.8|1997|1991|1999.5|1993.5|1997|1991|17
1590057000000|2020-05-21 10:30:00|1997.3|1991.3|2000.3|1994.3|2000.5|1994.5|1996.5|1990.5|35
1590057300000|2020-05-21 10:35:00|2000|1994|2001.3|1995.3|2001.3|1995.3|1999.5|1993.5|37
1590057600000|2020-05-21 10:40:00|2001|1995|2002.3|1996.3|2003.8|1997.8|2000.5|1994.5|23
1590057900000|2020-05-21 10:45:00|2002.5|1996.5|2003.5|1997.5|2004.5|1998.5|2002.3|1996.3|30
1590058200000|2020-05-21 10:50:00|2003.8|1997.8|2001.5|1995.5|2004|1998|2000.8|1994.8|17
1590058500000|2020-05-21 10:55:00|2001.3|1995.3|2000|1994|2001.5|1995.5|2000|1994|11
1590058800000|2020-05-21 11:00:00|2000.3|1994.3|1999.3|1993.3|2000.3|1994.3|1999.3|1993.3|13
1590059100000|2020-05-21 11:05:00|1999|1993|1999|1993|1999.3|1993.3|1998.3|1992.3|17
1590059400000|2020-05-21 11:10:00|1999.3|1993.3|1997.8|1991.8|1999.3|1993.3|1997.3|1991.3|21
1590059700000|2020-05-21 11:15:00|1997.5|1991.5|1996.9|1990.9|1997.5|1991.5|1995|1989|24
1590060000000|2020-05-21 11:20:00|1996.8|1990.8|2000|1994|2002|1996|1996.8|1990.8|45
1590060300000|2020-05-21 11:25:00|2000.5|1994.5|2001.8|1995.8|2002|1996|2000|1994|19
1590060600000|2020-05-21 11:30:00|2002|1996|1999|1993|2002.3|1996.3|1998.8|1992.8|33
1590060900000|2020-05-21 11:35:00|1999.5|1993.5|2002.3|1996.3|2002.3|1996.3|1999.5|1993.5|24
1590061200000|2020-05-21 11:40:00|2002.4|1996.4|2000.8|1994.8|2002.4|1996.4|1999.5|1993.5|14
1590061500000|2020-05-21 11:45:00|2001|1995|1999.8|1993.8|2001.3|1995.3|1999.8|1993.8|19
1590061800000|2020-05-21 11:50:00|1999.5|1993.5|1995.5|1989.5|1999.8|1993.8|1995.3|1989.3|52
1590062100000|2020-05-21 11:55:00|1995.8|1989.8|1998.5|1992.5|1999.4|1993.4|1995|1989|53
1590062400000|2020-05-21 12:00:00|1998.8|1992.8|2000.5|1994.5|2000.8|1994.8|1998.8|1992.8|23
1590062700000|2020-05-21 12:05:00|2000.3|1994.3|2001|1995|2002|1996|2000.3|1994.3|16
1590063000000|2020-05-21 12:10:00|2000.8|1994.8|2001.3|1995.3|2002|1996|2000.3|1994.3|37
1590063300000|2020-05-21 12:15:00|2001.5|1995.5|2001.3|1995.3|2001.8|1995.8|2001.1|1995.1|25
1590063600000|2020-05-21 12:20:00|2001|1995|2001.4|1995.4|2003|1997|2000.8|1994.8|39
1590063900000|2020-05-21 12:25:00|2001.1|1995.1|2001|1995|2003|1997|2000.5|1994.5|40
1590064200000|2020-05-21 12:30:00|2001.3|1995.3|2003|1997|2003.3|1997.3|2000.8|1994.8|31
1590064500000|2020-05-21 12:35:00|2003.3|1997.3|2004.3|1998.3|2005.3|1999.3|2002.5|1996.5|31
1590064800000|2020-05-21 12:40:00|2004.5|1998.5|2003|1997|2004.8|1998.8|2001.3|1995.3|33
1590065100000|2020-05-21 12:45:00|2003.3|1997.3|2001.3|1995.3|2004.8|1998.8|2001.3|1995.3|27
1590065400000|2020-05-21 12:50:00|2001.6|1995.6|2001.5|1995.5|2006.9|2000.9|2001.5|1995.5|53
1590065700000|2020-05-21 12:55:00|2001.8|1995.8|2003.5|1997.5|2004|1998|2001.5|1995.5|32
1590066000000|2020-05-21 13:00:00|2003.8|1997.8|1998.5|1992.5|2005|1999|1998.5|1992.5|118
1590066300000|2020-05-21 13:05:00|1998.3|1992.3|1992|1986|1998.3|1992.3|1991.6|1985.6|108
1590066600000|2020-05-21 13:10:00|1991.8|1985.8|1999.3|1993.3|2000|1994|1991.8|1985.8|168
1590066900000|2020-05-21 13:15:00|1999.5|1993.5|2000.9|1994.9|2001.5|1995.5|1998.4|1992.4|85
1590067200000|2020-05-21 13:20:00|2000.8|1994.8|2002.5|1996.5|2003.5|1997.5|2000.4|1994.4|50
1590067500000|2020-05-21 13:25:00|2002.3|1996.3|2006.8|2000.8|2007|2001|2000.8|1994.8|149
1590067800000|2020-05-21 13:30:00|2006.5|2000.5|2004.1|1998.1|2006.5|2000.5|2001|1995|195
1590068100000|2020-05-21 13:35:00|2004.4|1998.4|2004.9|1998.9|2005.1|1999.1|2002.6|1996.6|102
1590068400000|2020-05-21 13:40:00|2004.8|1998.8|2006|2000|2006.5|2000.5|2004.8|1998.8|40
1590068700000|2020-05-21 13:45:00|2006.3|2000.3|2005.5|1999.5|2008.4|2002.4|2005.3|1999.3|53
1590069000000|2020-05-21 13:50:00|2005.8|1999.8|2005.5|1999.5|2007|2001|2005.3|1999.3|40
1590069300000|2020-05-21 13:55:00|2005.8|1999.8|2001.5|1995.5|2006|2000|2000.8|1994.8|59
1590069600000|2020-05-21 14:00:00|2001.8|1995.8|2000.1|1994.1|2004.1|1998.1|1999.9|1993.9|77
1590069900000|2020-05-21 14:05:00|1999.6|1993.6|1999.4|1993.4|2001.3|1995.3|1997.5|1991.5|71
1590070200000|2020-05-21 14:10:00|1999.1|1993.1|2001.1|1995.1|2001.1|1995.1|1998|1992|42
1590070500000|2020-05-21 14:15:00|2001|1995|1998.6|1992.6|2001.3|1995.3|1998.4|1992.4|35
1590070800000|2020-05-21 14:20:00|1998.9|1992.9|1990.3|1984.3|1998.9|1992.9|1989.8|1983.8|90
1590071100000|2020-05-21 14:25:00|1990.5|1984.5|1977.8|1971.8|1991.3|1985.3|1977.5|1971.5|131
1590071400000|2020-05-21 14:30:00|1978|1972|1980.6|1974.6|1980.8|1974.8|1976.3|1970.3|150
1590071700000|2020-05-21 14:35:00|1980.5|1974.5|1978.4|1972.4|1980.8|1974.8|1975|1969|77
1590072000000|2020-05-21 14:40:00|1978.1|1972.1|1983|1977|1983.5|1977.5|1978.1|1972.1|68
1590072300000|2020-05-21 14:45:00|1982.8|1976.8|1980.5|1974.5|1982.8|1976.8|1979.8|1973.8|69
1590072600000|2020-05-21 14:50:00|1980.8|1974.8|1978|1972|1981|1975|1971.1|1965.1|149
1590072900000|2020-05-21 14:55:00|1978.3|1972.3|1985.3|1979.3|1991.3|1985.3|1978.3|1972.3|207
1590073200000|2020-05-21 15:00:00|1985.5|1979.5|1983.3|1977.3|1986|1980|1982.3|1976.3|103
1590073500000|2020-05-21 15:05:00|1983|1977|1980|1974|1983|1977|1979.3|1973.3|51
1590073800000|2020-05-21 15:10:00|1979.9|1973.9|1982.6|1976.6|1982.6|1976.6|1979.9|1973.9|41
1590074100000|2020-05-21 15:15:00|1982.1|1976.1|1980.5|1974.5|1983.3|1977.3|1978.9|1972.9|53
1590074400000|2020-05-21 15:20:00|1980.3|1974.3|1978.8|1972.8|1981|1975|1976.8|1970.8|62
1590074700000|2020-05-21 15:25:00|1978.4|1972.4|1983.5|1977.5|1983.5|1977.5|1977.6|1971.6|37
1590075000000|2020-05-21 15:30:00|1983.3|1977.3|1981.5|1975.5|1983.3|1977.3|1980.1|1974.1|24
1590075300000|2020-05-21 15:35:00|1981.4|1975.4|1981|1975|1982.4|1976.4|1981|1975|14
1590075600000|2020-05-21 15:40:00|1981.1|1975.1|1981.6|1975.6|1981.8|1975.8|1980.3|1974.3|14
1590075900000|2020-05-21 15:45:00|1981.5|1975.5|1980.3|1974.3|1981.8|1975.8|1980.3|1974.3|12
1590076200000|2020-05-21 15:50:00|1980.4|1974.4|1977.1|1971.1|1980.5|1974.5|1976.3|1970.3|20
1590076500000|2020-05-21 15:55:00|1977.8|1971.8|1977.5|1971.5|1979|1973|1977.5|1971.5|31
1590076800000|2020-05-21 16:00:00|1977.1|1971.1|1973|1967|1977.3|1971.3|1971.6|1965.6|37
1590077100000|2020-05-21 16:05:00|1973.3|1967.3|1974|1968|1977.5|1971.5|1973.3|1967.3|42
1590077400000|2020-05-21 16:10:00|1974.5|1968.5|1975.3|1969.3|1975.3|1969.3|1974|1968|9
1590077700000|2020-05-21 16:15:00|1975.4|1969.4|1975|1969|1977|1971|1975|1969|14
1590078000000|2020-05-21 16:20:00|1975.3|1969.3|1975.4|1969.4|1975.8|1969.8|1975|1969|7
1590078300000|2020-05-21 16:25:00|1975.6|1969.6|1976.8|1970.8|1976.8|1970.8|1975.5|1969.5|16
1590078600000|2020-05-21 16:30:00|1977|1971|1975.8|1969.8|1977|1971|1975.8|1969.8|17
1590078900000|2020-05-21 16:35:00|1976|1970|1976.5|1970.5|1977|1971|1975.5|1969.5|43
1590079200000|2020-05-21 16:40:00|1976.8|1970.8|1978.4|1972.4|1979.1|1973.1|1976.5|1970.5|25
1590079500000|2020-05-21 16:45:00|1978.6|1972.6|1978.9|1972.9|1979.3|1973.3|1978.5|1972.5|12
1590079800000|2020-05-21 16:50:00|1978.8|1972.8|1977.3|1971.3|1978.8|1972.8|1977.1|1971.1|7
1590080100000|2020-05-21 16:55:00|1977.1|1971.1|1975.8|1969.8|1977.1|1971.1|1975.8|1969.8|10
1590105600000|2020-05-22 00:00:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1590105900000|2020-05-22 00:05:00|1972.6|1966.6|1968.9|1962.9|1972.6|1966.6|1968.8|1962.8|14
1590106200000|2020-05-22 00:10:00|1968.8|1962.8|1965.1|1959.1|1969.1|1963.1|1964.4|1958.4|35
1590106500000|2020-05-22 00:15:00|1965.4|1959.4|1967.4|1961.4|1968.1|1962.1|1965.4|1959.4|29
1590106800000|2020-05-22 00:20:00|1967.1|1961.1|1966.6|1960.6|1967.1|1961.1|1965.5|1959.5|30
1590107100000|2020-05-22 00:25:00|1965.8|1959.8|1965.8|1959.8|1966.9|1960.9|1965.6|1959.6|24
1590107400000|2020-05-22 00:30:00|1966|1960|1965.9|1959.9|1967|1961|1965.4|1959.4|18
1590107700000|2020-05-22 00:35:00|1965.6|1959.6|1964.9|1958.9|1966|1960|1964.8|1958.8|9
1590108000000|2020-05-22 00:40:00|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1964.6|1958.6|3
1590108300000|2020-05-22 00:45:00|1964.9|1958.9|1968.6|1962.6|1969.4|1963.4|1964.9|1958.9|12
1590108600000|2020-05-22 00:50:00|1969.6|1963.6|1969.9|1963.9|1971.8|1965.8|1969.6|1963.6|8
1590108900000|2020-05-22 00:55:00|1970|1964|1970.3|1964.3|1970.4|1964.4|1970|1964|4
1590109200000|2020-05-22 01:00:00|1971.1|1965.1|1965.4|1959.4|1974.1|1968.1|1964.8|1958.8|144
1590109500000|2020-05-22 01:05:00|1965.1|1959.1|1962.4|1956.4|1967.4|1961.4|1960.4|1954.4|120
1590109800000|2020-05-22 01:10:00|1962.8|1956.8|1967.6|1961.6|1968.1|1962.1|1962.3|1956.3|68
1590110100000|2020-05-22 01:15:00|1967.4|1961.4|1966.8|1960.8|1967.9|1961.9|1965.5|1959.5|62
1590110400000|2020-05-22 01:20:00|1967|1961|1969.8|1963.8|1970.5|1964.5|1966.4|1960.4|34
1590110700000|2020-05-22 01:25:00|1969.5|1963.5|1969|1963|1970.8|1964.8|1968.1|1962.1|59
1590111000000|2020-05-22 01:30:00|1969.4|1963.4|1966.9|1960.9|1969.5|1963.5|1965.5|1959.5|110
1590111300000|2020-05-22 01:35:00|1966.6|1960.6|1964.6|1958.6|1967.9|1961.9|1964.5|1958.5|90
1590111600000|2020-05-22 01:40:00|1964.3|1958.3|1960.9|1954.9|1964.4|1958.4|1960.3|1954.3|113
1590111900000|2020-05-22 01:45:00|1960.5|1954.5|1962.5|1956.5|1963.3|1957.3|1959.4|1953.4|67
1590112200000|2020-05-22 01:50:00|1962.4|1956.4|1965|1959|1965.8|1959.8|1962.1|1956.1|75
1590112500000|2020-05-22 01:55:00|1964.9|1958.9|1964.5|1958.5|1965.8|1959.8|1963.6|1957.6|69
1590112800000|2020-05-22 02:00:00|1964.3|1958.3|1961.5|1955.5|1964.3|1958.3|1961.3|1955.3|58
1590113100000|2020-05-22 02:05:00|1961.3|1955.3|1951.8|1945.8|1961.3|1955.3|1950.9|1944.9|109
1590113400000|2020-05-22 02:10:00|1951.5|1945.5|1956.8|1950.8|1962.3|1956.3|1950.8|1944.8|175
1590113700000|2020-05-22 02:15:00|1956.5|1950.5|1955.9|1949.9|1956.5|1950.5|1955.9|1949.9|6
1590114000000|2020-05-22 02:20:00|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|4
1590114300000|2020-05-22 02:25:00|1956.6|1950.6|1957.5|1951.5|1957.6|1951.6|1956.6|1950.6|7
1590114600000|2020-05-22 02:30:00|1957.1|1951.1|1959.9|1953.9|1960.6|1954.6|1956.1|1950.1|95
1590114900000|2020-05-22 02:35:00|1960|1954|1960.8|1954.8|1962.4|1956.4|1960|1954|58
1590115200000|2020-05-22 02:40:00|1960.5|1954.5|1961.4|1955.4|1961.4|1955.4|1959.8|1953.8|33
1590115500000|2020-05-22 02:45:00|1961.1|1955.1|1962.9|1956.9|1963.4|1957.4|1959.9|1953.9|65
1590115800000|2020-05-22 02:50:00|1962.6|1956.6|1962.8|1956.8|1963.8|1957.8|1961.5|1955.5|35
1590116100000|2020-05-22 02:55:00|1962.6|1956.6|1965.1|1959.1|1966.1|1960.1|1961.1|1955.1|49
1590116400000|2020-05-22 03:00:00|1965|1959|1966|1960|1966.1|1960.1|1963.6|1957.6|55
1590116700000|2020-05-22 03:05:00|1966.3|1960.3|1969.5|1963.5|1970|1964|1966.3|1960.3|37
1590117000000|2020-05-22 03:10:00|1969.1|1963.1|1969.4|1963.4|1970.6|1964.6|1968.1|1962.1|23
1590117300000|2020-05-22 03:15:00|1969.1|1963.1|1966.6|1960.6|1969.3|1963.3|1966.6|1960.6|26
1590117600000|2020-05-22 03:20:00|1967|1961|1966.5|1960.5|1967.1|1961.1|1965.8|1959.8|14
1590117900000|2020-05-22 03:25:00|1967.3|1961.3|1967.5|1961.5|1968.1|1962.1|1966.3|1960.3|19
1590118200000|2020-05-22 03:30:00|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.4|1961.4|6
1590118500000|2020-05-22 03:35:00|1967.9|1961.9|1966.6|1960.6|1967.9|1961.9|1965.9|1959.9|22
1590119100000|2020-05-22 03:45:00|1965.8|1959.8|1965.6|1959.6|1965.8|1959.8|1965.6|1959.6|2
1590119400000|2020-05-22 03:50:00|1965.8|1959.8|1965.5|1959.5|1965.9|1959.9|1965.5|1959.5|3
1590120000000|2020-05-22 04:00:00|1965.8|1959.8|1967.1|1961.1|1967.4|1961.4|1965.8|1959.8|11
1590120300000|2020-05-22 04:05:00|1967.3|1961.3|1968.1|1962.1|1968.1|1962.1|1967.3|1961.3|3
1590120600000|2020-05-22 04:10:00|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1590120900000|2020-05-22 04:15:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|2
1590121500000|2020-05-22 04:25:00|1968.5|1962.5|1968.5|1962.5|1968.5|1962.5|1968.5|1962.5|1
1590121800000|2020-05-22 04:30:00|1968.8|1962.8|1969.4|1963.4|1969.4|1963.4|1968.4|1962.4|13
1590122100000|2020-05-22 04:35:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1968.9|1962.9|7
1590122400000|2020-05-22 04:40:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1590122700000|2020-05-22 04:45:00|1969.1|1963.1|1968.6|1962.6|1969.1|1963.1|1968.6|1962.6|3
1590123000000|2020-05-22 04:50:00|1968.9|1962.9|1969.4|1963.4|1969.4|1963.4|1968.9|1962.9|2
1590123300000|2020-05-22 04:55:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1590123600000|2020-05-22 05:00:00|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1590123900000|2020-05-22 05:05:00|1968.4|1962.4|1967.4|1961.4|1968.4|1962.4|1967.4|1961.4|6
1590124200000|2020-05-22 05:10:00|1966.9|1960.9|1968.3|1962.3|1968.3|1962.3|1966.4|1960.4|14
1590124500000|2020-05-22 05:15:00|1968.1|1962.1|1967.9|1961.9|1968.1|1962.1|1967.8|1961.8|5
1590124800000|2020-05-22 05:20:00|1968.1|1962.1|1966.9|1960.9|1968.1|1962.1|1966.6|1960.6|9
1590125100000|2020-05-22 05:25:00|1966.6|1960.6|1966.6|1960.6|1967.8|1961.8|1966.4|1960.4|18
1590125400000|2020-05-22 05:30:00|1966.9|1960.9|1965|1959|1966.9|1960.9|1961.8|1955.8|42
1590125700000|2020-05-22 05:35:00|1965.1|1959.1|1967.9|1961.9|1968.6|1962.6|1964.9|1958.9|33
1590126000000|2020-05-22 05:40:00|1967.6|1961.6|1962.8|1956.8|1967.9|1961.9|1962.8|1956.8|37
1590126300000|2020-05-22 05:45:00|1963|1957|1962.6|1956.6|1963.6|1957.6|1962|1956|31
1590126600000|2020-05-22 05:50:00|1962.5|1956.5|1962.8|1956.8|1964.1|1958.1|1962.5|1956.5|24
1590126900000|2020-05-22 05:55:00|1961.8|1955.8|1961|1955|1962.5|1956.5|1960.6|1954.6|46
1590127200000|2020-05-22 06:00:00|1961.1|1955.1|1963.5|1957.5|1963.8|1957.8|1961.1|1955.1|36
1590127500000|2020-05-22 06:05:00|1963.8|1957.8|1962.5|1956.5|1963.8|1957.8|1962.5|1956.5|33
1590127800000|2020-05-22 06:10:00|1963.3|1957.3|1962.4|1956.4|1963.6|1957.6|1961.1|1955.1|37
1590128100000|2020-05-22 06:15:00|1962.3|1956.3|1968.6|1962.6|1969.9|1963.9|1962.3|1956.3|67
1590128400000|2020-05-22 06:20:00|1968.9|1962.9|1968.1|1962.1|1972.1|1966.1|1968.1|1962.1|58
1590128700000|2020-05-22 06:25:00|1967.9|1961.9|1966.4|1960.4|1967.9|1961.9|1965.8|1959.8|45
1590129000000|2020-05-22 06:30:00|1966.6|1960.6|1963.9|1957.9|1966.6|1960.6|1962.5|1956.5|53
1590129300000|2020-05-22 06:35:00|1963.6|1957.6|1963.3|1957.3|1963.8|1957.8|1960.9|1954.9|66
1590129600000|2020-05-22 06:40:00|1963.5|1957.5|1963.3|1957.3|1964.3|1958.3|1961.9|1955.9|35
1590129900000|2020-05-22 06:45:00|1962.9|1956.9|1961.4|1955.4|1964.5|1958.5|1959.5|1953.5|70
1590130200000|2020-05-22 06:50:00|1961.5|1955.5|1962|1956|1963|1957|1961.1|1955.1|29
1590130500000|2020-05-22 06:55:00|1961.8|1955.8|1959|1953|1962.5|1956.5|1958.3|1952.3|66
1590130800000|2020-05-22 07:00:00|1958.8|1952.8|1956.8|1950.8|1961|1955|1956.4|1950.4|40
1590131100000|2020-05-22 07:05:00|1956.9|1950.9|1959.8|1953.8|1961.4|1955.4|1956.6|1950.6|50
1590131400000|2020-05-22 07:10:00|1959.6|1953.6|1959.3|1953.3|1961.8|1955.8|1957|1951|73
1590131700000|2020-05-22 07:15:00|1960.3|1954.3|1967.3|1961.3|1967.5|1961.5|1959.3|1953.3|76
1590132000000|2020-05-22 07:20:00|1966.5|1960.5|1963.8|1957.8|1968.6|1962.6|1963.8|1957.8|66
1590132300000|2020-05-22 07:25:00|1963.5|1957.5|1963|1957|1963.8|1957.8|1961|1955|54
1590132600000|2020-05-22 07:30:00|1962.3|1956.3|1960.8|1954.8|1962.5|1956.5|1960.5|1954.5|34
1590132900000|2020-05-22 07:35:00|1961.3|1955.3|1967.8|1961.8|1967.8|1961.8|1961.3|1955.3|22
1590133200000|2020-05-22 07:40:00|1968.3|1962.3|1969.5|1963.5|1969.5|1963.5|1968|1962|17
1590133500000|2020-05-22 07:45:00|1969.3|1963.3|1963.3|1957.3|1969.3|1963.3|1962.4|1956.4|33
1590133800000|2020-05-22 07:50:00|1963.4|1957.4|1958.8|1952.8|1963.4|1957.4|1957.5|1951.5|28
1590134100000|2020-05-22 07:55:00|1959|1953|1954.5|1948.5|1959|1953|1953.8|1947.8|54
1590134400000|2020-05-22 08:00:00|1954.3|1948.3|1962|1956|1962|1956|1954|1948|65
1590134700000|2020-05-22 08:05:00|1961.8|1955.8|1960|1954|1961.8|1955.8|1959.8|1953.8|15
1590135000000|2020-05-22 08:10:00|1960.3|1954.3|1960.8|1954.8|1961.5|1955.5|1959|1953|21
1590135300000|2020-05-22 08:15:00|1961|1955|1964|1958|1966.5|1960.5|1961|1955|36
1590135600000|2020-05-22 08:20:00|1964.3|1958.3|1964.5|1958.5|1965.8|1959.8|1963.9|1957.9|17
1590135900000|2020-05-22 08:25:00|1964.3|1958.3|1963|1957|1964.5|1958.5|1960.6|1954.6|20
1590136200000|2020-05-22 08:30:00|1962.8|1956.8|1964.5|1958.5|1967|1961|1961|1955|36
1590136500000|2020-05-22 08:35:00|1964.8|1958.8|1961.8|1955.8|1965|1959|1961.8|1955.8|6
1590136800000|2020-05-22 08:40:00|1962.5|1956.5|1962|1956|1963.3|1957.3|1961.8|1955.8|16
1590137100000|2020-05-22 08:45:00|1961.5|1955.5|1956.8|1950.8|1961.5|1955.5|1956.3|1950.3|19
1590137400000|2020-05-22 08:50:00|1957|1951|1958.4|1952.4|1959.1|1953.1|1956.8|1950.8|14
1590137700000|2020-05-22 08:55:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.3|1952.3|6
1590138000000|2020-05-22 09:00:00|1959|1953|1958.5|1952.5|1960|1954|1958|1952|19
1590138300000|2020-05-22 09:05:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1590138600000|2020-05-22 09:10:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.4|1952.4|8
1590138900000|2020-05-22 09:15:00|1959|1953|1959.8|1953.8|1959.8|1953.8|1959|1953|8
1590139200000|2020-05-22 09:20:00|1960.5|1954.5|1960.8|1954.8|1962|1956|1959.8|1953.8|14
1590139500000|2020-05-22 09:25:00|1961|1955|1959.8|1953.8|1961|1955|1959.3|1953.3|23
1590139800000|2020-05-22 09:30:00|1959.5|1953.5|1959.8|1953.8|1959.8|1953.8|1959|1953|9
1590140100000|2020-05-22 09:35:00|1960|1954|1957.4|1951.4|1960|1954|1957.4|1951.4|13
1590140400000|2020-05-22 09:40:00|1957|1951|1956|1950|1957|1951|1955.3|1949.3|16
1590140700000|2020-05-22 09:45:00|1956.3|1950.3|1955.5|1949.5|1956.3|1950.3|1955.5|1949.5|8
1590141000000|2020-05-22 09:50:00|1955.8|1949.8|1954.8|1948.8|1955.8|1949.8|1954.8|1948.8|6
1590141300000|2020-05-22 09:55:00|1954.5|1948.5|1954.8|1948.8|1956|1950|1954.3|1948.3|15
1590141600000|2020-05-22 10:00:00|1954.5|1948.5|1956.3|1950.3|1956.3|1950.3|1954.5|1948.5|12
1590141900000|2020-05-22 10:05:00|1956.5|1950.5|1956.4|1950.4|1957.6|1951.6|1956.4|1950.4|14
1590142200000|2020-05-22 10:10:00|1956.3|1950.3|1957|1951|1957|1951|1956.3|1950.3|10
1590142500000|2020-05-22 10:15:00|1957.1|1951.1|1957.8|1951.8|1958.6|1952.6|1956.8|1950.8|20
1590142800000|2020-05-22 10:20:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1956.9|1950.9|6
1590143100000|2020-05-22 10:25:00|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.4|1951.4|18
1590143400000|2020-05-22 10:30:00|1958.4|1952.4|1958.8|1952.8|1958.8|1952.8|1957.8|1951.8|15
1590143700000|2020-05-22 10:35:00|1958.5|1952.5|1958|1952|1958.5|1952.5|1957.9|1951.9|8
1590144000000|2020-05-22 10:40:00|1958.6|1952.6|1958.8|1952.8|1958.8|1952.8|1958.6|1952.6|2
1590144300000|2020-05-22 10:45:00|1958.5|1952.5|1955.3|1949.3|1958.5|1952.5|1955|1949|17
1590144600000|2020-05-22 10:50:00|1955|1949|1954|1948|1955.3|1949.3|1953.8|1947.8|18
1590144900000|2020-05-22 10:55:00|1954.3|1948.3|1958.5|1952.5|1958.5|1952.5|1954.3|1948.3|28
1590145200000|2020-05-22 11:00:00|1958.3|1952.3|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|20
1590145500000|2020-05-22 11:05:00|1958|1952|1958.5|1952.5|1958.8|1952.8|1958|1952|3
1590145800000|2020-05-22 11:10:00|1958.3|1952.3|1958.5|1952.5|1958.8|1952.8|1958.3|1952.3|10
1590146100000|2020-05-22 11:15:00|1957.8|1951.8|1958.5|1952.5|1959|1953|1957.8|1951.8|17
1590146400000|2020-05-22 11:20:00|1958.8|1952.8|1958.3|1952.3|1958.8|1952.8|1958.3|1952.3|10
1590146700000|2020-05-22 11:25:00|1958.5|1952.5|1956.5|1950.5|1958.5|1952.5|1956.3|1950.3|20
1590147000000|2020-05-22 11:30:00|1956.8|1950.8|1957.8|1951.8|1958.5|1952.5|1956.5|1950.5|14
1590147300000|2020-05-22 11:35:00|1958|1952|1959.5|1953.5|1959.5|1953.5|1957.8|1951.8|16
1590147600000|2020-05-22 11:40:00|1958.8|1952.8|1960.3|1954.3|1960.3|1954.3|1958.8|1952.8|6
1590148200000|2020-05-22 11:50:00|1960.5|1954.5|1960.8|1954.8|1960.8|1954.8|1959.1|1953.1|24
1590148500000|2020-05-22 11:55:00|1960.5|1954.5|1957.8|1951.8|1960.8|1954.8|1957.8|1951.8|20
1590148800000|2020-05-22 12:00:00|1958|1952|1958.5|1952.5|1959.3|1953.3|1957.8|1951.8|19
1590149100000|2020-05-22 12:05:00|1959|1953|1960.8|1954.8|1960.8|1954.8|1958.8|1952.8|9
1590149400000|2020-05-22 12:10:00|1960.5|1954.5|1959.6|1953.6|1960.5|1954.5|1959.1|1953.1|33
1590149700000|2020-05-22 12:15:00|1959.5|1953.5|1958|1952|1959.5|1953.5|1958|1952|18
1590150000000|2020-05-22 12:20:00|1958.3|1952.3|1959.5|1953.5|1960|1954|1957.8|1951.8|26
1590150300000|2020-05-22 12:25:00|1959.8|1953.8|1960.5|1954.5|1960.8|1954.8|1959.8|1953.8|14
1590150600000|2020-05-22 12:30:00|1960.8|1954.8|1962|1956|1962.3|1956.3|1960.8|1954.8|17
1590150900000|2020-05-22 12:35:00|1962.3|1956.3|1961.8|1955.8|1963|1957|1961.8|1955.8|18
1590151200000|2020-05-22 12:40:00|1962|1956|1962|1956|1962.5|1956.5|1962|1956|10
1590151500000|2020-05-22 12:45:00|1962.3|1956.3|1963|1957|1963|1957|1962.3|1956.3|13
1590151800000|2020-05-22 12:50:00|1962.9|1956.9|1961.3|1955.3|1962.9|1956.9|1961.3|1955.3|11
1590152100000|2020-05-22 12:55:00|1961.5|1955.5|1960.5|1954.5|1961.8|1955.8|1960.3|1954.3|11
1590152400000|2020-05-22 13:00:00|1960.3|1954.3|1963.8|1957.8|1964.8|1958.8|1959|1953|104
1590152700000|2020-05-22 13:05:00|1963.5|1957.5|1963.3|1957.3|1966.3|1960.3|1962.8|1956.8|51
1590153000000|2020-05-22 13:10:00|1963.8|1957.8|1960|1954|1965.4|1959.4|1960|1954|55
1590153300000|2020-05-22 13:15:00|1960.3|1954.3|1960.5|1954.5|1962.5|1956.5|1960.3|1954.3|35
1590153600000|2020-05-22 13:20:00|1960.8|1954.8|1966|1960|1966.5|1960.5|1959.8|1953.8|53
1590153900000|2020-05-22 13:25:00|1966.3|1960.3|1965.6|1959.6|1967|1961|1963.5|1957.5|41
1590154200000|2020-05-22 13:30:00|1965.9|1959.9|1964.1|1958.1|1966.6|1960.6|1961.8|1955.8|49
1590154500000|2020-05-22 13:35:00|1964.4|1958.4|1963.6|1957.6|1965.9|1959.9|1962.3|1956.3|80
1590154800000|2020-05-22 13:40:00|1963.5|1957.5|1964.6|1958.6|1965.6|1959.6|1963.1|1957.1|34
1590155100000|2020-05-22 13:45:00|1965.1|1959.1|1969.4|1963.4|1969.4|1963.4|1965.1|1959.1|43
1590155400000|2020-05-22 13:50:00|1969.6|1963.6|1970|1964|1970.8|1964.8|1969|1963|38
1590155700000|2020-05-22 13:55:00|1970.3|1964.3|1974|1968|1974.3|1968.3|1970.3|1964.3|30
1590156000000|2020-05-22 14:00:00|1973.8|1967.8|1978.5|1972.5|1979|1973|1972.8|1966.8|89
1590156300000|2020-05-22 14:05:00|1978.3|1972.3|1979|1973|1979.3|1973.3|1978|1972|27
1590156600000|2020-05-22 14:10:00|1978.8|1972.8|1978.3|1972.3|1979.5|1973.5|1975.5|1969.5|52
1590156900000|2020-05-22 14:15:00|1978|1972|1978.5|1972.5|1979.5|1973.5|1978|1972|45
1590157200000|2020-05-22 14:20:00|1978.8|1972.8|1978.4|1972.4|1979.3|1973.3|1977.6|1971.6|24
1590157500000|2020-05-22 14:25:00|1978.5|1972.5|1978.6|1972.6|1978.8|1972.8|1977.5|1971.5|32
1590157800000|2020-05-22 14:30:00|1978.8|1972.8|1980|1974|1981.4|1975.4|1978.8|1972.8|26
1590158100000|2020-05-22 14:35:00|1979.9|1973.9|1984.8|1978.8|1985|1979|1979.5|1973.5|83
1590158400000|2020-05-22 14:40:00|1985|1979|1982|1976|1985|1979|1980.8|1974.8|56
1590158700000|2020-05-22 14:45:00|1981.8|1975.8|1982.8|1976.8|1983.1|1977.1|1978.8|1972.8|39
1590159000000|2020-05-22 14:50:00|1982.5|1976.5|1985|1979|1985|1979|1982.5|1976.5|50
1590159300000|2020-05-22 14:55:00|1984.8|1978.8|1990|1984|1992.3|1986.3|1983.5|1977.5|133
1590159600000|2020-05-22 15:00:00|1989.8|1983.8|1989.8|1983.8|1992.6|1986.6|1988|1982|80
1590159900000|2020-05-22 15:05:00|1989|1983|1994|1988|1994|1988|1989|1983|61
1590160200000|2020-05-22 15:10:00|1993.8|1987.8|1994.5|1988.5|1995.8|1989.8|1992.4|1986.4|48
1590160500000|2020-05-22 15:15:00|1994.8|1988.8|1992.3|1986.3|1995.3|1989.3|1991.8|1985.8|52
1590160800000|2020-05-22 15:20:00|1992.5|1986.5|1998.3|1992.3|1998.3|1992.3|1991.5|1985.5|52
1590161100000|2020-05-22 15:25:00|1998.5|1992.5|1992.5|1986.5|1998.8|1992.8|1992|1986|65
1590161400000|2020-05-22 15:30:00|1992.3|1986.3|1991|1985|1992.8|1986.8|1990.3|1984.3|24
1590161700000|2020-05-22 15:35:00|1991.3|1985.3|1991.3|1985.3|1991.8|1985.8|1990.5|1984.5|22
1590162000000|2020-05-22 15:40:00|1991|1985|1989.3|1983.3|1991|1985|1986|1980|37
1590162300000|2020-05-22 15:45:00|1989|1983|1987.5|1981.5|1989|1983|1986.3|1980.3|32
1590162600000|2020-05-22 15:50:00|1987.8|1981.8|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|13
1590162900000|2020-05-22 15:55:00|1988.3|1982.3|1988.8|1982.8|1988.8|1982.8|1987.5|1981.5|15
1590163200000|2020-05-22 16:00:00|1988.5|1982.5|1986.3|1980.3|1988.8|1982.8|1985.8|1979.8|11
1590163500000|2020-05-22 16:05:00|1985.8|1979.8|1985.8|1979.8|1987|1981|1984.8|1978.8|18
1590163800000|2020-05-22 16:10:00|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|2
1590164100000|2020-05-22 16:15:00|1986|1980|1987.8|1981.8|1987.8|1981.8|1986|1980|6
1590164400000|2020-05-22 16:20:00|1988|1982|1988|1982|1988|1982|1988|1982|1
1590164700000|2020-05-22 16:25:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1590165000000|2020-05-22 16:30:00|1988|1982|1987.3|1981.3|1988|1982|1987.3|1981.3|7
1590165300000|2020-05-22 16:35:00|1987.5|1981.5|1987.5|1981.5|1988|1982|1987|1981|24
1590165600000|2020-05-22 16:40:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1985.8|1979.8|26
1590165900000|2020-05-22 16:45:00|1987.5|1981.5|1985.8|1979.8|1988|1982|1985.5|1979.5|21
1590166200000|2020-05-22 16:50:00|1985.5|1979.5|1985|1979|1985.5|1979.5|1984|1978|29
1590166500000|2020-05-22 16:55:00|1984.8|1978.8|1985|1979|1985|1979|1984.4|1978.4|7
1590451200000|2020-05-26 00:00:00|1985.9|1979.9|1984.6|1978.6|1985.9|1979.9|1984.6|1978.6|8
1590451500000|2020-05-26 00:05:00|1984.9|1978.9|1986.1|1980.1|1986.4|1980.4|1984.6|1978.6|8
1590451800000|2020-05-26 00:10:00|1986|1980|1986.6|1980.6|1986.6|1980.6|1984.9|1978.9|8
1590452100000|2020-05-26 00:15:00|1987.8|1981.8|1986.9|1980.9|1988.9|1982.9|1986.5|1980.5|23
1590452400000|2020-05-26 00:20:00|1986.5|1980.5|1986.5|1980.5|1986.9|1980.9|1986.5|1980.5|3
1590452700000|2020-05-26 00:25:00|1986.8|1980.8|1987.1|1981.1|1987.1|1981.1|1986.3|1980.3|8
1590453000000|2020-05-26 00:30:00|1987.4|1981.4|1988.6|1982.6|1988.6|1982.6|1987.4|1981.4|3
1590453300000|2020-05-26 00:35:00|1988.9|1982.9|1989|1983|1989.6|1983.6|1988.5|1982.5|14
1590453600000|2020-05-26 00:40:00|1989.3|1983.3|1988.4|1982.4|1989.3|1983.3|1988.4|1982.4|2
1590453900000|2020-05-26 00:45:00|1987.4|1981.4|1987.3|1981.3|1988.3|1982.3|1987.1|1981.1|8
1590454200000|2020-05-26 00:50:00|1987.5|1981.5|1986.5|1980.5|1987.8|1981.8|1986.5|1980.5|7
1590454500000|2020-05-26 00:55:00|1986.4|1980.4|1987.3|1981.3|1988.3|1982.3|1985.5|1979.5|12
1590454800000|2020-05-26 01:00:00|1987.6|1981.6|1985.5|1979.5|1990.1|1984.1|1983.9|1977.9|163
1590455100000|2020-05-26 01:05:00|1986|1980|1986.4|1980.4|1986.8|1980.8|1984.1|1978.1|48
1590455400000|2020-05-26 01:10:00|1986.6|1980.6|1984.3|1978.3|1986.6|1980.6|1983.9|1977.9|24
1590455700000|2020-05-26 01:15:00|1984.5|1978.5|1982.9|1976.9|1986.3|1980.3|1981.8|1975.8|46
1590456000000|2020-05-26 01:20:00|1982.6|1976.6|1978.9|1972.9|1982.6|1976.6|1978.4|1972.4|29
1590456300000|2020-05-26 01:25:00|1978.8|1972.8|1971.4|1965.4|1979.4|1973.4|1970.9|1964.9|103
1590456600000|2020-05-26 01:30:00|1970.8|1964.8|1970.1|1964.1|1972.6|1966.6|1970.1|1964.1|43
1590456900000|2020-05-26 01:35:00|1969.6|1963.6|1970.4|1964.4|1970.4|1964.4|1967.5|1961.5|47
1590457200000|2020-05-26 01:40:00|1970.6|1964.6|1972.6|1966.6|1973|1967|1970.6|1964.6|36
1590457500000|2020-05-26 01:45:00|1972.9|1966.9|1973.5|1967.5|1975.4|1969.4|1972|1966|33
1590457800000|2020-05-26 01:50:00|1973.6|1967.6|1972.5|1966.5|1974.1|1968.1|1971.4|1965.4|42
1590458100000|2020-05-26 01:55:00|1972.3|1966.3|1970.5|1964.5|1973.4|1967.4|1969.4|1963.4|64
1590458400000|2020-05-26 02:00:00|1971.1|1965.1|1970.4|1964.4|1972.1|1966.1|1969.4|1963.4|59
1590458700000|2020-05-26 02:05:00|1971.1|1965.1|1968.9|1962.9|1971.5|1965.5|1968.4|1962.4|38
1590459000000|2020-05-26 02:10:00|1968.6|1962.6|1967.1|1961.1|1968.9|1962.9|1965.9|1959.9|62
1590459300000|2020-05-26 02:15:00|1966.9|1960.9|1968.1|1962.1|1968.6|1962.6|1966.9|1960.9|15
1590459600000|2020-05-26 02:20:00|1968.4|1962.4|1968.4|1962.4|1968.9|1962.9|1968.4|1962.4|5
1590459900000|2020-05-26 02:25:00|1968.6|1962.6|1970.4|1964.4|1970.4|1964.4|1968.6|1962.6|7
1590460200000|2020-05-26 02:30:00|1969.6|1963.6|1965.6|1959.6|1969.6|1963.6|1965.5|1959.5|110
1590460500000|2020-05-26 02:35:00|1965.3|1959.3|1966.5|1960.5|1966.8|1960.8|1964.5|1958.5|45
1590460800000|2020-05-26 02:40:00|1965.8|1959.8|1964.8|1958.8|1965.8|1959.8|1963.6|1957.6|28
1590461100000|2020-05-26 02:45:00|1964.4|1958.4|1963.5|1957.5|1964.8|1958.8|1963.1|1957.1|83
1590461400000|2020-05-26 02:50:00|1963.8|1957.8|1964.9|1958.9|1965.1|1959.1|1962|1956|100
1590461700000|2020-05-26 02:55:00|1965|1959|1965.4|1959.4|1965.4|1959.4|1964.3|1958.3|19
1590462000000|2020-05-26 03:00:00|1965.6|1959.6|1967.5|1961.5|1967.5|1961.5|1965.5|1959.5|35
1590462300000|2020-05-26 03:05:00|1967.8|1961.8|1969.9|1963.9|1969.9|1963.9|1967.8|1961.8|51
1590462600000|2020-05-26 03:10:00|1970|1964|1969.5|1963.5|1971|1965|1968.9|1962.9|33
1590462900000|2020-05-26 03:15:00|1969.3|1963.3|1971|1965|1971|1965|1968.9|1962.9|10
1590463200000|2020-05-26 03:20:00|1970.8|1964.8|1972|1966|1972|1966|1970.4|1964.4|33
1590463500000|2020-05-26 03:25:00|1972.1|1966.1|1972.4|1966.4|1973.8|1967.8|1971.9|1965.9|49
1590463800000|2020-05-26 03:30:00|1972.6|1966.6|1972.1|1966.1|1974.6|1968.6|1972.1|1966.1|12
1590464100000|2020-05-26 03:35:00|1972.3|1966.3|1972.1|1966.1|1972.3|1966.3|1972.1|1966.1|2
1590464400000|2020-05-26 03:40:00|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|4
1590464700000|2020-05-26 03:45:00|1972.1|1966.1|1973|1967|1973|1967|1972.1|1966.1|3
1590465000000|2020-05-26 03:50:00|1973.3|1967.3|1973.4|1967.4|1974.3|1968.3|1973.3|1967.3|10
1590465300000|2020-05-26 03:55:00|1973.9|1967.9|1972.9|1966.9|1973.9|1967.9|1972.8|1966.8|14
1590465600000|2020-05-26 04:00:00|1972.8|1966.8|1972.9|1966.9|1972.9|1966.9|1972.8|1966.8|2
1590465900000|2020-05-26 04:05:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973|1967|4
1590466500000|2020-05-26 04:15:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1590466800000|2020-05-26 04:20:00|1974.1|1968.1|1976.1|1970.1|1976.4|1970.4|1974.1|1968.1|7
1590467100000|2020-05-26 04:25:00|1975.5|1969.5|1975.6|1969.6|1975.6|1969.6|1975.5|1969.5|4
1590467700000|2020-05-26 04:35:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1590468300000|2020-05-26 04:45:00|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|4
1590468600000|2020-05-26 04:50:00|1975.4|1969.4|1974.6|1968.6|1975.6|1969.6|1974.6|1968.6|4
1590468900000|2020-05-26 04:55:00|1974.5|1968.5|1973.8|1967.8|1974.5|1968.5|1973.8|1967.8|6
1590469200000|2020-05-26 05:00:00|1973.5|1967.5|1972.6|1966.6|1973.5|1967.5|1972.5|1966.5|4
1590469500000|2020-05-26 05:05:00|1972.9|1966.9|1972.9|1966.9|1973.6|1967.6|1972.8|1966.8|7
1590469800000|2020-05-26 05:10:00|1972.8|1966.8|1972.6|1966.6|1973.3|1967.3|1972.5|1966.5|6
1590470100000|2020-05-26 05:15:00|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1590470400000|2020-05-26 05:20:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|4
1590470700000|2020-05-26 05:25:00|1972.5|1966.5|1972.4|1966.4|1972.8|1966.8|1972.3|1966.3|4
1590471000000|2020-05-26 05:30:00|1972|1966|1971.6|1965.6|1972|1966|1969.1|1963.1|69
1590471300000|2020-05-26 05:35:00|1971.8|1965.8|1973.8|1967.8|1973.8|1967.8|1971.4|1965.4|31
1590471600000|2020-05-26 05:40:00|1974|1968|1975.5|1969.5|1975.6|1969.6|1973.9|1967.9|38
1590471900000|2020-05-26 05:45:00|1975.8|1969.8|1974|1968|1976|1970|1973.3|1967.3|31
1590472200000|2020-05-26 05:50:00|1973.9|1967.9|1975.6|1969.6|1975.9|1969.9|1973.3|1967.3|24
1590472500000|2020-05-26 05:55:00|1975.4|1969.4|1972.8|1966.8|1975.4|1969.4|1972.8|1966.8|48
1590472800000|2020-05-26 06:00:00|1973|1967|1976.4|1970.4|1977.4|1971.4|1972.4|1966.4|67
1590473100000|2020-05-26 06:05:00|1976.1|1970.1|1974.4|1968.4|1976.1|1970.1|1974.4|1968.4|6
1590473400000|2020-05-26 06:10:00|1974.9|1968.9|1976.4|1970.4|1976.6|1970.6|1973.4|1967.4|21
1590473700000|2020-05-26 06:15:00|1976.6|1970.6|1976.6|1970.6|1977.1|1971.1|1976.1|1970.1|30
1590474000000|2020-05-26 06:20:00|1976.9|1970.9|1978.4|1972.4|1978.9|1972.9|1976.4|1970.4|56
1590474300000|2020-05-26 06:25:00|1978.6|1972.6|1978.4|1972.4|1978.9|1972.9|1977.4|1971.4|33
1590474600000|2020-05-26 06:30:00|1978.6|1972.6|1980.6|1974.6|1980.9|1974.9|1977.6|1971.6|85
1590474900000|2020-05-26 06:35:00|1980.4|1974.4|1977.4|1971.4|1980.6|1974.6|1977.4|1971.4|34
1590475200000|2020-05-26 06:40:00|1977.1|1971.1|1977.6|1971.6|1978.9|1972.9|1976.4|1970.4|38
1590475500000|2020-05-26 06:45:00|1977.4|1971.4|1975.4|1969.4|1978.9|1972.9|1975.4|1969.4|32
1590475800000|2020-05-26 06:50:00|1975.6|1969.6|1974.4|1968.4|1975.6|1969.6|1973.6|1967.6|46
1590476100000|2020-05-26 06:55:00|1974.3|1968.3|1974.9|1968.9|1976|1970|1972.3|1966.3|110
1590476400000|2020-05-26 07:00:00|1974.6|1968.6|1979.4|1973.4|1980|1974|1971.3|1965.3|59
1590476700000|2020-05-26 07:05:00|1979|1973|1977.4|1971.4|1979.4|1973.4|1975.9|1969.9|33
1590477000000|2020-05-26 07:10:00|1976.9|1970.9|1977.5|1971.5|1980.8|1974.8|1976.9|1970.9|38
1590477300000|2020-05-26 07:15:00|1977.6|1971.6|1975.1|1969.1|1978.3|1972.3|1973.6|1967.6|24
1590477600000|2020-05-26 07:20:00|1975.4|1969.4|1980.6|1974.6|1980.6|1974.6|1975.4|1969.4|24
1590477900000|2020-05-26 07:25:00|1980.4|1974.4|1982.4|1976.4|1982.8|1976.8|1979.3|1973.3|31
1590478200000|2020-05-26 07:30:00|1982.9|1976.9|1981|1975|1984.3|1978.3|1980.3|1974.3|30
1590478500000|2020-05-26 07:35:00|1980.6|1974.6|1980|1974|1982.5|1976.5|1979.9|1973.9|31
1590478800000|2020-05-26 07:40:00|1980.5|1974.5|1978.5|1972.5|1980.5|1974.5|1978.3|1972.3|19
1590479100000|2020-05-26 07:45:00|1977.8|1971.8|1975.8|1969.8|1977.8|1971.8|1975|1969|22
1590479400000|2020-05-26 07:50:00|1976|1970|1975.8|1969.8|1977.6|1971.6|1975.5|1969.5|20
1590479700000|2020-05-26 07:55:00|1975.9|1969.9|1977|1971|1977.1|1971.1|1975.8|1969.8|14
1590480000000|2020-05-26 08:00:00|1976.8|1970.8|1977.8|1971.8|1978.5|1972.5|1975|1969|28
1590480300000|2020-05-26 08:05:00|1978.3|1972.3|1979.8|1973.8|1982.9|1976.9|1977.6|1971.6|35
1590480600000|2020-05-26 08:10:00|1979.6|1973.6|1976.5|1970.5|1979.6|1973.6|1976.5|1970.5|20
1590480900000|2020-05-26 08:15:00|1976.8|1970.8|1974.5|1968.5|1976.8|1970.8|1974.5|1968.5|14
1590481200000|2020-05-26 08:20:00|1974.8|1968.8|1976.1|1970.1|1980|1974|1974.5|1968.5|42
1590481500000|2020-05-26 08:25:00|1976.3|1970.3|1978|1972|1978|1972|1976.3|1970.3|11
1590481800000|2020-05-26 08:30:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.4|1971.4|20
1590482100000|2020-05-26 08:35:00|1977.8|1971.8|1976.3|1970.3|1978|1972|1976.3|1970.3|20
1590482400000|2020-05-26 08:40:00|1976.6|1970.6|1977.8|1971.8|1978.3|1972.3|1976.6|1970.6|21
1590482700000|2020-05-26 08:45:00|1977.9|1971.9|1979.4|1973.4|1981.1|1975.1|1977.9|1971.9|25
1590483000000|2020-05-26 08:50:00|1979.1|1973.1|1978.6|1972.6|1980.5|1974.5|1976.6|1970.6|38
1590483300000|2020-05-26 08:55:00|1979|1973|1981.4|1975.4|1982.5|1976.5|1979|1973|31
1590483600000|2020-05-26 09:00:00|1981.6|1975.6|1984.8|1978.8|1984.8|1978.8|1981.6|1975.6|29
1590483900000|2020-05-26 09:05:00|1984.9|1978.9|1989.5|1983.5|1989.5|1983.5|1984.4|1978.4|44
1590484200000|2020-05-26 09:10:00|1989.3|1983.3|1982|1976|1989.3|1983.3|1981.3|1975.3|53
1590484500000|2020-05-26 09:15:00|1982.3|1976.3|1980.1|1974.1|1983.8|1977.8|1980.1|1974.1|39
1590484800000|2020-05-26 09:20:00|1980.4|1974.4|1976.3|1970.3|1980.6|1974.6|1976.1|1970.1|54
1590485100000|2020-05-26 09:25:00|1976.5|1970.5|1975.4|1969.4|1977.6|1971.6|1975.4|1969.4|37
1590485400000|2020-05-26 09:30:00|1975.6|1969.6|1976.6|1970.6|1976.6|1970.6|1974.1|1968.1|25
1590485700000|2020-05-26 09:35:00|1976.3|1970.3|1972.5|1966.5|1976.3|1970.3|1972.5|1966.5|32
1590486000000|2020-05-26 09:40:00|1972.3|1966.3|1970.3|1964.3|1972.3|1966.3|1970.3|1964.3|28
1590486300000|2020-05-26 09:45:00|1970.4|1964.4|1969.3|1963.3|1970.9|1964.9|1969.3|1963.3|8
1590486600000|2020-05-26 09:50:00|1969|1963|1969.8|1963.8|1969.9|1963.9|1969|1963|17
1590486900000|2020-05-26 09:55:00|1969.5|1963.5|1970.3|1964.3|1970.8|1964.8|1969.5|1963.5|17
1590487200000|2020-05-26 10:00:00|1970.5|1964.5|1970.3|1964.3|1970.9|1964.9|1970.3|1964.3|9
1590487500000|2020-05-26 10:05:00|1970|1964|1969.3|1963.3|1970.8|1964.8|1968.9|1962.9|17
1590487800000|2020-05-26 10:10:00|1969.5|1963.5|1968.3|1962.3|1969.5|1963.5|1968|1962|15
1590488100000|2020-05-26 10:15:00|1968.5|1962.5|1970.8|1964.8|1971.3|1965.3|1968.5|1962.5|14
1590488400000|2020-05-26 10:20:00|1970.5|1964.5|1971.5|1965.5|1971.5|1965.5|1970.3|1964.3|22
1590488700000|2020-05-26 10:25:00|1971.3|1965.3|1969.8|1963.8|1971.8|1965.8|1969.8|1963.8|11
1590489000000|2020-05-26 10:30:00|1970|1964|1971.1|1965.1|1971.3|1965.3|1970|1964|8
1590489300000|2020-05-26 10:35:00|1970.9|1964.9|1970.8|1964.8|1970.9|1964.9|1969.3|1963.3|18
1590489600000|2020-05-26 10:40:00|1970.5|1964.5|1970|1964|1970.8|1964.8|1969.8|1963.8|8
1590489900000|2020-05-26 10:45:00|1969.8|1963.8|1969.3|1963.3|1969.8|1963.8|1969.3|1963.3|5
1590490200000|2020-05-26 10:50:00|1969.5|1963.5|1969.8|1963.8|1970.4|1964.4|1969|1963|25
1590490800000|2020-05-26 11:00:00|1969.5|1963.5|1968.5|1962.5|1969.5|1963.5|1968.4|1962.4|9
1590491100000|2020-05-26 11:05:00|1968.8|1962.8|1970.5|1964.5|1970.8|1964.8|1968.5|1962.5|19
1590491400000|2020-05-26 11:10:00|1970.8|1964.8|1970|1964|1971.3|1965.3|1969.8|1963.8|18
1590491700000|2020-05-26 11:15:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.1|1963.1|9
1590492000000|2020-05-26 11:20:00|1969.5|1963.5|1971|1965|1971.4|1965.4|1969.5|1963.5|11
1590492300000|2020-05-26 11:25:00|1971.3|1965.3|1972.5|1966.5|1972.5|1966.5|1971.3|1965.3|8
1590492600000|2020-05-26 11:30:00|1972.6|1966.6|1973|1967|1973.3|1967.3|1971.5|1965.5|19
1590492900000|2020-05-26 11:35:00|1973.3|1967.3|1976.6|1970.6|1976.8|1970.8|1973.3|1967.3|30
1590493200000|2020-05-26 11:40:00|1976.8|1970.8|1977.6|1971.6|1978.3|1972.3|1975.5|1969.5|24
1590493500000|2020-05-26 11:45:00|1977.4|1971.4|1978.9|1972.9|1980.3|1974.3|1977.1|1971.1|36
1590493800000|2020-05-26 11:50:00|1978.8|1972.8|1977|1971|1980.5|1974.5|1977|1971|51
1590494100000|2020-05-26 11:55:00|1976.8|1970.8|1977.6|1971.6|1977.8|1971.8|1975.8|1969.8|24
1590494400000|2020-05-26 12:00:00|1978.5|1972.5|1977.3|1971.3|1979.3|1973.3|1976.8|1970.8|23
1590494700000|2020-05-26 12:05:00|1977|1971|1978.5|1972.5|1978.5|1972.5|1975.8|1969.8|23
1590495000000|2020-05-26 12:10:00|1978.4|1972.4|1978.4|1972.4|1978.6|1972.6|1978.1|1972.1|7
1590495300000|2020-05-26 12:15:00|1977.4|1971.4|1977.6|1971.6|1978|1972|1975.5|1969.5|25
1590495600000|2020-05-26 12:20:00|1977.5|1971.5|1980|1974|1980.4|1974.4|1977.1|1971.1|23
1590495900000|2020-05-26 12:25:00|1979.6|1973.6|1979.3|1973.3|1979.9|1973.9|1978.5|1972.5|41
1590496200000|2020-05-26 12:30:00|1979|1973|1977.8|1971.8|1979.5|1973.5|1977.5|1971.5|24
1590496500000|2020-05-26 12:35:00|1977.9|1971.9|1977|1971|1978|1972|1976.5|1970.5|15
1590496800000|2020-05-26 12:40:00|1977.5|1971.5|1977.5|1971.5|1977.8|1971.8|1976|1970|28
1590497100000|2020-05-26 12:45:00|1977.3|1971.3|1977.8|1971.8|1978.6|1972.6|1975.8|1969.8|52
1590497400000|2020-05-26 12:50:00|1978|1972|1981|1975|1981.3|1975.3|1977.3|1971.3|69
1590497700000|2020-05-26 12:55:00|1980.8|1974.8|1982.3|1976.3|1984.5|1978.5|1980.5|1974.5|61
1590498000000|2020-05-26 13:00:00|1981.8|1975.8|1979|1973|1982.3|1976.3|1977|1971|100
1590498300000|2020-05-26 13:05:00|1978.8|1972.8|1981.3|1975.3|1984.5|1978.5|1978.8|1972.8|80
1590498600000|2020-05-26 13:10:00|1981|1975|1980.8|1974.8|1982.5|1976.5|1979|1973|53
1590498900000|2020-05-26 13:15:00|1980.5|1974.5|1982.3|1976.3|1982.3|1976.3|1978|1972|55
1590499200000|2020-05-26 13:20:00|1982.4|1976.4|1981.3|1975.3|1984.6|1978.6|1981.1|1975.1|51
1590499500000|2020-05-26 13:25:00|1981.5|1975.5|1980.3|1974.3|1984.3|1978.3|1980.3|1974.3|56
1590499800000|2020-05-26 13:30:00|1980.5|1974.5|1984.8|1978.8|1984.8|1978.8|1980|1974|86
1590500100000|2020-05-26 13:35:00|1985|1979|1985.9|1979.9|1986.6|1980.6|1983.8|1977.8|34
1590500400000|2020-05-26 13:40:00|1985.8|1979.8|1986.3|1980.3|1987.8|1981.8|1985|1979|48
1590500700000|2020-05-26 13:45:00|1986.5|1980.5|1988.5|1982.5|1991|1985|1986.5|1980.5|85
1590501000000|2020-05-26 13:50:00|1988.8|1982.8|1982|1976|1988.8|1982.8|1982|1976|54
1590501300000|2020-05-26 13:55:00|1982.3|1976.3|1983.3|1977.3|1984.3|1978.3|1982.3|1976.3|59
1590501600000|2020-05-26 14:00:00|1983|1977|1980.4|1974.4|1983.5|1977.5|1979.8|1973.8|47
1590501900000|2020-05-26 14:05:00|1980.1|1974.1|1980.3|1974.3|1980.8|1974.8|1976.5|1970.5|67
1590502200000|2020-05-26 14:10:00|1980|1974|1981.5|1975.5|1981.8|1975.8|1979|1973|67
1590502500000|2020-05-26 14:15:00|1981.3|1975.3|1986.8|1980.8|1987|1981|1981.3|1975.3|88
1590502800000|2020-05-26 14:20:00|1986.5|1980.5|1980.6|1974.6|1987.6|1981.6|1980|1974|77
1590503100000|2020-05-26 14:25:00|1980.8|1974.8|1981.6|1975.6|1984.1|1978.1|1979.5|1973.5|67
1590503400000|2020-05-26 14:30:00|1981.8|1975.8|1986.8|1980.8|1986.8|1980.8|1981.5|1975.5|42
1590503700000|2020-05-26 14:35:00|1987.3|1981.3|1983.5|1977.5|1987.5|1981.5|1983.3|1977.3|51
1590504000000|2020-05-26 14:40:00|1983.3|1977.3|1986.5|1980.5|1987|1981|1982.8|1976.8|51
1590504300000|2020-05-26 14:45:00|1986.8|1980.8|1986.9|1980.9|1988.4|1982.4|1985|1979|45
1590504600000|2020-05-26 14:50:00|1987|1981|1985.5|1979.5|1990|1984|1985|1979|50
1590504900000|2020-05-26 14:55:00|1985.3|1979.3|1985.9|1979.9|1986.4|1980.4|1981.8|1975.8|121
1590505200000|2020-05-26 15:00:00|1985.3|1979.3|1985.3|1979.3|1985.4|1979.4|1983.3|1977.3|46
1590505500000|2020-05-26 15:05:00|1985.5|1979.5|1987|1981|1987.9|1981.9|1985.5|1979.5|32
1590505800000|2020-05-26 15:10:00|1986.8|1980.8|1985|1979|1986.8|1980.8|1984|1978|20
1590506100000|2020-05-26 15:15:00|1984.8|1978.8|1986.5|1980.5|1987.3|1981.3|1984.5|1978.5|42
1590506400000|2020-05-26 15:20:00|1986.8|1980.8|1985|1979|1986.8|1980.8|1984.4|1978.4|36
1590506700000|2020-05-26 15:25:00|1984.8|1978.8|1984.3|1978.3|1984.8|1978.8|1981|1975|53
1590507000000|2020-05-26 15:30:00|1985|1979|1983.6|1977.6|1985|1979|1981.8|1975.8|25
1590507300000|2020-05-26 15:35:00|1983.4|1977.4|1982|1976|1984|1978|1981.8|1975.8|25
1590507600000|2020-05-26 15:40:00|1982.1|1976.1|1982.9|1976.9|1983.1|1977.1|1981|1975|33
1590507900000|2020-05-26 15:45:00|1982.4|1976.4|1982.5|1976.5|1983.3|1977.3|1981.9|1975.9|20
1590508200000|2020-05-26 15:50:00|1982.3|1976.3|1982.1|1976.1|1983|1977|1982.1|1976.1|14
1590508500000|2020-05-26 15:55:00|1982|1976|1983.6|1977.6|1983.6|1977.6|1981.8|1975.8|12
1590508800000|2020-05-26 16:00:00|1983.4|1977.4|1983|1977|1983.4|1977.4|1983|1977|4
1590509100000|2020-05-26 16:05:00|1983.3|1977.3|1982|1976|1983.4|1977.4|1981.9|1975.9|11
1590509400000|2020-05-26 16:10:00|1982.3|1976.3|1981.8|1975.8|1982.4|1976.4|1981.8|1975.8|8
1590509700000|2020-05-26 16:15:00|1981.6|1975.6|1981|1975|1981.6|1975.6|1981|1975|5
1590510000000|2020-05-26 16:20:00|1981.3|1975.3|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|5
1590510300000|2020-05-26 16:25:00|1981.1|1975.1|1981.3|1975.3|1981.3|1975.3|1981|1975|4
1590510600000|2020-05-26 16:30:00|1981.4|1975.4|1982.4|1976.4|1982.4|1976.4|1981.4|1975.4|8
1590510900000|2020-05-26 16:35:00|1982.1|1976.1|1984|1978|1984.1|1978.1|1982|1976|21
1590511200000|2020-05-26 16:40:00|1984.1|1978.1|1984.5|1978.5|1985|1979|1983.8|1977.8|13
1590511500000|2020-05-26 16:45:00|1986|1980|1983.5|1977.5|1986|1980|1983.3|1977.3|21
1590511800000|2020-05-26 16:50:00|1984|1978|1983.3|1977.3|1984|1978|1983|1977|17
1590512100000|2020-05-26 16:55:00|1983.1|1977.1|1981.5|1975.5|1983.4|1977.4|1981.1|1975.1|51
1590537600000|2020-05-27 00:00:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1590537900000|2020-05-27 00:05:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1590538200000|2020-05-27 00:10:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1590538500000|2020-05-27 00:15:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1590538800000|2020-05-27 00:20:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1590539100000|2020-05-27 00:25:00|1980.1|1974.1|1979.4|1973.4|1980.4|1974.4|1979.4|1973.4|5
1590540000000|2020-05-27 00:40:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.1|1972.1|3
1590540900000|2020-05-27 00:55:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|4
1590541200000|2020-05-27 01:00:00|1975.6|1969.6|1976.1|1970.1|1979.1|1973.1|1975.6|1969.6|57
1590541500000|2020-05-27 01:05:00|1976.4|1970.4|1976.1|1970.1|1978.6|1972.6|1975.6|1969.6|20
1590541800000|2020-05-27 01:10:00|1976.4|1970.4|1975.6|1969.6|1977.4|1971.4|1975.4|1969.4|15
1590542100000|2020-05-27 01:15:00|1975.9|1969.9|1977.1|1971.1|1977.6|1971.6|1975.9|1969.9|30
1590542400000|2020-05-27 01:20:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1975.9|1969.9|16
1590542700000|2020-05-27 01:25:00|1977.3|1971.3|1977.9|1971.9|1978.4|1972.4|1976.6|1970.6|28
1590543000000|2020-05-27 01:30:00|1978.1|1972.1|1977.4|1971.4|1978.9|1972.9|1977.1|1971.1|29
1590543300000|2020-05-27 01:35:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|10
1590543600000|2020-05-27 01:40:00|1978.1|1972.1|1974.9|1968.9|1978.1|1972.1|1974.9|1968.9|48
1590543900000|2020-05-27 01:45:00|1975.1|1969.1|1972.9|1966.9|1976.1|1970.1|1972.4|1966.4|31
1590544200000|2020-05-27 01:50:00|1972.6|1966.6|1969.4|1963.4|1972.6|1966.6|1969.1|1963.1|48
1590544500000|2020-05-27 01:55:00|1969.1|1963.1|1969.1|1963.1|1969.6|1963.6|1967.1|1961.1|67
1590544800000|2020-05-27 02:00:00|1968.9|1962.9|1967.4|1961.4|1969.1|1963.1|1967.4|1961.4|38
1590545100000|2020-05-27 02:05:00|1967.6|1961.6|1969.6|1963.6|1969.9|1963.9|1967.6|1961.6|29
1590545400000|2020-05-27 02:10:00|1969.4|1963.4|1969.6|1963.6|1970.1|1964.1|1968.6|1962.6|14
1590545700000|2020-05-27 02:15:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1590546000000|2020-05-27 02:20:00|1969.1|1963.1|1969.1|1963.1|1969.4|1963.4|1968.9|1962.9|5
1590546300000|2020-05-27 02:25:00|1968.9|1962.9|1969|1963|1971.1|1965.1|1968.9|1962.9|9
1590546600000|2020-05-27 02:30:00|1968.8|1962.8|1965.4|1959.4|1968.8|1962.8|1965.4|1959.4|23
1590546900000|2020-05-27 02:35:00|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1963.6|1957.6|24
1590547200000|2020-05-27 02:40:00|1964.1|1958.1|1965.1|1959.1|1965.4|1959.4|1963.6|1957.6|39
1590547500000|2020-05-27 02:45:00|1965.3|1959.3|1966.1|1960.1|1966.4|1960.4|1964.4|1958.4|17
1590547800000|2020-05-27 02:50:00|1966.4|1960.4|1966.1|1960.1|1967.4|1961.4|1965.9|1959.9|31
1590548100000|2020-05-27 02:55:00|1965.9|1959.9|1965.1|1959.1|1966.6|1960.6|1964.9|1958.9|43
1590548400000|2020-05-27 03:00:00|1965.9|1959.9|1967.4|1961.4|1967.4|1961.4|1965.9|1959.9|9
1590548700000|2020-05-27 03:05:00|1967.6|1961.6|1964.4|1958.4|1968.1|1962.1|1964.1|1958.1|45
1590549000000|2020-05-27 03:10:00|1964.6|1958.6|1963.8|1957.8|1965.4|1959.4|1963.4|1957.4|40
1590549300000|2020-05-27 03:15:00|1963.6|1957.6|1963.9|1957.9|1964.9|1958.9|1963.4|1957.4|67
1590549600000|2020-05-27 03:20:00|1964.1|1958.1|1963.6|1957.6|1964.8|1958.8|1963.5|1957.5|22
1590549900000|2020-05-27 03:25:00|1963.9|1957.9|1964.9|1958.9|1966.6|1960.6|1963.9|1957.9|65
1590550200000|2020-05-27 03:30:00|1965.4|1959.4|1966.5|1960.5|1966.5|1960.5|1965.3|1959.3|9
1590550500000|2020-05-27 03:35:00|1966.8|1960.8|1967.8|1961.8|1968.4|1962.4|1966.8|1960.8|13
1590551400000|2020-05-27 03:50:00|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1590551700000|2020-05-27 03:55:00|1967.1|1961.1|1967.3|1961.3|1967.3|1961.3|1967.1|1961.1|2
1590552000000|2020-05-27 04:00:00|1966.9|1960.9|1966.5|1960.5|1966.9|1960.9|1966.4|1960.4|3
1590552300000|2020-05-27 04:05:00|1967.1|1961.1|1966.4|1960.4|1967.8|1961.8|1965.8|1959.8|22
1590552600000|2020-05-27 04:10:00|1966.6|1960.6|1966.4|1960.4|1966.6|1960.6|1966.4|1960.4|2
1590553200000|2020-05-27 04:20:00|1966.9|1960.9|1968.4|1962.4|1968.4|1962.4|1966.9|1960.9|6
1590553500000|2020-05-27 04:25:00|1967.8|1961.8|1966.5|1960.5|1967.8|1961.8|1966.4|1960.4|7
1590553800000|2020-05-27 04:30:00|1966.9|1960.9|1967.3|1961.3|1967.6|1961.6|1966.9|1960.9|5
1590554100000|2020-05-27 04:35:00|1967|1961|1965.5|1959.5|1967|1961|1965.5|1959.5|5
1590554700000|2020-05-27 04:45:00|1965.8|1959.8|1965.5|1959.5|1966.5|1960.5|1965.5|1959.5|7
1590555300000|2020-05-27 04:55:00|1965.3|1959.3|1965.5|1959.5|1965.9|1959.9|1965.3|1959.3|4
1590555600000|2020-05-27 05:00:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1964.3|1958.3|7
1590555900000|2020-05-27 05:05:00|1964.6|1958.6|1965.1|1959.1|1965.5|1959.5|1964.6|1958.6|12
1590556200000|2020-05-27 05:10:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1964.6|1958.6|7
1590556500000|2020-05-27 05:15:00|1965.4|1959.4|1965.5|1959.5|1965.5|1959.5|1965.4|1959.4|2
1590557100000|2020-05-27 05:25:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1964.5|1958.5|3
1590557400000|2020-05-27 05:30:00|1964.8|1958.8|1956.9|1950.9|1964.8|1958.8|1956.5|1950.5|92
1590557700000|2020-05-27 05:35:00|1956.8|1950.8|1958.4|1952.4|1958.8|1952.8|1954.8|1948.8|111
1590558000000|2020-05-27 05:40:00|1958|1952|1959.5|1953.5|1960|1954|1958|1952|25
1590558300000|2020-05-27 05:45:00|1959|1953|1956.3|1950.3|1959|1953|1956.3|1950.3|30
1590558600000|2020-05-27 05:50:00|1955.6|1949.6|1954.5|1948.5|1956|1950|1953.8|1947.8|34
1590558900000|2020-05-27 05:55:00|1953.9|1947.9|1950.4|1944.4|1953.9|1947.9|1948.3|1942.3|133
1590559200000|2020-05-27 06:00:00|1950.3|1944.3|1951.5|1945.5|1951.6|1945.6|1949.4|1943.4|58
1590559500000|2020-05-27 06:05:00|1951.6|1945.6|1949.5|1943.5|1951.8|1945.8|1948.6|1942.6|27
1590559800000|2020-05-27 06:10:00|1949.8|1943.8|1951.4|1945.4|1952.9|1946.9|1949.8|1943.8|55
1590560100000|2020-05-27 06:15:00|1951.1|1945.1|1950.1|1944.1|1951.1|1945.1|1950.1|1944.1|35
1590560400000|2020-05-27 06:20:00|1950.4|1944.4|1946|1940|1950.4|1944.4|1945.8|1939.8|67
1590560700000|2020-05-27 06:25:00|1946.3|1940.3|1943.9|1937.9|1946.8|1940.8|1943.1|1937.1|115
1590561000000|2020-05-27 06:30:00|1944.1|1938.1|1944.8|1938.8|1945|1939|1942.3|1936.3|111
1590561300000|2020-05-27 06:35:00|1944.5|1938.5|1947.8|1941.8|1947.8|1941.8|1943.8|1937.8|47
1590561600000|2020-05-27 06:40:00|1947.5|1941.5|1944|1938|1947.5|1941.5|1943.9|1937.9|37
1590561900000|2020-05-27 06:45:00|1943.8|1937.8|1944.6|1938.6|1946.6|1940.6|1942.8|1936.8|105
1590562200000|2020-05-27 06:50:00|1944.3|1938.3|1944.3|1938.3|1946.9|1940.9|1944|1938|65
1590562500000|2020-05-27 06:55:00|1944|1938|1946|1940|1946.8|1940.8|1943.8|1937.8|46
1590562800000|2020-05-27 07:00:00|1946.5|1940.5|1948|1942|1948.1|1942.1|1945.5|1939.5|61
1590563100000|2020-05-27 07:05:00|1948.8|1942.8|1950.5|1944.5|1950.8|1944.8|1946.3|1940.3|47
1590563400000|2020-05-27 07:10:00|1950.3|1944.3|1947.5|1941.5|1951.3|1945.3|1947|1941|43
1590563700000|2020-05-27 07:15:00|1947.3|1941.3|1941.8|1935.8|1947.5|1941.5|1939.3|1933.3|72
1590564000000|2020-05-27 07:20:00|1941.6|1935.6|1937.5|1931.5|1942.8|1936.8|1937.5|1931.5|48
1590564300000|2020-05-27 07:25:00|1938.3|1932.3|1939|1933|1939|1933|1936.8|1930.8|29
1590564600000|2020-05-27 07:30:00|1938.8|1932.8|1937|1931|1940.4|1934.4|1936.5|1930.5|39
1590564900000|2020-05-27 07:35:00|1936.8|1930.8|1940.3|1934.3|1940.5|1934.5|1935|1929|29
1590565200000|2020-05-27 07:40:00|1940|1934|1940|1934|1940.5|1934.5|1937.3|1931.3|53
1590565500000|2020-05-27 07:45:00|1940.3|1934.3|1939|1933|1942|1936|1939|1933|41
1590565800000|2020-05-27 07:50:00|1938.6|1932.6|1937.5|1931.5|1939.3|1933.3|1937.5|1931.5|22
1590566100000|2020-05-27 07:55:00|1937.4|1931.4|1934|1928|1938.3|1932.3|1933.5|1927.5|39
1590566400000|2020-05-27 08:00:00|1934.3|1928.3|1938.3|1932.3|1938.3|1932.3|1934|1928|41
1590566700000|2020-05-27 08:05:00|1938|1932|1939.5|1933.5|1940.5|1934.5|1937.4|1931.4|33
1590567000000|2020-05-27 08:10:00|1939.3|1933.3|1941.4|1935.4|1942.8|1936.8|1938.5|1932.5|47
1590567300000|2020-05-27 08:15:00|1941.3|1935.3|1941.5|1935.5|1943.8|1937.8|1941.3|1935.3|34
1590567600000|2020-05-27 08:20:00|1941.4|1935.4|1939.3|1933.3|1941.4|1935.4|1939.3|1933.3|28
1590567900000|2020-05-27 08:25:00|1939|1933|1937.1|1931.1|1939.3|1933.3|1935.5|1929.5|46
1590568200000|2020-05-27 08:30:00|1937|1931|1935.3|1929.3|1940|1934|1935.3|1929.3|41
1590568500000|2020-05-27 08:35:00|1935.5|1929.5|1935.3|1929.3|1935.8|1929.8|1933.8|1927.8|24
1590568800000|2020-05-27 08:40:00|1935|1929|1938.9|1932.9|1938.9|1932.9|1934.3|1928.3|25
1590569100000|2020-05-27 08:45:00|1939.1|1933.1|1940|1934|1940.3|1934.3|1938.3|1932.3|40
1590569400000|2020-05-27 08:50:00|1939.8|1933.8|1939.5|1933.5|1939.8|1933.8|1938.3|1932.3|39
1590569700000|2020-05-27 08:55:00|1939.3|1933.3|1941|1935|1941.3|1935.3|1938.5|1932.5|23
1590570000000|2020-05-27 09:00:00|1940.8|1934.8|1941.8|1935.8|1943.3|1937.3|1939.5|1933.5|29
1590570300000|2020-05-27 09:05:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1938.9|1932.9|32
1590570600000|2020-05-27 09:10:00|1941|1935|1939.8|1933.8|1941.9|1935.9|1939.8|1933.8|33
1590570900000|2020-05-27 09:15:00|1940|1934|1939.8|1933.8|1940.3|1934.3|1938.4|1932.4|33
1590571200000|2020-05-27 09:20:00|1940|1934|1943.8|1937.8|1944.8|1938.8|1940|1934|34
1590571500000|2020-05-27 09:25:00|1944|1938|1945.5|1939.5|1945.9|1939.9|1944|1938|48
1590571800000|2020-05-27 09:30:00|1945.8|1939.8|1946.8|1940.8|1948.6|1942.6|1945.5|1939.5|32
1590572100000|2020-05-27 09:35:00|1946.5|1940.5|1946|1940|1947.4|1941.4|1945.8|1939.8|18
1590572400000|2020-05-27 09:40:00|1944|1938|1942.5|1936.5|1946|1940|1941.8|1935.8|50
1590572700000|2020-05-27 09:45:00|1942|1936|1942.3|1936.3|1943|1937|1941.5|1935.5|20
1590573000000|2020-05-27 09:50:00|1942|1936|1944|1938|1944.3|1938.3|1940.3|1934.3|35
1590573300000|2020-05-27 09:55:00|1943.8|1937.8|1944|1938|1945.8|1939.8|1943.3|1937.3|47
1590573600000|2020-05-27 10:00:00|1944.3|1938.3|1945|1939|1946.3|1940.3|1944.3|1938.3|25
1590573900000|2020-05-27 10:05:00|1945.3|1939.3|1947.3|1941.3|1949.3|1943.3|1945.3|1939.3|44
1590574200000|2020-05-27 10:10:00|1947.1|1941.1|1945.5|1939.5|1947.5|1941.5|1945.3|1939.3|42
1590574500000|2020-05-27 10:15:00|1946.3|1940.3|1944.1|1938.1|1947.3|1941.3|1943|1937|47
1590574800000|2020-05-27 10:20:00|1944.3|1938.3|1944.1|1938.1|1944.6|1938.6|1943.5|1937.5|38
1590575100000|2020-05-27 10:25:00|1944.3|1938.3|1942.5|1936.5|1944.4|1938.4|1942.5|1936.5|37
1590575400000|2020-05-27 10:30:00|1942.4|1936.4|1942.8|1936.8|1943.5|1937.5|1942.1|1936.1|24
1590575700000|2020-05-27 10:35:00|1942.5|1936.5|1939.6|1933.6|1942.8|1936.8|1939.5|1933.5|35
1590576000000|2020-05-27 10:40:00|1939.8|1933.8|1940.8|1934.8|1940.8|1934.8|1938.3|1932.3|20
1590576300000|2020-05-27 10:45:00|1941|1935|1940.4|1934.4|1941.4|1935.4|1940.3|1934.3|34
1590576600000|2020-05-27 10:50:00|1940.3|1934.3|1943.3|1937.3|1944|1938|1940.1|1934.1|35
1590576900000|2020-05-27 10:55:00|1943|1937|1943.3|1937.3|1943.3|1937.3|1942.3|1936.3|12
1590577200000|2020-05-27 11:00:00|1944|1938|1944.5|1938.5|1944.5|1938.5|1943.9|1937.9|7
1590577500000|2020-05-27 11:05:00|1944.6|1938.6|1944.8|1938.8|1946.5|1940.5|1944.6|1938.6|17
1590577800000|2020-05-27 11:10:00|1944.5|1938.5|1943.9|1937.9|1944.8|1938.8|1943.8|1937.8|9
1590578100000|2020-05-27 11:15:00|1943.6|1937.6|1943.5|1937.5|1944.3|1938.3|1943.3|1937.3|9
1590578400000|2020-05-27 11:20:00|1943.8|1937.8|1943.8|1937.8|1944.3|1938.3|1943.5|1937.5|14
1590578700000|2020-05-27 11:25:00|1944|1938|1943.5|1937.5|1944.3|1938.3|1942.8|1936.8|14
1590579000000|2020-05-27 11:30:00|1943.4|1937.4|1942.5|1936.5|1943.5|1937.5|1940.8|1934.8|29
1590579300000|2020-05-27 11:35:00|1942.8|1936.8|1942|1936|1943.8|1937.8|1942|1936|13
1590579600000|2020-05-27 11:40:00|1941.8|1935.8|1940.3|1934.3|1942|1936|1939.9|1933.9|18
1590579900000|2020-05-27 11:45:00|1940|1934|1940|1934|1940.3|1934.3|1939.3|1933.3|17
1590580200000|2020-05-27 11:50:00|1939.8|1933.8|1939.5|1933.5|1941.3|1935.3|1939.3|1933.3|38
1590580500000|2020-05-27 11:55:00|1939.3|1933.3|1939.8|1933.8|1939.8|1933.8|1938.8|1932.8|8
1590580800000|2020-05-27 12:00:00|1939.5|1933.5|1938.8|1932.8|1939.5|1933.5|1938.3|1932.3|11
1590581100000|2020-05-27 12:05:00|1938.5|1932.5|1939.8|1933.8|1940.5|1934.5|1938.5|1932.5|16
1590581400000|2020-05-27 12:10:00|1939.5|1933.5|1938.3|1932.3|1939.5|1933.5|1938.3|1932.3|33
1590581700000|2020-05-27 12:15:00|1938.5|1932.5|1937.9|1931.9|1939.5|1933.5|1935.5|1929.5|29
1590582000000|2020-05-27 12:20:00|1938|1932|1937.8|1931.8|1939.5|1933.5|1937.5|1931.5|27
1590582300000|2020-05-27 12:25:00|1938|1932|1938.8|1932.8|1939.8|1933.8|1938|1932|19
1590582600000|2020-05-27 12:30:00|1938.9|1932.9|1938|1932|1939.3|1933.3|1938|1932|7
1590582900000|2020-05-27 12:35:00|1938.1|1932.1|1938.8|1932.8|1938.9|1932.9|1936.8|1930.8|12
1590583200000|2020-05-27 12:40:00|1938.3|1932.3|1938.6|1932.6|1939.5|1933.5|1938.3|1932.3|25
1590583500000|2020-05-27 12:45:00|1938.5|1932.5|1937.6|1931.6|1939.4|1933.4|1937.4|1931.4|18
1590583800000|2020-05-27 12:50:00|1938.3|1932.3|1935.9|1929.9|1938.6|1932.6|1935.4|1929.4|52
1590584100000|2020-05-27 12:55:00|1935.5|1929.5|1936.3|1930.3|1936.8|1930.8|1935.5|1929.5|25
1590584400000|2020-05-27 13:00:00|1936.5|1930.5|1937.9|1931.9|1939.6|1933.6|1936.5|1930.5|73
1590584700000|2020-05-27 13:05:00|1938.1|1932.1|1937.9|1931.9|1941.6|1935.6|1937.8|1931.8|56
1590585000000|2020-05-27 13:10:00|1938.1|1932.1|1937.6|1931.6|1938.1|1932.1|1935.8|1929.8|47
1590585300000|2020-05-27 13:15:00|1937.4|1931.4|1941|1935|1941.3|1935.3|1936.9|1930.9|28
1590585600000|2020-05-27 13:20:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938.6|1932.6|42
1590585900000|2020-05-27 13:25:00|1938.4|1932.4|1937.8|1931.8|1938.9|1932.9|1936.8|1930.8|56
1590586200000|2020-05-27 13:30:00|1937.4|1931.4|1938.9|1932.9|1938.9|1932.9|1935.8|1929.8|73
1590586500000|2020-05-27 13:35:00|1939.1|1933.1|1940.4|1934.4|1941.1|1935.1|1938|1932|70
1590586800000|2020-05-27 13:40:00|1940.5|1934.5|1939.4|1933.4|1940.5|1934.5|1937.5|1931.5|50
1590587100000|2020-05-27 13:45:00|1939.1|1933.1|1930.8|1924.8|1939.1|1933.1|1928.8|1922.8|75
1590587400000|2020-05-27 13:50:00|1931|1925|1915.5|1909.5|1932.3|1926.3|1914.5|1908.5|149
1590587700000|2020-05-27 13:55:00|1915.8|1909.8|1914.5|1908.5|1918.5|1912.5|1913.8|1907.8|113
1590588000000|2020-05-27 14:00:00|1914.8|1908.8|1915|1909|1918|1912|1914.5|1908.5|104
1590588300000|2020-05-27 14:05:00|1915.3|1909.3|1914.5|1908.5|1919.5|1913.5|1914.3|1908.3|89
1590588600000|2020-05-27 14:10:00|1915.3|1909.3|1916.8|1910.8|1917|1911|1914.3|1908.3|74
1590588900000|2020-05-27 14:15:00|1917|1911|1919.5|1913.5|1920.8|1914.8|1916.8|1910.8|84
1590589200000|2020-05-27 14:20:00|1919.8|1913.8|1916.8|1910.8|1919.8|1913.8|1915.8|1909.8|81
1590589500000|2020-05-27 14:25:00|1918.3|1912.3|1916.8|1910.8|1918.3|1912.3|1915.3|1909.3|112
1590589800000|2020-05-27 14:30:00|1916.5|1910.5|1916.3|1910.3|1916.8|1910.8|1915|1909|63
1590590100000|2020-05-27 14:35:00|1916.5|1910.5|1917.5|1911.5|1921|1915|1916|1910|116
1590590400000|2020-05-27 14:40:00|1917.3|1911.3|1917.3|1911.3|1918.5|1912.5|1916|1910|157
1590590700000|2020-05-27 14:45:00|1917.8|1911.8|1914|1908|1917.8|1911.8|1912.3|1906.3|123
1590591000000|2020-05-27 14:50:00|1914.5|1908.5|1918.1|1912.1|1920.4|1914.4|1913.8|1907.8|142
1590591300000|2020-05-27 14:55:00|1918.4|1912.4|1926|1920|1926.3|1920.3|1918.4|1912.4|172
1590591600000|2020-05-27 15:00:00|1925.8|1919.8|1920.5|1914.5|1925.8|1919.8|1920.3|1914.3|70
1590591900000|2020-05-27 15:05:00|1920.3|1914.3|1921|1915|1921.3|1915.3|1919|1913|46
1590592200000|2020-05-27 15:10:00|1920.8|1914.8|1920.5|1914.5|1921.5|1915.5|1919.8|1913.8|17
1590592500000|2020-05-27 15:15:00|1920.8|1914.8|1921.3|1915.3|1921.8|1915.8|1920.3|1914.3|15
1590592800000|2020-05-27 15:20:00|1921|1915|1920.3|1914.3|1921|1915|1919.3|1913.3|18
1590593100000|2020-05-27 15:25:00|1920|1914|1920.5|1914.5|1921.5|1915.5|1920|1914|13
1590593400000|2020-05-27 15:30:00|1920.8|1914.8|1922|1916|1922.8|1916.8|1920.8|1914.8|13
1590593700000|2020-05-27 15:35:00|1921.8|1915.8|1920.5|1914.5|1924|1918|1920.5|1914.5|25
1590594000000|2020-05-27 15:40:00|1920.8|1914.8|1921|1915|1921.8|1915.8|1920.5|1914.5|22
1590594300000|2020-05-27 15:45:00|1920.8|1914.8|1924.5|1918.5|1924.5|1918.5|1920.8|1914.8|23
1590594600000|2020-05-27 15:50:00|1924.3|1918.3|1924.3|1918.3|1925.3|1919.3|1923.5|1917.5|14
1590594900000|2020-05-27 15:55:00|1924.5|1918.5|1927|1921|1928.3|1922.3|1924.5|1918.5|37
1590595200000|2020-05-27 16:00:00|1927.3|1921.3|1929.1|1923.1|1929.1|1923.1|1926.3|1920.3|20
1590595500000|2020-05-27 16:05:00|1928.8|1922.8|1930.5|1924.5|1930.8|1924.8|1928.5|1922.5|10
1590595800000|2020-05-27 16:10:00|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1929.6|1923.6|10
1590596100000|2020-05-27 16:15:00|1930.9|1924.9|1930|1924|1931.8|1925.8|1930|1924|20
1590596400000|2020-05-27 16:20:00|1930.3|1924.3|1930.5|1924.5|1931.4|1925.4|1930.3|1924.3|12
1590596700000|2020-05-27 16:25:00|1930.8|1924.8|1931.8|1925.8|1932|1926|1930.8|1924.8|12
1590597000000|2020-05-27 16:30:00|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1930.8|1924.8|4
1590597300000|2020-05-27 16:35:00|1931|1925|1932|1926|1932|1926|1929.8|1923.8|11
1590597600000|2020-05-27 16:40:00|1930.8|1924.8|1934.3|1928.3|1934.3|1928.3|1930.5|1924.5|10
1590597900000|2020-05-27 16:45:00|1935.3|1929.3|1935|1929|1935.5|1929.5|1934.8|1928.8|9
1590598200000|2020-05-27 16:50:00|1935.3|1929.3|1936.5|1930.5|1936.5|1930.5|1935.3|1929.3|16
1590598500000|2020-05-27 16:55:00|1936.3|1930.3|1936.9|1930.9|1938.4|1932.4|1935.8|1929.8|19
1590624000000|2020-05-28 00:00:00|1938.6|1932.6|1938.9|1932.9|1938.9|1932.9|1938.6|1932.6|2
1590624300000|2020-05-28 00:05:00|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1939.1|1933.1|3
1590624600000|2020-05-28 00:10:00|1939.4|1933.4|1938.9|1932.9|1939.4|1933.4|1938.4|1932.4|7
1590625200000|2020-05-28 00:20:00|1939.1|1933.1|1940|1934|1940|1934|1939.1|1933.1|3
1590625500000|2020-05-28 00:25:00|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1939.1|1933.1|6
1590625800000|2020-05-28 00:30:00|1940.4|1934.4|1940.6|1934.6|1941.5|1935.5|1940.4|1934.4|10
1590626100000|2020-05-28 00:35:00|1940.4|1934.4|1939.8|1933.8|1940.4|1934.4|1939.8|1933.8|3
1590626700000|2020-05-28 00:45:00|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1590627000000|2020-05-28 00:50:00|1940|1934|1940.5|1934.5|1940.9|1934.9|1940|1934|6
1590627300000|2020-05-28 00:55:00|1940.4|1934.4|1939.4|1933.4|1940.4|1934.4|1939.4|1933.4|4
1590627600000|2020-05-28 01:00:00|1939.3|1933.3|1931.8|1925.8|1939.3|1933.3|1930.6|1924.6|63
1590627900000|2020-05-28 01:05:00|1932|1926|1935.8|1929.8|1938.4|1932.4|1932|1926|62
1590628200000|2020-05-28 01:10:00|1936.5|1930.5|1934.1|1928.1|1937.5|1931.5|1933.9|1927.9|33
1590628500000|2020-05-28 01:15:00|1933.9|1927.9|1935|1929|1935.3|1929.3|1932.8|1926.8|22
1590628800000|2020-05-28 01:20:00|1934.8|1928.8|1934.1|1928.1|1935.4|1929.4|1933.1|1927.1|32
1590629100000|2020-05-28 01:25:00|1933.9|1927.9|1935.3|1929.3|1935.3|1929.3|1933.4|1927.4|13
1590629400000|2020-05-28 01:30:00|1935.5|1929.5|1939.8|1933.8|1940.4|1934.4|1935.5|1929.5|58
1590629700000|2020-05-28 01:35:00|1939.6|1933.6|1938.5|1932.5|1940|1934|1937.1|1931.1|67
1590630000000|2020-05-28 01:40:00|1938.1|1932.1|1939.6|1933.6|1939.9|1933.9|1936.9|1930.9|28
1590630300000|2020-05-28 01:45:00|1939.9|1933.9|1941.3|1935.3|1941.5|1935.5|1939.6|1933.6|47
1590630600000|2020-05-28 01:50:00|1941|1935|1943.5|1937.5|1944.1|1938.1|1940.6|1934.6|45
1590630900000|2020-05-28 01:55:00|1943.1|1937.1|1940.6|1934.6|1943.1|1937.1|1940.5|1934.5|14
1590631200000|2020-05-28 02:00:00|1940.8|1934.8|1940.1|1934.1|1941.3|1935.3|1939.8|1933.8|40
1590631500000|2020-05-28 02:05:00|1940.4|1934.4|1940|1934|1940.4|1934.4|1938.8|1932.8|38
1590631800000|2020-05-28 02:10:00|1939.8|1933.8|1940.1|1934.1|1941.1|1935.1|1939.5|1933.5|31
1590632100000|2020-05-28 02:15:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.5|1933.5|9
1590632400000|2020-05-28 02:20:00|1939.5|1933.5|1938.4|1932.4|1939.5|1933.5|1938.4|1932.4|5
1590632700000|2020-05-28 02:25:00|1937.9|1931.9|1938.1|1932.1|1938.1|1932.1|1937.9|1931.9|2
1590633000000|2020-05-28 02:30:00|1938.3|1932.3|1936.9|1930.9|1939.3|1933.3|1936.6|1930.6|24
1590633300000|2020-05-28 02:35:00|1937.1|1931.1|1937.6|1931.6|1939.5|1933.5|1937.1|1931.1|20
1590633600000|2020-05-28 02:40:00|1937.9|1931.9|1937.4|1931.4|1938.9|1932.9|1937.4|1931.4|11
1590633900000|2020-05-28 02:45:00|1937|1931|1938.6|1932.6|1938.9|1932.9|1936.6|1930.6|23
1590634200000|2020-05-28 02:50:00|1938.8|1932.8|1939.8|1933.8|1940|1934|1938.8|1932.8|19
1590634500000|2020-05-28 02:55:00|1940|1934|1938.8|1932.8|1941.6|1935.6|1938.1|1932.1|41
1590634800000|2020-05-28 03:00:00|1939|1933|1936.6|1930.6|1939|1933|1934.5|1928.5|60
1590635100000|2020-05-28 03:05:00|1936.9|1930.9|1938.4|1932.4|1939|1933|1936.8|1930.8|33
1590635400000|2020-05-28 03:10:00|1938.8|1932.8|1938.8|1932.8|1939.6|1933.6|1938.5|1932.5|26
1590635700000|2020-05-28 03:15:00|1938.9|1932.9|1940.1|1934.1|1940.1|1934.1|1938.6|1932.6|10
1590636000000|2020-05-28 03:20:00|1940.4|1934.4|1938.1|1932.1|1940.8|1934.8|1938.1|1932.1|13
1590636300000|2020-05-28 03:25:00|1938.4|1932.4|1939.3|1933.3|1939.5|1933.5|1938.4|1932.4|8
1590636600000|2020-05-28 03:30:00|1939.1|1933.1|1937.3|1931.3|1939.1|1933.1|1937.3|1931.3|6
1590636900000|2020-05-28 03:35:00|1937.6|1931.6|1937.6|1931.6|1937.9|1931.9|1936.6|1930.6|34
1590637200000|2020-05-28 03:40:00|1937.9|1931.9|1938.1|1932.1|1938.3|1932.3|1937.5|1931.5|7
1590637500000|2020-05-28 03:45:00|1938.3|1932.3|1938.1|1932.1|1938.4|1932.4|1938.1|1932.1|4
1590637800000|2020-05-28 03:50:00|1937.9|1931.9|1937|1931|1937.9|1931.9|1937|1931|3
1590638100000|2020-05-28 03:55:00|1936.6|1930.6|1933.8|1927.8|1936.6|1930.6|1933.8|1927.8|12
1590638400000|2020-05-28 04:00:00|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1
1590639600000|2020-05-28 04:20:00|1933.3|1927.3|1932.8|1926.8|1933.5|1927.5|1932.6|1926.6|6
1590639900000|2020-05-28 04:25:00|1933|1927|1932.3|1926.3|1933|1927|1932.3|1926.3|4
1590640200000|2020-05-28 04:30:00|1932|1926|1933.8|1927.8|1933.8|1927.8|1931.5|1925.5|12
1590640500000|2020-05-28 04:35:00|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1590640800000|2020-05-28 04:40:00|1933.9|1927.9|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|2
1590641100000|2020-05-28 04:45:00|1934.4|1928.4|1934.6|1928.6|1934.6|1928.6|1934.4|1928.4|3
1590641400000|2020-05-28 04:50:00|1934.3|1928.3|1933.3|1927.3|1934.3|1928.3|1932.5|1926.5|13
1590641700000|2020-05-28 04:55:00|1933.8|1927.8|1931.5|1925.5|1933.8|1927.8|1931.4|1925.4|7
1590642000000|2020-05-28 05:00:00|1931.1|1925.1|1933|1927|1933|1927|1928.8|1922.8|34
1590642300000|2020-05-28 05:05:00|1932.8|1926.8|1931|1925|1932.8|1926.8|1930.4|1924.4|32
1590642600000|2020-05-28 05:10:00|1931.3|1925.3|1930.8|1924.8|1931.4|1925.4|1928.1|1922.1|20
1590642900000|2020-05-28 05:15:00|1930.5|1924.5|1929.9|1923.9|1930.5|1924.5|1927.5|1921.5|17
1590643200000|2020-05-28 05:20:00|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.5|1923.5|8
1590643500000|2020-05-28 05:25:00|1930.1|1924.1|1930.8|1924.8|1930.9|1924.9|1930|1924|18
1590643800000|2020-05-28 05:30:00|1931.4|1925.4|1933.9|1927.9|1937.3|1931.3|1931.4|1925.4|109
1590644100000|2020-05-28 05:35:00|1933.5|1927.5|1927.5|1921.5|1933.5|1927.5|1927.5|1921.5|53
1590644400000|2020-05-28 05:40:00|1927.8|1921.8|1928.6|1922.6|1929|1923|1927.1|1921.1|20
1590644700000|2020-05-28 05:45:00|1928.8|1922.8|1928.5|1922.5|1931.1|1925.1|1928.5|1922.5|34
1590645000000|2020-05-28 05:50:00|1928.8|1922.8|1927.4|1921.4|1928.8|1922.8|1926.6|1920.6|28
1590645300000|2020-05-28 05:55:00|1927.5|1921.5|1927.4|1921.4|1927.6|1921.6|1925.6|1919.6|21
1590645600000|2020-05-28 06:00:00|1927.1|1921.1|1928.4|1922.4|1928.4|1922.4|1925.4|1919.4|31
1590645900000|2020-05-28 06:05:00|1928.1|1922.1|1928.6|1922.6|1928.9|1922.9|1928.1|1922.1|7
1590646200000|2020-05-28 06:10:00|1928.9|1922.9|1928.8|1922.8|1929|1923|1928.5|1922.5|12
1590646500000|2020-05-28 06:15:00|1929|1923|1927.3|1921.3|1929.4|1923.4|1926.9|1920.9|17
1590646800000|2020-05-28 06:20:00|1927.5|1921.5|1928.8|1922.8|1929.3|1923.3|1927|1921|38
1590647100000|2020-05-28 06:25:00|1929|1923|1927.5|1921.5|1929.6|1923.6|1927.3|1921.3|27
1590647400000|2020-05-28 06:30:00|1927.8|1921.8|1928.4|1922.4|1930.9|1924.9|1927.8|1921.8|47
1590647700000|2020-05-28 06:35:00|1928.1|1922.1|1929.8|1923.8|1929.8|1923.8|1926.6|1920.6|48
1590648000000|2020-05-28 06:40:00|1929.4|1923.4|1928.8|1922.8|1930.4|1924.4|1927.8|1921.8|35
1590648300000|2020-05-28 06:45:00|1928.5|1922.5|1926.6|1920.6|1929|1923|1926.6|1920.6|29
1590648600000|2020-05-28 06:50:00|1926.8|1920.8|1928.6|1922.6|1930.1|1924.1|1925.6|1919.6|48
1590648900000|2020-05-28 06:55:00|1928.3|1922.3|1928|1922|1928.8|1922.8|1926.8|1920.8|35
1590649200000|2020-05-28 07:00:00|1928.3|1922.3|1925.5|1919.5|1932.4|1926.4|1923.3|1917.3|61
1590649500000|2020-05-28 07:05:00|1925.8|1919.8|1927|1921|1928|1922|1925.5|1919.5|38
1590649800000|2020-05-28 07:10:00|1926.5|1920.5|1923|1917|1926.8|1920.8|1923|1917|53
1590650100000|2020-05-28 07:15:00|1923.3|1917.3|1916.8|1910.8|1923.5|1917.5|1915.6|1909.6|63
1590650400000|2020-05-28 07:20:00|1917|1911|1917.5|1911.5|1919.3|1913.3|1915.5|1909.5|47
1590650700000|2020-05-28 07:25:00|1917.3|1911.3|1918.8|1912.8|1919|1913|1915.8|1909.8|35
1590651000000|2020-05-28 07:30:00|1919|1913|1915.5|1909.5|1919|1913|1914.8|1908.8|24
1590651300000|2020-05-28 07:35:00|1915.8|1909.8|1918.3|1912.3|1918.3|1912.3|1915.8|1909.8|42
1590651600000|2020-05-28 07:40:00|1918.5|1912.5|1915.8|1909.8|1918.5|1912.5|1915.5|1909.5|24
1590651900000|2020-05-28 07:45:00|1916|1910|1915.5|1909.5|1916.3|1910.3|1914.5|1908.5|19
1590652200000|2020-05-28 07:50:00|1915.3|1909.3|1915|1909|1915.8|1909.8|1915|1909|28
1590652500000|2020-05-28 07:55:00|1914.8|1908.8|1914.3|1908.3|1915|1909|1913.8|1907.8|8
1590652800000|2020-05-28 08:00:00|1914.5|1908.5|1922.5|1916.5|1922.5|1916.5|1914.5|1908.5|63
1590653100000|2020-05-28 08:05:00|1922.3|1916.3|1918.5|1912.5|1922.5|1916.5|1918.5|1912.5|13
1590653400000|2020-05-28 08:10:00|1918.3|1912.3|1918|1912|1918.8|1912.8|1917.3|1911.3|16
1590653700000|2020-05-28 08:15:00|1917.5|1911.5|1917.5|1911.5|1917.8|1911.8|1917.5|1911.5|9
1590654000000|2020-05-28 08:20:00|1917.3|1911.3|1911|1905|1917.3|1911.3|1909.8|1903.8|53
1590654300000|2020-05-28 08:25:00|1911.3|1905.3|1912.4|1906.4|1912.8|1906.8|1911.3|1905.3|18
1590654600000|2020-05-28 08:30:00|1912.8|1906.8|1914.3|1908.3|1915.5|1909.5|1911|1905|39
1590654900000|2020-05-28 08:35:00|1914|1908|1913.3|1907.3|1914.5|1908.5|1913.1|1907.1|19
1590655200000|2020-05-28 08:40:00|1913|1907|1913.3|1907.3|1913.8|1907.8|1911.5|1905.5|30
1590655500000|2020-05-28 08:45:00|1914|1908|1911.5|1905.5|1914.3|1908.3|1911.3|1905.3|31
1590655800000|2020-05-28 08:50:00|1911.3|1905.3|1909.8|1903.8|1912.8|1906.8|1909.3|1903.3|39
1590656100000|2020-05-28 08:55:00|1909.5|1903.5|1910.8|1904.8|1911.5|1905.5|1906.8|1900.8|53
1590656400000|2020-05-28 09:00:00|1910.5|1904.5|1911.5|1905.5|1911.5|1905.5|1908|1902|31
1590656700000|2020-05-28 09:05:00|1911.8|1905.8|1909.5|1903.5|1911.8|1905.8|1908.8|1902.8|45
1590657000000|2020-05-28 09:10:00|1909.6|1903.6|1908.8|1902.8|1910.3|1904.3|1908.3|1902.3|21
1590657300000|2020-05-28 09:15:00|1908.5|1902.5|1910.3|1904.3|1911.5|1905.5|1908.3|1902.3|22
1590657600000|2020-05-28 09:20:00|1910|1904|1911.3|1905.3|1913.3|1907.3|1909.5|1903.5|41
1590657900000|2020-05-28 09:25:00|1911.1|1905.1|1910.1|1904.1|1911.1|1905.1|1909.4|1903.4|33
1590658200000|2020-05-28 09:30:00|1909.6|1903.6|1909.3|1903.3|1910.8|1904.8|1909.1|1903.1|25
1590658500000|2020-05-28 09:35:00|1909.5|1903.5|1909.3|1903.3|1910|1904|1909.3|1903.3|10
1590658800000|2020-05-28 09:40:00|1909|1903|1908.3|1902.3|1909|1903|1908.3|1902.3|3
1590659100000|2020-05-28 09:45:00|1907.8|1901.8|1907.8|1901.8|1908.3|1902.3|1907.3|1901.3|24
1590659400000|2020-05-28 09:50:00|1908|1902|1908.8|1902.8|1909|1903|1907.3|1901.3|25
1590659700000|2020-05-28 09:55:00|1908.5|1902.5|1907.5|1901.5|1908.5|1902.5|1907.3|1901.3|17
1590660000000|2020-05-28 10:00:00|1907.8|1901.8|1909.3|1903.3|1910.1|1904.1|1907.8|1901.8|26
1590660300000|2020-05-28 10:05:00|1909|1903|1912.5|1906.5|1912.8|1906.8|1908.5|1902.5|21
1590660600000|2020-05-28 10:10:00|1912.3|1906.3|1912.3|1906.3|1912.4|1906.4|1911.3|1905.3|14
1590660900000|2020-05-28 10:15:00|1912|1906|1913.3|1907.3|1913.5|1907.5|1911.5|1905.5|17
1590661200000|2020-05-28 10:20:00|1913|1907|1916.8|1910.8|1917.3|1911.3|1913|1907|28
1590661500000|2020-05-28 10:25:00|1916.5|1910.5|1916|1910|1916.5|1910.5|1915.8|1909.8|12
1590661800000|2020-05-28 10:30:00|1916.3|1910.3|1917.5|1911.5|1918.8|1912.8|1916.3|1910.3|27
1590662100000|2020-05-28 10:35:00|1917.3|1911.3|1917.5|1911.5|1918.3|1912.3|1917.3|1911.3|12
1590662400000|2020-05-28 10:40:00|1917.3|1911.3|1917.5|1911.5|1917.5|1911.5|1916.5|1910.5|12
1590662700000|2020-05-28 10:45:00|1917.8|1911.8|1916.8|1910.8|1918.3|1912.3|1916.8|1910.8|13
1590663000000|2020-05-28 10:50:00|1916.5|1910.5|1916.8|1910.8|1917|1911|1916.3|1910.3|10
1590663300000|2020-05-28 10:55:00|1916.5|1910.5|1919.8|1913.8|1921.3|1915.3|1916.5|1910.5|16
1590663600000|2020-05-28 11:00:00|1920|1914|1919.5|1913.5|1920.8|1914.8|1919.5|1913.5|10
1590663900000|2020-05-28 11:05:00|1918.8|1912.8|1919.5|1913.5|1919.8|1913.8|1918.8|1912.8|5
1590664200000|2020-05-28 11:10:00|1919.8|1913.8|1920.5|1914.5|1921.1|1915.1|1919.8|1913.8|14
1590664500000|2020-05-28 11:15:00|1920.3|1914.3|1921.8|1915.8|1924.3|1918.3|1919|1913|29
1590664800000|2020-05-28 11:20:00|1922|1916|1922|1916|1922|1916|1920.8|1914.8|7
1590665100000|2020-05-28 11:25:00|1922.3|1916.3|1922.5|1916.5|1923.3|1917.3|1921.8|1915.8|12
1590665400000|2020-05-28 11:30:00|1922.8|1916.8|1922.5|1916.5|1922.8|1916.8|1920.8|1914.8|34
1590665700000|2020-05-28 11:35:00|1922.8|1916.8|1922.3|1916.3|1923.3|1917.3|1921.8|1915.8|19
1590666000000|2020-05-28 11:40:00|1922.8|1916.8|1920.8|1914.8|1923.3|1917.3|1920.8|1914.8|41
1590666300000|2020-05-28 11:45:00|1921.5|1915.5|1921.3|1915.3|1922.8|1916.8|1920.8|1914.8|25
1590666600000|2020-05-28 11:50:00|1920.8|1914.8|1919.3|1913.3|1921.8|1915.8|1917.4|1911.4|72
1590666900000|2020-05-28 11:55:00|1919.5|1913.5|1919.5|1913.5|1921.5|1915.5|1918.5|1912.5|32
1590667200000|2020-05-28 12:00:00|1919.8|1913.8|1920|1914|1920.5|1914.5|1918.3|1912.3|35
1590667500000|2020-05-28 12:05:00|1919.8|1913.8|1921|1915|1921|1915|1919|1913|16
1590667800000|2020-05-28 12:10:00|1920.9|1914.9|1920.8|1914.8|1920.9|1914.9|1920|1914|15
1590668100000|2020-05-28 12:15:00|1921|1915|1922.3|1916.3|1922.4|1916.4|1921|1915|13
1590668400000|2020-05-28 12:20:00|1922.4|1916.4|1924|1918|1924|1918|1921.8|1915.8|21
1590668700000|2020-05-28 12:25:00|1923.8|1917.8|1925.5|1919.5|1925.5|1919.5|1922.8|1916.8|15
1590669000000|2020-05-28 12:30:00|1925|1919|1926|1920|1926.3|1920.3|1922.8|1916.8|43
1590669300000|2020-05-28 12:35:00|1925.8|1919.8|1927.8|1921.8|1927.8|1921.8|1925.3|1919.3|24
1590669600000|2020-05-28 12:40:00|1928|1922|1927|1921|1930.6|1924.6|1926.8|1920.8|41
1590669900000|2020-05-28 12:45:00|1926.9|1920.9|1927.6|1921.6|1929.3|1923.3|1926.9|1920.9|13
1590670200000|2020-05-28 12:50:00|1927.5|1921.5|1930.5|1924.5|1930.8|1924.8|1927.5|1921.5|35
1590670500000|2020-05-28 12:55:00|1930.3|1924.3|1928.8|1922.8|1930.5|1924.5|1928.5|1922.5|30
1590670800000|2020-05-28 13:00:00|1928.5|1922.5|1931.5|1925.5|1931.8|1925.8|1925.9|1919.9|82
1590671100000|2020-05-28 13:05:00|1931.8|1925.8|1931.3|1925.3|1932.3|1926.3|1928.6|1922.6|41
1590671400000|2020-05-28 13:10:00|1931.5|1925.5|1933.5|1927.5|1933.5|1927.5|1930.9|1924.9|59
1590671700000|2020-05-28 13:15:00|1933.3|1927.3|1928.9|1922.9|1933.5|1927.5|1928.9|1922.9|44
1590672000000|2020-05-28 13:20:00|1929.4|1923.4|1927.4|1921.4|1930.4|1924.4|1926.5|1920.5|85
1590672300000|2020-05-28 13:25:00|1926.6|1920.6|1926.8|1920.8|1927.6|1921.6|1925.5|1919.5|42
1590672600000|2020-05-28 13:30:00|1927|1921|1925|1919|1927|1921|1924.5|1918.5|58
1590672900000|2020-05-28 13:35:00|1924.5|1918.5|1924.5|1918.5|1924.6|1918.6|1922|1916|49
1590673200000|2020-05-28 13:40:00|1924.8|1918.8|1927.6|1921.6|1928|1922|1923.8|1917.8|35
1590673500000|2020-05-28 13:45:00|1928.3|1922.3|1927.3|1921.3|1929.5|1923.5|1926.3|1920.3|48
1590673800000|2020-05-28 13:50:00|1927.5|1921.5|1926.8|1920.8|1930.3|1924.3|1926.3|1920.3|49
1590674100000|2020-05-28 13:55:00|1926.5|1920.5|1927|1921|1928|1922|1925.3|1919.3|19
1590674400000|2020-05-28 14:00:00|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1923.5|1917.5|66
1590674700000|2020-05-28 14:05:00|1927.1|1921.1|1926.8|1920.8|1928.5|1922.5|1925.8|1919.8|50
1590675000000|2020-05-28 14:10:00|1927|1921|1926.5|1920.5|1928.5|1922.5|1926.3|1920.3|47
1590675300000|2020-05-28 14:15:00|1926.8|1920.8|1921.8|1915.8|1926.8|1920.8|1921.5|1915.5|73
1590675600000|2020-05-28 14:20:00|1921.5|1915.5|1924|1918|1924.3|1918.3|1921.5|1915.5|17
1590675900000|2020-05-28 14:25:00|1924.1|1918.1|1925.5|1919.5|1925.5|1919.5|1924.1|1918.1|11
1590676200000|2020-05-28 14:30:00|1926|1920|1928.5|1922.5|1928.5|1922.5|1925.5|1919.5|31
1590676500000|2020-05-28 14:35:00|1928.3|1922.3|1926|1920|1928.6|1922.6|1925|1919|44
1590676800000|2020-05-28 14:40:00|1925.8|1919.8|1927.3|1921.3|1927.8|1921.8|1923.8|1917.8|36
1590677100000|2020-05-28 14:45:00|1927.5|1921.5|1931.3|1925.3|1931.6|1925.6|1927.5|1921.5|44
1590677400000|2020-05-28 14:50:00|1931.5|1925.5|1931.3|1925.3|1932.3|1926.3|1929.8|1923.8|72
1590677700000|2020-05-28 14:55:00|1931.5|1925.5|1937.8|1931.8|1940.5|1934.5|1931|1925|160
1590678000000|2020-05-28 15:00:00|1937.6|1931.6|1936.6|1930.6|1937.6|1931.6|1934.5|1928.5|62
1590678300000|2020-05-28 15:05:00|1936.8|1930.8|1936.1|1930.1|1937.9|1931.9|1935.6|1929.6|41
1590678600000|2020-05-28 15:10:00|1936|1930|1936.5|1930.5|1937.8|1931.8|1935.5|1929.5|34
1590678900000|2020-05-28 15:15:00|1937|1931|1937.8|1931.8|1938.6|1932.6|1937|1931|23
1590679200000|2020-05-28 15:20:00|1938.6|1932.6|1939.5|1933.5|1940.5|1934.5|1938.5|1932.5|25
1590679500000|2020-05-28 15:25:00|1939.3|1933.3|1937.5|1931.5|1939.3|1933.3|1937|1931|11
1590679800000|2020-05-28 15:30:00|1937.8|1931.8|1937.6|1931.6|1938.5|1932.5|1936|1930|24
1590680100000|2020-05-28 15:35:00|1937.3|1931.3|1937.8|1931.8|1938.5|1932.5|1937.3|1931.3|19
1590680400000|2020-05-28 15:40:00|1937.5|1931.5|1936|1930|1937.5|1931.5|1936|1930|16
1590680700000|2020-05-28 15:45:00|1936.8|1930.8|1940.3|1934.3|1940.3|1934.3|1936.8|1930.8|22
1590681000000|2020-05-28 15:50:00|1940.8|1934.8|1937.5|1931.5|1940.8|1934.8|1937.5|1931.5|20
1590681300000|2020-05-28 15:55:00|1937.8|1931.8|1939.5|1933.5|1939.5|1933.5|1937.8|1931.8|26
1590681600000|2020-05-28 16:00:00|1939.3|1933.3|1940|1934|1940.5|1934.5|1939|1933|16
1590681900000|2020-05-28 16:05:00|1940.3|1934.3|1940|1934|1940.3|1934.3|1940|1934|6
1590682200000|2020-05-28 16:10:00|1939.8|1933.8|1940|1934|1940.5|1934.5|1939.5|1933.5|10
1590683100000|2020-05-28 16:25:00|1939.8|1933.8|1939.3|1933.3|1939.8|1933.8|1939.3|1933.3|8
1590683400000|2020-05-28 16:30:00|1939.8|1933.8|1939.8|1933.8|1940.3|1934.3|1938.8|1932.8|27
1590683700000|2020-05-28 16:35:00|1940|1934|1941|1935|1941|1935|1939.8|1933.8|46
1590684000000|2020-05-28 16:40:00|1941.8|1935.8|1942|1936|1942.5|1936.5|1941.5|1935.5|11
1590684300000|2020-05-28 16:45:00|1941.8|1935.8|1940.8|1934.8|1941.8|1935.8|1940|1934|7
1590684600000|2020-05-28 16:50:00|1942|1936|1942.1|1936.1|1942.5|1936.5|1942|1936|9
1590684900000|2020-05-28 16:55:00|1942.5|1936.5|1940.8|1934.8|1942.5|1936.5|1940.8|1934.8|20
1590710400000|2020-05-29 00:00:00|1939.4|1933.4|1939.6|1933.6|1939.6|1933.6|1939.4|1933.4|3
1590710700000|2020-05-29 00:05:00|1939.4|1933.4|1938.5|1932.5|1939.4|1933.4|1938.5|1932.5|3
1590711000000|2020-05-29 00:10:00|1938.6|1932.6|1938|1932|1938.6|1932.6|1938|1932|3
1590711300000|2020-05-29 00:15:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1590711600000|2020-05-29 00:20:00|1938.1|1932.1|1939.9|1933.9|1939.9|1933.9|1938.1|1932.1|4
1590713100000|2020-05-29 00:45:00|1940.3|1934.3|1940|1934|1940.3|1934.3|1939.9|1933.9|3
1590713400000|2020-05-29 00:50:00|1939.8|1933.8|1939.4|1933.4|1939.8|1933.8|1939.4|1933.4|2
1590713700000|2020-05-29 00:55:00|1939.1|1933.1|1938.8|1932.8|1939.1|1933.1|1938.8|1932.8|3
1590714000000|2020-05-29 01:00:00|1938.5|1932.5|1932.1|1926.1|1938.5|1932.5|1932.1|1926.1|61
1590714300000|2020-05-29 01:05:00|1931.9|1925.9|1932.4|1926.4|1933.3|1927.3|1931.5|1925.5|19
1590714600000|2020-05-29 01:10:00|1932.3|1926.3|1928.5|1922.5|1932.3|1926.3|1928.5|1922.5|20
1590714900000|2020-05-29 01:15:00|1928.3|1922.3|1928.5|1922.5|1929.8|1923.8|1927.5|1921.5|34
1590715200000|2020-05-29 01:20:00|1928.6|1922.6|1931.3|1925.3|1931.5|1925.5|1928.6|1922.6|35
1590715500000|2020-05-29 01:25:00|1931.5|1925.5|1930.5|1924.5|1932.8|1926.8|1930.5|1924.5|19
1590715800000|2020-05-29 01:30:00|1930.8|1924.8|1932.3|1926.3|1932.6|1926.6|1929.8|1923.8|22
1590716100000|2020-05-29 01:35:00|1932|1926|1933.8|1927.8|1935.4|1929.4|1932|1926|60
1590716400000|2020-05-29 01:40:00|1933.4|1927.4|1934.3|1928.3|1934.8|1928.8|1933.4|1927.4|13
1590716700000|2020-05-29 01:45:00|1934.5|1928.5|1936|1930|1937.4|1931.4|1934.5|1928.5|22
1590717000000|2020-05-29 01:50:00|1936.1|1930.1|1936|1930|1937|1931|1935.8|1929.8|13
1590717300000|2020-05-29 01:55:00|1935.6|1929.6|1936.1|1930.1|1936.8|1930.8|1935.3|1929.3|18
1590717600000|2020-05-29 02:00:00|1936.5|1930.5|1936.5|1930.5|1937.3|1931.3|1936.3|1930.3|12
1590717900000|2020-05-29 02:05:00|1936.3|1930.3|1936.3|1930.3|1936.3|1930.3|1935.4|1929.4|10
1590718200000|2020-05-29 02:10:00|1936.4|1930.4|1936.3|1930.3|1937|1931|1936|1930|13
1590718500000|2020-05-29 02:15:00|1936.5|1930.5|1936.8|1930.8|1936.9|1930.9|1936.1|1930.1|8
1590719100000|2020-05-29 02:25:00|1937|1931|1936.8|1930.8|1937|1931|1936.8|1930.8|6
1590719400000|2020-05-29 02:30:00|1937|1931|1939|1933|1940.4|1934.4|1936.5|1930.5|35
1590719700000|2020-05-29 02:35:00|1939.5|1933.5|1940.1|1934.1|1940.1|1934.1|1939|1933|10
1590720000000|2020-05-29 02:40:00|1939.9|1933.9|1940.4|1934.4|1940.4|1934.4|1939.8|1933.8|4
1590720300000|2020-05-29 02:45:00|1940.1|1934.1|1940|1934|1940.1|1934.1|1939.5|1933.5|6
1590720600000|2020-05-29 02:50:00|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|2
1590720900000|2020-05-29 02:55:00|1940|1934|1940.1|1934.1|1940.1|1934.1|1939.9|1933.9|5
1590721200000|2020-05-29 03:00:00|1939.9|1933.9|1939.9|1933.9|1940.4|1934.4|1939.5|1933.5|9
1590721500000|2020-05-29 03:05:00|1940|1934|1940.8|1934.8|1942.8|1936.8|1940|1934|26
1590721800000|2020-05-29 03:10:00|1940.4|1934.4|1941.8|1935.8|1941.8|1935.8|1939.3|1933.3|21
1590722100000|2020-05-29 03:15:00|1941.6|1935.6|1941.6|1935.6|1941.8|1935.8|1941.6|1935.6|3
1590722400000|2020-05-29 03:20:00|1942|1936|1942.9|1936.9|1942.9|1936.9|1941.5|1935.5|15
1590722700000|2020-05-29 03:25:00|1942.6|1936.6|1941.9|1935.9|1942.9|1936.9|1941|1935|16
1590723000000|2020-05-29 03:30:00|1942.3|1936.3|1941.6|1935.6|1944.4|1938.4|1941.6|1935.6|12
1590723300000|2020-05-29 03:35:00|1941.8|1935.8|1941.8|1935.8|1942.3|1936.3|1941.6|1935.6|10
1590723600000|2020-05-29 03:40:00|1941.9|1935.9|1940.5|1934.5|1941.9|1935.9|1940.5|1934.5|9
1590724200000|2020-05-29 03:50:00|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1590724500000|2020-05-29 03:55:00|1940.8|1934.8|1941.3|1935.3|1941.3|1935.3|1940.8|1934.8|2
1590724800000|2020-05-29 04:00:00|1941.5|1935.5|1941.5|1935.5|1941.8|1935.8|1941.5|1935.5|3
1590725100000|2020-05-29 04:05:00|1941.6|1935.6|1941.5|1935.5|1941.6|1935.6|1941.5|1935.5|2
1590726000000|2020-05-29 04:20:00|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1590726300000|2020-05-29 04:25:00|1941.1|1935.1|1941.8|1935.8|1941.8|1935.8|1941.1|1935.1|5
1590726600000|2020-05-29 04:30:00|1942|1936|1941.9|1935.9|1942|1936|1941.9|1935.9|2
1590726900000|2020-05-29 04:35:00|1942|1936|1942|1936|1942|1936|1941.6|1935.6|3
1590727200000|2020-05-29 04:40:00|1940.9|1934.9|1940.8|1934.8|1940.9|1934.9|1940.8|1934.8|2
1590727500000|2020-05-29 04:45:00|1940.9|1934.9|1941.5|1935.5|1941.5|1935.5|1940.9|1934.9|2
1590727800000|2020-05-29 04:50:00|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1590728100000|2020-05-29 04:55:00|1942|1936|1941.8|1935.8|1942|1936|1941.8|1935.8|2
1590728400000|2020-05-29 05:00:00|1942|1936|1943.8|1937.8|1943.8|1937.8|1942|1936|2
1590728700000|2020-05-29 05:05:00|1943.9|1937.9|1945|1939|1945.5|1939.5|1943.9|1937.9|8
1590729000000|2020-05-29 05:10:00|1944.8|1938.8|1945.4|1939.4|1945.5|1939.5|1944.8|1938.8|4
1590729300000|2020-05-29 05:15:00|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1590729600000|2020-05-29 05:20:00|1945.6|1939.6|1946.9|1940.9|1949|1943|1945.6|1939.6|18
1590729900000|2020-05-29 05:25:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1945.1|1939.1|12
1590730200000|2020-05-29 05:30:00|1946.1|1940.1|1944.6|1938.6|1946.1|1940.1|1943.6|1937.6|43
1590730500000|2020-05-29 05:35:00|1944.9|1938.9|1949.1|1943.1|1949.1|1943.1|1943.4|1937.4|42
1590730800000|2020-05-29 05:40:00|1949|1943|1948.9|1942.9|1950.5|1944.5|1948.8|1942.8|27
1590731100000|2020-05-29 05:45:00|1949.3|1943.3|1950.4|1944.4|1950.6|1944.6|1947.5|1941.5|22
1590731400000|2020-05-29 05:50:00|1950|1944|1951|1945|1955.1|1949.1|1948.1|1942.1|73
1590731700000|2020-05-29 05:55:00|1950.8|1944.8|1950.1|1944.1|1952.9|1946.9|1949.9|1943.9|50
1590732000000|2020-05-29 06:00:00|1949.9|1943.9|1957.4|1951.4|1958.1|1952.1|1949.9|1943.9|96
1590732300000|2020-05-29 06:05:00|1957.6|1951.6|1955.1|1949.1|1957.9|1951.9|1953.1|1947.1|172
1590732600000|2020-05-29 06:10:00|1956.1|1950.1|1955.6|1949.6|1957.4|1951.4|1954.4|1948.4|95
1590732900000|2020-05-29 06:15:00|1955.4|1949.4|1955.6|1949.6|1958.9|1952.9|1954.6|1948.6|60
1590733200000|2020-05-29 06:20:00|1955.9|1949.9|1952.1|1946.1|1958.4|1952.4|1950.6|1944.6|85
1590733500000|2020-05-29 06:25:00|1951.9|1945.9|1951.6|1945.6|1951.9|1945.9|1950.4|1944.4|59
1590733800000|2020-05-29 06:30:00|1950.9|1944.9|1953.9|1947.9|1953.9|1947.9|1950.6|1944.6|77
1590734100000|2020-05-29 06:35:00|1953.6|1947.6|1952.1|1946.1|1953.6|1947.6|1951.6|1945.6|43
1590734400000|2020-05-29 06:40:00|1952.4|1946.4|1950.5|1944.5|1952.4|1946.4|1950.1|1944.1|40
1590734700000|2020-05-29 06:45:00|1950.3|1944.3|1950.9|1944.9|1950.9|1944.9|1948.6|1942.6|20
1590735000000|2020-05-29 06:50:00|1951.1|1945.1|1949.6|1943.6|1951.9|1945.9|1948.6|1942.6|30
1590735300000|2020-05-29 06:55:00|1950|1944|1949.9|1943.9|1950.6|1944.6|1949.9|1943.9|16
1590735600000|2020-05-29 07:00:00|1950.1|1944.1|1956.3|1950.3|1956.3|1950.3|1948.1|1942.1|53
1590735900000|2020-05-29 07:05:00|1956.8|1950.8|1955.8|1949.8|1957.5|1951.5|1954.8|1948.8|28
1590736200000|2020-05-29 07:10:00|1956|1950|1954.5|1948.5|1956.3|1950.3|1951.8|1945.8|38
1590736500000|2020-05-29 07:15:00|1955|1949|1954.5|1948.5|1956.3|1950.3|1953.5|1947.5|37
1590736800000|2020-05-29 07:20:00|1954.3|1948.3|1962.8|1956.8|1965.6|1959.6|1954.3|1948.3|71
1590737100000|2020-05-29 07:25:00|1963|1957|1967.1|1961.1|1969.8|1963.8|1963|1957|65
1590737400000|2020-05-29 07:30:00|1966.9|1960.9|1963.8|1957.8|1969.8|1963.8|1963.3|1957.3|68
1590737700000|2020-05-29 07:35:00|1964|1958|1964.5|1958.5|1964.8|1958.8|1963.5|1957.5|51
1590738000000|2020-05-29 07:40:00|1964.3|1958.3|1963.3|1957.3|1964.3|1958.3|1962.8|1956.8|49
1590738300000|2020-05-29 07:45:00|1963|1957|1963.4|1957.4|1964.3|1958.3|1962.5|1956.5|22
1590738600000|2020-05-29 07:50:00|1963.8|1957.8|1962.6|1956.6|1964.5|1958.5|1961.8|1955.8|25
1590738900000|2020-05-29 07:55:00|1961.8|1955.8|1962.8|1956.8|1962.8|1956.8|1961.8|1955.8|9
1590739200000|2020-05-29 08:00:00|1963|1957|1962.8|1956.8|1963|1957|1961.8|1955.8|18
1590739500000|2020-05-29 08:05:00|1962|1956|1963.8|1957.8|1963.8|1957.8|1962|1956|16
1590739800000|2020-05-29 08:10:00|1964|1958|1964.3|1958.3|1964.8|1958.8|1963.8|1957.8|23
1590740100000|2020-05-29 08:15:00|1964.5|1958.5|1964.8|1958.8|1964.8|1958.8|1964.3|1958.3|12
1590740400000|2020-05-29 08:20:00|1964.5|1958.5|1964.5|1958.5|1964.8|1958.8|1963.8|1957.8|18
1590740700000|2020-05-29 08:25:00|1964.3|1958.3|1964|1958|1964.8|1958.8|1964|1958|8
1590741000000|2020-05-29 08:30:00|1964.3|1958.3|1961.9|1955.9|1964.3|1958.3|1960.8|1954.8|15
1590741300000|2020-05-29 08:35:00|1962.3|1956.3|1961|1955|1962.6|1956.6|1961|1955|15
1590741600000|2020-05-29 08:40:00|1961.3|1955.3|1961|1955|1962.1|1956.1|1960|1954|19
1590741900000|2020-05-29 08:45:00|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1960.3|1954.3|8
1590742200000|2020-05-29 08:50:00|1961.8|1955.8|1963.8|1957.8|1965.5|1959.5|1961.5|1955.5|29
1590742500000|2020-05-29 08:55:00|1964|1958|1967|1961|1967|1961|1961|1955|61
1590742800000|2020-05-29 09:00:00|1966.8|1960.8|1967.3|1961.3|1967.8|1961.8|1966.5|1960.5|34
1590743100000|2020-05-29 09:05:00|1967|1961|1969|1963|1969|1963|1966|1960|40
1590743400000|2020-05-29 09:10:00|1968.8|1962.8|1971.5|1965.5|1973.3|1967.3|1968.4|1962.4|55
1590743700000|2020-05-29 09:15:00|1971.8|1965.8|1974|1968|1975.3|1969.3|1970.5|1964.5|59
1590744000000|2020-05-29 09:20:00|1974.3|1968.3|1977|1971|1978|1972|1973.9|1967.9|60
1590744300000|2020-05-29 09:25:00|1977.3|1971.3|1978.8|1972.8|1981|1975|1976.9|1970.9|57
1590744600000|2020-05-29 09:30:00|1979|1973|1978.3|1972.3|1980.9|1974.9|1978.3|1972.3|86
1590744900000|2020-05-29 09:35:00|1978.5|1972.5|1976.1|1970.1|1978.8|1972.8|1974.8|1968.8|66
1590745200000|2020-05-29 09:40:00|1975.9|1969.9|1976.3|1970.3|1976.8|1970.8|1975.5|1969.5|36
1590745500000|2020-05-29 09:45:00|1975.8|1969.8|1976.5|1970.5|1976.8|1970.8|1975.3|1969.3|14
1590745800000|2020-05-29 09:50:00|1976.8|1970.8|1979|1973|1979.8|1973.8|1976|1970|49
1590746100000|2020-05-29 09:55:00|1979.1|1973.1|1976.3|1970.3|1979.3|1973.3|1976.3|1970.3|23
1590746400000|2020-05-29 10:00:00|1976.5|1970.5|1977|1971|1977.4|1971.4|1976.3|1970.3|20
1590746700000|2020-05-29 10:05:00|1976.8|1970.8|1977.5|1971.5|1977.5|1971.5|1976|1970|19
1590747000000|2020-05-29 10:10:00|1977.3|1971.3|1978.3|1972.3|1978.8|1972.8|1975.8|1969.8|25
1590747300000|2020-05-29 10:15:00|1978.5|1972.5|1980.3|1974.3|1981.3|1975.3|1978.5|1972.5|19
1590747600000|2020-05-29 10:20:00|1980.5|1974.5|1975.8|1969.8|1980.8|1974.8|1975.3|1969.3|33
1590747900000|2020-05-29 10:25:00|1976|1970|1974|1968|1976|1970|1974|1968|7
1590748200000|2020-05-29 10:30:00|1973.8|1967.8|1972.5|1966.5|1974|1968|1972.5|1966.5|13
1590748500000|2020-05-29 10:35:00|1972.8|1966.8|1972.3|1966.3|1973|1967|1971.5|1965.5|21
1590748800000|2020-05-29 10:40:00|1972.5|1966.5|1972|1966|1973.3|1967.3|1972|1966|10
1590749100000|2020-05-29 10:45:00|1971.8|1965.8|1971.3|1965.3|1972.3|1966.3|1970.5|1964.5|14
1590749400000|2020-05-29 10:50:00|1971.5|1965.5|1971.8|1965.8|1971.8|1965.8|1971.3|1965.3|4
1590749700000|2020-05-29 10:55:00|1972|1966|1972.8|1966.8|1973.8|1967.8|1972|1966|4
1590750000000|2020-05-29 11:00:00|1972.5|1966.5|1971.3|1965.3|1972.5|1966.5|1971.3|1965.3|7
1590750300000|2020-05-29 11:05:00|1971.5|1965.5|1973.9|1967.9|1973.9|1967.9|1971.3|1965.3|13
1590750600000|2020-05-29 11:10:00|1973.6|1967.6|1973|1967|1974.4|1968.4|1972.3|1966.3|21
1590750900000|2020-05-29 11:15:00|1973.3|1967.3|1973.5|1967.5|1974.3|1968.3|1972.8|1966.8|14
1590751200000|2020-05-29 11:20:00|1973.9|1967.9|1975|1969|1976.8|1970.8|1973.5|1967.5|21
1590751500000|2020-05-29 11:25:00|1975.3|1969.3|1975.5|1969.5|1975.5|1969.5|1975|1969|10
1590751800000|2020-05-29 11:30:00|1975.3|1969.3|1974|1968|1975.5|1969.5|1971.8|1965.8|36
1590752100000|2020-05-29 11:35:00|1974.3|1968.3|1975.8|1969.8|1976.3|1970.3|1973.8|1967.8|28
1590752400000|2020-05-29 11:40:00|1976|1970|1977.3|1971.3|1977.3|1971.3|1975.5|1969.5|31
1590752700000|2020-05-29 11:45:00|1977.5|1971.5|1972.3|1966.3|1977.8|1971.8|1971.5|1965.5|50
1590753000000|2020-05-29 11:50:00|1972.5|1966.5|1969.8|1963.8|1973.8|1967.8|1969.3|1963.3|51
1590753300000|2020-05-29 11:55:00|1970|1964|1970.3|1964.3|1971.3|1965.3|1968.8|1962.8|29
1590753600000|2020-05-29 12:00:00|1970.5|1964.5|1973.8|1967.8|1973.8|1967.8|1970.5|1964.5|72
1590753900000|2020-05-29 12:05:00|1973.5|1967.5|1973.3|1967.3|1973.8|1967.8|1972|1966|41
1590754200000|2020-05-29 12:10:00|1973.5|1967.5|1973.3|1967.3|1973.5|1967.5|1972|1966|22
1590754500000|2020-05-29 12:15:00|1972.8|1966.8|1973.8|1967.8|1973.8|1967.8|1971.8|1965.8|32
1590754800000|2020-05-29 12:20:00|1974|1968|1974.3|1968.3|1976|1970|1974|1968|33
1590755100000|2020-05-29 12:25:00|1974.5|1968.5|1974|1968|1975.4|1969.4|1972.9|1966.9|39
1590755400000|2020-05-29 12:30:00|1974.1|1968.1|1972.6|1966.6|1975.3|1969.3|1972|1966|33
1590755700000|2020-05-29 12:35:00|1972.9|1966.9|1974.9|1968.9|1975.5|1969.5|1972.9|1966.9|30
1590756000000|2020-05-29 12:40:00|1975|1969|1972.6|1966.6|1975.9|1969.9|1972.6|1966.6|40
1590756300000|2020-05-29 12:45:00|1972.9|1966.9|1973.9|1967.9|1974.9|1968.9|1972.6|1966.6|32
1590756600000|2020-05-29 12:50:00|1974|1968|1976.6|1970.6|1977.6|1971.6|1973.6|1967.6|35
1590756900000|2020-05-29 12:55:00|1976.9|1970.9|1977.1|1971.1|1977.5|1971.5|1975.9|1969.9|47
1590757200000|2020-05-29 13:00:00|1977.4|1971.4|1976.3|1970.3|1978.9|1972.9|1975.5|1969.5|125
1590757500000|2020-05-29 13:05:00|1976|1970|1977.1|1971.1|1978.8|1972.8|1972.8|1966.8|93
1590757800000|2020-05-29 13:10:00|1977.4|1971.4|1977|1971|1978.9|1972.9|1976.5|1970.5|58
1590758100000|2020-05-29 13:15:00|1977.5|1971.5|1979.4|1973.4|1980.4|1974.4|1976.9|1970.9|79
1590758400000|2020-05-29 13:20:00|1979.3|1973.3|1979.3|1973.3|1980.5|1974.5|1978.1|1972.1|81
1590758700000|2020-05-29 13:25:00|1979.5|1973.5|1975.5|1969.5|1980|1974|1975.5|1969.5|87
1590759000000|2020-05-29 13:30:00|1976.3|1970.3|1974.5|1968.5|1976.3|1970.3|1972.4|1966.4|125
1590759300000|2020-05-29 13:35:00|1974.4|1968.4|1973.4|1967.4|1975.8|1969.8|1971.5|1965.5|49
1590759600000|2020-05-29 13:40:00|1973.6|1967.6|1977|1971|1978|1972|1972.8|1966.8|74
1590759900000|2020-05-29 13:45:00|1976.8|1970.8|1971.9|1965.9|1977.3|1971.3|1970.5|1964.5|102
1590760200000|2020-05-29 13:50:00|1971.8|1965.8|1976.6|1970.6|1977|1971|1971.8|1965.8|60
1590760500000|2020-05-29 13:55:00|1976.9|1970.9|1978.6|1972.6|1978.6|1972.6|1975.4|1969.4|38
1590760800000|2020-05-29 14:00:00|1978.8|1972.8|1983|1977|1983.3|1977.3|1978.1|1972.1|40
1590761100000|2020-05-29 14:05:00|1987.3|1981.3|1984.1|1978.1|1987.5|1981.5|1981.5|1975.5|130
1590761400000|2020-05-29 14:10:00|1984.5|1978.5|1988.6|1982.6|1990.3|1984.3|1984.5|1978.5|85
1590761700000|2020-05-29 14:15:00|1988.9|1982.9|1994.3|1988.3|1994.4|1988.4|1987.5|1981.5|83
1590762000000|2020-05-29 14:20:00|1994.5|1988.5|1990.1|1984.1|1995.3|1989.3|1989.1|1983.1|70
1590762300000|2020-05-29 14:25:00|1989.8|1983.8|1987.4|1981.4|1990|1984|1986.3|1980.3|73
1590762600000|2020-05-29 14:30:00|1987.6|1981.6|1988.8|1982.8|1990|1984|1987.3|1981.3|67
1590762900000|2020-05-29 14:35:00|1988.6|1982.6|1981.3|1975.3|1989.6|1983.6|1980.3|1974.3|66
1590763200000|2020-05-29 14:40:00|1981.4|1975.4|1986.3|1980.3|1987.8|1981.8|1981.4|1975.4|115
1590763500000|2020-05-29 14:45:00|1986.5|1980.5|1987|1981|1989|1983|1984.3|1978.3|145
1590763800000|2020-05-29 14:50:00|1987.3|1981.3|1988.8|1982.8|1990|1984|1987|1981|141
1590764100000|2020-05-29 14:55:00|1989|1983|1989|1983|1992.8|1986.8|1988|1982|210
1590764400000|2020-05-29 15:00:00|1989.5|1983.5|1988.6|1982.6|1989.8|1983.8|1985.5|1979.5|82
1590764700000|2020-05-29 15:05:00|1989.1|1983.1|1988|1982|1990.8|1984.8|1987.1|1981.1|65
1590765000000|2020-05-29 15:10:00|1987.5|1981.5|1987.3|1981.3|1988.8|1982.8|1987|1981|60
1590765300000|2020-05-29 15:15:00|1986.8|1980.8|1988.3|1982.3|1989.8|1983.8|1986.8|1980.8|46
1590765600000|2020-05-29 15:20:00|1988.5|1982.5|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|25
1590765900000|2020-05-29 15:25:00|1988.8|1982.8|1990|1984|1990.3|1984.3|1988.5|1982.5|26
1590766200000|2020-05-29 15:30:00|1990.3|1984.3|1992|1986|1992|1986|1989.3|1983.3|29
1590766500000|2020-05-29 15:35:00|1991.8|1985.8|1989.9|1983.9|1992.4|1986.4|1989.3|1983.3|22
1590766800000|2020-05-29 15:40:00|1990|1984|1989.8|1983.8|1990|1984|1988.6|1982.6|31
1590767100000|2020-05-29 15:45:00|1990|1984|1990.5|1984.5|1990.8|1984.8|1989.3|1983.3|44
1590767400000|2020-05-29 15:50:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990|1984|10
1590767700000|2020-05-29 15:55:00|1990.5|1984.5|1989.3|1983.3|1990.5|1984.5|1989.3|1983.3|11
1590768000000|2020-05-29 16:00:00|1989.8|1983.8|1988.3|1982.3|1990|1984|1988.3|1982.3|21
1590768300000|2020-05-29 16:05:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988.3|1982.3|2
1590768600000|2020-05-29 16:10:00|1988.5|1982.5|1990|1984|1990.3|1984.3|1988.5|1982.5|35
1590768900000|2020-05-29 16:15:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|9
1590769200000|2020-05-29 16:20:00|1989.4|1983.4|1989.5|1983.5|1989.5|1983.5|1989.4|1983.4|2
1590769500000|2020-05-29 16:25:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1
1590769800000|2020-05-29 16:30:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1990|1984|2
1590770100000|2020-05-29 16:35:00|1990.5|1984.5|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|12
1590770400000|2020-05-29 16:40:00|1991|1985|1990|1984|1992.3|1986.3|1989.5|1983.5|24
1590770700000|2020-05-29 16:45:00|1990.3|1984.3|1989.5|1983.5|1990.5|1984.5|1988.8|1982.8|17
1590771000000|2020-05-29 16:50:00|1989.3|1983.3|1989.8|1983.8|1990.8|1984.8|1988.8|1982.8|24
1590771300000|2020-05-29 16:55:00|1989.9|1983.9|1991.8|1985.8|1992.3|1986.3|1989.9|1983.9|33
1590969600000|2020-06-01 00:00:00|1992.8|1981.5|1994.8|1988.8|1995.3|1989.3|1992.8|1981.5|8
1590969900000|2020-06-01 00:05:00|1994.9|1988.9|1995.8|1989.8|1995.8|1989.8|1994.9|1988.9|4
1590970200000|2020-06-01 00:10:00|1996.6|1990.6|2007.1|2001.1|2007.5|2001.5|1996.6|1990.6|32
1590970500000|2020-06-01 00:15:00|2007.4|2001.4|2010.3|2004.3|2010.3|2004.3|2006.9|2000.9|12
1590970800000|2020-06-01 00:20:00|2009.6|2003.6|2007.6|2001.6|2009.6|2003.6|2005.9|1999.9|25
1590971100000|2020-06-01 00:25:00|2007.5|2001.5|2007.4|2001.4|2009.4|2003.4|2005.9|1999.9|14
1590971400000|2020-06-01 00:30:00|2008.3|2002.3|2006.8|2000.8|2009.1|2003.1|2006.8|2000.8|10
1590971700000|2020-06-01 00:35:00|2006.4|2000.4|2005.8|1999.8|2006.6|2000.6|2005.5|1999.5|14
1590972000000|2020-06-01 00:40:00|2006.1|2000.1|2006.4|2000.4|2006.6|2000.6|2006.1|2000.1|4
1590972300000|2020-06-01 00:45:00|2006.1|2000.1|2005.4|1999.4|2006.1|2000.1|2004.6|1998.6|11
1590972600000|2020-06-01 00:50:00|2005.1|1999.1|2006.1|2000.1|2006.1|2000.1|2005.1|1999.1|5
1590972900000|2020-06-01 00:55:00|2006.3|2000.3|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|5
1590973200000|2020-06-01 01:00:00|2006.4|2000.4|2007.4|2001.4|2008.9|2002.9|2002.6|1996.6|79
1590973500000|2020-06-01 01:05:00|2007.6|2001.6|2009.8|2003.8|2010.3|2004.3|2007.6|2001.6|33
1590973800000|2020-06-01 01:10:00|2010|2004|2009.1|2003.1|2011.1|2005.1|2009.1|2003.1|24
1590974100000|2020-06-01 01:15:00|2009.4|2003.4|2009.9|2003.9|2010.1|2004.1|2008.9|2002.9|23
1590974400000|2020-06-01 01:20:00|2010.1|2004.1|2011.6|2005.6|2012.6|2006.6|2009.4|2003.4|40
1590974700000|2020-06-01 01:25:00|2011.9|2005.9|2011.1|2005.1|2012.1|2006.1|2011.1|2005.1|15
1590975000000|2020-06-01 01:30:00|2011.4|2005.4|2011.9|2005.9|2012.4|2006.4|2010.6|2004.6|34
1590975300000|2020-06-01 01:35:00|2012.1|2006.1|2010.4|2004.4|2012.1|2006.1|2009.4|2003.4|19
1590975600000|2020-06-01 01:40:00|2009.6|2003.6|2009.3|2003.3|2011.4|2005.4|2009.1|2003.1|48
1590975900000|2020-06-01 01:45:00|2009.6|2003.6|2009.5|2003.5|2012.4|2006.4|2009.4|2003.4|41
1590976200000|2020-06-01 01:50:00|2009.4|2003.4|2009|2003|2009.4|2003.4|2008.6|2002.6|11
1590976500000|2020-06-01 01:55:00|2009.3|2003.3|2008.4|2002.4|2010|2004|2008.3|2002.3|26
1590976800000|2020-06-01 02:00:00|2008.8|2002.8|2006.5|2000.5|2008.8|2002.8|2006.5|2000.5|19
1590977100000|2020-06-01 02:05:00|2006.6|2000.6|2007.4|2001.4|2007.8|2001.8|2006.4|2000.4|16
1590977400000|2020-06-01 02:10:00|2007.8|2001.8|2006.4|2000.4|2008.6|2002.6|2006.4|2000.4|13
1590977700000|2020-06-01 02:15:00|2006.8|2000.8|2007|2001|2007|2001|2006.6|2000.6|3
1590978000000|2020-06-01 02:20:00|2007.4|2001.4|2008|2002|2008|2002|2007.4|2001.4|6
1590978300000|2020-06-01 02:25:00|2008.4|2002.4|2008.5|2002.5|2008.8|2002.8|2008.4|2002.4|4
1590978600000|2020-06-01 02:30:00|2008.4|2002.4|2006.5|2000.5|2008.4|2002.4|2005.8|1999.8|28
1590978900000|2020-06-01 02:35:00|2006.3|2000.3|2006.5|2000.5|2006.5|2000.5|2006.1|2000.1|5
1590979200000|2020-06-01 02:40:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006.5|2000.5|13
1590979500000|2020-06-01 02:45:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2006.3|2000.3|13
1590979800000|2020-06-01 02:50:00|2006.5|2000.5|2003.8|1997.8|2006.5|2000.5|2003.5|1997.5|19
1590980100000|2020-06-01 02:55:00|2003.9|1997.9|2004.8|1998.8|2005|1999|2003.5|1997.5|19
1590980400000|2020-06-01 03:00:00|2005|1999|2005.1|1999.1|2006.5|2000.5|2005|1999|13
1590980700000|2020-06-01 03:05:00|2005.4|1999.4|2001.4|1995.4|2005.6|1999.6|2000.6|1994.6|19
1590981000000|2020-06-01 03:10:00|2001.3|1995.3|1998.4|1992.4|2001.3|1995.3|1998.4|1992.4|29
1590981300000|2020-06-01 03:15:00|1998.6|1992.6|1997.5|1991.5|1999.1|1993.1|1996.9|1990.9|30
1590981600000|2020-06-01 03:20:00|1997.4|1991.4|1997.6|1991.6|1997.9|1991.9|1994.1|1988.1|44
1590981900000|2020-06-01 03:25:00|1997.4|1991.4|1997.6|1991.6|1998.6|1992.6|1996.6|1990.6|37
1590982200000|2020-06-01 03:30:00|1997.4|1991.4|1997.3|1991.3|1997.9|1991.9|1996.4|1990.4|15
1590982500000|2020-06-01 03:35:00|1997|1991|1996.6|1990.6|1997.5|1991.5|1996.6|1990.6|13
1590982800000|2020-06-01 03:40:00|1996.9|1990.9|1997.3|1991.3|1997.3|1991.3|1996.9|1990.9|5
1590983100000|2020-06-01 03:45:00|1996.9|1990.9|1995.9|1989.9|1996.9|1990.9|1995.1|1989.1|10
1590983400000|2020-06-01 03:50:00|1995.6|1989.6|1995.3|1989.3|1995.9|1989.9|1995.3|1989.3|5
1590983700000|2020-06-01 03:55:00|1995.1|1989.1|1995.3|1989.3|1995.3|1989.3|1995.1|1989.1|2
1590984300000|2020-06-01 04:05:00|1995.4|1989.4|1996.9|1990.9|1996.9|1990.9|1995.4|1989.4|11
1590984600000|2020-06-01 04:10:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1996.3|1990.3|7
1590984900000|2020-06-01 04:15:00|1997.1|1991.1|1996.3|1990.3|1997.1|1991.1|1996.3|1990.3|3
1590985200000|2020-06-01 04:20:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1590985500000|2020-06-01 04:25:00|1996.6|1990.6|1997.4|1991.4|1997.4|1991.4|1996.6|1990.6|2
1590986700000|2020-06-01 04:45:00|1997.1|1991.1|1995.3|1989.3|1997.1|1991.1|1995.3|1989.3|8
1590987000000|2020-06-01 04:50:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1590987300000|2020-06-01 04:55:00|1995.6|1989.6|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1590987600000|2020-06-01 05:00:00|1995.9|1989.9|1997|1991|1997.1|1991.1|1995.6|1989.6|9
1590987900000|2020-06-01 05:05:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1996.9|1990.9|8
1590988200000|2020-06-01 05:10:00|1997.6|1991.6|1997.1|1991.1|1997.9|1991.9|1997.1|1991.1|9
1590988500000|2020-06-01 05:15:00|1996.9|1990.9|1998.1|1992.1|1998.3|1992.3|1996.9|1990.9|8
1590988800000|2020-06-01 05:20:00|1997.9|1991.9|1998.4|1992.4|1999.4|1993.4|1997.9|1991.9|15
1590989100000|2020-06-01 05:25:00|1998.6|1992.6|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|2
1590989400000|2020-06-01 05:30:00|1998.1|1992.1|1998.4|1992.4|1999.4|1993.4|1997.3|1991.3|40
1590989700000|2020-06-01 05:35:00|1998.5|1992.5|2000|1994|2000|1994|1998.5|1992.5|19
1590990000000|2020-06-01 05:40:00|1999.9|1993.9|2003.1|1997.1|2003.3|1997.3|1999.9|1993.9|25
1590990300000|2020-06-01 05:45:00|2003.3|1997.3|2005.9|1999.9|2007.4|2001.4|2003.3|1997.3|53
1590990600000|2020-06-01 05:50:00|2006.3|2000.3|2004.9|1998.9|2006.9|2000.9|2004.4|1998.4|19
1590990900000|2020-06-01 05:55:00|2005.4|1999.4|2004.9|1998.9|2005.8|1999.8|2004.6|1998.6|21
1590991200000|2020-06-01 06:00:00|2004.6|1998.6|2004|1998|2005.1|1999.1|2003.5|1997.5|21
1590991500000|2020-06-01 06:05:00|2004.1|1998.1|2004.5|1998.5|2004.9|1998.9|2004.1|1998.1|10
1590991800000|2020-06-01 06:10:00|2004.8|1998.8|2001.3|1995.3|2004.8|1998.8|2001.1|1995.1|53
1590992100000|2020-06-01 06:15:00|2001.5|1995.5|1997.9|1991.9|2001.5|1995.5|1997.9|1991.9|44
1590992400000|2020-06-01 06:20:00|1997.4|1991.4|1997.9|1991.9|1998.5|1992.5|1995.3|1989.3|55
1590992700000|2020-06-01 06:25:00|1997.5|1991.5|1998|1992|1999.6|1993.6|1997.4|1991.4|22
1590993000000|2020-06-01 06:30:00|1997.9|1991.9|1994|1988|1997.9|1991.9|1993.4|1987.4|52
1590993300000|2020-06-01 06:35:00|1993.8|1987.8|1992|1986|1994.1|1988.1|1990.9|1984.9|46
1590993600000|2020-06-01 06:40:00|1992.1|1986.1|1989.9|1983.9|1994.8|1988.8|1988.9|1982.9|75
1590993900000|2020-06-01 06:45:00|1989.5|1983.5|1995.3|1989.3|1995.8|1989.8|1989|1983|27
1590994200000|2020-06-01 06:50:00|1995|1989|1997.9|1991.9|1997.9|1991.9|1993.9|1987.9|29
1590994500000|2020-06-01 06:55:00|1997.8|1991.8|1999.5|1993.5|2000.1|1994.1|1996|1990|42
1590994800000|2020-06-01 07:00:00|1999.8|1993.8|1995.5|1989.5|1999.8|1993.8|1994|1988|38
1590995100000|2020-06-01 07:05:00|1995.8|1989.8|1994.5|1988.5|1997.5|1991.5|1993.8|1987.8|37
1590995400000|2020-06-01 07:10:00|1994.3|1988.3|1995.3|1989.3|1996.5|1990.5|1994.3|1988.3|21
1590995700000|2020-06-01 07:15:00|1994.8|1988.8|1992.8|1986.8|1994.8|1988.8|1992|1986|40
1590996000000|2020-06-01 07:20:00|1992.9|1986.9|1993.3|1987.3|1993.6|1987.6|1991.3|1985.3|36
1590996300000|2020-06-01 07:25:00|1993.5|1987.5|1998.5|1992.5|1998.5|1992.5|1992.6|1986.6|47
1590996600000|2020-06-01 07:30:00|1998.3|1992.3|2001.5|1995.5|2001.8|1995.8|1997|1991|32
1590996900000|2020-06-01 07:35:00|2001.8|1995.8|2002.3|1996.3|2003.3|1997.3|2000.5|1994.5|51
1590997200000|2020-06-01 07:40:00|2002|1996|2001.8|1995.8|2002.8|1996.8|2000.8|1994.8|24
1590997500000|2020-06-01 07:45:00|2002|1996|2002.8|1996.8|2003.8|1997.8|2002|1996|19
1590997800000|2020-06-01 07:50:00|2003|1997|2003.5|1997.5|2005.3|1999.3|2001.4|1995.4|31
1590998100000|2020-06-01 07:55:00|2003.8|1997.8|2001.5|1995.5|2005.3|1999.3|2001.5|1995.5|39
1590998400000|2020-06-01 08:00:00|2002|1996|2003.3|1997.3|2004.3|1998.3|2002|1996|34
1590998700000|2020-06-01 08:05:00|2002.8|1996.8|1995|1989|2004.8|1998.8|1990.3|1984.3|69
1590999000000|2020-06-01 08:10:00|1994.8|1988.8|1991.5|1985.5|1996.8|1990.8|1991|1985|69
1590999300000|2020-06-01 08:15:00|1991.3|1985.3|1987.5|1981.5|1991.3|1985.3|1985.5|1979.5|56
1590999600000|2020-06-01 08:20:00|1988.3|1982.3|1984.5|1978.5|1988.5|1982.5|1984.3|1978.3|30
1590999900000|2020-06-01 08:25:00|1984.3|1978.3|1984.5|1978.5|1988|1982|1981.8|1975.8|63
1591000200000|2020-06-01 08:30:00|1984.3|1978.3|1988|1982|1988.8|1982.8|1984|1978|53
1591000500000|2020-06-01 08:35:00|1987.8|1981.8|1989.8|1983.8|1990.8|1984.8|1987.5|1981.5|46
1591000800000|2020-06-01 08:40:00|1990|1984|1990.8|1984.8|1990.8|1984.8|1988.8|1982.8|39
1591001100000|2020-06-01 08:45:00|1990.3|1984.3|1989|1983|1990.3|1984.3|1987.8|1981.8|34
1591001400000|2020-06-01 08:50:00|1989.3|1983.3|1990.5|1984.5|1990.8|1984.8|1989.3|1983.3|15
1591001700000|2020-06-01 08:55:00|1990.3|1984.3|1991.3|1985.3|1991.6|1985.6|1989.3|1983.3|44
1591002000000|2020-06-01 09:00:00|1990.9|1984.9|1992.3|1986.3|1992.5|1986.5|1989.3|1983.3|50
1591002300000|2020-06-01 09:05:00|1992.5|1986.5|1990.6|1984.6|1992.8|1986.8|1989.4|1983.4|32
1591002600000|2020-06-01 09:10:00|1990.8|1984.8|1992.5|1986.5|1992.8|1986.8|1989.8|1983.8|24
1591002900000|2020-06-01 09:15:00|1992.8|1986.8|1992|1986|1992.8|1986.8|1990.8|1984.8|23
1591003200000|2020-06-01 09:20:00|1992.3|1986.3|1991.5|1985.5|1992.5|1986.5|1991.5|1985.5|15
1591003500000|2020-06-01 09:25:00|1991.8|1985.8|1991|1985|1992.3|1986.3|1990.8|1984.8|21
1591003800000|2020-06-01 09:30:00|1991.3|1985.3|1992.3|1986.3|1992.3|1986.3|1990.8|1984.8|12
1591004100000|2020-06-01 09:35:00|1992|1986|1991.3|1985.3|1992|1986|1990.6|1984.6|24
1591004400000|2020-06-01 09:40:00|1991.5|1985.5|1992.3|1986.3|1992.3|1986.3|1991.3|1985.3|9
1591004700000|2020-06-01 09:45:00|1992|1986|1991.3|1985.3|1992.3|1986.3|1990.8|1984.8|17
1591005000000|2020-06-01 09:50:00|1991|1985|1991.3|1985.3|1992.3|1986.3|1990.8|1984.8|23
1591005300000|2020-06-01 09:55:00|1991|1985|1992.3|1986.3|1992.3|1986.3|1990.4|1984.4|34
1591005600000|2020-06-01 10:00:00|1992|1986|1985.8|1979.8|1992|1986|1985.5|1979.5|24
1591005900000|2020-06-01 10:05:00|1986.3|1980.3|1986.8|1980.8|1987|1981|1986.3|1980.3|9
1591006200000|2020-06-01 10:10:00|1986.5|1980.5|1986.8|1980.8|1986.8|1980.8|1985.8|1979.8|16
1591006500000|2020-06-01 10:15:00|1986.5|1980.5|1986.5|1980.5|1986.5|1980.5|1986|1980|4
1591006800000|2020-06-01 10:20:00|1986.8|1980.8|1984.5|1978.5|1986.8|1980.8|1981.3|1975.3|35
1591007100000|2020-06-01 10:25:00|1984.3|1978.3|1984.3|1978.3|1985|1979|1984|1978|9
1591007400000|2020-06-01 10:30:00|1984|1978|1981.3|1975.3|1984|1978|1980|1974|34
1591007700000|2020-06-01 10:35:00|1981.5|1975.5|1984.5|1978.5|1984.8|1978.8|1981.5|1975.5|23
1591008000000|2020-06-01 10:40:00|1984.8|1978.8|1982|1976|1985.3|1979.3|1981.5|1975.5|34
1591008300000|2020-06-01 10:45:00|1981.8|1975.8|1982.3|1976.3|1982.6|1976.6|1980.8|1974.8|35
1591008600000|2020-06-01 10:50:00|1982.5|1976.5|1983.8|1977.8|1984.8|1978.8|1982.3|1976.3|22
1591008900000|2020-06-01 10:55:00|1983.5|1977.5|1984.3|1978.3|1985|1979|1983.5|1977.5|24
1591009200000|2020-06-01 11:00:00|1984.6|1978.6|1985.1|1979.1|1985.4|1979.4|1984.1|1978.1|23
1591009500000|2020-06-01 11:05:00|1985.4|1979.4|1985.6|1979.6|1987.4|1981.4|1984.5|1978.5|26
1591009800000|2020-06-01 11:10:00|1985.8|1979.8|1990.3|1984.3|1990.3|1984.3|1985.5|1979.5|34
1591010100000|2020-06-01 11:15:00|1990|1984|1989.8|1983.8|1990.8|1984.8|1989.5|1983.5|12
1591010400000|2020-06-01 11:20:00|1989.6|1983.6|1988.8|1982.8|1989.6|1983.6|1988.5|1982.5|8
1591010700000|2020-06-01 11:25:00|1988.5|1982.5|1987.3|1981.3|1988.9|1982.9|1987.1|1981.1|26
1591011000000|2020-06-01 11:30:00|1987.5|1981.5|1988.8|1982.8|1989|1983|1987.5|1981.5|13
1591011300000|2020-06-01 11:35:00|1988.5|1982.5|1989.5|1983.5|1989.5|1983.5|1988.3|1982.3|10
1591011600000|2020-06-01 11:40:00|1990|1984|1989.8|1983.8|1990.6|1984.6|1989.5|1983.5|13
1591011900000|2020-06-01 11:45:00|1989.5|1983.5|1991.1|1985.1|1992.1|1986.1|1989.3|1983.3|20
1591012200000|2020-06-01 11:50:00|1990.9|1984.9|1989|1983|1991.6|1985.6|1989|1983|55
1591012500000|2020-06-01 11:55:00|1989.4|1983.4|1991.6|1985.6|1992.8|1986.8|1987.6|1981.6|36
1591012800000|2020-06-01 12:00:00|1991.5|1985.5|1990|1984|1991.8|1985.8|1990|1984|25
1591013100000|2020-06-01 12:05:00|1989.8|1983.8|1988.8|1982.8|1990.8|1984.8|1988.8|1982.8|18
1591013400000|2020-06-01 12:10:00|1989|1983|1990.4|1984.4|1991.3|1985.3|1989|1983|38
1591013700000|2020-06-01 12:15:00|1990.5|1984.5|1987.8|1981.8|1991.3|1985.3|1987.6|1981.6|37
1591014000000|2020-06-01 12:20:00|1987.9|1981.9|1987.8|1981.8|1988.1|1982.1|1987.6|1981.6|14
1591014300000|2020-06-01 12:25:00|1987.5|1981.5|1988.5|1982.5|1988.5|1982.5|1987|1981|14
1591014600000|2020-06-01 12:30:00|1988.8|1982.8|1990.3|1984.3|1992.3|1986.3|1988.8|1982.8|57
1591014900000|2020-06-01 12:35:00|1990.4|1984.4|1992.3|1986.3|1992.4|1986.4|1990.4|1984.4|38
1591015200000|2020-06-01 12:40:00|1992|1986|1992.1|1986.1|1992.1|1986.1|1991|1985|8
1591015500000|2020-06-01 12:45:00|1991.9|1985.9|1991.5|1985.5|1991.9|1985.9|1991.3|1985.3|7
1591015800000|2020-06-01 12:50:00|1991.8|1985.8|1991.9|1985.9|1992.1|1986.1|1991|1985|26
1591016100000|2020-06-01 12:55:00|1991.8|1985.8|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|14
1591016400000|2020-06-01 13:00:00|1991.8|1985.8|1996.5|1990.5|1997.4|1991.4|1989.1|1983.1|119
1591016700000|2020-06-01 13:05:00|1996.8|1990.8|1996|1990|1997|1991|1994|1988|79
1591017000000|2020-06-01 13:10:00|1995.8|1989.8|1992.8|1986.8|1997.4|1991.4|1992.5|1986.5|64
1591017300000|2020-06-01 13:15:00|1991.8|1985.8|1993.8|1987.8|1994.6|1988.6|1989|1983|64
1591017600000|2020-06-01 13:20:00|1994|1988|1994.9|1988.9|1995.1|1989.1|1993|1987|32
1591017900000|2020-06-01 13:25:00|1995.1|1989.1|1994.6|1988.6|1997.6|1991.6|1994.4|1988.4|43
1591018200000|2020-06-01 13:30:00|1994.9|1988.9|1996.9|1990.9|1997|1991|1993.3|1987.3|42
1591018500000|2020-06-01 13:35:00|1997.1|1991.1|1999.3|1993.3|1999.3|1993.3|1996.9|1990.9|36
1591018800000|2020-06-01 13:40:00|1999.5|1993.5|2001.4|1995.4|2001.5|1995.5|1999.5|1993.5|35
1591019100000|2020-06-01 13:45:00|2001.6|1995.6|2001.6|1995.6|2001.8|1995.8|1999.6|1993.6|29
1591019400000|2020-06-01 13:50:00|2001.8|1995.8|2001.3|1995.3|2001.8|1995.8|2000.9|1994.9|13
1591019700000|2020-06-01 13:55:00|2001.5|1995.5|2003.9|1997.9|2004.4|1998.4|2001.5|1995.5|41
1591020000000|2020-06-01 14:00:00|2004.1|1998.1|2003.1|1997.1|2005.3|1999.3|2000.3|1994.3|81
1591020300000|2020-06-01 14:05:00|2003.4|1997.4|2005.8|1999.8|2005.8|1999.8|2003.1|1997.1|28
1591020600000|2020-06-01 14:10:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005.6|1999.6|56
1591020900000|2020-06-01 14:15:00|2007|2001|2008.5|2002.5|2008.8|2002.8|2007|2001|30
1591021200000|2020-06-01 14:20:00|2008.8|2002.8|2011|2005|2011.3|2005.3|2008.5|2002.5|51
1591021500000|2020-06-01 14:25:00|2011.3|2005.3|2014.6|2008.6|2015|2009|2009.3|2003.3|88
1591021800000|2020-06-01 14:30:00|2014.3|2008.3|2015.3|2009.3|2018|2012|2014.3|2008.3|90
1591022100000|2020-06-01 14:35:00|2015|2009|2018.3|2012.3|2019.3|2013.3|2015|2009|77
1591022400000|2020-06-01 14:40:00|2018|2012|2021.8|2015.8|2022|2016|2017.6|2011.6|138
1591022700000|2020-06-01 14:45:00|2021.6|2015.6|2021.5|2015.5|2022.3|2016.3|2020.8|2014.8|67
1591023000000|2020-06-01 14:50:00|2021.8|2015.8|2020|2014|2022.8|2016.8|2019.8|2013.8|79
1591023300000|2020-06-01 14:55:00|2020.3|2014.3|2026.5|2020.5|2029.3|2023.3|2020.3|2014.3|211
1591023600000|2020-06-01 15:00:00|2026.8|2020.8|2026.8|2020.8|2027.8|2021.8|2026.4|2020.4|67
1591023900000|2020-06-01 15:05:00|2026.3|2020.3|2025.3|2019.3|2027|2021|2024.3|2018.3|61
1591024200000|2020-06-01 15:10:00|2024.8|2018.8|2022|2016|2024.8|2018.8|2019.3|2013.3|77
1591024500000|2020-06-01 15:15:00|2021.3|2015.3|2020.6|2014.6|2024.5|2018.5|2019.8|2013.8|55
1591024800000|2020-06-01 15:20:00|2020.9|2014.9|2022|2016|2023.3|2017.3|2020.9|2014.9|69
1591025100000|2020-06-01 15:25:00|2022.3|2016.3|2017.9|2011.9|2022.3|2016.3|2017.8|2011.8|41
1591025400000|2020-06-01 15:30:00|2018.3|2012.3|2019.3|2013.3|2020|2014|2017.9|2011.9|15
1591025700000|2020-06-01 15:35:00|2019.5|2013.5|2020.3|2014.3|2020.3|2014.3|2019.3|2013.3|18
1591026000000|2020-06-01 15:40:00|2020|2014|2019|2013|2020.3|2014.3|2018.8|2012.8|11
1591026300000|2020-06-01 15:45:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2019.3|2013.3|15
1591026600000|2020-06-01 15:50:00|2021.5|2015.5|2022.3|2016.3|2022.5|2016.5|2021.5|2015.5|11
1591026900000|2020-06-01 15:55:00|2022.5|2016.5|2023|2017|2023.5|2017.5|2022|2016|32
1591027200000|2020-06-01 16:00:00|2022.8|2016.8|2023.3|2017.3|2023.5|2017.5|2021.8|2015.8|19
1591027500000|2020-06-01 16:05:00|2023.5|2017.5|2023.3|2017.3|2023.5|2017.5|2023.3|2017.3|6
1591027800000|2020-06-01 16:10:00|2023.5|2017.5|2025.5|2019.5|2025.5|2019.5|2023.5|2017.5|18
1591028100000|2020-06-01 16:15:00|2025.8|2019.8|2024.5|2018.5|2026.5|2020.5|2024.5|2018.5|50
1591028400000|2020-06-01 16:20:00|2024.8|2018.8|2023.9|2017.9|2025.3|2019.3|2023.8|2017.8|28
1591028700000|2020-06-01 16:25:00|2023.8|2017.8|2023.5|2017.5|2024.3|2018.3|2022.9|2016.9|18
1591029000000|2020-06-01 16:30:00|2023.8|2017.8|2024.3|2018.3|2025.8|2019.8|2023.8|2017.8|14
1591029300000|2020-06-01 16:35:00|2024.5|2018.5|2024.3|2018.3|2024.5|2018.5|2023.3|2017.3|15
1591029600000|2020-06-01 16:40:00|2024|2018|2023.3|2017.3|2024.8|2018.8|2023.3|2017.3|18
1591029900000|2020-06-01 16:45:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.3|2016.3|18
1591030200000|2020-06-01 16:50:00|2022.8|2016.8|2020.8|2014.8|2022.8|2016.8|2020.3|2014.3|17
1591030500000|2020-06-01 16:55:00|2021|2015|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|10
1591056000000|2020-06-02 00:00:00|2024.4|2018.4|2024.3|2018.3|2024.4|2018.4|2024.1|2018.1|3
1591056300000|2020-06-02 00:05:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.9|2016.9|5
1591056600000|2020-06-02 00:10:00|2022.8|2016.8|2023.5|2017.5|2023.8|2017.8|2022.8|2016.8|5
1591057200000|2020-06-02 00:20:00|2022.8|2016.8|2021.5|2015.5|2022.8|2016.8|2021.4|2015.4|5
1591057800000|2020-06-02 00:30:00|2021.8|2015.8|2023.6|2017.6|2023.6|2017.6|2021.8|2015.8|6
1591058400000|2020-06-02 00:40:00|2023.9|2017.9|2024.8|2018.8|2026.1|2020.1|2023.9|2017.9|8
1591058700000|2020-06-02 00:45:00|2024.9|2018.9|2024.6|2018.6|2025.4|2019.4|2023.5|2017.5|10
1591059000000|2020-06-02 00:50:00|2024.9|2018.9|2027|2021|2027.1|2021.1|2024.9|2018.9|18
1591059300000|2020-06-02 00:55:00|2027.3|2021.3|2026|2020|2027.5|2021.5|2025.5|2019.5|14
1591059600000|2020-06-02 01:00:00|2026.1|2020.1|2022|2016|2028.1|2022.1|2021.8|2015.8|84
1591059900000|2020-06-02 01:05:00|2021.9|2015.9|2021.4|2015.4|2023.5|2017.5|2020.9|2014.9|77
1591060200000|2020-06-02 01:10:00|2021.1|2015.1|2018.6|2012.6|2021.1|2015.1|2017.6|2011.6|74
1591060500000|2020-06-02 01:15:00|2019.1|2013.1|2017.4|2011.4|2019.4|2013.4|2016.8|2010.8|50
1591060800000|2020-06-02 01:20:00|2017.1|2011.1|2018|2012|2019.4|2013.4|2015.5|2009.5|56
1591061100000|2020-06-02 01:25:00|2018.3|2012.3|2017.1|2011.1|2018.3|2012.3|2016.9|2010.9|33
1591061400000|2020-06-02 01:30:00|2017.3|2011.3|2015.5|2009.5|2018.4|2012.4|2015.3|2009.3|45
1591061700000|2020-06-02 01:35:00|2015.6|2009.6|2015.3|2009.3|2015.9|2009.9|2013.3|2007.3|55
1591062000000|2020-06-02 01:40:00|2015.1|2009.1|2015.1|2009.1|2015.4|2009.4|2014.4|2008.4|20
1591062300000|2020-06-02 01:45:00|2014.9|2008.9|2012.3|2006.3|2014.9|2008.9|2012.1|2006.1|34
1591062600000|2020-06-02 01:50:00|2012.1|2006.1|2013.9|2007.9|2013.9|2007.9|2012.1|2006.1|31
1591062900000|2020-06-02 01:55:00|2014.4|2008.4|2014.4|2008.4|2016|2010|2014.4|2008.4|25
1591063200000|2020-06-02 02:00:00|2014.1|2008.1|2011.6|2005.6|2014.6|2008.6|2011.6|2005.6|22
1591063500000|2020-06-02 02:05:00|2011.8|2005.8|2010.8|2004.8|2012.3|2006.3|2010.6|2004.6|18
1591063800000|2020-06-02 02:10:00|2010.6|2004.6|2009.6|2003.6|2011.1|2005.1|2009.6|2003.6|23
1591064100000|2020-06-02 02:15:00|2009.8|2003.8|2010.9|2004.9|2010.9|2004.9|2009.5|2003.5|11
1591064400000|2020-06-02 02:20:00|2010.6|2004.6|2010.9|2004.9|2010.9|2004.9|2010.3|2004.3|12
1591064700000|2020-06-02 02:25:00|2010.6|2004.6|2010.3|2004.3|2011.1|2005.1|2010.3|2004.3|12
1591065000000|2020-06-02 02:30:00|2010.5|2004.5|2010.9|2004.9|2011.1|2005.1|2008.4|2002.4|47
1591065300000|2020-06-02 02:35:00|2010.6|2004.6|2007.1|2001.1|2010.6|2004.6|2007.1|2001.1|17
1591065600000|2020-06-02 02:40:00|2006.8|2000.8|2008.3|2002.3|2009|2003|2006.6|2000.6|32
1591065900000|2020-06-02 02:45:00|2008.5|2002.5|2008.9|2002.9|2009.1|2003.1|2007.8|2001.8|15
1591066200000|2020-06-02 02:50:00|2009|2003|2007.8|2001.8|2009|2003|2007.6|2001.6|19
1591066500000|2020-06-02 02:55:00|2007.4|2001.4|2008.8|2002.8|2009|2003|2007.4|2001.4|21
1591066800000|2020-06-02 03:00:00|2009.3|2003.3|2009.5|2003.5|2011.1|2005.1|2009.3|2003.3|32
1591067100000|2020-06-02 03:05:00|2009.8|2003.8|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|14
1591067400000|2020-06-02 03:10:00|2008.8|2002.8|2010|2004|2010|2004|2008.8|2002.8|13
1591067700000|2020-06-02 03:15:00|2010.1|2004.1|2009.6|2003.6|2011.4|2005.4|2009.4|2003.4|17
1591068000000|2020-06-02 03:20:00|2009.4|2003.4|2009.6|2003.6|2009.9|2003.9|2008.6|2002.6|21
1591068300000|2020-06-02 03:25:00|2009.9|2003.9|2010|2004|2010.6|2004.6|2009.6|2003.6|19
1591068600000|2020-06-02 03:30:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|6
1591068900000|2020-06-02 03:35:00|2009.6|2003.6|2009.8|2003.8|2009.8|2003.8|2009.6|2003.6|2
1591069200000|2020-06-02 03:40:00|2009.5|2003.5|2010.1|2004.1|2010.3|2004.3|2009.5|2003.5|7
1591070700000|2020-06-02 04:05:00|2010.8|2004.8|2012.9|2006.9|2012.9|2006.9|2010.8|2004.8|9
1591071000000|2020-06-02 04:10:00|2013.1|2007.1|2011.6|2005.6|2014.1|2008.1|2011.5|2005.5|11
1591071300000|2020-06-02 04:15:00|2010.8|2004.8|2009.8|2003.8|2011.1|2005.1|2009.8|2003.8|7
1591071600000|2020-06-02 04:20:00|2010|2004|2010.1|2004.1|2010.1|2004.1|2010|2004|2
1591071900000|2020-06-02 04:25:00|2009.8|2003.8|2009.6|2003.6|2009.8|2003.8|2009.6|2003.6|2
1591072200000|2020-06-02 04:30:00|2009.8|2003.8|2010.4|2004.4|2010.4|2004.4|2009.8|2003.8|4
1591072800000|2020-06-02 04:40:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|1
1591073700000|2020-06-02 04:55:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|1
1591074000000|2020-06-02 05:00:00|2009.9|2003.9|2009.1|2003.1|2010|2004|2008.5|2002.5|9
1591074300000|2020-06-02 05:05:00|2009.3|2003.3|2010.3|2004.3|2011|2005|2009.3|2003.3|11
1591074600000|2020-06-02 05:10:00|2010.4|2004.4|2010.6|2004.6|2011|2005|2010.1|2004.1|9
1591074900000|2020-06-02 05:15:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1591075200000|2020-06-02 05:20:00|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2011.3|2005.3|3
1591075500000|2020-06-02 05:25:00|2011.8|2005.8|2011.5|2005.5|2011.8|2005.8|2011.3|2005.3|5
1591075800000|2020-06-02 05:30:00|2011.8|2005.8|2015.1|2009.1|2015.1|2009.1|2010.6|2004.6|44
1591076100000|2020-06-02 05:35:00|2015.3|2009.3|2012.3|2006.3|2015.5|2009.5|2011.6|2005.6|34
1591076400000|2020-06-02 05:40:00|2012.1|2006.1|2008.9|2002.9|2012.3|2006.3|2008.9|2002.9|41
1591076700000|2020-06-02 05:45:00|2009.4|2003.4|2011.4|2005.4|2011.5|2005.5|2008.9|2002.9|53
1591077000000|2020-06-02 05:50:00|2011.5|2005.5|2006.1|2000.1|2011.8|2005.8|2005.4|1999.4|149
1591077300000|2020-06-02 05:55:00|2006.4|2000.4|2007.6|2001.6|2008.4|2002.4|2006.1|2000.1|35
1591077600000|2020-06-02 06:00:00|2007.4|2001.4|2008.8|2002.8|2009.3|2003.3|2007.1|2001.1|55
1591077900000|2020-06-02 06:05:00|2009|2003|2012.3|2006.3|2013.6|2007.6|2008.9|2002.9|55
1591078200000|2020-06-02 06:10:00|2012.4|2006.4|2013.5|2007.5|2014.1|2008.1|2012.4|2006.4|23
1591078500000|2020-06-02 06:15:00|2013.3|2007.3|2012.8|2006.8|2013.9|2007.9|2011.4|2005.4|46
1591078800000|2020-06-02 06:20:00|2012.9|2006.9|2014.5|2008.5|2015.6|2009.6|2012.8|2006.8|35
1591079100000|2020-06-02 06:25:00|2014.8|2008.8|2015.8|2009.8|2017.4|2011.4|2014.8|2008.8|42
1591079400000|2020-06-02 06:30:00|2015.4|2009.4|2015.8|2009.8|2016.3|2010.3|2012.9|2006.9|39
1591079700000|2020-06-02 06:35:00|2016.1|2010.1|2015.4|2009.4|2018.6|2012.6|2015.4|2009.4|38
1591080000000|2020-06-02 06:40:00|2015|2009|2016.3|2010.3|2017.3|2011.3|2015|2009|12
1591080300000|2020-06-02 06:45:00|2016.5|2010.5|2013.3|2007.3|2016.8|2010.8|2012.3|2006.3|29
1591080600000|2020-06-02 06:50:00|2013.1|2007.1|2011.1|2005.1|2013.4|2007.4|2010|2004|50
1591080900000|2020-06-02 06:55:00|2011.9|2005.9|2013.8|2007.8|2016|2010|2011|2005|91
1591081200000|2020-06-02 07:00:00|2014|2008|2008.3|2002.3|2015.3|2009.3|2008.3|2002.3|74
1591081500000|2020-06-02 07:05:00|2008.5|2002.5|2012.8|2006.8|2012.8|2006.8|2006.5|2000.5|69
1591081800000|2020-06-02 07:10:00|2013|2007|2017.8|2011.8|2017.8|2011.8|2013|2007|97
1591082100000|2020-06-02 07:15:00|2017.5|2011.5|2017.5|2011.5|2020.8|2014.8|2014.8|2008.8|64
1591082400000|2020-06-02 07:20:00|2017.3|2011.3|2018.5|2012.5|2021.3|2015.3|2016.3|2010.3|64
1591082700000|2020-06-02 07:25:00|2018.8|2012.8|2024.5|2018.5|2025.3|2019.3|2017.5|2011.5|75
1591083000000|2020-06-02 07:30:00|2024.8|2018.8|2026.8|2020.8|2026.8|2020.8|2024.5|2018.5|46
1591083300000|2020-06-02 07:35:00|2026.5|2020.5|2027.8|2021.8|2031|2025|2026|2020|74
1591083600000|2020-06-02 07:40:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2025.8|2019.8|81
1591083900000|2020-06-02 07:45:00|2029.8|2023.8|2026.3|2020.3|2030.3|2024.3|2026|2020|33
1591084200000|2020-06-02 07:50:00|2026.5|2020.5|2023.1|2017.1|2027.1|2021.1|2022.8|2016.8|27
1591084500000|2020-06-02 07:55:00|2023.3|2017.3|2022.5|2016.5|2025.3|2019.3|2021.3|2015.3|47
1591084800000|2020-06-02 08:00:00|2021.3|2015.3|2027.5|2021.5|2027.5|2021.5|2021.3|2015.3|34
1591085100000|2020-06-02 08:05:00|2027.3|2021.3|2026.3|2020.3|2027.3|2021.3|2024.3|2018.3|30
1591085400000|2020-06-02 08:10:00|2026.5|2020.5|2027|2021|2027.8|2021.8|2026.3|2020.3|20
1591085700000|2020-06-02 08:15:00|2026.8|2020.8|2027.8|2021.8|2028.5|2022.5|2026|2020|46
1591086000000|2020-06-02 08:20:00|2028|2022|2029.8|2023.8|2030.8|2024.8|2028|2022|31
1591086300000|2020-06-02 08:25:00|2029.5|2023.5|2031.5|2025.5|2031.8|2025.8|2027.3|2021.3|28
1591086600000|2020-06-02 08:30:00|2031.3|2025.3|2034.3|2028.3|2036.3|2030.3|2031.3|2025.3|79
1591086900000|2020-06-02 08:35:00|2034.5|2028.5|2034.5|2028.5|2035.8|2029.8|2032.5|2026.5|46
1591087200000|2020-06-02 08:40:00|2034.8|2028.8|2036.3|2030.3|2036.3|2030.3|2034|2028|33
1591087500000|2020-06-02 08:45:00|2036.5|2030.5|2035|2029|2036.6|2030.6|2034.5|2028.5|46
1591087800000|2020-06-02 08:50:00|2035.3|2029.3|2034.5|2028.5|2035.8|2029.8|2034.3|2028.3|23
1591088100000|2020-06-02 08:55:00|2034.6|2028.6|2036.8|2030.8|2037|2031|2034.5|2028.5|22
1591088400000|2020-06-02 09:00:00|2035.8|2029.8|2036.8|2030.8|2037.8|2031.8|2035.8|2029.8|37
1591088700000|2020-06-02 09:05:00|2037|2031|2038.3|2032.3|2040.8|2034.8|2037|2031|45
1591089000000|2020-06-02 09:10:00|2038.4|2032.4|2036.8|2030.8|2038.8|2032.8|2036|2030|35
1591089300000|2020-06-02 09:15:00|2037.3|2031.3|2040.8|2034.8|2040.8|2034.8|2037.3|2031.3|27
1591089600000|2020-06-02 09:20:00|2040.5|2034.5|2039.9|2033.9|2041|2035|2039.3|2033.3|39
1591089900000|2020-06-02 09:25:00|2040.1|2034.1|2042.5|2036.5|2043.5|2037.5|2039.9|2033.9|58
1591090200000|2020-06-02 09:30:00|2042.3|2036.3|2041|2035|2042.8|2036.8|2040.5|2034.5|44
1591090500000|2020-06-02 09:35:00|2041.3|2035.3|2039.8|2033.8|2041.3|2035.3|2039.3|2033.3|36
1591090800000|2020-06-02 09:40:00|2040|2034|2040.5|2034.5|2041|2035|2040|2034|36
1591091100000|2020-06-02 09:45:00|2040|2034|2038.8|2032.8|2040.8|2034.8|2038.8|2032.8|34
1591091400000|2020-06-02 09:50:00|2039|2033|2039.3|2033.3|2040.3|2034.3|2038.8|2032.8|28
1591091700000|2020-06-02 09:55:00|2039.5|2033.5|2040.3|2034.3|2040.8|2034.8|2038.5|2032.5|35
1591092000000|2020-06-02 10:00:00|2040|2034|2037.5|2031.5|2040.3|2034.3|2036.8|2030.8|36
1591092300000|2020-06-02 10:05:00|2037.3|2031.3|2037|2031|2038.3|2032.3|2036.8|2030.8|40
1591092600000|2020-06-02 10:10:00|2036.8|2030.8|2036.5|2030.5|2037|2031|2035.5|2029.5|12
1591092900000|2020-06-02 10:15:00|2036.8|2030.8|2040.5|2034.5|2040.5|2034.5|2036.8|2030.8|24
1591093200000|2020-06-02 10:20:00|2040.3|2034.3|2040|2034|2040.8|2034.8|2039.5|2033.5|16
1591093500000|2020-06-02 10:25:00|2040.3|2034.3|2042.6|2036.6|2042.6|2036.6|2039.8|2033.8|23
1591093800000|2020-06-02 10:30:00|2042.5|2036.5|2042.8|2036.8|2042.8|2036.8|2041.3|2035.3|27
1591094100000|2020-06-02 10:35:00|2042.5|2036.5|2042.3|2036.3|2042.8|2036.8|2041.5|2035.5|24
1591094400000|2020-06-02 10:40:00|2042|2036|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|26
1591094700000|2020-06-02 10:45:00|2042|2036|2041.5|2035.5|2042.8|2036.8|2041.3|2035.3|12
1591095000000|2020-06-02 10:50:00|2041.3|2035.3|2041.5|2035.5|2041.8|2035.8|2041.3|2035.3|13
1591095300000|2020-06-02 10:55:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041.3|2035.3|6
1591095600000|2020-06-02 11:00:00|2041.3|2035.3|2039.3|2033.3|2041.5|2035.5|2039.3|2033.3|14
1591095900000|2020-06-02 11:05:00|2039.5|2033.5|2038.8|2032.8|2039.5|2033.5|2037.5|2031.5|28
1591096200000|2020-06-02 11:10:00|2038.5|2032.5|2035.5|2029.5|2038.8|2032.8|2035.5|2029.5|25
1591096500000|2020-06-02 11:15:00|2035.3|2029.3|2036.5|2030.5|2036.8|2030.8|2035|2029|11
1591096800000|2020-06-02 11:20:00|2036.8|2030.8|2036|2030|2037.5|2031.5|2036|2030|11
1591097100000|2020-06-02 11:25:00|2036.3|2030.3|2035.8|2029.8|2036.8|2030.8|2031.9|2025.9|45
1591097400000|2020-06-02 11:30:00|2036|2030|2036|2030|2037.6|2031.6|2035.8|2029.8|23
1591097700000|2020-06-02 11:35:00|2035.8|2029.8|2034.3|2028.3|2036.4|2030.4|2034|2028|35
1591098000000|2020-06-02 11:40:00|2033.9|2027.9|2034.3|2028.3|2035.3|2029.3|2033.9|2027.9|17
1591098300000|2020-06-02 11:45:00|2034.5|2028.5|2035.1|2029.1|2035.1|2029.1|2034|2028|14
1591098600000|2020-06-02 11:50:00|2034.8|2028.8|2032|2026|2035|2029|2031.5|2025.5|69
1591098900000|2020-06-02 11:55:00|2032.3|2026.3|2031.5|2025.5|2033.5|2027.5|2029.5|2023.5|73
1591099200000|2020-06-02 12:00:00|2031.8|2025.8|2033.5|2027.5|2034.5|2028.5|2031.6|2025.6|28
1591099500000|2020-06-02 12:05:00|2033.8|2027.8|2033|2027|2034.5|2028.5|2031.9|2025.9|34
1591099800000|2020-06-02 12:10:00|2032.8|2026.8|2033.5|2027.5|2033.8|2027.8|2031.3|2025.3|40
1591100100000|2020-06-02 12:15:00|2033.8|2027.8|2034.3|2028.3|2034.8|2028.8|2033.8|2027.8|41
1591100400000|2020-06-02 12:20:00|2034.1|2028.1|2033.8|2027.8|2034.3|2028.3|2033.5|2027.5|75
1591100700000|2020-06-02 12:25:00|2033.5|2027.5|2034|2028|2034|2028|2032.8|2026.8|14
1591101000000|2020-06-02 12:30:00|2033.8|2027.8|2034.5|2028.5|2035.5|2029.5|2033.5|2027.5|43
1591101300000|2020-06-02 12:35:00|2034.3|2028.3|2034.3|2028.3|2034.5|2028.5|2033.6|2027.6|62
1591101600000|2020-06-02 12:40:00|2034.4|2028.4|2038.3|2032.3|2038.5|2032.5|2034.1|2028.1|87
1591101900000|2020-06-02 12:45:00|2037.5|2031.5|2038.5|2032.5|2039.1|2033.1|2037|2031|79
1591102200000|2020-06-02 12:50:00|2038.6|2032.6|2039.8|2033.8|2040.3|2034.3|2038|2032|69
1591102500000|2020-06-02 12:55:00|2039.9|2033.9|2039.1|2033.1|2041.5|2035.5|2037.4|2031.4|56
1591102800000|2020-06-02 13:00:00|2039.5|2033.5|2041|2035|2042.6|2036.6|2035|2029|203
1591103100000|2020-06-02 13:05:00|2040.8|2034.8|2041.8|2035.8|2041.8|2035.8|2039.3|2033.3|101
1591103400000|2020-06-02 13:10:00|2042|2036|2044.5|2038.5|2045|2039|2041.8|2035.8|81
1591103700000|2020-06-02 13:15:00|2044.3|2038.3|2042.8|2036.8|2044.3|2038.3|2039.3|2033.3|48
1591104000000|2020-06-02 13:20:00|2043|2037|2041.6|2035.6|2044.8|2038.8|2041.6|2035.6|41
1591104300000|2020-06-02 13:25:00|2041.4|2035.4|2040.5|2034.5|2041.9|2035.9|2040|2034|36
1591104600000|2020-06-02 13:30:00|2040.8|2034.8|2040.8|2034.8|2041.3|2035.3|2037.5|2031.5|81
1591104900000|2020-06-02 13:35:00|2040.5|2034.5|2039.9|2033.9|2041.3|2035.3|2038.5|2032.5|48
1591105200000|2020-06-02 13:40:00|2039.8|2033.8|2040|2034|2041.8|2035.8|2039|2033|45
1591105500000|2020-06-02 13:45:00|2040.3|2034.3|2038.3|2032.3|2041.6|2035.6|2036.8|2030.8|60
1591105800000|2020-06-02 13:50:00|2038|2032|2040|2034|2041.3|2035.3|2037.3|2031.3|39
1591106100000|2020-06-02 13:55:00|2040.3|2034.3|2042.8|2036.8|2043|2037|2040|2034|78
1591106400000|2020-06-02 14:00:00|2043|2037|2041.3|2035.3|2043.9|2037.9|2041.3|2035.3|40
1591106700000|2020-06-02 14:05:00|2041.5|2035.5|2046|2040|2046|2040|2041.5|2035.5|50
1591107000000|2020-06-02 14:10:00|2046.3|2040.3|2044.5|2038.5|2046.8|2040.8|2044.5|2038.5|68
1591107300000|2020-06-02 14:15:00|2044.3|2038.3|2041.8|2035.8|2044.5|2038.5|2039.8|2033.8|68
1591107600000|2020-06-02 14:20:00|2042|2036|2042.3|2036.3|2045|2039|2042|2036|50
1591107900000|2020-06-02 14:25:00|2042.4|2036.4|2045.3|2039.3|2046.3|2040.3|2042.4|2036.4|51
1591108200000|2020-06-02 14:30:00|2045.5|2039.5|2043.3|2037.3|2046.8|2040.8|2041.5|2035.5|78
1591108500000|2020-06-02 14:35:00|2043.8|2037.8|2043.4|2037.4|2046.5|2040.5|2042.8|2036.8|77
1591108800000|2020-06-02 14:40:00|2043|2037|2042|2036|2043.5|2037.5|2040.9|2034.9|72
1591109100000|2020-06-02 14:45:00|2042.3|2036.3|2033.5|2027.5|2043.8|2037.8|2033.5|2027.5|86
1591109400000|2020-06-02 14:50:00|2033.3|2027.3|2027.5|2021.5|2034.3|2028.3|2024.5|2018.5|148
1591109700000|2020-06-02 14:55:00|2027.8|2021.8|2025|2019|2027.8|2021.8|2017.5|2011.5|274
1591110000000|2020-06-02 15:00:00|2025.1|2019.1|2023.8|2017.8|2026.5|2020.5|2021.5|2015.5|172
1591110300000|2020-06-02 15:05:00|2023.5|2017.5|2020.5|2014.5|2023.8|2017.8|2016.8|2010.8|95
1591110600000|2020-06-02 15:10:00|2020.3|2014.3|2022|2016|2022.5|2016.5|2019.5|2013.5|114
1591110900000|2020-06-02 15:15:00|2022.5|2016.5|2022|2016|2023.8|2017.8|2020.8|2014.8|66
1591111200000|2020-06-02 15:20:00|2021.8|2015.8|2019.5|2013.5|2022|2016|2017.8|2011.8|61
1591111500000|2020-06-02 15:25:00|2019.8|2013.8|2014.5|2008.5|2020.8|2014.8|2014|2008|104
1591111800000|2020-06-02 15:30:00|2014.8|2008.8|2018.5|2012.5|2019.3|2013.3|2014.8|2008.8|47
1591112100000|2020-06-02 15:35:00|2018.3|2012.3|2020.8|2014.8|2021|2015|2018|2012|27
1591112400000|2020-06-02 15:40:00|2020.5|2014.5|2022.8|2016.8|2022.9|2016.9|2020.5|2014.5|41
1591112700000|2020-06-02 15:45:00|2023.3|2017.3|2024.1|2018.1|2026|2020|2023.3|2017.3|29
1591113000000|2020-06-02 15:50:00|2023|2017|2020.3|2014.3|2023.5|2017.5|2020.3|2014.3|25
1591113300000|2020-06-02 15:55:00|2019.8|2013.8|2020.8|2014.8|2021.5|2015.5|2017.8|2011.8|48
1591113600000|2020-06-02 16:00:00|2021|2015|2021|2015|2022.5|2016.5|2020.8|2014.8|22
1591113900000|2020-06-02 16:05:00|2021.1|2015.1|2021.8|2015.8|2023.5|2017.5|2020.5|2014.5|46
1591114500000|2020-06-02 16:15:00|2022|2016|2021|2015|2022.8|2016.8|2020.8|2014.8|19
1591114800000|2020-06-02 16:20:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021|2015|3
1591115100000|2020-06-02 16:25:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2021.8|2015.8|3
1591115400000|2020-06-02 16:30:00|2022.5|2016.5|2021.8|2015.8|2023.3|2017.3|2021.5|2015.5|10
1591115700000|2020-06-02 16:35:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2020|2014|8
1591116000000|2020-06-02 16:40:00|2020.3|2014.3|2019.5|2013.5|2020.8|2014.8|2018.8|2012.8|22
1591116300000|2020-06-02 16:45:00|2019|2013|2019.3|2013.3|2019.8|2013.8|2018.1|2012.1|13
1591116600000|2020-06-02 16:50:00|2019|2013|2017.5|2011.5|2019|2013|2015.3|2009.3|41
1591116900000|2020-06-02 16:55:00|2017.4|2011.4|2018|2012|2018|2012|2016.3|2010.3|14
1591142400000|2020-06-03 00:00:00|2016.1|2010.1|2019.8|2013.8|2020.6|2014.6|2016.1|2010.1|20
1591142700000|2020-06-03 00:05:00|2020|2014|2017.3|2011.3|2020|2014|2017.3|2011.3|9
1591143000000|2020-06-03 00:10:00|2017.1|2011.1|2017.6|2011.6|2018.1|2012.1|2017.1|2011.1|6
1591143300000|2020-06-03 00:15:00|2018|2012|2021.9|2015.9|2021.9|2015.9|2018|2012|6
1591143600000|2020-06-03 00:20:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2020.9|2014.9|5
1591143900000|2020-06-03 00:25:00|2021.3|2015.3|2020.3|2014.3|2022.1|2016.1|2020.3|2014.3|10
1591144200000|2020-06-03 00:30:00|2020.4|2014.4|2020.5|2014.5|2022.1|2016.1|2020.3|2014.3|10
1591144500000|2020-06-03 00:35:00|2020.3|2014.3|2019.1|2013.1|2020.3|2014.3|2018.6|2012.6|9
1591144800000|2020-06-03 00:40:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2019.3|2013.3|15
1591145100000|2020-06-03 00:45:00|2021.5|2015.5|2019.3|2013.3|2023.1|2017.1|2017.4|2011.4|41
1591145400000|2020-06-03 00:50:00|2019.4|2013.4|2021.3|2015.3|2021.5|2015.5|2019.4|2013.4|22
1591145700000|2020-06-03 00:55:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.5|2013.5|6
1591146000000|2020-06-03 01:00:00|2020.6|2014.6|2020.5|2014.5|2026|2020|2019.6|2013.6|149
1591146300000|2020-06-03 01:05:00|2020.8|2014.8|2014.3|2008.3|2021.3|2015.3|2012.1|2006.1|128
1591146600000|2020-06-03 01:10:00|2014.1|2008.1|2012.4|2006.4|2014.3|2008.3|2011.9|2005.9|63
1591146900000|2020-06-03 01:15:00|2011.9|2005.9|2011.4|2005.4|2014.1|2008.1|2010.6|2004.6|67
1591147200000|2020-06-03 01:20:00|2011|2005|2011.4|2005.4|2013.1|2007.1|2010.4|2004.4|56
1591147500000|2020-06-03 01:25:00|2011.1|2005.1|2008.9|2002.9|2011.4|2005.4|2008.3|2002.3|69
1591147800000|2020-06-03 01:30:00|2008.5|2002.5|2006.9|2000.9|2009|2003|2005.8|1999.8|95
1591148100000|2020-06-03 01:35:00|2007.3|2001.3|2007.1|2001.1|2008.3|2002.3|2005.9|1999.9|89
1591148400000|2020-06-03 01:40:00|2006.9|2000.9|2009.3|2003.3|2009.4|2003.4|2006.5|2000.5|39
1591148700000|2020-06-03 01:45:00|2009.5|2003.5|2010.3|2004.3|2011.1|2005.1|2009|2003|43
1591149000000|2020-06-03 01:50:00|2010|2004|2007.4|2001.4|2010|2004|2007|2001|31
1591149300000|2020-06-03 01:55:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2006.8|2000.8|8
1591149600000|2020-06-03 02:00:00|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|12
1591149900000|2020-06-03 02:05:00|2006.8|2000.8|2006.5|2000.5|2008.3|2002.3|2006.5|2000.5|45
1591150200000|2020-06-03 02:10:00|2006.3|2000.3|2006.5|2000.5|2006.6|2000.6|2005.1|1999.1|43
1591150500000|2020-06-03 02:15:00|2006.3|2000.3|2005.4|1999.4|2006.5|2000.5|2005.4|1999.4|14
1591150800000|2020-06-03 02:20:00|2005.1|1999.1|2006|2000|2006.3|2000.3|2005.1|1999.1|17
1591151100000|2020-06-03 02:25:00|2006.1|2000.1|2006|2000|2007.1|2001.1|2005.9|1999.9|14
1591151400000|2020-06-03 02:30:00|2005.9|1999.9|2006.1|2000.1|2006.5|2000.5|2005.4|1999.4|27
1591151700000|2020-06-03 02:35:00|2006.3|2000.3|2006.1|2000.1|2007.8|2001.8|2006|2000|27
1591152000000|2020-06-03 02:40:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.8|1999.8|17
1591152300000|2020-06-03 02:45:00|2005.8|1999.8|2005.3|1999.3|2006|2000|2004.9|1998.9|19
1591152600000|2020-06-03 02:50:00|2005.5|1999.5|2007.5|2001.5|2007.9|2001.9|2005.1|1999.1|37
1591152900000|2020-06-03 02:55:00|2007.9|2001.9|2007.6|2001.6|2009.9|2003.9|2007.3|2001.3|23
1591153200000|2020-06-03 03:00:00|2007.9|2001.9|2006.6|2000.6|2008.9|2002.9|2006.5|2000.5|20
1591153500000|2020-06-03 03:05:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.1|1999.1|14
1591153800000|2020-06-03 03:10:00|2006|2000|2007|2001|2007|2001|2006|2000|7
1591154100000|2020-06-03 03:15:00|2007.1|2001.1|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|36
1591154400000|2020-06-03 03:20:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.4|2001.4|27
1591154700000|2020-06-03 03:25:00|2008.3|2002.3|2008.9|2002.9|2009.8|2003.8|2008|2002|20
1591155000000|2020-06-03 03:30:00|2009|2003|2008.8|2002.8|2009|2003|2008.3|2002.3|11
1591155300000|2020-06-03 03:35:00|2008.5|2002.5|2008.5|2002.5|2008.6|2002.6|2007.4|2001.4|5
1591155600000|2020-06-03 03:40:00|2008.3|2002.3|2007.9|2001.9|2008.3|2002.3|2007.6|2001.6|5
1591155900000|2020-06-03 03:45:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.6|2001.6|7
1591156200000|2020-06-03 03:50:00|2008.6|2002.6|2008.5|2002.5|2008.8|2002.8|2008.5|2002.5|4
1591156500000|2020-06-03 03:55:00|2008.8|2002.8|2008.6|2002.6|2008.8|2002.8|2008.5|2002.5|5
1591156800000|2020-06-03 04:00:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|2
1591157100000|2020-06-03 04:05:00|2009|2003|2008.5|2002.5|2009|2003|2008.5|2002.5|6
1591157400000|2020-06-03 04:10:00|2008.4|2002.4|2007.4|2001.4|2008.4|2002.4|2006.9|2000.9|15
1591157700000|2020-06-03 04:15:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|7
1591158000000|2020-06-03 04:20:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|17
1591158300000|2020-06-03 04:25:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1591158600000|2020-06-03 04:30:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|2
1591158900000|2020-06-03 04:35:00|2007.6|2001.6|2007.1|2001.1|2008.8|2002.8|2006.4|2000.4|9
1591159200000|2020-06-03 04:40:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1591159500000|2020-06-03 04:45:00|2006.6|2000.6|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|6
1591159800000|2020-06-03 04:50:00|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|5
1591160100000|2020-06-03 04:55:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|3
1591160400000|2020-06-03 05:00:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1591160700000|2020-06-03 05:05:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|11
1591161000000|2020-06-03 05:10:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|5
1591161300000|2020-06-03 05:15:00|2005.1|1999.1|2005.1|1999.1|2005.6|1999.6|2004.9|1998.9|9
1591161600000|2020-06-03 05:20:00|2004.9|1998.9|2005.1|1999.1|2005.3|1999.3|2004.9|1998.9|9
1591161900000|2020-06-03 05:25:00|2004.9|1998.9|2004.6|1998.6|2005.4|1999.4|2004.6|1998.6|14
1591162200000|2020-06-03 05:30:00|2004.9|1998.9|2005|1999|2006.5|2000.5|2003.6|1997.6|48
1591162500000|2020-06-03 05:35:00|2004.8|1998.8|2001.5|1995.5|2004.8|1998.8|2000.9|1994.9|49
1591162800000|2020-06-03 05:40:00|2001.8|1995.8|2000.1|1994.1|2002|1996|1999.6|1993.6|23
1591163100000|2020-06-03 05:45:00|1999.9|1993.9|1999.6|1993.6|2000.1|1994.1|1998.9|1992.9|35
1591163400000|2020-06-03 05:50:00|1999.4|1993.4|2000.6|1994.6|2001.9|1995.9|1998.9|1992.9|42
1591163700000|2020-06-03 05:55:00|2000.4|1994.4|2002.4|1996.4|2002.4|1996.4|2000.1|1994.1|21
1591164000000|2020-06-03 06:00:00|2002.6|1996.6|2002.1|1996.1|2007.1|2001.1|2002.1|1996.1|68
1591164300000|2020-06-03 06:05:00|2001.9|1995.9|2003.9|1997.9|2004.9|1998.9|2001.6|1995.6|42
1591164600000|2020-06-03 06:10:00|2004.1|1998.1|2002.4|1996.4|2004.6|1998.6|2002.4|1996.4|23
1591164900000|2020-06-03 06:15:00|2002.6|1996.6|2004.6|1998.6|2004.9|1998.9|2001.9|1995.9|23
1591165200000|2020-06-03 06:20:00|2004.9|1998.9|2006.1|2000.1|2006.9|2000.9|2004|1998|39
1591165500000|2020-06-03 06:25:00|2005.9|1999.9|2006.4|2000.4|2008.4|2002.4|2005.4|1999.4|49
1591165800000|2020-06-03 06:30:00|2006.6|2000.6|2006.6|2000.6|2007.6|2001.6|2005.4|1999.4|37
1591166100000|2020-06-03 06:35:00|2006.4|2000.4|2009.5|2003.5|2011.9|2005.9|2006.1|2000.1|140
1591166400000|2020-06-03 06:40:00|2009.3|2003.3|2009.1|2003.1|2011.9|2005.9|2008.9|2002.9|58
1591166700000|2020-06-03 06:45:00|2008.9|2002.9|2005.5|1999.5|2008.9|2002.9|2005.3|1999.3|41
1591167000000|2020-06-03 06:50:00|2005.8|1999.8|2005.8|1999.8|2007.6|2001.6|2005.4|1999.4|45
1591167300000|2020-06-03 06:55:00|2005.5|1999.5|2008.3|2002.3|2008.3|2002.3|2004.5|1998.5|53
1591167600000|2020-06-03 07:00:00|2008.5|2002.5|2004.8|1998.8|2009|2003|2003.8|1997.8|57
1591167900000|2020-06-03 07:05:00|2004.5|1998.5|2004|1998|2005.3|1999.3|2003.3|1997.3|33
1591168200000|2020-06-03 07:10:00|2003.8|1997.8|2003.3|1997.3|2004.5|1998.5|2001|1995|48
1591168500000|2020-06-03 07:15:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|26
1591168800000|2020-06-03 07:20:00|2003.8|1997.8|2004|1998|2005.8|1999.8|2003.8|1997.8|34
1591169100000|2020-06-03 07:25:00|2003.3|1997.3|2003.3|1997.3|2004.8|1998.8|2002.3|1996.3|32
1591169400000|2020-06-03 07:30:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2002.8|1996.8|20
1591169700000|2020-06-03 07:35:00|2004|1998|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|17
1591170000000|2020-06-03 07:40:00|2006|2000|2005.5|1999.5|2006|2000|2003.5|1997.5|40
1591170300000|2020-06-03 07:45:00|2005.3|1999.3|2006.3|2000.3|2006.8|2000.8|2005|1999|46
1591170600000|2020-06-03 07:50:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005|1999|24
1591170900000|2020-06-03 07:55:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2005|1999|31
1591171200000|2020-06-03 08:00:00|2006.8|2000.8|2006.3|2000.3|2008.3|2002.3|2005.8|1999.8|31
1591171500000|2020-06-03 08:05:00|2006.5|2000.5|2006.3|2000.3|2007.8|2001.8|2004|1998|54
1591171800000|2020-06-03 08:10:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|33
1591172100000|2020-06-03 08:15:00|2006.3|2000.3|2005|1999|2006.8|2000.8|2003.8|1997.8|31
1591172400000|2020-06-03 08:20:00|2004.8|1998.8|2005|1999|2005|1999|2004|1998|13
1591172700000|2020-06-03 08:25:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2003.5|1997.5|7
1591173000000|2020-06-03 08:30:00|2004|1998|2002.8|1996.8|2005.5|1999.5|2001.6|1995.6|43
1591173300000|2020-06-03 08:35:00|2002.3|1996.3|2002|1996|2003.3|1997.3|2000.8|1994.8|48
1591173600000|2020-06-03 08:40:00|2002.3|1996.3|2002.8|1996.8|2003.3|1997.3|2002.3|1996.3|26
1591173900000|2020-06-03 08:45:00|2002.5|1996.5|2002.8|1996.8|2003.3|1997.3|2002.5|1996.5|20
1591174200000|2020-06-03 08:50:00|2003|1997|2003|1997|2004|1998|2002.5|1996.5|17
1591174500000|2020-06-03 08:55:00|2002.8|1996.8|2003.5|1997.5|2004|1998|2002.8|1996.8|29
1591174800000|2020-06-03 09:00:00|2003.3|1997.3|2005.8|1999.8|2008.5|2002.5|2003.3|1997.3|42
1591175100000|2020-06-03 09:05:00|2005|1999|2005|1999|2005.3|1999.3|2003|1997|31
1591175400000|2020-06-03 09:10:00|2005.5|1999.5|2005|1999|2005.8|1999.8|2004|1998|26
1591175700000|2020-06-03 09:15:00|2005.3|1999.3|2007.5|2001.5|2007.5|2001.5|2005.3|1999.3|27
1591176000000|2020-06-03 09:20:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.5|2001.5|20
1591176300000|2020-06-03 09:25:00|2008.5|2002.5|2008|2002|2009|2003|2007.5|2001.5|17
1591176600000|2020-06-03 09:30:00|2008.3|2002.3|2006.6|2000.6|2009.3|2003.3|2006.6|2000.6|32
1591176900000|2020-06-03 09:35:00|2006.5|2000.5|2008.3|2002.3|2008.5|2002.5|2006|2000|17
1591177200000|2020-06-03 09:40:00|2008|2002|2007|2001|2009.5|2003.5|2005.1|1999.1|31
1591177500000|2020-06-03 09:45:00|2007.5|2001.5|2007.1|2001.1|2008.5|2002.5|2006.8|2000.8|16
1591177800000|2020-06-03 09:50:00|2007|2001|2008.5|2002.5|2008.5|2002.5|2005.5|1999.5|27
1591178100000|2020-06-03 09:55:00|2008.3|2002.3|2008.3|2002.3|2008.5|2002.5|2006.3|2000.3|24
1591178400000|2020-06-03 10:00:00|2008|2002|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|21
1591178700000|2020-06-03 10:05:00|2007.5|2001.5|2005.8|1999.8|2009.5|2003.5|2004.8|1998.8|22
1591179000000|2020-06-03 10:10:00|2006|2000|2006.3|2000.3|2007|2001|2006|2000|8
1591179300000|2020-06-03 10:15:00|2006.5|2000.5|2007.8|2001.8|2007.8|2001.8|2006.5|2000.5|7
1591179600000|2020-06-03 10:20:00|2007.6|2001.6|2008.8|2002.8|2011.1|2005.1|2007.6|2001.6|19
1591179900000|2020-06-03 10:25:00|2008.5|2002.5|2010.3|2004.3|2011.5|2005.5|2008.3|2002.3|17
1591180200000|2020-06-03 10:30:00|2010|2004|2009.5|2003.5|2011|2005|2008.6|2002.6|21
1591180500000|2020-06-03 10:35:00|2009.6|2003.6|2009.5|2003.5|2010.8|2004.8|2009|2003|18
1591180800000|2020-06-03 10:40:00|2009|2003|2012|2006|2012|2006|2009|2003|7
1591181100000|2020-06-03 10:45:00|2012.3|2006.3|2012.5|2006.5|2015.9|2009.9|2011.3|2005.3|42
1591181400000|2020-06-03 10:50:00|2012.8|2006.8|2016|2010|2017|2011|2011.9|2005.9|23
1591181700000|2020-06-03 10:55:00|2016.1|2010.1|2016.4|2010.4|2018|2012|2015.1|2009.1|53
1591182000000|2020-06-03 11:00:00|2016|2010|2017|2011|2017.3|2011.3|2016|2010|22
1591182300000|2020-06-03 11:05:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|19
1591182600000|2020-06-03 11:10:00|2016.6|2010.6|2015.5|2009.5|2016.6|2010.6|2014.8|2008.8|15
1591182900000|2020-06-03 11:15:00|2015.8|2009.8|2012.8|2006.8|2016.1|2010.1|2012.6|2006.6|14
1591183200000|2020-06-03 11:20:00|2012.6|2006.6|2012.8|2006.8|2012.8|2006.8|2011.6|2005.6|13
1591183500000|2020-06-03 11:25:00|2012.5|2006.5|2012.1|2006.1|2012.8|2006.8|2010.1|2004.1|35
1591183800000|2020-06-03 11:30:00|2011.9|2005.9|2012.5|2006.5|2012.8|2006.8|2011|2005|18
1591184100000|2020-06-03 11:35:00|2012.4|2006.4|2013|2007|2013|2007|2009.8|2003.8|40
1591184400000|2020-06-03 11:40:00|2012.8|2006.8|2012.6|2006.6|2012.9|2006.9|2011.9|2005.9|26
1591184700000|2020-06-03 11:45:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.3|2006.3|23
1591185000000|2020-06-03 11:50:00|2012.4|2006.4|2013.5|2007.5|2014.8|2008.8|2012.3|2006.3|58
1591185300000|2020-06-03 11:55:00|2013.8|2007.8|2019|2013|2020.3|2014.3|2013.8|2007.8|72
1591185600000|2020-06-03 12:00:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2016.5|2010.5|56
1591185900000|2020-06-03 12:05:00|2016.9|2010.9|2017.3|2011.3|2017.8|2011.8|2016.3|2010.3|17
1591186200000|2020-06-03 12:10:00|2017|2011|2018.3|2012.3|2018.5|2012.5|2016.9|2010.9|21
1591186500000|2020-06-03 12:15:00|2018.5|2012.5|2022.4|2016.4|2022.8|2016.8|2018.5|2012.5|49
1591186800000|2020-06-03 12:20:00|2022.3|2016.3|2025.8|2019.8|2025.9|2019.9|2022.3|2016.3|62
1591187100000|2020-06-03 12:25:00|2025.5|2019.5|2026.1|2020.1|2027.5|2021.5|2024.6|2018.6|73
1591187400000|2020-06-03 12:30:00|2025.9|2019.9|2025.5|2019.5|2026.3|2020.3|2023.3|2017.3|73
1591187700000|2020-06-03 12:35:00|2025.6|2019.6|2024.5|2018.5|2027.6|2021.6|2023.5|2017.5|45
1591188000000|2020-06-03 12:40:00|2024.4|2018.4|2022|2016|2024.4|2018.4|2021.3|2015.3|47
1591188300000|2020-06-03 12:45:00|2021.9|2015.9|2021.8|2015.8|2022.4|2016.4|2020|2014|47
1591188600000|2020-06-03 12:50:00|2022|2016|2025.4|2019.4|2025.4|2019.4|2021.5|2015.5|61
1591188900000|2020-06-03 12:55:00|2025.3|2019.3|2027|2021|2028.4|2022.4|2024.3|2018.3|68
1591189200000|2020-06-03 13:00:00|2026.8|2020.8|2021.6|2015.6|2026.8|2020.8|2020|2014|124
1591189500000|2020-06-03 13:05:00|2021.4|2015.4|2023.8|2017.8|2023.8|2017.8|2019.5|2013.5|55
1591189800000|2020-06-03 13:10:00|2024|2018|2026.5|2020.5|2028.3|2022.3|2024|2018|90
1591190100000|2020-06-03 13:15:00|2026.8|2020.8|2023|2017|2027|2021|2022.5|2016.5|35
1591190400000|2020-06-03 13:20:00|2022.8|2016.8|2023|2017|2024.1|2018.1|2022|2016|45
1591190700000|2020-06-03 13:25:00|2022.8|2016.8|2019.8|2013.8|2024|2018|2019.5|2013.5|32
1591191000000|2020-06-03 13:30:00|2019.5|2013.5|2024.5|2018.5|2026|2020|2018.6|2012.6|60
1591191300000|2020-06-03 13:35:00|2024.6|2018.6|2019.9|2013.9|2025.1|2019.1|2019.9|2013.9|47
1591191600000|2020-06-03 13:40:00|2020|2014|2020.3|2014.3|2020.9|2014.9|2017|2011|111
1591191900000|2020-06-03 13:45:00|2020.4|2014.4|2018.8|2012.8|2021.4|2015.4|2016.8|2010.8|86
1591192200000|2020-06-03 13:50:00|2019|2013|2015.5|2009.5|2021.4|2015.4|2015.5|2009.5|47
1591192500000|2020-06-03 13:55:00|2015.6|2009.6|2014.1|2008.1|2016.9|2010.9|2011.8|2005.8|45
1591192800000|2020-06-03 14:00:00|2014.5|2008.5|2017.8|2011.8|2019.3|2013.3|2014.3|2008.3|32
1591193100000|2020-06-03 14:05:00|2017.9|2011.9|2017.5|2011.5|2018.3|2012.3|2017.4|2011.4|21
1591193400000|2020-06-03 14:10:00|2017.3|2011.3|2016.3|2010.3|2017.5|2011.5|2015.5|2009.5|47
1591193700000|2020-06-03 14:15:00|2016|2010|2015.5|2009.5|2017.3|2011.3|2015.5|2009.5|14
1591194000000|2020-06-03 14:20:00|2015.8|2009.8|2016.6|2010.6|2016.8|2010.8|2015.3|2009.3|25
1591194300000|2020-06-03 14:25:00|2016.8|2010.8|2020.4|2014.4|2022.1|2016.1|2016.4|2010.4|41
1591194600000|2020-06-03 14:30:00|2020.1|2014.1|2016.5|2010.5|2020.8|2014.8|2016.5|2010.5|23
1591194900000|2020-06-03 14:35:00|2016.6|2010.6|2015.8|2009.8|2018.3|2012.3|2015.3|2009.3|41
1591195200000|2020-06-03 14:40:00|2016.1|2010.1|2017.3|2011.3|2017.5|2011.5|2012.8|2006.8|72
1591195500000|2020-06-03 14:45:00|2018|2012|2019.3|2013.3|2020.4|2014.4|2015.9|2009.9|61
1591195800000|2020-06-03 14:50:00|2019.5|2013.5|2026.3|2020.3|2026.3|2020.3|2017.3|2011.3|113
1591196100000|2020-06-03 14:55:00|2026.8|2020.8|2024|2018|2026.8|2020.8|2021.3|2015.3|182
1591196400000|2020-06-03 15:00:00|2024.3|2018.3|2024.8|2018.8|2026|2020|2022.8|2016.8|53
1591196700000|2020-06-03 15:05:00|2025|2019|2026.3|2020.3|2026.8|2020.8|2024.8|2018.8|45
1591197000000|2020-06-03 15:10:00|2026.5|2020.5|2022.8|2016.8|2026.8|2020.8|2021.8|2015.8|38
1591197300000|2020-06-03 15:15:00|2022.9|2016.9|2025.8|2019.8|2026.5|2020.5|2021.8|2015.8|39
1591197600000|2020-06-03 15:20:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2025.9|2019.9|49
1591197900000|2020-06-03 15:25:00|2027.5|2021.5|2026.8|2020.8|2027.8|2021.8|2024.9|2018.9|45
1591198200000|2020-06-03 15:30:00|2027.3|2021.3|2027.6|2021.6|2027.8|2021.8|2026.8|2020.8|17
1591198500000|2020-06-03 15:35:00|2027.5|2021.5|2027.9|2021.9|2028.6|2022.6|2027.5|2021.5|7
1591198800000|2020-06-03 15:40:00|2027.8|2021.8|2025.6|2019.6|2027.9|2021.9|2025.6|2019.6|32
1591199100000|2020-06-03 15:45:00|2025.5|2019.5|2025.5|2019.5|2025.6|2019.6|2025.5|2019.5|3
1591199400000|2020-06-03 15:50:00|2024.8|2018.8|2026.4|2020.4|2026.4|2020.4|2023.5|2017.5|21
1591199700000|2020-06-03 15:55:00|2027|2021|2021.9|2015.9|2027|2021|2021.4|2015.4|30
1591200000000|2020-06-03 16:00:00|2022|2016|2022.4|2016.4|2023.9|2017.9|2021.8|2015.8|20
1591200300000|2020-06-03 16:05:00|2022.8|2016.8|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|12
1591200600000|2020-06-03 16:10:00|2022.4|2016.4|2021.6|2015.6|2022.5|2016.5|2021.6|2015.6|7
1591200900000|2020-06-03 16:15:00|2021.5|2015.5|2021.6|2015.6|2021.9|2015.9|2021.5|2015.5|7
1591201200000|2020-06-03 16:20:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|4
1591201500000|2020-06-03 16:25:00|2021.4|2015.4|2022.3|2016.3|2022.3|2016.3|2021.1|2015.1|8
1591201800000|2020-06-03 16:30:00|2022|2016|2021.6|2015.6|2022|2016|2021.6|2015.6|6
1591202100000|2020-06-03 16:35:00|2021.4|2015.4|2022.8|2016.8|2022.8|2016.8|2021.4|2015.4|30
1591202400000|2020-06-03 16:40:00|2023|2017|2023|2017|2023.3|2017.3|2023|2017|3
1591202700000|2020-06-03 16:45:00|2022.8|2016.8|2019|2013|2022.8|2016.8|2018.5|2012.5|32
1591203000000|2020-06-03 16:50:00|2019.3|2013.3|2017.5|2011.5|2019.5|2013.5|2017.5|2011.5|10
1591203300000|2020-06-03 16:55:00|2018.5|2012.5|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|5
1591142400000|2020-06-03 00:00:00|2016.1|2010.1|2019.8|2013.8|2020.6|2014.6|2016.1|2010.1|20
1591142700000|2020-06-03 00:05:00|2020|2014|2017.3|2011.3|2020|2014|2017.3|2011.3|9
1591143000000|2020-06-03 00:10:00|2017.1|2011.1|2017.6|2011.6|2018.1|2012.1|2017.1|2011.1|6
1591143300000|2020-06-03 00:15:00|2018|2012|2021.9|2015.9|2021.9|2015.9|2018|2012|6
1591143600000|2020-06-03 00:20:00|2021.8|2015.8|2021|2015|2021.8|2015.8|2020.9|2014.9|5
1591143900000|2020-06-03 00:25:00|2021.3|2015.3|2020.3|2014.3|2022.1|2016.1|2020.3|2014.3|10
1591144200000|2020-06-03 00:30:00|2020.4|2014.4|2020.5|2014.5|2022.1|2016.1|2020.3|2014.3|10
1591144500000|2020-06-03 00:35:00|2020.3|2014.3|2019.1|2013.1|2020.3|2014.3|2018.6|2012.6|9
1591144800000|2020-06-03 00:40:00|2019.3|2013.3|2021.3|2015.3|2021.3|2015.3|2019.3|2013.3|15
1591145100000|2020-06-03 00:45:00|2021.5|2015.5|2019.3|2013.3|2023.1|2017.1|2017.4|2011.4|41
1591145400000|2020-06-03 00:50:00|2019.4|2013.4|2021.3|2015.3|2021.5|2015.5|2019.4|2013.4|22
1591145700000|2020-06-03 00:55:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.5|2013.5|6
1591146000000|2020-06-03 01:00:00|2020.6|2014.6|2020.5|2014.5|2026|2020|2019.6|2013.6|149
1591146300000|2020-06-03 01:05:00|2020.8|2014.8|2014.3|2008.3|2021.3|2015.3|2012.1|2006.1|128
1591146600000|2020-06-03 01:10:00|2014.1|2008.1|2012.4|2006.4|2014.3|2008.3|2011.9|2005.9|63
1591146900000|2020-06-03 01:15:00|2011.9|2005.9|2011.4|2005.4|2014.1|2008.1|2010.6|2004.6|67
1591147200000|2020-06-03 01:20:00|2011|2005|2011.4|2005.4|2013.1|2007.1|2010.4|2004.4|56
1591147500000|2020-06-03 01:25:00|2011.1|2005.1|2008.9|2002.9|2011.4|2005.4|2008.3|2002.3|69
1591147800000|2020-06-03 01:30:00|2008.5|2002.5|2006.9|2000.9|2009|2003|2005.8|1999.8|95
1591148100000|2020-06-03 01:35:00|2007.3|2001.3|2007.1|2001.1|2008.3|2002.3|2005.9|1999.9|89
1591148400000|2020-06-03 01:40:00|2006.9|2000.9|2009.3|2003.3|2009.4|2003.4|2006.5|2000.5|39
1591148700000|2020-06-03 01:45:00|2009.5|2003.5|2010.3|2004.3|2011.1|2005.1|2009|2003|43
1591149000000|2020-06-03 01:50:00|2010|2004|2007.4|2001.4|2010|2004|2007|2001|31
1591149300000|2020-06-03 01:55:00|2007.5|2001.5|2007.6|2001.6|2007.6|2001.6|2006.8|2000.8|8
1591149600000|2020-06-03 02:00:00|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2006.6|2000.6|12
1591149900000|2020-06-03 02:05:00|2006.8|2000.8|2006.5|2000.5|2008.3|2002.3|2006.5|2000.5|45
1591150200000|2020-06-03 02:10:00|2006.3|2000.3|2006.5|2000.5|2006.6|2000.6|2005.1|1999.1|43
1591150500000|2020-06-03 02:15:00|2006.3|2000.3|2005.4|1999.4|2006.5|2000.5|2005.4|1999.4|14
1591150800000|2020-06-03 02:20:00|2005.1|1999.1|2006|2000|2006.3|2000.3|2005.1|1999.1|17
1591151100000|2020-06-03 02:25:00|2006.1|2000.1|2006|2000|2007.1|2001.1|2005.9|1999.9|14
1591151400000|2020-06-03 02:30:00|2005.9|1999.9|2006.1|2000.1|2006.5|2000.5|2005.4|1999.4|27
1591151700000|2020-06-03 02:35:00|2006.3|2000.3|2006.1|2000.1|2007.8|2001.8|2006|2000|27
1591152000000|2020-06-03 02:40:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.8|1999.8|17
1591152300000|2020-06-03 02:45:00|2005.8|1999.8|2005.3|1999.3|2006|2000|2004.9|1998.9|19
1591152600000|2020-06-03 02:50:00|2005.5|1999.5|2007.5|2001.5|2007.9|2001.9|2005.1|1999.1|37
1591152900000|2020-06-03 02:55:00|2007.9|2001.9|2007.6|2001.6|2009.9|2003.9|2007.3|2001.3|23
1591153200000|2020-06-03 03:00:00|2007.9|2001.9|2006.6|2000.6|2008.9|2002.9|2006.5|2000.5|20
1591153500000|2020-06-03 03:05:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.1|1999.1|14
1591153800000|2020-06-03 03:10:00|2006|2000|2007|2001|2007|2001|2006|2000|7
1591154100000|2020-06-03 03:15:00|2007.1|2001.1|2008.5|2002.5|2008.5|2002.5|2006.9|2000.9|36
1591154400000|2020-06-03 03:20:00|2008.3|2002.3|2008.5|2002.5|2008.8|2002.8|2007.4|2001.4|27
1591154700000|2020-06-03 03:25:00|2008.3|2002.3|2008.9|2002.9|2009.8|2003.8|2008|2002|20
1591155000000|2020-06-03 03:30:00|2009|2003|2008.8|2002.8|2009|2003|2008.3|2002.3|11
1591155300000|2020-06-03 03:35:00|2008.5|2002.5|2008.5|2002.5|2008.6|2002.6|2007.4|2001.4|5
1591155600000|2020-06-03 03:40:00|2008.3|2002.3|2007.9|2001.9|2008.3|2002.3|2007.6|2001.6|5
1591155900000|2020-06-03 03:45:00|2008|2002|2008.8|2002.8|2008.8|2002.8|2007.6|2001.6|7
1591156200000|2020-06-03 03:50:00|2008.6|2002.6|2008.5|2002.5|2008.8|2002.8|2008.5|2002.5|4
1591156500000|2020-06-03 03:55:00|2008.8|2002.8|2008.6|2002.6|2008.8|2002.8|2008.5|2002.5|5
1591156800000|2020-06-03 04:00:00|2009|2003|2009.3|2003.3|2009.3|2003.3|2009|2003|2
1591157100000|2020-06-03 04:05:00|2009|2003|2008.5|2002.5|2009|2003|2008.5|2002.5|6
1591157400000|2020-06-03 04:10:00|2008.4|2002.4|2007.4|2001.4|2008.4|2002.4|2006.9|2000.9|15
1591157700000|2020-06-03 04:15:00|2007.1|2001.1|2006.4|2000.4|2007.1|2001.1|2006.4|2000.4|7
1591158000000|2020-06-03 04:20:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|17
1591158300000|2020-06-03 04:25:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1591158600000|2020-06-03 04:30:00|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|2
1591158900000|2020-06-03 04:35:00|2007.6|2001.6|2007.1|2001.1|2008.8|2002.8|2006.4|2000.4|9
1591159200000|2020-06-03 04:40:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1591159500000|2020-06-03 04:45:00|2006.6|2000.6|2006.6|2000.6|2007.1|2001.1|2006.4|2000.4|6
1591159800000|2020-06-03 04:50:00|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|5
1591160100000|2020-06-03 04:55:00|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2006.6|2000.6|3
1591160400000|2020-06-03 05:00:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1591160700000|2020-06-03 05:05:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|11
1591161000000|2020-06-03 05:10:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.6|1998.6|5
1591161300000|2020-06-03 05:15:00|2005.1|1999.1|2005.1|1999.1|2005.6|1999.6|2004.9|1998.9|9
1591161600000|2020-06-03 05:20:00|2004.9|1998.9|2005.1|1999.1|2005.3|1999.3|2004.9|1998.9|9
1591161900000|2020-06-03 05:25:00|2004.9|1998.9|2004.6|1998.6|2005.4|1999.4|2004.6|1998.6|14
1591162200000|2020-06-03 05:30:00|2004.9|1998.9|2005|1999|2006.5|2000.5|2003.6|1997.6|48
1591162500000|2020-06-03 05:35:00|2004.8|1998.8|2001.5|1995.5|2004.8|1998.8|2000.9|1994.9|49
1591162800000|2020-06-03 05:40:00|2001.8|1995.8|2000.1|1994.1|2002|1996|1999.6|1993.6|23
1591163100000|2020-06-03 05:45:00|1999.9|1993.9|1999.6|1993.6|2000.1|1994.1|1998.9|1992.9|35
1591163400000|2020-06-03 05:50:00|1999.4|1993.4|2000.6|1994.6|2001.9|1995.9|1998.9|1992.9|42
1591163700000|2020-06-03 05:55:00|2000.4|1994.4|2002.4|1996.4|2002.4|1996.4|2000.1|1994.1|21
1591164000000|2020-06-03 06:00:00|2002.6|1996.6|2002.1|1996.1|2007.1|2001.1|2002.1|1996.1|68
1591164300000|2020-06-03 06:05:00|2001.9|1995.9|2003.9|1997.9|2004.9|1998.9|2001.6|1995.6|42
1591164600000|2020-06-03 06:10:00|2004.1|1998.1|2002.4|1996.4|2004.6|1998.6|2002.4|1996.4|23
1591164900000|2020-06-03 06:15:00|2002.6|1996.6|2004.6|1998.6|2004.9|1998.9|2001.9|1995.9|23
1591165200000|2020-06-03 06:20:00|2004.9|1998.9|2006.1|2000.1|2006.9|2000.9|2004|1998|39
1591165500000|2020-06-03 06:25:00|2005.9|1999.9|2006.4|2000.4|2008.4|2002.4|2005.4|1999.4|49
1591165800000|2020-06-03 06:30:00|2006.6|2000.6|2006.6|2000.6|2007.6|2001.6|2005.4|1999.4|37
1591166100000|2020-06-03 06:35:00|2006.4|2000.4|2009.5|2003.5|2011.9|2005.9|2006.1|2000.1|140
1591166400000|2020-06-03 06:40:00|2009.3|2003.3|2009.1|2003.1|2011.9|2005.9|2008.9|2002.9|58
1591166700000|2020-06-03 06:45:00|2008.9|2002.9|2005.5|1999.5|2008.9|2002.9|2005.3|1999.3|41
1591167000000|2020-06-03 06:50:00|2005.8|1999.8|2005.8|1999.8|2007.6|2001.6|2005.4|1999.4|45
1591167300000|2020-06-03 06:55:00|2005.5|1999.5|2008.3|2002.3|2008.3|2002.3|2004.5|1998.5|53
1591167600000|2020-06-03 07:00:00|2008.5|2002.5|2004.8|1998.8|2009|2003|2003.8|1997.8|57
1591167900000|2020-06-03 07:05:00|2004.5|1998.5|2004|1998|2005.3|1999.3|2003.3|1997.3|33
1591168200000|2020-06-03 07:10:00|2003.8|1997.8|2003.3|1997.3|2004.5|1998.5|2001|1995|48
1591168500000|2020-06-03 07:15:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|26
1591168800000|2020-06-03 07:20:00|2003.8|1997.8|2004|1998|2005.8|1999.8|2003.8|1997.8|34
1591169100000|2020-06-03 07:25:00|2003.3|1997.3|2003.3|1997.3|2004.8|1998.8|2002.3|1996.3|32
1591169400000|2020-06-03 07:30:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2002.8|1996.8|20
1591169700000|2020-06-03 07:35:00|2004|1998|2006.3|2000.3|2006.3|2000.3|2003.5|1997.5|17
1591170000000|2020-06-03 07:40:00|2006|2000|2005.5|1999.5|2006|2000|2003.5|1997.5|40
1591170300000|2020-06-03 07:45:00|2005.3|1999.3|2006.3|2000.3|2006.8|2000.8|2005|1999|46
1591170600000|2020-06-03 07:50:00|2006|2000|2006.8|2000.8|2006.8|2000.8|2005|1999|24
1591170900000|2020-06-03 07:55:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2005|1999|31
1591171200000|2020-06-03 08:00:00|2006.8|2000.8|2006.3|2000.3|2008.3|2002.3|2005.8|1999.8|31
1591171500000|2020-06-03 08:05:00|2006.5|2000.5|2006.3|2000.3|2007.8|2001.8|2004|1998|54
1591171800000|2020-06-03 08:10:00|2005.8|1999.8|2006.5|2000.5|2006.5|2000.5|2005.5|1999.5|33
1591172100000|2020-06-03 08:15:00|2006.3|2000.3|2005|1999|2006.8|2000.8|2003.8|1997.8|31
1591172400000|2020-06-03 08:20:00|2004.8|1998.8|2005|1999|2005|1999|2004|1998|13
1591172700000|2020-06-03 08:25:00|2004.8|1998.8|2003.8|1997.8|2004.8|1998.8|2003.5|1997.5|7
1591173000000|2020-06-03 08:30:00|2004|1998|2002.8|1996.8|2005.5|1999.5|2001.6|1995.6|43
1591173300000|2020-06-03 08:35:00|2002.3|1996.3|2002|1996|2003.3|1997.3|2000.8|1994.8|48
1591173600000|2020-06-03 08:40:00|2002.3|1996.3|2002.8|1996.8|2003.3|1997.3|2002.3|1996.3|26
1591173900000|2020-06-03 08:45:00|2002.5|1996.5|2002.8|1996.8|2003.3|1997.3|2002.5|1996.5|20
1591174200000|2020-06-03 08:50:00|2003|1997|2003|1997|2004|1998|2002.5|1996.5|17
1591174500000|2020-06-03 08:55:00|2002.8|1996.8|2003.5|1997.5|2004|1998|2002.8|1996.8|29
1591174800000|2020-06-03 09:00:00|2003.3|1997.3|2005.8|1999.8|2008.5|2002.5|2003.3|1997.3|42
1591175100000|2020-06-03 09:05:00|2005|1999|2005|1999|2005.3|1999.3|2003|1997|31
1591175400000|2020-06-03 09:10:00|2005.5|1999.5|2005|1999|2005.8|1999.8|2004|1998|26
1591175700000|2020-06-03 09:15:00|2005.3|1999.3|2007.5|2001.5|2007.5|2001.5|2005.3|1999.3|27
1591176000000|2020-06-03 09:20:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.5|2001.5|20
1591176300000|2020-06-03 09:25:00|2008.5|2002.5|2008|2002|2009|2003|2007.5|2001.5|17
1591176600000|2020-06-03 09:30:00|2008.3|2002.3|2006.6|2000.6|2009.3|2003.3|2006.6|2000.6|32
1591176900000|2020-06-03 09:35:00|2006.5|2000.5|2008.3|2002.3|2008.5|2002.5|2006|2000|17
1591177200000|2020-06-03 09:40:00|2008|2002|2007|2001|2009.5|2003.5|2005.1|1999.1|31
1591177500000|2020-06-03 09:45:00|2007.5|2001.5|2007.1|2001.1|2008.5|2002.5|2006.8|2000.8|16
1591177800000|2020-06-03 09:50:00|2007|2001|2008.5|2002.5|2008.5|2002.5|2005.5|1999.5|27
1591178100000|2020-06-03 09:55:00|2008.3|2002.3|2008.3|2002.3|2008.5|2002.5|2006.3|2000.3|24
1591178400000|2020-06-03 10:00:00|2008|2002|2007.3|2001.3|2008.8|2002.8|2006.8|2000.8|21
1591178700000|2020-06-03 10:05:00|2007.5|2001.5|2005.8|1999.8|2009.5|2003.5|2004.8|1998.8|22
1591179000000|2020-06-03 10:10:00|2006|2000|2006.3|2000.3|2007|2001|2006|2000|8
1591179300000|2020-06-03 10:15:00|2006.5|2000.5|2007.8|2001.8|2007.8|2001.8|2006.5|2000.5|7
1591179600000|2020-06-03 10:20:00|2007.6|2001.6|2008.8|2002.8|2011.1|2005.1|2007.6|2001.6|19
1591179900000|2020-06-03 10:25:00|2008.5|2002.5|2010.3|2004.3|2011.5|2005.5|2008.3|2002.3|17
1591180200000|2020-06-03 10:30:00|2010|2004|2009.5|2003.5|2011|2005|2008.6|2002.6|21
1591180500000|2020-06-03 10:35:00|2009.6|2003.6|2009.5|2003.5|2010.8|2004.8|2009|2003|18
1591180800000|2020-06-03 10:40:00|2009|2003|2012|2006|2012|2006|2009|2003|7
1591181100000|2020-06-03 10:45:00|2012.3|2006.3|2012.5|2006.5|2015.9|2009.9|2011.3|2005.3|42
1591181400000|2020-06-03 10:50:00|2012.8|2006.8|2016|2010|2017|2011|2011.9|2005.9|23
1591181700000|2020-06-03 10:55:00|2016.1|2010.1|2016.4|2010.4|2018|2012|2015.1|2009.1|53
1591182000000|2020-06-03 11:00:00|2016|2010|2017|2011|2017.3|2011.3|2016|2010|22
1591182300000|2020-06-03 11:05:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|19
1591182600000|2020-06-03 11:10:00|2016.6|2010.6|2015.5|2009.5|2016.6|2010.6|2014.8|2008.8|15
1591182900000|2020-06-03 11:15:00|2015.8|2009.8|2012.8|2006.8|2016.1|2010.1|2012.6|2006.6|14
1591183200000|2020-06-03 11:20:00|2012.6|2006.6|2012.8|2006.8|2012.8|2006.8|2011.6|2005.6|13
1591183500000|2020-06-03 11:25:00|2012.5|2006.5|2012.1|2006.1|2012.8|2006.8|2010.1|2004.1|35
1591183800000|2020-06-03 11:30:00|2011.9|2005.9|2012.5|2006.5|2012.8|2006.8|2011|2005|18
1591184100000|2020-06-03 11:35:00|2012.4|2006.4|2013|2007|2013|2007|2009.8|2003.8|40
1591184400000|2020-06-03 11:40:00|2012.8|2006.8|2012.6|2006.6|2012.9|2006.9|2011.9|2005.9|26
1591184700000|2020-06-03 11:45:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.3|2006.3|23
1591185000000|2020-06-03 11:50:00|2012.4|2006.4|2013.5|2007.5|2014.8|2008.8|2012.3|2006.3|58
1591185300000|2020-06-03 11:55:00|2013.8|2007.8|2019|2013|2020.3|2014.3|2013.8|2007.8|72
1591185600000|2020-06-03 12:00:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2016.5|2010.5|56
1591185900000|2020-06-03 12:05:00|2016.9|2010.9|2017.3|2011.3|2017.8|2011.8|2016.3|2010.3|17
1591186200000|2020-06-03 12:10:00|2017|2011|2018.3|2012.3|2018.5|2012.5|2016.9|2010.9|21
1591186500000|2020-06-03 12:15:00|2018.5|2012.5|2022.4|2016.4|2022.8|2016.8|2018.5|2012.5|49
1591186800000|2020-06-03 12:20:00|2022.3|2016.3|2025.8|2019.8|2025.9|2019.9|2022.3|2016.3|62
1591187100000|2020-06-03 12:25:00|2025.5|2019.5|2026.1|2020.1|2027.5|2021.5|2024.6|2018.6|73
1591187400000|2020-06-03 12:30:00|2025.9|2019.9|2025.5|2019.5|2026.3|2020.3|2023.3|2017.3|73
1591187700000|2020-06-03 12:35:00|2025.6|2019.6|2024.5|2018.5|2027.6|2021.6|2023.5|2017.5|45
1591188000000|2020-06-03 12:40:00|2024.4|2018.4|2022|2016|2024.4|2018.4|2021.3|2015.3|47
1591188300000|2020-06-03 12:45:00|2021.9|2015.9|2021.8|2015.8|2022.4|2016.4|2020|2014|47
1591188600000|2020-06-03 12:50:00|2022|2016|2025.4|2019.4|2025.4|2019.4|2021.5|2015.5|61
1591188900000|2020-06-03 12:55:00|2025.3|2019.3|2027|2021|2028.4|2022.4|2024.3|2018.3|68
1591189200000|2020-06-03 13:00:00|2026.8|2020.8|2021.6|2015.6|2026.8|2020.8|2020|2014|124
1591189500000|2020-06-03 13:05:00|2021.4|2015.4|2023.8|2017.8|2023.8|2017.8|2019.5|2013.5|55
1591189800000|2020-06-03 13:10:00|2024|2018|2026.5|2020.5|2028.3|2022.3|2024|2018|90
1591190100000|2020-06-03 13:15:00|2026.8|2020.8|2023|2017|2027|2021|2022.5|2016.5|35
1591190400000|2020-06-03 13:20:00|2022.8|2016.8|2023|2017|2024.1|2018.1|2022|2016|45
1591190700000|2020-06-03 13:25:00|2022.8|2016.8|2019.8|2013.8|2024|2018|2019.5|2013.5|32
1591191000000|2020-06-03 13:30:00|2019.5|2013.5|2024.5|2018.5|2026|2020|2018.6|2012.6|60
1591191300000|2020-06-03 13:35:00|2024.6|2018.6|2019.9|2013.9|2025.1|2019.1|2019.9|2013.9|47
1591191600000|2020-06-03 13:40:00|2020|2014|2020.3|2014.3|2020.9|2014.9|2017|2011|111
1591191900000|2020-06-03 13:45:00|2020.4|2014.4|2018.8|2012.8|2021.4|2015.4|2016.8|2010.8|86
1591192200000|2020-06-03 13:50:00|2019|2013|2015.5|2009.5|2021.4|2015.4|2015.5|2009.5|47
1591192500000|2020-06-03 13:55:00|2015.6|2009.6|2014.1|2008.1|2016.9|2010.9|2011.8|2005.8|45
1591192800000|2020-06-03 14:00:00|2014.5|2008.5|2017.8|2011.8|2019.3|2013.3|2014.3|2008.3|32
1591193100000|2020-06-03 14:05:00|2017.9|2011.9|2017.5|2011.5|2018.3|2012.3|2017.4|2011.4|21
1591193400000|2020-06-03 14:10:00|2017.3|2011.3|2016.3|2010.3|2017.5|2011.5|2015.5|2009.5|47
1591193700000|2020-06-03 14:15:00|2016|2010|2015.5|2009.5|2017.3|2011.3|2015.5|2009.5|14
1591194000000|2020-06-03 14:20:00|2015.8|2009.8|2016.6|2010.6|2016.8|2010.8|2015.3|2009.3|25
1591194300000|2020-06-03 14:25:00|2016.8|2010.8|2020.4|2014.4|2022.1|2016.1|2016.4|2010.4|41
1591194600000|2020-06-03 14:30:00|2020.1|2014.1|2016.5|2010.5|2020.8|2014.8|2016.5|2010.5|23
1591194900000|2020-06-03 14:35:00|2016.6|2010.6|2015.8|2009.8|2018.3|2012.3|2015.3|2009.3|41
1591195200000|2020-06-03 14:40:00|2016.1|2010.1|2017.3|2011.3|2017.5|2011.5|2012.8|2006.8|72
1591195500000|2020-06-03 14:45:00|2018|2012|2019.3|2013.3|2020.4|2014.4|2015.9|2009.9|61
1591195800000|2020-06-03 14:50:00|2019.5|2013.5|2026.3|2020.3|2026.3|2020.3|2017.3|2011.3|113
1591196100000|2020-06-03 14:55:00|2026.8|2020.8|2024|2018|2026.8|2020.8|2021.3|2015.3|182
1591196400000|2020-06-03 15:00:00|2024.3|2018.3|2024.8|2018.8|2026|2020|2022.8|2016.8|53
1591196700000|2020-06-03 15:05:00|2025|2019|2026.3|2020.3|2026.8|2020.8|2024.8|2018.8|45
1591197000000|2020-06-03 15:10:00|2026.5|2020.5|2022.8|2016.8|2026.8|2020.8|2021.8|2015.8|38
1591197300000|2020-06-03 15:15:00|2022.9|2016.9|2025.8|2019.8|2026.5|2020.5|2021.8|2015.8|39
1591197600000|2020-06-03 15:20:00|2026.8|2020.8|2027.3|2021.3|2027.5|2021.5|2025.9|2019.9|49
1591197900000|2020-06-03 15:25:00|2027.5|2021.5|2026.8|2020.8|2027.8|2021.8|2024.9|2018.9|45
1591198200000|2020-06-03 15:30:00|2027.3|2021.3|2027.6|2021.6|2027.8|2021.8|2026.8|2020.8|17
1591198500000|2020-06-03 15:35:00|2027.5|2021.5|2027.9|2021.9|2028.6|2022.6|2027.5|2021.5|7
1591198800000|2020-06-03 15:40:00|2027.8|2021.8|2025.6|2019.6|2027.9|2021.9|2025.6|2019.6|32
1591199100000|2020-06-03 15:45:00|2025.5|2019.5|2025.5|2019.5|2025.6|2019.6|2025.5|2019.5|3
1591199400000|2020-06-03 15:50:00|2024.8|2018.8|2026.4|2020.4|2026.4|2020.4|2023.5|2017.5|21
1591199700000|2020-06-03 15:55:00|2027|2021|2021.9|2015.9|2027|2021|2021.4|2015.4|30
1591200000000|2020-06-03 16:00:00|2022|2016|2022.4|2016.4|2023.9|2017.9|2021.8|2015.8|20
1591200300000|2020-06-03 16:05:00|2022.8|2016.8|2022.6|2016.6|2023.4|2017.4|2022.4|2016.4|12
1591200600000|2020-06-03 16:10:00|2022.4|2016.4|2021.6|2015.6|2022.5|2016.5|2021.6|2015.6|7
1591200900000|2020-06-03 16:15:00|2021.5|2015.5|2021.6|2015.6|2021.9|2015.9|2021.5|2015.5|7
1591201200000|2020-06-03 16:20:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.4|2015.4|4
1591201500000|2020-06-03 16:25:00|2021.4|2015.4|2022.3|2016.3|2022.3|2016.3|2021.1|2015.1|8
1591201800000|2020-06-03 16:30:00|2022|2016|2021.6|2015.6|2022|2016|2021.6|2015.6|6
1591202100000|2020-06-03 16:35:00|2021.4|2015.4|2022.8|2016.8|2022.8|2016.8|2021.4|2015.4|30
1591202400000|2020-06-03 16:40:00|2023|2017|2023|2017|2023.3|2017.3|2023|2017|3
1591202700000|2020-06-03 16:45:00|2022.8|2016.8|2019|2013|2022.8|2016.8|2018.5|2012.5|32
1591203000000|2020-06-03 16:50:00|2019.3|2013.3|2017.5|2011.5|2019.5|2013.5|2017.5|2011.5|10
1591203300000|2020-06-03 16:55:00|2018.5|2012.5|2019.3|2013.3|2019.3|2013.3|2018.3|2012.3|5
1591228800000|2020-06-04 00:00:00|2023|2011.8|2020.8|2014.8|2023|2015.6|2020.8|2011.8|5
1591229100000|2020-06-04 00:05:00|2020.6|2014.6|2018.3|2012.3|2020.6|2014.6|2018|2012|6
1591229400000|2020-06-04 00:10:00|2018.1|2012.1|2018|2012|2018.1|2012.1|2018|2012|2
1591229700000|2020-06-04 00:15:00|2017.8|2011.8|2017.1|2011.1|2017.8|2011.8|2015.3|2009.3|13
1591230000000|2020-06-04 00:20:00|2017|2011|2017.1|2011.1|2017.1|2011.1|2017|2011|2
1591230300000|2020-06-04 00:25:00|2016.9|2010.9|2017|2011|2017.1|2011.1|2016.8|2010.8|4
1591230600000|2020-06-04 00:30:00|2017.4|2011.4|2017.9|2011.9|2018.4|2012.4|2017.4|2011.4|8
1591230900000|2020-06-04 00:35:00|2018|2012|2017|2011|2018|2012|2017|2011|5
1591231200000|2020-06-04 00:40:00|2017.1|2011.1|2018.5|2012.5|2019.1|2013.1|2017.1|2011.1|7
1591231800000|2020-06-04 00:50:00|2018.3|2012.3|2016.9|2010.9|2018.3|2012.3|2016.9|2010.9|7
1591232100000|2020-06-04 00:55:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1591232400000|2020-06-04 01:00:00|2016.9|2010.9|2019|2013|2020.3|2014.3|2016.4|2010.4|65
1591232700000|2020-06-04 01:05:00|2019.3|2013.3|2020.8|2014.8|2020.9|2014.9|2019.3|2013.3|19
1591233000000|2020-06-04 01:10:00|2021|2015|2020.5|2014.5|2021.5|2015.5|2020.5|2014.5|17
1591233300000|2020-06-04 01:15:00|2020.9|2014.9|2022.6|2016.6|2023.1|2017.1|2020.9|2014.9|13
1591233600000|2020-06-04 01:20:00|2022.8|2016.8|2022.1|2016.1|2022.8|2016.8|2021.3|2015.3|21
1591233900000|2020-06-04 01:25:00|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2021.6|2015.6|12
1591234200000|2020-06-04 01:30:00|2022.4|2016.4|2017.5|2011.5|2023.1|2017.1|2017.4|2011.4|107
1591234500000|2020-06-04 01:35:00|2017.4|2011.4|2015.1|2009.1|2018.1|2012.1|2015.1|2009.1|77
1591234800000|2020-06-04 01:40:00|2015.4|2009.4|2014.9|2008.9|2017.4|2011.4|2014.6|2008.6|44
1591235100000|2020-06-04 01:45:00|2015.1|2009.1|2013.9|2007.9|2015.9|2009.9|2013.9|2007.9|8
1591235400000|2020-06-04 01:50:00|2014.1|2008.1|2013.6|2007.6|2014.1|2008.1|2012.5|2006.5|21
1591235700000|2020-06-04 01:55:00|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|2013.4|2007.4|1
1591236000000|2020-06-04 02:00:00|2013.1|2007.1|2011.9|2005.9|2013.1|2007.1|2011.9|2005.9|9
1591236300000|2020-06-04 02:05:00|2012.1|2006.1|2011.9|2005.9|2012.1|2006.1|2011.9|2005.9|20
1591236600000|2020-06-04 02:10:00|2012.1|2006.1|2011.6|2005.6|2012.4|2006.4|2011.6|2005.6|13
1591236900000|2020-06-04 02:15:00|2011.9|2005.9|2011.6|2005.6|2011.9|2005.9|2011.6|2005.6|2
1591237200000|2020-06-04 02:20:00|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|15
1591237500000|2020-06-04 02:25:00|2012.4|2006.4|2011.1|2005.1|2012.4|2006.4|2011.1|2005.1|10
1591237800000|2020-06-04 02:30:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|10
1591238100000|2020-06-04 02:35:00|2010.9|2004.9|2011.6|2005.6|2011.9|2005.9|2010.9|2004.9|9
1591238400000|2020-06-04 02:40:00|2011.9|2005.9|2011.4|2005.4|2012|2006|2011.4|2005.4|21
1591238700000|2020-06-04 02:45:00|2011.6|2005.6|2010.9|2004.9|2011.9|2005.9|2010.9|2004.9|6
1591239000000|2020-06-04 02:50:00|2010.8|2004.8|2010.6|2004.6|2010.9|2004.9|2010.6|2004.6|8
1591239300000|2020-06-04 02:55:00|2010.9|2004.9|2012.3|2006.3|2012.3|2006.3|2010.9|2004.9|8
1591239600000|2020-06-04 03:00:00|2012|2006|2012.3|2006.3|2012.3|2006.3|2012|2006|2
1591239900000|2020-06-04 03:05:00|2012.5|2006.5|2012|2006|2013.1|2007.1|2012|2006|10
1591240200000|2020-06-04 03:10:00|2012.3|2006.3|2012.4|2006.4|2012.9|2006.9|2012.3|2006.3|6
1591240500000|2020-06-04 03:15:00|2012.3|2006.3|2011.5|2005.5|2012.5|2006.5|2011.3|2005.3|23
1591240800000|2020-06-04 03:20:00|2011.8|2005.8|2010.9|2004.9|2012.3|2006.3|2010.6|2004.6|20
1591241100000|2020-06-04 03:25:00|2010.6|2004.6|2011.3|2005.3|2011.8|2005.8|2008.9|2002.9|32
1591241400000|2020-06-04 03:30:00|2011.6|2005.6|2011.3|2005.3|2011.8|2005.8|2011.3|2005.3|4
1591242300000|2020-06-04 03:45:00|2011.1|2005.1|2011|2005|2011.1|2005.1|2011|2005|2
1591242600000|2020-06-04 03:50:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|1
1591242900000|2020-06-04 03:55:00|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1591243500000|2020-06-04 04:05:00|2010.9|2004.9|2011.1|2005.1|2011.5|2005.5|2010.4|2004.4|7
1591243800000|2020-06-04 04:10:00|2011.3|2005.3|2009.9|2003.9|2011.3|2005.3|2009.9|2003.9|3
1591244100000|2020-06-04 04:15:00|2009.6|2003.6|2009.4|2003.4|2009.6|2003.6|2009.4|2003.4|2
1591244400000|2020-06-04 04:20:00|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|5
1591244700000|2020-06-04 04:25:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.4|2003.4|2
1591245600000|2020-06-04 04:40:00|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009.6|2003.6|2
1591245900000|2020-06-04 04:45:00|2009.9|2003.9|2010.1|2004.1|2011.3|2005.3|2009.9|2003.9|6
1591246800000|2020-06-04 05:00:00|2010.6|2004.6|2011.5|2005.5|2012.4|2006.4|2010.6|2004.6|8
1591247100000|2020-06-04 05:05:00|2010.9|2004.9|2011.6|2005.6|2011.9|2005.9|2010.6|2004.6|5
1591247400000|2020-06-04 05:10:00|2011.9|2005.9|2012|2006|2012.1|2006.1|2011.8|2005.8|5
1591247700000|2020-06-04 05:15:00|2012.5|2006.5|2012|2006|2013.1|2007.1|2012|2006|10
1591248600000|2020-06-04 05:30:00|2012.3|2006.3|2010.9|2004.9|2013.1|2007.1|2010.8|2004.8|42
1591248900000|2020-06-04 05:35:00|2011|2005|2011.9|2005.9|2012.4|2006.4|2011|2005|13
1591249200000|2020-06-04 05:40:00|2012|2006|2012|2006|2012.4|2006.4|2011.9|2005.9|15
1591249500000|2020-06-04 05:45:00|2012.4|2006.4|2011.9|2005.9|2012.5|2006.5|2011.9|2005.9|11
1591249800000|2020-06-04 05:50:00|2012|2006|2012.4|2006.4|2012.8|2006.8|2012|2006|16
1591250100000|2020-06-04 05:55:00|2012.5|2006.5|2011.1|2005.1|2012.5|2006.5|2011.1|2005.1|13
1591250400000|2020-06-04 06:00:00|2011.6|2005.6|2011.1|2005.1|2012.6|2006.6|2011.1|2005.1|20
1591250700000|2020-06-04 06:05:00|2011.4|2005.4|2011.8|2005.8|2012.3|2006.3|2011.1|2005.1|21
1591251000000|2020-06-04 06:10:00|2011.9|2005.9|2006.5|2000.5|2011.9|2005.9|2006.5|2000.5|29
1591251300000|2020-06-04 06:15:00|2006.3|2000.3|2006.5|2000.5|2007.3|2001.3|2005|1999|48
1591251600000|2020-06-04 06:20:00|2006.4|2000.4|2008.8|2002.8|2009|2003|2006|2000|43
1591251900000|2020-06-04 06:25:00|2008.5|2002.5|2008.3|2002.3|2008.5|2002.5|2006.9|2000.9|13
1591252200000|2020-06-04 06:30:00|2008|2002|2010.6|2004.6|2010.6|2004.6|2007.9|2001.9|16
1591252500000|2020-06-04 06:35:00|2010.4|2004.4|2010.1|2004.1|2010.4|2004.4|2009.4|2003.4|12
1591252800000|2020-06-04 06:40:00|2010.4|2004.4|2009.1|2003.1|2011|2005|2009.1|2003.1|21
1591253100000|2020-06-04 06:45:00|2009.4|2003.4|2008.5|2002.5|2009.5|2003.5|2005.9|1999.9|69
1591253400000|2020-06-04 06:50:00|2008.4|2002.4|2009.3|2003.3|2009.3|2003.3|2006.9|2000.9|25
1591253700000|2020-06-04 06:55:00|2009.5|2003.5|2012|2006|2012.8|2006.8|2009.5|2003.5|61
1591254000000|2020-06-04 07:00:00|2012.1|2006.1|2007.1|2001.1|2012.1|2006.1|2007|2001|63
1591254300000|2020-06-04 07:05:00|2007.4|2001.4|1992|1986|2007.8|2001.8|1992|1986|71
1591254600000|2020-06-04 07:10:00|1991|1985|1989.5|1983.5|1996.5|1990.5|1989.3|1983.3|73
1591254900000|2020-06-04 07:15:00|1989.3|1983.3|1989.8|1983.8|1990|1984|1988.5|1982.5|23
1591255200000|2020-06-04 07:20:00|1990|1984|1988|1982|1990.3|1984.3|1986.5|1980.5|53
1591255500000|2020-06-04 07:25:00|1988.5|1982.5|1990.5|1984.5|1996.1|1990.1|1988.5|1982.5|58
1591255800000|2020-06-04 07:30:00|1990.8|1984.8|1998|1992|1998|1992|1990.5|1984.5|44
1591256100000|2020-06-04 07:35:00|1997.5|1991.5|1996.3|1990.3|1997.8|1991.8|1995.5|1989.5|23
1591256400000|2020-06-04 07:40:00|1996|1990|1997.5|1991.5|1997.5|1991.5|1995.8|1989.8|31
1591256700000|2020-06-04 07:45:00|1997.8|1991.8|1996.5|1990.5|1998.5|1992.5|1996.3|1990.3|14
1591257000000|2020-06-04 07:50:00|1996.8|1990.8|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|15
1591257300000|2020-06-04 07:55:00|1996.8|1990.8|1996.8|1990.8|1997.8|1991.8|1996.3|1990.3|14
1591257600000|2020-06-04 08:00:00|1997|1991|1997.3|1991.3|1998.3|1992.3|1996.3|1990.3|29
1591257900000|2020-06-04 08:05:00|1998.3|1992.3|2001.3|1995.3|2001.5|1995.5|1998.3|1992.3|29
1591258200000|2020-06-04 08:10:00|2001.5|1995.5|1996.3|1990.3|2001.8|1995.8|1996|1990|39
1591258500000|2020-06-04 08:15:00|1996.5|1990.5|1996.5|1990.5|1997.9|1991.9|1995|1989|31
1591258800000|2020-06-04 08:20:00|1996.3|1990.3|2000.3|1994.3|2000.3|1994.3|1995.3|1989.3|29
1591259100000|2020-06-04 08:25:00|2000.5|1994.5|1999.3|1993.3|2001|1995|1999.3|1993.3|34
1591259400000|2020-06-04 08:30:00|1999.5|1993.5|1998|1992|2000.8|1994.8|1997.5|1991.5|55
1591259700000|2020-06-04 08:35:00|1998.3|1992.3|1997|1991|1999.3|1993.3|1996|1990|25
1591260000000|2020-06-04 08:40:00|1997.3|1991.3|1997.8|1991.8|1998.5|1992.5|1996|1990|30
1591260300000|2020-06-04 08:45:00|1998|1992|1998|1992|1999.8|1993.8|1996.8|1990.8|27
1591260600000|2020-06-04 08:50:00|1998.3|1992.3|1996.3|1990.3|1999|1993|1995|1989|32
1591260900000|2020-06-04 08:55:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1993.3|1987.3|45
1591261200000|2020-06-04 09:00:00|1995.3|1989.3|1999.5|1993.5|1999.8|1993.8|1995.3|1989.3|31
1591261500000|2020-06-04 09:05:00|1999.8|1993.8|1999.8|1993.8|2000|1994|1998.5|1992.5|18
1591261800000|2020-06-04 09:10:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1998|1992|23
1591262100000|2020-06-04 09:15:00|1998|1992|1999.3|1993.3|1999.3|1993.3|1997.3|1991.3|24
1591262400000|2020-06-04 09:20:00|1999.5|1993.5|1998.5|1992.5|1999.8|1993.8|1997.5|1991.5|28
1591262700000|2020-06-04 09:25:00|1998.8|1992.8|1999.8|1993.8|1999.8|1993.8|1997.8|1991.8|17
1591263000000|2020-06-04 09:30:00|1999.6|1993.6|1999.5|1993.5|1999.8|1993.8|1999|1993|13
1591263300000|2020-06-04 09:35:00|1999.8|1993.8|2004.3|1998.3|2006.8|2000.8|1999.8|1993.8|34
1591263600000|2020-06-04 09:40:00|2004|1998|2002.3|1996.3|2004.3|1998.3|2002.3|1996.3|22
1591263900000|2020-06-04 09:45:00|2002.5|1996.5|2001.3|1995.3|2002.8|1996.8|1999.8|1993.8|31
1591264200000|2020-06-04 09:50:00|2001.5|1995.5|2001.5|1995.5|2002.8|1996.8|2001.5|1995.5|12
1591264500000|2020-06-04 09:55:00|2001.8|1995.8|2002.5|1996.5|2002.5|1996.5|2001.3|1995.3|11
1591264800000|2020-06-04 10:00:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.3|1995.3|8
1591265100000|2020-06-04 10:05:00|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|7
1591265400000|2020-06-04 10:10:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|8
1591265700000|2020-06-04 10:15:00|2002.5|1996.5|2003|1997|2003.8|1997.8|2002.5|1996.5|15
1591266000000|2020-06-04 10:20:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2003|1997|4
1591266300000|2020-06-04 10:25:00|2003.3|1997.3|2005.3|1999.3|2005.6|1999.6|2003.3|1997.3|17
1591266600000|2020-06-04 10:30:00|2004.9|1998.9|2003.3|1997.3|2004.9|1998.9|2001.1|1995.1|26
1591266900000|2020-06-04 10:35:00|2003|1997|2003.5|1997.5|2004.5|1998.5|2003|1997|17
1591267200000|2020-06-04 10:40:00|2003.8|1997.8|2003.8|1997.8|2004.4|1998.4|2003.5|1997.5|20
1591267500000|2020-06-04 10:45:00|2003.5|1997.5|2004|1998|2004.5|1998.5|2003.5|1997.5|25
1591267800000|2020-06-04 10:50:00|2004.3|1998.3|2004.3|1998.3|2004.5|1998.5|2003.8|1997.8|15
1591268100000|2020-06-04 10:55:00|2004.5|1998.5|2003.5|1997.5|2004.6|1998.6|2002.8|1996.8|12
1591268400000|2020-06-04 11:00:00|2003.8|1997.8|2003.8|1997.8|2004.5|1998.5|2003.4|1997.4|29
1591268700000|2020-06-04 11:05:00|2003.5|1997.5|2003.8|1997.8|2004|1998|2003.5|1997.5|18
1591269000000|2020-06-04 11:10:00|2003.5|1997.5|2004.5|1998.5|2004.5|1998.5|2002.8|1996.8|12
1591269300000|2020-06-04 11:15:00|2004.8|1998.8|2005.5|1999.5|2007.3|2001.3|2004.8|1998.8|14
1591269600000|2020-06-04 11:20:00|2005.3|1999.3|2006|2000|2006|2000|2005.3|1999.3|8
1591269900000|2020-06-04 11:25:00|2005.8|1999.8|2004.8|1998.8|2006.3|2000.3|2004.3|1998.3|15
1591270200000|2020-06-04 11:30:00|2005|1999|2007.8|2001.8|2008|2002|2005|1999|22
1591270500000|2020-06-04 11:35:00|2007.5|2001.5|2007|2001|2008|2002|2006|2000|17
1591270800000|2020-06-04 11:40:00|2007.3|2001.3|2005.3|1999.3|2007.3|2001.3|2004.8|1998.8|24
1591271100000|2020-06-04 11:45:00|2005.5|1999.5|2006|2000|2009.3|2003.3|2004.5|1998.5|45
1591271400000|2020-06-04 11:50:00|2006.3|2000.3|2004.5|1998.5|2006.3|2000.3|2003|1997|77
1591271700000|2020-06-04 11:55:00|2004.8|1998.8|2008.3|2002.3|2010.3|2004.3|2004.8|1998.8|89
1591272000000|2020-06-04 12:00:00|2008.5|2002.5|2010.5|2004.5|2012.3|2006.3|2007.8|2001.8|76
1591272300000|2020-06-04 12:05:00|2010.8|2004.8|2011.8|2005.8|2012.5|2006.5|2010.8|2004.8|46
1591272600000|2020-06-04 12:10:00|2012|2006|2010.5|2004.5|2012.3|2006.3|2010.3|2004.3|50
1591272900000|2020-06-04 12:15:00|2010.8|2004.8|2012.8|2006.8|2012.9|2006.9|2010.5|2004.5|49
1591273200000|2020-06-04 12:20:00|2012.4|2006.4|2012.4|2006.4|2012.5|2006.5|2010.3|2004.3|39
1591273500000|2020-06-04 12:25:00|2012.1|2006.1|2014.6|2008.6|2015|2009|2012.1|2006.1|42
1591273800000|2020-06-04 12:30:00|2014.9|2008.9|2009.8|2003.8|2015.8|2009.8|2009.5|2003.5|76
1591274100000|2020-06-04 12:35:00|2009.9|2003.9|2012.8|2006.8|2013.4|2007.4|2009.9|2003.9|72
1591274400000|2020-06-04 12:40:00|2012.5|2006.5|2008.8|2002.8|2012.8|2006.8|2007.6|2001.6|69
1591274700000|2020-06-04 12:45:00|2008.9|2002.9|2014.3|2008.3|2014.5|2008.5|2008.9|2002.9|61
1591275000000|2020-06-04 12:50:00|2014|2008|2012.5|2006.5|2015.3|2009.3|2011.8|2005.8|70
1591275300000|2020-06-04 12:55:00|2012.8|2006.8|2013.5|2007.5|2015.3|2009.3|2012|2006|45
1591275600000|2020-06-04 13:00:00|2013.3|2007.3|2019.3|2013.3|2019.5|2013.5|2012|2006|94
1591275900000|2020-06-04 13:05:00|2019.4|2013.4|2019.4|2013.4|2023.3|2017.3|2019|2013|95
1591276200000|2020-06-04 13:10:00|2019.5|2013.5|2024.5|2018.5|2026|2020|2019.4|2013.4|45
1591276500000|2020-06-04 13:15:00|2024.8|2018.8|2025.8|2019.8|2028.3|2022.3|2024.5|2018.5|52
1591276800000|2020-06-04 13:20:00|2026|2020|2030.9|2024.9|2031.1|2025.1|2026|2020|48
1591277100000|2020-06-04 13:25:00|2030.8|2024.8|2029.8|2023.8|2032.5|2026.5|2027.5|2021.5|108
1591277400000|2020-06-04 13:30:00|2029.5|2023.5|2029.5|2023.5|2032.4|2026.4|2029|2023|112
1591277700000|2020-06-04 13:35:00|2028.8|2022.8|2029|2023|2031|2025|2028.3|2022.3|78
1591278000000|2020-06-04 13:40:00|2029.3|2023.3|2026|2020|2030|2024|2025.8|2019.8|60
1591278300000|2020-06-04 13:45:00|2026.3|2020.3|2025|2019|2028.3|2022.3|2023.8|2017.8|59
1591278600000|2020-06-04 13:50:00|2024.8|2018.8|2023|2017|2026.5|2020.5|2023|2017|64
1591278900000|2020-06-04 13:55:00|2023.3|2017.3|2021.8|2015.8|2023.6|2017.6|2020.5|2014.5|79
1591279200000|2020-06-04 14:00:00|2021.9|2015.9|2022.5|2016.5|2025.4|2019.4|2021.9|2015.9|70
1591279500000|2020-06-04 14:05:00|2022.6|2016.6|2022.6|2016.6|2024.3|2018.3|2021.4|2015.4|81
1591279800000|2020-06-04 14:10:00|2022.8|2016.8|2026.4|2020.4|2026.8|2020.8|2022|2016|77
1591280100000|2020-06-04 14:15:00|2026.6|2020.6|2029.4|2023.4|2029.9|2023.9|2026.6|2020.6|77
1591280400000|2020-06-04 14:20:00|2029.6|2023.6|2031.3|2025.3|2031.6|2025.6|2029.5|2023.5|40
1591280700000|2020-06-04 14:25:00|2031.1|2025.1|2029.8|2023.8|2031.1|2025.1|2028.3|2022.3|50
1591281000000|2020-06-04 14:30:00|2029.9|2023.9|2031.6|2025.6|2034.4|2028.4|2029.1|2023.1|73
1591281300000|2020-06-04 14:35:00|2032.1|2026.1|2034.8|2028.8|2036.8|2030.8|2031.6|2025.6|103
1591281600000|2020-06-04 14:40:00|2035|2029|2032.4|2026.4|2037|2031|2032.1|2026.1|111
1591281900000|2020-06-04 14:45:00|2032.5|2026.5|2034.5|2028.5|2036.5|2030.5|2031.8|2025.8|72
1591282200000|2020-06-04 14:50:00|2034.8|2028.8|2031.3|2025.3|2034.8|2028.8|2030.5|2024.5|143
1591282500000|2020-06-04 14:55:00|2031.5|2025.5|2036.3|2030.3|2038.4|2032.4|2031.5|2025.5|223
1591282800000|2020-06-04 15:00:00|2036.1|2030.1|2032.6|2026.6|2036.4|2030.4|2032.5|2026.5|51
1591283100000|2020-06-04 15:05:00|2033|2027|2032.5|2026.5|2035.8|2029.8|2032.5|2026.5|76
1591283400000|2020-06-04 15:10:00|2032.8|2026.8|2030.8|2024.8|2032.8|2026.8|2028.5|2022.5|91
1591283700000|2020-06-04 15:15:00|2031|2025|2029.8|2023.8|2031.5|2025.5|2029.5|2023.5|42
1591284000000|2020-06-04 15:20:00|2029.5|2023.5|2029.8|2023.8|2031.8|2025.8|2029|2023|47
1591284300000|2020-06-04 15:25:00|2030|2024|2029|2023|2030|2024|2028.5|2022.5|73
1591284600000|2020-06-04 15:30:00|2028.8|2022.8|2029|2023|2030.5|2024.5|2028.5|2022.5|26
1591284900000|2020-06-04 15:35:00|2029.3|2023.3|2029.3|2023.3|2030|2024|2028.8|2022.8|18
1591285200000|2020-06-04 15:40:00|2029.5|2023.5|2030.5|2024.5|2030.5|2024.5|2029|2023|25
1591285500000|2020-06-04 15:45:00|2030.8|2024.8|2029.5|2023.5|2030.8|2024.8|2029.5|2023.5|8
1591285800000|2020-06-04 15:50:00|2029.8|2023.8|2029.3|2023.3|2029.8|2023.8|2029.3|2023.3|5
1591286100000|2020-06-04 15:55:00|2029|2023|2028.5|2022.5|2029.3|2023.3|2028.3|2022.3|17
1591286400000|2020-06-04 16:00:00|2028.8|2022.8|2026.8|2020.8|2029|2023|2026|2020|21
1591286700000|2020-06-04 16:05:00|2027|2021|2027.3|2021.3|2030|2024|2027|2021|34
1591287000000|2020-06-04 16:10:00|2027.5|2021.5|2029.3|2023.3|2029.5|2023.5|2027.5|2021.5|15
1591287300000|2020-06-04 16:15:00|2029|2023|2029|2023|2029|2023|2027.9|2021.9|9
1591287600000|2020-06-04 16:20:00|2028.5|2022.5|2028.5|2022.5|2029|2023|2028.5|2022.5|4
1591287900000|2020-06-04 16:25:00|2028.4|2022.4|2027.5|2021.5|2028.8|2022.8|2027.3|2021.3|13
1591288200000|2020-06-04 16:30:00|2026.8|2020.8|2024.3|2018.3|2026.8|2020.8|2024.3|2018.3|20
1591288500000|2020-06-04 16:35:00|2024.1|2018.1|2024.3|2018.3|2024.5|2018.5|2023|2017|22
1591288800000|2020-06-04 16:40:00|2024.8|2018.8|2023|2017|2024.8|2018.8|2023|2017|10
1591289100000|2020-06-04 16:45:00|2021.8|2015.8|2022.8|2016.8|2022.8|2016.8|2021.5|2015.5|14
1591289400000|2020-06-04 16:50:00|2022.5|2016.5|2022.5|2016.5|2023|2017|2022|2016|17
1591289700000|2020-06-04 16:55:00|2022.8|2016.8|2023|2017|2023.3|2017.3|2022.3|2016.3|9
1591315200000|2020-06-05 00:00:00|2031.8|2020.5|2027.4|2021.4|2031.8|2021.4|2027.4|2020.5|2
1591315800000|2020-06-05 00:10:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1591316100000|2020-06-05 00:15:00|2026.9|2020.9|2025.4|2019.4|2026.9|2020.9|2025.1|2019.1|6
1591316700000|2020-06-05 00:25:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1591317900000|2020-06-05 00:45:00|2026.1|2020.1|2027.4|2021.4|2027.4|2021.4|2026.1|2020.1|4
1591318200000|2020-06-05 00:50:00|2027.6|2021.6|2027.6|2021.6|2029.1|2023.1|2027.6|2021.6|9
1591318500000|2020-06-05 00:55:00|2027.8|2021.8|2027.1|2021.1|2027.8|2021.8|2027.1|2021.1|5
1591318800000|2020-06-05 01:00:00|2027.5|2021.5|2025.9|2019.9|2029.6|2023.6|2025.9|2019.9|54
1591319100000|2020-06-05 01:05:00|2025.6|2019.6|2023.1|2017.1|2025.6|2019.6|2023.1|2017.1|18
1591319400000|2020-06-05 01:10:00|2022.9|2016.9|2018.5|2012.5|2022.9|2016.9|2018.4|2012.4|18
1591319700000|2020-06-05 01:15:00|2018.8|2012.8|2020.6|2014.6|2020.6|2014.6|2018|2012|44
1591320000000|2020-06-05 01:20:00|2020.9|2014.9|2020.4|2014.4|2020.9|2014.9|2019.9|2013.9|23
1591320300000|2020-06-05 01:25:00|2020.8|2014.8|2020.3|2014.3|2021.6|2015.6|2020|2014|17
1591320600000|2020-06-05 01:30:00|2020|2014|2021.5|2015.5|2023.1|2017.1|2020|2014|33
1591320900000|2020-06-05 01:35:00|2022.4|2016.4|2020.3|2014.3|2022.6|2016.6|2020.3|2014.3|39
1591321200000|2020-06-05 01:40:00|2020.4|2014.4|2020.5|2014.5|2021.1|2015.1|2020.4|2014.4|19
1591321500000|2020-06-05 01:45:00|2020.4|2014.4|2021.4|2015.4|2021.6|2015.6|2020.3|2014.3|15
1591321800000|2020-06-05 01:50:00|2021.6|2015.6|2021.9|2015.9|2022.4|2016.4|2021.4|2015.4|16
1591322100000|2020-06-05 01:55:00|2022.1|2016.1|2020.1|2014.1|2022.4|2016.4|2020.1|2014.1|34
1591322400000|2020-06-05 02:00:00|2019.9|2013.9|2019.6|2013.6|2020.1|2014.1|2018.8|2012.8|29
1591322700000|2020-06-05 02:05:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.5|2013.5|11
1591323000000|2020-06-05 02:10:00|2020.3|2014.3|2021.8|2015.8|2021.8|2015.8|2020.3|2014.3|10
1591324200000|2020-06-05 02:30:00|2020.9|2014.9|2021.5|2015.5|2021.8|2015.8|2019.4|2013.4|17
1591324500000|2020-06-05 02:35:00|2021.6|2015.6|2022|2016|2022.5|2016.5|2021.6|2015.6|18
1591324800000|2020-06-05 02:40:00|2021.8|2015.8|2022|2016|2023|2017|2021.3|2015.3|50
1591325100000|2020-06-05 02:45:00|2022.1|2016.1|2021.4|2015.4|2022.1|2016.1|2020.6|2014.6|24
1591325400000|2020-06-05 02:50:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.8|2014.8|18
1591325700000|2020-06-05 02:55:00|2021.6|2015.6|2022.6|2016.6|2022.6|2016.6|2021.4|2015.4|10
1591326000000|2020-06-05 03:00:00|2023|2017|2023.8|2017.8|2023.8|2017.8|2023|2017|4
1591338900000|2020-06-05 06:35:00|2038|2032|2039.5|2033.5|2041.5|2035.5|2038|2032|36
1591339200000|2020-06-05 06:40:00|2039|2033|2038|2032|2039.5|2033.5|2037.8|2031.8|26
1591339500000|2020-06-05 06:45:00|2038.8|2032.8|2039.3|2033.3|2039.8|2033.8|2037.8|2031.8|21
1591339800000|2020-06-05 06:50:00|2039|2033|2037.8|2031.8|2039|2033|2036.8|2030.8|17
1591340100000|2020-06-05 06:55:00|2037.5|2031.5|2041.3|2035.3|2041.5|2035.5|2037.5|2031.5|29
1591340400000|2020-06-05 07:00:00|2041|2035|2039.8|2033.8|2041.3|2035.3|2038.8|2032.8|40
1591340700000|2020-06-05 07:05:00|2040|2034|2041|2035|2041|2035|2039.3|2033.3|11
1591341000000|2020-06-05 07:10:00|2041.3|2035.3|2043.3|2037.3|2045|2039|2039.3|2033.3|42
1591341300000|2020-06-05 07:15:00|2043.5|2037.5|2046.3|2040.3|2046.8|2040.8|2043.5|2037.5|35
1591341600000|2020-06-05 07:20:00|2045.5|2039.5|2044.3|2038.3|2047.3|2041.3|2044|2038|31
1591341900000|2020-06-05 07:25:00|2044.8|2038.8|2042.3|2036.3|2044.8|2038.8|2041.9|2035.9|17
1591342200000|2020-06-05 07:30:00|2041.3|2035.3|2042.6|2036.6|2042.9|2036.9|2040.8|2034.8|19
1591342500000|2020-06-05 07:35:00|2042.9|2036.9|2045.3|2039.3|2045.5|2039.5|2042.5|2036.5|31
1591342800000|2020-06-05 07:40:00|2045.5|2039.5|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|15
1591343100000|2020-06-05 07:45:00|2046.3|2040.3|2046.8|2040.8|2047.8|2041.8|2044.8|2038.8|37
1591343400000|2020-06-05 07:50:00|2045.6|2039.6|2050.5|2044.5|2050.5|2044.5|2043.5|2037.5|57
1591343700000|2020-06-05 07:55:00|2050.3|2044.3|2051.3|2045.3|2053.3|2047.3|2049.8|2043.8|40
1591344000000|2020-06-05 08:00:00|2051.1|2045.1|2048.8|2042.8|2051.1|2045.1|2048.3|2042.3|28
1591344300000|2020-06-05 08:05:00|2048.5|2042.5|2045.1|2039.1|2049|2043|2045|2039|33
1591344600000|2020-06-05 08:10:00|2045.4|2039.4|2047.5|2041.5|2048|2042|2044.8|2038.8|30
1591344900000|2020-06-05 08:15:00|2047.3|2041.3|2050|2044|2050|2044|2046.3|2040.3|15
1591345200000|2020-06-05 08:20:00|2050.1|2044.1|2049.1|2043.1|2051|2045|2049.1|2043.1|15
1591345500000|2020-06-05 08:25:00|2049.5|2043.5|2051.5|2045.5|2052.5|2046.5|2049.5|2043.5|20
1591345800000|2020-06-05 08:30:00|2051.8|2045.8|2053|2047|2053.8|2047.8|2051.3|2045.3|23
1591346100000|2020-06-05 08:35:00|2053.3|2047.3|2052.8|2046.8|2053.8|2047.8|2052.8|2046.8|19
1591346400000|2020-06-05 08:40:00|2052.5|2046.5|2051|2045|2052.5|2046.5|2050.3|2044.3|35
1591346700000|2020-06-05 08:45:00|2051.3|2045.3|2049.8|2043.8|2052.3|2046.3|2049.3|2043.3|25
1591347000000|2020-06-05 08:50:00|2049.5|2043.5|2048|2042|2050.3|2044.3|2046.3|2040.3|63
1591347300000|2020-06-05 08:55:00|2047.8|2041.8|2041.8|2035.8|2047.8|2041.8|2039.8|2033.8|61
1591347600000|2020-06-05 09:00:00|2042|2036|2039.5|2033.5|2042|2036|2039|2033|44
1591347900000|2020-06-05 09:05:00|2039|2033|2037.8|2031.8|2040.3|2034.3|2036.8|2030.8|41
1591348200000|2020-06-05 09:10:00|2038|2032|2040.8|2034.8|2041.3|2035.3|2038|2032|55
1591348500000|2020-06-05 09:15:00|2040.5|2034.5|2039|2033|2042|2036|2038.3|2032.3|38
1591348800000|2020-06-05 09:20:00|2038.8|2032.8|2035.3|2029.3|2039.3|2033.3|2035.3|2029.3|33
1591349100000|2020-06-05 09:25:00|2034.8|2028.8|2025.3|2019.3|2036|2030|2024.5|2018.5|73
1591349400000|2020-06-05 09:30:00|2025.5|2019.5|2025|2019|2028.5|2022.5|2023.8|2017.8|69
1591349700000|2020-06-05 09:35:00|2024.8|2018.8|2023|2017|2024.8|2018.8|2021.8|2015.8|62
1591350000000|2020-06-05 09:40:00|2022.8|2016.8|2021.5|2015.5|2023.3|2017.3|2021.5|2015.5|30
1591350300000|2020-06-05 09:45:00|2021.3|2015.3|2025.8|2019.8|2026.8|2020.8|2020.6|2014.6|58
1591350600000|2020-06-05 09:50:00|2025.5|2019.5|2026.8|2020.8|2027.5|2021.5|2024.3|2018.3|34
1591350900000|2020-06-05 09:55:00|2026.5|2020.5|2027.5|2021.5|2029.5|2023.5|2026.5|2020.5|30
1591351200000|2020-06-05 10:00:00|2027.8|2021.8|2028.5|2022.5|2029.5|2023.5|2027.5|2021.5|32
1591351500000|2020-06-05 10:05:00|2028.8|2022.8|2025.8|2019.8|2030|2024|2025.8|2019.8|29
1591351800000|2020-06-05 10:10:00|2026|2020|2027.5|2021.5|2027.5|2021.5|2025.5|2019.5|20
1591352100000|2020-06-05 10:15:00|2028.3|2022.3|2032.1|2026.1|2032.4|2026.4|2027.5|2021.5|20
1591352400000|2020-06-05 10:20:00|2032|2026|2030.8|2024.8|2032.5|2026.5|2030.8|2024.8|16
1591352700000|2020-06-05 10:25:00|2031.3|2025.3|2032|2026|2032.3|2026.3|2031.3|2025.3|11
1591353000000|2020-06-05 10:30:00|2031.8|2025.8|2033|2027|2033|2027|2030.8|2024.8|24
1591353300000|2020-06-05 10:35:00|2032.8|2026.8|2033.1|2027.1|2033.4|2027.4|2032|2026|16
1591353600000|2020-06-05 10:40:00|2033|2027|2034.3|2028.3|2034.5|2028.5|2032|2026|18
1591353900000|2020-06-05 10:45:00|2034.5|2028.5|2035.8|2029.8|2036|2030|2033.3|2027.3|31
1591354200000|2020-06-05 10:50:00|2035.5|2029.5|2037.5|2031.5|2037.8|2031.8|2035.5|2029.5|14
1591354500000|2020-06-05 10:55:00|2037.8|2031.8|2040|2034|2041.3|2035.3|2037.8|2031.8|22
1591354800000|2020-06-05 11:00:00|2040.3|2034.3|2041.3|2035.3|2042|2036|2040|2034|25
1591355100000|2020-06-05 11:05:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.3|2034.3|8
1591355400000|2020-06-05 11:10:00|2040.8|2034.8|2040.5|2034.5|2041.8|2035.8|2040.5|2034.5|12
1591355700000|2020-06-05 11:15:00|2040.3|2034.3|2038.5|2032.5|2040.5|2034.5|2038.3|2032.3|40
1591356000000|2020-06-05 11:20:00|2039.3|2033.3|2039.3|2033.3|2039.6|2033.6|2038.3|2032.3|20
1591356300000|2020-06-05 11:25:00|2039.4|2033.4|2041.3|2035.3|2041.5|2035.5|2039.3|2033.3|28
1591356600000|2020-06-05 11:30:00|2041.5|2035.5|2042.3|2036.3|2043.3|2037.3|2041.5|2035.5|25
1591356900000|2020-06-05 11:35:00|2042.5|2036.5|2044.5|2038.5|2044.8|2038.8|2042.3|2036.3|23
1591357200000|2020-06-05 11:40:00|2043.6|2037.6|2044.3|2038.3|2044.3|2038.3|2042|2036|27
1591357500000|2020-06-05 11:45:00|2044.4|2038.4|2046.8|2040.8|2046.8|2040.8|2043.8|2037.8|17
1591357800000|2020-06-05 11:50:00|2046.5|2040.5|2042|2036|2048.8|2042.8|2040.8|2034.8|86
1591358100000|2020-06-05 11:55:00|2042.1|2036.1|2047.5|2041.5|2048.1|2042.1|2042.1|2036.1|39
1591358400000|2020-06-05 12:00:00|2047.3|2041.3|2047.3|2041.3|2048.3|2042.3|2046.5|2040.5|26
1591358700000|2020-06-05 12:05:00|2047|2041|2046.6|2040.6|2047.8|2041.8|2046.5|2040.5|19
1591359000000|2020-06-05 12:10:00|2046.8|2040.8|2043.3|2037.3|2046.8|2040.8|2042.8|2036.8|36
1591359300000|2020-06-05 12:15:00|2043.5|2037.5|2043.8|2037.8|2044.5|2038.5|2043.3|2037.3|27
1591359600000|2020-06-05 12:20:00|2044.5|2038.5|2043.8|2037.8|2044.5|2038.5|2043.5|2037.5|22
1591359900000|2020-06-05 12:25:00|2043.5|2037.5|2043.5|2037.5|2044.3|2038.3|2043.1|2037.1|32
1591360200000|2020-06-05 12:30:00|2043.8|2037.8|2048.8|2042.8|2049|2043|2043.8|2037.8|94
1591360500000|2020-06-05 12:35:00|2049.3|2043.3|2055.3|2049.3|2055.3|2049.3|2049.3|2043.3|60
1591360800000|2020-06-05 12:40:00|2055|2049|2060.5|2054.5|2061|2055|2054.3|2048.3|84
1591361100000|2020-06-05 12:45:00|2060.8|2054.8|2058.3|2052.3|2062|2056|2058.1|2052.1|93
1591361400000|2020-06-05 12:50:00|2058.5|2052.5|2059|2053|2063.6|2057.6|2058.5|2052.5|71
1591361700000|2020-06-05 12:55:00|2058.5|2052.5|2058.5|2052.5|2059.5|2053.5|2056.8|2050.8|82
1591362000000|2020-06-05 13:00:00|2058.3|2052.3|2057.4|2051.4|2058.3|2052.3|2049.5|2043.5|194
1591362300000|2020-06-05 13:05:00|2057.6|2051.6|2062.5|2056.5|2064|2058|2056.9|2050.9|117
1591362600000|2020-06-05 13:10:00|2062.3|2056.3|2060.4|2054.4|2062.5|2056.5|2056.8|2050.8|111
1591362900000|2020-06-05 13:15:00|2060.6|2054.6|2058.9|2052.9|2061.1|2055.1|2054|2048|151
1591363200000|2020-06-05 13:20:00|2058.5|2052.5|2060.4|2054.4|2061|2055|2058.1|2052.1|82
1591363500000|2020-06-05 13:25:00|2060.5|2054.5|2058.3|2052.3|2062.4|2056.4|2058.3|2052.3|50
1591363800000|2020-06-05 13:30:00|2058.5|2052.5|2056.5|2050.5|2061|2055|2053.8|2047.8|120
1591364100000|2020-06-05 13:35:00|2055.8|2049.8|2055.5|2049.5|2057.6|2051.6|2054.8|2048.8|48
1591364400000|2020-06-05 13:40:00|2055.3|2049.3|2055.5|2049.5|2056.3|2050.3|2050.8|2044.8|82
1591364700000|2020-06-05 13:45:00|2055.8|2049.8|2053.5|2047.5|2056.3|2050.3|2053.3|2047.3|34
1591365000000|2020-06-05 13:50:00|2053.8|2047.8|2054|2048|2055.6|2049.6|2052|2046|67
1591365300000|2020-06-05 13:55:00|2054.3|2048.3|2053.5|2047.5|2054.8|2048.8|2053|2047|31
1591365600000|2020-06-05 14:00:00|2053.8|2047.8|2054.4|2048.4|2055|2049|2052.9|2046.9|42
1591365900000|2020-06-05 14:05:00|2054.1|2048.1|2054.3|2048.3|2056.5|2050.5|2053.9|2047.9|74
1591366200000|2020-06-05 14:10:00|2054.8|2048.8|2053.5|2047.5|2055|2049|2049|2043|87
1591366500000|2020-06-05 14:15:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2049.3|2043.3|62
1591366800000|2020-06-05 14:20:00|2053.3|2047.3|2055.5|2049.5|2056.5|2050.5|2052.3|2046.3|56
1591367100000|2020-06-05 14:25:00|2055.3|2049.3|2055|2049|2056.5|2050.5|2053.8|2047.8|58
1591367400000|2020-06-05 14:30:00|2055.5|2049.5|2056.5|2050.5|2057.5|2051.5|2054.5|2048.5|81
1591367700000|2020-06-05 14:35:00|2056.3|2050.3|2057.5|2051.5|2058.3|2052.3|2055.6|2049.6|104
1591368000000|2020-06-05 14:40:00|2057.8|2051.8|2054.1|2048.1|2058|2052|2052.8|2046.8|77
1591368300000|2020-06-05 14:45:00|2053.9|2047.9|2056.8|2050.8|2057.8|2051.8|2052.1|2046.1|103
1591368600000|2020-06-05 14:50:00|2057|2051|2056.5|2050.5|2058.5|2052.5|2053.5|2047.5|92
1591368900000|2020-06-05 14:55:00|2056.8|2050.8|2052.9|2046.9|2059.3|2053.3|2051.5|2045.5|133
1591369200000|2020-06-05 15:00:00|2053.1|2047.1|2055.5|2049.5|2057.8|2051.8|2053.1|2047.1|65
1591369500000|2020-06-05 15:05:00|2055.3|2049.3|2052.5|2046.5|2055.5|2049.5|2052.5|2046.5|37
1591369800000|2020-06-05 15:10:00|2052.8|2046.8|2052.3|2046.3|2054.3|2048.3|2051.8|2045.8|26
1591370100000|2020-06-05 15:15:00|2052|2046|2050.4|2044.4|2055.8|2049.8|2050|2044|40
1591370400000|2020-06-05 15:20:00|2050.8|2044.8|2052.5|2046.5|2052.8|2046.8|2049.9|2043.9|35
1591370700000|2020-06-05 15:25:00|2052.8|2046.8|2052.3|2046.3|2054|2048|2051|2045|29
1591371000000|2020-06-05 15:30:00|2052|2046|2051.1|2045.1|2053.3|2047.3|2050.6|2044.6|20
1591371300000|2020-06-05 15:35:00|2050.8|2044.8|2051.1|2045.1|2051.5|2045.5|2050.3|2044.3|17
1591371600000|2020-06-05 15:40:00|2050.9|2044.9|2050|2044|2051.5|2045.5|2049.5|2043.5|32
1591371900000|2020-06-05 15:45:00|2050.1|2044.1|2048.5|2042.5|2050.8|2044.8|2047.8|2041.8|27
1591372200000|2020-06-05 15:50:00|2048.3|2042.3|2050.5|2044.5|2051.3|2045.3|2048|2042|20
1591372500000|2020-06-05 15:55:00|2050.8|2044.8|2048.5|2042.5|2051|2045|2048.5|2042.5|21
1591372800000|2020-06-05 16:00:00|2048|2042|2048|2042|2049.3|2043.3|2047.5|2041.5|18
1591373100000|2020-06-05 16:05:00|2047.8|2041.8|2046|2040|2047.8|2041.8|2045.6|2039.6|15
1591373400000|2020-06-05 16:10:00|2045.8|2039.8|2042.3|2036.3|2046|2040|2041.3|2035.3|25
1591373700000|2020-06-05 16:15:00|2042|2036|2039.8|2033.8|2043.8|2037.8|2039.8|2033.8|45
1591374000000|2020-06-05 16:20:00|2039.5|2033.5|2036|2030|2039.5|2033.5|2035.5|2029.5|40
1591374300000|2020-06-05 16:25:00|2036.3|2030.3|2036.5|2030.5|2037.8|2031.8|2036.3|2030.3|30
1591374600000|2020-06-05 16:30:00|2036.8|2030.8|2038.5|2032.5|2038.5|2032.5|2036.3|2030.3|122
1591374900000|2020-06-05 16:35:00|2038.3|2032.3|2021|2015|2038.3|2032.3|2017.5|2011.5|179
1591375200000|2020-06-05 16:40:00|2020.4|2014.4|2015|2009|2023.3|2017.3|2014.9|2008.9|160
1591375500000|2020-06-05 16:45:00|2015.3|2009.3|2019.5|2013.5|2021.8|2015.8|2014.6|2008.6|115
1591375800000|2020-06-05 16:50:00|2020.3|2014.3|2025.5|2019.5|2026.1|2020.1|2019.5|2013.5|49
1591376100000|2020-06-05 16:55:00|2025.8|2019.8|2022.3|2016.3|2025.8|2019.8|2022.3|2016.3|28
1591574400000|2020-06-08 00:00:00|2024.3|2011|2022.5|2016.5|2025.3|2019.3|2022.5|2011|12
1591574700000|2020-06-08 00:05:00|2022.1|2016.1|2023.5|2017.5|2023.5|2017.5|2020.8|2014.8|15
1591575000000|2020-06-08 00:10:00|2023.6|2017.6|2023.6|2017.6|2024.4|2018.4|2023.6|2017.6|3
1591575300000|2020-06-08 00:15:00|2023.9|2017.9|2022.4|2016.4|2024.6|2018.6|2022.4|2016.4|17
1591575600000|2020-06-08 00:20:00|2022.1|2016.1|2022.4|2016.4|2022.5|2016.5|2020.9|2014.9|24
1591575900000|2020-06-08 00:25:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2021.6|2015.6|9
1591576200000|2020-06-08 00:30:00|2022|2016|2018.6|2012.6|2022|2016|2017.9|2011.9|13
1591576500000|2020-06-08 00:35:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1591576800000|2020-06-08 00:40:00|2019.4|2013.4|2019|2013|2019.5|2013.5|2018.9|2012.9|7
1591577100000|2020-06-08 00:45:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1591577400000|2020-06-08 00:50:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1591577700000|2020-06-08 00:55:00|2021.3|2015.3|2019.6|2013.6|2021.3|2015.3|2019.4|2013.4|10
1591578000000|2020-06-08 01:00:00|2019.9|2013.9|2020|2014|2027.4|2021.4|2019.8|2013.8|112
1591578300000|2020-06-08 01:05:00|2019.9|2013.9|2018.4|2012.4|2020.1|2014.1|2017.1|2011.1|42
1591578600000|2020-06-08 01:10:00|2018.1|2012.1|2010.1|2004.1|2018.1|2012.1|2009.3|2003.3|62
1591578900000|2020-06-08 01:15:00|2009.9|2003.9|2012.6|2006.6|2012.6|2006.6|2009.6|2003.6|57
1591579200000|2020-06-08 01:20:00|2011.9|2005.9|2011.8|2005.8|2013.6|2007.6|2010.1|2004.1|46
1591579500000|2020-06-08 01:25:00|2011.5|2005.5|2010.5|2004.5|2011.9|2005.9|2009.6|2003.6|19
1591579800000|2020-06-08 01:30:00|2009.9|2003.9|2008.6|2002.6|2010|2004|2008.5|2002.5|10
1591580100000|2020-06-08 01:35:00|2008.8|2002.8|2009.8|2003.8|2010|2004|2008.8|2002.8|14
1591580400000|2020-06-08 01:40:00|2009.5|2003.5|2010.3|2004.3|2010.4|2004.4|2009|2003|19
1591580700000|2020-06-08 01:45:00|2010|2004|2011.6|2005.6|2012.6|2006.6|2009.8|2003.8|29
1591581000000|2020-06-08 01:50:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2010.9|2004.9|24
1591581300000|2020-06-08 01:55:00|2011.6|2005.6|2012.5|2006.5|2013.8|2007.8|2011.6|2005.6|25
1591581600000|2020-06-08 02:00:00|2012.3|2006.3|2012.1|2006.1|2012.9|2006.9|2011.5|2005.5|20
1591581900000|2020-06-08 02:05:00|2011.9|2005.9|2012.4|2006.4|2013.4|2007.4|2011.1|2005.1|31
1591582200000|2020-06-08 02:10:00|2012.8|2006.8|2016.1|2010.1|2016.4|2010.4|2012.8|2006.8|49
1591582500000|2020-06-08 02:15:00|2015.6|2009.6|2016.4|2010.4|2016.6|2010.6|2015.1|2009.1|8
1591582800000|2020-06-08 02:20:00|2016.6|2010.6|2018.5|2012.5|2018.5|2012.5|2016.6|2010.6|10
1591583100000|2020-06-08 02:25:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2018.8|2012.8|5
1591583400000|2020-06-08 02:30:00|2019.6|2013.6|2020.9|2014.9|2020.9|2014.9|2017.6|2011.6|47
1591583700000|2020-06-08 02:35:00|2019.8|2013.8|2019|2013|2019.8|2013.8|2017.6|2011.6|18
1591584000000|2020-06-08 02:40:00|2019.4|2013.4|2020.4|2014.4|2020.4|2014.4|2018.8|2012.8|28
1591584300000|2020-06-08 02:45:00|2020.6|2014.6|2021.3|2015.3|2022.1|2016.1|2019.9|2013.9|31
1591584600000|2020-06-08 02:50:00|2021.9|2015.9|2022.1|2016.1|2022.6|2016.6|2021.8|2015.8|14
1591584900000|2020-06-08 02:55:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2021.4|2015.4|8
1591585200000|2020-06-08 03:00:00|2022|2016|2021.9|2015.9|2022.5|2016.5|2021.8|2015.8|11
1591585500000|2020-06-08 03:05:00|2021.6|2015.6|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|9
1591585800000|2020-06-08 03:10:00|2021|2015|2023|2017|2023.1|2017.1|2021|2015|12
1591586100000|2020-06-08 03:15:00|2023.4|2017.4|2026.6|2020.6|2026.6|2020.6|2023.4|2017.4|15
1591586400000|2020-06-08 03:20:00|2026.5|2020.5|2023.1|2017.1|2026.5|2020.5|2022.9|2016.9|24
1591586700000|2020-06-08 03:25:00|2022.9|2016.9|2021|2015|2022.9|2016.9|2020.8|2014.8|14
1591587000000|2020-06-08 03:30:00|2020.8|2014.8|2020.9|2014.9|2020.9|2014.9|2020.8|2014.8|2
1591587300000|2020-06-08 03:35:00|2020.6|2014.6|2017.5|2011.5|2020.6|2014.6|2017.4|2011.4|8
1591587600000|2020-06-08 03:40:00|2017.4|2011.4|2017.9|2011.9|2018|2012|2017.4|2011.4|6
1591587900000|2020-06-08 03:45:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2018.3|2012.3|5
1591588200000|2020-06-08 03:50:00|2019.4|2013.4|2018.8|2012.8|2019.5|2013.5|2018.1|2012.1|8
1591588500000|2020-06-08 03:55:00|2018.5|2012.5|2018.8|2012.8|2018.8|2012.8|2018.5|2012.5|2
1591588800000|2020-06-08 04:00:00|2018.5|2012.5|2018.6|2012.6|2018.6|2012.6|2017.6|2011.6|7
1591589100000|2020-06-08 04:05:00|2018.3|2012.3|2017.3|2011.3|2018.3|2012.3|2017.3|2011.3|10
1591589400000|2020-06-08 04:10:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|4
1591589700000|2020-06-08 04:15:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1591590000000|2020-06-08 04:20:00|2018|2012|2018|2012|2018|2012|2018|2012|1
1591590300000|2020-06-08 04:25:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|3
1591590600000|2020-06-08 04:30:00|2017.1|2011.1|2016.8|2010.8|2017.1|2011.1|2016.8|2010.8|4
1591590900000|2020-06-08 04:35:00|2016.9|2010.9|2018.3|2012.3|2018.3|2012.3|2016.9|2010.9|5
1591591200000|2020-06-08 04:40:00|2018|2012|2017.5|2011.5|2018|2012|2017.5|2011.5|2
1591591500000|2020-06-08 04:45:00|2016.6|2010.6|2015.6|2009.6|2016.6|2010.6|2015.6|2009.6|7
1591591800000|2020-06-08 04:50:00|2015.4|2009.4|2016.1|2010.1|2016.1|2010.1|2015.4|2009.4|3
1591592400000|2020-06-08 05:00:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|3
1591592700000|2020-06-08 05:05:00|2016.4|2010.4|2015.6|2009.6|2016.8|2010.8|2015.4|2009.4|11
1591593000000|2020-06-08 05:10:00|2015.3|2009.3|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|6
1591593300000|2020-06-08 05:15:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2016.6|2010.6|4
1591593600000|2020-06-08 05:20:00|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1591593900000|2020-06-08 05:25:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1591594200000|2020-06-08 05:30:00|2017.8|2011.8|2016.1|2010.1|2018.8|2012.8|2015.6|2009.6|53
1591594500000|2020-06-08 05:35:00|2015.6|2009.6|2017.5|2011.5|2018.4|2012.4|2015.3|2009.3|22
1591594800000|2020-06-08 05:40:00|2017.3|2011.3|2019.4|2013.4|2019.5|2013.5|2017.1|2011.1|14
1591595100000|2020-06-08 05:45:00|2019.1|2013.1|2019.1|2013.1|2020.1|2014.1|2018.4|2012.4|15
1591595400000|2020-06-08 05:50:00|2018.9|2012.9|2018.6|2012.6|2019.4|2013.4|2017.9|2011.9|19
1591595700000|2020-06-08 05:55:00|2018.4|2012.4|2019.6|2013.6|2020.1|2014.1|2017.9|2011.9|11
1591596000000|2020-06-08 06:00:00|2019.1|2013.1|2020.4|2014.4|2021.1|2015.1|2018.9|2012.9|33
1591596300000|2020-06-08 06:05:00|2020.1|2014.1|2019.1|2013.1|2020.9|2014.9|2018.6|2012.6|35
1591596600000|2020-06-08 06:10:00|2019.4|2013.4|2020.6|2014.6|2022.1|2016.1|2019.4|2013.4|39
1591596900000|2020-06-08 06:15:00|2020.9|2014.9|2022.5|2016.5|2022.8|2016.8|2019.4|2013.4|39
1591597200000|2020-06-08 06:20:00|2022.8|2016.8|2022.6|2016.6|2025.1|2019.1|2022.5|2016.5|36
1591597500000|2020-06-08 06:25:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2021.4|2015.4|31
1591597800000|2020-06-08 06:30:00|2022.4|2016.4|2020|2014|2022.4|2016.4|2019.1|2013.1|44
1591598100000|2020-06-08 06:35:00|2019.8|2013.8|2018.6|2012.6|2019.8|2013.8|2018.6|2012.6|21
1591598400000|2020-06-08 06:40:00|2018.3|2012.3|2019.6|2013.6|2019.6|2013.6|2018.3|2012.3|29
1591598700000|2020-06-08 06:45:00|2019.9|2013.9|2020.6|2014.6|2021.3|2015.3|2019.8|2013.8|32
1591599000000|2020-06-08 06:50:00|2020.4|2014.4|2021.9|2015.9|2022.4|2016.4|2019.9|2013.9|40
1591599300000|2020-06-08 06:55:00|2021.6|2015.6|2024.5|2018.5|2024.5|2018.5|2021|2015|56
1591599600000|2020-06-08 07:00:00|2025|2019|2016.5|2010.5|2026.3|2020.3|2016.3|2010.3|46
1591599900000|2020-06-08 07:05:00|2016.3|2010.3|2016.5|2010.5|2017|2011|2015.4|2009.4|43
1591600200000|2020-06-08 07:10:00|2016.3|2010.3|2011.3|2005.3|2016.3|2010.3|2010.5|2004.5|39
1591600500000|2020-06-08 07:15:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2010.3|2004.3|45
1591600800000|2020-06-08 07:20:00|2012.3|2006.3|2012.3|2006.3|2013.3|2007.3|2010.5|2004.5|41
1591601100000|2020-06-08 07:25:00|2012.5|2006.5|2016.8|2010.8|2017|2011|2012.5|2006.5|22
1591601400000|2020-06-08 07:30:00|2017.8|2011.8|2014.8|2008.8|2018|2012|2014.8|2008.8|23
1591601700000|2020-06-08 07:35:00|2015|2009|2015.8|2009.8|2016.3|2010.3|2014.8|2008.8|23
1591602000000|2020-06-08 07:40:00|2016|2010|2013.3|2007.3|2016|2010|2013.3|2007.3|24
1591602300000|2020-06-08 07:45:00|2013|2007|2010.5|2004.5|2013|2007|2010.3|2004.3|22
1591602600000|2020-06-08 07:50:00|2010.8|2004.8|2007.8|2001.8|2011|2005|2007.5|2001.5|35
1591602900000|2020-06-08 07:55:00|2007.5|2001.5|2009.3|2003.3|2009.8|2003.8|2007.5|2001.5|8
1591603200000|2020-06-08 08:00:00|2009.8|2003.8|2018.3|2012.3|2018.5|2012.5|2009.8|2003.8|55
1591603500000|2020-06-08 08:05:00|2018|2012|2012.8|2006.8|2018|2012|2012.5|2006.5|27
1591603800000|2020-06-08 08:10:00|2012.5|2006.5|2009|2003|2012.8|2006.8|2009|2003|20
1591604100000|2020-06-08 08:15:00|2009.3|2003.3|2006.3|2000.3|2011|2005|2006.3|2000.3|25
1591604400000|2020-06-08 08:20:00|2006.5|2000.5|2005.5|1999.5|2008.6|2002.6|2005.3|1999.3|47
1591604700000|2020-06-08 08:25:00|2005.3|1999.3|2006|2000|2007|2001|2005.3|1999.3|30
1591605000000|2020-06-08 08:30:00|2006.3|2000.3|2005.3|1999.3|2006.3|2000.3|2004.8|1998.8|19
1591605300000|2020-06-08 08:35:00|2005|1999|2003.8|1997.8|2005|1999|2003.3|1997.3|18
1591605600000|2020-06-08 08:40:00|2004|1998|2003.3|1997.3|2004.8|1998.8|2003|1997|16
1591605900000|2020-06-08 08:45:00|2003|1997|2004.8|1998.8|2005.3|1999.3|2003|1997|23
1591606200000|2020-06-08 08:50:00|2005|1999|2006.3|2000.3|2007.3|2001.3|2004.8|1998.8|14
1591606500000|2020-06-08 08:55:00|2006.5|2000.5|2006.3|2000.3|2007|2001|2006.3|2000.3|19
1591606800000|2020-06-08 09:00:00|2006|2000|2004.8|1998.8|2006|2000|2004.8|1998.8|9
1591607100000|2020-06-08 09:05:00|2004.5|1998.5|2005.8|1999.8|2007|2001|2002.3|1996.3|44
1591607400000|2020-06-08 09:10:00|2005.5|1999.5|2007.3|2001.3|2007.8|2001.8|2004.8|1998.8|32
1591607700000|2020-06-08 09:15:00|2007.5|2001.5|2007|2001|2008.3|2002.3|2006|2000|25
1591608000000|2020-06-08 09:20:00|2006.8|2000.8|2005.4|1999.4|2007|2001|2004.8|1998.8|35
1591608300000|2020-06-08 09:25:00|2006.1|2000.1|2007.1|2001.1|2007.1|2001.1|2004.9|1998.9|28
1591608600000|2020-06-08 09:30:00|2006.9|2000.9|2006.4|2000.4|2007|2001|2004.9|1998.9|26
1591608900000|2020-06-08 09:35:00|2006.6|2000.6|2006.4|2000.4|2007|2001|2004.4|1998.4|43
1591609200000|2020-06-08 09:40:00|2006.1|2000.1|2004.6|1998.6|2006.1|2000.1|2004.4|1998.4|44
1591609500000|2020-06-08 09:45:00|2004.9|1998.9|2007.9|2001.9|2008.1|2002.1|2004.9|1998.9|36
1591609800000|2020-06-08 09:50:00|2007.6|2001.6|2007.4|2001.4|2008.1|2002.1|2007.4|2001.4|14
1591610100000|2020-06-08 09:55:00|2008.4|2002.4|2007.6|2001.6|2008.4|2002.4|2007.5|2001.5|14
1591610400000|2020-06-08 10:00:00|2007.5|2001.5|2007.6|2001.6|2007.8|2001.8|2007.4|2001.4|7
1591610700000|2020-06-08 10:05:00|2007.9|2001.9|2012.9|2006.9|2012.9|2006.9|2007.5|2001.5|25
1591611000000|2020-06-08 10:10:00|2012.6|2006.6|2010.8|2004.8|2012.6|2006.6|2010.1|2004.1|21
1591611300000|2020-06-08 10:15:00|2011.4|2005.4|2012|2006|2012.3|2006.3|2010.8|2004.8|23
1591611600000|2020-06-08 10:20:00|2011.1|2005.1|2012|2006|2012.9|2006.9|2011|2005|12
1591611900000|2020-06-08 10:25:00|2011.8|2005.8|2012.5|2006.5|2012.5|2006.5|2011.8|2005.8|8
1591612200000|2020-06-08 10:30:00|2012.3|2006.3|2013|2007|2013.3|2007.3|2012.3|2006.3|14
1591612500000|2020-06-08 10:35:00|2013.8|2007.8|2014.3|2008.3|2014.8|2008.8|2013.8|2007.8|14
1591612800000|2020-06-08 10:40:00|2014|2008|2014.8|2008.8|2014.8|2008.8|2013.8|2007.8|6
1591613100000|2020-06-08 10:45:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014|2008|8
1591613400000|2020-06-08 10:50:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014.3|2008.3|4
1591613700000|2020-06-08 10:55:00|2014.5|2008.5|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|6
1591614000000|2020-06-08 11:00:00|2013.8|2007.8|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|3
1591614300000|2020-06-08 11:05:00|2014.5|2008.5|2014.5|2008.5|2015.3|2009.3|2014.5|2008.5|11
1591614600000|2020-06-08 11:10:00|2014.8|2008.8|2015|2009|2015|2009|2014.5|2008.5|6
1591614900000|2020-06-08 11:15:00|2015.3|2009.3|2015.5|2009.5|2018.9|2012.9|2015.3|2009.3|16
1591615200000|2020-06-08 11:20:00|2015.1|2009.1|2014|2008|2015.1|2009.1|2013|2007|13
1591615500000|2020-06-08 11:25:00|2014.3|2008.3|2013.8|2007.8|2014.3|2008.3|2012.9|2006.9|10
1591615800000|2020-06-08 11:30:00|2014.1|2008.1|2013.9|2007.9|2014.5|2008.5|2013.5|2007.5|15
1591616100000|2020-06-08 11:35:00|2014|2008|2013.8|2007.8|2014.9|2008.9|2013.8|2007.8|10
1591616400000|2020-06-08 11:40:00|2014.1|2008.1|2016.5|2010.5|2017.3|2011.3|2014|2008|48
1591616700000|2020-06-08 11:45:00|2016.8|2010.8|2015.3|2009.3|2019|2013|2015.3|2009.3|47
1591617000000|2020-06-08 11:50:00|2015.5|2009.5|2019.3|2013.3|2021|2015|2013.6|2007.6|88
1591617300000|2020-06-08 11:55:00|2019.5|2013.5|2022.3|2016.3|2022.3|2016.3|2019.5|2013.5|46
1591617600000|2020-06-08 12:00:00|2022|2016|2021.3|2015.3|2022|2016|2019|2013|34
1591617900000|2020-06-08 12:05:00|2021|2015|2019.5|2013.5|2021|2015|2019.3|2013.3|22
1591618200000|2020-06-08 12:10:00|2019.8|2013.8|2021|2015|2021|2015|2019.3|2013.3|27
1591618500000|2020-06-08 12:15:00|2020.8|2014.8|2019.3|2013.3|2020.8|2014.8|2019|2013|48
1591618800000|2020-06-08 12:20:00|2019.5|2013.5|2022.3|2016.3|2022.3|2016.3|2019|2013|40
1591619100000|2020-06-08 12:25:00|2022|2016|2025.3|2019.3|2025.3|2019.3|2020.8|2014.8|49
1591619400000|2020-06-08 12:30:00|2025.5|2019.5|2026.3|2020.3|2027|2021|2025.3|2019.3|18
1591619700000|2020-06-08 12:35:00|2026|2020|2023.3|2017.3|2026|2020|2023.3|2017.3|18
1591620000000|2020-06-08 12:40:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2021.8|2015.8|25
1591620300000|2020-06-08 12:45:00|2024.3|2018.3|2026.3|2020.3|2026.3|2020.3|2024.3|2018.3|13
1591620600000|2020-06-08 12:50:00|2026.1|2020.1|2023.4|2017.4|2026.8|2020.8|2023.4|2017.4|35
1591620900000|2020-06-08 12:55:00|2023.6|2017.6|2026|2020|2026|2020|2023.6|2017.6|17
1591621200000|2020-06-08 13:00:00|2025.8|2019.8|2027.5|2021.5|2030.6|2024.6|2025.8|2019.8|112
1591621500000|2020-06-08 13:05:00|2028|2022|2028|2022|2030.5|2024.5|2027.3|2021.3|80
1591621800000|2020-06-08 13:10:00|2027.8|2021.8|2025.8|2019.8|2027.8|2021.8|2025|2019|70
1591622100000|2020-06-08 13:15:00|2025.9|2019.9|2029.8|2023.8|2030.5|2024.5|2025.9|2019.9|34
1591622400000|2020-06-08 13:20:00|2029.6|2023.6|2027.8|2021.8|2031|2025|2027.8|2021.8|40
1591622700000|2020-06-08 13:25:00|2027.3|2021.3|2027.3|2021.3|2028.3|2022.3|2026.5|2020.5|76
1591623000000|2020-06-08 13:30:00|2027.5|2021.5|2034.8|2028.8|2035.3|2029.3|2027.5|2021.5|142
1591623300000|2020-06-08 13:35:00|2035|2029|2035.1|2029.1|2035.1|2029.1|2031.6|2025.6|64
1591623600000|2020-06-08 13:40:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2031.5|2025.5|57
1591623900000|2020-06-08 13:45:00|2034.9|2028.9|2034.3|2028.3|2035.8|2029.8|2034.1|2028.1|33
1591624200000|2020-06-08 13:50:00|2034.5|2028.5|2034.8|2028.8|2037.3|2031.3|2034.5|2028.5|48
1591624500000|2020-06-08 13:55:00|2035|2029|2035.3|2029.3|2036|2030|2033|2027|47
1591624800000|2020-06-08 14:00:00|2035|2029|2037.5|2031.5|2039.3|2033.3|2035|2029|44
1591625100000|2020-06-08 14:05:00|2037.6|2031.6|2037.4|2031.4|2038.5|2032.5|2036.9|2030.9|25
1591625400000|2020-06-08 14:10:00|2037.6|2031.6|2041.3|2035.3|2041.6|2035.6|2037.6|2031.6|30
1591625700000|2020-06-08 14:15:00|2041|2035|2041.3|2035.3|2043.5|2037.5|2041|2035|53
1591626000000|2020-06-08 14:20:00|2041.6|2035.6|2043.1|2037.1|2043.3|2037.3|2041.3|2035.3|45
1591626300000|2020-06-08 14:25:00|2042.9|2036.9|2041.3|2035.3|2042.9|2036.9|2039.9|2033.9|64
1591626600000|2020-06-08 14:30:00|2041|2035|2036.3|2030.3|2041|2035|2035.3|2029.3|87
1591626900000|2020-06-08 14:35:00|2036|2030|2032.8|2026.8|2036|2030|2030|2024|99
1591627200000|2020-06-08 14:40:00|2032.5|2026.5|2035.3|2029.3|2035.8|2029.8|2031.5|2025.5|62
1591627500000|2020-06-08 14:45:00|2035|2029|2036.3|2030.3|2037.5|2031.5|2034.8|2028.8|50
1591627800000|2020-06-08 14:50:00|2036.5|2030.5|2038.5|2032.5|2039.8|2033.8|2035.6|2029.6|62
1591628100000|2020-06-08 14:55:00|2038.8|2032.8|2043.6|2037.6|2049.5|2043.5|2038.8|2032.8|218
1591628400000|2020-06-08 15:00:00|2043.4|2037.4|2041.8|2035.8|2046.5|2040.5|2041.8|2035.8|68
1591628700000|2020-06-08 15:05:00|2041.6|2035.6|2044.5|2038.5|2045|2039|2039.8|2033.8|67
1591629000000|2020-06-08 15:10:00|2044.3|2038.3|2043.8|2037.8|2044.5|2038.5|2041.5|2035.5|52
1591629300000|2020-06-08 15:15:00|2044|2038|2042|2036|2044.3|2038.3|2042|2036|37
1591629600000|2020-06-08 15:20:00|2041.8|2035.8|2037.8|2031.8|2042.3|2036.3|2037.5|2031.5|37
1591629900000|2020-06-08 15:25:00|2038|2032|2038.9|2032.9|2041.9|2035.9|2037.3|2031.3|45
1591630200000|2020-06-08 15:30:00|2038.3|2032.3|2041.5|2035.5|2042|2036|2038.3|2032.3|34
1591630500000|2020-06-08 15:35:00|2041.1|2035.1|2038.5|2032.5|2041.1|2035.1|2038.5|2032.5|19
1591630800000|2020-06-08 15:40:00|2038.3|2032.3|2039.3|2033.3|2039.5|2033.5|2038.3|2032.3|18
1591631100000|2020-06-08 15:45:00|2039.5|2033.5|2040|2034|2040.4|2034.4|2039|2033|13
1591631400000|2020-06-08 15:50:00|2039.8|2033.8|2039|2033|2039.8|2033.8|2038.5|2032.5|16
1591631700000|2020-06-08 15:55:00|2038.8|2032.8|2040.3|2034.3|2040.3|2034.3|2038.3|2032.3|10
1591632000000|2020-06-08 16:00:00|2040.5|2034.5|2041.8|2035.8|2041.8|2035.8|2040.5|2034.5|9
1591632300000|2020-06-08 16:05:00|2042|2036|2042|2036|2042.3|2036.3|2042|2036|3
1591632600000|2020-06-08 16:10:00|2041.8|2035.8|2041.8|2035.8|2042.3|2036.3|2041.5|2035.5|7
1591632900000|2020-06-08 16:15:00|2042.3|2036.3|2042.4|2036.4|2042.6|2036.6|2042|2036|6
1591633500000|2020-06-08 16:25:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.9|2035.9|6
1591633800000|2020-06-08 16:30:00|2042.1|2036.1|2042.8|2036.8|2042.8|2036.8|2041.4|2035.4|18
1591634100000|2020-06-08 16:35:00|2042.6|2036.6|2042.8|2036.8|2042.8|2036.8|2042.3|2036.3|4
1591634400000|2020-06-08 16:40:00|2043|2037|2044.8|2038.8|2044.9|2038.9|2043|2037|38
1591634700000|2020-06-08 16:45:00|2045|2039|2043.5|2037.5|2045|2039|2042|2036|13
1591635000000|2020-06-08 16:50:00|2042.8|2036.8|2043|2037|2043.8|2037.8|2042.8|2036.8|15
1591635300000|2020-06-08 16:55:00|2043.1|2037.1|2043.5|2037.5|2043.5|2037.5|2042|2036|17
1591660800000|2020-06-09 00:00:00|2043.9|2037.9|2044.5|2038.5|2044.5|2038.5|2043.9|2037.9|2
1591661100000|2020-06-09 00:05:00|2044.6|2038.6|2048.6|2042.6|2049.8|2043.8|2044.6|2038.6|14
1591661400000|2020-06-09 00:10:00|2048.8|2042.8|2047.9|2041.9|2048.8|2042.8|2047.9|2041.9|8
1591662000000|2020-06-09 00:20:00|2047.6|2041.6|2047|2041|2047.6|2041.6|2046.6|2040.6|4
1591662300000|2020-06-09 00:25:00|2047.3|2041.3|2047.4|2041.4|2047.6|2041.6|2047.3|2041.3|3
1591662600000|2020-06-09 00:30:00|2047.6|2041.6|2047.5|2041.5|2047.6|2041.6|2047.5|2041.5|4
1591662900000|2020-06-09 00:35:00|2047.4|2041.4|2045.5|2039.5|2047.4|2041.4|2045.4|2039.4|7
1591663200000|2020-06-09 00:40:00|2045.8|2039.8|2047.3|2041.3|2047.3|2041.3|2045.8|2039.8|5
1591663500000|2020-06-09 00:45:00|2047.4|2041.4|2047.9|2041.9|2047.9|2041.9|2047.4|2041.4|3
1591663800000|2020-06-09 00:50:00|2047.5|2041.5|2046.1|2040.1|2047.5|2041.5|2045.9|2039.9|5
1591664100000|2020-06-09 00:55:00|2045.9|2039.9|2046.1|2040.1|2046.1|2040.1|2045.9|2039.9|2
1591664400000|2020-06-09 01:00:00|2045.9|2039.9|2039.8|2033.8|2045.9|2039.9|2038.8|2032.8|77
1591664700000|2020-06-09 01:05:00|2040|2034|2041.4|2035.4|2042.3|2036.3|2039.8|2033.8|25
1591665000000|2020-06-09 01:10:00|2041.1|2035.1|2039.3|2033.3|2041.1|2035.1|2039.3|2033.3|7
1591665300000|2020-06-09 01:15:00|2038.9|2032.9|2036.5|2030.5|2039.6|2033.6|2036.5|2030.5|27
1591665600000|2020-06-09 01:20:00|2036.4|2030.4|2037.9|2031.9|2038.1|2032.1|2035.4|2029.4|46
1591665900000|2020-06-09 01:25:00|2037.6|2031.6|2036.5|2030.5|2037.6|2031.6|2036.4|2030.4|10
1591666200000|2020-06-09 01:30:00|2036.4|2030.4|2037.8|2031.8|2038|2032|2036.3|2030.3|15
1591666500000|2020-06-09 01:35:00|2038|2032|2039|2033|2039.4|2033.4|2037.8|2031.8|48
1591666800000|2020-06-09 01:40:00|2038.8|2032.8|2038.4|2032.4|2039.4|2033.4|2037.4|2031.4|41
1591667100000|2020-06-09 01:45:00|2038.6|2032.6|2040.4|2034.4|2040.4|2034.4|2037.6|2031.6|50
1591667400000|2020-06-09 01:50:00|2040.5|2034.5|2041.9|2035.9|2042.3|2036.3|2040.5|2034.5|16
1591667700000|2020-06-09 01:55:00|2042|2036|2042.8|2036.8|2042.8|2036.8|2042|2036|5
1591668000000|2020-06-09 02:00:00|2042.5|2036.5|2040.4|2034.4|2042.5|2036.5|2040.4|2034.4|10
1591668300000|2020-06-09 02:05:00|2040.1|2034.1|2038.8|2032.8|2040.9|2034.9|2038.5|2032.5|14
1591668600000|2020-06-09 02:10:00|2038.5|2032.5|2039|2033|2039|2033|2037.5|2031.5|15
1591668900000|2020-06-09 02:15:00|2039.4|2033.4|2041.3|2035.3|2041.3|2035.3|2039.4|2033.4|8
1591669200000|2020-06-09 02:20:00|2041.4|2035.4|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|3
1591669800000|2020-06-09 02:30:00|2041.3|2035.3|2036.6|2030.6|2041.3|2035.3|2036.6|2030.6|20
1591670100000|2020-06-09 02:35:00|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|2
1591670700000|2020-06-09 02:45:00|2036.9|2030.9|2037.1|2031.1|2037.5|2031.5|2036.9|2030.9|8
1591671000000|2020-06-09 02:50:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2036.9|2030.9|3
1591671300000|2020-06-09 02:55:00|2038.1|2032.1|2038.1|2032.1|2039.6|2033.6|2037.8|2031.8|21
1591671600000|2020-06-09 03:00:00|2037.8|2031.8|2039.1|2033.1|2039.1|2033.1|2036.9|2030.9|13
1591671900000|2020-06-09 03:05:00|2039|2033|2038.6|2032.6|2039.6|2033.6|2038.6|2032.6|8
1591672200000|2020-06-09 03:10:00|2038.4|2032.4|2038.4|2032.4|2038.5|2032.5|2038.3|2032.3|4
1591672500000|2020-06-09 03:15:00|2038.6|2032.6|2039.4|2033.4|2039.9|2033.9|2038.6|2032.6|7
1591672800000|2020-06-09 03:20:00|2039.6|2033.6|2038.3|2032.3|2039.9|2033.9|2038.1|2032.1|14
1591673100000|2020-06-09 03:25:00|2038.5|2032.5|2039.5|2033.5|2040.4|2034.4|2038.5|2032.5|41
1591673400000|2020-06-09 03:30:00|2038.8|2032.8|2038.8|2032.8|2039.5|2033.5|2038.8|2032.8|7
1591673700000|2020-06-09 03:35:00|2039|2033|2039.5|2033.5|2039.5|2033.5|2039|2033|3
1591674000000|2020-06-09 03:40:00|2039.6|2033.6|2039.5|2033.5|2039.6|2033.6|2039.5|2033.5|2
1591674600000|2020-06-09 03:50:00|2039.3|2033.3|2039.5|2033.5|2039.5|2033.5|2039.3|2033.3|2
1591675500000|2020-06-09 04:05:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1591675800000|2020-06-09 04:10:00|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|2039.5|2033.5|1
1591676100000|2020-06-09 04:15:00|2039.3|2033.3|2041.8|2035.8|2041.8|2035.8|2038.8|2032.8|12
1591676400000|2020-06-09 04:20:00|2042|2036|2042.8|2036.8|2042.8|2036.8|2042|2036|5
1591676700000|2020-06-09 04:25:00|2042.5|2036.5|2043.9|2037.9|2044.3|2038.3|2042.4|2036.4|11
1591677000000|2020-06-09 04:30:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1591677300000|2020-06-09 04:35:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1591678200000|2020-06-09 04:50:00|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|2
1591678500000|2020-06-09 04:55:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|2
1591678800000|2020-06-09 05:00:00|2043.4|2037.4|2042.3|2036.3|2043.6|2037.6|2042.3|2036.3|7
1591679100000|2020-06-09 05:05:00|2042|2036|2044.1|2038.1|2044.1|2038.1|2040.9|2034.9|11
1591679400000|2020-06-09 05:10:00|2044.4|2038.4|2044.8|2038.8|2045.1|2039.1|2044.4|2038.4|7
1591679700000|2020-06-09 05:15:00|2044.3|2038.3|2044.1|2038.1|2044.3|2038.3|2043.3|2037.3|8
1591680300000|2020-06-09 05:25:00|2043.9|2037.9|2043.5|2037.5|2043.9|2037.9|2041.8|2035.8|13
1591680600000|2020-06-09 05:30:00|2043.4|2037.4|2040.6|2034.6|2043.4|2037.4|2039.4|2033.4|41
1591680900000|2020-06-09 05:35:00|2040.4|2034.4|2039|2033|2040.8|2034.8|2038.9|2032.9|14
1591681200000|2020-06-09 05:40:00|2039.3|2033.3|2040.4|2034.4|2043.3|2037.3|2039|2033|32
1591681500000|2020-06-09 05:45:00|2040.5|2034.5|2038|2032|2040.5|2034.5|2035.9|2029.9|41
1591681800000|2020-06-09 05:50:00|2038.3|2032.3|2039.1|2033.1|2039.9|2033.9|2038.1|2032.1|18
1591682100000|2020-06-09 05:55:00|2039.4|2033.4|2039.5|2033.5|2039.8|2033.8|2038.5|2032.5|14
1591682400000|2020-06-09 06:00:00|2039.6|2033.6|2041|2035|2042.9|2036.9|2039.6|2033.6|37
1591682700000|2020-06-09 06:05:00|2040.8|2034.8|2038.1|2032.1|2041.4|2035.4|2037.6|2031.6|62
1591683000000|2020-06-09 06:10:00|2037.8|2031.8|2036.6|2030.6|2038.8|2032.8|2036.6|2030.6|30
1591683300000|2020-06-09 06:15:00|2036.4|2030.4|2036.8|2030.8|2037.4|2031.4|2033.9|2027.9|55
1591683600000|2020-06-09 06:20:00|2037|2031|2034.8|2028.8|2037.3|2031.3|2033.5|2027.5|56
1591683900000|2020-06-09 06:25:00|2034.9|2028.9|2033.9|2027.9|2036.6|2030.6|2033.9|2027.9|48
1591684200000|2020-06-09 06:30:00|2034|2028|2034.6|2028.6|2035.6|2029.6|2033|2027|122
1591684500000|2020-06-09 06:35:00|2034.8|2028.8|2032.8|2026.8|2036.6|2030.6|2032.3|2026.3|106
1591684800000|2020-06-09 06:40:00|2032.5|2026.5|2032.6|2026.6|2034.1|2028.1|2032.1|2026.1|120
1591685100000|2020-06-09 06:45:00|2033.1|2027.1|2035|2029|2035.1|2029.1|2033.1|2027.1|30
1591685400000|2020-06-09 06:50:00|2034.8|2028.8|2034.1|2028.1|2035|2029|2033.3|2027.3|24
1591685700000|2020-06-09 06:55:00|2034|2028|2033.3|2027.3|2035|2029|2032.8|2026.8|54
1591686000000|2020-06-09 07:00:00|2034|2028|2034.3|2028.3|2035.4|2029.4|2033|2027|41
1591686300000|2020-06-09 07:05:00|2034|2028|2031.3|2025.3|2034.3|2028.3|2030.9|2024.9|53
1591686600000|2020-06-09 07:10:00|2031.5|2025.5|2028|2022|2031.5|2025.5|2025.8|2019.8|59
1591686900000|2020-06-09 07:15:00|2027.8|2021.8|2028.5|2022.5|2029.8|2023.8|2027.3|2021.3|51
1591687200000|2020-06-09 07:20:00|2028.3|2022.3|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|23
1591687500000|2020-06-09 07:25:00|2028.3|2022.3|2028.3|2022.3|2030.3|2024.3|2028.3|2022.3|21
1591687800000|2020-06-09 07:30:00|2028.5|2022.5|2028.3|2022.3|2029.3|2023.3|2028.3|2022.3|16
1591688100000|2020-06-09 07:35:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028.3|2022.3|11
1591688400000|2020-06-09 07:40:00|2028.8|2022.8|2029.3|2023.3|2030.8|2024.8|2028.5|2022.5|38
1591688700000|2020-06-09 07:45:00|2029|2023|2028|2022|2029.5|2023.5|2027.8|2021.8|26
1591689000000|2020-06-09 07:50:00|2027.8|2021.8|2028.5|2022.5|2029.3|2023.3|2027.8|2021.8|17
1591689300000|2020-06-09 07:55:00|2028.8|2022.8|2030.5|2024.5|2030.8|2024.8|2028.5|2022.5|34
1591689600000|2020-06-09 08:00:00|2030.8|2024.8|2031.5|2025.5|2033|2027|2029.8|2023.8|59
1591689900000|2020-06-09 08:05:00|2031.3|2025.3|2030.5|2024.5|2032.3|2026.3|2030.5|2024.5|31
1591690200000|2020-06-09 08:10:00|2030|2024|2029.3|2023.3|2031.9|2025.9|2029.3|2023.3|26
1591690500000|2020-06-09 08:15:00|2029|2023|2024.8|2018.8|2029|2023|2023.5|2017.5|47
1591690800000|2020-06-09 08:20:00|2024.3|2018.3|2026.3|2020.3|2027.3|2021.3|2024.3|2018.3|42
1591691100000|2020-06-09 08:25:00|2026|2020|2025.3|2019.3|2026|2020|2025.3|2019.3|15
1591691400000|2020-06-09 08:30:00|2025.5|2019.5|2024.3|2018.3|2026.5|2020.5|2024.3|2018.3|27
1591691700000|2020-06-09 08:35:00|2024.5|2018.5|2022.3|2016.3|2025.3|2019.3|2021.5|2015.5|38
1591692000000|2020-06-09 08:40:00|2023|2017|2020.3|2014.3|2025|2019|2020.3|2014.3|58
1591692300000|2020-06-09 08:45:00|2020|2014|2022.5|2016.5|2025|2019|2020|2014|74
1591692600000|2020-06-09 08:50:00|2022.3|2016.3|2019.3|2013.3|2024|2018|2019.3|2013.3|49
1591692900000|2020-06-09 08:55:00|2019|2013|2022.3|2016.3|2022.8|2016.8|2018.4|2012.4|31
1591693200000|2020-06-09 09:00:00|2021.5|2015.5|2022.3|2016.3|2022.8|2016.8|2021.3|2015.3|30
1591693500000|2020-06-09 09:05:00|2022|2016|2020.5|2014.5|2022.8|2016.8|2020.5|2014.5|33
1591693800000|2020-06-09 09:10:00|2020.3|2014.3|2021|2015|2021.5|2015.5|2020.3|2014.3|22
1591694100000|2020-06-09 09:15:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2020.5|2014.5|28
1591694400000|2020-06-09 09:20:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|6
1591694700000|2020-06-09 09:25:00|2020.5|2014.5|2020.8|2014.8|2021.5|2015.5|2020.4|2014.4|14
1591695000000|2020-06-09 09:30:00|2021.3|2015.3|2021.8|2015.8|2021.8|2015.8|2020.8|2014.8|17
1591695300000|2020-06-09 09:35:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.3|2015.3|6
1591695600000|2020-06-09 09:40:00|2021.6|2015.6|2022.1|2016.1|2022.3|2016.3|2021.5|2015.5|13
1591695900000|2020-06-09 09:45:00|2022|2016|2020.1|2014.1|2022.3|2016.3|2020.1|2014.1|24
1591696200000|2020-06-09 09:50:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2019.9|2013.9|28
1591696500000|2020-06-09 09:55:00|2022|2016|2022|2016|2022.3|2016.3|2021.5|2015.5|7
1591696800000|2020-06-09 10:00:00|2022.3|2016.3|2022.5|2016.5|2022.9|2016.9|2020.1|2014.1|16
1591697100000|2020-06-09 10:05:00|2022.3|2016.3|2022.3|2016.3|2022.8|2016.8|2022.3|2016.3|5
1591697400000|2020-06-09 10:10:00|2022|2016|2022|2016|2022.3|2016.3|2021|2015|17
1591697700000|2020-06-09 10:15:00|2022.5|2016.5|2021.8|2015.8|2022.5|2016.5|2021.8|2015.8|9
1591698000000|2020-06-09 10:20:00|2022|2016|2021.8|2015.8|2022|2016|2021.5|2015.5|6
1591698300000|2020-06-09 10:25:00|2022|2016|2021|2015|2022|2016|2021|2015|11
1591698600000|2020-06-09 10:30:00|2021.1|2015.1|2022.1|2016.1|2022.3|2016.3|2021.1|2015.1|20
1591698900000|2020-06-09 10:35:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2022|2016|12
1591699200000|2020-06-09 10:40:00|2021.9|2015.9|2022.5|2016.5|2022.5|2016.5|2021.9|2015.9|8
1591699500000|2020-06-09 10:45:00|2021.8|2015.8|2022|2016|2022.5|2016.5|2021.8|2015.8|27
1591699800000|2020-06-09 10:50:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2021.8|2015.8|13
1591700100000|2020-06-09 10:55:00|2022.5|2016.5|2022.5|2016.5|2022.8|2016.8|2022.3|2016.3|27
1591700400000|2020-06-09 11:00:00|2022.8|2016.8|2023.5|2017.5|2024.8|2018.8|2022.8|2016.8|17
1591700700000|2020-06-09 11:05:00|2023.8|2017.8|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|6
1591701000000|2020-06-09 11:10:00|2022.3|2016.3|2022.5|2016.5|2022.8|2016.8|2022|2016|20
1591701300000|2020-06-09 11:15:00|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2020.8|2014.8|21
1591701600000|2020-06-09 11:20:00|2022.3|2016.3|2022.5|2016.5|2023|2017|2022.3|2016.3|8
1591701900000|2020-06-09 11:25:00|2022.8|2016.8|2022|2016|2022.8|2016.8|2021.8|2015.8|8
1591702200000|2020-06-09 11:30:00|2021.5|2015.5|2021.8|2015.8|2022|2016|2021|2015|12
1591702500000|2020-06-09 11:35:00|2021.5|2015.5|2021|2015|2022|2016|2021|2015|11
1591702800000|2020-06-09 11:40:00|2020.8|2014.8|2016.3|2010.3|2021|2015|2016.3|2010.3|25
1591703100000|2020-06-09 11:45:00|2016|2010|2012.3|2006.3|2016.3|2010.3|2012.3|2006.3|70
1591703400000|2020-06-09 11:50:00|2012|2006|2017|2011|2017|2011|2011.5|2005.5|105
1591703700000|2020-06-09 11:55:00|2017.3|2011.3|2018|2012|2019.5|2013.5|2017|2011|35
1591704000000|2020-06-09 12:00:00|2018.3|2012.3|2016.3|2010.3|2018.3|2012.3|2015.8|2009.8|31
1591704300000|2020-06-09 12:05:00|2016.5|2010.5|2016.5|2010.5|2017.8|2011.8|2016.3|2010.3|18
1591704600000|2020-06-09 12:10:00|2016.8|2010.8|2018|2012|2018.8|2012.8|2016.8|2010.8|14
1591704900000|2020-06-09 12:15:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2017.5|2011.5|10
1591705200000|2020-06-09 12:20:00|2017.8|2011.8|2017.8|2011.8|2018.5|2012.5|2016.6|2010.6|29
1591705500000|2020-06-09 12:25:00|2017.5|2011.5|2019.5|2013.5|2019.8|2013.8|2017|2011|43
1591705800000|2020-06-09 12:30:00|2019.8|2013.8|2020|2014|2020.5|2014.5|2018.3|2012.3|33
1591706100000|2020-06-09 12:35:00|2020.3|2014.3|2018.8|2012.8|2020.5|2014.5|2018.5|2012.5|29
1591706400000|2020-06-09 12:40:00|2018.5|2012.5|2019.8|2013.8|2020|2014|2016.5|2010.5|57
1591706700000|2020-06-09 12:45:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2018.8|2012.8|14
1591707000000|2020-06-09 12:50:00|2019.5|2013.5|2019.8|2013.8|2020.3|2014.3|2018.3|2012.3|24
1591707300000|2020-06-09 12:55:00|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|14
1591707600000|2020-06-09 13:00:00|2019.8|2013.8|2016.8|2010.8|2020.8|2014.8|2015|2009|123
1591707900000|2020-06-09 13:05:00|2017|2011|2014.8|2008.8|2018|2012|2012.9|2006.9|93
1591708200000|2020-06-09 13:10:00|2015|2009|2016.5|2010.5|2016.8|2010.8|2010.6|2004.6|82
1591708500000|2020-06-09 13:15:00|2016.4|2010.4|2016.4|2010.4|2017.3|2011.3|2013.1|2007.1|53
1591708800000|2020-06-09 13:20:00|2016.6|2010.6|2010.9|2004.9|2017.4|2011.4|2010.9|2004.9|83
1591709100000|2020-06-09 13:25:00|2011.1|2005.1|2009.3|2003.3|2011.8|2005.8|2009.3|2003.3|89
1591709400000|2020-06-09 13:30:00|2009.5|2003.5|2007.9|2001.9|2010.8|2004.8|2005.3|1999.3|113
1591709700000|2020-06-09 13:35:00|2007.6|2001.6|2009.9|2003.9|2012.3|2006.3|2007|2001|128
1591710000000|2020-06-09 13:40:00|2010.1|2004.1|2012.1|2006.1|2012.9|2006.9|2009.1|2003.1|89
1591710300000|2020-06-09 13:45:00|2012|2006|2009|2003|2012|2006|2008.5|2002.5|93
1591710600000|2020-06-09 13:50:00|2009.3|2003.3|2009.9|2003.9|2010.4|2004.4|2007.9|2001.9|101
1591710900000|2020-06-09 13:55:00|2009.5|2003.5|2012.1|2006.1|2014|2008|2009.1|2003.1|117
1591711200000|2020-06-09 14:00:00|2012.5|2006.5|2014.1|2008.1|2016.1|2010.1|2010|2004|148
1591711500000|2020-06-09 14:05:00|2014.5|2008.5|2013.3|2007.3|2014.9|2008.9|2012.9|2006.9|80
1591711800000|2020-06-09 14:10:00|2013.4|2007.4|2012.6|2006.6|2014.5|2008.5|2011.6|2005.6|71
1591712100000|2020-06-09 14:15:00|2012.5|2006.5|2014.8|2008.8|2016|2010|2011.9|2005.9|86
1591712400000|2020-06-09 14:20:00|2014.6|2008.6|2016.1|2010.1|2017.1|2011.1|2013.4|2007.4|53
1591712700000|2020-06-09 14:25:00|2016.3|2010.3|2018.4|2012.4|2018.6|2012.6|2016.3|2010.3|50
1591713000000|2020-06-09 14:30:00|2018.3|2012.3|2020.5|2014.5|2021.8|2015.8|2017.4|2011.4|66
1591713300000|2020-06-09 14:35:00|2020.8|2014.8|2020.5|2014.5|2021.3|2015.3|2018|2012|75
1591713600000|2020-06-09 14:40:00|2020.6|2014.6|2020|2014|2021.8|2015.8|2018.5|2012.5|70
1591713900000|2020-06-09 14:45:00|2019.8|2013.8|2020.5|2014.5|2021.5|2015.5|2019|2013|77
1591714200000|2020-06-09 14:50:00|2020.8|2014.8|2018|2012|2021.8|2015.8|2017.3|2011.3|64
1591714500000|2020-06-09 14:55:00|2017.8|2011.8|2021.8|2015.8|2023.6|2017.6|2016.3|2010.3|135
1591714800000|2020-06-09 15:00:00|2021.5|2015.5|2019.5|2013.5|2021.5|2015.5|2019.1|2013.1|66
1591715100000|2020-06-09 15:05:00|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.4|2012.4|28
1591715400000|2020-06-09 15:10:00|2019.1|2013.1|2019.8|2013.8|2019.9|2013.9|2017.5|2011.5|61
1591715700000|2020-06-09 15:15:00|2019.5|2013.5|2021.3|2015.3|2021.3|2015.3|2018.8|2012.8|66
1591716000000|2020-06-09 15:20:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2020.5|2014.5|48
1591716300000|2020-06-09 15:25:00|2022.5|2016.5|2021.5|2015.5|2022.6|2016.6|2020.9|2014.9|49
1591716600000|2020-06-09 15:30:00|2021.4|2015.4|2021.4|2015.4|2022.5|2016.5|2021.4|2015.4|30
1591716900000|2020-06-09 15:35:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.9|2014.9|12
1591717200000|2020-06-09 15:40:00|2021.3|2015.3|2021|2015|2021.6|2015.6|2020.1|2014.1|18
1591717500000|2020-06-09 15:45:00|2020.8|2014.8|2019.8|2013.8|2021.1|2015.1|2019.8|2013.8|11
1591717800000|2020-06-09 15:50:00|2019.3|2013.3|2017.4|2011.4|2019.4|2013.4|2016.8|2010.8|23
1591718100000|2020-06-09 15:55:00|2017.1|2011.1|2019.1|2013.1|2019.1|2013.1|2016.9|2010.9|13
1591718400000|2020-06-09 16:00:00|2018.9|2012.9|2018.8|2012.8|2018.9|2012.9|2018.3|2012.3|9
1591718700000|2020-06-09 16:05:00|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2017.9|2011.9|8
1591719000000|2020-06-09 16:10:00|2018.3|2012.3|2018.4|2012.4|2020|2014|2018.1|2012.1|9
1591719300000|2020-06-09 16:15:00|2018.1|2012.1|2015|2009|2018.1|2012.1|2015|2009|10
1591719600000|2020-06-09 16:20:00|2015.1|2009.1|2015.9|2009.9|2015.9|2009.9|2015|2009|7
1591719900000|2020-06-09 16:25:00|2016.3|2010.3|2018.8|2012.8|2019.3|2013.3|2016.3|2010.3|22
1591720200000|2020-06-09 16:30:00|2019.1|2013.1|2019|2013|2019.3|2013.3|2018.1|2012.1|33
1591720500000|2020-06-09 16:35:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|12
1591720800000|2020-06-09 16:40:00|2019.5|2013.5|2016.8|2010.8|2019.8|2013.8|2016.8|2010.8|14
1591721100000|2020-06-09 16:45:00|2017|2011|2017.5|2011.5|2018|2012|2015.8|2009.8|19
1591721400000|2020-06-09 16:50:00|2017.8|2011.8|2019|2013|2019|2013|2017.8|2011.8|5
1591721700000|2020-06-09 16:55:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2018.9|2012.9|7
1591747200000|2020-06-10 00:00:00|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1591747500000|2020-06-10 00:05:00|2019.5|2013.5|2017.4|2011.4|2019.5|2013.5|2017.4|2011.4|6
1591748100000|2020-06-10 00:15:00|2017.6|2011.6|2019.1|2013.1|2019.1|2013.1|2017.6|2011.6|4
1591748700000|2020-06-10 00:25:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1591749000000|2020-06-10 00:30:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1591750200000|2020-06-10 00:50:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2018.6|2012.6|12
1591750500000|2020-06-10 00:55:00|2019.6|2013.6|2020.6|2014.6|2020.6|2014.6|2019.6|2013.6|3
1591750800000|2020-06-10 01:00:00|2020.4|2014.4|2019.1|2013.1|2021.4|2015.4|2018.6|2012.6|52
1591751100000|2020-06-10 01:05:00|2019.4|2013.4|2021.1|2015.1|2023.5|2017.5|2019.4|2013.4|69
1591751400000|2020-06-10 01:10:00|2021.4|2015.4|2024.1|2018.1|2024.6|2018.6|2021.1|2015.1|59
1591751700000|2020-06-10 01:15:00|2024.4|2018.4|2021.4|2015.4|2024.4|2018.4|2021.4|2015.4|29
1591752000000|2020-06-10 01:20:00|2021.6|2015.6|2020.1|2014.1|2021.8|2015.8|2020.1|2014.1|12
1591752300000|2020-06-10 01:25:00|2019.9|2013.9|2018.1|2012.1|2019.9|2013.9|2017.6|2011.6|14
1591752600000|2020-06-10 01:30:00|2017.8|2011.8|2015.6|2009.6|2017.8|2011.8|2015.4|2009.4|35
1591752900000|2020-06-10 01:35:00|2015.4|2009.4|2014.6|2008.6|2015.6|2009.6|2014.1|2008.1|19
1591753200000|2020-06-10 01:40:00|2014.4|2008.4|2011.1|2005.1|2014.4|2008.4|2010.9|2004.9|32
1591753500000|2020-06-10 01:45:00|2010.9|2004.9|2011.9|2005.9|2011.9|2005.9|2010.9|2004.9|23
1591753800000|2020-06-10 01:50:00|2012.1|2006.1|2013.4|2007.4|2013.4|2007.4|2012.1|2006.1|6
1591754100000|2020-06-10 01:55:00|2013.6|2007.6|2012.9|2006.9|2014.4|2008.4|2012.9|2006.9|10
1591754400000|2020-06-10 02:00:00|2012.6|2006.6|2014.9|2008.9|2014.9|2008.9|2011.9|2005.9|21
1591754700000|2020-06-10 02:05:00|2015.1|2009.1|2015.9|2009.9|2016.6|2010.6|2014.4|2008.4|24
1591755000000|2020-06-10 02:10:00|2015.6|2009.6|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|3
1591755900000|2020-06-10 02:25:00|2015.4|2009.4|2016.4|2010.4|2016.6|2010.6|2015.4|2009.4|18
1591756200000|2020-06-10 02:30:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2015.6|2009.6|4
1591756500000|2020-06-10 02:35:00|2015.4|2009.4|2014.1|2008.1|2015.6|2009.6|2014.1|2008.1|18
1591756800000|2020-06-10 02:40:00|2013.9|2007.9|2015.9|2009.9|2016.4|2010.4|2013.9|2007.9|18
1591757100000|2020-06-10 02:45:00|2016.1|2010.1|2016.9|2010.9|2017.1|2011.1|2016.1|2010.1|6
1591757400000|2020-06-10 02:50:00|2017.1|2011.1|2017.8|2011.8|2017.8|2011.8|2017.1|2011.1|3
1591757700000|2020-06-10 02:55:00|2018|2012|2018.6|2012.6|2019.1|2013.1|2018|2012|12
1591758000000|2020-06-10 03:00:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.6|2011.6|15
1591758300000|2020-06-10 03:05:00|2017.6|2011.6|2016.8|2010.8|2017.6|2011.6|2016.8|2010.8|10
1591758600000|2020-06-10 03:10:00|2016.6|2010.6|2015.9|2009.9|2016.6|2010.6|2015.9|2009.9|4
1591758900000|2020-06-10 03:15:00|2016.1|2010.1|2016.1|2010.1|2016.5|2010.5|2015.9|2009.9|6
1591759200000|2020-06-10 03:20:00|2016.3|2010.3|2018.3|2012.3|2018.4|2012.4|2016.3|2010.3|10
1591759500000|2020-06-10 03:25:00|2018.1|2012.1|2018.1|2012.1|2018.4|2012.4|2017.9|2011.9|5
1591759800000|2020-06-10 03:30:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1591760100000|2020-06-10 03:35:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2016.9|2010.9|11
1591760700000|2020-06-10 03:45:00|2018.1|2012.1|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|2
1591761600000|2020-06-10 04:00:00|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|2018.1|2012.1|1
1591761900000|2020-06-10 04:05:00|2017.6|2011.6|2016.4|2010.4|2017.6|2011.6|2016.4|2010.4|11
1591762200000|2020-06-10 04:10:00|2016.6|2010.6|2015.5|2009.5|2016.6|2010.6|2015.5|2009.5|6
1591762500000|2020-06-10 04:15:00|2015.6|2009.6|2015.5|2009.5|2015.6|2009.6|2014.8|2008.8|12
1591762800000|2020-06-10 04:20:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1591765200000|2020-06-10 05:00:00|2015.6|2009.6|2015.1|2009.1|2015.6|2009.6|2014.9|2008.9|10
1591765500000|2020-06-10 05:05:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|2
1591765800000|2020-06-10 05:10:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|1
1591766100000|2020-06-10 05:15:00|2014.4|2008.4|2013.4|2007.4|2014.4|2008.4|2013.4|2007.4|3
1591766400000|2020-06-10 05:20:00|2013.8|2007.8|2015.4|2009.4|2015.9|2009.9|2013.8|2007.8|10
1591766700000|2020-06-10 05:25:00|2015.1|2009.1|2014.8|2008.8|2015.6|2009.6|2014.8|2008.8|11
1591767000000|2020-06-10 05:30:00|2014.9|2008.9|2015|2009|2017.4|2011.4|2014.9|2008.9|31
1591767300000|2020-06-10 05:35:00|2015.1|2009.1|2016.3|2010.3|2016.3|2010.3|2015.1|2009.1|11
1591767600000|2020-06-10 05:40:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|5
1591767900000|2020-06-10 05:45:00|2016.1|2010.1|2017.9|2011.9|2018.1|2012.1|2016.1|2010.1|26
1591768200000|2020-06-10 05:50:00|2018.1|2012.1|2017.4|2011.4|2018.3|2012.3|2017|2011|19
1591768500000|2020-06-10 05:55:00|2017.5|2011.5|2016.5|2010.5|2017.6|2011.6|2015.9|2009.9|23
1591768800000|2020-06-10 06:00:00|2016.4|2010.4|2016.4|2010.4|2017.1|2011.1|2016.1|2010.1|8
1591769100000|2020-06-10 06:05:00|2016.1|2010.1|2016.1|2010.1|2017.4|2011.4|2015.9|2009.9|28
1591769400000|2020-06-10 06:10:00|2016.3|2010.3|2015.8|2009.8|2016.6|2010.6|2015.5|2009.5|15
1591769700000|2020-06-10 06:15:00|2015.9|2009.9|2017|2011|2017.8|2011.8|2015.8|2009.8|30
1591770000000|2020-06-10 06:20:00|2016.8|2010.8|2016.6|2010.6|2016.9|2010.9|2015.5|2009.5|26
1591770300000|2020-06-10 06:25:00|2016.4|2010.4|2014.1|2008.1|2016.4|2010.4|2013.8|2007.8|22
1591770600000|2020-06-10 06:30:00|2014|2008|2011.3|2005.3|2014|2008|2011|2005|79
1591770900000|2020-06-10 06:35:00|2011|2005|2009.6|2003.6|2011.3|2005.3|2009.6|2003.6|54
1591771200000|2020-06-10 06:40:00|2009.8|2003.8|2006.6|2000.6|2010.3|2004.3|2006.6|2000.6|53
1591771500000|2020-06-10 06:45:00|2006.9|2000.9|2006.5|2000.5|2007.4|2001.4|2006.3|2000.3|35
1591771800000|2020-06-10 06:50:00|2006.6|2000.6|2006.5|2000.5|2006.9|2000.9|2006.3|2000.3|33
1591772100000|2020-06-10 06:55:00|2006.4|2000.4|2007.8|2001.8|2010.8|2004.8|2006.3|2000.3|88
1591772400000|2020-06-10 07:00:00|2007.5|2001.5|2006.3|2000.3|2010.9|2004.9|2005.3|1999.3|66
1591772700000|2020-06-10 07:05:00|2006.5|2000.5|2006|2000|2007|2001|2004.3|1998.3|38
1591773000000|2020-06-10 07:10:00|2005.8|1999.8|2004.5|1998.5|2006.3|2000.3|2004.5|1998.5|27
1591773300000|2020-06-10 07:15:00|2004.3|1998.3|1996.8|1990.8|2004.3|1998.3|1996.3|1990.3|36
1591773600000|2020-06-10 07:20:00|1997|1991|2001.5|1995.5|2004|1998|1997|1991|56
1591773900000|2020-06-10 07:25:00|2001.3|1995.3|2000.3|1994.3|2001.3|1995.3|1995.3|1989.3|44
1591774200000|2020-06-10 07:30:00|2000.5|1994.5|1998.8|1992.8|2001|1995|1997.5|1991.5|27
1591774500000|2020-06-10 07:35:00|1999.3|1993.3|1996.3|1990.3|1999.5|1993.5|1995.3|1989.3|21
1591774800000|2020-06-10 07:40:00|1995.8|1989.8|1995.3|1989.3|1996.3|1990.3|1995.3|1989.3|13
1591775100000|2020-06-10 07:45:00|1995.5|1989.5|1995.8|1989.8|1996.5|1990.5|1995.3|1989.3|13
1591775400000|2020-06-10 07:50:00|1996.3|1990.3|1998|1992|1998.8|1992.8|1996.3|1990.3|13
1591775700000|2020-06-10 07:55:00|1998.3|1992.3|2000|1994|2000.3|1994.3|1998|1992|19
1591776000000|2020-06-10 08:00:00|2000.3|1994.3|2003.5|1997.5|2003.5|1997.5|1995.3|1989.3|75
1591776300000|2020-06-10 08:05:00|2003.8|1997.8|1997.3|1991.3|2004|1998|1997|1991|39
1591776600000|2020-06-10 08:10:00|1997|1991|2000.5|1994.5|2000.8|1994.8|1996|1990|45
1591776900000|2020-06-10 08:15:00|2000.8|1994.8|2006|2000|2007.3|2001.3|1999.8|1993.8|97
1591777200000|2020-06-10 08:20:00|2005.5|1999.5|2005.8|1999.8|2008.8|2002.8|2005|1999|70
1591777500000|2020-06-10 08:25:00|2005.5|1999.5|2009.5|2003.5|2012.1|2006.1|2005|1999|37
1591777800000|2020-06-10 08:30:00|2009.3|2003.3|2007.4|2001.4|2009.8|2003.8|2003.4|1997.4|48
1591778100000|2020-06-10 08:35:00|2007.5|2001.5|2009.8|2003.8|2011.8|2005.8|2007.5|2001.5|59
1591778400000|2020-06-10 08:40:00|2010|2004|2013.8|2007.8|2014.3|2008.3|2010|2004|31
1591778700000|2020-06-10 08:45:00|2014|2008|2015.5|2009.5|2016.8|2010.8|2014|2008|40
1591779000000|2020-06-10 08:50:00|2015.3|2009.3|2010.3|2004.3|2015.3|2009.3|2010.3|2004.3|32
1591779300000|2020-06-10 08:55:00|2010.5|2004.5|2013.8|2007.8|2015|2009|2009.8|2003.8|36
1591779600000|2020-06-10 09:00:00|2013.3|2007.3|2007.5|2001.5|2013.8|2007.8|2007.5|2001.5|44
1591779900000|2020-06-10 09:05:00|2007.8|2001.8|2013.3|2007.3|2013.3|2007.3|2007|2001|42
1591780200000|2020-06-10 09:10:00|2014|2008|2010.3|2004.3|2015.5|2009.5|2010.3|2004.3|44
1591780500000|2020-06-10 09:15:00|2010|2004|2010.8|2004.8|2011.8|2005.8|2008.5|2002.5|42
1591780800000|2020-06-10 09:20:00|2010.9|2004.9|2009.5|2003.5|2011|2005|2008.8|2002.8|46
1591781100000|2020-06-10 09:25:00|2009.3|2003.3|2009.9|2003.9|2010.1|2004.1|2008.3|2002.3|47
1591781400000|2020-06-10 09:30:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2008.3|2002.3|34
1591781700000|2020-06-10 09:35:00|2010|2004|2006|2000|2010|2004|2005.5|1999.5|41
1591782000000|2020-06-10 09:40:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2005.5|1999.5|24
1591782300000|2020-06-10 09:45:00|2006.8|2000.8|2004.8|1998.8|2006.8|2000.8|2004.3|1998.3|31
1591782600000|2020-06-10 09:50:00|2005|1999|2005.9|1999.9|2006|2000|2004.8|1998.8|33
1591782900000|2020-06-10 09:55:00|2006|2000|2008.8|2002.8|2009.3|2003.3|2005.3|1999.3|31
1591783200000|2020-06-10 10:00:00|2008.5|2002.5|2009|2003|2011|2005|2008.5|2002.5|28
1591783500000|2020-06-10 10:05:00|2009.3|2003.3|2005.8|1999.8|2009.6|2003.6|2005.8|1999.8|30
1591783800000|2020-06-10 10:10:00|2006.1|2000.1|2009|2003|2009.4|2003.4|2005.5|1999.5|43
1591784100000|2020-06-10 10:15:00|2008.8|2002.8|2009.3|2003.3|2011|2005|2008|2002|44
1591784400000|2020-06-10 10:20:00|2009.5|2003.5|2009|2003|2009.8|2003.8|2008.5|2002.5|34
1591784700000|2020-06-10 10:25:00|2009.1|2003.1|2008.3|2002.3|2009.9|2003.9|2008|2002|29
1591785000000|2020-06-10 10:30:00|2008.5|2002.5|2009.8|2003.8|2010.5|2004.5|2008.5|2002.5|21
1591785300000|2020-06-10 10:35:00|2010|2004|2011.8|2005.8|2011.8|2005.8|2010|2004|21
1591785600000|2020-06-10 10:40:00|2012|2006|2013|2007|2013.3|2007.3|2011.5|2005.5|29
1591785900000|2020-06-10 10:45:00|2013.3|2007.3|2014.3|2008.3|2014.5|2008.5|2012|2006|50
1591786200000|2020-06-10 10:50:00|2015|2009|2015.3|2009.3|2015.5|2009.5|2014.8|2008.8|12
1591786500000|2020-06-10 10:55:00|2015|2009|2015|2009|2015.3|2009.3|2013.8|2007.8|29
1591786800000|2020-06-10 11:00:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|4
1591787100000|2020-06-10 11:05:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|10
1591787400000|2020-06-10 11:10:00|2015.3|2009.3|2015.5|2009.5|2015.5|2009.5|2015.3|2009.3|8
1591787700000|2020-06-10 11:15:00|2015.3|2009.3|2015.8|2009.8|2016|2010|2015.3|2009.3|15
1591788000000|2020-06-10 11:20:00|2015.5|2009.5|2013|2007|2016|2010|2013|2007|31
1591788300000|2020-06-10 11:25:00|2014|2008|2009.3|2003.3|2014|2008|2009|2003|32
1591788600000|2020-06-10 11:30:00|2009.5|2003.5|2010.5|2004.5|2012.8|2006.8|2009.5|2003.5|39
1591788900000|2020-06-10 11:35:00|2010.8|2004.8|2012|2006|2014|2008|2010.8|2004.8|54
1591789200000|2020-06-10 11:40:00|2011.8|2005.8|2012|2006|2013.3|2007.3|2010.8|2004.8|69
1591789500000|2020-06-10 11:45:00|2012.3|2006.3|2015.3|2009.3|2016.5|2010.5|2011.8|2005.8|51
1591789800000|2020-06-10 11:50:00|2015|2009|2016.6|2010.6|2016.6|2010.6|2014.3|2008.3|70
1591790100000|2020-06-10 11:55:00|2016.3|2010.3|2017|2011|2017.3|2011.3|2016.3|2010.3|32
1591790400000|2020-06-10 12:00:00|2016.8|2010.8|2020.8|2014.8|2020.8|2014.8|2016.3|2010.3|46
1591790700000|2020-06-10 12:05:00|2020.5|2014.5|2020.5|2014.5|2021.3|2015.3|2020.3|2014.3|25
1591791000000|2020-06-10 12:10:00|2020.3|2014.3|2020.5|2014.5|2022.3|2016.3|2020.3|2014.3|52
1591791300000|2020-06-10 12:15:00|2020.3|2014.3|2022.8|2016.8|2025.5|2019.5|2020.3|2014.3|95
1591791600000|2020-06-10 12:20:00|2022.5|2016.5|2021.6|2015.6|2023.5|2017.5|2019.5|2013.5|43
1591791900000|2020-06-10 12:25:00|2021.3|2015.3|2023.4|2017.4|2024.9|2018.9|2021.3|2015.3|36
1591792200000|2020-06-10 12:30:00|2023.1|2017.1|2020.5|2014.5|2023.1|2017.1|2020.1|2014.1|32
1591792500000|2020-06-10 12:35:00|2020.4|2014.4|2020.4|2014.4|2023.3|2017.3|2020.1|2014.1|33
1591792800000|2020-06-10 12:40:00|2020.1|2014.1|2022.4|2016.4|2022.4|2016.4|2019.9|2013.9|23
1591793100000|2020-06-10 12:45:00|2022.5|2016.5|2025.8|2019.8|2026|2020|2022.3|2016.3|30
1591793400000|2020-06-10 12:50:00|2026|2020|2025.6|2019.6|2028|2022|2025.5|2019.5|60
1591793700000|2020-06-10 12:55:00|2025.4|2019.4|2025.8|2019.8|2025.9|2019.9|2024|2018|37
1591794000000|2020-06-10 13:00:00|2025.5|2019.5|2030.8|2024.8|2031|2025|2023.8|2017.8|130
1591794300000|2020-06-10 13:05:00|2031|2025|2032.8|2026.8|2035.3|2029.3|2030.8|2024.8|109
1591794600000|2020-06-10 13:10:00|2033|2027|2031.3|2025.3|2036.5|2030.5|2030.8|2024.8|92
1591794900000|2020-06-10 13:15:00|2031.5|2025.5|2032.8|2026.8|2034|2028|2031.5|2025.5|61
1591795200000|2020-06-10 13:20:00|2033|2027|2031|2025|2037|2031|2031|2025|81
1591795500000|2020-06-10 13:25:00|2031.3|2025.3|2031.3|2025.3|2033.5|2027.5|2028.5|2022.5|59
1591795800000|2020-06-10 13:30:00|2031|2025|2026.4|2020.4|2031|2025|2026.4|2020.4|51
1591796100000|2020-06-10 13:35:00|2026.6|2020.6|2026.5|2020.5|2027.6|2021.6|2025.9|2019.9|47
1591796400000|2020-06-10 13:40:00|2026.8|2020.8|2026.8|2020.8|2028.8|2022.8|2026.4|2020.4|46
1591796700000|2020-06-10 13:45:00|2026.5|2020.5|2027.6|2021.6|2029.1|2023.1|2026.5|2020.5|73
1591797000000|2020-06-10 13:50:00|2027.9|2021.9|2026.6|2020.6|2029|2023|2026.4|2020.4|70
1591797300000|2020-06-10 13:55:00|2026.9|2020.9|2029.8|2023.8|2030.4|2024.4|2024.8|2018.8|73
1591797600000|2020-06-10 14:00:00|2029.6|2023.6|2026.8|2020.8|2029.8|2023.8|2026.5|2020.5|45
1591797900000|2020-06-10 14:05:00|2026.5|2020.5|2025.6|2019.6|2026.5|2020.5|2022.6|2016.6|27
1591798200000|2020-06-10 14:10:00|2025.5|2019.5|2021.1|2015.1|2026|2020|2020.5|2014.5|26
1591798500000|2020-06-10 14:15:00|2021.4|2015.4|2023.1|2017.1|2023.6|2017.6|2021.4|2015.4|20
1591798800000|2020-06-10 14:20:00|2022.9|2016.9|2024.5|2018.5|2025.1|2019.1|2022.1|2016.1|35
1591799100000|2020-06-10 14:25:00|2024.9|2018.9|2023.5|2017.5|2025.5|2019.5|2023.5|2017.5|24
1591799400000|2020-06-10 14:30:00|2023.3|2017.3|2027.8|2021.8|2027.8|2021.8|2023.3|2017.3|41
1591799700000|2020-06-10 14:35:00|2028|2022|2030|2024|2031.5|2025.5|2027.3|2021.3|90
1591800000000|2020-06-10 14:40:00|2030.3|2024.3|2029.9|2023.9|2032|2026|2029.9|2023.9|46
1591800300000|2020-06-10 14:45:00|2030|2024|2026|2020|2031.9|2025.9|2025.5|2019.5|70
1591800600000|2020-06-10 14:50:00|2026.3|2020.3|2024.4|2018.4|2026.3|2020.3|2021.5|2015.5|101
1591800900000|2020-06-10 14:55:00|2024.6|2018.6|2022.8|2016.8|2027.3|2021.3|2019.8|2013.8|204
1591801200000|2020-06-10 15:00:00|2022.9|2016.9|2026.8|2020.8|2026.8|2020.8|2022.9|2016.9|58
1591801500000|2020-06-10 15:05:00|2027|2021|2026.6|2020.6|2027.6|2021.6|2025.6|2019.6|44
1591801800000|2020-06-10 15:10:00|2026.9|2020.9|2031.5|2025.5|2031.8|2025.8|2026.4|2020.4|29
1591802100000|2020-06-10 15:15:00|2031.8|2025.8|2031.8|2025.8|2034.1|2028.1|2030.3|2024.3|48
1591802400000|2020-06-10 15:20:00|2032|2026|2032.5|2026.5|2033.5|2027.5|2030.3|2024.3|38
1591802700000|2020-06-10 15:25:00|2032.8|2026.8|2031.3|2025.3|2034.4|2028.4|2031.3|2025.3|44
1591803000000|2020-06-10 15:30:00|2031|2025|2029.8|2023.8|2031.5|2025.5|2029.8|2023.8|50
1591803300000|2020-06-10 15:35:00|2029.5|2023.5|2030.8|2024.8|2031|2025|2028.5|2022.5|20
1591803600000|2020-06-10 15:40:00|2031|2025|2033.8|2027.8|2034|2028|2031|2025|41
1591803900000|2020-06-10 15:45:00|2034.3|2028.3|2032.8|2026.8|2035.5|2029.5|2032.8|2026.8|27
1591804200000|2020-06-10 15:50:00|2032.6|2026.6|2031.8|2025.8|2032.6|2026.6|2031.3|2025.3|11
1591804500000|2020-06-10 15:55:00|2032|2026|2030.3|2024.3|2032|2026|2030.3|2024.3|12
1591804800000|2020-06-10 16:00:00|2030.5|2024.5|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|16
1591805100000|2020-06-10 16:05:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2029.5|2023.5|7
1591805400000|2020-06-10 16:10:00|2031|2025|2030.8|2024.8|2031|2025|2030.5|2024.5|4
1591805700000|2020-06-10 16:15:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2030|2024|3
1591806000000|2020-06-10 16:20:00|2030.3|2024.3|2030.8|2024.8|2030.8|2024.8|2029.8|2023.8|7
1591806300000|2020-06-10 16:25:00|2030.5|2024.5|2030.8|2024.8|2031|2025|2030.3|2024.3|4
1591806600000|2020-06-10 16:30:00|2031|2025|2029.5|2023.5|2031|2025|2028.8|2022.8|11
1591806900000|2020-06-10 16:35:00|2029.3|2023.3|2031|2025|2031|2025|2029.3|2023.3|5
1591807200000|2020-06-10 16:40:00|2031.3|2025.3|2032.5|2026.5|2032.8|2026.8|2031.3|2025.3|7
1591807500000|2020-06-10 16:45:00|2032.8|2026.8|2033|2027|2033|2027|2032.8|2026.8|2
1591807800000|2020-06-10 16:50:00|2032.8|2026.8|2032.5|2026.5|2033|2027|2032.5|2026.5|4
1591808100000|2020-06-10 16:55:00|2032.8|2026.8|2033|2027|2033.3|2027.3|2032.5|2026.5|11
1591833600000|2020-06-11 00:00:00|2036.3|2030.3|2036.4|2030.4|2036.4|2030.4|2036.3|2030.3|2
1591833900000|2020-06-11 00:05:00|2034.9|2028.9|2035.8|2029.8|2035.8|2029.8|2034.9|2028.9|7
1591834200000|2020-06-11 00:10:00|2036|2030|2035.6|2029.6|2036.1|2030.1|2035.6|2029.6|4
1591834500000|2020-06-11 00:15:00|2036.3|2030.3|2036.9|2030.9|2036.9|2030.9|2036.3|2030.3|3
1591834800000|2020-06-11 00:20:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2037.1|2031.1|6
1591835100000|2020-06-11 00:25:00|2037.9|2031.9|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|5
1591835400000|2020-06-11 00:30:00|2039.1|2033.1|2039|2033|2039.6|2033.6|2038.9|2032.9|9
1591836000000|2020-06-11 00:40:00|2038.8|2032.8|2036.1|2030.1|2038.8|2032.8|2036.1|2030.1|12
1591836300000|2020-06-11 00:45:00|2035.8|2029.8|2034.6|2028.6|2035.8|2029.8|2033.9|2027.9|14
1591836600000|2020-06-11 00:50:00|2034.9|2028.9|2033.4|2027.4|2034.9|2028.9|2033.4|2027.4|7
1591836900000|2020-06-11 00:55:00|2033.3|2027.3|2032.6|2026.6|2033.3|2027.3|2032.5|2026.5|6
1591837200000|2020-06-11 01:00:00|2032.9|2026.9|2034.6|2028.6|2035.6|2029.6|2030.9|2024.9|72
1591837500000|2020-06-11 01:05:00|2034.9|2028.9|2040|2034|2040.5|2034.5|2034.8|2028.8|119
1591837800000|2020-06-11 01:10:00|2039.8|2033.8|2041|2035|2041|2035|2037.6|2031.6|32
1591838100000|2020-06-11 01:15:00|2040.8|2034.8|2042.5|2036.5|2042.6|2036.6|2039.8|2033.8|77
1591838400000|2020-06-11 01:20:00|2042.3|2036.3|2042.8|2036.8|2044.1|2038.1|2042.3|2036.3|58
1591838700000|2020-06-11 01:25:00|2043|2037|2050.6|2044.6|2051.3|2045.3|2042.1|2036.1|142
1591839000000|2020-06-11 01:30:00|2050.8|2044.8|2056.4|2050.4|2059.6|2053.6|2050.6|2044.6|244
1591839300000|2020-06-11 01:35:00|2056.1|2050.1|2054.6|2048.6|2056.4|2050.4|2054.1|2048.1|41
1591839600000|2020-06-11 01:40:00|2054.4|2048.4|2049.5|2043.5|2055.4|2049.4|2049|2043|74
1591839900000|2020-06-11 01:45:00|2049.6|2043.6|2044.5|2038.5|2049.9|2043.9|2044.4|2038.4|130
1591840200000|2020-06-11 01:50:00|2044.4|2038.4|2046.4|2040.4|2046.4|2040.4|2043.8|2037.8|36
1591840500000|2020-06-11 01:55:00|2046.5|2040.5|2045.9|2039.9|2047.5|2041.5|2044.9|2038.9|66
1591840800000|2020-06-11 02:00:00|2046.1|2040.1|2041.8|2035.8|2046.1|2040.1|2041.5|2035.5|57
1591841100000|2020-06-11 02:05:00|2041.3|2035.3|2039.8|2033.8|2042.9|2036.9|2037.3|2031.3|100
1591841400000|2020-06-11 02:10:00|2039.9|2033.9|2040|2034|2040.6|2034.6|2038.5|2032.5|24
1591841700000|2020-06-11 02:15:00|2039.6|2033.6|2039.8|2033.8|2040|2034|2039.6|2033.6|4
1591842000000|2020-06-11 02:20:00|2040|2034|2040.4|2034.4|2040.4|2034.4|2040|2034|5
1591842300000|2020-06-11 02:25:00|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040|2034|7
1591842600000|2020-06-11 02:30:00|2040.4|2034.4|2038.3|2032.3|2040.4|2034.4|2037.8|2031.8|38
1591842900000|2020-06-11 02:35:00|2038|2032|2036.5|2030.5|2038.3|2032.3|2036.4|2030.4|16
1591843200000|2020-06-11 02:40:00|2036.9|2030.9|2037.9|2031.9|2037.9|2031.9|2036.9|2030.9|12
1591843500000|2020-06-11 02:45:00|2037.8|2031.8|2039|2033|2039.5|2033.5|2037.3|2031.3|16
1591843800000|2020-06-11 02:50:00|2038.9|2032.9|2035.8|2029.8|2038.9|2032.9|2035.8|2029.8|23
1591844100000|2020-06-11 02:55:00|2036|2030|2034|2028|2036|2030|2033|2027|53
1591844400000|2020-06-11 03:00:00|2034.3|2028.3|2036|2030|2036.3|2030.3|2034.3|2028.3|11
1591844700000|2020-06-11 03:05:00|2036.3|2030.3|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|2
1591845000000|2020-06-11 03:10:00|2036.4|2030.4|2038.3|2032.3|2038.3|2032.3|2036.4|2030.4|23
1591845300000|2020-06-11 03:15:00|2038|2032|2038.6|2032.6|2038.6|2032.6|2038|2032|12
1591845600000|2020-06-11 03:20:00|2038.8|2032.8|2038.1|2032.1|2038.8|2032.8|2038.1|2032.1|4
1591845900000|2020-06-11 03:25:00|2038.3|2032.3|2037.5|2031.5|2039.4|2033.4|2037.3|2031.3|15
1591846200000|2020-06-11 03:30:00|2037.8|2031.8|2038.3|2032.3|2038.5|2032.5|2037.8|2031.8|5
1591846500000|2020-06-11 03:35:00|2038|2032|2034.9|2028.9|2038.5|2032.5|2034.8|2028.8|20
1591846800000|2020-06-11 03:40:00|2035|2029|2035.5|2029.5|2035.5|2029.5|2035|2029|7
1591847100000|2020-06-11 03:45:00|2035.3|2029.3|2034.1|2028.1|2035.3|2029.3|2033.3|2027.3|9
1591847400000|2020-06-11 03:50:00|2033.9|2027.9|2034.1|2028.1|2034.1|2028.1|2033.6|2027.6|6
1591847700000|2020-06-11 03:55:00|2033.9|2027.9|2029.4|2023.4|2033.9|2027.9|2028.6|2022.6|18
1591848000000|2020-06-11 04:00:00|2029.5|2023.5|2031.1|2025.1|2031.1|2025.1|2029.4|2023.4|12
1591848300000|2020-06-11 04:05:00|2030.9|2024.9|2029.1|2023.1|2030.9|2024.9|2029.1|2023.1|4
1591848600000|2020-06-11 04:10:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1591848900000|2020-06-11 04:15:00|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1591849200000|2020-06-11 04:20:00|2028.3|2022.3|2026.8|2020.8|2029.3|2023.3|2026.8|2020.8|13
1591849500000|2020-06-11 04:25:00|2027|2021|2026.6|2020.6|2027|2021|2026.6|2020.6|7
1591849800000|2020-06-11 04:30:00|2026.8|2020.8|2026.9|2020.9|2027.3|2021.3|2026.8|2020.8|6
1591850100000|2020-06-11 04:35:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|5
1591850400000|2020-06-11 04:40:00|2026.6|2020.6|2025.3|2019.3|2027|2021|2025.3|2019.3|15
1591850700000|2020-06-11 04:45:00|2025|2019|2024.9|2018.9|2025|2019|2023.8|2017.8|8
1591851000000|2020-06-11 04:50:00|2025.3|2019.3|2025.8|2019.8|2026.8|2020.8|2024.6|2018.6|14
1591851300000|2020-06-11 04:55:00|2026.1|2020.1|2027.5|2021.5|2028.3|2022.3|2026.1|2020.1|16
1591851600000|2020-06-11 05:00:00|2027.8|2021.8|2027.5|2021.5|2028.3|2022.3|2027.5|2021.5|6
1591851900000|2020-06-11 05:05:00|2027.3|2021.3|2026.4|2020.4|2027.3|2021.3|2026|2020|15
1591852200000|2020-06-11 05:10:00|2026.5|2020.5|2026.3|2020.3|2027.6|2021.6|2025.9|2019.9|15
1591852500000|2020-06-11 05:15:00|2026.5|2020.5|2026|2020|2026.8|2020.8|2026|2020|6
1591852800000|2020-06-11 05:20:00|2025.6|2019.6|2023.9|2017.9|2027.3|2021.3|2023.9|2017.9|20
1591853100000|2020-06-11 05:25:00|2024.1|2018.1|2024.8|2018.8|2025.8|2019.8|2023.8|2017.8|35
1591853400000|2020-06-11 05:30:00|2025|2019|2019.8|2013.8|2025.6|2019.6|2017.6|2011.6|89
1591853700000|2020-06-11 05:35:00|2019.6|2013.6|2024.4|2018.4|2025|2019|2019.5|2013.5|39
1591854000000|2020-06-11 05:40:00|2024.3|2018.3|2023.4|2017.4|2024.3|2018.3|2022.4|2016.4|32
1591854300000|2020-06-11 05:45:00|2023.6|2017.6|2014.5|2008.5|2024.1|2018.1|2014.5|2008.5|45
1591854600000|2020-06-11 05:50:00|2014.1|2008.1|2012.4|2006.4|2015.9|2009.9|2010.8|2004.8|76
1591854900000|2020-06-11 05:55:00|2012.3|2006.3|2012.1|2006.1|2014.1|2008.1|2010.9|2004.9|89
1591855200000|2020-06-11 06:00:00|2011.8|2005.8|2010.9|2004.9|2013.9|2007.9|2009.9|2003.9|100
1591855500000|2020-06-11 06:05:00|2011.1|2005.1|2012.3|2006.3|2012.5|2006.5|2009.6|2003.6|74
1591855800000|2020-06-11 06:10:00|2012|2006|2012.5|2006.5|2012.9|2006.9|2009.6|2003.6|130
1591856100000|2020-06-11 06:15:00|2012.3|2006.3|2009.3|2003.3|2012.3|2006.3|2008.6|2002.6|54
1591856400000|2020-06-11 06:20:00|2009|2003|2009.3|2003.3|2010|2004|2006.6|2000.6|50
1591856700000|2020-06-11 06:25:00|2009|2003|2008|2002|2011.3|2005.3|2008|2002|46
1591857000000|2020-06-11 06:30:00|2007.6|2001.6|2007|2001|2010|2004|2006.5|2000.5|78
1591857300000|2020-06-11 06:35:00|2007.1|2001.1|2011.4|2005.4|2011.5|2005.5|2007.1|2001.1|121
1591857600000|2020-06-11 06:40:00|2011.6|2005.6|2013.3|2007.3|2015.5|2009.5|2010.9|2004.9|86
1591857900000|2020-06-11 06:45:00|2013.6|2007.6|2012.6|2006.6|2014.4|2008.4|2011.4|2005.4|24
1591858200000|2020-06-11 06:50:00|2013.6|2007.6|2016.5|2010.5|2016.5|2010.5|2012.6|2006.6|30
1591858500000|2020-06-11 06:55:00|2016.6|2010.6|2013.5|2007.5|2016.8|2010.8|2013.5|2007.5|53
1591858800000|2020-06-11 07:00:00|2013.8|2007.8|2010.3|2004.3|2015.3|2009.3|2008.5|2002.5|57
1591859100000|2020-06-11 07:05:00|2011.1|2005.1|2015.5|2009.5|2016.8|2010.8|2010.5|2004.5|35
1591859400000|2020-06-11 07:10:00|2015.3|2009.3|2013.8|2007.8|2016.5|2010.5|2013.6|2007.6|28
1591859700000|2020-06-11 07:15:00|2013.5|2007.5|2012.5|2006.5|2013.5|2007.5|2012.3|2006.3|27
1591860000000|2020-06-11 07:20:00|2012.8|2006.8|2013.3|2007.3|2015.5|2009.5|2012.8|2006.8|37
1591860300000|2020-06-11 07:25:00|2013.5|2007.5|2014|2008|2016.5|2010.5|2013.5|2007.5|24
1591860600000|2020-06-11 07:30:00|2013.8|2007.8|2015.8|2009.8|2016.8|2010.8|2013.8|2007.8|14
1591860900000|2020-06-11 07:35:00|2015.6|2009.6|2018.3|2012.3|2019.3|2013.3|2015|2009|25
1591861200000|2020-06-11 07:40:00|2017.8|2011.8|2017.5|2011.5|2019.8|2013.8|2017|2011|28
1591861500000|2020-06-11 07:45:00|2017.8|2011.8|2017.6|2011.6|2017.8|2011.8|2016.3|2010.3|15
1591861800000|2020-06-11 07:50:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018|2012|10
1591862100000|2020-06-11 07:55:00|2019.5|2013.5|2015.3|2009.3|2019.5|2013.5|2015.3|2009.3|27
1591862400000|2020-06-11 08:00:00|2015.5|2009.5|2018|2012|2018.5|2012.5|2014.3|2008.3|32
1591862700000|2020-06-11 08:05:00|2018.3|2012.3|2018|2012|2020|2014|2016.3|2010.3|38
1591863000000|2020-06-11 08:10:00|2017.8|2011.8|2018|2012|2018.3|2012.3|2016.3|2010.3|23
1591863300000|2020-06-11 08:15:00|2017.8|2011.8|2019|2013|2019.5|2013.5|2016.5|2010.5|23
1591863600000|2020-06-11 08:20:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2018|2012|7
1591863900000|2020-06-11 08:25:00|2017.8|2011.8|2019.8|2013.8|2021.3|2015.3|2017.8|2011.8|17
1591864200000|2020-06-11 08:30:00|2020|2014|2022|2016|2022.6|2016.6|2019.5|2013.5|24
1591864500000|2020-06-11 08:35:00|2022.3|2016.3|2022.5|2016.5|2026.3|2020.3|2022|2016|63
1591864800000|2020-06-11 08:40:00|2022.8|2016.8|2019|2013|2023|2017|2018|2012|40
1591865100000|2020-06-11 08:45:00|2019.5|2013.5|2020.8|2014.8|2020.8|2014.8|2018.8|2012.8|25
1591865400000|2020-06-11 08:50:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|28
1591865700000|2020-06-11 08:55:00|2020.3|2014.3|2018.8|2012.8|2020.8|2014.8|2018.8|2012.8|20
1591866000000|2020-06-11 09:00:00|2018.5|2012.5|2017.3|2011.3|2018.5|2012.5|2015.9|2009.9|35
1591866300000|2020-06-11 09:05:00|2017|2011|2020|2014|2020.3|2014.3|2016.8|2010.8|39
1591866600000|2020-06-11 09:10:00|2020.3|2014.3|2019.3|2013.3|2021.5|2015.5|2019.3|2013.3|19
1591866900000|2020-06-11 09:15:00|2019.8|2013.8|2020|2014|2020|2014|2018.8|2012.8|28
1591867200000|2020-06-11 09:20:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.3|2013.3|13
1591867500000|2020-06-11 09:25:00|2019.9|2013.9|2019.5|2013.5|2020.3|2014.3|2019.3|2013.3|13
1591867800000|2020-06-11 09:30:00|2019.8|2013.8|2020.1|2014.1|2021.3|2015.3|2019.5|2013.5|17
1591868100000|2020-06-11 09:35:00|2020.4|2014.4|2020.5|2014.5|2021.3|2015.3|2020.3|2014.3|10
1591868400000|2020-06-11 09:40:00|2020.3|2014.3|2020.3|2014.3|2021|2015|2020.3|2014.3|11
1591868700000|2020-06-11 09:45:00|2020|2014|2017.8|2011.8|2020|2014|2017.3|2011.3|14
1591869000000|2020-06-11 09:50:00|2018|2012|2018.8|2012.8|2018.8|2012.8|2018|2012|4
1591869300000|2020-06-11 09:55:00|2019|2013|2018.5|2012.5|2020|2014|2017.8|2011.8|32
1591869600000|2020-06-11 10:00:00|2018.8|2012.8|2017.5|2011.5|2019.3|2013.3|2017.3|2011.3|22
1591869900000|2020-06-11 10:05:00|2017.8|2011.8|2017|2011|2018.5|2012.5|2016.9|2010.9|22
1591870200000|2020-06-11 10:10:00|2017.3|2011.3|2017.5|2011.5|2018.1|2012.1|2016.9|2010.9|24
1591870500000|2020-06-11 10:15:00|2017.3|2011.3|2015|2009|2017.5|2011.5|2014.8|2008.8|15
1591870800000|2020-06-11 10:20:00|2014.8|2008.8|2018.5|2012.5|2018.5|2012.5|2014.8|2008.8|21
1591871100000|2020-06-11 10:25:00|2018.8|2012.8|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|14
1591871400000|2020-06-11 10:30:00|2018|2012|2020.5|2014.5|2020.5|2014.5|2018|2012|22
1591871700000|2020-06-11 10:35:00|2021|2015|2021|2015|2021.3|2015.3|2021|2015|3
1591872000000|2020-06-11 10:40:00|2020.8|2014.8|2022|2016|2022|2016|2020.8|2014.8|12
1591872300000|2020-06-11 10:45:00|2021.8|2015.8|2022|2016|2022.3|2016.3|2021.3|2015.3|8
1591872600000|2020-06-11 10:50:00|2021.9|2015.9|2022|2016|2022.3|2016.3|2021.9|2015.9|7
1591872900000|2020-06-11 10:55:00|2021.6|2015.6|2022|2016|2022.3|2016.3|2021.6|2015.6|6
1591873200000|2020-06-11 11:00:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2022|2016|4
1591873500000|2020-06-11 11:05:00|2022.3|2016.3|2020.3|2014.3|2022.3|2016.3|2020.3|2014.3|6
1591873800000|2020-06-11 11:10:00|2020.5|2014.5|2020.3|2014.3|2021|2015|2020.3|2014.3|6
1591874100000|2020-06-11 11:15:00|2020|2014|2020.3|2014.3|2020.3|2014.3|2019.3|2013.3|11
1591874400000|2020-06-11 11:20:00|2020|2014|2021|2015|2021.3|2015.3|2020|2014|11
1591874700000|2020-06-11 11:25:00|2021.3|2015.3|2020.3|2014.3|2021.3|2015.3|2019|2013|13
1591875000000|2020-06-11 11:30:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|12
1591875300000|2020-06-11 11:35:00|2020.8|2014.8|2015.8|2009.8|2020.8|2014.8|2015.5|2009.5|48
1591875600000|2020-06-11 11:40:00|2016.3|2010.3|2019.8|2013.8|2020.3|2014.3|2016|2010|41
1591875900000|2020-06-11 11:45:00|2020|2014|2021.3|2015.3|2022|2016|2019.8|2013.8|22
1591876200000|2020-06-11 11:50:00|2020.8|2014.8|2017.5|2011.5|2020.8|2014.8|2015.3|2009.3|102
1591876500000|2020-06-11 11:55:00|2017.8|2011.8|2019.8|2013.8|2019.8|2013.8|2016.8|2010.8|52
1591876800000|2020-06-11 12:00:00|2019|2013|2017.5|2011.5|2019.8|2013.8|2017.5|2011.5|41
1591877100000|2020-06-11 12:05:00|2017.3|2011.3|2015.5|2009.5|2018.5|2012.5|2015.3|2009.3|47
1591877400000|2020-06-11 12:10:00|2015.8|2009.8|2018.5|2012.5|2018.5|2012.5|2015.8|2009.8|21
1591877700000|2020-06-11 12:15:00|2018.8|2012.8|2016.5|2010.5|2019|2013|2015.9|2009.9|46
1591878000000|2020-06-11 12:20:00|2016.3|2010.3|2012.9|2006.9|2016.4|2010.4|2012.5|2006.5|37
1591878300000|2020-06-11 12:25:00|2012.1|2006.1|2011.3|2005.3|2015.5|2009.5|2009.8|2003.8|44
1591878600000|2020-06-11 12:30:00|2011|2005|2006.3|2000.3|2011|2005|2006.1|2000.1|51
1591878900000|2020-06-11 12:35:00|2006.1|2000.1|2004.9|1998.9|2006.3|2000.3|2001.6|1995.6|52
1591879200000|2020-06-11 12:40:00|2004.6|1998.6|2006.9|2000.9|2007.8|2001.8|2004.6|1998.6|33
1591879500000|2020-06-11 12:45:00|2006.3|2000.3|2006|2000|2006.6|2000.6|2003.3|1997.3|47
1591879800000|2020-06-11 12:50:00|2006.3|2000.3|2007.3|2001.3|2008.3|2002.3|2005.8|1999.8|42
1591880100000|2020-06-11 12:55:00|2007.5|2001.5|2003.5|1997.5|2008.3|2002.3|2003.3|1997.3|53
1591880400000|2020-06-11 13:00:00|2003.3|1997.3|2006.5|2000.5|2006.5|2000.5|2000.5|1994.5|106
1591880700000|2020-06-11 13:05:00|2007|2001|2007.4|2001.4|2009.4|2003.4|2004.8|1998.8|55
1591881000000|2020-06-11 13:10:00|2006.9|2000.9|2008.6|2002.6|2009.4|2003.4|2005.4|1999.4|52
1591881300000|2020-06-11 13:15:00|2008.4|2002.4|2011.4|2005.4|2011.6|2005.6|2005.9|1999.9|38
1591881600000|2020-06-11 13:20:00|2011.6|2005.6|2010.9|2004.9|2011.6|2005.6|2009.4|2003.4|33
1591881900000|2020-06-11 13:25:00|2010.6|2004.6|2016.1|2010.1|2016.1|2010.1|2010.6|2004.6|30
1591882200000|2020-06-11 13:30:00|2015.4|2009.4|2017.9|2011.9|2019.4|2013.4|2013.4|2007.4|64
1591882500000|2020-06-11 13:35:00|2018.1|2012.1|2014.1|2008.1|2019.1|2013.1|2013.6|2007.6|54
1591882800000|2020-06-11 13:40:00|2013.6|2007.6|2015.9|2009.9|2016.4|2010.4|2012.4|2006.4|48
1591883100000|2020-06-11 13:45:00|2016.1|2010.1|2015.1|2009.1|2016.6|2010.6|2014.4|2008.4|59
1591883400000|2020-06-11 13:50:00|2014.9|2008.9|2017.4|2011.4|2017.4|2011.4|2014.4|2008.4|28
1591883700000|2020-06-11 13:55:00|2017.6|2011.6|2019.4|2013.4|2019.9|2013.9|2017.4|2011.4|44
1591884000000|2020-06-11 14:00:00|2019.6|2013.6|2020.1|2014.1|2022.6|2016.6|2018.6|2012.6|41
1591884300000|2020-06-11 14:05:00|2019.9|2013.9|2018.4|2012.4|2020.4|2014.4|2017.1|2011.1|38
1591884600000|2020-06-11 14:10:00|2018.1|2012.1|2020.4|2014.4|2023.9|2017.9|2016.9|2010.9|72
1591884900000|2020-06-11 14:15:00|2020.1|2014.1|2019.9|2013.9|2020.4|2014.4|2016.9|2010.9|53
1591885200000|2020-06-11 14:20:00|2020.1|2014.1|2019.6|2013.6|2020.6|2014.6|2019.4|2013.4|24
1591885500000|2020-06-11 14:25:00|2019.4|2013.4|2015.1|2009.1|2019.4|2013.4|2014.6|2008.6|39
1591885800000|2020-06-11 14:30:00|2015.4|2009.4|2015.1|2009.1|2017.9|2011.9|2015.1|2009.1|69
1591886100000|2020-06-11 14:35:00|2014.9|2008.9|2015.9|2009.9|2017.1|2011.1|2013.6|2007.6|44
1591886400000|2020-06-11 14:40:00|2015.6|2009.6|2015.9|2009.9|2016.6|2010.6|2014.6|2008.6|37
1591886700000|2020-06-11 14:45:00|2016.1|2010.1|2013.9|2007.9|2016.6|2010.6|2013.9|2007.9|26
1591887000000|2020-06-11 14:50:00|2013.4|2007.4|2010.9|2004.9|2013.9|2007.9|2010.9|2004.9|57
1591887300000|2020-06-11 14:55:00|2010.6|2004.6|2012.6|2006.6|2012.9|2006.9|2007.9|2001.9|148
1591887600000|2020-06-11 15:00:00|2012.9|2006.9|2010.9|2004.9|2014.4|2008.4|2010.6|2004.6|73
1591887900000|2020-06-11 15:05:00|2011.1|2005.1|2008.4|2002.4|2011.9|2005.9|2007.4|2001.4|69
1591888200000|2020-06-11 15:10:00|2008.1|2002.1|2006.1|2000.1|2009.4|2003.4|2005.9|1999.9|99
1591888500000|2020-06-11 15:15:00|2006.4|2000.4|2010.9|2004.9|2011.1|2005.1|2006.4|2000.4|35
1591888800000|2020-06-11 15:20:00|2010.6|2004.6|2009.1|2003.1|2012.9|2006.9|2008.9|2002.9|44
1591889100000|2020-06-11 15:25:00|2009.4|2003.4|2009.1|2003.1|2010.6|2004.6|2008.4|2002.4|24
1591889400000|2020-06-11 15:30:00|2009.4|2003.4|2010.1|2004.1|2011.1|2005.1|2008.9|2002.9|27
1591889700000|2020-06-11 15:35:00|2008.9|2002.9|2009.1|2003.1|2010.1|2004.1|2008.9|2002.9|7
1591890000000|2020-06-11 15:40:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2005.9|1999.9|29
1591890300000|2020-06-11 15:45:00|2008.1|2002.1|2007.6|2001.6|2008.6|2002.6|2007.1|2001.1|31
1591890600000|2020-06-11 15:50:00|2007.4|2001.4|2008.1|2002.1|2008.1|2002.1|2006.4|2000.4|23
1591890900000|2020-06-11 15:55:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2007.6|2001.6|25
1591891200000|2020-06-11 16:00:00|2009.9|2003.9|2007.9|2001.9|2010.1|2004.1|2007.4|2001.4|19
1591891500000|2020-06-11 16:05:00|2007.6|2001.6|2006.4|2000.4|2007.9|2001.9|2006.4|2000.4|10
1591891800000|2020-06-11 16:10:00|2006.1|2000.1|2005.9|1999.9|2006.6|2000.6|2005.9|1999.9|12
1591892100000|2020-06-11 16:15:00|2006.1|2000.1|2004.4|1998.4|2006.4|2000.4|2004.4|1998.4|25
1591892400000|2020-06-11 16:20:00|2004.6|1998.6|2000.6|1994.6|2004.6|1998.6|2000.6|1994.6|22
1591892700000|2020-06-11 16:25:00|2000.9|1994.9|1996.6|1990.6|2000.9|1994.9|1995.9|1989.9|47
1591893000000|2020-06-11 16:30:00|1996.9|1990.9|1998.9|1992.9|2000.6|1994.6|1996.6|1990.6|28
1591893300000|2020-06-11 16:35:00|1999.1|1993.1|1997.4|1991.4|1999.1|1993.1|1997.4|1991.4|12
1591893600000|2020-06-11 16:40:00|1997.1|1991.1|1996.1|1990.1|1997.1|1991.1|1995.1|1989.1|19
1591893900000|2020-06-11 16:45:00|1996.4|1990.4|1998.4|1992.4|1998.6|1992.6|1996.4|1990.4|12
1591894200000|2020-06-11 16:50:00|1998.1|1992.1|1995.4|1989.4|1998.6|1992.6|1995.4|1989.4|23
1591894500000|2020-06-11 16:55:00|1995.6|1989.6|1998.5|1992.5|1998.5|1992.5|1995.4|1989.4|19
1591920000000|2020-06-12 00:00:00|1995.4|1989.4|1992.4|1986.4|1995.4|1989.4|1991.6|1985.6|22
1591920300000|2020-06-12 00:05:00|1992.1|1986.1|1989.9|1983.9|1992.1|1986.1|1986.4|1980.4|22
1591920600000|2020-06-12 00:10:00|1989.6|1983.6|1987.9|1981.9|1989.9|1983.9|1987.4|1981.4|8
1591920900000|2020-06-12 00:15:00|1987.6|1981.6|1988.4|1982.4|1989.4|1983.4|1987.4|1981.4|7
1591921200000|2020-06-12 00:20:00|1989.1|1983.1|1988.6|1982.6|1990.1|1984.1|1988.6|1982.6|10
1591921500000|2020-06-12 00:25:00|1988.9|1982.9|1993.1|1987.1|1993.1|1987.1|1988.9|1982.9|20
1591921800000|2020-06-12 00:30:00|1992.6|1986.6|1992.9|1986.9|1993.4|1987.4|1992.6|1986.6|6
1591922100000|2020-06-12 00:35:00|1992.6|1986.6|1991.4|1985.4|1992.6|1986.6|1991.4|1985.4|3
1591922400000|2020-06-12 00:40:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|2
1591922700000|2020-06-12 00:45:00|1992.6|1986.6|1993.1|1987.1|1993.4|1987.4|1992.6|1986.6|5
1591923000000|2020-06-12 00:50:00|1993.6|1987.6|1992.9|1986.9|1994.4|1988.4|1992.6|1986.6|14
1591923300000|2020-06-12 00:55:00|1993.1|1987.1|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|5
1591923600000|2020-06-12 01:00:00|1992.9|1986.9|1987.6|1981.6|1994.6|1988.6|1986.9|1980.9|77
1591923900000|2020-06-12 01:05:00|1987.4|1981.4|1994.4|1988.4|1994.6|1988.6|1986.9|1980.9|35
1591924200000|2020-06-12 01:10:00|1994.1|1988.1|1996.9|1990.9|1997.1|1991.1|1993.4|1987.4|17
1591924500000|2020-06-12 01:15:00|1996.6|1990.6|1995.1|1989.1|1996.6|1990.6|1994.9|1988.9|7
1591924800000|2020-06-12 01:20:00|1995.4|1989.4|1999.4|1993.4|1999.4|1993.4|1995.4|1989.4|19
1591925100000|2020-06-12 01:25:00|1999.6|1993.6|2002.1|1996.1|2002.1|1996.1|1999.6|1993.6|13
1591925400000|2020-06-12 01:30:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|1999.9|1993.9|34
1591925700000|2020-06-12 01:35:00|2003.1|1997.1|2005.1|1999.1|2005.9|1999.9|2002.1|1996.1|58
1591926000000|2020-06-12 01:40:00|2005.4|1999.4|2006.6|2000.6|2006.6|2000.6|2003.9|1997.9|76
1591926300000|2020-06-12 01:45:00|2006.4|2000.4|2006.4|2000.4|2006.6|2000.6|2004.9|1998.9|30
1591926600000|2020-06-12 01:50:00|2006.6|2000.6|2008.4|2002.4|2008.4|2002.4|2006.4|2000.4|18
1591926900000|2020-06-12 01:55:00|2008.6|2002.6|2008.1|2002.1|2009.6|2003.6|2007.6|2001.6|25
1591927200000|2020-06-12 02:00:00|2007.9|2001.9|2006.6|2000.6|2007.9|2001.9|2005.6|1999.6|23
1591927500000|2020-06-12 02:05:00|2006.4|2000.4|2005.4|1999.4|2007.1|2001.1|2005.4|1999.4|12
1591927800000|2020-06-12 02:10:00|2005.6|1999.6|2007.9|2001.9|2009.1|2003.1|2005.6|1999.6|27
1591928100000|2020-06-12 02:15:00|2007.6|2001.6|2008.1|2002.1|2008.1|2002.1|2007.4|2001.4|14
1591928400000|2020-06-12 02:20:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2007.4|2001.4|25
1591928700000|2020-06-12 02:25:00|2008.1|2002.1|2008.4|2002.4|2008.4|2002.4|2008.1|2002.1|2
1591929000000|2020-06-12 02:30:00|2008.6|2002.6|2008.6|2002.6|2009.4|2003.4|2007.4|2001.4|30
1591929300000|2020-06-12 02:35:00|2008.9|2002.9|2008.6|2002.6|2009.4|2003.4|2007.6|2001.6|20
1591929600000|2020-06-12 02:40:00|2008.4|2002.4|2007.4|2001.4|2008.6|2002.6|2007.4|2001.4|20
1591929900000|2020-06-12 02:45:00|2007.1|2001.1|2007.9|2001.9|2008.1|2002.1|2006.1|2000.1|18
1591930200000|2020-06-12 02:50:00|2008.1|2002.1|2007.9|2001.9|2008.4|2002.4|2006.9|2000.9|9
1591930500000|2020-06-12 02:55:00|2008.1|2002.1|2007.1|2001.1|2008.1|2002.1|2006.1|2000.1|17
1591930800000|2020-06-12 03:00:00|2007.4|2001.4|2006.9|2000.9|2009.4|2003.4|2006.9|2000.9|32
1591931100000|2020-06-12 03:05:00|2006.6|2000.6|2008.1|2002.1|2008.1|2002.1|2005.9|1999.9|41
1591931400000|2020-06-12 03:10:00|2007.6|2001.6|2009.4|2003.4|2009.4|2003.4|2007.6|2001.6|18
1591931700000|2020-06-12 03:15:00|2008.9|2002.9|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|17
1591932000000|2020-06-12 03:20:00|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.4|2001.4|46
1591932300000|2020-06-12 03:25:00|2008.9|2002.9|2006.1|2000.1|2008.9|2002.9|2005.9|1999.9|42
1591932600000|2020-06-12 03:30:00|2005.9|1999.9|2007.1|2001.1|2007.1|2001.1|2005.9|1999.9|5
1591932900000|2020-06-12 03:35:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.1|2001.1|7
1591933200000|2020-06-12 03:40:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|1
1591933500000|2020-06-12 03:45:00|2008.4|2002.4|2009.1|2003.1|2009.6|2003.6|2008.4|2002.4|8
1591933800000|2020-06-12 03:50:00|2009.4|2003.4|2008.9|2002.9|2009.4|2003.4|2008.9|2002.9|5
1591934100000|2020-06-12 03:55:00|2009.1|2003.1|2007.6|2001.6|2009.1|2003.1|2007.1|2001.1|9
1591934700000|2020-06-12 04:05:00|2007.1|2001.1|2005.1|1999.1|2007.1|2001.1|2004.1|1998.1|18
1591935000000|2020-06-12 04:10:00|2005.4|1999.4|2004.4|1998.4|2005.4|1999.4|2004.1|1998.1|11
1591935300000|2020-06-12 04:15:00|2004.1|1998.1|2004.9|1998.9|2004.9|1998.9|2002.9|1996.9|6
1591935600000|2020-06-12 04:20:00|2005.6|1999.6|2006.1|2000.1|2006.6|2000.6|2005.6|1999.6|4
1591935900000|2020-06-12 04:25:00|2005.9|1999.9|2004.6|1998.6|2005.9|1999.9|2004.6|1998.6|4
1591936200000|2020-06-12 04:30:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1591936800000|2020-06-12 04:40:00|2004.6|1998.6|2004.4|1998.4|2004.9|1998.9|2004.4|1998.4|3
1591937100000|2020-06-12 04:45:00|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2003.6|1997.6|11
1591938000000|2020-06-12 05:00:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|4
1591938300000|2020-06-12 05:05:00|2005.9|1999.9|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|6
1591938600000|2020-06-12 05:10:00|2005.4|1999.4|2004.6|1998.6|2005.9|1999.9|2004.4|1998.4|13
1591938900000|2020-06-12 05:15:00|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2002.6|1996.6|14
1591939200000|2020-06-12 05:20:00|2003.9|1997.9|2004.9|1998.9|2004.9|1998.9|2003.9|1997.9|6
1591939500000|2020-06-12 05:25:00|2004.6|1998.6|2005.4|1999.4|2005.4|1999.4|2004.6|1998.6|6
1591939800000|2020-06-12 05:30:00|2005.6|1999.6|2009.4|2003.4|2009.6|2003.6|2005.6|1999.6|41
1591940100000|2020-06-12 05:35:00|2009.6|2003.6|2008.9|2002.9|2010.6|2004.6|2008.4|2002.4|38
1591940400000|2020-06-12 05:40:00|2007.9|2001.9|2009.6|2003.6|2009.6|2003.6|2007.9|2001.9|34
1591940700000|2020-06-12 05:45:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2008.6|2002.6|27
1591941000000|2020-06-12 05:50:00|2010.4|2004.4|2013.9|2007.9|2014.1|2008.1|2010.1|2004.1|36
1591941300000|2020-06-12 05:55:00|2014.1|2008.1|2012.6|2006.6|2015.9|2009.9|2012.1|2006.1|33
1591941600000|2020-06-12 06:00:00|2012.9|2006.9|2016.9|2010.9|2016.9|2010.9|2012.9|2006.9|21
1591941900000|2020-06-12 06:05:00|2016.6|2010.6|2016.9|2010.9|2019.1|2013.1|2015.9|2009.9|44
1591942200000|2020-06-12 06:10:00|2017.1|2011.1|2014.9|2008.9|2017.9|2011.9|2014.9|2008.9|27
1591942500000|2020-06-12 06:15:00|2015.1|2009.1|2013.9|2007.9|2015.6|2009.6|2012.6|2006.6|21
1591942800000|2020-06-12 06:20:00|2014.1|2008.1|2012.1|2006.1|2014.6|2008.6|2011.9|2005.9|20
1591943100000|2020-06-12 06:25:00|2012.4|2006.4|2014.6|2008.6|2015.6|2009.6|2012.1|2006.1|31
1591943400000|2020-06-12 06:30:00|2015.4|2009.4|2014.9|2008.9|2015.6|2009.6|2013.9|2007.9|31
1591943700000|2020-06-12 06:35:00|2014.6|2008.6|2012.4|2006.4|2014.6|2008.6|2012.1|2006.1|32
1591944000000|2020-06-12 06:40:00|2011.6|2005.6|2011.9|2005.9|2012.6|2006.6|2010.6|2004.6|26
1591944300000|2020-06-12 06:45:00|2011.6|2005.6|2010.1|2004.1|2012.1|2006.1|2010.1|2004.1|37
1591944600000|2020-06-12 06:50:00|2010.4|2004.4|2012.1|2006.1|2012.4|2006.4|2008.9|2002.9|31
1591944900000|2020-06-12 06:55:00|2011.9|2005.9|2012.4|2006.4|2012.6|2006.6|2009.9|2003.9|28
1591945200000|2020-06-12 07:00:00|2012.6|2006.6|2005.9|1999.9|2013.4|2007.4|2005.4|1999.4|46
1591945500000|2020-06-12 07:05:00|2005.6|1999.6|2004.6|1998.6|2005.6|1999.6|2004.4|1998.4|17
1591945800000|2020-06-12 07:10:00|2004.9|1998.9|2008.4|2002.4|2009.1|2003.1|2004.9|1998.9|28
1591946100000|2020-06-12 07:15:00|2008.6|2002.6|2007.6|2001.6|2008.9|2002.9|2007.1|2001.1|27
1591946400000|2020-06-12 07:20:00|2007.9|2001.9|2003.6|1997.6|2007.9|2001.9|2003.1|1997.1|32
1591946700000|2020-06-12 07:25:00|2003.4|1997.4|2003.6|1997.6|2004.9|1998.9|2003.1|1997.1|16
1591947000000|2020-06-12 07:30:00|2003.9|1997.9|2001.9|1995.9|2004.4|1998.4|2001.1|1995.1|18
1591947300000|2020-06-12 07:35:00|2002.1|1996.1|1999.9|1993.9|2002.4|1996.4|1998.4|1992.4|27
1591947600000|2020-06-12 07:40:00|2000.1|1994.1|2001.4|1995.4|2003.9|1997.9|2000.1|1994.1|30
1591947900000|2020-06-12 07:45:00|2001.6|1995.6|2002.1|1996.1|2003.1|1997.1|2001.6|1995.6|14
1591948200000|2020-06-12 07:50:00|2003.9|1997.9|2004.9|1998.9|2005.9|1999.9|2003.9|1997.9|19
1591948500000|2020-06-12 07:55:00|2005.1|1999.1|2004.1|1998.1|2007.1|2001.1|2004.1|1998.1|41
1591948800000|2020-06-12 08:00:00|2004.4|1998.4|2003.9|1997.9|2004.9|1998.9|2002.1|1996.1|25
1591949100000|2020-06-12 08:05:00|2004.1|1998.1|2008.9|2002.9|2009.4|2003.4|2002.6|1996.6|58
1591949400000|2020-06-12 08:10:00|2008.6|2002.6|2012.1|2006.1|2013.6|2007.6|2008.1|2002.1|45
1591949700000|2020-06-12 08:15:00|2012.4|2006.4|2011.9|2005.9|2013.1|2007.1|2010.4|2004.4|22
1591950000000|2020-06-12 08:20:00|2012.1|2006.1|2011.6|2005.6|2012.6|2006.6|2010.9|2004.9|18
1591950300000|2020-06-12 08:25:00|2011.9|2005.9|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|6
1591950600000|2020-06-12 08:30:00|2011.1|2005.1|2013.1|2007.1|2014.4|2008.4|2011.1|2005.1|36
1591950900000|2020-06-12 08:35:00|2012.9|2006.9|2014.4|2008.4|2014.6|2008.6|2012.6|2006.6|24
1591951200000|2020-06-12 08:40:00|2014.1|2008.1|2014.9|2008.9|2017.6|2011.6|2014.1|2008.1|44
1591951500000|2020-06-12 08:45:00|2015.1|2009.1|2019.4|2013.4|2019.6|2013.6|2014.9|2008.9|43
1591951800000|2020-06-12 08:50:00|2018.6|2012.6|2018.4|2012.4|2019.6|2013.6|2016.4|2010.4|44
1591952100000|2020-06-12 08:55:00|2018.6|2012.6|2018.6|2012.6|2019.1|2013.1|2016.6|2010.6|27
1591952400000|2020-06-12 09:00:00|2018.4|2012.4|2019.6|2013.6|2019.6|2013.6|2017.9|2011.9|32
1591952700000|2020-06-12 09:05:00|2020.6|2014.6|2018.4|2012.4|2020.6|2014.6|2016.6|2010.6|26
1591953000000|2020-06-12 09:10:00|2018.6|2012.6|2019.6|2013.6|2019.9|2013.9|2018.4|2012.4|21
1591953300000|2020-06-12 09:15:00|2019.9|2013.9|2019.9|2013.9|2021.1|2015.1|2018.4|2012.4|29
1591953600000|2020-06-12 09:20:00|2020.1|2014.1|2020.6|2014.6|2021.6|2015.6|2020.1|2014.1|21
1591953900000|2020-06-12 09:25:00|2020.4|2014.4|2019.4|2013.4|2020.4|2014.4|2017.4|2011.4|31
1591954200000|2020-06-12 09:30:00|2019.6|2013.6|2016.9|2010.9|2019.9|2013.9|2015.6|2009.6|36
1591954500000|2020-06-12 09:35:00|2017.1|2011.1|2016.4|2010.4|2017.6|2011.6|2015.4|2009.4|39
1591954800000|2020-06-12 09:40:00|2016.6|2010.6|2018.1|2012.1|2018.6|2012.6|2016.6|2010.6|46
1591955100000|2020-06-12 09:45:00|2018.6|2012.6|2016.9|2010.9|2019.4|2013.4|2016.9|2010.9|26
1591955400000|2020-06-12 09:50:00|2017.6|2011.6|2019.9|2013.9|2020.1|2014.1|2017.6|2011.6|16
1591955700000|2020-06-12 09:55:00|2019.1|2013.1|2019.1|2013.1|2019.4|2013.4|2017.9|2011.9|25
1591956000000|2020-06-12 10:00:00|2019.4|2013.4|2019.1|2013.1|2019.4|2013.4|2018.9|2012.9|6
1591956300000|2020-06-12 10:05:00|2018.9|2012.9|2015.6|2009.6|2018.9|2012.9|2015.6|2009.6|17
1591956600000|2020-06-12 10:10:00|2015.9|2009.9|2017.9|2011.9|2017.9|2011.9|2015.4|2009.4|13
1591956900000|2020-06-12 10:15:00|2017.6|2011.6|2015.9|2009.9|2018.1|2012.1|2015.6|2009.6|18
1591957200000|2020-06-12 10:20:00|2016.1|2010.1|2017.1|2011.1|2017.4|2011.4|2016.1|2010.1|17
1591957500000|2020-06-12 10:25:00|2016.6|2010.6|2014.9|2008.9|2016.6|2010.6|2014.9|2008.9|7
1591957800000|2020-06-12 10:30:00|2014.6|2008.6|2013.4|2007.4|2014.9|2008.9|2013.4|2007.4|14
1591958100000|2020-06-12 10:35:00|2013.1|2007.1|2013.1|2007.1|2013.4|2007.4|2012.1|2006.1|5
1591958400000|2020-06-12 10:40:00|2013.4|2007.4|2011.1|2005.1|2014.6|2008.6|2010.1|2004.1|27
1591958700000|2020-06-12 10:45:00|2011.4|2005.4|2009.9|2003.9|2011.9|2005.9|2008.6|2002.6|25
1591959000000|2020-06-12 10:50:00|2010.1|2004.1|2007.4|2001.4|2010.4|2004.4|2007.4|2001.4|11
1591959300000|2020-06-12 10:55:00|2007.6|2001.6|2008.6|2002.6|2009.4|2003.4|2007.4|2001.4|13
1591959600000|2020-06-12 11:00:00|2008.9|2002.9|2008.9|2002.9|2010.4|2004.4|2008.6|2002.6|21
1591959900000|2020-06-12 11:05:00|2009.1|2003.1|2007.6|2001.6|2009.4|2003.4|2007.6|2001.6|13
1591960200000|2020-06-12 11:10:00|2007.4|2001.4|2006.1|2000.1|2007.4|2001.4|2005.9|1999.9|10
1591960500000|2020-06-12 11:15:00|2005.6|1999.6|2006.9|2000.9|2006.9|2000.9|2004.1|1998.1|19
1591960800000|2020-06-12 11:20:00|2006.6|2000.6|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|9
1591961100000|2020-06-12 11:25:00|2005.9|1999.9|2006.4|2000.4|2006.6|2000.6|2004.9|1998.9|14
1591961400000|2020-06-12 11:30:00|2006.6|2000.6|2008.9|2002.9|2010.4|2004.4|2006.6|2000.6|29
1591961700000|2020-06-12 11:35:00|2009.1|2003.1|2006.9|2000.9|2010.9|2004.9|2006.9|2000.9|35
1591962000000|2020-06-12 11:40:00|2007.1|2001.1|2007.6|2001.6|2011.4|2005.4|2007.1|2001.1|26
1591962300000|2020-06-12 11:45:00|2007.4|2001.4|2008.8|2002.8|2008.8|2002.8|2006.4|2000.4|25
1591962600000|2020-06-12 11:50:00|2009.6|2003.6|2006.4|2000.4|2009.6|2003.6|2004.4|1998.4|86
1591962900000|2020-06-12 11:55:00|2006.6|2000.6|2012.4|2006.4|2013.6|2007.6|2006.6|2000.6|50
1591963200000|2020-06-12 12:00:00|2012.1|2006.1|2009.6|2003.6|2012.1|2006.1|2009.6|2003.6|23
1591963500000|2020-06-12 12:05:00|2009.4|2003.4|2005.6|1999.6|2009.4|2003.4|2005.4|1999.4|61
1591963800000|2020-06-12 12:10:00|2005.1|1999.1|2008.9|2002.9|2010.1|2004.1|2005.1|1999.1|55
1591964100000|2020-06-12 12:15:00|2009.1|2003.1|2010.4|2004.4|2010.4|2004.4|2007.4|2001.4|65
1591964400000|2020-06-12 12:20:00|2010.1|2004.1|2008.4|2002.4|2010.1|2004.1|2007.6|2001.6|22
1591964700000|2020-06-12 12:25:00|2007.9|2001.9|2007.9|2001.9|2009.1|2003.1|2006.1|2000.1|26
1591965000000|2020-06-12 12:30:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2006.1|2000.1|19
1591965300000|2020-06-12 12:35:00|2008.6|2002.6|2006.1|2000.1|2008.6|2002.6|2005.4|1999.4|34
1591965600000|2020-06-12 12:40:00|2006.4|2000.4|2005.4|1999.4|2006.4|2000.4|2004.9|1998.9|26
1591965900000|2020-06-12 12:45:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2005.1|1999.1|35
1591966200000|2020-06-12 12:50:00|2007.1|2001.1|2009.1|2003.1|2009.4|2003.4|2005.9|1999.9|32
1591966500000|2020-06-12 12:55:00|2008.9|2002.9|2008.6|2002.6|2009.6|2003.6|2007.6|2001.6|37
1591966800000|2020-06-12 13:00:00|2008.4|2002.4|2008.1|2002.1|2010.4|2004.4|2005.4|1999.4|92
1591967100000|2020-06-12 13:05:00|2007.9|2001.9|2008.9|2002.9|2009.1|2003.1|2006.4|2000.4|45
1591967400000|2020-06-12 13:10:00|2008.6|2002.6|2009.4|2003.4|2010.1|2004.1|2006.9|2000.9|36
1591967700000|2020-06-12 13:15:00|2009.1|2003.1|2009.6|2003.6|2009.6|2003.6|2008.4|2002.4|18
1591968000000|2020-06-12 13:20:00|2009.9|2003.9|2016.1|2010.1|2016.4|2010.4|2009.9|2003.9|82
1591968300000|2020-06-12 13:25:00|2016.4|2010.4|2012.9|2006.9|2017.1|2011.1|2011.4|2005.4|80
1591968600000|2020-06-12 13:30:00|2012.6|2006.6|2011.1|2005.1|2012.6|2006.6|2007.9|2001.9|48
1591968900000|2020-06-12 13:35:00|2011.4|2005.4|2011.9|2005.9|2012.4|2006.4|2010.4|2004.4|26
1591969200000|2020-06-12 13:40:00|2012.1|2006.1|2015.4|2009.4|2015.9|2009.9|2012.1|2006.1|64
1591969500000|2020-06-12 13:45:00|2015.6|2009.6|2009.1|2003.1|2016.6|2010.6|2008.9|2002.9|74
1591969800000|2020-06-12 13:50:00|2008.9|2002.9|2008.9|2002.9|2011.6|2005.6|2008.4|2002.4|40
1591970100000|2020-06-12 13:55:00|2009.1|2003.1|2009.9|2003.9|2011.6|2005.6|2008.6|2002.6|35
1591970400000|2020-06-12 14:00:00|2009.6|2003.6|2005.9|1999.9|2010.1|2004.1|2005.6|1999.6|60
1591970700000|2020-06-12 14:05:00|2006.1|2000.1|2003.4|1997.4|2006.9|2000.9|2003.4|1997.4|77
1591971000000|2020-06-12 14:10:00|2003.6|1997.6|2002.4|1996.4|2006.4|2000.4|2002.4|1996.4|42
1591971300000|2020-06-12 14:15:00|2002.6|1996.6|2000.4|1994.4|2003.4|1997.4|2000.4|1994.4|40
1591971600000|2020-06-12 14:20:00|2000.1|1994.1|2002.4|1996.4|2003.1|1997.1|1999.6|1993.6|52
1591971900000|2020-06-12 14:25:00|2002.6|1996.6|1998.4|1992.4|2002.6|1996.6|1998.1|1992.1|56
1591972200000|2020-06-12 14:30:00|1998.1|1992.1|1995.4|1989.4|1998.1|1992.1|1994.9|1988.9|80
1591972500000|2020-06-12 14:35:00|1995.6|1989.6|1990.1|1984.1|1995.6|1989.6|1989.1|1983.1|117
1591972800000|2020-06-12 14:40:00|1989.9|1983.9|1993.9|1987.9|1994.1|1988.1|1989.1|1983.1|114
1591973100000|2020-06-12 14:45:00|1993.6|1987.6|1991.4|1985.4|1996.9|1990.9|1990.4|1984.4|101
1591973400000|2020-06-12 14:50:00|1990.6|1984.6|1981.6|1975.6|1990.6|1984.6|1980.6|1974.6|180
1591973700000|2020-06-12 14:55:00|1981.9|1975.9|1978.1|1972.1|1983.1|1977.1|1978.1|1972.1|236
1591974000000|2020-06-12 15:00:00|1978.4|1972.4|1979.6|1973.6|1984.9|1978.9|1978.1|1972.1|119
1591974300000|2020-06-12 15:05:00|1979.4|1973.4|1984.1|1978.1|1984.6|1978.6|1978.9|1972.9|169
1591974600000|2020-06-12 15:10:00|1983.9|1977.9|1982.1|1976.1|1984.1|1978.1|1981.9|1975.9|62
1591974900000|2020-06-12 15:15:00|1982.4|1976.4|1981.9|1975.9|1984.1|1978.1|1981.9|1975.9|34
1591975200000|2020-06-12 15:20:00|1982.1|1976.1|1986.6|1980.6|1986.6|1980.6|1981.9|1975.9|97
1591975500000|2020-06-12 15:25:00|1986.9|1980.9|1991.4|1985.4|1991.9|1985.9|1986.9|1980.9|90
1591975800000|2020-06-12 15:30:00|1991.1|1985.1|1990.6|1984.6|1991.4|1985.4|1988.4|1982.4|71
1591976100000|2020-06-12 15:35:00|1990.4|1984.4|1990.1|1984.1|1990.6|1984.6|1989.9|1983.9|18
1591976400000|2020-06-12 15:40:00|1989.9|1983.9|1989.6|1983.6|1992.6|1986.6|1989.6|1983.6|35
1591976700000|2020-06-12 15:45:00|1989.9|1983.9|1991.9|1985.9|1993.4|1987.4|1988.6|1982.6|53
1591977000000|2020-06-12 15:50:00|1992.1|1986.1|1992.1|1986.1|1992.9|1986.9|1990.9|1984.9|27
1591977300000|2020-06-12 15:55:00|1991.9|1985.9|1994.4|1988.4|1994.6|1988.6|1991.4|1985.4|19
1591977600000|2020-06-12 16:00:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1992.1|1986.1|29
1591977900000|2020-06-12 16:05:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|2
1591978200000|2020-06-12 16:10:00|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.6|1985.6|8
1591978500000|2020-06-12 16:15:00|1993.6|1987.6|1992.9|1986.9|1993.9|1987.9|1992.6|1986.6|12
1591978800000|2020-06-12 16:20:00|1992.6|1986.6|1992.4|1986.4|1993.1|1987.1|1992.4|1986.4|9
1591979100000|2020-06-12 16:25:00|1992.6|1986.6|1993.1|1987.1|1993.4|1987.4|1992.1|1986.1|15
1591979400000|2020-06-12 16:30:00|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1992.1|1986.1|9
1591979700000|2020-06-12 16:35:00|1992.1|1986.1|1990.1|1984.1|1992.1|1986.1|1988.1|1982.1|28
1591980000000|2020-06-12 16:40:00|1990.4|1984.4|1989.1|1983.1|1992.4|1986.4|1989.1|1983.1|94
1591980300000|2020-06-12 16:45:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.1|1982.1|4
1591980600000|2020-06-12 16:50:00|1988.9|1982.9|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|4
1591980900000|2020-06-12 16:55:00|1991.3|1985.3|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|6
1592179200000|2020-06-15 00:00:00|1994|1982.8|1979.9|1973.9|1994|1982.8|1979.4|1973.4|5
1592179500000|2020-06-15 00:05:00|1980.4|1974.4|1981.6|1975.6|1981.6|1975.6|1980.4|1974.4|10
1592179800000|2020-06-15 00:10:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1980.1|1974.1|6
1592180100000|2020-06-15 00:15:00|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|3
1592180400000|2020-06-15 00:20:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1592180700000|2020-06-15 00:25:00|1981.9|1975.9|1982.4|1976.4|1982.6|1976.6|1981.9|1975.9|11
1592181000000|2020-06-15 00:30:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1592181300000|2020-06-15 00:35:00|1982.9|1976.9|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|3
1592181600000|2020-06-15 00:40:00|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1982.1|1976.1|10
1592181900000|2020-06-15 00:45:00|1983.4|1977.4|1985.4|1979.4|1985.9|1979.9|1983.4|1977.4|12
1592182200000|2020-06-15 00:50:00|1985.6|1979.6|1986.1|1980.1|1986.9|1980.9|1985.6|1979.6|11
1592182500000|2020-06-15 00:55:00|1985.6|1979.6|1984.1|1978.1|1985.6|1979.6|1984.1|1978.1|6
1592182800000|2020-06-15 01:00:00|1983.9|1977.9|1974.6|1968.6|1984.1|1978.1|1974.6|1968.6|78
1592183100000|2020-06-15 01:05:00|1974.9|1968.9|1980.9|1974.9|1983.6|1977.6|1974.6|1968.6|134
1592183400000|2020-06-15 01:10:00|1980.6|1974.6|1976.1|1970.1|1980.6|1974.6|1975.9|1969.9|40
1592183700000|2020-06-15 01:15:00|1975.9|1969.9|1976.9|1970.9|1979.6|1973.6|1975.6|1969.6|66
1592184000000|2020-06-15 01:20:00|1977.6|1971.6|1978.4|1972.4|1980.1|1974.1|1976.9|1970.9|39
1592184300000|2020-06-15 01:25:00|1978.6|1972.6|1977.1|1971.1|1979.1|1973.1|1976.1|1970.1|37
1592184600000|2020-06-15 01:30:00|1977.4|1971.4|1977.4|1971.4|1980.1|1974.1|1976.6|1970.6|66
1592184900000|2020-06-15 01:35:00|1977.6|1971.6|1976.6|1970.6|1977.6|1971.6|1975.1|1969.1|39
1592185200000|2020-06-15 01:40:00|1976.4|1970.4|1981.9|1975.9|1981.9|1975.9|1975.6|1969.6|42
1592185500000|2020-06-15 01:45:00|1982.1|1976.1|1983.4|1977.4|1984.6|1978.6|1981.9|1975.9|44
1592185800000|2020-06-15 01:50:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1981.9|1975.9|35
1592186100000|2020-06-15 01:55:00|1984.4|1978.4|1984.6|1978.6|1985.1|1979.1|1983.9|1977.9|27
1592186400000|2020-06-15 02:00:00|1984.4|1978.4|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|17
1592186700000|2020-06-15 02:05:00|1984.1|1978.1|1984.1|1978.1|1984.6|1978.6|1981.4|1975.4|26
1592187000000|2020-06-15 02:10:00|1983.9|1977.9|1982.6|1976.6|1983.9|1977.9|1981.9|1975.9|25
1592187300000|2020-06-15 02:15:00|1982.4|1976.4|1984.6|1978.6|1984.6|1978.6|1982.4|1976.4|9
1592187600000|2020-06-15 02:20:00|1984.4|1978.4|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|5
1592187900000|2020-06-15 02:25:00|1984.1|1978.1|1983.1|1977.1|1984.1|1978.1|1983.1|1977.1|3
1592188200000|2020-06-15 02:30:00|1983.4|1977.4|1984.1|1978.1|1984.1|1978.1|1982.9|1976.9|12
1592188500000|2020-06-15 02:35:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.1|1977.1|5
1592188800000|2020-06-15 02:40:00|1983.6|1977.6|1982.9|1976.9|1983.6|1977.6|1982.6|1976.6|5
1592189100000|2020-06-15 02:45:00|1983.4|1977.4|1982.6|1976.6|1984.1|1978.1|1982.6|1976.6|15
1592189400000|2020-06-15 02:50:00|1982.9|1976.9|1983.4|1977.4|1983.6|1977.6|1982.9|1976.9|4
1592189700000|2020-06-15 02:55:00|1983.1|1977.1|1981.9|1975.9|1983.1|1977.1|1981.9|1975.9|4
1592190000000|2020-06-15 03:00:00|1982.1|1976.1|1980.4|1974.4|1983.6|1977.6|1980.1|1974.1|29
1592190300000|2020-06-15 03:05:00|1979.6|1973.6|1983.1|1977.1|1983.1|1977.1|1979.6|1973.6|26
1592190600000|2020-06-15 03:10:00|1983.4|1977.4|1983.4|1977.4|1983.9|1977.9|1983.4|1977.4|17
1592190900000|2020-06-15 03:15:00|1983.1|1977.1|1985.6|1979.6|1986.1|1980.1|1983.1|1977.1|21
1592191200000|2020-06-15 03:20:00|1984.9|1978.9|1984.1|1978.1|1985.1|1979.1|1983.6|1977.6|34
1592191500000|2020-06-15 03:25:00|1983.9|1977.9|1987.4|1981.4|1988.9|1982.9|1983.9|1977.9|28
1592191800000|2020-06-15 03:30:00|1987.1|1981.1|1984.6|1978.6|1987.4|1981.4|1984.6|1978.6|18
1592192100000|2020-06-15 03:35:00|1984.9|1978.9|1984.9|1978.9|1985.6|1979.6|1984.9|1978.9|7
1592192400000|2020-06-15 03:40:00|1984.6|1978.6|1984.6|1978.6|1984.9|1978.9|1984.6|1978.6|3
1592193300000|2020-06-15 03:55:00|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1592193600000|2020-06-15 04:00:00|1985.1|1979.1|1984.6|1978.6|1985.1|1979.1|1984.6|1978.6|2
1592193900000|2020-06-15 04:05:00|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|3
1592194200000|2020-06-15 04:10:00|1983.6|1977.6|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|3
1592194500000|2020-06-15 04:15:00|1983.9|1977.9|1986.9|1980.9|1986.9|1980.9|1983.9|1977.9|12
1592194800000|2020-06-15 04:20:00|1987.1|1981.1|1986.1|1980.1|1987.1|1981.1|1986.1|1980.1|4
1592195400000|2020-06-15 04:30:00|1985.9|1979.9|1984.6|1978.6|1985.9|1979.9|1984.6|1978.6|4
1592195700000|2020-06-15 04:35:00|1984.4|1978.4|1985.4|1979.4|1985.4|1979.4|1984.4|1978.4|5
1592196000000|2020-06-15 04:40:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1592196300000|2020-06-15 04:45:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|6
1592196600000|2020-06-15 04:50:00|1983.9|1977.9|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|4
1592196900000|2020-06-15 04:55:00|1982.9|1976.9|1980.4|1974.4|1982.9|1976.9|1979.6|1973.6|12
1592197200000|2020-06-15 05:00:00|1980.6|1974.6|1979.4|1973.4|1981.1|1975.1|1979.4|1973.4|12
1592197500000|2020-06-15 05:05:00|1979.9|1973.9|1977.6|1971.6|1980.4|1974.4|1977.6|1971.6|25
1592197800000|2020-06-15 05:10:00|1978.1|1972.1|1979.4|1973.4|1979.6|1973.6|1978.1|1972.1|13
1592198100000|2020-06-15 05:15:00|1979.6|1973.6|1977.6|1971.6|1980.1|1974.1|1977.6|1971.6|13
1592198400000|2020-06-15 05:20:00|1977.4|1971.4|1978.9|1972.9|1979.1|1973.1|1976.9|1970.9|18
1592198700000|2020-06-15 05:25:00|1978.6|1972.6|1977.9|1971.9|1979.9|1973.9|1977.9|1971.9|15
1592199000000|2020-06-15 05:30:00|1978.1|1972.1|1981.1|1975.1|1982.1|1976.1|1978.1|1972.1|128
1592199300000|2020-06-15 05:35:00|1980.9|1974.9|1977.6|1971.6|1980.9|1974.9|1975.9|1969.9|56
1592199600000|2020-06-15 05:40:00|1977.4|1971.4|1979.1|1973.1|1979.4|1973.4|1976.6|1970.6|44
1592199900000|2020-06-15 05:45:00|1978.9|1972.9|1979.4|1973.4|1980.1|1974.1|1978.4|1972.4|25
1592200200000|2020-06-15 05:50:00|1979.1|1973.1|1975.9|1969.9|1979.1|1973.1|1975.6|1969.6|32
1592200500000|2020-06-15 05:55:00|1975.6|1969.6|1976.9|1970.9|1977.6|1971.6|1974.6|1968.6|35
1592200800000|2020-06-15 06:00:00|1976.6|1970.6|1975.1|1969.1|1977.6|1971.6|1974.4|1968.4|49
1592201100000|2020-06-15 06:05:00|1974.9|1968.9|1976.4|1970.4|1976.6|1970.6|1973.4|1967.4|50
1592201400000|2020-06-15 06:10:00|1976.1|1970.1|1976.6|1970.6|1977.4|1971.4|1975.1|1969.1|56
1592201700000|2020-06-15 06:15:00|1976.9|1970.9|1978.1|1972.1|1979.4|1973.4|1976.6|1970.6|62
1592202000000|2020-06-15 06:20:00|1977.9|1971.9|1975.6|1969.6|1978.4|1972.4|1975.4|1969.4|85
1592202300000|2020-06-15 06:25:00|1975.4|1969.4|1974.6|1968.6|1975.6|1969.6|1973.4|1967.4|54
1592202600000|2020-06-15 06:30:00|1974.9|1968.9|1976.6|1970.6|1976.6|1970.6|1974.9|1968.9|57
1592202900000|2020-06-15 06:35:00|1976.4|1970.4|1974.9|1968.9|1976.4|1970.4|1974.6|1968.6|23
1592203200000|2020-06-15 06:40:00|1974.6|1968.6|1974.1|1968.1|1975.6|1969.6|1974.1|1968.1|25
1592203500000|2020-06-15 06:45:00|1973.9|1967.9|1977.4|1971.4|1977.4|1971.4|1973.9|1967.9|47
1592203800000|2020-06-15 06:50:00|1976.9|1970.9|1977.9|1971.9|1979.1|1973.1|1976.1|1970.1|41
1592204100000|2020-06-15 06:55:00|1978.1|1972.1|1979.4|1973.4|1980.1|1974.1|1977.6|1971.6|51
1592204400000|2020-06-15 07:00:00|1979.1|1973.1|1977.9|1971.9|1979.6|1973.6|1974.1|1968.1|47
1592204700000|2020-06-15 07:05:00|1977.6|1971.6|1975.6|1969.6|1978.1|1972.1|1975.6|1969.6|45
1592205000000|2020-06-15 07:10:00|1975.9|1969.9|1973.9|1967.9|1978.4|1972.4|1973.9|1967.9|52
1592205300000|2020-06-15 07:15:00|1973.6|1967.6|1972.4|1966.4|1973.9|1967.9|1968.6|1962.6|78
1592205600000|2020-06-15 07:20:00|1972.1|1966.1|1974.1|1968.1|1974.9|1968.9|1970.4|1964.4|78
1592205900000|2020-06-15 07:25:00|1973.9|1967.9|1972.9|1966.9|1974.4|1968.4|1971.9|1965.9|65
1592206200000|2020-06-15 07:30:00|1973.1|1967.1|1972.1|1966.1|1973.1|1967.1|1970.9|1964.9|39
1592206500000|2020-06-15 07:35:00|1971.9|1965.9|1973.6|1967.6|1974.1|1968.1|1971.9|1965.9|20
1592206800000|2020-06-15 07:40:00|1973.9|1967.9|1978.4|1972.4|1979.9|1973.9|1973.9|1967.9|48
1592207100000|2020-06-15 07:45:00|1978.1|1972.1|1980.6|1974.6|1980.6|1974.6|1977.6|1971.6|20
1592207400000|2020-06-15 07:50:00|1979.9|1973.9|1984.6|1978.6|1984.6|1978.6|1979.9|1973.9|27
1592207700000|2020-06-15 07:55:00|1984.9|1978.9|1982.4|1976.4|1984.9|1978.9|1980.6|1974.6|22
1592208000000|2020-06-15 08:00:00|1982.6|1976.6|1978.9|1972.9|1982.6|1976.6|1978.9|1972.9|38
1592208300000|2020-06-15 08:05:00|1979.1|1973.1|1977.4|1971.4|1979.1|1973.1|1976.4|1970.4|7
1592208600000|2020-06-15 08:10:00|1977.1|1971.1|1973.9|1967.9|1977.1|1971.1|1972.4|1966.4|35
1592208900000|2020-06-15 08:15:00|1974.1|1968.1|1974.9|1968.9|1975.1|1969.1|1972.9|1966.9|19
1592209200000|2020-06-15 08:20:00|1974.4|1968.4|1973.4|1967.4|1974.4|1968.4|1973.1|1967.1|15
1592209500000|2020-06-15 08:25:00|1973.1|1967.1|1973.1|1967.1|1976.4|1970.4|1972.4|1966.4|69
1592209800000|2020-06-15 08:30:00|1973.4|1967.4|1974.9|1968.9|1975.4|1969.4|1972.1|1966.1|50
1592210100000|2020-06-15 08:35:00|1975.1|1969.1|1972.9|1966.9|1976.1|1970.1|1972.9|1966.9|34
1592210400000|2020-06-15 08:40:00|1972.6|1966.6|1974.1|1968.1|1974.9|1968.9|1972.6|1966.6|36
1592210700000|2020-06-15 08:45:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1973.6|1967.6|28
1592211000000|2020-06-15 08:50:00|1974.9|1968.9|1974.9|1968.9|1975.9|1969.9|1974.4|1968.4|28
1592211300000|2020-06-15 08:55:00|1975.1|1969.1|1979.4|1973.4|1979.4|1973.4|1974.9|1968.9|40
1592211600000|2020-06-15 09:00:00|1979.9|1973.9|1976.4|1970.4|1980.9|1974.9|1976.4|1970.4|44
1592211900000|2020-06-15 09:05:00|1976.9|1970.9|1975.6|1969.6|1976.9|1970.9|1975.4|1969.4|18
1592212200000|2020-06-15 09:10:00|1975.9|1969.9|1975.9|1969.9|1978.4|1972.4|1975.9|1969.9|21
1592212500000|2020-06-15 09:15:00|1975.6|1969.6|1975.6|1969.6|1977.6|1971.6|1975.6|1969.6|34
1592212800000|2020-06-15 09:20:00|1975.4|1969.4|1974.9|1968.9|1976.1|1970.1|1973.9|1967.9|26
1592213100000|2020-06-15 09:25:00|1975.1|1969.1|1974.6|1968.6|1975.6|1969.6|1973.1|1967.1|29
1592213400000|2020-06-15 09:30:00|1975.4|1969.4|1971.1|1965.1|1976.4|1970.4|1971.1|1965.1|39
1592213700000|2020-06-15 09:35:00|1971.4|1965.4|1970.4|1964.4|1971.4|1965.4|1969.1|1963.1|37
1592214000000|2020-06-15 09:40:00|1970.6|1964.6|1971.9|1965.9|1972.1|1966.1|1970.6|1964.6|31
1592214300000|2020-06-15 09:45:00|1971.6|1965.6|1972.9|1966.9|1973.9|1967.9|1971.1|1965.1|49
1592214600000|2020-06-15 09:50:00|1973.4|1967.4|1974.9|1968.9|1976.1|1970.1|1973.1|1967.1|56
1592214900000|2020-06-15 09:55:00|1974.6|1968.6|1972.1|1966.1|1975.4|1969.4|1971.9|1965.9|47
1592215200000|2020-06-15 10:00:00|1971.9|1965.9|1968.9|1962.9|1971.9|1965.9|1968.1|1962.1|55
1592215500000|2020-06-15 10:05:00|1968.6|1962.6|1965.1|1959.1|1968.6|1962.6|1964.6|1958.6|22
1592215800000|2020-06-15 10:10:00|1964.9|1958.9|1967.4|1961.4|1968.4|1962.4|1964.6|1958.6|45
1592216100000|2020-06-15 10:15:00|1967.1|1961.1|1965.4|1959.4|1967.4|1961.4|1964.6|1958.6|43
1592216400000|2020-06-15 10:20:00|1965.6|1959.6|1964.9|1958.9|1965.9|1959.9|1964.4|1958.4|24
1592216700000|2020-06-15 10:25:00|1965.1|1959.1|1964.4|1958.4|1965.4|1959.4|1963.9|1957.9|23
1592217000000|2020-06-15 10:30:00|1965.1|1959.1|1967.9|1961.9|1968.1|1962.1|1965.1|1959.1|37
1592217300000|2020-06-15 10:35:00|1968.1|1962.1|1968.9|1962.9|1969.9|1963.9|1967.9|1961.9|33
1592217600000|2020-06-15 10:40:00|1968.6|1962.6|1968.1|1962.1|1969.6|1963.6|1967.4|1961.4|34
1592217900000|2020-06-15 10:45:00|1967.9|1961.9|1964.9|1958.9|1967.9|1961.9|1964.9|1958.9|15
1592218200000|2020-06-15 10:50:00|1965.1|1959.1|1964.4|1958.4|1967.4|1961.4|1964.4|1958.4|20
1592218500000|2020-06-15 10:55:00|1964.6|1958.6|1962.4|1956.4|1965.4|1959.4|1960.6|1954.6|31
1592218800000|2020-06-15 11:00:00|1962.6|1956.6|1962.1|1956.1|1963.1|1957.1|1960.4|1954.4|20
1592219100000|2020-06-15 11:05:00|1961.6|1955.6|1964.1|1958.1|1964.1|1958.1|1961.6|1955.6|36
1592219400000|2020-06-15 11:10:00|1964.4|1958.4|1962.4|1956.4|1964.4|1958.4|1962.4|1956.4|10
1592219700000|2020-06-15 11:15:00|1962.6|1956.6|1969.9|1963.9|1969.9|1963.9|1962.4|1956.4|35
1592220000000|2020-06-15 11:20:00|1970.1|1964.1|1969.9|1963.9|1970.1|1964.1|1968.6|1962.6|19
1592220300000|2020-06-15 11:25:00|1970.1|1964.1|1970.1|1964.1|1971.6|1965.6|1969.9|1963.9|19
1592220600000|2020-06-15 11:30:00|1970.4|1964.4|1971.6|1965.6|1971.6|1965.6|1969.6|1963.6|36
1592220900000|2020-06-15 11:35:00|1972.4|1966.4|1970.9|1964.9|1974.6|1968.6|1970.4|1964.4|52
1592221200000|2020-06-15 11:40:00|1970.6|1964.6|1971.9|1965.9|1972.4|1966.4|1970.4|1964.4|36
1592221500000|2020-06-15 11:45:00|1971.6|1965.6|1971.9|1965.9|1975.4|1969.4|1970.6|1964.6|66
1592221800000|2020-06-15 11:50:00|1972.1|1966.1|1971.6|1965.6|1974.4|1968.4|1967.4|1961.4|108
1592222100000|2020-06-15 11:55:00|1972.1|1966.1|1970.9|1964.9|1972.6|1966.6|1969.1|1963.1|77
1592222400000|2020-06-15 12:00:00|1971.1|1965.1|1969.1|1963.1|1971.6|1965.6|1968.9|1962.9|37
1592222700000|2020-06-15 12:05:00|1969.4|1963.4|1969.4|1963.4|1971.1|1965.1|1969.1|1963.1|46
1592223000000|2020-06-15 12:10:00|1969.6|1963.6|1970.9|1964.9|1971.4|1965.4|1968.4|1962.4|65
1592223300000|2020-06-15 12:15:00|1970.6|1964.6|1968.1|1962.1|1970.6|1964.6|1967.1|1961.1|52
1592223600000|2020-06-15 12:20:00|1968.4|1962.4|1969.9|1963.9|1970.6|1964.6|1967.4|1961.4|57
1592223900000|2020-06-15 12:25:00|1969.6|1963.6|1971.1|1965.1|1971.1|1965.1|1969.1|1963.1|59
1592224200000|2020-06-15 12:30:00|1970.9|1964.9|1971.4|1965.4|1971.9|1965.9|1970.1|1964.1|20
1592224500000|2020-06-15 12:35:00|1970.9|1964.9|1971.9|1965.9|1972.6|1966.6|1970.1|1964.1|28
1592224800000|2020-06-15 12:40:00|1971.6|1965.6|1967.9|1961.9|1971.9|1965.9|1967.1|1961.1|35
1592225100000|2020-06-15 12:45:00|1968.1|1962.1|1971.1|1965.1|1971.1|1965.1|1967.4|1961.4|30
1592225400000|2020-06-15 12:50:00|1970.9|1964.9|1975.4|1969.4|1975.9|1969.9|1970.6|1964.6|30
1592225700000|2020-06-15 12:55:00|1975.6|1969.6|1978.6|1972.6|1979.1|1973.1|1974.9|1968.9|28
1592226000000|2020-06-15 13:00:00|1978.9|1972.9|1978.9|1972.9|1982.4|1976.4|1977.6|1971.6|110
1592226300000|2020-06-15 13:05:00|1979.1|1973.1|1974.1|1968.1|1979.1|1973.1|1974.1|1968.1|70
1592226600000|2020-06-15 13:10:00|1973.4|1967.4|1977.6|1971.6|1978.4|1972.4|1972.9|1966.9|52
1592226900000|2020-06-15 13:15:00|1977.9|1971.9|1978.4|1972.4|1979.1|1973.1|1977.4|1971.4|41
1592227200000|2020-06-15 13:20:00|1978.6|1972.6|1980.6|1974.6|1981.4|1975.4|1978.1|1972.1|51
1592227500000|2020-06-15 13:25:00|1980.9|1974.9|1980.4|1974.4|1981.9|1975.9|1978.6|1972.6|35
1592227800000|2020-06-15 13:30:00|1980.1|1974.1|1975.9|1969.9|1981.1|1975.1|1975.4|1969.4|67
1592228100000|2020-06-15 13:35:00|1975.6|1969.6|1977.4|1971.4|1979.9|1973.9|1975.6|1969.6|101
1592228400000|2020-06-15 13:40:00|1977.6|1971.6|1977.1|1971.1|1979.6|1973.6|1976.1|1970.1|100
1592228700000|2020-06-15 13:45:00|1976.9|1970.9|1974.1|1968.1|1977.9|1971.9|1973.4|1967.4|82
1592229000000|2020-06-15 13:50:00|1973.9|1967.9|1976.4|1970.4|1977.4|1971.4|1973.4|1967.4|57
1592229300000|2020-06-15 13:55:00|1976.9|1970.9|1976.4|1970.4|1977.6|1971.6|1975.4|1969.4|49
1592229600000|2020-06-15 14:00:00|1976.9|1970.9|1977.6|1971.6|1977.9|1971.9|1975.6|1969.6|61
1592229900000|2020-06-15 14:05:00|1977.4|1971.4|1978.9|1972.9|1980.6|1974.6|1977.4|1971.4|42
1592230200000|2020-06-15 14:10:00|1979.1|1973.1|1976.4|1970.4|1979.1|1973.1|1975.9|1969.9|61
1592230500000|2020-06-15 14:15:00|1976.1|1970.1|1976.6|1970.6|1976.9|1970.9|1974.1|1968.1|58
1592230800000|2020-06-15 14:20:00|1976.4|1970.4|1976.1|1970.1|1977.4|1971.4|1974.4|1968.4|60
1592231100000|2020-06-15 14:25:00|1975.6|1969.6|1974.6|1968.6|1977.4|1971.4|1973.9|1967.9|82
1592231400000|2020-06-15 14:30:00|1974.9|1968.9|1976.9|1970.9|1978.9|1972.9|1973.6|1967.6|85
1592231700000|2020-06-15 14:35:00|1977.1|1971.1|1976.1|1970.1|1978.6|1972.6|1975.6|1969.6|60
1592232000000|2020-06-15 14:40:00|1975.9|1969.9|1977.9|1971.9|1978.6|1972.6|1974.1|1968.1|31
1592232300000|2020-06-15 14:45:00|1978.4|1972.4|1982.9|1976.9|1983.1|1977.1|1978.4|1972.4|35
1592232600000|2020-06-15 14:50:00|1982.6|1976.6|1982.1|1976.1|1982.9|1976.9|1981.6|1975.6|27
1592232900000|2020-06-15 14:55:00|1982.4|1976.4|1985.4|1979.4|1986.6|1980.6|1982.4|1976.4|111
1592233200000|2020-06-15 15:00:00|1985.6|1979.6|1991.9|1985.9|1993.6|1987.6|1984.6|1978.6|96
1592233500000|2020-06-15 15:05:00|1991.6|1985.6|1993.6|1987.6|1994.9|1988.9|1991.1|1985.1|55
1592233800000|2020-06-15 15:10:00|1993.9|1987.9|1993.1|1987.1|1994.6|1988.6|1992.1|1986.1|37
1592234100000|2020-06-15 15:15:00|1992.9|1986.9|1991.9|1985.9|1992.9|1986.9|1991.1|1985.1|28
1592234400000|2020-06-15 15:20:00|1991.6|1985.6|1994.1|1988.1|1994.4|1988.4|1991.1|1985.1|42
1592234700000|2020-06-15 15:25:00|1994.6|1988.6|1993.6|1987.6|1994.6|1988.6|1992.1|1986.1|48
1592235000000|2020-06-15 15:30:00|1993.9|1987.9|1992.4|1986.4|1994.6|1988.6|1991.9|1985.9|35
1592235300000|2020-06-15 15:35:00|1992.6|1986.6|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|13
1592235600000|2020-06-15 15:40:00|1991.4|1985.4|1989.1|1983.1|1991.6|1985.6|1989.1|1983.1|16
1592235900000|2020-06-15 15:45:00|1988.9|1982.9|1990.9|1984.9|1990.9|1984.9|1987.9|1981.9|21
1592236200000|2020-06-15 15:50:00|1991.1|1985.1|1991.4|1985.4|1993.1|1987.1|1990.6|1984.6|27
1592236500000|2020-06-15 15:55:00|1991.6|1985.6|1990.9|1984.9|1992.6|1986.6|1990.9|1984.9|28
1592236800000|2020-06-15 16:00:00|1991.1|1985.1|1992.9|1986.9|1993.4|1987.4|1991.1|1985.1|16
1592237100000|2020-06-15 16:05:00|1992.6|1986.6|1992.6|1986.6|1993.1|1987.1|1992.6|1986.6|9
1592237400000|2020-06-15 16:10:00|1992.9|1986.9|1993.4|1987.4|1993.4|1987.4|1992.6|1986.6|11
1592237700000|2020-06-15 16:15:00|1993.6|1987.6|1993.6|1987.6|1994.4|1988.4|1993.4|1987.4|19
1592238000000|2020-06-15 16:20:00|1993.9|1987.9|1993.9|1987.9|1994.4|1988.4|1993.6|1987.6|23
1592238300000|2020-06-15 16:25:00|1993.6|1987.6|1993.6|1987.6|1994.1|1988.1|1993.6|1987.6|6
1592238600000|2020-06-15 16:30:00|1993.9|1987.9|1994.4|1988.4|1995.1|1989.1|1993.9|1987.9|18
1592238900000|2020-06-15 16:35:00|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1993.6|1987.6|11
1592239200000|2020-06-15 16:40:00|1994.6|1988.6|1995.9|1989.9|1995.9|1989.9|1994.4|1988.4|19
1592239500000|2020-06-15 16:45:00|1995.6|1989.6|1994.6|1988.6|1995.6|1989.6|1994.1|1988.1|20
1592239800000|2020-06-15 16:50:00|1994.9|1988.9|1995.4|1989.4|1996.1|1990.1|1994.9|1988.9|9
1592240100000|2020-06-15 16:55:00|1995.3|1989.3|1996|1990|1996|1990|1995.3|1989.3|6
1592265600000|2020-06-16 00:00:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2000.4|1994.4|17
1592265900000|2020-06-16 00:05:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2005.1|1999.1|7
1592266500000|2020-06-16 00:15:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1592268300000|2020-06-16 00:45:00|2006.1|2000.1|2003.9|1997.9|2006.1|2000.1|2003.9|1997.9|4
1592268600000|2020-06-16 00:50:00|2003.6|1997.6|2004.9|1998.9|2004.9|1998.9|2003.6|1997.6|5
1592269200000|2020-06-16 01:00:00|2004.6|1998.6|2001.9|1995.9|2005.4|1999.4|2000.1|1994.1|27
1592269500000|2020-06-16 01:05:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|2001.1|1995.1|10
1592269800000|2020-06-16 01:10:00|2002.1|1996.1|1999.9|1993.9|2004.6|1998.6|1999.1|1993.1|30
1592270100000|2020-06-16 01:15:00|2000.1|1994.1|1999.4|1993.4|2000.6|1994.6|1998.6|1992.6|34
1592270400000|2020-06-16 01:20:00|1999.6|1993.6|1999.9|1993.9|2000.9|1994.9|1999.6|1993.6|14
1592270700000|2020-06-16 01:25:00|1999.6|1993.6|2001.6|1995.6|2001.6|1995.6|1999.6|1993.6|13
1592271000000|2020-06-16 01:30:00|2001.9|1995.9|2000.1|1994.1|2001.9|1995.9|2000.1|1994.1|24
1592271300000|2020-06-16 01:35:00|1999.9|1993.9|1999.9|1993.9|2000.4|1994.4|1999.9|1993.9|29
1592271600000|2020-06-16 01:40:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|16
1592271900000|2020-06-16 01:45:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|9
1592272200000|2020-06-16 01:50:00|2001.4|1995.4|2001.6|1995.6|2003.1|1997.1|2001.4|1995.4|17
1592272500000|2020-06-16 01:55:00|2001.9|1995.9|2001.4|1995.4|2002.1|1996.1|2001.4|1995.4|5
1592272800000|2020-06-16 02:00:00|2001.6|1995.6|2002.6|1996.6|2003.1|1997.1|2001.6|1995.6|19
1592273100000|2020-06-16 02:05:00|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2001.4|1995.4|10
1592273400000|2020-06-16 02:10:00|2001.6|1995.6|2000.6|1994.6|2001.9|1995.9|2000.6|1994.6|13
1592273700000|2020-06-16 02:15:00|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|6
1592274000000|2020-06-16 02:20:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1592274300000|2020-06-16 02:25:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1592274600000|2020-06-16 02:30:00|2000.9|1994.9|2005.6|1999.6|2005.6|1999.6|2000.9|1994.9|26
1592274900000|2020-06-16 02:35:00|2005.9|1999.9|2007.9|2001.9|2009.1|2003.1|2005.6|1999.6|58
1592275200000|2020-06-16 02:40:00|2008.1|2002.1|2008.6|2002.6|2008.9|2002.9|2006.9|2000.9|18
1592275500000|2020-06-16 02:45:00|2008.9|2002.9|2012.5|2006.5|2012.5|2006.5|2008.4|2002.4|34
1592275800000|2020-06-16 02:50:00|2012.8|2006.8|2013.6|2007.6|2015.4|2009.4|2012.3|2006.3|58
1592276100000|2020-06-16 02:55:00|2013.9|2007.9|2013.6|2007.6|2015.6|2009.6|2013.6|2007.6|47
1592276400000|2020-06-16 03:00:00|2013.9|2007.9|2010.9|2004.9|2016.6|2010.6|2010.9|2004.9|39
1592276700000|2020-06-16 03:05:00|2011.1|2005.1|2013.9|2007.9|2014.1|2008.1|2010.4|2004.4|40
1592277000000|2020-06-16 03:10:00|2013.6|2007.6|2012.4|2006.4|2014.1|2008.1|2011.6|2005.6|41
1592277300000|2020-06-16 03:15:00|2012.6|2006.6|2010.6|2004.6|2012.6|2006.6|2010.6|2004.6|16
1592277600000|2020-06-16 03:20:00|2010.4|2004.4|2009.6|2003.6|2010.4|2004.4|2009.4|2003.4|10
1592277900000|2020-06-16 03:25:00|2009.4|2003.4|2010.1|2004.1|2010.1|2004.1|2009.4|2003.4|10
1592278200000|2020-06-16 03:30:00|2008.9|2002.9|2011.6|2005.6|2011.6|2005.6|2008.9|2002.9|7
1592278500000|2020-06-16 03:35:00|2011.4|2005.4|2011.1|2005.1|2012.1|2006.1|2011.1|2005.1|11
1592278800000|2020-06-16 03:40:00|2011.4|2005.4|2013.1|2007.1|2013.1|2007.1|2011.4|2005.4|10
1592279100000|2020-06-16 03:45:00|2013.4|2007.4|2014.1|2008.1|2014.1|2008.1|2013.4|2007.4|4
1592279400000|2020-06-16 03:50:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|1
1592279700000|2020-06-16 03:55:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1592280000000|2020-06-16 04:00:00|2013.4|2007.4|2012.4|2006.4|2013.4|2007.4|2012.4|2006.4|4
1592280300000|2020-06-16 04:05:00|2012.6|2006.6|2013.1|2007.1|2013.4|2007.4|2012.6|2006.6|3
1592280600000|2020-06-16 04:10:00|2013.4|2007.4|2013.9|2007.9|2013.9|2007.9|2012.9|2006.9|6
1592280900000|2020-06-16 04:15:00|2014.1|2008.1|2014.1|2008.1|2014.4|2008.4|2013.9|2007.9|5
1592281200000|2020-06-16 04:20:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2013.4|2007.4|7
1592281500000|2020-06-16 04:25:00|2014.4|2008.4|2015.4|2009.4|2015.6|2009.6|2014.4|2008.4|7
1592281800000|2020-06-16 04:30:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|4
1592282700000|2020-06-16 04:45:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2014.9|2008.9|5
1592283000000|2020-06-16 04:50:00|2015.1|2009.1|2015.4|2009.4|2015.4|2009.4|2015.1|2009.1|2
1592283600000|2020-06-16 05:00:00|2015.6|2009.6|2015.1|2009.1|2016.4|2010.4|2014.9|2008.9|15
1592283900000|2020-06-16 05:05:00|2014.9|2008.9|2016.4|2010.4|2016.6|2010.6|2014.9|2008.9|14
1592284200000|2020-06-16 05:10:00|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2015.9|2009.9|3
1592284500000|2020-06-16 05:15:00|2015.9|2009.9|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|6
1592284800000|2020-06-16 05:20:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.1|2011.1|3
1592285100000|2020-06-16 05:25:00|2017.6|2011.6|2016.6|2010.6|2017.6|2011.6|2016.6|2010.6|6
1592285400000|2020-06-16 05:30:00|2016.4|2010.4|2013.9|2007.9|2016.4|2010.4|2013.6|2007.6|55
1592285700000|2020-06-16 05:35:00|2014.6|2008.6|2017.6|2011.6|2017.6|2011.6|2014.6|2008.6|15
1592286000000|2020-06-16 05:40:00|2017.9|2011.9|2018.9|2012.9|2020.1|2014.1|2017.9|2011.9|53
1592286300000|2020-06-16 05:45:00|2019.1|2013.1|2023.9|2017.9|2023.9|2017.9|2019.1|2013.1|38
1592286600000|2020-06-16 05:50:00|2024.1|2018.1|2024.9|2018.9|2025.4|2019.4|2023.4|2017.4|26
1592286900000|2020-06-16 05:55:00|2025.1|2019.1|2021.1|2015.1|2025.9|2019.9|2021.1|2015.1|26
1592287200000|2020-06-16 06:00:00|2021.4|2015.4|2019.9|2013.9|2022.6|2016.6|2019.6|2013.6|71
1592287500000|2020-06-16 06:05:00|2020.1|2014.1|2019.6|2013.6|2020.9|2014.9|2018.9|2012.9|31
1592287800000|2020-06-16 06:10:00|2019.9|2013.9|2020.1|2014.1|2020.1|2014.1|2019.1|2013.1|14
1592288100000|2020-06-16 06:15:00|2020.6|2014.6|2021.9|2015.9|2022.4|2016.4|2020.6|2014.6|19
1592288400000|2020-06-16 06:20:00|2022.1|2016.1|2022.6|2016.6|2025.1|2019.1|2022.1|2016.1|20
1592288700000|2020-06-16 06:25:00|2022.9|2016.9|2021.6|2015.6|2023.9|2017.9|2021.6|2015.6|15
1592289000000|2020-06-16 06:30:00|2021.9|2015.9|2020.6|2014.6|2021.9|2015.9|2020.1|2014.1|12
1592289300000|2020-06-16 06:35:00|2020.4|2014.4|2017.1|2011.1|2020.4|2014.4|2016.4|2010.4|39
1592289600000|2020-06-16 06:40:00|2016.9|2010.9|2019.6|2013.6|2019.6|2013.6|2016.9|2010.9|35
1592289900000|2020-06-16 06:45:00|2019.9|2013.9|2020.4|2014.4|2021.1|2015.1|2019.4|2013.4|34
1592290200000|2020-06-16 06:50:00|2020.6|2014.6|2021.1|2015.1|2023.4|2017.4|2020.6|2014.6|29
1592290500000|2020-06-16 06:55:00|2020.6|2014.6|2019.1|2013.1|2021.4|2015.4|2018.9|2012.9|35
1592290800000|2020-06-16 07:00:00|2019.6|2013.6|2016.1|2010.1|2019.6|2013.6|2014.1|2008.1|117
1592291100000|2020-06-16 07:05:00|2015.9|2009.9|2017.4|2011.4|2017.4|2011.4|2015.1|2009.1|88
1592291400000|2020-06-16 07:10:00|2017.1|2011.1|2014.4|2008.4|2018.1|2012.1|2014.4|2008.4|49
1592291700000|2020-06-16 07:15:00|2014.1|2008.1|2016.9|2010.9|2018.9|2012.9|2013.4|2007.4|47
1592292000000|2020-06-16 07:20:00|2017.1|2011.1|2017.9|2011.9|2019.4|2013.4|2016.4|2010.4|40
1592292300000|2020-06-16 07:25:00|2018.1|2012.1|2021.4|2015.4|2021.6|2015.6|2017.4|2011.4|59
1592292600000|2020-06-16 07:30:00|2021.6|2015.6|2023.4|2017.4|2024.1|2018.1|2020.6|2014.6|89
1592292900000|2020-06-16 07:35:00|2023.1|2017.1|2025.9|2019.9|2027.6|2021.6|2023.1|2017.1|76
1592293200000|2020-06-16 07:40:00|2026.1|2020.1|2025.6|2019.6|2026.9|2020.9|2025.1|2019.1|41
1592293500000|2020-06-16 07:45:00|2025.4|2019.4|2024.1|2018.1|2026.4|2020.4|2023.9|2017.9|41
1592293800000|2020-06-16 07:50:00|2024.4|2018.4|2024.9|2018.9|2026.1|2020.1|2023.4|2017.4|40
1592294100000|2020-06-16 07:55:00|2025.1|2019.1|2022.6|2016.6|2026.1|2020.1|2022.6|2016.6|48
1592294400000|2020-06-16 08:00:00|2021.6|2015.6|2019.4|2013.4|2024.1|2018.1|2019.4|2013.4|90
1592294700000|2020-06-16 08:05:00|2019.6|2013.6|2017.9|2011.9|2020.6|2014.6|2016.9|2010.9|71
1592295000000|2020-06-16 08:10:00|2017.4|2011.4|2023.4|2017.4|2023.9|2017.9|2017.1|2011.1|78
1592295300000|2020-06-16 08:15:00|2023.6|2017.6|2022.1|2016.1|2024.6|2018.6|2022.1|2016.1|56
1592295600000|2020-06-16 08:20:00|2021.9|2015.9|2024.1|2018.1|2024.1|2018.1|2021.1|2015.1|62
1592295900000|2020-06-16 08:25:00|2024.6|2018.6|2026.1|2020.1|2027.1|2021.1|2023.9|2017.9|38
1592296200000|2020-06-16 08:30:00|2025.9|2019.9|2024.4|2018.4|2027.1|2021.1|2022.6|2016.6|57
1592296500000|2020-06-16 08:35:00|2024.1|2018.1|2018.9|2012.9|2024.9|2018.9|2017.4|2011.4|62
1592296800000|2020-06-16 08:40:00|2019.4|2013.4|2024.6|2018.6|2025.1|2019.1|2018.9|2012.9|63
1592297100000|2020-06-16 08:45:00|2025.1|2019.1|2026.4|2020.4|2027.1|2021.1|2025.1|2019.1|49
1592297400000|2020-06-16 08:50:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2024.4|2018.4|51
1592297700000|2020-06-16 08:55:00|2026.4|2020.4|2027.1|2021.1|2027.1|2021.1|2024.6|2018.6|55
1592298000000|2020-06-16 09:00:00|2027.4|2021.4|2029.9|2023.9|2030.1|2024.1|2027.1|2021.1|39
1592298300000|2020-06-16 09:05:00|2030.1|2024.1|2030.1|2024.1|2030.9|2024.9|2029.4|2023.4|34
1592298600000|2020-06-16 09:10:00|2029.9|2023.9|2028.9|2022.9|2030.4|2024.4|2027.9|2021.9|60
1592298900000|2020-06-16 09:15:00|2028.6|2022.6|2027.4|2021.4|2029.1|2023.1|2027.4|2021.4|46
1592299200000|2020-06-16 09:20:00|2027.1|2021.1|2027.1|2021.1|2027.9|2021.9|2025.1|2019.1|76
1592299500000|2020-06-16 09:25:00|2026.9|2020.9|2023.6|2017.6|2026.9|2020.9|2023.4|2017.4|58
1592299800000|2020-06-16 09:30:00|2023.9|2017.9|2023.4|2017.4|2024.6|2018.6|2023.4|2017.4|44
1592300100000|2020-06-16 09:35:00|2023.6|2017.6|2018.1|2012.1|2023.6|2017.6|2018.1|2012.1|44
1592300400000|2020-06-16 09:40:00|2018.4|2012.4|2019.9|2013.9|2020.4|2014.4|2016.6|2010.6|54
1592300700000|2020-06-16 09:45:00|2019.6|2013.6|2021.6|2015.6|2022.4|2016.4|2018.6|2012.6|63
1592301000000|2020-06-16 09:50:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2020.4|2014.4|19
1592301300000|2020-06-16 09:55:00|2020.6|2014.6|2021.9|2015.9|2021.9|2015.9|2020.4|2014.4|24
1592301600000|2020-06-16 10:00:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|18
1592301900000|2020-06-16 10:05:00|2020.9|2014.9|2022.1|2016.1|2023.9|2017.9|2020.9|2014.9|26
1592302200000|2020-06-16 10:10:00|2022.6|2016.6|2025.4|2019.4|2025.4|2019.4|2022.6|2016.6|46
1592302500000|2020-06-16 10:15:00|2025.1|2019.1|2024.9|2018.9|2025.9|2019.9|2024.9|2018.9|44
1592302800000|2020-06-16 10:20:00|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2023.9|2017.9|14
1592303100000|2020-06-16 10:25:00|2025.1|2019.1|2026.6|2020.6|2026.9|2020.9|2024.9|2018.9|24
1592303400000|2020-06-16 10:30:00|2026.9|2020.9|2026.4|2020.4|2027.4|2021.4|2025.1|2019.1|31
1592303700000|2020-06-16 10:35:00|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.9|2019.9|14
1592304000000|2020-06-16 10:40:00|2025.6|2019.6|2024.9|2018.9|2025.6|2019.6|2024.9|2018.9|5
1592304300000|2020-06-16 10:45:00|2025.4|2019.4|2021.6|2015.6|2025.4|2019.4|2021.6|2015.6|20
1592304600000|2020-06-16 10:50:00|2021.9|2015.9|2019.1|2013.1|2021.9|2015.9|2019.1|2013.1|19
1592304900000|2020-06-16 10:55:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2017.4|2011.4|19
1592305200000|2020-06-16 11:00:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2019.4|2013.4|12
1592305500000|2020-06-16 11:05:00|2020.9|2014.9|2018.9|2012.9|2020.9|2014.9|2018.9|2012.9|10
1592305800000|2020-06-16 11:10:00|2018.6|2012.6|2016.9|2010.9|2018.6|2012.6|2015.9|2009.9|34
1592306100000|2020-06-16 11:15:00|2017.1|2011.1|2018.9|2012.9|2018.9|2012.9|2017.1|2011.1|12
1592306400000|2020-06-16 11:20:00|2019.1|2013.1|2018.1|2012.1|2019.1|2013.1|2017.9|2011.9|20
1592306700000|2020-06-16 11:25:00|2017.9|2011.9|2019.1|2013.1|2019.1|2013.1|2016.9|2010.9|13
1592307000000|2020-06-16 11:30:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2018.9|2012.9|20
1592307300000|2020-06-16 11:35:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.1|2013.1|14
1592307600000|2020-06-16 11:40:00|2019.4|2013.4|2022.4|2016.4|2022.6|2016.6|2019.1|2013.1|27
1592307900000|2020-06-16 11:45:00|2022.6|2016.6|2022.4|2016.4|2022.9|2016.9|2020.6|2014.6|31
1592308200000|2020-06-16 11:50:00|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2020.4|2014.4|47
1592308500000|2020-06-16 11:55:00|2022.9|2016.9|2024.6|2018.6|2025.1|2019.1|2022.9|2016.9|67
1592308800000|2020-06-16 12:00:00|2024.9|2018.9|2024.6|2018.6|2025.4|2019.4|2024.4|2018.4|34
1592309100000|2020-06-16 12:05:00|2024.9|2018.9|2022.6|2016.6|2025.1|2019.1|2022.1|2016.1|40
1592309400000|2020-06-16 12:10:00|2022.1|2016.1|2024.4|2018.4|2024.9|2018.9|2022.1|2016.1|40
1592309700000|2020-06-16 12:15:00|2024.6|2018.6|2023.6|2017.6|2025.6|2019.6|2023.4|2017.4|47
1592310000000|2020-06-16 12:20:00|2023.4|2017.4|2021.9|2015.9|2024.1|2018.1|2021.4|2015.4|63
1592310300000|2020-06-16 12:25:00|2022.1|2016.1|2022.6|2016.6|2023.6|2017.6|2021.1|2015.1|44
1592310600000|2020-06-16 12:30:00|2023.4|2017.4|2026.6|2020.6|2026.6|2020.6|2023.4|2017.4|102
1592310900000|2020-06-16 12:35:00|2027.1|2021.1|2029.6|2023.6|2030.6|2024.6|2026.6|2020.6|90
1592311200000|2020-06-16 12:40:00|2029.9|2023.9|2033.9|2027.9|2034.6|2028.6|2029.4|2023.4|110
1592311500000|2020-06-16 12:45:00|2034.1|2028.1|2033.9|2027.9|2035.6|2029.6|2033.6|2027.6|70
1592311800000|2020-06-16 12:50:00|2034.1|2028.1|2034.6|2028.6|2035.6|2029.6|2033.6|2027.6|62
1592312100000|2020-06-16 12:55:00|2034.9|2028.9|2032.1|2026.1|2037.1|2031.1|2031.4|2025.4|86
1592312400000|2020-06-16 13:00:00|2032.6|2026.6|2028.6|2022.6|2032.6|2026.6|2025.4|2019.4|235
1592312700000|2020-06-16 13:05:00|2029.1|2023.1|2026.1|2020.1|2029.1|2023.1|2025.4|2019.4|116
1592313000000|2020-06-16 13:10:00|2026.4|2020.4|2025.4|2019.4|2026.4|2020.4|2024.6|2018.6|59
1592313300000|2020-06-16 13:15:00|2025.1|2019.1|2025.1|2019.1|2026.4|2020.4|2023.6|2017.6|49
1592313600000|2020-06-16 13:20:00|2025.4|2019.4|2027.1|2021.1|2028.6|2022.6|2025.4|2019.4|49
1592313900000|2020-06-16 13:25:00|2027.6|2021.6|2025.4|2019.4|2027.6|2021.6|2024.6|2018.6|72
1592314200000|2020-06-16 13:30:00|2025.6|2019.6|2023.1|2017.1|2026.6|2020.6|2021.9|2015.9|58
1592314500000|2020-06-16 13:35:00|2022.9|2016.9|2024.9|2018.9|2025.6|2019.6|2021.1|2015.1|64
1592314800000|2020-06-16 13:40:00|2025.1|2019.1|2026.6|2020.6|2027.4|2021.4|2024.6|2018.6|70
1592315100000|2020-06-16 13:45:00|2026.4|2020.4|2028.6|2022.6|2031.1|2025.1|2026.1|2020.1|101
1592315400000|2020-06-16 13:50:00|2028.9|2022.9|2028.4|2022.4|2029.9|2023.9|2027.1|2021.1|80
1592315700000|2020-06-16 13:55:00|2028.6|2022.6|2029.9|2023.9|2030.9|2024.9|2028.6|2022.6|70
1592316000000|2020-06-16 14:00:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2026.4|2020.4|58
1592316300000|2020-06-16 14:05:00|2028.4|2022.4|2028.6|2022.6|2030.9|2024.9|2027.6|2021.6|90
1592316600000|2020-06-16 14:10:00|2028.4|2022.4|2029.6|2023.6|2030.1|2024.1|2026.9|2020.9|86
1592316900000|2020-06-16 14:15:00|2029.4|2023.4|2026.4|2020.4|2029.9|2023.9|2025.1|2019.1|91
1592317200000|2020-06-16 14:20:00|2025.9|2019.9|2028.4|2022.4|2028.4|2022.4|2024.6|2018.6|87
1592317500000|2020-06-16 14:25:00|2028.1|2022.1|2033.1|2027.1|2033.9|2027.9|2026.9|2020.9|88
1592317800000|2020-06-16 14:30:00|2033.6|2027.6|2028.6|2022.6|2033.9|2027.9|2028.6|2022.6|77
1592318100000|2020-06-16 14:35:00|2028.9|2022.9|2020.1|2014.1|2029.6|2023.6|2019.4|2013.4|137
1592318400000|2020-06-16 14:40:00|2019.9|2013.9|2016.1|2010.1|2020.1|2014.1|2014.1|2008.1|116
1592318700000|2020-06-16 14:45:00|2017.4|2011.4|2013.9|2007.9|2017.4|2011.4|2013.4|2007.4|100
1592319000000|2020-06-16 14:50:00|2013.6|2007.6|2004.1|1998.1|2013.6|2007.6|2001.9|1995.9|144
1592319300000|2020-06-16 14:55:00|2004.4|1998.4|2000.6|1994.6|2004.4|1998.4|1994.4|1988.4|254
1592319600000|2020-06-16 15:00:00|2000.4|1994.4|2006.1|2000.1|2006.6|2000.6|1997.9|1991.9|160
1592319900000|2020-06-16 15:05:00|2006.6|2000.6|2004.4|1998.4|2009.4|2003.4|2003.6|1997.6|111
1592320200000|2020-06-16 15:10:00|2004.1|1998.1|2002.6|1996.6|2004.6|1998.6|2001.6|1995.6|70
1592320500000|2020-06-16 15:15:00|2002.4|1996.4|2003.6|1997.6|2006.6|2000.6|2001.4|1995.4|111
1592320800000|2020-06-16 15:20:00|2003.9|1997.9|2004.4|1998.4|2005.6|1999.6|2001.6|1995.6|77
1592321100000|2020-06-16 15:25:00|2004.1|1998.1|2006.4|2000.4|2006.6|2000.6|2002.4|1996.4|97
1592321400000|2020-06-16 15:30:00|2006.6|2000.6|2005.9|1999.9|2007.4|2001.4|2005.1|1999.1|35
1592321700000|2020-06-16 15:35:00|2004.9|1998.9|2003.4|1997.4|2004.9|1998.9|2002.9|1996.9|36
1592322000000|2020-06-16 15:40:00|2003.1|1997.1|2002.4|1996.4|2003.4|1997.4|2001.6|1995.6|35
1592322300000|2020-06-16 15:45:00|2002.6|1996.6|2004.9|1998.9|2005.1|1999.1|2002.6|1996.6|36
1592322600000|2020-06-16 15:50:00|2005.1|1999.1|2004.9|1998.9|2005.6|1999.6|2004.6|1998.6|10
1592322900000|2020-06-16 15:55:00|2005.6|1999.6|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|5
1592323200000|2020-06-16 16:00:00|2004.4|1998.4|2002.9|1996.9|2004.4|1998.4|2002.1|1996.1|11
1592323500000|2020-06-16 16:05:00|2003.1|1997.1|2002.9|1996.9|2003.4|1997.4|2002.6|1996.6|10
1592323800000|2020-06-16 16:10:00|2002.6|1996.6|2003.6|1997.6|2003.6|1997.6|2001.6|1995.6|12
1592324100000|2020-06-16 16:15:00|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2003.9|1997.9|6
1592324400000|2020-06-16 16:20:00|2004.4|1998.4|2005.6|1999.6|2005.6|1999.6|2003.9|1997.9|17
1592324700000|2020-06-16 16:25:00|2005.9|1999.9|2005.4|1999.4|2005.9|1999.9|2005.4|1999.4|5
1592325000000|2020-06-16 16:30:00|2005.6|1999.6|2007.1|2001.1|2007.1|2001.1|2005.6|1999.6|17
1592325300000|2020-06-16 16:35:00|2007.4|2001.4|2006.1|2000.1|2007.6|2001.6|2005.9|1999.9|14
1592325600000|2020-06-16 16:40:00|2006.4|2000.4|2007.6|2001.6|2007.9|2001.9|2006.4|2000.4|29
1592325900000|2020-06-16 16:45:00|2007.4|2001.4|2007.4|2001.4|2008.6|2002.6|2006.6|2000.6|13
1592326200000|2020-06-16 16:50:00|2007.1|2001.1|2006.9|2000.9|2007.1|2001.1|2006.9|2000.9|2
1592326500000|2020-06-16 16:55:00|2007|2001|2007.1|2001.1|2007.1|2001.1|2006.6|2000.6|6
1592352000000|2020-06-17 00:00:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1592352600000|2020-06-17 00:10:00|2004.1|1998.1|2002.6|1996.6|2004.1|1998.1|2000.9|1994.9|12
1592352900000|2020-06-17 00:15:00|2002.9|1996.9|2002.6|1996.6|2003.9|1997.9|2002.6|1996.6|8
1592353200000|2020-06-17 00:20:00|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|2
1592353500000|2020-06-17 00:25:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1592353800000|2020-06-17 00:30:00|2001.9|1995.9|2002.4|1996.4|2002.4|1996.4|2001.9|1995.9|2
1592354700000|2020-06-17 00:45:00|2002.6|1996.6|2004.4|1998.4|2004.6|1998.6|2002.6|1996.6|8
1592355600000|2020-06-17 01:00:00|2004.6|1998.6|2007.1|2001.1|2008.1|2002.1|2004.4|1998.4|27
1592355900000|2020-06-17 01:05:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.6|2000.6|7
1592356200000|2020-06-17 01:10:00|2007.1|2001.1|2008.1|2002.1|2009.1|2003.1|2007.1|2001.1|19
1592356500000|2020-06-17 01:15:00|2007.9|2001.9|2005.9|1999.9|2007.9|2001.9|2005.9|1999.9|14
1592356800000|2020-06-17 01:20:00|2006.6|2000.6|2004.6|1998.6|2006.6|2000.6|2003.1|1997.1|23
1592357100000|2020-06-17 01:25:00|2004.9|1998.9|2005.1|1999.1|2005.9|1999.9|2004.9|1998.9|12
1592357400000|2020-06-17 01:30:00|2005.4|1999.4|2004.4|1998.4|2005.4|1999.4|2003.9|1997.9|36
1592357700000|2020-06-17 01:35:00|2004.6|1998.6|2007.6|2001.6|2008.1|2002.1|2004.6|1998.6|33
1592358000000|2020-06-17 01:40:00|2007.9|2001.9|2008.9|2002.9|2009.1|2003.1|2007.1|2001.1|20
1592358300000|2020-06-17 01:45:00|2009.1|2003.1|2008.6|2002.6|2009.6|2003.6|2008.4|2002.4|16
1592358600000|2020-06-17 01:50:00|2008.9|2002.9|2008.4|2002.4|2009.1|2003.1|2007.4|2001.4|21
1592358900000|2020-06-17 01:55:00|2008.1|2002.1|2006.4|2000.4|2008.9|2002.9|2006.1|2000.1|25
1592359200000|2020-06-17 02:00:00|2006.1|2000.1|2006.6|2000.6|2006.6|2000.6|2004.9|1998.9|22
1592359500000|2020-06-17 02:05:00|2006.1|2000.1|2007.6|2001.6|2007.6|2001.6|2006.1|2000.1|8
1592359800000|2020-06-17 02:10:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2006.9|2000.9|7
1592360100000|2020-06-17 02:15:00|2007.6|2001.6|2005.4|1999.4|2007.6|2001.6|2004.4|1998.4|21
1592360400000|2020-06-17 02:20:00|2005.1|1999.1|2004.4|1998.4|2005.4|1999.4|2004.4|1998.4|4
1592360700000|2020-06-17 02:25:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2005.1|1999.1|6
1592361000000|2020-06-17 02:30:00|2006.6|2000.6|2005.1|1999.1|2006.6|2000.6|2004.6|1998.6|27
1592361300000|2020-06-17 02:35:00|2004.9|1998.9|2005.1|1999.1|2006.6|2000.6|2004.4|1998.4|27
1592361600000|2020-06-17 02:40:00|2004.9|1998.9|2003.6|1997.6|2005.4|1999.4|2003.1|1997.1|31
1592361900000|2020-06-17 02:45:00|2003.4|1997.4|2005.1|1999.1|2005.4|1999.4|2003.4|1997.4|19
1592362200000|2020-06-17 02:50:00|2004.9|1998.9|2006.6|2000.6|2006.6|2000.6|2004.1|1998.1|13
1592362500000|2020-06-17 02:55:00|2006.4|2000.4|2006.9|2000.9|2006.9|2000.9|2005.9|1999.9|13
1592362800000|2020-06-17 03:00:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2005.9|1999.9|24
1592363100000|2020-06-17 03:05:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.4|1999.4|12
1592363400000|2020-06-17 03:10:00|2005.6|1999.6|2005.6|1999.6|2006.4|2000.4|2005.1|1999.1|17
1592363700000|2020-06-17 03:15:00|2005.9|1999.9|2005.4|1999.4|2006.1|2000.1|2004.9|1998.9|24
1592364000000|2020-06-17 03:20:00|2005.6|1999.6|2004.9|1998.9|2005.6|1999.6|2004.9|1998.9|8
1592364300000|2020-06-17 03:25:00|2005.4|1999.4|2005.6|1999.6|2006.6|2000.6|2004.6|1998.6|28
1592364600000|2020-06-17 03:30:00|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1592364900000|2020-06-17 03:35:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1592365200000|2020-06-17 03:40:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1592365800000|2020-06-17 03:50:00|2006.4|2000.4|2006.1|2000.1|2007.6|2001.6|2006.1|2000.1|11
1592366400000|2020-06-17 04:00:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1592366700000|2020-06-17 04:05:00|2007.4|2001.4|2005.9|1999.9|2007.4|2001.4|2005.9|1999.9|11
1592367000000|2020-06-17 04:10:00|2006.1|2000.1|2005.1|1999.1|2006.1|2000.1|2005.1|1999.1|8
1592367300000|2020-06-17 04:15:00|2005.9|1999.9|2005.4|1999.4|2005.9|1999.9|2004.6|1998.6|9
1592367600000|2020-06-17 04:20:00|2005.6|1999.6|2006.4|2000.4|2006.4|2000.4|2005.6|1999.6|2
1592367900000|2020-06-17 04:25:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1592368500000|2020-06-17 04:35:00|2005.9|1999.9|2005.1|1999.1|2006.4|2000.4|2004.6|1998.6|7
1592368800000|2020-06-17 04:40:00|2005.4|1999.4|2005.9|1999.9|2005.9|1999.9|2005.4|1999.4|4
1592369400000|2020-06-17 04:50:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1592370000000|2020-06-17 05:00:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|4
1592370300000|2020-06-17 05:05:00|2004.9|1998.9|2002.6|1996.6|2004.9|1998.9|2002.4|1996.4|9
1592370900000|2020-06-17 05:15:00|2002.9|1996.9|2003.1|1997.1|2003.1|1997.1|2002.4|1996.4|5
1592371200000|2020-06-17 05:20:00|2002.9|1996.9|2002.1|1996.1|2002.9|1996.9|2002.1|1996.1|4
1592371500000|2020-06-17 05:25:00|2001.6|1995.6|2002.4|1996.4|2003.1|1997.1|2001.6|1995.6|10
1592371800000|2020-06-17 05:30:00|2002.9|1996.9|2008.9|2002.9|2009.4|2003.4|2002.9|1996.9|35
1592372100000|2020-06-17 05:35:00|2009.1|2003.1|2008.6|2002.6|2009.4|2003.4|2007.6|2001.6|27
1592372400000|2020-06-17 05:40:00|2008.9|2002.9|2008.6|2002.6|2009.6|2003.6|2008.6|2002.6|12
1592372700000|2020-06-17 05:45:00|2008.9|2002.9|2012.9|2006.9|2013.9|2007.9|2008.9|2002.9|63
1592373000000|2020-06-17 05:50:00|2013.1|2007.1|2013.9|2007.9|2014.6|2008.6|2012.4|2006.4|30
1592373300000|2020-06-17 05:55:00|2013.6|2007.6|2016.6|2010.6|2016.6|2010.6|2013.6|2007.6|33
1592373600000|2020-06-17 06:00:00|2016.4|2010.4|2017.6|2011.6|2018.4|2012.4|2015.4|2009.4|94
1592373900000|2020-06-17 06:05:00|2017.9|2011.9|2023.1|2017.1|2023.1|2017.1|2017.6|2011.6|91
1592374200000|2020-06-17 06:10:00|2022.9|2016.9|2022.4|2016.4|2024.6|2018.6|2019.6|2013.6|62
1592374500000|2020-06-17 06:15:00|2022.6|2016.6|2020.4|2014.4|2022.9|2016.9|2019.1|2013.1|47
1592374800000|2020-06-17 06:20:00|2020.6|2014.6|2028.4|2022.4|2029.6|2023.6|2020.6|2014.6|72
1592375100000|2020-06-17 06:25:00|2028.6|2022.6|2027.4|2021.4|2028.9|2022.9|2026.1|2020.1|68
1592375400000|2020-06-17 06:30:00|2027.1|2021.1|2024.1|2018.1|2027.4|2021.4|2021.6|2015.6|100
1592375700000|2020-06-17 06:35:00|2023.9|2017.9|2026.6|2020.6|2027.6|2021.6|2023.1|2017.1|41
1592376000000|2020-06-17 06:40:00|2026.9|2020.9|2029.1|2023.1|2031.6|2025.6|2026.1|2020.1|78
1592376300000|2020-06-17 06:45:00|2029.4|2023.4|2027.6|2021.6|2030.6|2024.6|2027.4|2021.4|50
1592376600000|2020-06-17 06:50:00|2027.9|2021.9|2025.6|2019.6|2028.4|2022.4|2024.9|2018.9|47
1592376900000|2020-06-17 06:55:00|2025.4|2019.4|2026.6|2020.6|2027.9|2021.9|2024.4|2018.4|72
1592377200000|2020-06-17 07:00:00|2026.4|2020.4|2029.6|2023.6|2030.1|2024.1|2023.4|2017.4|79
1592377500000|2020-06-17 07:05:00|2029.4|2023.4|2027.1|2021.1|2029.4|2023.4|2026.6|2020.6|69
1592377800000|2020-06-17 07:10:00|2026.6|2020.6|2029.1|2023.1|2030.6|2024.6|2026.6|2020.6|49
1592378100000|2020-06-17 07:15:00|2029.4|2023.4|2034.4|2028.4|2034.4|2028.4|2029.1|2023.1|60
1592378400000|2020-06-17 07:20:00|2033.6|2027.6|2033.4|2027.4|2034.4|2028.4|2030.6|2024.6|52
1592378700000|2020-06-17 07:25:00|2033.6|2027.6|2031.4|2025.4|2033.9|2027.9|2028.6|2022.6|57
1592379000000|2020-06-17 07:30:00|2031.6|2025.6|2031.9|2025.9|2033.6|2027.6|2030.6|2024.6|67
1592379300000|2020-06-17 07:35:00|2031.4|2025.4|2030.9|2024.9|2032.4|2026.4|2030.4|2024.4|54
1592379600000|2020-06-17 07:40:00|2031.1|2025.1|2031.6|2025.6|2032.1|2026.1|2029.6|2023.6|53
1592379900000|2020-06-17 07:45:00|2031.9|2025.9|2032.1|2026.1|2032.4|2026.4|2030.6|2024.6|40
1592380200000|2020-06-17 07:50:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2029.4|2023.4|23
1592380500000|2020-06-17 07:55:00|2031.1|2025.1|2029.1|2023.1|2031.1|2025.1|2029.1|2023.1|48
1592380800000|2020-06-17 08:00:00|2028.6|2022.6|2030.9|2024.9|2032.1|2026.1|2028.6|2022.6|46
1592381100000|2020-06-17 08:05:00|2030.6|2024.6|2024.4|2018.4|2030.6|2024.6|2024.4|2018.4|45
1592381400000|2020-06-17 08:10:00|2024.1|2018.1|2022.4|2016.4|2025.1|2019.1|2020.9|2014.9|76
1592381700000|2020-06-17 08:15:00|2022.1|2016.1|2026.6|2020.6|2027.4|2021.4|2021.4|2015.4|45
1592382000000|2020-06-17 08:20:00|2026.4|2020.4|2028.9|2022.9|2029.6|2023.6|2025.6|2019.6|34
1592382300000|2020-06-17 08:25:00|2028.6|2022.6|2025.9|2019.9|2028.6|2022.6|2025.1|2019.1|28
1592382600000|2020-06-17 08:30:00|2025.6|2019.6|2022.6|2016.6|2025.9|2019.9|2020.4|2014.4|56
1592382900000|2020-06-17 08:35:00|2022.9|2016.9|2020.9|2014.9|2023.4|2017.4|2020.4|2014.4|26
1592383200000|2020-06-17 08:40:00|2020.6|2014.6|2019.9|2013.9|2022.1|2016.1|2019.6|2013.6|23
1592383500000|2020-06-17 08:45:00|2019.6|2013.6|2021.6|2015.6|2023.9|2017.9|2019.4|2013.4|31
1592383800000|2020-06-17 08:50:00|2020.6|2014.6|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|36
1592384100000|2020-06-17 08:55:00|2021.1|2015.1|2023.6|2017.6|2025.4|2019.4|2020.9|2014.9|52
1592384400000|2020-06-17 09:00:00|2023.4|2017.4|2019.6|2013.6|2024.4|2018.4|2019.6|2013.6|62
1592384700000|2020-06-17 09:05:00|2019.4|2013.4|2013.4|2007.4|2019.4|2013.4|2013.4|2007.4|53
1592385000000|2020-06-17 09:10:00|2013.1|2007.1|2015.4|2009.4|2015.9|2009.9|2012.9|2006.9|39
1592385300000|2020-06-17 09:15:00|2015.6|2009.6|2014.6|2008.6|2015.6|2009.6|2014.1|2008.1|39
1592385600000|2020-06-17 09:20:00|2014.9|2008.9|2019.6|2013.6|2019.6|2013.6|2014.6|2008.6|23
1592385900000|2020-06-17 09:25:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2018.9|2012.9|25
1592386200000|2020-06-17 09:30:00|2020.4|2014.4|2020.1|2014.1|2020.9|2014.9|2019.6|2013.6|34
1592386500000|2020-06-17 09:35:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2018.1|2012.1|48
1592386800000|2020-06-17 09:40:00|2019.4|2013.4|2020.1|2014.1|2020.6|2014.6|2019.4|2013.4|12
1592387100000|2020-06-17 09:45:00|2020.4|2014.4|2015.6|2009.6|2020.6|2014.6|2014.1|2008.1|82
1592387400000|2020-06-17 09:50:00|2015.1|2009.1|2019.1|2013.1|2019.1|2013.1|2014.6|2008.6|25
1592387700000|2020-06-17 09:55:00|2019.4|2013.4|2020.4|2014.4|2020.9|2014.9|2019.4|2013.4|25
1592388000000|2020-06-17 10:00:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2019.1|2013.1|47
1592388300000|2020-06-17 10:05:00|2021.4|2015.4|2020.1|2014.1|2021.4|2015.4|2018.1|2012.1|34
1592388600000|2020-06-17 10:10:00|2020.4|2014.4|2021.6|2015.6|2022.6|2016.6|2020.4|2014.4|35
1592388900000|2020-06-17 10:15:00|2021.9|2015.9|2022.9|2016.9|2024.1|2018.1|2021.1|2015.1|30
1592389200000|2020-06-17 10:20:00|2022.4|2016.4|2020.9|2014.9|2022.9|2016.9|2020.4|2014.4|32
1592389500000|2020-06-17 10:25:00|2020.6|2014.6|2021.1|2015.1|2021.9|2015.9|2020.1|2014.1|25
1592389800000|2020-06-17 10:30:00|2020.9|2014.9|2022.4|2016.4|2022.4|2016.4|2020.1|2014.1|24
1592390100000|2020-06-17 10:35:00|2022.6|2016.6|2025.6|2019.6|2026.6|2020.6|2022.6|2016.6|53
1592390400000|2020-06-17 10:40:00|2025.4|2019.4|2022.1|2016.1|2025.4|2019.4|2022.1|2016.1|38
1592390700000|2020-06-17 10:45:00|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2021.1|2015.1|25
1592391000000|2020-06-17 10:50:00|2022.4|2016.4|2020.9|2014.9|2022.4|2016.4|2020.1|2014.1|19
1592391300000|2020-06-17 10:55:00|2021.4|2015.4|2024.1|2018.1|2024.4|2018.4|2021.1|2015.1|46
1592391600000|2020-06-17 11:00:00|2023.9|2017.9|2023.1|2017.1|2024.9|2018.9|2023.1|2017.1|39
1592391900000|2020-06-17 11:05:00|2023.4|2017.4|2022.6|2016.6|2023.9|2017.9|2022.4|2016.4|25
1592392200000|2020-06-17 11:10:00|2022.4|2016.4|2022.9|2016.9|2023.6|2017.6|2022.4|2016.4|22
1592392500000|2020-06-17 11:15:00|2022.6|2016.6|2023.4|2017.4|2023.4|2017.4|2022.6|2016.6|8
1592392800000|2020-06-17 11:20:00|2022.9|2016.9|2023.6|2017.6|2023.6|2017.6|2022.4|2016.4|24
1592393100000|2020-06-17 11:25:00|2023.9|2017.9|2024.4|2018.4|2025.9|2019.9|2023.9|2017.9|29
1592393400000|2020-06-17 11:30:00|2024.6|2018.6|2025.9|2019.9|2027.4|2021.4|2024.6|2018.6|62
1592393700000|2020-06-17 11:35:00|2026.1|2020.1|2026.4|2020.4|2028.1|2022.1|2025.9|2019.9|35
1592394000000|2020-06-17 11:40:00|2026.6|2020.6|2027.1|2021.1|2029.9|2023.9|2026.4|2020.4|68
1592394300000|2020-06-17 11:45:00|2026.6|2020.6|2025.9|2019.9|2027.6|2021.6|2025.6|2019.6|46
1592394600000|2020-06-17 11:50:00|2025.6|2019.6|2029.1|2023.1|2030.1|2024.1|2025.6|2019.6|138
1592394900000|2020-06-17 11:55:00|2028.9|2022.9|2026.6|2020.6|2028.9|2022.9|2025.4|2019.4|60
1592395200000|2020-06-17 12:00:00|2026.4|2020.4|2030.1|2024.1|2030.9|2024.9|2026.1|2020.1|110
1592395500000|2020-06-17 12:05:00|2029.9|2023.9|2029.4|2023.4|2030.6|2024.6|2028.4|2022.4|76
1592395800000|2020-06-17 12:10:00|2029.6|2023.6|2029.4|2023.4|2030.4|2024.4|2029.4|2023.4|27
1592396100000|2020-06-17 12:15:00|2029.6|2023.6|2031.6|2025.6|2032.1|2026.1|2029.6|2023.6|20
1592396400000|2020-06-17 12:20:00|2031.4|2025.4|2029.9|2023.9|2031.4|2025.4|2029.1|2023.1|31
1592396700000|2020-06-17 12:25:00|2030.1|2024.1|2030.1|2024.1|2030.9|2024.9|2029.9|2023.9|27
1592397000000|2020-06-17 12:30:00|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|3
1592397300000|2020-06-17 12:35:00|2030.6|2024.6|2025.9|2019.9|2030.6|2024.6|2025.9|2019.9|38
1592397600000|2020-06-17 12:40:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2024.1|2018.1|28
1592397900000|2020-06-17 12:45:00|2025.4|2019.4|2026.9|2020.9|2026.9|2020.9|2023.4|2017.4|37
1592398200000|2020-06-17 12:50:00|2026.6|2020.6|2029.4|2023.4|2029.4|2023.4|2025.6|2019.6|31
1592398500000|2020-06-17 12:55:00|2029.1|2023.1|2027.6|2021.6|2029.6|2023.6|2027.1|2021.1|43
1592398800000|2020-06-17 13:00:00|2027.4|2021.4|2034.9|2028.9|2035.6|2029.6|2026.9|2020.9|113
1592399100000|2020-06-17 13:05:00|2034.6|2028.6|2030.9|2024.9|2035.6|2029.6|2030.4|2024.4|110
1592399400000|2020-06-17 13:10:00|2030.6|2024.6|2028.9|2022.9|2032.1|2026.1|2028.1|2022.1|76
1592399700000|2020-06-17 13:15:00|2028.6|2022.6|2030.1|2024.1|2030.6|2024.6|2028.1|2022.1|46
1592400000000|2020-06-17 13:20:00|2030.4|2024.4|2031.4|2025.4|2031.4|2025.4|2029.9|2023.9|16
1592400300000|2020-06-17 13:25:00|2031.1|2025.1|2031.9|2025.9|2034.4|2028.4|2031.1|2025.1|38
1592400600000|2020-06-17 13:30:00|2031.6|2025.6|2029.4|2023.4|2031.6|2025.6|2028.1|2022.1|96
1592400900000|2020-06-17 13:35:00|2029.6|2023.6|2029.9|2023.9|2030.6|2024.6|2028.1|2022.1|61
1592401200000|2020-06-17 13:40:00|2029.6|2023.6|2031.6|2025.6|2032.6|2026.6|2028.9|2022.9|71
1592401500000|2020-06-17 13:45:00|2031.4|2025.4|2033.9|2027.9|2034.6|2028.6|2029.9|2023.9|59
1592401800000|2020-06-17 13:50:00|2034.1|2028.1|2036.4|2030.4|2036.9|2030.9|2033.9|2027.9|59
1592402100000|2020-06-17 13:55:00|2036.1|2030.1|2034.9|2028.9|2036.1|2030.1|2031.1|2025.1|102
1592402400000|2020-06-17 14:00:00|2034.6|2028.6|2032.9|2026.9|2038.4|2032.4|2032.9|2026.9|75
1592402700000|2020-06-17 14:05:00|2033.1|2027.1|2035.9|2029.9|2036.1|2030.1|2031.6|2025.6|46
1592403000000|2020-06-17 14:10:00|2035.6|2029.6|2034.6|2028.6|2035.6|2029.6|2033.4|2027.4|56
1592403300000|2020-06-17 14:15:00|2034.9|2028.9|2029.9|2023.9|2036.6|2030.6|2028.6|2022.6|125
1592403600000|2020-06-17 14:20:00|2030.1|2024.1|2030.1|2024.1|2032.9|2026.9|2028.9|2022.9|88
1592403900000|2020-06-17 14:25:00|2030.4|2024.4|2030.1|2024.1|2031.6|2025.6|2028.9|2022.9|107
1592404200000|2020-06-17 14:30:00|2030.6|2024.6|2032.4|2026.4|2033.9|2027.9|2029.6|2023.6|139
1592404500000|2020-06-17 14:35:00|2032.1|2026.1|2028.4|2022.4|2032.1|2026.1|2026.1|2020.1|76
1592404800000|2020-06-17 14:40:00|2028.1|2022.1|2024.9|2018.9|2029.1|2023.1|2024.9|2018.9|94
1592405100000|2020-06-17 14:45:00|2024.6|2018.6|2018.9|2012.9|2024.6|2018.6|2018.4|2012.4|119
1592405400000|2020-06-17 14:50:00|2019.1|2013.1|2019.9|2013.9|2021.4|2015.4|2016.9|2010.9|106
1592405700000|2020-06-17 14:55:00|2020.1|2014.1|2023.9|2017.9|2026.1|2020.1|2019.4|2013.4|172
1592406000000|2020-06-17 15:00:00|2023.6|2017.6|2022.4|2016.4|2024.4|2018.4|2021.1|2015.1|66
1592406300000|2020-06-17 15:05:00|2022.6|2016.6|2022.9|2016.9|2023.6|2017.6|2021.6|2015.6|65
1592406600000|2020-06-17 15:10:00|2023.1|2017.1|2022.6|2016.6|2023.9|2017.9|2021.1|2015.1|56
1592406900000|2020-06-17 15:15:00|2022.4|2016.4|2023.6|2017.6|2023.9|2017.9|2022.1|2016.1|75
1592407200000|2020-06-17 15:20:00|2023.4|2017.4|2024.6|2018.6|2024.6|2018.6|2023.4|2017.4|39
1592407500000|2020-06-17 15:25:00|2024.4|2018.4|2022.6|2016.6|2024.6|2018.6|2021.6|2015.6|52
1592407800000|2020-06-17 15:30:00|2022.4|2016.4|2021.9|2015.9|2022.4|2016.4|2020.1|2014.1|24
1592408100000|2020-06-17 15:35:00|2021.6|2015.6|2020.6|2014.6|2021.9|2015.9|2020.1|2014.1|39
1592408400000|2020-06-17 15:40:00|2020.4|2014.4|2022.1|2016.1|2023.1|2017.1|2020.4|2014.4|34
1592408700000|2020-06-17 15:45:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2020.9|2014.9|8
1592409000000|2020-06-17 15:50:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2019.6|2013.6|10
1592409300000|2020-06-17 15:55:00|2020.9|2014.9|2021.4|2015.4|2021.9|2015.9|2019.6|2013.6|25
1592409600000|2020-06-17 16:00:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|14
1592409900000|2020-06-17 16:05:00|2021.1|2015.1|2021.6|2015.6|2021.9|2015.9|2021.1|2015.1|9
1592410200000|2020-06-17 16:10:00|2021.9|2015.9|2020.9|2014.9|2022.1|2016.1|2020.6|2014.6|11
1592410500000|2020-06-17 16:15:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|7
1592410800000|2020-06-17 16:20:00|2021.1|2015.1|2022.1|2016.1|2022.1|2016.1|2020.9|2014.9|8
1592411100000|2020-06-17 16:25:00|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|2
1592411400000|2020-06-17 16:30:00|2021.1|2015.1|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|11
1592411700000|2020-06-17 16:35:00|2021.4|2015.4|2020.6|2014.6|2021.4|2015.4|2019.9|2013.9|17
1592412000000|2020-06-17 16:40:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|14
1592412300000|2020-06-17 16:45:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|3
1592412600000|2020-06-17 16:50:00|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|2
1592412900000|2020-06-17 16:55:00|2020.8|2014.8|2021.3|2015.3|2021.3|2015.3|2020.3|2014.3|9
1592438400000|2020-06-18 00:00:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|2
1592438700000|2020-06-18 00:05:00|2022.4|2016.4|2021.6|2015.6|2022.4|2016.4|2021.6|2015.6|3
1592439000000|2020-06-18 00:10:00|2021.1|2015.1|2019.6|2013.6|2021.1|2015.1|2019.6|2013.6|3
1592439300000|2020-06-18 00:15:00|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|2
1592439600000|2020-06-18 00:20:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1592439900000|2020-06-18 00:25:00|2020.1|2014.1|2019.9|2013.9|2020.4|2014.4|2019.9|2013.9|4
1592440200000|2020-06-18 00:30:00|2019.6|2013.6|2019.9|2013.9|2020.4|2014.4|2018.9|2012.9|10
1592440500000|2020-06-18 00:35:00|2019.6|2013.6|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|3
1592440800000|2020-06-18 00:40:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2019.4|2013.4|3
1592441100000|2020-06-18 00:45:00|2019.1|2013.1|2019.9|2013.9|2020.1|2014.1|2019.1|2013.1|6
1592441400000|2020-06-18 00:50:00|2020.1|2014.1|2021.4|2015.4|2021.4|2015.4|2020.1|2014.1|3
1592442000000|2020-06-18 01:00:00|2021.1|2015.1|2017.4|2011.4|2021.1|2015.1|2016.1|2010.1|64
1592442300000|2020-06-18 01:05:00|2018.1|2012.1|2020.4|2014.4|2021.1|2015.1|2018.1|2012.1|40
1592442600000|2020-06-18 01:10:00|2020.1|2014.1|2025.6|2019.6|2027.9|2021.9|2020.1|2014.1|50
1592442900000|2020-06-18 01:15:00|2025.9|2019.9|2022.9|2016.9|2025.9|2019.9|2022.4|2016.4|20
1592443200000|2020-06-18 01:20:00|2022.4|2016.4|2019.6|2013.6|2022.4|2016.4|2019.4|2013.4|66
1592443500000|2020-06-18 01:25:00|2019.4|2013.4|2021.6|2015.6|2021.6|2015.6|2019.1|2013.1|34
1592443800000|2020-06-18 01:30:00|2021.4|2015.4|2018.6|2012.6|2021.4|2015.4|2017.9|2011.9|32
1592444100000|2020-06-18 01:35:00|2017.9|2011.9|2020.4|2014.4|2020.4|2014.4|2017.9|2011.9|29
1592444400000|2020-06-18 01:40:00|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2018.4|2012.4|40
1592444700000|2020-06-18 01:45:00|2019.9|2013.9|2020.4|2014.4|2021.4|2015.4|2019.6|2013.6|39
1592445000000|2020-06-18 01:50:00|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2018.4|2012.4|23
1592445300000|2020-06-18 01:55:00|2019.1|2013.1|2019.4|2013.4|2020.1|2014.1|2018.1|2012.1|32
1592445600000|2020-06-18 02:00:00|2018.6|2012.6|2018.6|2012.6|2019.6|2013.6|2018.4|2012.4|18
1592445900000|2020-06-18 02:05:00|2018.4|2012.4|2018.4|2012.4|2018.9|2012.9|2016.9|2010.9|38
1592446200000|2020-06-18 02:10:00|2018.6|2012.6|2019.4|2013.4|2020.9|2014.9|2018.6|2012.6|20
1592446500000|2020-06-18 02:15:00|2019.6|2013.6|2019.1|2013.1|2019.9|2013.9|2019.1|2013.1|8
1592446800000|2020-06-18 02:20:00|2018.9|2012.9|2019.4|2013.4|2019.4|2013.4|2018.9|2012.9|5
1592447100000|2020-06-18 02:25:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|2
1592447400000|2020-06-18 02:30:00|2019.6|2013.6|2019.4|2013.4|2021.6|2015.6|2019.4|2013.4|32
1592447700000|2020-06-18 02:35:00|2019.1|2013.1|2019.4|2013.4|2019.9|2013.9|2018.6|2012.6|21
1592448000000|2020-06-18 02:40:00|2019.6|2013.6|2021.6|2015.6|2023.1|2017.1|2019.4|2013.4|68
1592448300000|2020-06-18 02:45:00|2022.1|2016.1|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|36
1592448600000|2020-06-18 02:50:00|2020.6|2014.6|2019.9|2013.9|2022.4|2016.4|2019.6|2013.6|30
1592448900000|2020-06-18 02:55:00|2019.6|2013.6|2018.6|2012.6|2019.6|2013.6|2017.1|2011.1|42
1592449200000|2020-06-18 03:00:00|2018.9|2012.9|2018.9|2012.9|2020.4|2014.4|2017.9|2011.9|40
1592449500000|2020-06-18 03:05:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2017.4|2011.4|8
1592449800000|2020-06-18 03:10:00|2017.6|2011.6|2018.9|2012.9|2019.6|2013.6|2017.6|2011.6|20
1592450100000|2020-06-18 03:15:00|2018.6|2012.6|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|8
1592450400000|2020-06-18 03:20:00|2019.1|2013.1|2018.4|2012.4|2020.4|2014.4|2017.9|2011.9|23
1592450700000|2020-06-18 03:25:00|2018.1|2012.1|2021.4|2015.4|2021.4|2015.4|2017.9|2011.9|30
1592451000000|2020-06-18 03:30:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1592451300000|2020-06-18 03:35:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1592453100000|2020-06-18 04:05:00|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1592453400000|2020-06-18 04:10:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1592454300000|2020-06-18 04:25:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|6
1592455200000|2020-06-18 04:40:00|2022.4|2016.4|2023.4|2017.4|2023.4|2017.4|2022.4|2016.4|4
1592455500000|2020-06-18 04:45:00|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.4|2016.4|9
1592455800000|2020-06-18 04:50:00|2022.9|2016.9|2025.9|2019.9|2025.9|2019.9|2022.9|2016.9|4
1592456100000|2020-06-18 04:55:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1592456400000|2020-06-18 05:00:00|2025.4|2019.4|2026.1|2020.1|2026.1|2020.1|2025.4|2019.4|5
1592456700000|2020-06-18 05:05:00|2026.4|2020.4|2027.4|2021.4|2027.4|2021.4|2025.6|2019.6|10
1592457000000|2020-06-18 05:10:00|2027.6|2021.6|2028.4|2022.4|2028.6|2022.6|2027.6|2021.6|4
1592457300000|2020-06-18 05:15:00|2028.6|2022.6|2029.9|2023.9|2030.1|2024.1|2027.6|2021.6|15
1592457600000|2020-06-18 05:20:00|2030.1|2024.1|2027.6|2021.6|2030.4|2024.4|2027.4|2021.4|12
1592457900000|2020-06-18 05:25:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2027.4|2021.4|2
1592458200000|2020-06-18 05:30:00|2028.1|2022.1|2027.9|2021.9|2028.9|2022.9|2025.9|2019.9|41
1592458500000|2020-06-18 05:35:00|2027.6|2021.6|2026.6|2020.6|2027.6|2021.6|2026.4|2020.4|10
1592458800000|2020-06-18 05:40:00|2026.9|2020.9|2025.4|2019.4|2027.6|2021.6|2025.4|2019.4|21
1592459100000|2020-06-18 05:45:00|2025.6|2019.6|2023.4|2017.4|2025.6|2019.6|2023.4|2017.4|15
1592459400000|2020-06-18 05:50:00|2023.6|2017.6|2026.9|2020.9|2026.9|2020.9|2023.6|2017.6|18
1592459700000|2020-06-18 05:55:00|2026.6|2020.6|2026.1|2020.1|2026.6|2020.6|2025.4|2019.4|8
1592460000000|2020-06-18 06:00:00|2025.9|2019.9|2025.4|2019.4|2027.4|2021.4|2025.4|2019.4|26
1592460300000|2020-06-18 06:05:00|2025.1|2019.1|2020.9|2014.9|2025.1|2019.1|2020.9|2014.9|30
1592460600000|2020-06-18 06:10:00|2020.4|2014.4|2020.4|2014.4|2022.1|2016.1|2019.9|2013.9|26
1592460900000|2020-06-18 06:15:00|2020.6|2014.6|2019.9|2013.9|2021.6|2015.6|2019.6|2013.6|18
1592461200000|2020-06-18 06:20:00|2020.1|2014.1|2018.6|2012.6|2020.6|2014.6|2017.4|2011.4|56
1592461500000|2020-06-18 06:25:00|2018.9|2012.9|2019.1|2013.1|2019.9|2013.9|2018.9|2012.9|15
1592461800000|2020-06-18 06:30:00|2018.9|2012.9|2022.1|2016.1|2023.4|2017.4|2018.9|2012.9|32
1592462100000|2020-06-18 06:35:00|2022.4|2016.4|2024.9|2018.9|2024.9|2018.9|2022.1|2016.1|15
1592462400000|2020-06-18 06:40:00|2024.6|2018.6|2023.9|2017.9|2025.1|2019.1|2023.4|2017.4|33
1592462700000|2020-06-18 06:45:00|2024.4|2018.4|2026.4|2020.4|2027.6|2021.6|2024.4|2018.4|26
1592463000000|2020-06-18 06:50:00|2026.1|2020.1|2024.9|2018.9|2026.1|2020.1|2024.9|2018.9|25
1592463300000|2020-06-18 06:55:00|2025.1|2019.1|2025.6|2019.6|2027.4|2021.4|2025.1|2019.1|41
1592463600000|2020-06-18 07:00:00|2025.4|2019.4|2020.6|2014.6|2025.4|2019.4|2016.9|2010.9|49
1592463900000|2020-06-18 07:05:00|2020.9|2014.9|2019.9|2013.9|2021.6|2015.6|2019.1|2013.1|38
1592464200000|2020-06-18 07:10:00|2019.6|2013.6|2023.4|2017.4|2023.9|2017.9|2019.4|2013.4|58
1592464500000|2020-06-18 07:15:00|2023.1|2017.1|2025.9|2019.9|2026.4|2020.4|2022.6|2016.6|39
1592464800000|2020-06-18 07:20:00|2025.6|2019.6|2020.4|2014.4|2025.6|2019.6|2018.1|2012.1|46
1592465100000|2020-06-18 07:25:00|2019.9|2013.9|2021.9|2015.9|2021.9|2015.9|2019.1|2013.1|39
1592465400000|2020-06-18 07:30:00|2022.1|2016.1|2020.4|2014.4|2022.9|2016.9|2020.4|2014.4|43
1592465700000|2020-06-18 07:35:00|2020.1|2014.1|2022.1|2016.1|2022.1|2016.1|2019.6|2013.6|36
1592466000000|2020-06-18 07:40:00|2021.9|2015.9|2022.6|2016.6|2022.9|2016.9|2020.6|2014.6|22
1592466300000|2020-06-18 07:45:00|2022.9|2016.9|2022.9|2016.9|2023.9|2017.9|2022.9|2016.9|26
1592466600000|2020-06-18 07:50:00|2023.1|2017.1|2023.9|2017.9|2024.1|2018.1|2023.1|2017.1|14
1592466900000|2020-06-18 07:55:00|2023.6|2017.6|2024.1|2018.1|2025.4|2019.4|2022.6|2016.6|42
1592467200000|2020-06-18 08:00:00|2023.6|2017.6|2028.1|2022.1|2028.1|2022.1|2023.6|2017.6|58
1592467500000|2020-06-18 08:05:00|2028.4|2022.4|2031.1|2025.1|2032.4|2026.4|2027.6|2021.6|75
1592467800000|2020-06-18 08:10:00|2030.9|2024.9|2029.6|2023.6|2032.6|2026.6|2027.9|2021.9|57
1592468100000|2020-06-18 08:15:00|2029.4|2023.4|2030.1|2024.1|2030.4|2024.4|2028.6|2022.6|41
1592468400000|2020-06-18 08:20:00|2029.9|2023.9|2030.9|2024.9|2031.9|2025.9|2029.6|2023.6|31
1592468700000|2020-06-18 08:25:00|2030.6|2024.6|2032.6|2026.6|2032.6|2026.6|2029.9|2023.9|44
1592469000000|2020-06-18 08:30:00|2032.4|2026.4|2037.9|2031.9|2038.9|2032.9|2030.4|2024.4|83
1592469300000|2020-06-18 08:35:00|2038.1|2032.1|2038.1|2032.1|2041.9|2035.9|2037.9|2031.9|62
1592469600000|2020-06-18 08:40:00|2037.9|2031.9|2040.1|2034.1|2041.4|2035.4|2037.9|2031.9|52
1592469900000|2020-06-18 08:45:00|2040.4|2034.4|2049.1|2043.1|2050.1|2044.1|2040.4|2034.4|100
1592470200000|2020-06-18 08:50:00|2049.4|2043.4|2046.4|2040.4|2050.9|2044.9|2046.4|2040.4|59
1592470500000|2020-06-18 08:55:00|2046.1|2040.1|2044.6|2038.6|2046.6|2040.6|2043.6|2037.6|67
1592470800000|2020-06-18 09:00:00|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2042.4|2036.4|56
1592471100000|2020-06-18 09:05:00|2043.9|2037.9|2049.1|2043.1|2049.4|2043.4|2043.9|2037.9|66
1592471400000|2020-06-18 09:10:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2046.1|2040.1|60
1592471700000|2020-06-18 09:15:00|2048.6|2042.6|2049.9|2043.9|2050.6|2044.6|2048.1|2042.1|58
1592472000000|2020-06-18 09:20:00|2049.6|2043.6|2048.9|2042.9|2050.9|2044.9|2048.4|2042.4|55
1592472300000|2020-06-18 09:25:00|2048.6|2042.6|2045.9|2039.9|2048.6|2042.6|2044.6|2038.6|48
1592472600000|2020-06-18 09:30:00|2045.6|2039.6|2048.6|2042.6|2050.1|2044.1|2045.4|2039.4|104
1592472900000|2020-06-18 09:35:00|2048.4|2042.4|2045.9|2039.9|2049.4|2043.4|2045.6|2039.6|61
1592473200000|2020-06-18 09:40:00|2045.6|2039.6|2049.4|2043.4|2049.4|2043.4|2045.1|2039.1|58
1592473500000|2020-06-18 09:45:00|2049.6|2043.6|2050.8|2044.8|2051.5|2045.5|2049.4|2043.4|38
1592473800000|2020-06-18 09:50:00|2050.5|2044.5|2049.3|2043.3|2054.9|2048.9|2049.3|2043.3|101
1592474100000|2020-06-18 09:55:00|2049.4|2043.4|2050.6|2044.6|2051.8|2045.8|2047.6|2041.6|66
1592474400000|2020-06-18 10:00:00|2050.9|2044.9|2051.8|2045.8|2052.5|2046.5|2049.5|2043.5|79
1592474700000|2020-06-18 10:05:00|2052|2046|2051.5|2045.5|2052.9|2046.9|2050.8|2044.8|78
1592475000000|2020-06-18 10:10:00|2051.8|2045.8|2049.8|2043.8|2051.9|2045.9|2046.5|2040.5|80
1592475300000|2020-06-18 10:15:00|2050|2044|2050.3|2044.3|2051.3|2045.3|2049.3|2043.3|67
1592475600000|2020-06-18 10:20:00|2050.5|2044.5|2049.8|2043.8|2051|2045|2049.8|2043.8|54
1592475900000|2020-06-18 10:25:00|2050|2044|2051.5|2045.5|2051.6|2045.6|2050|2044|41
1592476200000|2020-06-18 10:30:00|2051.3|2045.3|2052|2046|2052.3|2046.3|2051|2045|19
1592476500000|2020-06-18 10:35:00|2050.5|2044.5|2049.3|2043.3|2051|2045|2049.3|2043.3|22
1592476800000|2020-06-18 10:40:00|2049.5|2043.5|2050|2044|2050|2044|2048.5|2042.5|16
1592477100000|2020-06-18 10:45:00|2049.8|2043.8|2048|2042|2050.5|2044.5|2048|2042|20
1592477400000|2020-06-18 10:50:00|2047.9|2041.9|2046.5|2040.5|2048|2042|2046|2040|19
1592477700000|2020-06-18 10:55:00|2046.3|2040.3|2046.5|2040.5|2046.5|2040.5|2045.8|2039.8|14
1592478000000|2020-06-18 11:00:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2045.8|2039.8|22
1592478300000|2020-06-18 11:05:00|2047.8|2041.8|2049|2043|2049.5|2043.5|2047.5|2041.5|26
1592478600000|2020-06-18 11:10:00|2048.8|2042.8|2047.8|2041.8|2049.5|2043.5|2047|2041|26
1592478900000|2020-06-18 11:15:00|2048|2042|2048.8|2042.8|2048.9|2042.9|2047.5|2041.5|38
1592479200000|2020-06-18 11:20:00|2048.5|2042.5|2046.3|2040.3|2048.8|2042.8|2046|2040|26
1592479500000|2020-06-18 11:25:00|2046.5|2040.5|2046.8|2040.8|2047.8|2041.8|2046.5|2040.5|21
1592479800000|2020-06-18 11:30:00|2047|2041|2046.3|2040.3|2047|2041|2045.8|2039.8|20
1592480100000|2020-06-18 11:35:00|2046.5|2040.5|2048.8|2042.8|2048.8|2042.8|2045.8|2039.8|22
1592480400000|2020-06-18 11:40:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|31
1592480700000|2020-06-18 11:45:00|2048.8|2042.8|2046.3|2040.3|2050.3|2044.3|2045.8|2039.8|52
1592481000000|2020-06-18 11:50:00|2046.8|2040.8|2046|2040|2047.8|2041.8|2045.8|2039.8|29
1592481300000|2020-06-18 11:55:00|2045.9|2039.9|2044.5|2038.5|2046.5|2040.5|2044.4|2038.4|50
1592481600000|2020-06-18 12:00:00|2044.3|2038.3|2041.8|2035.8|2044.3|2038.3|2041.3|2035.3|75
1592481900000|2020-06-18 12:05:00|2042.3|2036.3|2044.9|2038.9|2045|2039|2041.5|2035.5|88
1592482200000|2020-06-18 12:10:00|2044.8|2038.8|2039.5|2033.5|2045.5|2039.5|2038|2032|77
1592482500000|2020-06-18 12:15:00|2039.3|2033.3|2040.4|2034.4|2040.8|2034.8|2036.5|2030.5|121
1592482800000|2020-06-18 12:20:00|2040.3|2034.3|2043.3|2037.3|2043.3|2037.3|2039.8|2033.8|64
1592483100000|2020-06-18 12:25:00|2042.8|2036.8|2043.3|2037.3|2044.5|2038.5|2041|2035|74
1592483400000|2020-06-18 12:30:00|2043|2037|2042.3|2036.3|2043|2037|2039.5|2033.5|93
1592483700000|2020-06-18 12:35:00|2041.9|2035.9|2041.5|2035.5|2044|2038|2041|2035|68
1592484000000|2020-06-18 12:40:00|2041.3|2035.3|2042|2036|2042|2036|2040.4|2034.4|46
1592484300000|2020-06-18 12:45:00|2042.3|2036.3|2042|2036|2042.3|2036.3|2041.3|2035.3|23
1592484600000|2020-06-18 12:50:00|2041.8|2035.8|2041.3|2035.3|2042.8|2036.8|2040.8|2034.8|60
1592484900000|2020-06-18 12:55:00|2041.5|2035.5|2042.5|2036.5|2044|2038|2041.3|2035.3|51
1592485200000|2020-06-18 13:00:00|2042.3|2036.3|2046|2040|2049.1|2043.1|2037.8|2031.8|196
1592485500000|2020-06-18 13:05:00|2045.8|2039.8|2044.8|2038.8|2046|2040|2042|2036|115
1592485800000|2020-06-18 13:10:00|2044.5|2038.5|2046|2040|2049.3|2043.3|2044.5|2038.5|83
1592486100000|2020-06-18 13:15:00|2046.3|2040.3|2049.8|2043.8|2050|2044|2046.3|2040.3|44
1592486400000|2020-06-18 13:20:00|2049.5|2043.5|2045.3|2039.3|2049.5|2043.5|2043.5|2037.5|43
1592486700000|2020-06-18 13:25:00|2045|2039|2043.5|2037.5|2045.3|2039.3|2043.3|2037.3|33
1592487000000|2020-06-18 13:30:00|2044|2038|2043.4|2037.4|2044.5|2038.5|2042|2036|60
1592487300000|2020-06-18 13:35:00|2043.1|2037.1|2045.8|2039.8|2046.8|2040.8|2042.3|2036.3|38
1592487600000|2020-06-18 13:40:00|2045.9|2039.9|2046.3|2040.3|2047.6|2041.6|2045.8|2039.8|48
1592487900000|2020-06-18 13:45:00|2046.4|2040.4|2047.6|2041.6|2047.9|2041.9|2046.1|2040.1|29
1592488200000|2020-06-18 13:50:00|2047.4|2041.4|2045.8|2039.8|2047.6|2041.6|2045.8|2039.8|34
1592488500000|2020-06-18 13:55:00|2044.8|2038.8|2046|2040|2046.3|2040.3|2043.5|2037.5|36
1592488800000|2020-06-18 14:00:00|2046.3|2040.3|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|40
1592489100000|2020-06-18 14:05:00|2047.5|2041.5|2048.3|2042.3|2048.8|2042.8|2046.8|2040.8|47
1592489400000|2020-06-18 14:10:00|2048|2042|2047.6|2041.6|2048.5|2042.5|2047.5|2041.5|21
1592489700000|2020-06-18 14:15:00|2047.5|2041.5|2049|2043|2049.3|2043.3|2047.5|2041.5|26
1592490000000|2020-06-18 14:20:00|2048.9|2042.9|2046.1|2040.1|2050.4|2044.4|2044.5|2038.5|58
1592490300000|2020-06-18 14:25:00|2046.4|2040.4|2047|2041|2048|2042|2046.1|2040.1|39
1592490600000|2020-06-18 14:30:00|2047.4|2041.4|2046|2040|2049|2043|2043.9|2037.9|87
1592490900000|2020-06-18 14:35:00|2045.8|2039.8|2047.3|2041.3|2047.5|2041.5|2045|2039|70
1592491200000|2020-06-18 14:40:00|2047.5|2041.5|2050.3|2044.3|2050.4|2044.4|2047.5|2041.5|58
1592491500000|2020-06-18 14:45:00|2049.9|2043.9|2048.1|2042.1|2050.6|2044.6|2048.1|2042.1|52
1592491800000|2020-06-18 14:50:00|2048.5|2042.5|2050.3|2044.3|2052.6|2046.6|2048.4|2042.4|102
1592492100000|2020-06-18 14:55:00|2050|2044|2057.3|2051.3|2057.6|2051.6|2050|2044|174
1592492400000|2020-06-18 15:00:00|2057|2051|2054.3|2048.3|2057|2051|2053.5|2047.5|27
1592492700000|2020-06-18 15:05:00|2054.5|2048.5|2054.3|2048.3|2057|2051|2054.3|2048.3|30
1592493000000|2020-06-18 15:10:00|2054.5|2048.5|2051.3|2045.3|2054.5|2048.5|2050|2044|43
1592493300000|2020-06-18 15:15:00|2051.5|2045.5|2051.5|2045.5|2053|2047|2050.3|2044.3|48
1592493600000|2020-06-18 15:20:00|2051.3|2045.3|2052|2046|2053.3|2047.3|2050.5|2044.5|49
1592493900000|2020-06-18 15:25:00|2052.3|2046.3|2051.1|2045.1|2053.8|2047.8|2049.5|2043.5|35
1592494200000|2020-06-18 15:30:00|2051.4|2045.4|2056.8|2050.8|2056.9|2050.9|2051.3|2045.3|31
1592494500000|2020-06-18 15:35:00|2056.5|2050.5|2056.5|2050.5|2057.3|2051.3|2055.5|2049.5|26
1592494800000|2020-06-18 15:40:00|2056.8|2050.8|2056.5|2050.5|2058.4|2052.4|2056.3|2050.3|32
1592495100000|2020-06-18 15:45:00|2056.3|2050.3|2056.5|2050.5|2056.5|2050.5|2055.3|2049.3|33
1592495400000|2020-06-18 15:50:00|2056.3|2050.3|2054.3|2048.3|2056.5|2050.5|2054.3|2048.3|9
1592495700000|2020-06-18 15:55:00|2053.8|2047.8|2055.5|2049.5|2056.5|2050.5|2053.3|2047.3|42
1592496000000|2020-06-18 16:00:00|2054.8|2048.8|2054.8|2048.8|2057|2051|2054.5|2048.5|30
1592496300000|2020-06-18 16:05:00|2054.3|2048.3|2053.3|2047.3|2054.3|2048.3|2051.9|2045.9|13
1592496600000|2020-06-18 16:10:00|2053|2047|2052.3|2046.3|2053.3|2047.3|2052.3|2046.3|14
1592496900000|2020-06-18 16:15:00|2052.5|2046.5|2055|2049|2055|2049|2052.5|2046.5|18
1592497200000|2020-06-18 16:20:00|2055.8|2049.8|2053|2047|2056|2050|2053|2047|24
1592497800000|2020-06-18 16:30:00|2052.8|2046.8|2052.8|2046.8|2053|2047|2052.8|2046.8|13
1592498100000|2020-06-18 16:35:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.8|2045.8|6
1592498400000|2020-06-18 16:40:00|2052|2046|2051.8|2045.8|2052|2046|2051.6|2045.6|4
1592498700000|2020-06-18 16:45:00|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1592499000000|2020-06-18 16:50:00|2051.8|2045.8|2052.3|2046.3|2052.3|2046.3|2051.8|2045.8|5
1592499300000|2020-06-18 16:55:00|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1592524800000|2020-06-19 00:00:00|2048.4|2042.4|2049.3|2043.3|2049.3|2043.3|2048.4|2042.4|3
1592525100000|2020-06-19 00:05:00|2049.4|2043.4|2047.9|2041.9|2049.4|2043.4|2047.5|2041.5|7
1592525400000|2020-06-19 00:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1592526000000|2020-06-19 00:20:00|2047.6|2041.6|2048|2042|2048|2042|2047.6|2041.6|3
1592527500000|2020-06-19 00:45:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|4
1592527800000|2020-06-19 00:50:00|2047|2041|2049.1|2043.1|2049.3|2043.3|2047|2041|12
1592528100000|2020-06-19 00:55:00|2049.4|2043.4|2046.4|2040.4|2049.6|2043.6|2046.4|2040.4|9
1592528400000|2020-06-19 01:00:00|2046.6|2040.6|2047.8|2041.8|2050.8|2044.8|2045.5|2039.5|71
1592528700000|2020-06-19 01:05:00|2047.5|2041.5|2046.4|2040.4|2048.1|2042.1|2045.6|2039.6|20
1592529000000|2020-06-19 01:10:00|2046.1|2040.1|2048.5|2042.5|2048.8|2042.8|2043.9|2037.9|66
1592529300000|2020-06-19 01:15:00|2048.8|2042.8|2047|2041|2051|2045|2046.9|2040.9|32
1592529600000|2020-06-19 01:20:00|2047.4|2041.4|2046.3|2040.3|2048|2042|2045.6|2039.6|25
1592529900000|2020-06-19 01:25:00|2046.4|2040.4|2045.9|2039.9|2047.8|2041.8|2045.9|2039.9|22
1592530200000|2020-06-19 01:30:00|2046|2040|2047.3|2041.3|2047.4|2041.4|2046|2040|21
1592530500000|2020-06-19 01:35:00|2047|2041|2045.1|2039.1|2047|2041|2043.9|2037.9|18
1592530800000|2020-06-19 01:40:00|2045.5|2039.5|2044.6|2038.6|2046.4|2040.4|2044.6|2038.6|24
1592531100000|2020-06-19 01:45:00|2044.9|2038.9|2046.1|2040.1|2046.4|2040.4|2044.4|2038.4|15
1592531400000|2020-06-19 01:50:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|3
1592531700000|2020-06-19 01:55:00|2046.1|2040.1|2046|2040|2046.1|2040.1|2044.6|2038.6|20
1592532000000|2020-06-19 02:00:00|2045.9|2039.9|2045.9|2039.9|2046.3|2040.3|2045.8|2039.8|12
1592532300000|2020-06-19 02:05:00|2046.3|2040.3|2048|2042|2048|2042|2045.9|2039.9|12
1592532600000|2020-06-19 02:10:00|2047.8|2041.8|2047.9|2041.9|2048.3|2042.3|2047.8|2041.8|15
1592532900000|2020-06-19 02:15:00|2048|2042|2048.9|2042.9|2048.9|2042.9|2048|2042|4
1592533500000|2020-06-19 02:25:00|2048.6|2042.6|2049.1|2043.1|2049.4|2043.4|2048.6|2042.6|5
1592533800000|2020-06-19 02:30:00|2049|2043|2045.8|2039.8|2049|2043|2045.5|2039.5|32
1592534100000|2020-06-19 02:35:00|2046|2040|2044.9|2038.9|2046.3|2040.3|2044.6|2038.6|17
1592534400000|2020-06-19 02:40:00|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2043.9|2037.9|8
1592534700000|2020-06-19 02:45:00|2045|2039|2045.4|2039.4|2046.1|2040.1|2045|2039|7
1592535000000|2020-06-19 02:50:00|2045.8|2039.8|2047.5|2041.5|2047.5|2041.5|2045.8|2039.8|18
1592535300000|2020-06-19 02:55:00|2047.3|2041.3|2047.8|2041.8|2047.8|2041.8|2047|2041|8
1592535600000|2020-06-19 03:00:00|2048.1|2042.1|2047.6|2041.6|2048.5|2042.5|2047.6|2041.6|7
1592535900000|2020-06-19 03:05:00|2048.4|2042.4|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|14
1592536200000|2020-06-19 03:10:00|2048.8|2042.8|2050.3|2044.3|2050.6|2044.6|2048.3|2042.3|21
1592536500000|2020-06-19 03:15:00|2050.1|2044.1|2049.5|2043.5|2050.1|2044.1|2049.5|2043.5|2
1592536800000|2020-06-19 03:20:00|2049.8|2043.8|2050|2044|2050.1|2044.1|2049.4|2043.4|12
1592537100000|2020-06-19 03:25:00|2050.3|2044.3|2051.5|2045.5|2051.6|2045.6|2050|2044|21
1592537700000|2020-06-19 03:35:00|2051.8|2045.8|2052.1|2046.1|2052.1|2046.1|2051.8|2045.8|3
1592538300000|2020-06-19 03:45:00|2052.3|2046.3|2052.6|2046.6|2052.6|2046.6|2052|2046|6
1592538900000|2020-06-19 03:55:00|2053.5|2047.5|2054.4|2048.4|2054.4|2048.4|2053.5|2047.5|4
1592539200000|2020-06-19 04:00:00|2054.9|2048.9|2055.5|2049.5|2055.9|2049.9|2054.9|2048.9|9
1592539500000|2020-06-19 04:05:00|2055.3|2049.3|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|3
1592539800000|2020-06-19 04:10:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1592540100000|2020-06-19 04:15:00|2055.5|2049.5|2055.6|2049.6|2055.6|2049.6|2055.5|2049.5|2
1592540700000|2020-06-19 04:25:00|2055.8|2049.8|2054.9|2048.9|2056.1|2050.1|2054.9|2048.9|6
1592541000000|2020-06-19 04:30:00|2055.1|2049.1|2055.5|2049.5|2056|2050|2054.9|2048.9|10
1592541300000|2020-06-19 04:35:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1592542200000|2020-06-19 04:50:00|2055.1|2049.1|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|3
1592542500000|2020-06-19 04:55:00|2054.1|2048.1|2053.5|2047.5|2054.1|2048.1|2053.5|2047.5|3
1592542800000|2020-06-19 05:00:00|2053.4|2047.4|2055.5|2049.5|2055.5|2049.5|2053.4|2047.4|8
1592543100000|2020-06-19 05:05:00|2055.8|2049.8|2055.9|2049.9|2056.1|2050.1|2055.8|2049.8|4
1592543400000|2020-06-19 05:10:00|2055.8|2049.8|2057.1|2051.1|2057.6|2051.6|2055.8|2049.8|12
1592543700000|2020-06-19 05:15:00|2056.4|2050.4|2056|2050|2056.4|2050.4|2055.9|2049.9|4
1592544000000|2020-06-19 05:20:00|2056.3|2050.3|2057.3|2051.3|2057.5|2051.5|2056.3|2050.3|9
1592544300000|2020-06-19 05:25:00|2057|2051|2057|2051|2057|2051|2056.5|2050.5|7
1592544600000|2020-06-19 05:30:00|2057.3|2051.3|2058.9|2052.9|2059.9|2053.9|2055.6|2049.6|40
1592544900000|2020-06-19 05:35:00|2058.1|2052.1|2057.6|2051.6|2058.4|2052.4|2055.6|2049.6|26
1592545200000|2020-06-19 05:40:00|2057.9|2051.9|2059.9|2053.9|2060.6|2054.6|2057.6|2051.6|31
1592545500000|2020-06-19 05:45:00|2060.1|2054.1|2060.3|2054.3|2061.6|2055.6|2058.9|2052.9|25
1592545800000|2020-06-19 05:50:00|2060.4|2054.4|2056.5|2050.5|2063.4|2057.4|2053.9|2047.9|114
1592546100000|2020-06-19 05:55:00|2056.6|2050.6|2059.1|2053.1|2060.3|2054.3|2056.5|2050.5|40
1592546400000|2020-06-19 06:00:00|2059.4|2053.4|2060.9|2054.9|2063.1|2057.1|2059.4|2053.4|76
1592546700000|2020-06-19 06:05:00|2061.1|2055.1|2061.4|2055.4|2062.4|2056.4|2060.3|2054.3|43
1592547000000|2020-06-19 06:10:00|2061.1|2055.1|2059.5|2053.5|2061.1|2055.1|2059.3|2053.3|37
1592547300000|2020-06-19 06:15:00|2059.8|2053.8|2060.5|2054.5|2062.1|2056.1|2059.8|2053.8|24
1592547600000|2020-06-19 06:20:00|2060.9|2054.9|2063.5|2057.5|2065.9|2059.9|2060.9|2054.9|62
1592547900000|2020-06-19 06:25:00|2063.8|2057.8|2067.3|2061.3|2067.3|2061.3|2063.8|2057.8|59
1592548200000|2020-06-19 06:30:00|2067|2061|2067.1|2061.1|2067.3|2061.3|2064.9|2058.9|51
1592548500000|2020-06-19 06:35:00|2067.4|2061.4|2069.8|2063.8|2071.6|2065.6|2066.9|2060.9|55
1592548800000|2020-06-19 06:40:00|2070|2064|2066.9|2060.9|2070|2064|2066.8|2060.8|58
1592549100000|2020-06-19 06:45:00|2067|2061|2066.9|2060.9|2068.1|2062.1|2066.1|2060.1|31
1592549400000|2020-06-19 06:50:00|2067.1|2061.1|2066.6|2060.6|2070.1|2064.1|2066.6|2060.6|52
1592549700000|2020-06-19 06:55:00|2066.1|2060.1|2072|2066|2072.3|2066.3|2065.6|2059.6|78
1592550000000|2020-06-19 07:00:00|2071.8|2065.8|2072.8|2066.8|2074.1|2068.1|2070.6|2064.6|72
1592550300000|2020-06-19 07:05:00|2072.5|2066.5|2074.3|2068.3|2074.3|2068.3|2072.5|2066.5|28
1592550600000|2020-06-19 07:10:00|2074.1|2068.1|2077.5|2071.5|2077.5|2071.5|2071.5|2065.5|32
1592550900000|2020-06-19 07:15:00|2078.3|2072.3|2078.3|2072.3|2081.5|2075.5|2078.3|2072.3|37
1592551200000|2020-06-19 07:20:00|2078.5|2072.5|2080.5|2074.5|2080.8|2074.8|2078.5|2072.5|27
1592551500000|2020-06-19 07:25:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2078.1|2072.1|41
1592551800000|2020-06-19 07:30:00|2080.8|2074.8|2083.3|2077.3|2084.9|2078.9|2080.5|2074.5|48
1592552100000|2020-06-19 07:35:00|2083|2077|2084|2078|2085.5|2079.5|2082.8|2076.8|43
1592552400000|2020-06-19 07:40:00|2084.1|2078.1|2082.8|2076.8|2085|2079|2081.5|2075.5|42
1592552700000|2020-06-19 07:45:00|2082.5|2076.5|2085.6|2079.6|2085.6|2079.6|2081|2075|46
1592553000000|2020-06-19 07:50:00|2085.8|2079.8|2080.8|2074.8|2086.6|2080.6|2080.5|2074.5|54
1592553300000|2020-06-19 07:55:00|2081|2075|2088.1|2082.1|2088.3|2082.3|2080.5|2074.5|44
1592553600000|2020-06-19 08:00:00|2087.9|2081.9|2088.1|2082.1|2088.3|2082.3|2084.8|2078.8|35
1592553900000|2020-06-19 08:05:00|2087.9|2081.9|2080.5|2074.5|2087.9|2081.9|2080.3|2074.3|59
1592554200000|2020-06-19 08:10:00|2080|2074|2079|2073|2080.8|2074.8|2078|2072|47
1592554500000|2020-06-19 08:15:00|2078.8|2072.8|2083.3|2077.3|2083.8|2077.8|2078.8|2072.8|31
1592554800000|2020-06-19 08:20:00|2083.4|2077.4|2085.3|2079.3|2087.5|2081.5|2083.4|2077.4|37
1592555100000|2020-06-19 08:25:00|2085.5|2079.5|2086.5|2080.5|2087.5|2081.5|2085.5|2079.5|24
1592555400000|2020-06-19 08:30:00|2086.8|2080.8|2089|2083|2091|2085|2086.5|2080.5|35
1592555700000|2020-06-19 08:35:00|2088.8|2082.8|2085|2079|2091.3|2085.3|2084.3|2078.3|48
1592556000000|2020-06-19 08:40:00|2085.3|2079.3|2086.5|2080.5|2087|2081|2085|2079|27
1592556300000|2020-06-19 08:45:00|2086.3|2080.3|2083.6|2077.6|2086.5|2080.5|2082.3|2076.3|40
1592556600000|2020-06-19 08:50:00|2083.8|2077.8|2084.6|2078.6|2084.8|2078.8|2083.5|2077.5|20
1592556900000|2020-06-19 08:55:00|2084.8|2078.8|2087|2081|2087|2081|2084.8|2078.8|16
1592557200000|2020-06-19 09:00:00|2086.8|2080.8|2086.6|2080.6|2087.8|2081.8|2085.3|2079.3|30
1592557500000|2020-06-19 09:05:00|2086.3|2080.3|2085.3|2079.3|2086.3|2080.3|2084.5|2078.5|20
1592557800000|2020-06-19 09:10:00|2085|2079|2086.9|2080.9|2087.5|2081.5|2085|2079|28
1592558100000|2020-06-19 09:15:00|2087|2081|2087.1|2081.1|2088.5|2082.5|2086.8|2080.8|33
1592558400000|2020-06-19 09:20:00|2087.3|2081.3|2087.3|2081.3|2088.8|2082.8|2087|2081|25
1592558700000|2020-06-19 09:25:00|2087.4|2081.4|2088|2082|2088.8|2082.8|2087.3|2081.3|21
1592559000000|2020-06-19 09:30:00|2088.3|2082.3|2088.4|2082.4|2088.8|2082.8|2087.9|2081.9|22
1592559300000|2020-06-19 09:35:00|2088.6|2082.6|2088.8|2082.8|2090.1|2084.1|2088.5|2082.5|16
1592559600000|2020-06-19 09:40:00|2088.5|2082.5|2090.1|2084.1|2090.9|2084.9|2088.5|2082.5|32
1592559900000|2020-06-19 09:45:00|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2088.5|2082.5|29
1592560200000|2020-06-19 09:50:00|2088.9|2082.9|2089.8|2083.8|2089.9|2083.9|2088.5|2082.5|25
1592560500000|2020-06-19 09:55:00|2089.9|2083.9|2090.6|2084.6|2090.6|2084.6|2089.8|2083.8|13
1592560800000|2020-06-19 10:00:00|2090.4|2084.4|2088|2082|2090.6|2084.6|2087.8|2081.8|47
1592561100000|2020-06-19 10:05:00|2088.3|2082.3|2089|2083|2089.8|2083.8|2088|2082|16
1592561400000|2020-06-19 10:10:00|2089.3|2083.3|2090.3|2084.3|2090.8|2084.8|2089.3|2083.3|17
1592561700000|2020-06-19 10:15:00|2090.4|2084.4|2089.3|2083.3|2090.4|2084.4|2089.3|2083.3|13
1592562000000|2020-06-19 10:20:00|2089.5|2083.5|2089.3|2083.3|2090.3|2084.3|2089.3|2083.3|20
1592562300000|2020-06-19 10:25:00|2089.4|2083.4|2089.8|2083.8|2090.5|2084.5|2089.4|2083.4|23
1592562600000|2020-06-19 10:30:00|2089.5|2083.5|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|8
1592562900000|2020-06-19 10:35:00|2089.6|2083.6|2090.3|2084.3|2090.8|2084.8|2089.6|2083.6|18
1592563200000|2020-06-19 10:40:00|2089.8|2083.8|2090.8|2084.8|2090.8|2084.8|2089.8|2083.8|3
1592563500000|2020-06-19 10:45:00|2091|2085|2090|2084|2091.5|2085.5|2089.3|2083.3|20
1592563800000|2020-06-19 10:50:00|2089.8|2083.8|2087.9|2081.9|2090|2084|2087.5|2081.5|15
1592564100000|2020-06-19 10:55:00|2088.3|2082.3|2087.3|2081.3|2088.6|2082.6|2086|2080|25
1592564400000|2020-06-19 11:00:00|2087.8|2081.8|2086|2080|2087.8|2081.8|2085.3|2079.3|13
1592564700000|2020-06-19 11:05:00|2085.8|2079.8|2085|2079|2086.3|2080.3|2085|2079|14
1592565000000|2020-06-19 11:10:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|14
1592565300000|2020-06-19 11:15:00|2084.3|2078.3|2085.4|2079.4|2086.3|2080.3|2084|2078|12
1592565600000|2020-06-19 11:20:00|2085.3|2079.3|2083.3|2077.3|2085.3|2079.3|2083.3|2077.3|16
1592565900000|2020-06-19 11:25:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2083.3|2077.3|17
1592566200000|2020-06-19 11:30:00|2083.8|2077.8|2082.3|2076.3|2084|2078|2081.3|2075.3|25
1592566500000|2020-06-19 11:35:00|2082.4|2076.4|2084.3|2078.3|2084.9|2078.9|2082.4|2076.4|20
1592566800000|2020-06-19 11:40:00|2083.8|2077.8|2080.8|2074.8|2083.8|2077.8|2080.8|2074.8|39
1592567100000|2020-06-19 11:45:00|2080.3|2074.3|2080.8|2074.8|2081.8|2075.8|2080.3|2074.3|33
1592567400000|2020-06-19 11:50:00|2080.5|2074.5|2081|2075|2082|2076|2078.3|2072.3|92
1592567700000|2020-06-19 11:55:00|2081.3|2075.3|2082.4|2076.4|2083.5|2077.5|2080.8|2074.8|79
1592568000000|2020-06-19 12:00:00|2082.5|2076.5|2081|2075|2083.3|2077.3|2081|2075|38
1592568300000|2020-06-19 12:05:00|2081.3|2075.3|2083.3|2077.3|2083.3|2077.3|2081|2075|38
1592568600000|2020-06-19 12:10:00|2082.8|2076.8|2081|2075|2084|2078|2080.4|2074.4|60
1592568900000|2020-06-19 12:15:00|2081.3|2075.3|2082.8|2076.8|2082.8|2076.8|2081.3|2075.3|21
1592569200000|2020-06-19 12:20:00|2083|2077|2084.5|2078.5|2085.5|2079.5|2083|2077|60
1592569500000|2020-06-19 12:25:00|2083.8|2077.8|2081.8|2075.8|2085|2079|2081.5|2075.5|49
1592569800000|2020-06-19 12:30:00|2081.5|2075.5|2085.9|2079.9|2085.9|2079.9|2081.3|2075.3|42
1592570100000|2020-06-19 12:35:00|2086.3|2080.3|2086.3|2080.3|2088.1|2082.1|2085|2079|40
1592570400000|2020-06-19 12:40:00|2086.5|2080.5|2085.8|2079.8|2086.9|2080.9|2084.8|2078.8|46
1592570700000|2020-06-19 12:45:00|2084.8|2078.8|2085.9|2079.9|2087|2081|2084.8|2078.8|57
1592571000000|2020-06-19 12:50:00|2086|2080|2084.8|2078.8|2086.5|2080.5|2084.1|2078.1|62
1592571300000|2020-06-19 12:55:00|2085|2079|2085.8|2079.8|2086.3|2080.3|2084.3|2078.3|39
1592571600000|2020-06-19 13:00:00|2086|2080|2079|2073|2086|2080|2076.3|2070.3|213
1592571900000|2020-06-19 13:05:00|2079.3|2073.3|2079|2073|2081.3|2075.3|2075.8|2069.8|143
1592572200000|2020-06-19 13:10:00|2079.3|2073.3|2080.5|2074.5|2081.5|2075.5|2078.5|2072.5|95
1592572500000|2020-06-19 13:15:00|2080.3|2074.3|2075|2069|2080.3|2074.3|2074.5|2068.5|92
1592572800000|2020-06-19 13:20:00|2075.3|2069.3|2076|2070|2078|2072|2073|2067|52
1592573100000|2020-06-19 13:25:00|2075.8|2069.8|2076.8|2070.8|2078.3|2072.3|2075.6|2069.6|48
1592573400000|2020-06-19 13:30:00|2076.5|2070.5|2076|2070|2078.5|2072.5|2076|2070|39
1592573700000|2020-06-19 13:35:00|2076.3|2070.3|2076.5|2070.5|2077.5|2071.5|2075.5|2069.5|35
1592574000000|2020-06-19 13:40:00|2076.8|2070.8|2078.8|2072.8|2079|2073|2076|2070|40
1592574300000|2020-06-19 13:45:00|2078.5|2072.5|2078.3|2072.3|2079|2073|2076.5|2070.5|42
1592574600000|2020-06-19 13:50:00|2078.5|2072.5|2079.5|2073.5|2080.6|2074.6|2078.3|2072.3|62
1592574900000|2020-06-19 13:55:00|2079.3|2073.3|2078|2072|2079.8|2073.8|2077.1|2071.1|25
1592575200000|2020-06-19 14:00:00|2078.3|2072.3|2079|2073|2079.8|2073.8|2077.3|2071.3|37
1592575500000|2020-06-19 14:05:00|2078.6|2072.6|2078|2072|2078.6|2072.6|2077|2071|14
1592575800000|2020-06-19 14:10:00|2077.8|2071.8|2078.8|2072.8|2079|2073|2077.3|2071.3|33
1592576100000|2020-06-19 14:15:00|2079|2073|2077.8|2071.8|2079.3|2073.3|2077.5|2071.5|23
1592576400000|2020-06-19 14:20:00|2078|2072|2079.8|2073.8|2079.8|2073.8|2077.8|2071.8|21
1592576700000|2020-06-19 14:25:00|2080|2074|2083|2077|2083.6|2077.6|2079.5|2073.5|36
1592577000000|2020-06-19 14:30:00|2082.8|2076.8|2083.8|2077.8|2084.4|2078.4|2080.3|2074.3|35
1592577300000|2020-06-19 14:35:00|2084|2078|2082.3|2076.3|2085.6|2079.6|2082.3|2076.3|59
1592577600000|2020-06-19 14:40:00|2081.6|2075.6|2084.8|2078.8|2085.5|2079.5|2081.5|2075.5|79
1592577900000|2020-06-19 14:45:00|2085|2079|2078.8|2072.8|2085.5|2079.5|2078.3|2072.3|100
1592578200000|2020-06-19 14:50:00|2080.3|2074.3|2084|2078|2084.3|2078.3|2079.5|2073.5|125
1592578500000|2020-06-19 14:55:00|2084.3|2078.3|2083.5|2077.5|2087.8|2081.8|2082.9|2076.9|191
1592578800000|2020-06-19 15:00:00|2083.9|2077.9|2089.3|2083.3|2089.3|2083.3|2083.5|2077.5|92
1592579100000|2020-06-19 15:05:00|2088.9|2082.9|2087.4|2081.4|2089.3|2083.3|2086.3|2080.3|78
1592579400000|2020-06-19 15:10:00|2087.5|2081.5|2088.8|2082.8|2090.3|2084.3|2087.4|2081.4|54
1592579700000|2020-06-19 15:15:00|2088.5|2082.5|2084|2078|2088.5|2082.5|2083.9|2077.9|52
1592580000000|2020-06-19 15:20:00|2083.8|2077.8|2086.5|2080.5|2087.8|2081.8|2082.5|2076.5|59
1592580300000|2020-06-19 15:25:00|2086.8|2080.8|2086.5|2080.5|2087.5|2081.5|2085.5|2079.5|32
1592580600000|2020-06-19 15:30:00|2086.8|2080.8|2087.1|2081.1|2088.3|2082.3|2086.6|2080.6|75
1592580900000|2020-06-19 15:35:00|2086.9|2080.9|2085.9|2079.9|2087.5|2081.5|2085.6|2079.6|48
1592581200000|2020-06-19 15:40:00|2086|2080|2085|2079|2087|2081|2083.8|2077.8|47
1592581500000|2020-06-19 15:45:00|2085.3|2079.3|2084.3|2078.3|2086.3|2080.3|2084|2078|37
1592581800000|2020-06-19 15:50:00|2084.5|2078.5|2083|2077|2084.5|2078.5|2081.8|2075.8|35
1592582100000|2020-06-19 15:55:00|2082.8|2076.8|2077.8|2071.8|2082.8|2076.8|2077.8|2071.8|29
1592582400000|2020-06-19 16:00:00|2078|2072|2078|2072|2078|2072|2077.8|2071.8|5
1592582700000|2020-06-19 16:05:00|2077.8|2071.8|2073.6|2067.6|2077.8|2071.8|2072|2066|38
1592583000000|2020-06-19 16:10:00|2074.3|2068.3|2074.1|2068.1|2075.8|2069.8|2073.8|2067.8|40
1592583300000|2020-06-19 16:15:00|2073.8|2067.8|2073.9|2067.9|2075.6|2069.6|2073.5|2067.5|39
1592583600000|2020-06-19 16:20:00|2074.5|2068.5|2072|2066|2075|2069|2071.8|2065.8|31
1592583900000|2020-06-19 16:25:00|2071.8|2065.8|2072.3|2066.3|2072.5|2066.5|2071.8|2065.8|24
1592584200000|2020-06-19 16:30:00|2072.6|2066.6|2074.3|2068.3|2074.4|2068.4|2072.6|2066.6|28
1592584500000|2020-06-19 16:35:00|2074.5|2068.5|2075.3|2069.3|2076|2070|2074|2068|49
1592584800000|2020-06-19 16:40:00|2075.8|2069.8|2075.3|2069.3|2075.8|2069.8|2075.3|2069.3|2
1592585100000|2020-06-19 16:45:00|2076|2070|2078.3|2072.3|2078.3|2072.3|2076|2070|19
1592585400000|2020-06-19 16:50:00|2078.1|2072.1|2080.8|2074.8|2081.3|2075.3|2077.9|2071.9|38
1592585700000|2020-06-19 16:55:00|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079|2073|12
1592784000000|2020-06-22 00:00:00|2075.5|2064.3|2081.3|2075.3|2081.3|2075.3|2075.5|2064.3|2
1592784300000|2020-06-22 00:05:00|2081.5|2075.5|2080.4|2074.4|2081.5|2075.5|2077.3|2071.3|18
1592784600000|2020-06-22 00:10:00|2080.1|2074.1|2079.8|2073.8|2080.1|2074.1|2079.6|2073.6|4
1592785800000|2020-06-22 00:30:00|2080.3|2074.3|2080|2074|2080.5|2074.5|2080|2074|4
1592786700000|2020-06-22 00:45:00|2080.3|2074.3|2081.9|2075.9|2082.3|2076.3|2080.3|2074.3|11
1592787000000|2020-06-22 00:50:00|2081.6|2075.6|2080.1|2074.1|2081.8|2075.8|2080.1|2074.1|5
1592787300000|2020-06-22 00:55:00|2080|2074|2080|2074|2080.1|2074.1|2080|2074|3
1592787600000|2020-06-22 01:00:00|2079.9|2073.9|2080.8|2074.8|2084|2078|2078.4|2072.4|120
1592787900000|2020-06-22 01:05:00|2080.6|2074.6|2074.4|2068.4|2080.6|2074.6|2074.4|2068.4|86
1592788200000|2020-06-22 01:10:00|2074.9|2068.9|2077.4|2071.4|2078.4|2072.4|2074.9|2068.9|36
1592788500000|2020-06-22 01:15:00|2077.5|2071.5|2081.1|2075.1|2081.1|2075.1|2077.5|2071.5|30
1592788800000|2020-06-22 01:20:00|2080.9|2074.9|2078.9|2072.9|2081.8|2075.8|2078.4|2072.4|52
1592789100000|2020-06-22 01:25:00|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2076.4|2070.4|30
1592789400000|2020-06-22 01:30:00|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2077.9|2071.9|21
1592789700000|2020-06-22 01:35:00|2080.1|2074.1|2080.3|2074.3|2082.1|2076.1|2080.1|2074.1|48
1592790000000|2020-06-22 01:40:00|2080.1|2074.1|2079.8|2073.8|2080.4|2074.4|2078.6|2072.6|27
1592790300000|2020-06-22 01:45:00|2079.6|2073.6|2077.1|2071.1|2079.6|2073.6|2077.1|2071.1|19
1592790600000|2020-06-22 01:50:00|2077.4|2071.4|2074.9|2068.9|2077.4|2071.4|2074.1|2068.1|36
1592790900000|2020-06-22 01:55:00|2075.1|2069.1|2073.4|2067.4|2075.6|2069.6|2073.1|2067.1|24
1592791200000|2020-06-22 02:00:00|2073.6|2067.6|2074.9|2068.9|2074.9|2068.9|2073.6|2067.6|4
1592791500000|2020-06-22 02:05:00|2075.8|2069.8|2074.9|2068.9|2075.8|2069.8|2074.1|2068.1|16
1592791800000|2020-06-22 02:10:00|2075.1|2069.1|2075.6|2069.6|2075.9|2069.9|2074.9|2068.9|16
1592792100000|2020-06-22 02:15:00|2075.3|2069.3|2074.8|2068.8|2075.3|2069.3|2074.8|2068.8|5
1592792400000|2020-06-22 02:20:00|2075|2069|2074.8|2068.8|2075|2069|2074.8|2068.8|2
1592792700000|2020-06-22 02:25:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1592793000000|2020-06-22 02:30:00|2074.8|2068.8|2074.1|2068.1|2074.8|2068.8|2073.6|2067.6|35
1592793300000|2020-06-22 02:35:00|2074.4|2068.4|2074.5|2068.5|2074.5|2068.5|2074.1|2068.1|13
1592793600000|2020-06-22 02:40:00|2074.3|2068.3|2073|2067|2074.3|2068.3|2072.6|2066.6|13
1592793900000|2020-06-22 02:45:00|2072.9|2066.9|2073.6|2067.6|2073.6|2067.6|2072.9|2066.9|9
1592794200000|2020-06-22 02:50:00|2073.9|2067.9|2074|2068|2074|2068|2073.9|2067.9|2
1592794500000|2020-06-22 02:55:00|2074.1|2068.1|2074|2068|2074.1|2068.1|2074|2068|2
1592794800000|2020-06-22 03:00:00|2073.9|2067.9|2074|2068|2074|2068|2073|2067|9
1592795100000|2020-06-22 03:05:00|2074.3|2068.3|2074.1|2068.1|2074.8|2068.8|2074.1|2068.1|6
1592795400000|2020-06-22 03:10:00|2074|2068|2074.1|2068.1|2074.5|2068.5|2074|2068|6
1592795700000|2020-06-22 03:15:00|2073.9|2067.9|2073.8|2067.8|2074.3|2068.3|2073.8|2067.8|12
1592796000000|2020-06-22 03:20:00|2074|2068|2077.3|2071.3|2078.1|2072.1|2073.8|2067.8|21
1592796300000|2020-06-22 03:25:00|2077.5|2071.5|2076.6|2070.6|2078.9|2072.9|2076.4|2070.4|17
1592796600000|2020-06-22 03:30:00|2076.9|2070.9|2078.4|2072.4|2078.4|2072.4|2076.6|2070.6|11
1592796900000|2020-06-22 03:35:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.4|2071.4|5
1592797200000|2020-06-22 03:40:00|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2077.9|2071.9|6
1592797800000|2020-06-22 03:50:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2078.4|2072.4|3
1592798400000|2020-06-22 04:00:00|2079.3|2073.3|2081.8|2075.8|2081.8|2075.8|2079.3|2073.3|21
1592798700000|2020-06-22 04:05:00|2081.4|2075.4|2081.5|2075.5|2081.5|2075.5|2081.4|2075.4|2
1592799000000|2020-06-22 04:10:00|2081.6|2075.6|2081.5|2075.5|2081.6|2075.6|2081.4|2075.4|3
1592799300000|2020-06-22 04:15:00|2081.8|2075.8|2082.4|2076.4|2082.4|2076.4|2081.8|2075.8|2
1592799600000|2020-06-22 04:20:00|2081.9|2075.9|2082.4|2076.4|2082.6|2076.6|2081.9|2075.9|3
1592800200000|2020-06-22 04:30:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1592800500000|2020-06-22 04:35:00|2083.6|2077.6|2081.8|2075.8|2083.6|2077.6|2081.5|2075.5|12
1592800800000|2020-06-22 04:40:00|2082|2076|2081.4|2075.4|2082.6|2076.6|2081.3|2075.3|11
1592801100000|2020-06-22 04:45:00|2081.3|2075.3|2080.6|2074.6|2081.8|2075.8|2079.8|2073.8|23
1592801400000|2020-06-22 04:50:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1592801700000|2020-06-22 04:55:00|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1592802000000|2020-06-22 05:00:00|2080.6|2074.6|2081.5|2075.5|2081.5|2075.5|2080.4|2074.4|13
1592802300000|2020-06-22 05:05:00|2081.8|2075.8|2081.5|2075.5|2082.3|2076.3|2081.5|2075.5|6
1592802600000|2020-06-22 05:10:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1592802900000|2020-06-22 05:15:00|2082.3|2076.3|2084|2078|2084.1|2078.1|2082.3|2076.3|8
1592803200000|2020-06-22 05:20:00|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2082.4|2076.4|8
1592803500000|2020-06-22 05:25:00|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|3
1592803800000|2020-06-22 05:30:00|2083.6|2077.6|2080.1|2074.1|2083.6|2077.6|2078.9|2072.9|123
1592804100000|2020-06-22 05:35:00|2080.5|2074.5|2078.6|2072.6|2081.8|2075.8|2078.1|2072.1|41
1592804400000|2020-06-22 05:40:00|2079.1|2073.1|2079.4|2073.4|2081.4|2075.4|2079.1|2073.1|24
1592804700000|2020-06-22 05:45:00|2079.1|2073.1|2080.5|2074.5|2080.5|2074.5|2078.3|2072.3|29
1592805000000|2020-06-22 05:50:00|2080.4|2074.4|2080.4|2074.4|2080.5|2074.5|2078.9|2072.9|45
1592805300000|2020-06-22 05:55:00|2080.1|2074.1|2080.5|2074.5|2080.8|2074.8|2079.6|2073.6|64
1592805600000|2020-06-22 06:00:00|2080.3|2074.3|2076.1|2070.1|2080.3|2074.3|2076.1|2070.1|71
1592805900000|2020-06-22 06:05:00|2075.9|2069.9|2071.8|2065.8|2076.1|2070.1|2071.8|2065.8|110
1592806200000|2020-06-22 06:10:00|2071.4|2065.4|2068.9|2062.9|2072.8|2066.8|2067.6|2061.6|112
1592806500000|2020-06-22 06:15:00|2068.6|2062.6|2067.9|2061.9|2069.3|2063.3|2064.8|2058.8|119
1592806800000|2020-06-22 06:20:00|2067.5|2061.5|2063.3|2057.3|2068.1|2062.1|2061.8|2055.8|81
1592807100000|2020-06-22 06:25:00|2063.4|2057.4|2062.4|2056.4|2065.6|2059.6|2062.4|2056.4|92
1592807400000|2020-06-22 06:30:00|2062.1|2056.1|2065.9|2059.9|2065.9|2059.9|2061.9|2055.9|73
1592807700000|2020-06-22 06:35:00|2065.8|2059.8|2066.3|2060.3|2067.6|2061.6|2065|2059|78
1592808000000|2020-06-22 06:40:00|2066.5|2060.5|2067.4|2061.4|2067.5|2061.5|2065.3|2059.3|55
1592808300000|2020-06-22 06:45:00|2067.1|2061.1|2066.4|2060.4|2067.5|2061.5|2065.3|2059.3|74
1592808600000|2020-06-22 06:50:00|2066.3|2060.3|2069.6|2063.6|2069.6|2063.6|2065.9|2059.9|81
1592808900000|2020-06-22 06:55:00|2069.5|2063.5|2070.3|2064.3|2071.8|2065.8|2068.8|2062.8|73
1592809200000|2020-06-22 07:00:00|2069.8|2063.8|2069.8|2063.8|2071.8|2065.8|2067.5|2061.5|57
1592809500000|2020-06-22 07:05:00|2069.3|2063.3|2065.3|2059.3|2070|2064|2065.3|2059.3|50
1592809800000|2020-06-22 07:10:00|2064.8|2058.8|2066.5|2060.5|2067.3|2061.3|2064|2058|20
1592810100000|2020-06-22 07:15:00|2065.3|2059.3|2067.3|2061.3|2068|2062|2065.3|2059.3|23
1592810400000|2020-06-22 07:20:00|2067.5|2061.5|2067|2061|2067.8|2061.8|2066.6|2060.6|16
1592810700000|2020-06-22 07:25:00|2066.5|2060.5|2067.3|2061.3|2069.3|2063.3|2065.3|2059.3|40
1592811000000|2020-06-22 07:30:00|2068.3|2062.3|2067.8|2061.8|2071.1|2065.1|2067.3|2061.3|55
1592811300000|2020-06-22 07:35:00|2067.5|2061.5|2071.3|2065.3|2071.5|2065.5|2067.3|2061.3|23
1592811600000|2020-06-22 07:40:00|2071|2065|2069.5|2063.5|2072.5|2066.5|2069.5|2063.5|31
1592811900000|2020-06-22 07:45:00|2069.8|2063.8|2067.3|2061.3|2070.4|2064.4|2067|2061|29
1592812200000|2020-06-22 07:50:00|2067.5|2061.5|2069.3|2063.3|2069.8|2063.8|2067.5|2061.5|19
1592812500000|2020-06-22 07:55:00|2069.5|2063.5|2071.8|2065.8|2072.5|2066.5|2069.5|2063.5|16
1592812800000|2020-06-22 08:00:00|2072|2066|2069.5|2063.5|2073.3|2067.3|2069.3|2063.3|25
1592813100000|2020-06-22 08:05:00|2069.6|2063.6|2069.5|2063.5|2070.3|2064.3|2069.5|2063.5|5
1592813400000|2020-06-22 08:10:00|2069.3|2063.3|2068|2062|2069.8|2063.8|2067|2061|25
1592813700000|2020-06-22 08:15:00|2067.8|2061.8|2066.5|2060.5|2067.8|2061.8|2066.3|2060.3|14
1592814000000|2020-06-22 08:20:00|2066.8|2060.8|2066|2060|2067.8|2061.8|2065.8|2059.8|16
1592814300000|2020-06-22 08:25:00|2065.8|2059.8|2064.5|2058.5|2066.5|2060.5|2063.8|2057.8|14
1592814600000|2020-06-22 08:30:00|2064.8|2058.8|2062.5|2056.5|2064.8|2058.8|2062.3|2056.3|25
1592814900000|2020-06-22 08:35:00|2062.3|2056.3|2063.3|2057.3|2064.3|2058.3|2061|2055|24
1592815200000|2020-06-22 08:40:00|2063.5|2057.5|2065|2059|2065.8|2059.8|2063.3|2057.3|23
1592815500000|2020-06-22 08:45:00|2065.3|2059.3|2065.8|2059.8|2067.8|2061.8|2065|2059|21
1592815800000|2020-06-22 08:50:00|2065.5|2059.5|2065.8|2059.8|2065.8|2059.8|2065.3|2059.3|10
1592816100000|2020-06-22 08:55:00|2066|2060|2064.8|2058.8|2067|2061|2063.9|2057.9|19
1592816400000|2020-06-22 09:00:00|2064.5|2058.5|2063.8|2057.8|2064.8|2058.8|2063.8|2057.8|14
1592816700000|2020-06-22 09:05:00|2063.9|2057.9|2064.5|2058.5|2064.8|2058.8|2063.3|2057.3|15
1592817000000|2020-06-22 09:10:00|2064.3|2058.3|2062.8|2056.8|2064.3|2058.3|2062.8|2056.8|17
1592817300000|2020-06-22 09:15:00|2063|2057|2063.8|2057.8|2064.3|2058.3|2063|2057|7
1592817600000|2020-06-22 09:20:00|2063.5|2057.5|2063.4|2057.4|2063.5|2057.5|2062.8|2056.8|7
1592817900000|2020-06-22 09:25:00|2063.3|2057.3|2063|2057|2063.5|2057.5|2063|2057|9
1592818200000|2020-06-22 09:30:00|2062.8|2056.8|2062.4|2056.4|2063.3|2057.3|2060.4|2054.4|29
1592818500000|2020-06-22 09:35:00|2062.5|2056.5|2062.6|2056.6|2063.4|2057.4|2061.3|2055.3|42
1592818800000|2020-06-22 09:40:00|2062.9|2056.9|2063.8|2057.8|2064.3|2058.3|2062.9|2056.9|24
1592819100000|2020-06-22 09:45:00|2063.5|2057.5|2066.4|2060.4|2066.4|2060.4|2063.5|2057.5|18
1592819400000|2020-06-22 09:50:00|2067.3|2061.3|2066.3|2060.3|2067.8|2061.8|2066.3|2060.3|26
1592819700000|2020-06-22 09:55:00|2066.5|2060.5|2067.3|2061.3|2067.9|2061.9|2066.3|2060.3|21
1592820000000|2020-06-22 10:00:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2066.5|2060.5|16
1592820300000|2020-06-22 10:05:00|2067.6|2061.6|2067.4|2061.4|2067.9|2061.9|2067.3|2061.3|10
1592820600000|2020-06-22 10:10:00|2067.6|2061.6|2067.8|2061.8|2069.3|2063.3|2067.6|2061.6|20
1592820900000|2020-06-22 10:15:00|2067.5|2061.5|2067.4|2061.4|2068.4|2062.4|2067.3|2061.3|26
1592821200000|2020-06-22 10:20:00|2067.3|2061.3|2068.1|2062.1|2068.8|2062.8|2067.3|2061.3|22
1592821500000|2020-06-22 10:25:00|2068|2062|2065.8|2059.8|2068|2062|2065.1|2059.1|27
1592821800000|2020-06-22 10:30:00|2065.5|2059.5|2067.5|2061.5|2067.5|2061.5|2065.3|2059.3|12
1592822100000|2020-06-22 10:35:00|2067.8|2061.8|2070.3|2064.3|2070.3|2064.3|2067.8|2061.8|19
1592822400000|2020-06-22 10:40:00|2070|2064|2070.5|2064.5|2070.5|2064.5|2069.3|2063.3|4
1592822700000|2020-06-22 10:45:00|2070.3|2064.3|2068.5|2062.5|2070.3|2064.3|2068.5|2062.5|5
1592823000000|2020-06-22 10:50:00|2068.8|2062.8|2067.8|2061.8|2068.8|2062.8|2067.8|2061.8|11
1592823300000|2020-06-22 10:55:00|2068|2062|2068.3|2062.3|2068.5|2062.5|2068|2062|12
1592823600000|2020-06-22 11:00:00|2068.5|2062.5|2069|2063|2069.8|2063.8|2068.3|2062.3|15
1592823900000|2020-06-22 11:05:00|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2067.9|2061.9|12
1592824200000|2020-06-22 11:10:00|2068.8|2062.8|2069.3|2063.3|2069.5|2063.5|2068.8|2062.8|5
1592824500000|2020-06-22 11:15:00|2068.8|2062.8|2068.5|2062.5|2069.8|2063.8|2068.4|2062.4|10
1592824800000|2020-06-22 11:20:00|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|3
1592825100000|2020-06-22 11:25:00|2070.3|2064.3|2071|2065|2071|2065|2070|2064|9
1592825400000|2020-06-22 11:30:00|2071.3|2065.3|2067.5|2061.5|2071.3|2065.3|2067.5|2061.5|31
1592825700000|2020-06-22 11:35:00|2067.3|2061.3|2069.5|2063.5|2070|2064|2067.3|2061.3|39
1592826000000|2020-06-22 11:40:00|2069.8|2063.8|2072|2066|2072.3|2066.3|2069.8|2063.8|24
1592826300000|2020-06-22 11:45:00|2072.3|2066.3|2071.3|2065.3|2072.5|2066.5|2070.5|2064.5|21
1592826600000|2020-06-22 11:50:00|2071|2065|2072.8|2066.8|2073.5|2067.5|2068.5|2062.5|45
1592826900000|2020-06-22 11:55:00|2073|2067|2075|2069|2075|2069|2073|2067|26
1592827200000|2020-06-22 12:00:00|2075.3|2069.3|2074.5|2068.5|2075.8|2069.8|2074.3|2068.3|26
1592827500000|2020-06-22 12:05:00|2074.8|2068.8|2074.8|2068.8|2075.3|2069.3|2073.5|2067.5|26
1592827800000|2020-06-22 12:10:00|2074.5|2068.5|2075.3|2069.3|2075.8|2069.8|2073.8|2067.8|26
1592828100000|2020-06-22 12:15:00|2075|2069|2076|2070|2076.8|2070.8|2075|2069|15
1592828400000|2020-06-22 12:20:00|2075.8|2069.8|2075.5|2069.5|2076|2070|2075.4|2069.4|12
1592828700000|2020-06-22 12:25:00|2075.3|2069.3|2076.3|2070.3|2076.5|2070.5|2075.3|2069.3|17
1592829000000|2020-06-22 12:30:00|2077|2071|2078.5|2072.5|2079.3|2073.3|2077|2071|25
1592829300000|2020-06-22 12:35:00|2078.8|2072.8|2079.4|2073.4|2080.1|2074.1|2078|2072|37
1592829600000|2020-06-22 12:40:00|2079.5|2073.5|2079.3|2073.3|2081.3|2075.3|2079.3|2073.3|42
1592829900000|2020-06-22 12:45:00|2079.1|2073.1|2076|2070|2080|2074|2076|2070|47
1592830200000|2020-06-22 12:50:00|2075.4|2069.4|2077.5|2071.5|2078.5|2072.5|2075.4|2069.4|39
1592830500000|2020-06-22 12:55:00|2077.3|2071.3|2076.5|2070.5|2079.3|2073.3|2076.5|2070.5|31
1592830800000|2020-06-22 13:00:00|2076.9|2070.9|2087.5|2081.5|2089.8|2083.8|2076.9|2070.9|168
1592831100000|2020-06-22 13:05:00|2087.6|2081.6|2087|2081|2088.8|2082.8|2083.8|2077.8|119
1592831400000|2020-06-22 13:10:00|2086.9|2080.9|2086.3|2080.3|2087.3|2081.3|2084|2078|55
1592831700000|2020-06-22 13:15:00|2086.5|2080.5|2088|2082|2088.8|2082.8|2085|2079|76
1592832000000|2020-06-22 13:20:00|2087.4|2081.4|2087.3|2081.3|2091|2085|2087.3|2081.3|70
1592832300000|2020-06-22 13:25:00|2087|2081|2087.3|2081.3|2089.8|2083.8|2086.3|2080.3|34
1592832600000|2020-06-22 13:30:00|2087.5|2081.5|2086.5|2080.5|2089|2083|2084.6|2078.6|63
1592832900000|2020-06-22 13:35:00|2086.8|2080.8|2087|2081|2087.5|2081.5|2086.3|2080.3|29
1592833200000|2020-06-22 13:40:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2085.4|2079.4|24
1592833500000|2020-06-22 13:45:00|2087.5|2081.5|2088.8|2082.8|2090.5|2084.5|2087.3|2081.3|46
1592833800000|2020-06-22 13:50:00|2089|2083|2090.3|2084.3|2090.8|2084.8|2088.3|2082.3|41
1592834100000|2020-06-22 13:55:00|2090.8|2084.8|2091.3|2085.3|2091.8|2085.8|2090.3|2084.3|39
1592834400000|2020-06-22 14:00:00|2091.5|2085.5|2092|2086|2092.5|2086.5|2090.5|2084.5|21
1592834700000|2020-06-22 14:05:00|2091.8|2085.8|2093.4|2087.4|2095.5|2089.5|2090.6|2084.6|40
1592835000000|2020-06-22 14:10:00|2093.3|2087.3|2094.5|2088.5|2094.6|2088.6|2093.1|2087.1|26
1592835300000|2020-06-22 14:15:00|2094.3|2088.3|2093.1|2087.1|2094.8|2088.8|2092.5|2086.5|29
1592835600000|2020-06-22 14:20:00|2094|2088|2094.3|2088.3|2095.3|2089.3|2092.5|2086.5|35
1592835900000|2020-06-22 14:25:00|2094|2088|2091.5|2085.5|2094|2088|2091.3|2085.3|30
1592836200000|2020-06-22 14:30:00|2091.9|2085.9|2091|2085|2092.8|2086.8|2089.3|2083.3|46
1592836500000|2020-06-22 14:35:00|2090.8|2084.8|2094.5|2088.5|2094.5|2088.5|2090.3|2084.3|35
1592836800000|2020-06-22 14:40:00|2094.8|2088.8|2094.3|2088.3|2095.8|2089.8|2093.5|2087.5|33
1592837100000|2020-06-22 14:45:00|2094.5|2088.5|2093|2087|2095.3|2089.3|2092.5|2086.5|52
1592837400000|2020-06-22 14:50:00|2093.3|2087.3|2091|2085|2094.9|2088.9|2091|2085|38
1592837700000|2020-06-22 14:55:00|2091.3|2085.3|2091.8|2085.8|2092.5|2086.5|2087.6|2081.6|92
1592838000000|2020-06-22 15:00:00|2090.3|2084.3|2090.8|2084.8|2091|2085|2089.8|2083.8|32
1592838300000|2020-06-22 15:05:00|2090.5|2084.5|2088.8|2082.8|2090.5|2084.5|2088.3|2082.3|24
1592838600000|2020-06-22 15:10:00|2089|2083|2091|2085|2091|2085|2088.5|2082.5|14
1592838900000|2020-06-22 15:15:00|2091.3|2085.3|2090.8|2084.8|2091.8|2085.8|2089.9|2083.9|34
1592839200000|2020-06-22 15:20:00|2090.5|2084.5|2089.5|2083.5|2091.4|2085.4|2089.5|2083.5|16
1592839500000|2020-06-22 15:25:00|2089.8|2083.8|2091|2085|2091|2085|2088.3|2082.3|14
1592839800000|2020-06-22 15:30:00|2091.3|2085.3|2090.5|2084.5|2091.3|2085.3|2090.5|2084.5|4
1592840100000|2020-06-22 15:35:00|2090.3|2084.3|2089.4|2083.4|2090.3|2084.3|2089.4|2083.4|6
1592840400000|2020-06-22 15:40:00|2089.8|2083.8|2089|2083|2090.3|2084.3|2088.5|2082.5|14
1592840700000|2020-06-22 15:45:00|2089.3|2083.3|2088.3|2082.3|2090.3|2084.3|2088.3|2082.3|15
1592841000000|2020-06-22 15:50:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|6
1592841300000|2020-06-22 15:55:00|2088.5|2082.5|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|5
1592841600000|2020-06-22 16:00:00|2089|2083|2089.5|2083.5|2089.6|2083.6|2088|2082|13
1592841900000|2020-06-22 16:05:00|2089.6|2083.6|2087.8|2081.8|2089.6|2083.6|2087.8|2081.8|7
1592842200000|2020-06-22 16:10:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2086.5|2080.5|12
1592842500000|2020-06-22 16:15:00|2088.5|2082.5|2089|2083|2089|2083|2088.5|2082.5|5
1592842800000|2020-06-22 16:20:00|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2088.8|2082.8|10
1592843100000|2020-06-22 16:25:00|2089.4|2083.4|2088.8|2082.8|2089.4|2083.4|2088.8|2082.8|2
1592843400000|2020-06-22 16:30:00|2088.5|2082.5|2088|2082|2088.8|2082.8|2088|2082|5
1592843700000|2020-06-22 16:35:00|2088.3|2082.3|2089.9|2083.9|2089.9|2083.9|2088.3|2082.3|7
1592844000000|2020-06-22 16:40:00|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2089.9|2083.9|8
1592844300000|2020-06-22 16:45:00|2090|2084|2090.3|2084.3|2090.5|2084.5|2090|2084|8
1592844600000|2020-06-22 16:50:00|2090.5|2084.5|2090|2084|2090.5|2084.5|2089.8|2083.8|5
1592844900000|2020-06-22 16:55:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|4
1592870400000|2020-06-23 00:00:00|2088.3|2082.3|2087.6|2081.6|2088.3|2082.3|2087.6|2081.6|4
1592870700000|2020-06-23 00:05:00|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1592871300000|2020-06-23 00:15:00|2087.9|2081.9|2088|2082|2088|2082|2087.9|2081.9|2
1592872200000|2020-06-23 00:30:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1592872800000|2020-06-23 00:40:00|2088.3|2082.3|2089.4|2083.4|2089.4|2083.4|2088.3|2082.3|4
1592873100000|2020-06-23 00:45:00|2089.5|2083.5|2089|2083|2089.5|2083.5|2089|2083|3
1592873400000|2020-06-23 00:50:00|2089.1|2083.1|2089.3|2083.3|2089.3|2083.3|2089.1|2083.1|4
1592873700000|2020-06-23 00:55:00|2089.1|2083.1|2088.8|2082.8|2089.1|2083.1|2088.5|2082.5|4
1592874000000|2020-06-23 01:00:00|2089.1|2083.1|2088.8|2082.8|2091.4|2085.4|2088.4|2082.4|46
1592874300000|2020-06-23 01:05:00|2089.1|2083.1|2088.3|2082.3|2089.1|2083.1|2087|2081|22
1592874600000|2020-06-23 01:10:00|2088|2082|2081.3|2075.3|2088|2082|2081.3|2075.3|62
1592874900000|2020-06-23 01:15:00|2081.1|2075.1|2079.6|2073.6|2081.3|2075.3|2077|2071|91
1592875200000|2020-06-23 01:20:00|2079.4|2073.4|2074.4|2068.4|2079.4|2073.4|2074.1|2068.1|83
1592875500000|2020-06-23 01:25:00|2074.6|2068.6|2072.4|2066.4|2076.4|2070.4|2072.4|2066.4|47
1592875800000|2020-06-23 01:30:00|2072.6|2066.6|2072.9|2066.9|2074.1|2068.1|2072.1|2066.1|51
1592876100000|2020-06-23 01:35:00|2072.6|2066.6|2069|2063|2072.6|2066.6|2068.5|2062.5|40
1592876400000|2020-06-23 01:40:00|2068.6|2062.6|2065.4|2059.4|2069.3|2063.3|2064.9|2058.9|68
1592876700000|2020-06-23 01:45:00|2065.1|2059.1|2066|2060|2066.9|2060.9|2063.9|2057.9|56
1592877000000|2020-06-23 01:50:00|2065.6|2059.6|2069.1|2063.1|2070.3|2064.3|2064.1|2058.1|48
1592877300000|2020-06-23 01:55:00|2069.4|2063.4|2075.9|2069.9|2075.9|2069.9|2069.3|2063.3|99
1592877600000|2020-06-23 02:00:00|2075.6|2069.6|2075|2069|2079.6|2073.6|2074.6|2068.6|167
1592877900000|2020-06-23 02:05:00|2075.6|2069.6|2075|2069|2076.6|2070.6|2073.9|2067.9|98
1592878200000|2020-06-23 02:10:00|2075.3|2069.3|2075.3|2069.3|2076|2070|2074.1|2068.1|42
1592878500000|2020-06-23 02:15:00|2075|2069|2074.9|2068.9|2075|2069|2074.8|2068.8|5
1592878800000|2020-06-23 02:20:00|2074.8|2068.8|2076.6|2070.6|2076.6|2070.6|2074.8|2068.8|9
1592879100000|2020-06-23 02:25:00|2076.9|2070.9|2075|2069|2076.9|2070.9|2075|2069|9
1592879400000|2020-06-23 02:30:00|2075.1|2069.1|2073.9|2067.9|2076|2070|2073.1|2067.1|69
1592879700000|2020-06-23 02:35:00|2074.1|2068.1|2074.1|2068.1|2074.8|2068.8|2073.8|2067.8|13
1592880000000|2020-06-23 02:40:00|2074.4|2068.4|2073.1|2067.1|2074.4|2068.4|2072.9|2066.9|19
1592880300000|2020-06-23 02:45:00|2072.9|2066.9|2073.4|2067.4|2074.1|2068.1|2072.9|2066.9|13
1592880600000|2020-06-23 02:50:00|2073.6|2067.6|2072.1|2066.1|2073.6|2067.6|2071.5|2065.5|18
1592880900000|2020-06-23 02:55:00|2072.4|2066.4|2073.6|2067.6|2073.6|2067.6|2072.4|2066.4|10
1592881200000|2020-06-23 03:00:00|2073.5|2067.5|2072|2066|2073.6|2067.6|2071.8|2065.8|27
1592881500000|2020-06-23 03:05:00|2072.3|2066.3|2073.4|2067.4|2074|2068|2072.3|2066.3|20
1592881800000|2020-06-23 03:10:00|2073.8|2067.8|2074.1|2068.1|2074.1|2068.1|2073.1|2067.1|13
1592882100000|2020-06-23 03:15:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2073.6|2067.6|18
1592882400000|2020-06-23 03:20:00|2073.9|2067.9|2072.1|2066.1|2074.1|2068.1|2072.1|2066.1|52
1592882700000|2020-06-23 03:25:00|2072.4|2066.4|2074.4|2068.4|2074.4|2068.4|2072.4|2066.4|33
1592883000000|2020-06-23 03:30:00|2074.6|2068.6|2074.9|2068.9|2075.5|2069.5|2074.6|2068.6|6
1592883300000|2020-06-23 03:35:00|2074.6|2068.6|2073.3|2067.3|2074.6|2068.6|2073.1|2067.1|9
1592883600000|2020-06-23 03:40:00|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|2073.5|2067.5|1
1592883900000|2020-06-23 03:45:00|2073.8|2067.8|2073.9|2067.9|2073.9|2067.9|2073.8|2067.8|2
1592884200000|2020-06-23 03:50:00|2074.3|2068.3|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|2
1592884500000|2020-06-23 03:55:00|2074.8|2068.8|2076.4|2070.4|2076.5|2070.5|2074.8|2068.8|9
1592884800000|2020-06-23 04:00:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1592885100000|2020-06-23 04:05:00|2076.9|2070.9|2075.3|2069.3|2077.1|2071.1|2075.3|2069.3|8
1592885400000|2020-06-23 04:10:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1592885700000|2020-06-23 04:15:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|2
1592886000000|2020-06-23 04:20:00|2075|2069|2075|2069|2075|2069|2075|2069|1
1592886300000|2020-06-23 04:25:00|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|1
1592886600000|2020-06-23 04:30:00|2075.6|2069.6|2075.8|2069.8|2075.9|2069.9|2075.6|2069.6|3
1592886900000|2020-06-23 04:35:00|2075.9|2069.9|2076|2070|2076|2070|2075.9|2069.9|2
1592887800000|2020-06-23 04:50:00|2076.4|2070.4|2076.6|2070.6|2076.9|2070.9|2076|2070|8
1592888400000|2020-06-23 05:00:00|2076.4|2070.4|2075.8|2069.8|2076.4|2070.4|2075.5|2069.5|8
1592888700000|2020-06-23 05:05:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1592889000000|2020-06-23 05:10:00|2076.3|2070.3|2076|2070|2076.3|2070.3|2076|2070|3
1592889300000|2020-06-23 05:15:00|2076.3|2070.3|2076.3|2070.3|2077.1|2071.1|2076.3|2070.3|13
1592889600000|2020-06-23 05:20:00|2076.1|2070.1|2075|2069|2076.1|2070.1|2074.4|2068.4|8
1592889900000|2020-06-23 05:25:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2075|2069|2
1592890200000|2020-06-23 05:30:00|2074.8|2068.8|2071.1|2065.1|2074.8|2068.8|2070.3|2064.3|52
1592890500000|2020-06-23 05:35:00|2071.4|2065.4|2066.4|2060.4|2072.1|2066.1|2065|2059|105
1592890800000|2020-06-23 05:40:00|2066.3|2060.3|2059.3|2053.3|2066.3|2060.3|2059.3|2053.3|80
1592891100000|2020-06-23 05:45:00|2059.1|2053.1|2058.8|2052.8|2060.8|2054.8|2058.1|2052.1|77
1592891400000|2020-06-23 05:50:00|2058.5|2052.5|2060.1|2054.1|2061.1|2055.1|2057.9|2051.9|34
1592891700000|2020-06-23 05:55:00|2060.5|2054.5|2057.6|2051.6|2060.5|2054.5|2056.4|2050.4|23
1592892000000|2020-06-23 06:00:00|2057.4|2051.4|2058.6|2052.6|2060|2054|2056.9|2050.9|58
1592892300000|2020-06-23 06:05:00|2058.5|2052.5|2062.8|2056.8|2063.5|2057.5|2058.3|2052.3|109
1592892600000|2020-06-23 06:10:00|2062.5|2056.5|2065.4|2059.4|2067.6|2061.6|2062.4|2056.4|44
1592892900000|2020-06-23 06:15:00|2065.6|2059.6|2066.5|2060.5|2066.9|2060.9|2064.9|2058.9|30
1592893200000|2020-06-23 06:20:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2065.8|2059.8|11
1592893500000|2020-06-23 06:25:00|2066.5|2060.5|2067.1|2061.1|2068.6|2062.6|2066|2060|25
1592893800000|2020-06-23 06:30:00|2066.8|2060.8|2072.5|2066.5|2073.5|2067.5|2066.3|2060.3|55
1592894100000|2020-06-23 06:35:00|2072.3|2066.3|2068.8|2062.8|2072.3|2066.3|2068.5|2062.5|27
1592894400000|2020-06-23 06:40:00|2068.9|2062.9|2065|2059|2069.8|2063.8|2065|2059|54
1592894700000|2020-06-23 06:45:00|2064.4|2058.4|2063.3|2057.3|2065|2059|2061|2055|64
1592895000000|2020-06-23 06:50:00|2063.5|2057.5|2060.4|2054.4|2064.5|2058.5|2060.4|2054.4|58
1592895300000|2020-06-23 06:55:00|2059.6|2053.6|2059|2053|2061.5|2055.5|2058.3|2052.3|91
1592895600000|2020-06-23 07:00:00|2058.3|2052.3|2063.9|2057.9|2063.9|2057.9|2055.5|2049.5|81
1592895900000|2020-06-23 07:05:00|2063.8|2057.8|2063.6|2057.6|2065.3|2059.3|2062.6|2056.6|74
1592896200000|2020-06-23 07:10:00|2063.8|2057.8|2066.6|2060.6|2067|2061|2062.6|2056.6|32
1592896500000|2020-06-23 07:15:00|2066.8|2060.8|2068.9|2062.9|2072|2066|2066.8|2060.8|61
1592896800000|2020-06-23 07:20:00|2068.6|2062.6|2069.1|2063.1|2069.8|2063.8|2066.8|2060.8|37
1592897100000|2020-06-23 07:25:00|2069|2063|2067.8|2061.8|2069.6|2063.6|2067|2061|55
1592897400000|2020-06-23 07:30:00|2068.4|2062.4|2069.3|2063.3|2069.5|2063.5|2065.6|2059.6|54
1592897700000|2020-06-23 07:35:00|2068.9|2062.9|2069.5|2063.5|2070.1|2064.1|2068.3|2062.3|34
1592898000000|2020-06-23 07:40:00|2069.4|2063.4|2070.5|2064.5|2071.6|2065.6|2069|2063|27
1592898300000|2020-06-23 07:45:00|2070.4|2064.4|2070|2064|2073.9|2067.9|2069.5|2063.5|52
1592898600000|2020-06-23 07:50:00|2069.5|2063.5|2065.4|2059.4|2069.5|2063.5|2064.3|2058.3|46
1592898900000|2020-06-23 07:55:00|2065.6|2059.6|2064.1|2058.1|2066|2060|2063.1|2057.1|33
1592899200000|2020-06-23 08:00:00|2064|2058|2066.5|2060.5|2067.5|2061.5|2062.6|2056.6|62
1592899500000|2020-06-23 08:05:00|2066.3|2060.3|2065.3|2059.3|2066.6|2060.6|2063.5|2057.5|46
1592899800000|2020-06-23 08:10:00|2065|2059|2069|2063|2069|2063|2064.5|2058.5|37
1592900100000|2020-06-23 08:15:00|2069.3|2063.3|2064.3|2058.3|2070|2064|2064|2058|42
1592900400000|2020-06-23 08:20:00|2064|2058|2062|2056|2064.3|2058.3|2062|2056|26
1592900700000|2020-06-23 08:25:00|2061.8|2055.8|2056.5|2050.5|2061.8|2055.8|2055.6|2049.6|50
1592901000000|2020-06-23 08:30:00|2056.3|2050.3|2055.3|2049.3|2057.3|2051.3|2053.3|2047.3|55
1592901300000|2020-06-23 08:35:00|2055|2049|2054|2048|2055|2049|2048.5|2042.5|55
1592901600000|2020-06-23 08:40:00|2053.8|2047.8|2052.5|2046.5|2054.3|2048.3|2052.5|2046.5|43
1592901900000|2020-06-23 08:45:00|2053|2047|2053.5|2047.5|2056.8|2050.8|2053|2047|51
1592902200000|2020-06-23 08:50:00|2053.8|2047.8|2055.3|2049.3|2055.5|2049.5|2053.8|2047.8|45
1592902500000|2020-06-23 08:55:00|2055.8|2049.8|2055.8|2049.8|2060.4|2054.4|2055.3|2049.3|53
1592902800000|2020-06-23 09:00:00|2055.5|2049.5|2055|2049|2055.8|2049.8|2053.8|2047.8|31
1592903100000|2020-06-23 09:05:00|2054.8|2048.8|2056.5|2050.5|2057.8|2051.8|2053|2047|46
1592903400000|2020-06-23 09:10:00|2056.3|2050.3|2052|2046|2056.3|2050.3|2051.5|2045.5|32
1592903700000|2020-06-23 09:15:00|2051.8|2045.8|2050.5|2044.5|2052.5|2046.5|2050.3|2044.3|38
1592904000000|2020-06-23 09:20:00|2050.8|2044.8|2049.3|2043.3|2051.8|2045.8|2048.8|2042.8|27
1592904300000|2020-06-23 09:25:00|2049.8|2043.8|2050.3|2044.3|2051.3|2045.3|2049.8|2043.8|23
1592904600000|2020-06-23 09:30:00|2050.5|2044.5|2053.6|2047.6|2053.8|2047.8|2050.3|2044.3|22
1592904900000|2020-06-23 09:35:00|2053.8|2047.8|2053|2047|2054.8|2048.8|2052|2046|47
1592905200000|2020-06-23 09:40:00|2053.3|2047.3|2054|2048|2055.8|2049.8|2052.8|2046.8|40
1592905500000|2020-06-23 09:45:00|2053.8|2047.8|2053|2047|2054|2048|2052.5|2046.5|27
1592905800000|2020-06-23 09:50:00|2053.3|2047.3|2053.5|2047.5|2053.8|2047.8|2052.3|2046.3|16
1592906100000|2020-06-23 09:55:00|2053.8|2047.8|2053.9|2047.9|2055|2049|2053.8|2047.8|17
1592906400000|2020-06-23 10:00:00|2054|2048|2057.3|2051.3|2057.8|2051.8|2053.8|2047.8|27
1592906700000|2020-06-23 10:05:00|2058.5|2052.5|2057.5|2051.5|2059.5|2053.5|2057.3|2051.3|19
1592907000000|2020-06-23 10:10:00|2057.3|2051.3|2054.3|2048.3|2057.3|2051.3|2053.3|2047.3|32
1592907300000|2020-06-23 10:15:00|2054.8|2048.8|2056.8|2050.8|2057.8|2051.8|2054.8|2048.8|32
1592907600000|2020-06-23 10:20:00|2056.9|2050.9|2056.8|2050.8|2058|2052|2055.3|2049.3|23
1592907900000|2020-06-23 10:25:00|2056.5|2050.5|2056|2050|2056.8|2050.8|2056|2050|7
1592908200000|2020-06-23 10:30:00|2055.8|2049.8|2056.8|2050.8|2056.8|2050.8|2055|2049|16
1592908500000|2020-06-23 10:35:00|2056.5|2050.5|2057|2051|2057|2051|2056.3|2050.3|7
1592908800000|2020-06-23 10:40:00|2056.8|2050.8|2056|2050|2056.8|2050.8|2056|2050|4
1592909100000|2020-06-23 10:45:00|2056.3|2050.3|2058.3|2052.3|2058.5|2052.5|2055.8|2049.8|14
1592909400000|2020-06-23 10:50:00|2058|2052|2058|2052|2059.8|2053.8|2057.5|2051.5|17
1592909700000|2020-06-23 10:55:00|2057.8|2051.8|2058.3|2052.3|2059|2053|2057.5|2051.5|10
1592910000000|2020-06-23 11:00:00|2058.5|2052.5|2059.3|2053.3|2060.8|2054.8|2058.5|2052.5|24
1592910300000|2020-06-23 11:05:00|2059|2053|2058.3|2052.3|2060|2054|2058.3|2052.3|17
1592910600000|2020-06-23 11:10:00|2058.5|2052.5|2060.3|2054.3|2060.3|2054.3|2058.5|2052.5|10
1592910900000|2020-06-23 11:15:00|2060.5|2054.5|2061.8|2055.8|2061.8|2055.8|2060.5|2054.5|14
1592911200000|2020-06-23 11:20:00|2062|2056|2062.5|2056.5|2062.8|2056.8|2062|2056|12
1592911500000|2020-06-23 11:25:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2061.8|2055.8|23
1592911800000|2020-06-23 11:30:00|2063|2057|2061.5|2055.5|2063|2057|2061.3|2055.3|33
1592912100000|2020-06-23 11:35:00|2061.3|2055.3|2064.5|2058.5|2065|2059|2061|2055|38
1592912400000|2020-06-23 11:40:00|2064.3|2058.3|2063.8|2057.8|2065|2059|2063|2057|25
1592912700000|2020-06-23 11:45:00|2064.3|2058.3|2061|2055|2064.5|2058.5|2060.8|2054.8|35
1592913000000|2020-06-23 11:50:00|2061.3|2055.3|2060.8|2054.8|2062.5|2056.5|2059.8|2053.8|51
1592913300000|2020-06-23 11:55:00|2059.8|2053.8|2059.5|2053.5|2061|2055|2059.3|2053.3|36
1592913600000|2020-06-23 12:00:00|2059.8|2053.8|2060.9|2054.9|2061.3|2055.3|2059.8|2053.8|35
1592913900000|2020-06-23 12:05:00|2060.8|2054.8|2060.5|2054.5|2061.3|2055.3|2060.1|2054.1|26
1592914200000|2020-06-23 12:10:00|2060.6|2054.6|2059.3|2053.3|2060.9|2054.9|2059|2053|13
1592914500000|2020-06-23 12:15:00|2059.5|2053.5|2058.5|2052.5|2060.1|2054.1|2058.3|2052.3|66
1592914800000|2020-06-23 12:20:00|2058.8|2052.8|2059.8|2053.8|2060.4|2054.4|2058.4|2052.4|44
1592915100000|2020-06-23 12:25:00|2059.6|2053.6|2058.8|2052.8|2059.6|2053.6|2058|2052|62
1592915400000|2020-06-23 12:30:00|2059|2053|2058.5|2052.5|2060.3|2054.3|2058.5|2052.5|33
1592915700000|2020-06-23 12:35:00|2058.3|2052.3|2059.5|2053.5|2060.3|2054.3|2056.3|2050.3|35
1592916000000|2020-06-23 12:40:00|2059.3|2053.3|2058.3|2052.3|2059.3|2053.3|2057.5|2051.5|20
1592916300000|2020-06-23 12:45:00|2058.5|2052.5|2055.3|2049.3|2058.8|2052.8|2054.8|2048.8|41
1592916600000|2020-06-23 12:50:00|2055|2049|2055.1|2049.1|2055.6|2049.6|2054.5|2048.5|22
1592916900000|2020-06-23 12:55:00|2055.3|2049.3|2055.5|2049.5|2056.3|2050.3|2054.8|2048.8|20
1592917200000|2020-06-23 13:00:00|2055.3|2049.3|2057.4|2051.4|2061.8|2055.8|2055.3|2049.3|184
1592917500000|2020-06-23 13:05:00|2057|2051|2057.6|2051.6|2060.8|2054.8|2056.1|2050.1|56
1592917800000|2020-06-23 13:10:00|2058|2052|2056|2050|2059.8|2053.8|2056|2050|50
1592918100000|2020-06-23 13:15:00|2056.3|2050.3|2058.8|2052.8|2060.8|2054.8|2056.3|2050.3|59
1592918400000|2020-06-23 13:20:00|2058.5|2052.5|2056.3|2050.3|2058.5|2052.5|2055.8|2049.8|50
1592918700000|2020-06-23 13:25:00|2056|2050|2056.8|2050.8|2057|2051|2054.5|2048.5|62
1592919000000|2020-06-23 13:30:00|2056.5|2050.5|2058.8|2052.8|2059.5|2053.5|2056.5|2050.5|79
1592919300000|2020-06-23 13:35:00|2058.5|2052.5|2057.8|2051.8|2059|2053|2057.3|2051.3|41
1592919600000|2020-06-23 13:40:00|2058.3|2052.3|2054.6|2048.6|2059|2053|2053.5|2047.5|63
1592919900000|2020-06-23 13:45:00|2054.4|2048.4|2049.9|2043.9|2056.1|2050.1|2049.8|2043.8|70
1592920200000|2020-06-23 13:50:00|2050|2044|2047.6|2041.6|2051.5|2045.5|2045.4|2039.4|119
1592920500000|2020-06-23 13:55:00|2047.9|2041.9|2050|2044|2050.6|2044.6|2047.9|2041.9|60
1592920800000|2020-06-23 14:00:00|2049.5|2043.5|2050.3|2044.3|2050.5|2044.5|2047.9|2041.9|54
1592921100000|2020-06-23 14:05:00|2050|2044|2052.6|2046.6|2052.6|2046.6|2049.3|2043.3|40
1592921400000|2020-06-23 14:10:00|2052.5|2046.5|2052.6|2046.6|2053.6|2047.6|2052|2046|38
1592921700000|2020-06-23 14:15:00|2052.9|2046.9|2052.9|2046.9|2053.4|2047.4|2052.4|2046.4|31
1592922000000|2020-06-23 14:20:00|2053|2047|2053.1|2047.1|2053.6|2047.6|2052.4|2046.4|45
1592922300000|2020-06-23 14:25:00|2053|2047|2050.9|2044.9|2053.6|2047.6|2050.6|2044.6|28
1592922600000|2020-06-23 14:30:00|2050.6|2044.6|2054.4|2048.4|2054.4|2048.4|2050|2044|48
1592922900000|2020-06-23 14:35:00|2054.1|2048.1|2054.5|2048.5|2055.8|2049.8|2053.9|2047.9|40
1592923200000|2020-06-23 14:40:00|2054.3|2048.3|2051.8|2045.8|2056|2050|2050|2044|87
1592923500000|2020-06-23 14:45:00|2052|2046|2047.4|2041.4|2052|2046|2046.5|2040.5|87
1592923800000|2020-06-23 14:50:00|2047.1|2041.1|2046.8|2040.8|2048.3|2042.3|2045|2039|105
1592924100000|2020-06-23 14:55:00|2046.5|2040.5|2044|2038|2046.5|2040.5|2041|2035|174
1592924400000|2020-06-23 15:00:00|2043.9|2037.9|2038.8|2032.8|2043.9|2037.9|2036.9|2030.9|120
1592924700000|2020-06-23 15:05:00|2038.5|2032.5|2039.5|2033.5|2039.9|2033.9|2037|2031|117
1592925000000|2020-06-23 15:10:00|2039.4|2033.4|2041|2035|2041.5|2035.5|2039|2033|46
1592925300000|2020-06-23 15:15:00|2040.8|2034.8|2040.5|2034.5|2043.5|2037.5|2040.5|2034.5|49
1592925600000|2020-06-23 15:20:00|2039.9|2033.9|2041|2035|2041|2035|2038.8|2032.8|37
1592925900000|2020-06-23 15:25:00|2040.8|2034.8|2043.4|2037.4|2043.8|2037.8|2040.8|2034.8|27
1592926200000|2020-06-23 15:30:00|2043.3|2037.3|2042.5|2036.5|2044|2038|2042.4|2036.4|16
1592926500000|2020-06-23 15:35:00|2042.4|2036.4|2042.3|2036.3|2043|2037|2042|2036|10
1592926800000|2020-06-23 15:40:00|2042.5|2036.5|2042|2036|2044.3|2038.3|2042|2036|19
1592927100000|2020-06-23 15:45:00|2041.8|2035.8|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|18
1592927400000|2020-06-23 15:50:00|2041.5|2035.5|2042|2036|2043.3|2037.3|2041.5|2035.5|15
1592927700000|2020-06-23 15:55:00|2041.8|2035.8|2041.8|2035.8|2042.5|2036.5|2041.5|2035.5|9
1592928000000|2020-06-23 16:00:00|2041.5|2035.5|2042.1|2036.1|2042.1|2036.1|2041.3|2035.3|15
1592928300000|2020-06-23 16:05:00|2042|2036|2041.5|2035.5|2042.3|2036.3|2041.5|2035.5|4
1592928600000|2020-06-23 16:10:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.5|2035.5|2
1592928900000|2020-06-23 16:15:00|2041.8|2035.8|2042.8|2036.8|2042.8|2036.8|2041.8|2035.8|5
1592929200000|2020-06-23 16:20:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|5
1592929500000|2020-06-23 16:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|2
1592929800000|2020-06-23 16:30:00|2041.5|2035.5|2041.3|2035.3|2041.5|2035.5|2041.3|2035.3|2
1592930100000|2020-06-23 16:35:00|2041.5|2035.5|2041.8|2035.8|2042|2036|2041.3|2035.3|8
1592930400000|2020-06-23 16:40:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2041.3|2035.3|9
1592930700000|2020-06-23 16:45:00|2041.3|2035.3|2042.3|2036.3|2042.5|2036.5|2041.3|2035.3|8
1592931300000|2020-06-23 16:55:00|2042|2036|2041.3|2035.3|2042|2036|2041.3|2035.3|4
1592956800000|2020-06-24 00:00:00|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1592957100000|2020-06-24 00:05:00|2036.8|2030.8|2037|2031|2037|2031|2036.8|2030.8|2
1592957700000|2020-06-24 00:15:00|2037.1|2031.1|2038.1|2032.1|2038.1|2032.1|2037.1|2031.1|4
1592958300000|2020-06-24 00:25:00|2038.4|2032.4|2038.6|2032.6|2038.6|2032.6|2038.4|2032.4|2
1592958600000|2020-06-24 00:30:00|2038.9|2032.9|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|3
1592959800000|2020-06-24 00:50:00|2039.6|2033.6|2039.9|2033.9|2040.4|2034.4|2039.6|2033.6|4
1592960100000|2020-06-24 00:55:00|2040.6|2034.6|2038.4|2032.4|2040.6|2034.6|2038.4|2032.4|7
1592960400000|2020-06-24 01:00:00|2038.6|2032.6|2041.9|2035.9|2042.1|2036.1|2038.4|2032.4|78
1592960700000|2020-06-24 01:05:00|2042.1|2036.1|2042.9|2036.9|2043.4|2037.4|2041.9|2035.9|49
1592961000000|2020-06-24 01:10:00|2043.4|2037.4|2043.3|2037.3|2043.6|2037.6|2041.4|2035.4|72
1592961300000|2020-06-24 01:15:00|2043.4|2037.4|2043.5|2037.5|2043.5|2037.5|2042.3|2036.3|40
1592961600000|2020-06-24 01:20:00|2043.3|2037.3|2045.5|2039.5|2045.8|2039.8|2043.3|2037.3|35
1592961900000|2020-06-24 01:25:00|2045.3|2039.3|2045.4|2039.4|2045.6|2039.6|2044.4|2038.4|63
1592962200000|2020-06-24 01:30:00|2045.1|2039.1|2045.5|2039.5|2046.6|2040.6|2045|2039|49
1592962500000|2020-06-24 01:35:00|2045.3|2039.3|2047.3|2041.3|2047.9|2041.9|2045.3|2039.3|39
1592962800000|2020-06-24 01:40:00|2047.4|2041.4|2047.3|2041.3|2048.6|2042.6|2047.1|2041.1|24
1592963100000|2020-06-24 01:45:00|2047.1|2041.1|2048.4|2042.4|2048.6|2042.6|2046.5|2040.5|33
1592963400000|2020-06-24 01:50:00|2048.1|2042.1|2047.9|2041.9|2048.6|2042.6|2047|2041|27
1592963700000|2020-06-24 01:55:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.3|2040.3|27
1592964000000|2020-06-24 02:00:00|2047.1|2041.1|2045.9|2039.9|2047.9|2041.9|2045.5|2039.5|72
1592964300000|2020-06-24 02:05:00|2046.1|2040.1|2048.4|2042.4|2048.6|2042.6|2045.9|2039.9|33
1592964600000|2020-06-24 02:10:00|2048.1|2042.1|2047.5|2041.5|2048.6|2042.6|2047.4|2041.4|34
1592964900000|2020-06-24 02:15:00|2047.6|2041.6|2049.1|2043.1|2049.1|2043.1|2047.4|2041.4|15
1592965200000|2020-06-24 02:20:00|2048.9|2042.9|2048.8|2042.8|2048.9|2042.9|2047.9|2041.9|11
1592965500000|2020-06-24 02:25:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1592965800000|2020-06-24 02:30:00|2048.6|2042.6|2048.6|2042.6|2049.1|2043.1|2047.9|2041.9|29
1592966100000|2020-06-24 02:35:00|2048.1|2042.1|2049.5|2043.5|2049.6|2043.6|2047.9|2041.9|22
1592966400000|2020-06-24 02:40:00|2049.3|2043.3|2048.9|2042.9|2049.5|2043.5|2048.9|2042.9|16
1592966700000|2020-06-24 02:45:00|2047.9|2041.9|2049|2043|2049|2043|2047.9|2041.9|6
1592967000000|2020-06-24 02:50:00|2048.9|2042.9|2048.9|2042.9|2049.4|2043.4|2047.9|2041.9|19
1592967300000|2020-06-24 02:55:00|2048.6|2042.6|2048.6|2042.6|2048.9|2042.9|2047.9|2041.9|28
1592967600000|2020-06-24 03:00:00|2048.1|2042.1|2048.9|2042.9|2049.4|2043.4|2048.1|2042.1|9
1592967900000|2020-06-24 03:05:00|2049.1|2043.1|2051|2045|2051.3|2045.3|2048.9|2042.9|15
1592968200000|2020-06-24 03:10:00|2050.9|2044.9|2051|2045|2051|2045|2049.9|2043.9|11
1592968500000|2020-06-24 03:15:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.1|2044.1|7
1592968800000|2020-06-24 03:20:00|2050.3|2044.3|2050.6|2044.6|2050.8|2044.8|2049.8|2043.8|11
1592969100000|2020-06-24 03:25:00|2050.4|2044.4|2048.6|2042.6|2050.4|2044.4|2048.4|2042.4|12
1592969400000|2020-06-24 03:30:00|2048.4|2042.4|2048.3|2042.3|2048.4|2042.4|2048.1|2042.1|3
1592969700000|2020-06-24 03:35:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1592970300000|2020-06-24 03:45:00|2048.8|2042.8|2048.8|2042.8|2049|2043|2048.8|2042.8|3
1592970900000|2020-06-24 03:55:00|2048.6|2042.6|2048.1|2042.1|2048.6|2042.6|2048.1|2042.1|3
1592971500000|2020-06-24 04:05:00|2048|2042|2047.6|2041.6|2048|2042|2047.4|2041.4|3
1592971800000|2020-06-24 04:10:00|2047.5|2041.5|2047.4|2041.4|2047.5|2041.5|2047.4|2041.4|2
1592972100000|2020-06-24 04:15:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1592972400000|2020-06-24 04:20:00|2047.4|2041.4|2047.5|2041.5|2047.5|2041.5|2047.4|2041.4|2
1592972700000|2020-06-24 04:25:00|2046.6|2040.6|2047.1|2041.1|2047.1|2041.1|2046.6|2040.6|3
1592973300000|2020-06-24 04:35:00|2047.3|2041.3|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|3
1592973900000|2020-06-24 04:45:00|2047.5|2041.5|2047.1|2041.1|2047.5|2041.5|2046.6|2040.6|4
1592974500000|2020-06-24 04:55:00|2047|2041|2047|2041|2047|2041|2047|2041|1
1592974800000|2020-06-24 05:00:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.4|2039.4|9
1592975700000|2020-06-24 05:15:00|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|4
1592976000000|2020-06-24 05:20:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|4
1592976300000|2020-06-24 05:25:00|2045.9|2039.9|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|5
1592976600000|2020-06-24 05:30:00|2045.6|2039.6|2047.5|2041.5|2048.3|2042.3|2044.6|2038.6|36
1592976900000|2020-06-24 05:35:00|2047.3|2041.3|2047.6|2041.6|2047.6|2041.6|2046.8|2040.8|15
1592977200000|2020-06-24 05:40:00|2047.8|2041.8|2047|2041|2048.1|2042.1|2046.9|2040.9|26
1592977500000|2020-06-24 05:45:00|2046.8|2040.8|2047|2041|2047.3|2041.3|2046.1|2040.1|15
1592977800000|2020-06-24 05:50:00|2047.3|2041.3|2046|2040|2048.6|2042.6|2046|2040|22
1592978100000|2020-06-24 05:55:00|2046.3|2040.3|2045|2039|2046.6|2040.6|2044.6|2038.6|23
1592978400000|2020-06-24 06:00:00|2044.9|2038.9|2045.6|2039.6|2045.9|2039.9|2044.4|2038.4|65
1592978700000|2020-06-24 06:05:00|2046|2040|2045.8|2039.8|2046.9|2040.9|2045.5|2039.5|23
1592979000000|2020-06-24 06:10:00|2045.6|2039.6|2045.8|2039.8|2046|2040|2044.9|2038.9|24
1592979300000|2020-06-24 06:15:00|2046.1|2040.1|2045.5|2039.5|2046.9|2040.9|2045.1|2039.1|45
1592979600000|2020-06-24 06:20:00|2045.4|2039.4|2044.3|2038.3|2045.5|2039.5|2044.1|2038.1|24
1592979900000|2020-06-24 06:25:00|2044.4|2038.4|2046.9|2040.9|2046.9|2040.9|2044.1|2038.1|22
1592980200000|2020-06-24 06:30:00|2047.1|2041.1|2046.1|2040.1|2047.4|2041.4|2046.1|2040.1|11
1592980500000|2020-06-24 06:35:00|2046.4|2040.4|2046.1|2040.1|2047.1|2041.1|2044.9|2038.9|68
1592980800000|2020-06-24 06:40:00|2045.9|2039.9|2046|2040|2049.1|2043.1|2045.5|2039.5|85
1592981100000|2020-06-24 06:45:00|2045.8|2039.8|2046.4|2040.4|2047.1|2041.1|2045.6|2039.6|71
1592981400000|2020-06-24 06:50:00|2046.3|2040.3|2044.9|2038.9|2047|2041|2044.8|2038.8|87
1592981700000|2020-06-24 06:55:00|2044.6|2038.6|2042.3|2036.3|2045.8|2039.8|2042|2036|129
1592982000000|2020-06-24 07:00:00|2042.4|2036.4|2043|2037|2044|2038|2040.5|2034.5|57
1592982300000|2020-06-24 07:05:00|2042.8|2036.8|2045.4|2039.4|2045.6|2039.6|2040.4|2034.4|48
1592982600000|2020-06-24 07:10:00|2045.1|2039.1|2043.8|2037.8|2045.1|2039.1|2041|2035|53
1592982900000|2020-06-24 07:15:00|2043.9|2037.9|2040.5|2034.5|2044.6|2038.6|2040.5|2034.5|26
1592983200000|2020-06-24 07:20:00|2040.8|2034.8|2037.5|2031.5|2040.8|2034.8|2037.5|2031.5|48
1592983500000|2020-06-24 07:25:00|2037.8|2031.8|2034.8|2028.8|2038.3|2032.3|2034.8|2028.8|32
1592983800000|2020-06-24 07:30:00|2034.5|2028.5|2035.3|2029.3|2035.3|2029.3|2033.5|2027.5|39
1592984100000|2020-06-24 07:35:00|2035|2029|2034.3|2028.3|2036.8|2030.8|2034|2028|52
1592984400000|2020-06-24 07:40:00|2034|2028|2027.3|2021.3|2034|2028|2026.3|2020.3|81
1592984700000|2020-06-24 07:45:00|2027|2021|2028.4|2022.4|2029|2023|2026.1|2020.1|61
1592985000000|2020-06-24 07:50:00|2028.1|2022.1|2028.5|2022.5|2030.3|2024.3|2026.3|2020.3|58
1592985300000|2020-06-24 07:55:00|2028.3|2022.3|2028.3|2022.3|2029.6|2023.6|2027.8|2021.8|28
1592985600000|2020-06-24 08:00:00|2028|2022|2029.3|2023.3|2029.3|2023.3|2026.3|2020.3|34
1592985900000|2020-06-24 08:05:00|2029|2023|2015.3|2009.3|2029|2023|2013.5|2007.5|101
1592986200000|2020-06-24 08:10:00|2015|2009|2018|2012|2020.8|2014.8|2010|2004|131
1592986500000|2020-06-24 08:15:00|2017.8|2011.8|2018.3|2012.3|2020.5|2014.5|2016.3|2010.3|63
1592986800000|2020-06-24 08:20:00|2017.3|2011.3|2020.5|2014.5|2021.8|2015.8|2016.5|2010.5|52
1592987100000|2020-06-24 08:25:00|2020.8|2014.8|2021|2015|2021.5|2015.5|2018.8|2012.8|28
1592987400000|2020-06-24 08:30:00|2020.5|2014.5|2018.5|2012.5|2021|2015|2018.3|2012.3|51
1592987700000|2020-06-24 08:35:00|2018.8|2012.8|2017|2011|2019|2013|2017|2011|25
1592988000000|2020-06-24 08:40:00|2017.1|2011.1|2018|2012|2018.5|2012.5|2017.1|2011.1|28
1592988300000|2020-06-24 08:45:00|2018.3|2012.3|2019.5|2013.5|2020|2014|2017.5|2011.5|30
1592988600000|2020-06-24 08:50:00|2019.8|2013.8|2020|2014|2021.3|2015.3|2019.8|2013.8|22
1592988900000|2020-06-24 08:55:00|2019.3|2013.3|2022.8|2016.8|2022.8|2016.8|2017.3|2011.3|36
1592989200000|2020-06-24 09:00:00|2022.5|2016.5|2023|2017|2024.8|2018.8|2021.8|2015.8|40
1592989500000|2020-06-24 09:05:00|2022.8|2016.8|2024.3|2018.3|2024.3|2018.3|2021.8|2015.8|20
1592989800000|2020-06-24 09:10:00|2024|2018|2024|2018|2024.3|2018.3|2020.8|2014.8|44
1592990100000|2020-06-24 09:15:00|2024.3|2018.3|2020|2014|2024.8|2018.8|2018.8|2012.8|62
1592990400000|2020-06-24 09:20:00|2020.3|2014.3|2021.5|2015.5|2022.3|2016.3|2020.3|2014.3|43
1592990700000|2020-06-24 09:25:00|2021.8|2015.8|2024.3|2018.3|2025.5|2019.5|2021.5|2015.5|40
1592991000000|2020-06-24 09:30:00|2024.5|2018.5|2027.5|2021.5|2027.5|2021.5|2024.5|2018.5|20
1592991300000|2020-06-24 09:35:00|2028|2022|2028.8|2022.8|2029.8|2023.8|2026.8|2020.8|37
1592991600000|2020-06-24 09:40:00|2028.5|2022.5|2027.3|2021.3|2028.5|2022.5|2025.3|2019.3|31
1592991900000|2020-06-24 09:45:00|2027.5|2021.5|2028|2022|2029.8|2023.8|2027.5|2021.5|28
1592992200000|2020-06-24 09:50:00|2028.3|2022.3|2029|2023|2029|2023|2028.3|2022.3|16
1592992500000|2020-06-24 09:55:00|2029.3|2023.3|2028.5|2022.5|2030|2024|2028.3|2022.3|20
1592992800000|2020-06-24 10:00:00|2028.3|2022.3|2029|2023|2030|2024|2028.3|2022.3|30
1592993100000|2020-06-24 10:05:00|2028.8|2022.8|2028.5|2022.5|2029|2023|2028.3|2022.3|14
1592993400000|2020-06-24 10:10:00|2028.8|2022.8|2026.8|2020.8|2028.8|2022.8|2025.5|2019.5|23
1592993700000|2020-06-24 10:15:00|2026.3|2020.3|2026.1|2020.1|2026.8|2020.8|2025.3|2019.3|29
1592994000000|2020-06-24 10:20:00|2026.3|2020.3|2028|2022|2028|2022|2025.8|2019.8|20
1592994300000|2020-06-24 10:25:00|2028.3|2022.3|2023.5|2017.5|2028.4|2022.4|2023.3|2017.3|38
1592994600000|2020-06-24 10:30:00|2023.8|2017.8|2026|2020|2026|2020|2023|2017|30
1592994900000|2020-06-24 10:35:00|2026.3|2020.3|2025.5|2019.5|2026.5|2020.5|2025.3|2019.3|15
1592995200000|2020-06-24 10:40:00|2025.8|2019.8|2024.5|2018.5|2026|2020|2024.3|2018.3|18
1592995500000|2020-06-24 10:45:00|2024.8|2018.8|2023|2017|2025.3|2019.3|2023|2017|31
1592995800000|2020-06-24 10:50:00|2022.6|2016.6|2023.8|2017.8|2024.5|2018.5|2022|2016|28
1592996100000|2020-06-24 10:55:00|2023.5|2017.5|2023.3|2017.3|2024.5|2018.5|2023.3|2017.3|18
1592996400000|2020-06-24 11:00:00|2023.5|2017.5|2023|2017|2023.8|2017.8|2023|2017|18
1592996700000|2020-06-24 11:05:00|2022.8|2016.8|2023.5|2017.5|2023.5|2017.5|2020.8|2014.8|33
1592997000000|2020-06-24 11:10:00|2023.8|2017.8|2023.5|2017.5|2025.5|2019.5|2023.3|2017.3|27
1592997300000|2020-06-24 11:15:00|2024.1|2018.1|2023.5|2017.5|2024.3|2018.3|2023.3|2017.3|8
1592997600000|2020-06-24 11:20:00|2023.3|2017.3|2022.5|2016.5|2023.5|2017.5|2022.3|2016.3|15
1592997900000|2020-06-24 11:25:00|2022.3|2016.3|2023|2017|2023|2017|2021.5|2015.5|11
1592998200000|2020-06-24 11:30:00|2023.3|2017.3|2023.5|2017.5|2024.5|2018.5|2022.5|2016.5|24
1592998500000|2020-06-24 11:35:00|2023.3|2017.3|2027.4|2021.4|2027.4|2021.4|2023|2017|51
1592998800000|2020-06-24 11:40:00|2027.3|2021.3|2023.8|2017.8|2027.3|2021.3|2023.5|2017.5|44
1592999100000|2020-06-24 11:45:00|2023.5|2017.5|2023.8|2017.8|2024.5|2018.5|2022.5|2016.5|28
1592999400000|2020-06-24 11:50:00|2024|2018|2027.8|2021.8|2028|2022|2023.8|2017.8|73
1592999700000|2020-06-24 11:55:00|2027.6|2021.6|2024.5|2018.5|2027.6|2021.6|2024.5|2018.5|22
1593000000000|2020-06-24 12:00:00|2025|2019|2026|2020|2027|2021|2024.5|2018.5|42
1593000300000|2020-06-24 12:05:00|2026.3|2020.3|2022.5|2016.5|2026.5|2020.5|2022.5|2016.5|22
1593000600000|2020-06-24 12:10:00|2022.3|2016.3|2022.5|2016.5|2023.5|2017.5|2021.5|2015.5|42
1593000900000|2020-06-24 12:15:00|2023|2017|2023|2017|2023.3|2017.3|2021.4|2015.4|24
1593001200000|2020-06-24 12:20:00|2022.8|2016.8|2023.5|2017.5|2023.8|2017.8|2022.8|2016.8|14
1593001500000|2020-06-24 12:25:00|2023.3|2017.3|2022.5|2016.5|2023.8|2017.8|2020.8|2014.8|24
1593001800000|2020-06-24 12:30:00|2023|2017|2020.5|2014.5|2023.5|2017.5|2020.5|2014.5|47
1593002100000|2020-06-24 12:35:00|2020.8|2014.8|2020|2014|2021|2015|2018.8|2012.8|29
1593002400000|2020-06-24 12:40:00|2019.8|2013.8|2020.6|2014.6|2020.8|2014.8|2019.5|2013.5|28
1593002700000|2020-06-24 12:45:00|2021|2015|2024|2018|2024|2018|2021|2015|27
1593003000000|2020-06-24 12:50:00|2024.3|2018.3|2025|2019|2025.8|2019.8|2022.8|2016.8|54
1593003300000|2020-06-24 12:55:00|2026|2020|2024.8|2018.8|2026.5|2020.5|2024.4|2018.4|34
1593003600000|2020-06-24 13:00:00|2025|2019|2029.4|2023.4|2029.4|2023.4|2024.8|2018.8|56
1593003900000|2020-06-24 13:05:00|2029.6|2023.6|2030.4|2024.4|2033.3|2027.3|2029.6|2023.6|38
1593004200000|2020-06-24 13:10:00|2030.6|2024.6|2031.5|2025.5|2032.8|2026.8|2030.3|2024.3|32
1593004500000|2020-06-24 13:15:00|2033|2027|2028.3|2022.3|2033|2027|2028.3|2022.3|37
1593004800000|2020-06-24 13:20:00|2028.5|2022.5|2030.3|2024.3|2030.5|2024.5|2028.5|2022.5|48
1593005100000|2020-06-24 13:25:00|2030.5|2024.5|2027|2021|2030.5|2024.5|2026|2020|38
1593005400000|2020-06-24 13:30:00|2026.8|2020.8|2024.5|2018.5|2028.3|2022.3|2023.8|2017.8|85
1593005700000|2020-06-24 13:35:00|2024.8|2018.8|2031|2025|2031.4|2025.4|2024.8|2018.8|48
1593006000000|2020-06-24 13:40:00|2031.3|2025.3|2033.1|2027.1|2033.1|2027.1|2031.3|2025.3|13
1593006300000|2020-06-24 13:45:00|2033|2027|2031.5|2025.5|2033.4|2027.4|2031.5|2025.5|36
1593006600000|2020-06-24 13:50:00|2031.8|2025.8|2029.3|2023.3|2032.5|2026.5|2028|2022|55
1593006900000|2020-06-24 13:55:00|2029.5|2023.5|2031|2025|2031|2025|2028.3|2022.3|28
1593007200000|2020-06-24 14:00:00|2030.9|2024.9|2028.5|2022.5|2031|2025|2024.8|2018.8|110
1593007500000|2020-06-24 14:05:00|2028.8|2022.8|2033.8|2027.8|2033.8|2027.8|2028.5|2022.5|78
1593007800000|2020-06-24 14:10:00|2034|2028|2040.8|2034.8|2040.8|2034.8|2032.6|2026.6|94
1593008100000|2020-06-24 14:15:00|2040.4|2034.4|2040.1|2034.1|2041.5|2035.5|2038|2032|73
1593008400000|2020-06-24 14:20:00|2039.8|2033.8|2045.8|2039.8|2046.5|2040.5|2039.5|2033.5|67
1593008700000|2020-06-24 14:25:00|2045.5|2039.5|2042|2036|2045.5|2039.5|2041.9|2035.9|52
1593009000000|2020-06-24 14:30:00|2041.8|2035.8|2040.5|2034.5|2042.1|2036.1|2037.8|2031.8|71
1593009300000|2020-06-24 14:35:00|2040.3|2034.3|2037.4|2031.4|2041.8|2035.8|2036.8|2030.8|68
1593009600000|2020-06-24 14:40:00|2037.8|2031.8|2039.5|2033.5|2039.5|2033.5|2037.4|2031.4|46
1593009900000|2020-06-24 14:45:00|2039|2033|2036.3|2030.3|2039|2033|2033.3|2027.3|57
1593010200000|2020-06-24 14:50:00|2036.5|2030.5|2037.5|2031.5|2039.1|2033.1|2035|2029|114
1593010500000|2020-06-24 14:55:00|2037.8|2031.8|2037.3|2031.3|2041.3|2035.3|2035.8|2029.8|149
1593010800000|2020-06-24 15:00:00|2037|2031|2036.4|2030.4|2038.1|2032.1|2035|2029|109
1593011100000|2020-06-24 15:05:00|2036.6|2030.6|2034.8|2028.8|2036.6|2030.6|2033|2027|78
1593011400000|2020-06-24 15:10:00|2035|2029|2034.8|2028.8|2037.3|2031.3|2034.8|2028.8|51
1593011700000|2020-06-24 15:15:00|2034.6|2028.6|2033.3|2027.3|2036.1|2030.1|2032.1|2026.1|76
1593012000000|2020-06-24 15:20:00|2033|2027|2033.9|2027.9|2033.9|2027.9|2031.5|2025.5|67
1593012300000|2020-06-24 15:25:00|2034.1|2028.1|2035.3|2029.3|2037.1|2031.1|2033.5|2027.5|66
1593012600000|2020-06-24 15:30:00|2035.6|2029.6|2034.4|2028.4|2037.1|2031.1|2034.3|2028.3|61
1593012900000|2020-06-24 15:35:00|2035.5|2029.5|2030.5|2024.5|2036.4|2030.4|2030.5|2024.5|40
1593013200000|2020-06-24 15:40:00|2030.3|2024.3|2029|2023|2031.3|2025.3|2028.4|2022.4|51
1593013500000|2020-06-24 15:45:00|2029.3|2023.3|2031.8|2025.8|2032.5|2026.5|2027.5|2021.5|46
1593013800000|2020-06-24 15:50:00|2031.5|2025.5|2029.9|2023.9|2031.9|2025.9|2029.5|2023.5|19
1593014100000|2020-06-24 15:55:00|2029.8|2023.8|2031.3|2025.3|2031.4|2025.4|2029.8|2023.8|7
1593014400000|2020-06-24 16:00:00|2031.1|2025.1|2031.5|2025.5|2031.5|2025.5|2029.9|2023.9|16
1593014700000|2020-06-24 16:05:00|2031|2025|2034.1|2028.1|2034.1|2028.1|2030.9|2024.9|11
1593015000000|2020-06-24 16:10:00|2034.4|2028.4|2034.1|2028.1|2034.6|2028.6|2033.1|2027.1|14
1593015300000|2020-06-24 16:15:00|2033.9|2027.9|2034.1|2028.1|2034.8|2028.8|2033.5|2027.5|12
1593015600000|2020-06-24 16:20:00|2033.3|2027.3|2033.3|2027.3|2034.3|2028.3|2031.9|2025.9|13
1593015900000|2020-06-24 16:25:00|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|1
1593016200000|2020-06-24 16:30:00|2033.4|2027.4|2031.6|2025.6|2033.4|2027.4|2031.6|2025.6|7
1593016500000|2020-06-24 16:35:00|2031.5|2025.5|2032.4|2026.4|2033.4|2027.4|2031.3|2025.3|12
1593016800000|2020-06-24 16:40:00|2032.3|2026.3|2031.5|2025.5|2032.3|2026.3|2031.5|2025.5|7
1593017100000|2020-06-24 16:45:00|2031.8|2025.8|2032.1|2026.1|2032.3|2026.3|2031.8|2025.8|5
1593017700000|2020-06-24 16:55:00|2032.4|2026.4|2033.9|2027.9|2034.1|2028.1|2032.4|2026.4|5
1593043200000|2020-06-25 00:00:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|1
1593043500000|2020-06-25 00:05:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.1|2024.1|4
1593043800000|2020-06-25 00:10:00|2030.1|2024.1|2028.1|2022.1|2030.1|2024.1|2028|2022|8
1593044100000|2020-06-25 00:15:00|2028.4|2022.4|2031.6|2025.6|2031.6|2025.6|2028.4|2022.4|3
1593044700000|2020-06-25 00:25:00|2031.9|2025.9|2033.9|2027.9|2034.9|2028.9|2031.9|2025.9|6
1593045600000|2020-06-25 00:40:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1593045900000|2020-06-25 00:45:00|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1593046200000|2020-06-25 00:50:00|2034.1|2028.1|2027.4|2021.4|2034.5|2028.5|2027.4|2021.4|34
1593046500000|2020-06-25 00:55:00|2027.6|2021.6|2027.4|2021.4|2028.9|2022.9|2027.3|2021.3|7
1593047100000|2020-06-25 01:05:00|2027.3|2021.3|2026.8|2020.8|2027.3|2021.3|2026.8|2020.8|6
1593048000000|2020-06-25 01:20:00|2027|2021|2027.6|2021.6|2027.6|2021.6|2027|2021|3
1593048300000|2020-06-25 01:25:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1593048600000|2020-06-25 01:30:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1593048900000|2020-06-25 01:35:00|2028.1|2022.1|2027.4|2021.4|2028.1|2022.1|2027.3|2021.3|3
1593049200000|2020-06-25 01:40:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1593049800000|2020-06-25 01:50:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1593050100000|2020-06-25 01:55:00|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1593050700000|2020-06-25 02:05:00|2026.9|2020.9|2027.8|2021.8|2029.4|2023.4|2026.9|2020.9|14
1593051000000|2020-06-25 02:10:00|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1593051300000|2020-06-25 02:15:00|2027.8|2021.8|2028.4|2022.4|2028.4|2022.4|2027.8|2021.8|2
1593051900000|2020-06-25 02:25:00|2028.9|2022.9|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|4
1593052200000|2020-06-25 02:30:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1593054300000|2020-06-25 03:05:00|2029.4|2023.4|2031.3|2025.3|2031.3|2025.3|2029.4|2023.4|7
1593054600000|2020-06-25 03:10:00|2031.4|2025.4|2033.4|2027.4|2033.4|2027.4|2031.4|2025.4|5
1593055500000|2020-06-25 03:25:00|2033.8|2027.8|2033.8|2027.8|2033.8|2027.8|2033.6|2027.6|3
1593055800000|2020-06-25 03:30:00|2033.9|2027.9|2034.9|2028.9|2035|2029|2033.9|2027.9|4
1593056100000|2020-06-25 03:35:00|2035|2029|2033.6|2027.6|2035|2029|2033.6|2027.6|3
1593056400000|2020-06-25 03:40:00|2033.9|2027.9|2034.4|2028.4|2034.4|2028.4|2033.9|2027.9|2
1593056700000|2020-06-25 03:45:00|2034.1|2028.1|2032.6|2026.6|2034.1|2028.1|2032.6|2026.6|4
1593057600000|2020-06-25 04:00:00|2031.9|2025.9|2031.4|2025.4|2031.9|2025.9|2031.4|2025.4|4
1593057900000|2020-06-25 04:05:00|2031.6|2025.6|2033.4|2027.4|2033.5|2027.5|2031.6|2025.6|9
1593058200000|2020-06-25 04:10:00|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|2033.5|2027.5|1
1593058500000|2020-06-25 04:15:00|2033.3|2027.3|2033.5|2027.5|2033.5|2027.5|2033|2027|8
1593060000000|2020-06-25 04:40:00|2034.9|2028.9|2034.6|2028.6|2035.9|2029.9|2034.6|2028.6|6
1593060300000|2020-06-25 04:45:00|2034.3|2028.3|2033|2027|2034.4|2028.4|2033|2027|4
1593061200000|2020-06-25 05:00:00|2033.5|2027.5|2034.6|2028.6|2034.8|2028.8|2033.5|2027.5|3
1593061500000|2020-06-25 05:05:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|4
1593061800000|2020-06-25 05:10:00|2035.4|2029.4|2034.8|2028.8|2035.4|2029.4|2033.4|2027.4|13
1593062100000|2020-06-25 05:15:00|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2034.9|2028.9|8
1593062400000|2020-06-25 05:20:00|2035.5|2029.5|2036.1|2030.1|2036.1|2030.1|2035.5|2029.5|5
1593062700000|2020-06-25 05:25:00|2036.4|2030.4|2035.6|2029.6|2036.5|2030.5|2035.4|2029.4|7
1593063000000|2020-06-25 05:30:00|2036.1|2030.1|2037|2031|2037.4|2031.4|2036.1|2030.1|5
1593063300000|2020-06-25 05:35:00|2036.9|2030.9|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|6
1593063600000|2020-06-25 05:40:00|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|5
1593063900000|2020-06-25 05:45:00|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|2
1593064800000|2020-06-25 06:00:00|2038.1|2032.1|2039.4|2033.4|2040.8|2034.8|2038.1|2032.1|20
1593065100000|2020-06-25 06:05:00|2039.1|2033.1|2036.6|2030.6|2039.1|2033.1|2036.4|2030.4|16
1593065400000|2020-06-25 06:10:00|2036.9|2030.9|2036.6|2030.6|2038.3|2032.3|2035.4|2029.4|24
1593065700000|2020-06-25 06:15:00|2036.1|2030.1|2035.5|2029.5|2036.9|2030.9|2034.4|2028.4|7
1593066000000|2020-06-25 06:20:00|2035.4|2029.4|2032.9|2026.9|2035.8|2029.8|2030.9|2024.9|21
1593066300000|2020-06-25 06:25:00|2033|2027|2032.4|2026.4|2033.1|2027.1|2031.1|2025.1|17
1593066600000|2020-06-25 06:30:00|2032.6|2026.6|2030.3|2024.3|2033.1|2027.1|2029.9|2023.9|23
1593066900000|2020-06-25 06:35:00|2030.5|2024.5|2030.5|2024.5|2031.8|2025.8|2028|2022|27
1593067200000|2020-06-25 06:40:00|2030.9|2024.9|2032.6|2026.6|2034.6|2028.6|2030.9|2024.9|30
1593067500000|2020-06-25 06:45:00|2033.1|2027.1|2030.5|2024.5|2034|2028|2030.5|2024.5|24
1593067800000|2020-06-25 06:50:00|2030.3|2024.3|2032|2026|2032|2026|2030.3|2024.3|15
1593068100000|2020-06-25 06:55:00|2032.3|2026.3|2035.5|2029.5|2035.8|2029.8|2031.5|2025.5|18
1593068400000|2020-06-25 07:00:00|2035.4|2029.4|2036.8|2030.8|2038.3|2032.3|2033.9|2027.9|55
1593068700000|2020-06-25 07:05:00|2036.5|2030.5|2036.5|2030.5|2037|2031|2033.5|2027.5|43
1593069000000|2020-06-25 07:10:00|2036.8|2030.8|2032.8|2026.8|2037|2031|2031.8|2025.8|90
1593069300000|2020-06-25 07:15:00|2033.3|2027.3|2034.4|2028.4|2034.4|2028.4|2030.8|2024.8|93
1593069600000|2020-06-25 07:20:00|2034.8|2028.8|2037|2031|2042.5|2036.5|2034.8|2028.8|93
1593069900000|2020-06-25 07:25:00|2037.1|2031.1|2043.1|2037.1|2043.1|2037.1|2036.3|2030.3|54
1593070200000|2020-06-25 07:30:00|2042.4|2036.4|2039.9|2033.9|2043.4|2037.4|2039.9|2033.9|34
1593070500000|2020-06-25 07:35:00|2039.6|2033.6|2041|2035|2041|2035|2037.8|2031.8|36
1593070800000|2020-06-25 07:40:00|2040.9|2034.9|2036.4|2030.4|2040.9|2034.9|2036.4|2030.4|32
1593071100000|2020-06-25 07:45:00|2036.6|2030.6|2038.5|2032.5|2039.8|2033.8|2036.6|2030.6|25
1593071400000|2020-06-25 07:50:00|2038.4|2032.4|2038|2032|2038.5|2032.5|2035.4|2029.4|32
1593071700000|2020-06-25 07:55:00|2038.3|2032.3|2038.5|2032.5|2038.5|2032.5|2036|2030|36
1593072000000|2020-06-25 08:00:00|2038.8|2032.8|2042.8|2036.8|2045.4|2039.4|2038.5|2032.5|54
1593072300000|2020-06-25 08:05:00|2042.6|2036.6|2045.5|2039.5|2048.5|2042.5|2041.1|2035.1|74
1593072600000|2020-06-25 08:10:00|2045.8|2039.8|2046.5|2040.5|2047.8|2041.8|2045.3|2039.3|56
1593072900000|2020-06-25 08:15:00|2046.3|2040.3|2046|2040|2047.5|2041.5|2045.1|2039.1|52
1593073200000|2020-06-25 08:20:00|2046.5|2040.5|2047.3|2041.3|2050|2044|2045.8|2039.8|60
1593073500000|2020-06-25 08:25:00|2046.8|2040.8|2048.5|2042.5|2048.5|2042.5|2046.3|2040.3|20
1593073800000|2020-06-25 08:30:00|2048.8|2042.8|2045.5|2039.5|2049.8|2043.8|2045.5|2039.5|26
1593074100000|2020-06-25 08:35:00|2045.8|2039.8|2043.8|2037.8|2046.3|2040.3|2043.5|2037.5|20
1593074400000|2020-06-25 08:40:00|2043.6|2037.6|2043.8|2037.8|2044.5|2038.5|2041.9|2035.9|35
1593074700000|2020-06-25 08:45:00|2043.5|2037.5|2040.8|2034.8|2043.5|2037.5|2040.5|2034.5|28
1593075000000|2020-06-25 08:50:00|2041.3|2035.3|2041.8|2035.8|2042|2036|2040|2034|21
1593075300000|2020-06-25 08:55:00|2041.5|2035.5|2042.8|2036.8|2044.4|2038.4|2040.8|2034.8|30
1593075600000|2020-06-25 09:00:00|2043|2037|2044.5|2038.5|2045|2039|2042.8|2036.8|25
1593075900000|2020-06-25 09:05:00|2044.3|2038.3|2044.8|2038.8|2046|2040|2042.3|2036.3|35
1593076200000|2020-06-25 09:10:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2041.8|2035.8|35
1593076500000|2020-06-25 09:15:00|2043.5|2037.5|2044.5|2038.5|2046.3|2040.3|2042.8|2036.8|24
1593076800000|2020-06-25 09:20:00|2044.3|2038.3|2043.5|2037.5|2044.8|2038.8|2041.8|2035.8|28
1593077100000|2020-06-25 09:25:00|2043.8|2037.8|2047.8|2041.8|2047.8|2041.8|2043.8|2037.8|30
1593077400000|2020-06-25 09:30:00|2048|2042|2045.8|2039.8|2048|2042|2045.5|2039.5|30
1593077700000|2020-06-25 09:35:00|2045.5|2039.5|2044.8|2038.8|2046|2040|2043.8|2037.8|15
1593078000000|2020-06-25 09:40:00|2045.8|2039.8|2042|2036|2046.3|2040.3|2041.4|2035.4|26
1593078300000|2020-06-25 09:45:00|2041.9|2035.9|2041.9|2035.9|2043.5|2037.5|2041.3|2035.3|13
1593078600000|2020-06-25 09:50:00|2042.1|2036.1|2040.5|2034.5|2043.3|2037.3|2040.5|2034.5|16
1593078900000|2020-06-25 09:55:00|2040.8|2034.8|2040.8|2034.8|2042.5|2036.5|2040.8|2034.8|18
1593079200000|2020-06-25 10:00:00|2040.5|2034.5|2042|2036|2042.5|2036.5|2040.5|2034.5|17
1593079500000|2020-06-25 10:05:00|2042.3|2036.3|2042.8|2036.8|2043.3|2037.3|2042|2036|19
1593079800000|2020-06-25 10:10:00|2043|2037|2040.5|2034.5|2043.5|2037.5|2040.5|2034.5|14
1593080100000|2020-06-25 10:15:00|2041|2035|2042.5|2036.5|2044.3|2038.3|2040.8|2034.8|21
1593080400000|2020-06-25 10:20:00|2042.8|2036.8|2044.3|2038.3|2045|2039|2042.8|2036.8|16
1593080700000|2020-06-25 10:25:00|2044.5|2038.5|2044|2038|2046|2040|2044|2038|14
1593081000000|2020-06-25 10:30:00|2043.8|2037.8|2039|2033|2043.8|2037.8|2039|2033|43
1593081300000|2020-06-25 10:35:00|2039.3|2033.3|2037.5|2031.5|2039.3|2033.3|2037.5|2031.5|39
1593081600000|2020-06-25 10:40:00|2037.4|2031.4|2038|2032|2038|2032|2037|2031|23
1593081900000|2020-06-25 10:45:00|2038.3|2032.3|2038.8|2032.8|2038.8|2032.8|2036.8|2030.8|28
1593082200000|2020-06-25 10:50:00|2038.9|2032.9|2040|2034|2040.3|2034.3|2038.4|2032.4|16
1593082500000|2020-06-25 10:55:00|2040.3|2034.3|2040.3|2034.3|2040.5|2034.5|2039.3|2033.3|15
1593082800000|2020-06-25 11:00:00|2040.5|2034.5|2038.8|2032.8|2040.5|2034.5|2038.3|2032.3|9
1593083100000|2020-06-25 11:05:00|2039|2033|2040.3|2034.3|2040.3|2034.3|2038.8|2032.8|16
1593083400000|2020-06-25 11:10:00|2040.5|2034.5|2038.8|2032.8|2041.3|2035.3|2038.5|2032.5|14
1593083700000|2020-06-25 11:15:00|2038.5|2032.5|2037.9|2031.9|2038.5|2032.5|2036.8|2030.8|20
1593084000000|2020-06-25 11:20:00|2037.5|2031.5|2036|2030|2038.4|2032.4|2036|2030|23
1593084300000|2020-06-25 11:25:00|2036.3|2030.3|2039.9|2033.9|2039.9|2033.9|2036|2030|18
1593084600000|2020-06-25 11:30:00|2040.5|2034.5|2040|2034|2040.5|2034.5|2039|2033|14
1593084900000|2020-06-25 11:35:00|2039.8|2033.8|2040|2034|2040.3|2034.3|2039.3|2033.3|21
1593085200000|2020-06-25 11:40:00|2040.3|2034.3|2040.3|2034.3|2042.8|2036.8|2040.3|2034.3|29
1593085500000|2020-06-25 11:45:00|2040|2034|2044|2038|2044.8|2038.8|2039.8|2033.8|45
1593085800000|2020-06-25 11:50:00|2044.3|2038.3|2039.5|2033.5|2044.3|2038.3|2037.8|2031.8|105
1593086100000|2020-06-25 11:55:00|2039.8|2033.8|2040.8|2034.8|2041.5|2035.5|2039.8|2033.8|74
1593086400000|2020-06-25 12:00:00|2041.8|2035.8|2041|2035|2041.8|2035.8|2040|2034|52
1593086700000|2020-06-25 12:05:00|2040.8|2034.8|2044.3|2038.3|2044.5|2038.5|2040.5|2034.5|39
1593087000000|2020-06-25 12:10:00|2044.5|2038.5|2045|2039|2045.5|2039.5|2043.6|2037.6|24
1593087300000|2020-06-25 12:15:00|2044.8|2038.8|2040.1|2034.1|2045|2039|2040.1|2034.1|41
1593087600000|2020-06-25 12:20:00|2040|2034|2041|2035|2042|2036|2039.8|2033.8|50
1593087900000|2020-06-25 12:25:00|2041.3|2035.3|2041|2035|2041.5|2035.5|2040.8|2034.8|15
1593088200000|2020-06-25 12:30:00|2041.5|2035.5|2042|2036|2042.3|2036.3|2039.8|2033.8|56
1593088500000|2020-06-25 12:35:00|2042.3|2036.3|2044.5|2038.5|2048|2042|2042.3|2036.3|84
1593088800000|2020-06-25 12:40:00|2044.3|2038.3|2045.5|2039.5|2046.6|2040.6|2042.8|2036.8|76
1593089100000|2020-06-25 12:45:00|2045.8|2039.8|2044.9|2038.9|2045.8|2039.8|2043.4|2037.4|50
1593089400000|2020-06-25 12:50:00|2044.6|2038.6|2046.5|2040.5|2047|2041|2043.5|2037.5|48
1593089700000|2020-06-25 12:55:00|2046.4|2040.4|2044.6|2038.6|2046.9|2040.9|2044|2038|32
1593090000000|2020-06-25 13:00:00|2044.9|2038.9|2045.1|2039.1|2045.4|2039.4|2042.8|2036.8|67
1593090300000|2020-06-25 13:05:00|2045.3|2039.3|2047.4|2041.4|2048.5|2042.5|2045.3|2039.3|46
1593090600000|2020-06-25 13:10:00|2047.1|2041.1|2048.6|2042.6|2049.5|2043.5|2046.5|2040.5|34
1593090900000|2020-06-25 13:15:00|2048.8|2042.8|2048.8|2042.8|2049.5|2043.5|2047.6|2041.6|26
1593091200000|2020-06-25 13:20:00|2048.6|2042.6|2048.8|2042.8|2049|2043|2046.4|2040.4|26
1593091500000|2020-06-25 13:25:00|2048.5|2042.5|2047.4|2041.4|2048.5|2042.5|2046.4|2040.4|14
1593091800000|2020-06-25 13:30:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2045.3|2039.3|49
1593092100000|2020-06-25 13:35:00|2046.6|2040.6|2046.9|2040.9|2048.6|2042.6|2046|2040|80
1593092400000|2020-06-25 13:40:00|2046.6|2040.6|2044.5|2038.5|2046.6|2040.6|2042.5|2036.5|65
1593092700000|2020-06-25 13:45:00|2044.6|2038.6|2043.4|2037.4|2046|2040|2043.4|2037.4|78
1593093000000|2020-06-25 13:50:00|2043.5|2037.5|2045.6|2039.6|2046.8|2040.8|2043.5|2037.5|53
1593093300000|2020-06-25 13:55:00|2047|2041|2049.5|2043.5|2049.5|2043.5|2046.6|2040.6|33
1593093600000|2020-06-25 14:00:00|2049.3|2043.3|2049|2043|2049.5|2043.5|2047.8|2041.8|51
1593093900000|2020-06-25 14:05:00|2049.3|2043.3|2048.8|2042.8|2049.5|2043.5|2047.8|2041.8|34
1593094200000|2020-06-25 14:10:00|2049.5|2043.5|2050.8|2044.8|2050.8|2044.8|2049.3|2043.3|17
1593094500000|2020-06-25 14:15:00|2051.3|2045.3|2049|2043|2051.3|2045.3|2048.8|2042.8|37
1593094800000|2020-06-25 14:20:00|2049.3|2043.3|2048.8|2042.8|2050.3|2044.3|2048.8|2042.8|18
1593095100000|2020-06-25 14:25:00|2049|2043|2049|2043|2049.8|2043.8|2048.3|2042.3|29
1593095400000|2020-06-25 14:30:00|2049.3|2043.3|2049.9|2043.9|2049.9|2043.9|2047.8|2041.8|22
1593095700000|2020-06-25 14:35:00|2050.4|2044.4|2050.5|2044.5|2051.5|2045.5|2050.1|2044.1|24
1593096000000|2020-06-25 14:40:00|2050.8|2044.8|2049.3|2043.3|2050.8|2044.8|2048|2042|32
1593096300000|2020-06-25 14:45:00|2049.5|2043.5|2047.3|2041.3|2051|2045|2046.8|2040.8|50
1593096600000|2020-06-25 14:50:00|2047|2041|2048|2042|2048|2042|2045|2039|47
1593096900000|2020-06-25 14:55:00|2048.3|2042.3|2050.5|2044.5|2055.6|2049.6|2048.3|2042.3|120
1593097200000|2020-06-25 15:00:00|2050.3|2044.3|2048.6|2042.6|2051|2045|2045.4|2039.4|78
1593097500000|2020-06-25 15:05:00|2048.5|2042.5|2047.8|2041.8|2049.3|2043.3|2047.1|2041.1|41
1593097800000|2020-06-25 15:10:00|2048.3|2042.3|2053.5|2047.5|2053.5|2047.5|2048.3|2042.3|45
1593098100000|2020-06-25 15:15:00|2053.3|2047.3|2054.8|2048.8|2055.5|2049.5|2053.3|2047.3|46
1593098400000|2020-06-25 15:20:00|2054.5|2048.5|2053.8|2047.8|2055|2049|2053.3|2047.3|33
1593098700000|2020-06-25 15:25:00|2053.5|2047.5|2053.4|2047.4|2054.3|2048.3|2053.3|2047.3|20
1593099000000|2020-06-25 15:30:00|2053.8|2047.8|2052.8|2046.8|2054|2048|2052.3|2046.3|29
1593099300000|2020-06-25 15:35:00|2051.9|2045.9|2052.8|2046.8|2052.8|2046.8|2051.4|2045.4|11
1593099600000|2020-06-25 15:40:00|2053|2047|2051.8|2045.8|2053.5|2047.5|2051.8|2045.8|13
1593099900000|2020-06-25 15:45:00|2052|2046|2052.8|2046.8|2053|2047|2052|2046|10
1593100200000|2020-06-25 15:50:00|2052.5|2046.5|2050.9|2044.9|2052.5|2046.5|2050.9|2044.9|10
1593100500000|2020-06-25 15:55:00|2050.8|2044.8|2051.3|2045.3|2052|2046|2050.3|2044.3|14
1593100800000|2020-06-25 16:00:00|2051.5|2045.5|2050.3|2044.3|2052|2046|2050.3|2044.3|7
1593101100000|2020-06-25 16:05:00|2049.9|2043.9|2050.3|2044.3|2050.3|2044.3|2049.9|2043.9|2
1593101400000|2020-06-25 16:10:00|2050.5|2044.5|2050.3|2044.3|2051.3|2045.3|2050|2044|8
1593101700000|2020-06-25 16:15:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.5|2044.5|7
1593102000000|2020-06-25 16:20:00|2050.8|2044.8|2051.5|2045.5|2051.5|2045.5|2049.9|2043.9|11
1593102300000|2020-06-25 16:25:00|2051.8|2045.8|2053.8|2047.8|2053.8|2047.8|2051.8|2045.8|5
1593102600000|2020-06-25 16:30:00|2054|2048|2054.5|2048.5|2054.5|2048.5|2053.3|2047.3|19
1593102900000|2020-06-25 16:35:00|2054.3|2048.3|2052.5|2046.5|2054.3|2048.3|2052.5|2046.5|12
1593103200000|2020-06-25 16:40:00|2052.3|2046.3|2052.3|2046.3|2052.6|2046.6|2052.3|2046.3|4
1593103500000|2020-06-25 16:45:00|2052.5|2046.5|2053.5|2047.5|2053.5|2047.5|2052|2046|3
1593103800000|2020-06-25 16:50:00|2052.4|2046.4|2051.5|2045.5|2052.4|2046.4|2051|2045|4
1593104100000|2020-06-25 16:55:00|2052.3|2046.3|2052.5|2046.5|2052.5|2046.5|2052.3|2046.3|2
1593129600000|2020-06-26 00:00:00|2054|2048|2053.8|2047.8|2054|2048|2053.8|2047.8|2
1593130800000|2020-06-26 00:20:00|2052.9|2046.9|2048.6|2042.6|2052.9|2046.9|2048.6|2042.6|9
1593131100000|2020-06-26 00:25:00|2048.4|2042.4|2052.3|2046.3|2052.3|2046.3|2048.1|2042.1|13
1593131400000|2020-06-26 00:30:00|2052.5|2046.5|2050.5|2044.5|2052.5|2046.5|2050|2044|8
1593132300000|2020-06-26 00:45:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1593132600000|2020-06-26 00:50:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1593132900000|2020-06-26 00:55:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1593133500000|2020-06-26 01:05:00|2050.5|2044.5|2051.1|2045.1|2052.1|2046.1|2050.5|2044.5|10
1593133800000|2020-06-26 01:10:00|2051.4|2045.4|2051.9|2045.9|2052.4|2046.4|2051.4|2045.4|7
1593134100000|2020-06-26 01:15:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1593134400000|2020-06-26 01:20:00|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1593134700000|2020-06-26 01:25:00|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|3
1593135900000|2020-06-26 01:45:00|2051.4|2045.4|2053.4|2047.4|2053.4|2047.4|2051.4|2045.4|7
1593137700000|2020-06-26 02:15:00|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|2
1593138000000|2020-06-26 02:20:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1593138300000|2020-06-26 02:25:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.9|2047.9|3
1593138600000|2020-06-26 02:30:00|2054.5|2048.5|2055|2049|2055|2049|2054.5|2048.5|3
1593138900000|2020-06-26 02:35:00|2054.9|2048.9|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|3
1593139200000|2020-06-26 02:40:00|2055.3|2049.3|2055.4|2049.4|2055.4|2049.4|2055.3|2049.3|2
1593139500000|2020-06-26 02:45:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1593140700000|2020-06-26 03:05:00|2055.6|2049.6|2055.5|2049.5|2055.6|2049.6|2055.5|2049.5|2
1593141000000|2020-06-26 03:10:00|2055|2049|2055.5|2049.5|2055.5|2049.5|2055|2049|3
1593141300000|2020-06-26 03:15:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.6|2048.6|2
1593141600000|2020-06-26 03:20:00|2055|2049|2053.9|2047.9|2055|2049|2053.9|2047.9|2
1593142200000|2020-06-26 03:30:00|2053.6|2047.6|2052.8|2046.8|2053.6|2047.6|2052.8|2046.8|3
1593142500000|2020-06-26 03:35:00|2052.5|2046.5|2051.8|2045.8|2052.5|2046.5|2051.8|2045.8|2
1593142800000|2020-06-26 03:40:00|2052|2046|2052|2046|2052|2046|2052|2046|1
1593143400000|2020-06-26 03:50:00|2051.6|2045.6|2051.4|2045.4|2051.8|2045.8|2051.4|2045.4|5
1593143700000|2020-06-26 03:55:00|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1593144300000|2020-06-26 04:05:00|2052|2046|2053.6|2047.6|2053.6|2047.6|2052|2046|8
1593144900000|2020-06-26 04:15:00|2053.9|2047.9|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|4
1593145200000|2020-06-26 04:20:00|2053.5|2047.5|2054.1|2048.1|2054.6|2048.6|2053.4|2047.4|8
1593145800000|2020-06-26 04:30:00|2054.3|2048.3|2055.6|2049.6|2055.6|2049.6|2054.3|2048.3|5
1593146400000|2020-06-26 04:40:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1593147000000|2020-06-26 04:50:00|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1593147300000|2020-06-26 04:55:00|2056.6|2050.6|2057.4|2051.4|2057.8|2051.8|2056.5|2050.5|12
1593147600000|2020-06-26 05:00:00|2057.1|2051.1|2057|2051|2057.9|2051.9|2057|2051|5
1593148200000|2020-06-26 05:10:00|2055.9|2049.9|2057|2051|2057|2051|2055.9|2049.9|3
1593148500000|2020-06-26 05:15:00|2056.9|2050.9|2057|2051|2057|2051|2056.9|2050.9|2
1593148800000|2020-06-26 05:20:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1593149100000|2020-06-26 05:25:00|2057.4|2051.4|2057.3|2051.3|2057.8|2051.8|2057.3|2051.3|4
1593149400000|2020-06-26 05:30:00|2057.5|2051.5|2057|2051|2057.5|2051.5|2056.9|2050.9|4
1593149700000|2020-06-26 05:35:00|2056.9|2050.9|2054.6|2048.6|2056.9|2050.9|2054.4|2048.4|7
1593150000000|2020-06-26 05:40:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1593150300000|2020-06-26 05:45:00|2055.1|2049.1|2054.8|2048.8|2055.1|2049.1|2054.8|2048.8|3
1593150600000|2020-06-26 05:50:00|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1593150900000|2020-06-26 05:55:00|2054.4|2048.4|2055|2049|2055|2049|2054.4|2048.4|5
1593151200000|2020-06-26 06:00:00|2055.3|2049.3|2057.4|2051.4|2057.4|2051.4|2054.6|2048.6|18
1593151500000|2020-06-26 06:05:00|2057.1|2051.1|2057.5|2051.5|2057.6|2051.6|2057.1|2051.1|8
1593151800000|2020-06-26 06:10:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2056.6|2050.6|5
1593152100000|2020-06-26 06:15:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2057|2051|2
1593152400000|2020-06-26 06:20:00|2057.3|2051.3|2058.9|2052.9|2059.4|2053.4|2057.3|2051.3|15
1593152700000|2020-06-26 06:25:00|2058.6|2052.6|2056.9|2050.9|2058.6|2052.6|2056.9|2050.9|11
1593153000000|2020-06-26 06:30:00|2057.3|2051.3|2058.9|2052.9|2059.1|2053.1|2057.3|2051.3|9
1593153300000|2020-06-26 06:35:00|2059.1|2053.1|2059.3|2053.3|2059.3|2053.3|2059.1|2053.1|2
1593153600000|2020-06-26 06:40:00|2059.4|2053.4|2058.9|2052.9|2059.4|2053.4|2058.4|2052.4|4
1593153900000|2020-06-26 06:45:00|2059.1|2053.1|2059.1|2053.1|2059.3|2053.3|2058.9|2052.9|4
1593154200000|2020-06-26 06:50:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|3
1593154500000|2020-06-26 06:55:00|2059|2053|2060.4|2054.4|2060.8|2054.8|2059|2053|12
1593154800000|2020-06-26 07:00:00|2060.3|2054.3|2057|2051|2060.3|2054.3|2055.8|2049.8|57
1593155100000|2020-06-26 07:05:00|2056.9|2050.9|2054.8|2048.8|2056.9|2050.9|2053.9|2047.9|41
1593155400000|2020-06-26 07:10:00|2054.5|2048.5|2057.5|2051.5|2058.3|2052.3|2054.5|2048.5|69
1593155700000|2020-06-26 07:15:00|2057.3|2051.3|2059.8|2053.8|2059.8|2053.8|2056.8|2050.8|40
1593156000000|2020-06-26 07:20:00|2059.3|2053.3|2064.5|2058.5|2065|2059|2058.6|2052.6|46
1593156300000|2020-06-26 07:25:00|2064.8|2058.8|2065|2059|2067|2061|2064.8|2058.8|50
1593156600000|2020-06-26 07:30:00|2065.3|2059.3|2067.3|2061.3|2067.4|2061.4|2065.3|2059.3|18
1593156900000|2020-06-26 07:35:00|2066.9|2060.9|2065.8|2059.8|2067.3|2061.3|2065.8|2059.8|26
1593157200000|2020-06-26 07:40:00|2065.5|2059.5|2066|2060|2066|2060|2064.3|2058.3|14
1593157500000|2020-06-26 07:45:00|2066.3|2060.3|2066.9|2060.9|2067.4|2061.4|2065.8|2059.8|13
1593157800000|2020-06-26 07:50:00|2067.1|2061.1|2062.5|2056.5|2067.6|2061.6|2062.5|2056.5|34
1593158100000|2020-06-26 07:55:00|2062.8|2056.8|2062.8|2056.8|2063.8|2057.8|2062.5|2056.5|12
1593158400000|2020-06-26 08:00:00|2062.9|2056.9|2058.3|2052.3|2062.9|2056.9|2058.3|2052.3|45
1593158700000|2020-06-26 08:05:00|2058.5|2052.5|2057.5|2051.5|2059.3|2053.3|2056|2050|50
1593159000000|2020-06-26 08:10:00|2058|2052|2059.6|2053.6|2059.6|2053.6|2058|2052|31
1593159300000|2020-06-26 08:15:00|2059.5|2053.5|2061.8|2055.8|2062.3|2056.3|2059.5|2053.5|24
1593159600000|2020-06-26 08:20:00|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2060.8|2054.8|11
1593159900000|2020-06-26 08:25:00|2061|2055|2060.5|2054.5|2061.3|2055.3|2060.3|2054.3|9
1593160200000|2020-06-26 08:30:00|2060.3|2054.3|2061.5|2055.5|2061.8|2055.8|2059.8|2053.8|12
1593160500000|2020-06-26 08:35:00|2061.8|2055.8|2061|2055|2061.8|2055.8|2060.8|2054.8|6
1593160800000|2020-06-26 08:40:00|2060.8|2054.8|2060.5|2054.5|2061|2055|2060.3|2054.3|6
1593161100000|2020-06-26 08:45:00|2061|2055|2061.8|2055.8|2062.8|2056.8|2061|2055|29
1593161400000|2020-06-26 08:50:00|2061.3|2055.3|2062.3|2056.3|2062.3|2056.3|2061.3|2055.3|4
1593161700000|2020-06-26 08:55:00|2062.5|2056.5|2060.5|2054.5|2062.8|2056.8|2060.5|2054.5|16
1593162000000|2020-06-26 09:00:00|2060.8|2054.8|2060.5|2054.5|2061.5|2055.5|2060.5|2054.5|10
1593162300000|2020-06-26 09:05:00|2060.3|2054.3|2061.5|2055.5|2061.5|2055.5|2060|2054|12
1593162600000|2020-06-26 09:10:00|2061.8|2055.8|2062.5|2056.5|2062.8|2056.8|2061.8|2055.8|8
1593162900000|2020-06-26 09:15:00|2062.8|2056.8|2064.3|2058.3|2065.5|2059.5|2062.8|2056.8|17
1593163200000|2020-06-26 09:20:00|2064.8|2058.8|2067.8|2061.8|2067.8|2061.8|2064.8|2058.8|16
1593163500000|2020-06-26 09:25:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|3
1593163800000|2020-06-26 09:30:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.3|2061.3|7
1593164100000|2020-06-26 09:35:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|4
1593164400000|2020-06-26 09:40:00|2066.3|2060.3|2066.3|2060.3|2066.8|2060.8|2066|2060|10
1593164700000|2020-06-26 09:45:00|2066|2060|2065.5|2059.5|2066.3|2060.3|2065|2059|7
1593165000000|2020-06-26 09:50:00|2065.3|2059.3|2062.8|2056.8|2065.3|2059.3|2062.5|2056.5|21
1593165300000|2020-06-26 09:55:00|2063|2057|2064.5|2058.5|2064.8|2058.8|2063|2057|13
1593165600000|2020-06-26 10:00:00|2064.3|2058.3|2065.5|2059.5|2065.5|2059.5|2064|2058|10
1593165900000|2020-06-26 10:05:00|2065.3|2059.3|2063.8|2057.8|2065.3|2059.3|2063.8|2057.8|10
1593166200000|2020-06-26 10:10:00|2064.5|2058.5|2063.3|2057.3|2064.5|2058.5|2062.9|2056.9|6
1593166500000|2020-06-26 10:15:00|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2063.3|2057.3|4
1593166800000|2020-06-26 10:20:00|2063|2057|2062|2056|2063|2057|2061|2055|7
1593167100000|2020-06-26 10:25:00|2062.3|2056.3|2061.3|2055.3|2063.5|2057.5|2061.3|2055.3|14
1593167400000|2020-06-26 10:30:00|2061.5|2055.5|2064|2058|2064.3|2058.3|2061.5|2055.5|12
1593167700000|2020-06-26 10:35:00|2064.3|2058.3|2061.3|2055.3|2064.8|2058.8|2061.3|2055.3|20
1593168000000|2020-06-26 10:40:00|2061|2055|2061.3|2055.3|2062.8|2056.8|2061|2055|20
1593168300000|2020-06-26 10:45:00|2061.4|2055.4|2061.5|2055.5|2062|2056|2061|2055|10
1593168600000|2020-06-26 10:50:00|2061.3|2055.3|2059.5|2053.5|2061.8|2055.8|2059.5|2053.5|14
1593168900000|2020-06-26 10:55:00|2059.8|2053.8|2059.5|2053.5|2060.3|2054.3|2059.5|2053.5|5
1593169200000|2020-06-26 11:00:00|2059.3|2053.3|2063.3|2057.3|2064|2058|2059|2053|29
1593169500000|2020-06-26 11:05:00|2063.5|2057.5|2066.3|2060.3|2067.3|2061.3|2063.5|2057.5|27
1593169800000|2020-06-26 11:10:00|2066.5|2060.5|2064.5|2058.5|2067.8|2061.8|2064|2058|23
1593170100000|2020-06-26 11:15:00|2064.8|2058.8|2064.3|2058.3|2065.4|2059.4|2064.3|2058.3|13
1593170400000|2020-06-26 11:20:00|2064.5|2058.5|2065|2059|2065.3|2059.3|2064.3|2058.3|5
1593170700000|2020-06-26 11:25:00|2065.3|2059.3|2067|2061|2067.3|2061.3|2065.3|2059.3|8
1593171000000|2020-06-26 11:30:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2065.8|2059.8|24
1593171300000|2020-06-26 11:35:00|2067.3|2061.3|2068.8|2062.8|2069.3|2063.3|2067.3|2061.3|26
1593171600000|2020-06-26 11:40:00|2069|2063|2070|2064|2070.3|2064.3|2069|2063|18
1593171900000|2020-06-26 11:45:00|2070.3|2064.3|2071.6|2065.6|2071.6|2065.6|2069.8|2063.8|27
1593172200000|2020-06-26 11:50:00|2071.5|2065.5|2069.5|2063.5|2071.8|2065.8|2068.8|2062.8|61
1593172500000|2020-06-26 11:55:00|2069.3|2063.3|2071.8|2065.8|2071.8|2065.8|2069.3|2063.3|51
1593172800000|2020-06-26 12:00:00|2071.5|2065.5|2071.8|2065.8|2073.8|2067.8|2070.8|2064.8|59
1593173100000|2020-06-26 12:05:00|2071.9|2065.9|2072|2066|2073|2067|2070.8|2064.8|70
1593173400000|2020-06-26 12:10:00|2071.8|2065.8|2069|2063|2071.8|2065.8|2068.5|2062.5|44
1593173700000|2020-06-26 12:15:00|2069.3|2063.3|2069.5|2063.5|2070.3|2064.3|2069.3|2063.3|40
1593174000000|2020-06-26 12:20:00|2069.8|2063.8|2069|2063|2069.8|2063.8|2069|2063|54
1593174300000|2020-06-26 12:25:00|2069.3|2063.3|2070.3|2064.3|2070.6|2064.6|2069.3|2063.3|46
1593174600000|2020-06-26 12:30:00|2070|2064|2064.5|2058.5|2070.5|2064.5|2063.6|2057.6|64
1593174900000|2020-06-26 12:35:00|2064.3|2058.3|2060.8|2054.8|2064.8|2058.8|2060.8|2054.8|35
1593175200000|2020-06-26 12:40:00|2060.5|2054.5|2060.5|2054.5|2062|2056|2059.5|2053.5|50
1593175500000|2020-06-26 12:45:00|2060.8|2054.8|2059.5|2053.5|2061.8|2055.8|2058.3|2052.3|76
1593175800000|2020-06-26 12:50:00|2059.8|2053.8|2064.8|2058.8|2065.8|2059.8|2059.5|2053.5|64
1593176100000|2020-06-26 12:55:00|2064.5|2058.5|2064.9|2058.9|2065.1|2059.1|2061.8|2055.8|56
1593176400000|2020-06-26 13:00:00|2064.5|2058.5|2066.5|2060.5|2066.5|2060.5|2063.9|2057.9|50
1593176700000|2020-06-26 13:05:00|2066.8|2060.8|2066.5|2060.5|2068|2062|2065.8|2059.8|35
1593177000000|2020-06-26 13:10:00|2066.8|2060.8|2067|2061|2067.3|2061.3|2065.5|2059.5|28
1593177300000|2020-06-26 13:15:00|2066.8|2060.8|2067.3|2061.3|2067.8|2061.8|2066|2060|26
1593177600000|2020-06-26 13:20:00|2067|2061|2063|2057|2067|2061|2063|2057|18
1593177900000|2020-06-26 13:25:00|2063.1|2057.1|2060.3|2054.3|2063.1|2057.1|2059.4|2053.4|21
1593178200000|2020-06-26 13:30:00|2060.1|2054.1|2061|2055|2061|2055|2058.3|2052.3|72
1593178500000|2020-06-26 13:35:00|2061.3|2055.3|2059|2053|2061.5|2055.5|2058.8|2052.8|38
1593178800000|2020-06-26 13:40:00|2058.8|2052.8|2057|2051|2059.5|2053.5|2055|2049|79
1593179100000|2020-06-26 13:45:00|2056.8|2050.8|2056|2050|2057.5|2051.5|2055.8|2049.8|28
1593179400000|2020-06-26 13:50:00|2056.3|2050.3|2057.5|2051.5|2059.5|2053.5|2055.5|2049.5|46
1593179700000|2020-06-26 13:55:00|2057.3|2051.3|2061.3|2055.3|2061.4|2055.4|2055.5|2049.5|31
1593180000000|2020-06-26 14:00:00|2061|2055|2056.5|2050.5|2061|2055|2056.5|2050.5|23
1593180300000|2020-06-26 14:05:00|2056.3|2050.3|2058.8|2052.8|2059.3|2053.3|2054.3|2048.3|30
1593180600000|2020-06-26 14:10:00|2058.5|2052.5|2058|2052|2058.5|2052.5|2056.3|2050.3|23
1593180900000|2020-06-26 14:15:00|2057.8|2051.8|2053|2047|2057.8|2051.8|2051.3|2045.3|40
1593181200000|2020-06-26 14:20:00|2053.3|2047.3|2049.8|2043.8|2053.5|2047.5|2048|2042|65
1593181500000|2020-06-26 14:25:00|2050|2044|2049.5|2043.5|2051.3|2045.3|2047.8|2041.8|54
1593181800000|2020-06-26 14:30:00|2049.3|2043.3|2046|2040|2051.3|2045.3|2045.8|2039.8|79
1593182100000|2020-06-26 14:35:00|2045.8|2039.8|2042.3|2036.3|2046.3|2040.3|2041.8|2035.8|83
1593182400000|2020-06-26 14:40:00|2042.9|2036.9|2046.6|2040.6|2046.6|2040.6|2042.4|2036.4|64
1593182700000|2020-06-26 14:45:00|2046.4|2040.4|2043.8|2037.8|2048.8|2042.8|2042|2036|60
1593183000000|2020-06-26 14:50:00|2043.5|2037.5|2044.5|2038.5|2047|2041|2041.6|2035.6|70
1593183300000|2020-06-26 14:55:00|2044.3|2038.3|2041.8|2035.8|2044.4|2038.4|2038.1|2032.1|156
1593183600000|2020-06-26 15:00:00|2041.9|2035.9|2047.5|2041.5|2047.5|2041.5|2041|2035|81
1593183900000|2020-06-26 15:05:00|2047.3|2041.3|2046.6|2040.6|2048|2042|2045.8|2039.8|69
1593184200000|2020-06-26 15:10:00|2046.5|2040.5|2047.8|2041.8|2048.3|2042.3|2045.8|2039.8|28
1593184500000|2020-06-26 15:15:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2045.3|2039.3|40
1593184800000|2020-06-26 15:20:00|2047.3|2041.3|2047.3|2041.3|2047.6|2041.6|2045|2039|33
1593185100000|2020-06-26 15:25:00|2047|2041|2045.5|2039.5|2048.1|2042.1|2045.5|2039.5|45
1593185400000|2020-06-26 15:30:00|2045.8|2039.8|2044.3|2038.3|2046|2040|2044.3|2038.3|36
1593185700000|2020-06-26 15:35:00|2044.5|2038.5|2049.4|2043.4|2049.4|2043.4|2044.5|2038.5|24
1593186000000|2020-06-26 15:40:00|2049.1|2043.1|2046|2040|2049.1|2043.1|2046|2040|16
1593186300000|2020-06-26 15:45:00|2045.8|2039.8|2045.9|2039.9|2046.3|2040.3|2045.5|2039.5|10
1593186600000|2020-06-26 15:50:00|2045.8|2039.8|2045.8|2039.8|2045.9|2039.9|2043.8|2037.8|15
1593186900000|2020-06-26 15:55:00|2045.9|2039.9|2048.3|2042.3|2048.4|2042.4|2045.4|2039.4|14
1593187200000|2020-06-26 16:00:00|2048|2042|2046.5|2040.5|2048|2042|2045.8|2039.8|10
1593187500000|2020-06-26 16:05:00|2046.3|2040.3|2050.6|2044.6|2051|2045|2046.3|2040.3|28
1593187800000|2020-06-26 16:10:00|2051|2045|2049.4|2043.4|2051|2045|2049.4|2043.4|8
1593188100000|2020-06-26 16:15:00|2049.6|2043.6|2048.1|2042.1|2049.6|2043.6|2047.9|2041.9|10
1593188400000|2020-06-26 16:20:00|2047.9|2041.9|2044.6|2038.6|2048.4|2042.4|2044.6|2038.6|26
1593188700000|2020-06-26 16:25:00|2044.9|2038.9|2044.8|2038.8|2045.1|2039.1|2042.5|2036.5|12
1593189300000|2020-06-26 16:35:00|2044.3|2038.3|2043.9|2037.9|2044.8|2038.8|2043.9|2037.9|8
1593189600000|2020-06-26 16:40:00|2044|2038|2040.8|2034.8|2044|2038|2040.8|2034.8|9
1593189900000|2020-06-26 16:45:00|2041|2035|2040.3|2034.3|2041|2035|2039.3|2033.3|12
1593190200000|2020-06-26 16:50:00|2040|2034|2040.5|2034.5|2040.5|2034.5|2039.5|2033.5|10
1593190500000|2020-06-26 16:55:00|2040.8|2034.8|2040.8|2034.8|2041.1|2035.1|2038.6|2032.6|19
1593388800000|2020-06-29 00:00:00|2041.3|2030|2039.3|2033.3|2041.3|2033.3|2039.3|2030|2
1593389100000|2020-06-29 00:05:00|2039|2033|2037.4|2031.4|2039|2033|2036.9|2030.9|7
1593390000000|2020-06-29 00:20:00|2037.6|2031.6|2037.4|2031.4|2037.6|2031.6|2037.4|2031.4|2
1593390300000|2020-06-29 00:25:00|2038.1|2032.1|2037.6|2031.6|2038.4|2032.4|2037.6|2031.6|4
1593390600000|2020-06-29 00:30:00|2038.1|2032.1|2038.4|2032.4|2038.6|2032.6|2038.1|2032.1|4
1593390900000|2020-06-29 00:35:00|2038.3|2032.3|2037.9|2031.9|2038.3|2032.3|2037.8|2031.8|4
1593391500000|2020-06-29 00:45:00|2038.1|2032.1|2038|2032|2038.1|2032.1|2038|2032|2
1593391800000|2020-06-29 00:50:00|2038.3|2032.3|2038.4|2032.4|2038.9|2032.9|2038.3|2032.3|7
1593392100000|2020-06-29 00:55:00|2038.6|2032.6|2039.1|2033.1|2039.1|2033.1|2038.4|2032.4|13
1593392400000|2020-06-29 01:00:00|2039|2033|2036.1|2030.1|2040.9|2034.9|2033.9|2027.9|117
1593392700000|2020-06-29 01:05:00|2035.9|2029.9|2030.9|2024.9|2036.4|2030.4|2026.6|2020.6|172
1593393000000|2020-06-29 01:10:00|2031|2025|2034.9|2028.9|2035.3|2029.3|2030.9|2024.9|55
1593393300000|2020-06-29 01:15:00|2034.8|2028.8|2036.6|2030.6|2037.3|2031.3|2034.5|2028.5|26
1593393600000|2020-06-29 01:20:00|2036.9|2030.9|2033.4|2027.4|2036.9|2030.9|2032.4|2026.4|44
1593393900000|2020-06-29 01:25:00|2033.1|2027.1|2036.9|2030.9|2038.4|2032.4|2033.1|2027.1|43
1593394200000|2020-06-29 01:30:00|2036.5|2030.5|2035.5|2029.5|2037.5|2031.5|2035.1|2029.1|29
1593394500000|2020-06-29 01:35:00|2034.4|2028.4|2034|2028|2035.1|2029.1|2034|2028|21
1593394800000|2020-06-29 01:40:00|2033.8|2027.8|2033|2027|2033.8|2027.8|2032.5|2026.5|12
1593395100000|2020-06-29 01:45:00|2032.8|2026.8|2033|2027|2033|2027|2031.9|2025.9|5
1593395400000|2020-06-29 01:50:00|2033.3|2027.3|2033.1|2027.1|2033.6|2027.6|2033|2027|19
1593395700000|2020-06-29 01:55:00|2032.6|2026.6|2030.1|2024.1|2032.9|2026.9|2030.1|2024.1|17
1593396000000|2020-06-29 02:00:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028|2022|34
1593396300000|2020-06-29 02:05:00|2028.9|2022.9|2028.6|2022.6|2029.1|2023.1|2028.4|2022.4|8
1593396600000|2020-06-29 02:10:00|2028.3|2022.3|2030.6|2024.6|2031.1|2025.1|2027.9|2021.9|22
1593396900000|2020-06-29 02:15:00|2030.5|2024.5|2030.1|2024.1|2030.5|2024.5|2030.1|2024.1|3
1593397200000|2020-06-29 02:20:00|2030.6|2024.6|2029.4|2023.4|2030.8|2024.8|2029.4|2023.4|9
1593397500000|2020-06-29 02:25:00|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|7
1593397800000|2020-06-29 02:30:00|2028.9|2022.9|2029.1|2023.1|2029.6|2023.6|2028.6|2022.6|25
1593398100000|2020-06-29 02:35:00|2029|2023|2029.8|2023.8|2030.4|2024.4|2028.6|2022.6|19
1593398400000|2020-06-29 02:40:00|2029.5|2023.5|2030.9|2024.9|2031.3|2025.3|2028.9|2022.9|11
1593398700000|2020-06-29 02:45:00|2031.3|2025.3|2031.9|2025.9|2032|2026|2031.3|2025.3|11
1593399000000|2020-06-29 02:50:00|2032|2026|2033|2027|2033|2027|2032|2026|5
1593399300000|2020-06-29 02:55:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1593399900000|2020-06-29 03:05:00|2032.4|2026.4|2030.1|2024.1|2032.4|2026.4|2029.4|2023.4|11
1593400200000|2020-06-29 03:10:00|2030.4|2024.4|2031.3|2025.3|2031.9|2025.9|2030.4|2024.4|12
1593400500000|2020-06-29 03:15:00|2031.1|2025.1|2031.4|2025.4|2032.5|2026.5|2030.8|2024.8|9
1593400800000|2020-06-29 03:20:00|2031.9|2025.9|2032.5|2026.5|2032.5|2026.5|2031.3|2025.3|12
1593401100000|2020-06-29 03:25:00|2032.6|2026.6|2033.6|2027.6|2033.6|2027.6|2032.4|2026.4|7
1593401400000|2020-06-29 03:30:00|2033.3|2027.3|2032|2026|2033.3|2027.3|2031.5|2025.5|13
1593401700000|2020-06-29 03:35:00|2031.8|2025.8|2031|2025|2031.8|2025.8|2030.9|2024.9|6
1593402000000|2020-06-29 03:40:00|2031.4|2025.4|2030.5|2024.5|2031.4|2025.4|2029.6|2023.6|10
1593402300000|2020-06-29 03:45:00|2030.3|2024.3|2030.6|2024.6|2031.1|2025.1|2030.3|2024.3|3
1593402600000|2020-06-29 03:50:00|2030.9|2024.9|2031.5|2025.5|2031.5|2025.5|2030.9|2024.9|3
1593402900000|2020-06-29 03:55:00|2031.4|2025.4|2031.3|2025.3|2031.4|2025.4|2031.3|2025.3|2
1593403200000|2020-06-29 04:00:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1593403500000|2020-06-29 04:05:00|2032.1|2026.1|2032.6|2026.6|2033.4|2027.4|2032.1|2026.1|5
1593403800000|2020-06-29 04:10:00|2032.4|2026.4|2031.4|2025.4|2032.4|2026.4|2031.4|2025.4|2
1593404100000|2020-06-29 04:15:00|2031.3|2025.3|2031.4|2025.4|2032.3|2026.3|2031.3|2025.3|7
1593404400000|2020-06-29 04:20:00|2031.1|2025.1|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|5
1593404700000|2020-06-29 04:25:00|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2030.6|2024.6|7
1593405000000|2020-06-29 04:30:00|2031.3|2025.3|2030.4|2024.4|2031.3|2025.3|2030.4|2024.4|4
1593405300000|2020-06-29 04:35:00|2029.4|2023.4|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|5
1593405600000|2020-06-29 04:40:00|2029|2023|2029.3|2023.3|2030.4|2024.4|2028.6|2022.6|7
1593405900000|2020-06-29 04:45:00|2030.1|2024.1|2031.3|2025.3|2031.5|2025.5|2030.1|2024.1|6
1593406200000|2020-06-29 04:50:00|2030.9|2024.9|2031.3|2025.3|2031.3|2025.3|2030.6|2024.6|4
1593406500000|2020-06-29 04:55:00|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1593406800000|2020-06-29 05:00:00|2031|2025|2032.3|2026.3|2032.3|2026.3|2030.4|2024.4|6
1593407100000|2020-06-29 05:05:00|2032.5|2026.5|2032.9|2026.9|2032.9|2026.9|2032.5|2026.5|5
1593407400000|2020-06-29 05:10:00|2033.1|2027.1|2033|2027|2033.4|2027.4|2033|2027|4
1593407700000|2020-06-29 05:15:00|2032.8|2026.8|2032.4|2026.4|2032.8|2026.8|2032.4|2026.4|4
1593408000000|2020-06-29 05:20:00|2032.6|2026.6|2032.3|2026.3|2032.6|2026.6|2032.1|2026.1|11
1593408300000|2020-06-29 05:25:00|2032.1|2026.1|2032.8|2026.8|2032.8|2026.8|2031.9|2025.9|7
1593408600000|2020-06-29 05:30:00|2033|2027|2037.1|2031.1|2037.6|2031.6|2032.8|2026.8|56
1593408900000|2020-06-29 05:35:00|2036.9|2030.9|2037.6|2031.6|2037.6|2031.6|2036.5|2030.5|22
1593409200000|2020-06-29 05:40:00|2037.1|2031.1|2038.4|2032.4|2039.9|2033.9|2037.1|2031.1|25
1593409500000|2020-06-29 05:45:00|2038.1|2032.1|2036.8|2030.8|2038.3|2032.3|2036.4|2030.4|14
1593409800000|2020-06-29 05:50:00|2036.5|2030.5|2032.9|2026.9|2036.5|2030.5|2032.9|2026.9|26
1593410100000|2020-06-29 05:55:00|2032.6|2026.6|2031.5|2025.5|2032.6|2026.6|2031.5|2025.5|46
1593410400000|2020-06-29 06:00:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2030.1|2024.1|13
1593410700000|2020-06-29 06:05:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2029.5|2023.5|15
1593411000000|2020-06-29 06:10:00|2030.5|2024.5|2030.8|2024.8|2031.1|2025.1|2029.4|2023.4|15
1593411300000|2020-06-29 06:15:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|21
1593411600000|2020-06-29 06:20:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2029.5|2023.5|21
1593411900000|2020-06-29 06:25:00|2030.5|2024.5|2031.3|2025.3|2032.1|2026.1|2030|2024|26
1593412200000|2020-06-29 06:30:00|2031.4|2025.4|2030.1|2024.1|2031.9|2025.9|2030.1|2024.1|26
1593412500000|2020-06-29 06:35:00|2029.6|2023.6|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|31
1593412800000|2020-06-29 06:40:00|2030.4|2024.4|2031.1|2025.1|2031.3|2025.3|2030.4|2024.4|9
1593413100000|2020-06-29 06:45:00|2030.9|2024.9|2033.5|2027.5|2035.1|2029.1|2030.9|2024.9|34
1593413400000|2020-06-29 06:50:00|2033.3|2027.3|2036.6|2030.6|2036.6|2030.6|2032|2026|57
1593413700000|2020-06-29 06:55:00|2036.5|2030.5|2034.3|2028.3|2038.3|2032.3|2033.8|2027.8|52
1593414000000|2020-06-29 07:00:00|2034|2028|2034.5|2028.5|2036|2030|2033|2027|41
1593414300000|2020-06-29 07:05:00|2034.3|2028.3|2037.5|2031.5|2037.5|2031.5|2032|2026|55
1593414600000|2020-06-29 07:10:00|2038.5|2032.5|2036.8|2030.8|2038.6|2032.6|2036.5|2030.5|43
1593414900000|2020-06-29 07:15:00|2036.9|2030.9|2037.5|2031.5|2038.4|2032.4|2036.5|2030.5|30
1593415200000|2020-06-29 07:20:00|2037.8|2031.8|2033.9|2027.9|2038.6|2032.6|2033.9|2027.9|29
1593415500000|2020-06-29 07:25:00|2033.8|2027.8|2032|2026|2035.6|2029.6|2031.4|2025.4|44
1593415800000|2020-06-29 07:30:00|2031.8|2025.8|2030.1|2024.1|2031.8|2025.8|2030.1|2024.1|34
1593416100000|2020-06-29 07:35:00|2029.9|2023.9|2030.3|2024.3|2030.4|2024.4|2029.9|2023.9|4
1593416400000|2020-06-29 07:40:00|2030.1|2024.1|2031.4|2025.4|2031.4|2025.4|2030.1|2024.1|15
1593416700000|2020-06-29 07:45:00|2031.1|2025.1|2030.5|2024.5|2031.4|2025.4|2029.5|2023.5|15
1593417000000|2020-06-29 07:50:00|2030.8|2024.8|2032|2026|2032.4|2026.4|2030.8|2024.8|20
1593417300000|2020-06-29 07:55:00|2031.9|2025.9|2030.6|2024.6|2032|2026|2030.6|2024.6|10
1593417600000|2020-06-29 08:00:00|2030.4|2024.4|2029.1|2023.1|2030.4|2024.4|2028.9|2022.9|21
1593417900000|2020-06-29 08:05:00|2029|2023|2027.5|2021.5|2029|2023|2026.8|2020.8|15
1593418200000|2020-06-29 08:10:00|2027.8|2021.8|2026.8|2020.8|2028|2022|2026.3|2020.3|27
1593418500000|2020-06-29 08:15:00|2025.8|2019.8|2023.6|2017.6|2025.8|2019.8|2023.3|2017.3|28
1593418800000|2020-06-29 08:20:00|2023.9|2017.9|2023.5|2017.5|2024.8|2018.8|2023.3|2017.3|36
1593419100000|2020-06-29 08:25:00|2023.8|2017.8|2026.6|2020.6|2027.5|2021.5|2023.5|2017.5|24
1593419400000|2020-06-29 08:30:00|2026.8|2020.8|2027.3|2021.3|2027.3|2021.3|2026.3|2020.3|32
1593419700000|2020-06-29 08:35:00|2027.5|2021.5|2025.3|2019.3|2027.5|2021.5|2025.3|2019.3|12
1593420000000|2020-06-29 08:40:00|2024.8|2018.8|2027.5|2021.5|2027.5|2021.5|2024.8|2018.8|29
1593420300000|2020-06-29 08:45:00|2027|2021|2026.8|2020.8|2027.3|2021.3|2025.5|2019.5|15
1593420600000|2020-06-29 08:50:00|2027|2021|2026.3|2020.3|2027.3|2021.3|2024.8|2018.8|25
1593420900000|2020-06-29 08:55:00|2026.5|2020.5|2027|2021|2027.5|2021.5|2026.5|2020.5|19
1593421200000|2020-06-29 09:00:00|2026.8|2020.8|2029|2023|2029.5|2023.5|2026.5|2020.5|24
1593421500000|2020-06-29 09:05:00|2029.3|2023.3|2028.5|2022.5|2030.3|2024.3|2028.5|2022.5|27
1593421800000|2020-06-29 09:10:00|2028.8|2022.8|2028|2022|2029.5|2023.5|2027.5|2021.5|21
1593422100000|2020-06-29 09:15:00|2028.3|2022.3|2027|2021|2029|2023|2026.3|2020.3|23
1593422400000|2020-06-29 09:20:00|2026.8|2020.8|2028.8|2022.8|2028.8|2022.8|2026.8|2020.8|15
1593422700000|2020-06-29 09:25:00|2028.5|2022.5|2028.3|2022.3|2028.5|2022.5|2028.3|2022.3|2
1593423000000|2020-06-29 09:30:00|2028.1|2022.1|2029.3|2023.3|2030.3|2024.3|2028.1|2022.1|24
1593423300000|2020-06-29 09:35:00|2029.5|2023.5|2028.3|2022.3|2031.3|2025.3|2028.1|2022.1|30
1593423600000|2020-06-29 09:40:00|2028.5|2022.5|2026.9|2020.9|2028.9|2022.9|2026.9|2020.9|19
1593423900000|2020-06-29 09:45:00|2027|2021|2029.3|2023.3|2029.3|2023.3|2026.5|2020.5|23
1593424200000|2020-06-29 09:50:00|2029|2023|2029|2023|2029.3|2023.3|2028.8|2022.8|8
1593424500000|2020-06-29 09:55:00|2028.8|2022.8|2029.3|2023.3|2029.3|2023.3|2028.3|2022.3|19
1593424800000|2020-06-29 10:00:00|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2028.3|2022.3|30
1593425100000|2020-06-29 10:05:00|2029.9|2023.9|2029.5|2023.5|2030.9|2024.9|2029.3|2023.3|9
1593425400000|2020-06-29 10:10:00|2029.3|2023.3|2032.8|2026.8|2033.9|2027.9|2029.3|2023.3|27
1593425700000|2020-06-29 10:15:00|2032.5|2026.5|2031.3|2025.3|2033.8|2027.8|2030.8|2024.8|29
1593426000000|2020-06-29 10:20:00|2030.8|2024.8|2028.8|2022.8|2030.8|2024.8|2028.8|2022.8|27
1593426300000|2020-06-29 10:25:00|2028.5|2022.5|2026.4|2020.4|2028.6|2022.6|2026.3|2020.3|32
1593426600000|2020-06-29 10:30:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.5|2020.5|26
1593426900000|2020-06-29 10:35:00|2026.9|2020.9|2027.3|2021.3|2028.5|2022.5|2026.5|2020.5|21
1593427200000|2020-06-29 10:40:00|2027.4|2021.4|2027.3|2021.3|2027.6|2021.6|2027.3|2021.3|4
1593427500000|2020-06-29 10:45:00|2027.4|2021.4|2027.8|2021.8|2028.1|2022.1|2027.3|2021.3|11
1593427800000|2020-06-29 10:50:00|2027.5|2021.5|2026.3|2020.3|2027.5|2021.5|2025.8|2019.8|37
1593428100000|2020-06-29 10:55:00|2026.1|2020.1|2025.6|2019.6|2026.6|2020.6|2024.9|2018.9|25
1593428400000|2020-06-29 11:00:00|2025.3|2019.3|2027.5|2021.5|2027.5|2021.5|2025.3|2019.3|22
1593428700000|2020-06-29 11:05:00|2027.6|2021.6|2029.4|2023.4|2029.6|2023.6|2027.6|2021.6|13
1593429000000|2020-06-29 11:10:00|2029.3|2023.3|2029.6|2023.6|2030.6|2024.6|2028.6|2022.6|17
1593429300000|2020-06-29 11:15:00|2029.3|2023.3|2029.6|2023.6|2030.4|2024.4|2029.3|2023.3|12
1593429600000|2020-06-29 11:20:00|2029.9|2023.9|2031.8|2025.8|2032.1|2026.1|2029.6|2023.6|22
1593429900000|2020-06-29 11:25:00|2031.9|2025.9|2031.3|2025.3|2032.8|2026.8|2031.3|2025.3|19
1593430200000|2020-06-29 11:30:00|2031.8|2025.8|2032.6|2026.6|2032.6|2026.6|2031.3|2025.3|14
1593430500000|2020-06-29 11:35:00|2033.5|2027.5|2033.1|2027.1|2033.9|2027.9|2032.8|2026.8|19
1593430800000|2020-06-29 11:40:00|2033|2027|2033.4|2027.4|2033.4|2027.4|2032.8|2026.8|6
1593431100000|2020-06-29 11:45:00|2033.1|2027.1|2032.3|2026.3|2033.1|2027.1|2031.3|2025.3|14
1593431400000|2020-06-29 11:50:00|2032.5|2026.5|2035.9|2029.9|2035.9|2029.9|2031.3|2025.3|77
1593431700000|2020-06-29 11:55:00|2036|2030|2038|2032|2039.1|2033.1|2036|2030|56
1593432000000|2020-06-29 12:00:00|2038.3|2032.3|2039.4|2033.4|2040.5|2034.5|2038.3|2032.3|58
1593432300000|2020-06-29 12:05:00|2039.3|2033.3|2039.3|2033.3|2041|2035|2039.3|2033.3|22
1593432600000|2020-06-29 12:10:00|2039.5|2033.5|2040.1|2034.1|2041|2035|2039|2033|40
1593432900000|2020-06-29 12:15:00|2040.4|2034.4|2040.5|2034.5|2040.5|2034.5|2040.3|2034.3|7
1593433200000|2020-06-29 12:20:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2037.6|2031.6|42
1593433500000|2020-06-29 12:25:00|2041.5|2035.5|2042.5|2036.5|2042.8|2036.8|2041.5|2035.5|22
1593433800000|2020-06-29 12:30:00|2042.8|2036.8|2044.3|2038.3|2044.5|2038.5|2042.3|2036.3|39
1593434100000|2020-06-29 12:35:00|2044|2038|2042.3|2036.3|2044|2038|2041.3|2035.3|30
1593434400000|2020-06-29 12:40:00|2042|2036|2040.8|2034.8|2042|2036|2040.5|2034.5|25
1593434700000|2020-06-29 12:45:00|2041|2035|2042|2036|2042|2036|2041|2035|29
1593435000000|2020-06-29 12:50:00|2041.8|2035.8|2041|2035|2042|2036|2040.8|2034.8|11
1593435300000|2020-06-29 12:55:00|2040.8|2034.8|2041|2035|2041.5|2035.5|2039.5|2033.5|22
1593435600000|2020-06-29 13:00:00|2041.3|2035.3|2042.5|2036.5|2044.3|2038.3|2041.3|2035.3|62
1593435900000|2020-06-29 13:05:00|2042.8|2036.8|2043.3|2037.3|2044.5|2038.5|2040.5|2034.5|66
1593436200000|2020-06-29 13:10:00|2043|2037|2049.3|2043.3|2049.3|2043.3|2043|2037|40
1593436500000|2020-06-29 13:15:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2045|2039|55
1593436800000|2020-06-29 13:20:00|2050.3|2044.3|2055.1|2049.1|2055.3|2049.3|2049.8|2043.8|49
1593437100000|2020-06-29 13:25:00|2055.5|2049.5|2056.1|2050.1|2058.3|2052.3|2053|2047|61
1593437400000|2020-06-29 13:30:00|2056.4|2050.4|2054.4|2048.4|2057|2051|2054.1|2048.1|65
1593437700000|2020-06-29 13:35:00|2054.6|2048.6|2054.4|2048.4|2056.1|2050.1|2054|2048|49
1593438000000|2020-06-29 13:40:00|2054.1|2048.1|2052.1|2046.1|2054.1|2048.1|2051.5|2045.5|24
1593438300000|2020-06-29 13:45:00|2052.4|2046.4|2052.5|2046.5|2052.8|2046.8|2051.1|2045.1|28
1593438600000|2020-06-29 13:50:00|2052.6|2046.6|2054.6|2048.6|2054.6|2048.6|2052|2046|25
1593438900000|2020-06-29 13:55:00|2055|2049|2059.4|2053.4|2059.4|2053.4|2054.9|2048.9|34
1593439200000|2020-06-29 14:00:00|2059.6|2053.6|2057.8|2051.8|2059.9|2053.9|2056.1|2050.1|91
1593439500000|2020-06-29 14:05:00|2058|2052|2057.9|2051.9|2059.4|2053.4|2057.8|2051.8|34
1593439800000|2020-06-29 14:10:00|2058.4|2052.4|2060|2054|2060.5|2054.5|2057.5|2051.5|44
1593440100000|2020-06-29 14:15:00|2060.8|2054.8|2062.8|2056.8|2063|2057|2059.8|2053.8|53
1593440400000|2020-06-29 14:20:00|2063|2057|2063.6|2057.6|2065.3|2059.3|2063|2057|64
1593440700000|2020-06-29 14:25:00|2062.8|2056.8|2063.4|2057.4|2064.6|2058.6|2062.5|2056.5|40
1593441000000|2020-06-29 14:30:00|2063.6|2057.6|2060.5|2054.5|2065.5|2059.5|2060.5|2054.5|42
1593441300000|2020-06-29 14:35:00|2060.8|2054.8|2060.3|2054.3|2063|2057|2060|2054|60
1593441600000|2020-06-29 14:40:00|2060.5|2054.5|2059.3|2053.3|2061|2055|2059.3|2053.3|28
1593441900000|2020-06-29 14:45:00|2060.3|2054.3|2060.5|2054.5|2062.8|2056.8|2060|2054|30
1593442200000|2020-06-29 14:50:00|2060.8|2054.8|2059.3|2053.3|2061.5|2055.5|2054.8|2048.8|96
1593442500000|2020-06-29 14:55:00|2059.4|2053.4|2064.4|2058.4|2067|2061|2059.4|2053.4|142
1593442800000|2020-06-29 15:00:00|2064.6|2058.6|2061.3|2055.3|2064.6|2058.6|2059.5|2053.5|69
1593443100000|2020-06-29 15:05:00|2061.5|2055.5|2060|2054|2061.8|2055.8|2059.5|2053.5|38
1593443400000|2020-06-29 15:10:00|2059.9|2053.9|2058.8|2052.8|2060.1|2054.1|2058.3|2052.3|31
1593443700000|2020-06-29 15:15:00|2059|2053|2060|2054|2060.9|2054.9|2059|2053|32
1593444000000|2020-06-29 15:20:00|2060.8|2054.8|2060.3|2054.3|2060.8|2054.8|2058.8|2052.8|23
1593444300000|2020-06-29 15:25:00|2060.8|2054.8|2059.5|2053.5|2062.8|2056.8|2059.5|2053.5|38
1593444600000|2020-06-29 15:30:00|2059.6|2053.6|2059.8|2053.8|2060.3|2054.3|2058.8|2052.8|20
1593444900000|2020-06-29 15:35:00|2059.3|2053.3|2060|2054|2060|2054|2059|2053|17
1593445200000|2020-06-29 15:40:00|2060.3|2054.3|2059.8|2053.8|2060.8|2054.8|2058.3|2052.3|13
1593445500000|2020-06-29 15:45:00|2058.9|2052.9|2057.5|2051.5|2058.9|2052.9|2057.5|2051.5|64
1593445800000|2020-06-29 15:50:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1593446100000|2020-06-29 15:55:00|2057.5|2051.5|2058.3|2052.3|2059|2053|2056.8|2050.8|30
1593446400000|2020-06-29 16:00:00|2058.8|2052.8|2059.8|2053.8|2059.8|2053.8|2058.3|2052.3|8
1593446700000|2020-06-29 16:05:00|2060|2054|2058.5|2052.5|2060|2054|2058.5|2052.5|9
1593447000000|2020-06-29 16:10:00|2058.8|2052.8|2059.8|2053.8|2059.8|2053.8|2058.8|2052.8|12
1593447300000|2020-06-29 16:15:00|2060|2054|2060|2054|2060|2054|2059.8|2053.8|3
1593447600000|2020-06-29 16:20:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1593447900000|2020-06-29 16:25:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1593448200000|2020-06-29 16:30:00|2059.3|2053.3|2058.5|2052.5|2059.3|2053.3|2058.3|2052.3|8
1593448500000|2020-06-29 16:35:00|2058.8|2052.8|2059.8|2053.8|2060|2054|2058.5|2052.5|29
1593448800000|2020-06-29 16:40:00|2060|2054|2061.8|2055.8|2061.8|2055.8|2059.3|2053.3|15
1593449100000|2020-06-29 16:45:00|2061.9|2055.9|2059.6|2053.6|2062|2056|2059.6|2053.6|13
1593449400000|2020-06-29 16:50:00|2059.4|2053.4|2057.9|2051.9|2059.5|2053.5|2057.9|2051.9|11
1593449700000|2020-06-29 16:55:00|2058.1|2052.1|2059.6|2053.6|2059.6|2053.6|2058.1|2052.1|6
1593475200000|2020-06-30 00:00:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1593477600000|2020-06-30 00:40:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1593477900000|2020-06-30 00:45:00|2064.5|2058.5|2064.4|2058.4|2064.6|2058.6|2064.4|2058.4|3
1593478200000|2020-06-30 00:50:00|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1593478500000|2020-06-30 00:55:00|2063.4|2057.4|2061.9|2055.9|2063.4|2057.4|2061.9|2055.9|2
1593478800000|2020-06-30 01:00:00|2061.1|2055.1|2062.5|2056.5|2064.1|2058.1|2059.6|2053.6|78
1593479100000|2020-06-30 01:05:00|2062.1|2056.1|2060.8|2054.8|2062.9|2056.9|2060.8|2054.8|15
1593479400000|2020-06-30 01:10:00|2061|2055|2060.9|2054.9|2061|2055|2060.9|2054.9|2
1593479700000|2020-06-30 01:15:00|2060.6|2054.6|2062.1|2056.1|2062.1|2056.1|2060.6|2054.6|15
1593480000000|2020-06-30 01:20:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.1|2055.1|9
1593480300000|2020-06-30 01:25:00|2062.1|2056.1|2061.6|2055.6|2063.6|2057.6|2061.6|2055.6|26
1593480600000|2020-06-30 01:30:00|2061.9|2055.9|2060.6|2054.6|2062.4|2056.4|2060.4|2054.4|28
1593480900000|2020-06-30 01:35:00|2060.9|2054.9|2060.9|2054.9|2061.4|2055.4|2060.4|2054.4|17
1593481200000|2020-06-30 01:40:00|2061.1|2055.1|2062.4|2056.4|2062.6|2056.6|2061.1|2055.1|9
1593481500000|2020-06-30 01:45:00|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.1|2056.1|4
1593481800000|2020-06-30 01:50:00|2062.5|2056.5|2060.6|2054.6|2062.5|2056.5|2060.4|2054.4|15
1593482100000|2020-06-30 01:55:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|7
1593482400000|2020-06-30 02:00:00|2061.4|2055.4|2062.4|2056.4|2062.4|2056.4|2061.4|2055.4|16
1593482700000|2020-06-30 02:05:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|9
1593483000000|2020-06-30 02:10:00|2062.4|2056.4|2062.6|2056.6|2063.4|2057.4|2062.4|2056.4|10
1593483300000|2020-06-30 02:15:00|2062.4|2056.4|2061.9|2055.9|2062.4|2056.4|2061.9|2055.9|5
1593483600000|2020-06-30 02:20:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|3
1593483900000|2020-06-30 02:25:00|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|2
1593484200000|2020-06-30 02:30:00|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|4
1593484500000|2020-06-30 02:35:00|2062.9|2056.9|2063.9|2057.9|2064.1|2058.1|2062.9|2056.9|14
1593484800000|2020-06-30 02:40:00|2064.1|2058.1|2061.9|2055.9|2064.1|2058.1|2061.9|2055.9|22
1593485100000|2020-06-30 02:45:00|2061.6|2055.6|2062.4|2056.4|2062.4|2056.4|2061.6|2055.6|6
1593485400000|2020-06-30 02:50:00|2062.6|2056.6|2063.1|2057.1|2063.1|2057.1|2062.6|2056.6|3
1593485700000|2020-06-30 02:55:00|2063.4|2057.4|2061.6|2055.6|2063.6|2057.6|2061.6|2055.6|9
1593486000000|2020-06-30 03:00:00|2061.9|2055.9|2062.9|2056.9|2063.1|2057.1|2061.9|2055.9|11
1593486300000|2020-06-30 03:05:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1593486600000|2020-06-30 03:10:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1593486900000|2020-06-30 03:15:00|2062.9|2056.9|2063.6|2057.6|2064.4|2058.4|2062.9|2056.9|9
1593487200000|2020-06-30 03:20:00|2063.9|2057.9|2064.8|2058.8|2065|2059|2063.9|2057.9|5
1593487500000|2020-06-30 03:25:00|2064.6|2058.6|2063|2057|2064.6|2058.6|2059.9|2053.9|38
1593487800000|2020-06-30 03:30:00|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062.6|2056.6|3
1593488100000|2020-06-30 03:35:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1593488400000|2020-06-30 03:40:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1593488700000|2020-06-30 03:45:00|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1593489900000|2020-06-30 04:05:00|2063|2057|2063|2057|2063|2057|2063|2057|1
1593490200000|2020-06-30 04:10:00|2063.3|2057.3|2064|2058|2064.3|2058.3|2063.3|2057.3|8
1593490500000|2020-06-30 04:15:00|2063.8|2057.8|2063.8|2057.8|2063.8|2057.8|2063.8|2057.8|1
1593493200000|2020-06-30 05:00:00|2063.5|2057.5|2065.4|2059.4|2065.4|2059.4|2062.4|2056.4|18
1593493500000|2020-06-30 05:05:00|2065.1|2059.1|2067.1|2061.1|2067.1|2061.1|2065.1|2059.1|5
1593493800000|2020-06-30 05:10:00|2068.1|2062.1|2066.6|2060.6|2068.1|2062.1|2066.6|2060.6|8
1593494100000|2020-06-30 05:15:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|2
1593494700000|2020-06-30 05:25:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1593495000000|2020-06-30 05:30:00|2065.4|2059.4|2064.6|2058.6|2067.1|2061.1|2063.4|2057.4|76
1593495300000|2020-06-30 05:35:00|2064.4|2058.4|2061.1|2055.1|2064.4|2058.4|2061.1|2055.1|14
1593495600000|2020-06-30 05:40:00|2061.4|2055.4|2061.9|2055.9|2063.4|2057.4|2061.4|2055.4|10
1593495900000|2020-06-30 05:45:00|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2060.6|2054.6|10
1593496200000|2020-06-30 05:50:00|2062.1|2056.1|2062.4|2056.4|2063.1|2057.1|2061.1|2055.1|20
1593496500000|2020-06-30 05:55:00|2062.1|2056.1|2061.9|2055.9|2062.4|2056.4|2060.8|2054.8|20
1593496800000|2020-06-30 06:00:00|2061.5|2055.5|2064.9|2058.9|2064.9|2058.9|2061.4|2055.4|37
1593497100000|2020-06-30 06:05:00|2064.6|2058.6|2064.6|2058.6|2066.4|2060.4|2063.9|2057.9|56
1593497400000|2020-06-30 06:10:00|2064.4|2058.4|2063.9|2057.9|2064.6|2058.6|2062.9|2056.9|21
1593497700000|2020-06-30 06:15:00|2064.1|2058.1|2063.4|2057.4|2065.9|2059.9|2062.9|2056.9|44
1593498000000|2020-06-30 06:20:00|2063.8|2057.8|2063|2057|2064.1|2058.1|2062.8|2056.8|34
1593498300000|2020-06-30 06:25:00|2062.6|2056.6|2062.9|2056.9|2063.6|2057.6|2062|2056|35
1593498600000|2020-06-30 06:30:00|2063.1|2057.1|2062|2056|2063.6|2057.6|2061.8|2055.8|41
1593498900000|2020-06-30 06:35:00|2062.3|2056.3|2061.9|2055.9|2062.9|2056.9|2061.8|2055.8|32
1593499200000|2020-06-30 06:40:00|2061.8|2055.8|2060.9|2054.9|2061.8|2055.8|2060.5|2054.5|7
1593499500000|2020-06-30 06:45:00|2061.1|2055.1|2062.9|2056.9|2062.9|2056.9|2058.6|2052.6|27
1593499800000|2020-06-30 06:50:00|2063.3|2057.3|2066.4|2060.4|2066.4|2060.4|2061.3|2055.3|75
1593500100000|2020-06-30 06:55:00|2066.6|2060.6|2068.5|2062.5|2069.8|2063.8|2066.3|2060.3|72
1593500400000|2020-06-30 07:00:00|2068.4|2062.4|2069.9|2063.9|2070.5|2064.5|2068.4|2062.4|32
1593500700000|2020-06-30 07:05:00|2069.6|2063.6|2071.4|2065.4|2071.9|2065.9|2068.1|2062.1|45
1593501000000|2020-06-30 07:10:00|2070.8|2064.8|2072.6|2066.6|2072.9|2066.9|2069.8|2063.8|48
1593501300000|2020-06-30 07:15:00|2072.9|2066.9|2072.5|2066.5|2074.9|2068.9|2071.4|2065.4|47
1593501600000|2020-06-30 07:20:00|2071.9|2065.9|2069.8|2063.8|2072|2066|2068.9|2062.9|64
1593501900000|2020-06-30 07:25:00|2069.5|2063.5|2070.8|2064.8|2070.8|2064.8|2068.8|2062.8|39
1593502200000|2020-06-30 07:30:00|2071|2065|2067.3|2061.3|2071.3|2065.3|2067.3|2061.3|34
1593502500000|2020-06-30 07:35:00|2067|2061|2066.3|2060.3|2068.8|2062.8|2063.8|2057.8|28
1593502800000|2020-06-30 07:40:00|2066.8|2060.8|2066.3|2060.3|2067.3|2061.3|2064.8|2058.8|36
1593503100000|2020-06-30 07:45:00|2066|2060|2067.5|2061.5|2067.5|2061.5|2066|2060|15
1593503400000|2020-06-30 07:50:00|2067.8|2061.8|2067.3|2061.3|2068.1|2062.1|2066|2060|21
1593503700000|2020-06-30 07:55:00|2066.8|2060.8|2069.4|2063.4|2069.4|2063.4|2066.8|2060.8|22
1593504000000|2020-06-30 08:00:00|2069.1|2063.1|2069.3|2063.3|2069.8|2063.8|2068.3|2062.3|23
1593504300000|2020-06-30 08:05:00|2069.5|2063.5|2066.5|2060.5|2069.8|2063.8|2065.8|2059.8|22
1593504600000|2020-06-30 08:10:00|2066.3|2060.3|2066|2060|2066.8|2060.8|2063.8|2057.8|25
1593504900000|2020-06-30 08:15:00|2065.8|2059.8|2069.3|2063.3|2069.3|2063.3|2065|2059|27
1593505200000|2020-06-30 08:20:00|2068.8|2062.8|2071|2065|2071.3|2065.3|2068.8|2062.8|33
1593505500000|2020-06-30 08:25:00|2071.3|2065.3|2071.5|2065.5|2071.8|2065.8|2069.8|2063.8|19
1593505800000|2020-06-30 08:30:00|2071.3|2065.3|2072.9|2066.9|2074.8|2068.8|2071.3|2065.3|23
1593506100000|2020-06-30 08:35:00|2073|2067|2074.8|2068.8|2075.8|2069.8|2073|2067|52
1593506400000|2020-06-30 08:40:00|2074.5|2068.5|2076.3|2070.3|2076.8|2070.8|2073.1|2067.1|47
1593506700000|2020-06-30 08:45:00|2076.5|2070.5|2076.3|2070.3|2076.8|2070.8|2075|2069|32
1593507000000|2020-06-30 08:50:00|2076.4|2070.4|2076.4|2070.4|2076.9|2070.9|2076.1|2070.1|26
1593507300000|2020-06-30 08:55:00|2076|2070|2075.5|2069.5|2076.9|2070.9|2075.5|2069.5|26
1593507600000|2020-06-30 09:00:00|2075.3|2069.3|2072|2066|2075.3|2069.3|2071.8|2065.8|56
1593507900000|2020-06-30 09:05:00|2071.8|2065.8|2072.6|2066.6|2073.8|2067.8|2069.8|2063.8|65
1593508200000|2020-06-30 09:10:00|2072.8|2066.8|2074.8|2068.8|2074.8|2068.8|2072.3|2066.3|33
1593508500000|2020-06-30 09:15:00|2074.4|2068.4|2074.8|2068.8|2075.3|2069.3|2073.8|2067.8|38
1593508800000|2020-06-30 09:20:00|2075|2069|2075.3|2069.3|2076|2070|2074.8|2068.8|35
1593509100000|2020-06-30 09:25:00|2075.5|2069.5|2076.5|2070.5|2076.8|2070.8|2075|2069|31
1593509400000|2020-06-30 09:30:00|2076.6|2070.6|2076.3|2070.3|2078.5|2072.5|2074.8|2068.8|57
1593509700000|2020-06-30 09:35:00|2076.5|2070.5|2078.6|2072.6|2078.6|2072.6|2075.8|2069.8|34
1593510000000|2020-06-30 09:40:00|2078.8|2072.8|2076.4|2070.4|2079|2073|2076.3|2070.3|37
1593510300000|2020-06-30 09:45:00|2075.5|2069.5|2076.4|2070.4|2076.8|2070.8|2075.5|2069.5|9
1593510600000|2020-06-30 09:50:00|2076.3|2070.3|2075.3|2069.3|2076.5|2070.5|2075|2069|48
1593510900000|2020-06-30 09:55:00|2075.5|2069.5|2075.3|2069.3|2076.1|2070.1|2074.8|2068.8|18
1593511200000|2020-06-30 10:00:00|2075.5|2069.5|2073.5|2067.5|2075.8|2069.8|2073.5|2067.5|16
1593511500000|2020-06-30 10:05:00|2073.3|2067.3|2073.5|2067.5|2073.8|2067.8|2073.3|2067.3|9
1593511800000|2020-06-30 10:10:00|2073.4|2067.4|2072.3|2066.3|2073.6|2067.6|2071.6|2065.6|27
1593512100000|2020-06-30 10:15:00|2072|2066|2074.3|2068.3|2074.5|2068.5|2071.6|2065.6|20
1593512400000|2020-06-30 10:20:00|2074.5|2068.5|2071.5|2065.5|2074.8|2068.8|2071.5|2065.5|20
1593512700000|2020-06-30 10:25:00|2071.3|2065.3|2071.3|2065.3|2072.8|2066.8|2070.8|2064.8|29
1593513000000|2020-06-30 10:30:00|2071.5|2065.5|2072.3|2066.3|2072.6|2066.6|2071|2065|23
1593513300000|2020-06-30 10:35:00|2072.6|2066.6|2072.8|2066.8|2073|2067|2072.3|2066.3|25
1593513600000|2020-06-30 10:40:00|2073|2067|2073.8|2067.8|2074.3|2068.3|2072.8|2066.8|52
1593513900000|2020-06-30 10:45:00|2073.3|2067.3|2075.3|2069.3|2075.3|2069.3|2073.3|2067.3|11
1593514200000|2020-06-30 10:50:00|2075|2069|2074.5|2068.5|2075.1|2069.1|2074.3|2068.3|21
1593514500000|2020-06-30 10:55:00|2074.8|2068.8|2073.8|2067.8|2075.1|2069.1|2073.8|2067.8|12
1593514800000|2020-06-30 11:00:00|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.3|2067.3|11
1593515100000|2020-06-30 11:05:00|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.5|2067.5|16
1593515400000|2020-06-30 11:10:00|2074.1|2068.1|2074.5|2068.5|2075.1|2069.1|2073.5|2067.5|14
1593515700000|2020-06-30 11:15:00|2074.3|2068.3|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|4
1593516000000|2020-06-30 11:20:00|2074.8|2068.8|2074.8|2068.8|2074.8|2068.8|2074|2068|11
1593516300000|2020-06-30 11:25:00|2074.5|2068.5|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|9
1593516600000|2020-06-30 11:30:00|2074.8|2068.8|2077.4|2071.4|2077.4|2071.4|2074.8|2068.8|29
1593516900000|2020-06-30 11:35:00|2077.3|2071.3|2076.5|2070.5|2077.6|2071.6|2076.3|2070.3|19
1593517200000|2020-06-30 11:40:00|2076.8|2070.8|2075.6|2069.6|2076.8|2070.8|2074.3|2068.3|20
1593517500000|2020-06-30 11:45:00|2075.5|2069.5|2074.8|2068.8|2075.8|2069.8|2073.5|2067.5|23
1593517800000|2020-06-30 11:50:00|2074.3|2068.3|2070.5|2064.5|2074.5|2068.5|2067.8|2061.8|115
1593518100000|2020-06-30 11:55:00|2070.3|2064.3|2072|2066|2073.3|2067.3|2069.3|2063.3|37
1593518400000|2020-06-30 12:00:00|2072.3|2066.3|2070.5|2064.5|2073.4|2067.4|2070.1|2064.1|48
1593518700000|2020-06-30 12:05:00|2071|2065|2071.8|2065.8|2072|2066|2070|2064|32
1593519000000|2020-06-30 12:10:00|2072.1|2066.1|2074.5|2068.5|2074.5|2068.5|2071.5|2065.5|33
1593519300000|2020-06-30 12:15:00|2075.4|2069.4|2074|2068|2076.4|2070.4|2074|2068|38
1593519600000|2020-06-30 12:20:00|2074.3|2068.3|2073.5|2067.5|2074.8|2068.8|2073.5|2067.5|37
1593519900000|2020-06-30 12:25:00|2073.8|2067.8|2072.8|2066.8|2074.8|2068.8|2072.8|2066.8|34
1593520200000|2020-06-30 12:30:00|2073|2067|2072.3|2066.3|2073.5|2067.5|2071.3|2065.3|45
1593520500000|2020-06-30 12:35:00|2072|2066|2074.8|2068.8|2075.5|2069.5|2072|2066|40
1593520800000|2020-06-30 12:40:00|2075|2069|2077|2071|2077|2071|2075|2069|29
1593521100000|2020-06-30 12:45:00|2076.5|2070.5|2077|2071|2077.5|2071.5|2076.5|2070.5|12
1593521400000|2020-06-30 12:50:00|2077.3|2071.3|2076.8|2070.8|2077.3|2071.3|2074.6|2068.6|35
1593521700000|2020-06-30 12:55:00|2077|2071|2075|2069|2077.5|2071.5|2074.4|2068.4|44
1593522000000|2020-06-30 13:00:00|2074.5|2068.5|2065.9|2059.9|2074.5|2068.5|2064.5|2058.5|209
1593522300000|2020-06-30 13:05:00|2066.1|2060.1|2067.6|2061.6|2068|2062|2063.8|2057.8|96
1593522600000|2020-06-30 13:10:00|2067.4|2061.4|2065.1|2059.1|2068|2062|2065.1|2059.1|31
1593522900000|2020-06-30 13:15:00|2065.3|2059.3|2072.3|2066.3|2072.5|2066.5|2065.3|2059.3|79
1593523200000|2020-06-30 13:20:00|2071.6|2065.6|2070.3|2064.3|2072.5|2066.5|2069.4|2063.4|43
1593523500000|2020-06-30 13:25:00|2070.5|2064.5|2071.4|2065.4|2071.4|2065.4|2069.3|2063.3|29
1593523800000|2020-06-30 13:30:00|2071.8|2065.8|2071.8|2065.8|2073.5|2067.5|2070.5|2064.5|54
1593524100000|2020-06-30 13:35:00|2072|2066|2073|2067|2074.5|2068.5|2072|2066|38
1593524400000|2020-06-30 13:40:00|2073.3|2067.3|2069.3|2063.3|2073.3|2067.3|2067|2061|64
1593524700000|2020-06-30 13:45:00|2069.5|2063.5|2067.5|2061.5|2069.5|2063.5|2065.8|2059.8|40
1593525000000|2020-06-30 13:50:00|2067.8|2061.8|2068.8|2062.8|2069.5|2063.5|2067|2061|50
1593525300000|2020-06-30 13:55:00|2069.1|2063.1|2069.5|2063.5|2071|2065|2069|2063|28
1593525600000|2020-06-30 14:00:00|2069|2063|2069.8|2063.8|2070.3|2064.3|2068.3|2062.3|45
1593525900000|2020-06-30 14:05:00|2070|2064|2069.4|2063.4|2071.3|2065.3|2069.1|2063.1|40
1593526200000|2020-06-30 14:10:00|2069.5|2063.5|2070.5|2064.5|2070.8|2064.8|2069.5|2063.5|34
1593526500000|2020-06-30 14:15:00|2070.3|2064.3|2063.6|2057.6|2070.3|2064.3|2063.6|2057.6|58
1593526800000|2020-06-30 14:20:00|2063.8|2057.8|2064.6|2058.6|2065.5|2059.5|2063.6|2057.6|60
1593527100000|2020-06-30 14:25:00|2064.8|2058.8|2064.3|2058.3|2066.3|2060.3|2061.8|2055.8|103
1593527400000|2020-06-30 14:30:00|2064.5|2058.5|2061.3|2055.3|2064.5|2058.5|2060|2054|75
1593527700000|2020-06-30 14:35:00|2061|2055|2056.5|2050.5|2061.5|2055.5|2056|2050|83
1593528000000|2020-06-30 14:40:00|2056.8|2050.8|2054|2048|2058.8|2052.8|2052.8|2046.8|97
1593528300000|2020-06-30 14:45:00|2054.3|2048.3|2054|2048|2057.9|2051.9|2053|2047|62
1593528600000|2020-06-30 14:50:00|2054.3|2048.3|2050.3|2044.3|2054.5|2048.5|2049.1|2043.1|158
1593528900000|2020-06-30 14:55:00|2050.5|2044.5|2055|2049|2056|2050|2048.8|2042.8|166
1593529200000|2020-06-30 15:00:00|2055.3|2049.3|2050.5|2044.5|2055.3|2049.3|2050.5|2044.5|68
1593529500000|2020-06-30 15:05:00|2050.8|2044.8|2050.8|2044.8|2052.5|2046.5|2049.8|2043.8|52
1593529800000|2020-06-30 15:10:00|2050.5|2044.5|2052|2046|2052|2046|2047.4|2041.4|96
1593530100000|2020-06-30 15:15:00|2051.8|2045.8|2050.5|2044.5|2051.8|2045.8|2048.3|2042.3|60
1593530400000|2020-06-30 15:20:00|2050.3|2044.3|2051.8|2045.8|2052|2046|2049.3|2043.3|50
1593530700000|2020-06-30 15:25:00|2052|2046|2049.3|2043.3|2052.8|2046.8|2048.8|2042.8|50
1593531000000|2020-06-30 15:30:00|2049|2043|2048.8|2042.8|2049.8|2043.8|2048.5|2042.5|23
1593531300000|2020-06-30 15:35:00|2048.5|2042.5|2049.8|2043.8|2049.8|2043.8|2048.5|2042.5|15
1593531600000|2020-06-30 15:40:00|2049.5|2043.5|2051|2045|2051|2045|2049.3|2043.3|28
1593531900000|2020-06-30 15:45:00|2051.3|2045.3|2050.5|2044.5|2051.8|2045.8|2050.3|2044.3|16
1593532200000|2020-06-30 15:50:00|2049.8|2043.8|2047.8|2041.8|2049.8|2043.8|2047.8|2041.8|9
1593532500000|2020-06-30 15:55:00|2047.9|2041.9|2047.5|2041.5|2048.3|2042.3|2047.5|2041.5|8
1593532800000|2020-06-30 16:00:00|2048|2042|2048|2042|2048.3|2042.3|2047.8|2041.8|6
1593533100000|2020-06-30 16:05:00|2048.3|2042.3|2048.5|2042.5|2048.8|2042.8|2048|2042|12
1593533400000|2020-06-30 16:10:00|2049.3|2043.3|2046|2040|2049.5|2043.5|2046|2040|15
1593533700000|2020-06-30 16:15:00|2045.9|2039.9|2045.3|2039.3|2046|2040|2045|2039|10
1593534000000|2020-06-30 16:20:00|2045|2039|2044.5|2038.5|2046|2040|2044.3|2038.3|15
1593534300000|2020-06-30 16:25:00|2044.8|2038.8|2045.5|2039.5|2045.5|2039.5|2044.8|2038.8|4
1593534600000|2020-06-30 16:30:00|2045.3|2039.3|2042.9|2036.9|2045.3|2039.3|2042.9|2036.9|18
1593534900000|2020-06-30 16:35:00|2043|2037|2043|2037|2043.3|2037.3|2042.5|2036.5|13
1593535200000|2020-06-30 16:40:00|2042.8|2036.8|2044.3|2038.3|2044.5|2038.5|2042.8|2036.8|17
1593535500000|2020-06-30 16:45:00|2044.4|2038.4|2044|2038|2045.1|2039.1|2044|2038|15
1593535800000|2020-06-30 16:50:00|2044.5|2038.5|2043.5|2037.5|2044.5|2038.5|2042.1|2036.1|17
1593536100000|2020-06-30 16:55:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1593561600000|2020-07-01 00:00:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1593561900000|2020-07-01 00:05:00|2041.8|2035.8|2041|2035|2041.8|2035.8|2041|2035|4
1593562200000|2020-07-01 00:10:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1593562500000|2020-07-01 00:15:00|2040.6|2034.6|2040.1|2034.1|2040.6|2034.6|2040.1|2034.1|2
1593563700000|2020-07-01 00:35:00|2041.1|2035.1|2041.4|2035.4|2041.8|2035.8|2040.4|2034.4|7
1593564300000|2020-07-01 00:45:00|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2039.9|2033.9|6
1593564600000|2020-07-01 00:50:00|2040.6|2034.6|2040.9|2034.9|2040.9|2034.9|2040.6|2034.6|2
1593564900000|2020-07-01 00:55:00|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.6|2035.6|4
1593565200000|2020-07-01 01:00:00|2042.5|2036.5|2044.6|2038.6|2045.6|2039.6|2042|2036|96
1593565500000|2020-07-01 01:05:00|2044.4|2038.4|2045.9|2039.9|2046.8|2040.8|2043.1|2037.1|39
1593565800000|2020-07-01 01:10:00|2045.6|2039.6|2047|2041|2047|2041|2045.3|2039.3|65
1593566100000|2020-07-01 01:15:00|2047.3|2041.3|2048.9|2042.9|2049.1|2043.1|2046.9|2040.9|53
1593566400000|2020-07-01 01:20:00|2049.1|2043.1|2048.6|2042.6|2049.6|2043.6|2048.1|2042.1|29
1593566700000|2020-07-01 01:25:00|2048.9|2042.9|2051|2045|2051.4|2045.4|2048.9|2042.9|17
1593567000000|2020-07-01 01:30:00|2050.8|2044.8|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|10
1593567300000|2020-07-01 01:35:00|2051.1|2045.1|2051.9|2045.9|2053|2047|2051.1|2045.1|11
1593567600000|2020-07-01 01:40:00|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2050.4|2044.4|13
1593567900000|2020-07-01 01:45:00|2052.1|2046.1|2051.9|2045.9|2053.1|2047.1|2051.9|2045.9|15
1593568200000|2020-07-01 01:50:00|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|3
1593568500000|2020-07-01 01:55:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2050.4|2044.4|22
1593568800000|2020-07-01 02:00:00|2050.6|2044.6|2051.9|2045.9|2052.1|2046.1|2050.4|2044.4|15
1593569100000|2020-07-01 02:05:00|2052.1|2046.1|2052.4|2046.4|2053.6|2047.6|2052.1|2046.1|16
1593569400000|2020-07-01 02:10:00|2052.6|2046.6|2052.9|2046.9|2054.1|2048.1|2052|2046|30
1593570300000|2020-07-01 02:25:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.3|2045.3|8
1593570600000|2020-07-01 02:30:00|2052.1|2046.1|2052.9|2046.9|2053.1|2047.1|2051.4|2045.4|28
1593570900000|2020-07-01 02:35:00|2052.6|2046.6|2053.9|2047.9|2054.1|2048.1|2051.9|2045.9|31
1593571200000|2020-07-01 02:40:00|2054.1|2048.1|2053.6|2047.6|2054.1|2048.1|2053.4|2047.4|23
1593571500000|2020-07-01 02:45:00|2053.9|2047.9|2053.6|2047.6|2054.6|2048.6|2053.6|2047.6|25
1593571800000|2020-07-01 02:50:00|2053.9|2047.9|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|12
1593572100000|2020-07-01 02:55:00|2053.9|2047.9|2054.9|2048.9|2055.1|2049.1|2053.9|2047.9|8
1593572400000|2020-07-01 03:00:00|2054.6|2048.6|2052.6|2046.6|2054.6|2048.6|2052.4|2046.4|24
1593572700000|2020-07-01 03:05:00|2053.1|2047.1|2051.9|2045.9|2053.1|2047.1|2051.1|2045.1|39
1593573000000|2020-07-01 03:10:00|2052.1|2046.1|2053.1|2047.1|2053.6|2047.6|2052.1|2046.1|9
1593573300000|2020-07-01 03:15:00|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2051.9|2045.9|35
1593573600000|2020-07-01 03:20:00|2053.4|2047.4|2053.4|2047.4|2053.6|2047.6|2053.1|2047.1|25
1593573900000|2020-07-01 03:25:00|2053.6|2047.6|2053.3|2047.3|2054.4|2048.4|2052.3|2046.3|15
1593574200000|2020-07-01 03:30:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1593574500000|2020-07-01 03:35:00|2053.4|2047.4|2053.5|2047.5|2053.5|2047.5|2053.4|2047.4|2
1593574800000|2020-07-01 03:40:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1593575100000|2020-07-01 03:45:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1593575400000|2020-07-01 03:50:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1593575700000|2020-07-01 03:55:00|2054.1|2048.1|2054.9|2048.9|2055.1|2049.1|2054.1|2048.1|7
1593576000000|2020-07-01 04:00:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1593576300000|2020-07-01 04:05:00|2055.1|2049.1|2054.4|2048.4|2055.1|2049.1|2054.4|2048.4|6
1593576600000|2020-07-01 04:10:00|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054|2048|4
1593576900000|2020-07-01 04:15:00|2055.4|2049.4|2056.4|2050.4|2056.4|2050.4|2055.4|2049.4|4
1593578400000|2020-07-01 04:40:00|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2055.4|2049.4|3
1593578700000|2020-07-01 04:45:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1593579000000|2020-07-01 04:50:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1593579300000|2020-07-01 04:55:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1593579600000|2020-07-01 05:00:00|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1593579900000|2020-07-01 05:05:00|2054.1|2048.1|2052.1|2046.1|2054.4|2048.4|2052.1|2046.1|6
1593580200000|2020-07-01 05:10:00|2051.9|2045.9|2050.9|2044.9|2051.9|2045.9|2050.9|2044.9|7
1593580500000|2020-07-01 05:15:00|2050.4|2044.4|2050.1|2044.1|2050.6|2044.6|2049.9|2043.9|13
1593580800000|2020-07-01 05:20:00|2049.9|2043.9|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|5
1593581100000|2020-07-01 05:25:00|2048.8|2042.8|2049|2043|2049|2043|2048.3|2042.3|11
1593581400000|2020-07-01 05:30:00|2049.3|2043.3|2048.4|2042.4|2051.6|2045.6|2047.4|2041.4|68
1593581700000|2020-07-01 05:35:00|2048.1|2042.1|2044.9|2038.9|2049.1|2043.1|2044.9|2038.9|36
1593582000000|2020-07-01 05:40:00|2045.1|2039.1|2046.6|2040.6|2046.6|2040.6|2045.1|2039.1|26
1593582300000|2020-07-01 05:45:00|2046.4|2040.4|2046.4|2040.4|2047.1|2041.1|2045|2039|38
1593582600000|2020-07-01 05:50:00|2046.1|2040.1|2046.3|2040.3|2046.5|2040.5|2045.1|2039.1|37
1593582900000|2020-07-01 05:55:00|2046.4|2040.4|2046.9|2040.9|2047.5|2041.5|2045.9|2039.9|36
1593583200000|2020-07-01 06:00:00|2046.6|2040.6|2044.3|2038.3|2046.6|2040.6|2044.1|2038.1|16
1593583500000|2020-07-01 06:05:00|2044.1|2038.1|2043|2037|2044.1|2038.1|2041.9|2035.9|50
1593583800000|2020-07-01 06:10:00|2043.3|2037.3|2045|2039|2045.1|2039.1|2042.6|2036.6|22
1593584100000|2020-07-01 06:15:00|2044.9|2038.9|2042.8|2036.8|2044.9|2038.9|2041.6|2035.6|26
1593584400000|2020-07-01 06:20:00|2043.3|2037.3|2041.4|2035.4|2043.3|2037.3|2041|2035|20
1593584700000|2020-07-01 06:25:00|2041.3|2035.3|2041|2035|2041.3|2035.3|2039.9|2033.9|45
1593585000000|2020-07-01 06:30:00|2041.1|2035.1|2039.3|2033.3|2041.4|2035.4|2039.3|2033.3|20
1593585300000|2020-07-01 06:35:00|2039.1|2033.1|2041.1|2035.1|2042.1|2036.1|2036.5|2030.5|57
1593585600000|2020-07-01 06:40:00|2040.9|2034.9|2040.8|2034.8|2041.1|2035.1|2039.4|2033.4|22
1593585900000|2020-07-01 06:45:00|2041|2035|2039.1|2033.1|2042|2036|2038.4|2032.4|39
1593586200000|2020-07-01 06:50:00|2038.9|2032.9|2041.8|2035.8|2041.8|2035.8|2038.9|2032.9|27
1593586500000|2020-07-01 06:55:00|2042.3|2036.3|2038.8|2032.8|2042.3|2036.3|2038.8|2032.8|38
1593586800000|2020-07-01 07:00:00|2038.4|2032.4|2035.8|2029.8|2038.4|2032.4|2034.5|2028.5|50
1593587100000|2020-07-01 07:05:00|2035.5|2029.5|2028.5|2022.5|2035.6|2029.6|2028.3|2022.3|75
1593587400000|2020-07-01 07:10:00|2028.8|2022.8|2027|2021|2029.8|2023.8|2025.3|2019.3|74
1593587700000|2020-07-01 07:15:00|2026.8|2020.8|2027.5|2021.5|2028.8|2022.8|2025.5|2019.5|69
1593588000000|2020-07-01 07:20:00|2027.8|2021.8|2029.3|2023.3|2031|2025|2026.8|2020.8|55
1593588300000|2020-07-01 07:25:00|2029|2023|2028.8|2022.8|2030.8|2024.8|2028.3|2022.3|38
1593588600000|2020-07-01 07:30:00|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2026.3|2020.3|26
1593588900000|2020-07-01 07:35:00|2028.3|2022.3|2025.6|2019.6|2028.3|2022.3|2025.4|2019.4|24
1593589200000|2020-07-01 07:40:00|2025.8|2019.8|2027|2021|2027.8|2021.8|2024.8|2018.8|37
1593589500000|2020-07-01 07:45:00|2026.8|2020.8|2025.8|2019.8|2026.9|2020.9|2025.5|2019.5|19
1593589800000|2020-07-01 07:50:00|2025.5|2019.5|2025.8|2019.8|2026|2020|2025.3|2019.3|19
1593590100000|2020-07-01 07:55:00|2025.5|2019.5|2025.9|2019.9|2026.3|2020.3|2025.5|2019.5|24
1593590400000|2020-07-01 08:00:00|2025.5|2019.5|2029.1|2023.1|2029.4|2023.4|2025.4|2019.4|55
1593590700000|2020-07-01 08:05:00|2028.9|2022.9|2030.3|2024.3|2030.9|2024.9|2028.4|2022.4|52
1593591000000|2020-07-01 08:10:00|2030.1|2024.1|2029.4|2023.4|2031.4|2025.4|2029.3|2023.3|32
1593591300000|2020-07-01 08:15:00|2029.9|2023.9|2030.1|2024.1|2030.4|2024.4|2028.9|2022.9|26
1593591600000|2020-07-01 08:20:00|2030.4|2024.4|2029.1|2023.1|2030.4|2024.4|2028.1|2022.1|29
1593591900000|2020-07-01 08:25:00|2028.8|2022.8|2030.3|2024.3|2030.3|2024.3|2026.8|2020.8|32
1593592200000|2020-07-01 08:30:00|2029.8|2023.8|2030|2024|2030.3|2024.3|2028.3|2022.3|35
1593592500000|2020-07-01 08:35:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|33
1593592800000|2020-07-01 08:40:00|2031.1|2025.1|2030.1|2024.1|2031.5|2025.5|2029.8|2023.8|26
1593593100000|2020-07-01 08:45:00|2030|2024|2031.3|2025.3|2031.3|2025.3|2029.4|2023.4|20
1593593400000|2020-07-01 08:50:00|2031.5|2025.5|2032.3|2026.3|2032.3|2026.3|2030.8|2024.8|11
1593593700000|2020-07-01 08:55:00|2032|2026|2032.3|2026.3|2032.8|2026.8|2031.3|2025.3|24
1593594000000|2020-07-01 09:00:00|2032.5|2026.5|2032.8|2026.8|2033|2027|2032.3|2026.3|12
1593594300000|2020-07-01 09:05:00|2032.3|2026.3|2032.8|2026.8|2033|2027|2032|2026|11
1593594600000|2020-07-01 09:10:00|2032.5|2026.5|2031.3|2025.3|2032.5|2026.5|2031.3|2025.3|10
1593594900000|2020-07-01 09:15:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2030.3|2024.3|22
1593595200000|2020-07-01 09:20:00|2030.8|2024.8|2030.3|2024.3|2031.3|2025.3|2030.3|2024.3|11
1593595500000|2020-07-01 09:25:00|2030.5|2024.5|2029.8|2023.8|2031|2025|2029.3|2023.3|16
1593595800000|2020-07-01 09:30:00|2029.5|2023.5|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|14
1593596100000|2020-07-01 09:35:00|2029.1|2023.1|2031.8|2025.8|2031.8|2025.8|2029.1|2023.1|14
1593596400000|2020-07-01 09:40:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.1|2025.1|13
1593596700000|2020-07-01 09:45:00|2031.5|2025.5|2029.8|2023.8|2032.3|2026.3|2029.8|2023.8|25
1593597000000|2020-07-01 09:50:00|2030|2024|2032.8|2026.8|2033.3|2027.3|2030|2024|14
1593597300000|2020-07-01 09:55:00|2032.5|2026.5|2030.8|2024.8|2033.8|2027.8|2030.8|2024.8|37
1593597600000|2020-07-01 10:00:00|2030.5|2024.5|2029.3|2023.3|2030.5|2024.5|2029.3|2023.3|40
1593597900000|2020-07-01 10:05:00|2029|2023|2027.5|2021.5|2029.3|2023.3|2027.5|2021.5|31
1593598200000|2020-07-01 10:10:00|2027.3|2021.3|2027.3|2021.3|2027.6|2021.6|2026.6|2020.6|20
1593598500000|2020-07-01 10:15:00|2027|2021|2026.5|2020.5|2027|2021|2025.3|2019.3|28
1593598800000|2020-07-01 10:20:00|2026.3|2020.3|2025.8|2019.8|2027|2021|2025.8|2019.8|34
1593599100000|2020-07-01 10:25:00|2026|2020|2025.5|2019.5|2026.5|2020.5|2025|2019|22
1593599400000|2020-07-01 10:30:00|2025.8|2019.8|2026.3|2020.3|2027.8|2021.8|2025.8|2019.8|49
1593599700000|2020-07-01 10:35:00|2026|2020|2023.3|2017.3|2026|2020|2023|2017|33
1593600000000|2020-07-01 10:40:00|2023|2017|2023.3|2017.3|2023.3|2017.3|2020|2014|52
1593600300000|2020-07-01 10:45:00|2023|2017|2023|2017|2023.5|2017.5|2020|2014|50
1593600600000|2020-07-01 10:50:00|2023.3|2017.3|2022|2016|2023.3|2017.3|2021.8|2015.8|37
1593600900000|2020-07-01 10:55:00|2022.3|2016.3|2025.5|2019.5|2026.3|2020.3|2021.8|2015.8|33
1593601200000|2020-07-01 11:00:00|2025.3|2019.3|2024.5|2018.5|2025.5|2019.5|2023.5|2017.5|24
1593601500000|2020-07-01 11:05:00|2024.8|2018.8|2024|2018|2025.5|2019.5|2023.8|2017.8|39
1593601800000|2020-07-01 11:10:00|2023.8|2017.8|2025.3|2019.3|2025.5|2019.5|2023.8|2017.8|29
1593602100000|2020-07-01 11:15:00|2025.5|2019.5|2024.5|2018.5|2025.8|2019.8|2024.3|2018.3|27
1593602400000|2020-07-01 11:20:00|2024.6|2018.6|2024.5|2018.5|2024.9|2018.9|2023.4|2017.4|38
1593602700000|2020-07-01 11:25:00|2024.3|2018.3|2024.1|2018.1|2025.1|2019.1|2024.1|2018.1|10
1593603000000|2020-07-01 11:30:00|2023.9|2017.9|2023.4|2017.4|2024.3|2018.3|2022.4|2016.4|21
1593603300000|2020-07-01 11:35:00|2023.1|2017.1|2021.8|2015.8|2023.1|2017.1|2021.3|2015.3|24
1593603600000|2020-07-01 11:40:00|2021.5|2015.5|2025|2019|2027.3|2021.3|2021.4|2015.4|35
1593603900000|2020-07-01 11:45:00|2025.3|2019.3|2023.5|2017.5|2025.3|2019.3|2023.3|2017.3|25
1593604200000|2020-07-01 11:50:00|2023.3|2017.3|2024.5|2018.5|2025.8|2019.8|2023.3|2017.3|51
1593604500000|2020-07-01 11:55:00|2024.3|2018.3|2023.1|2017.1|2024.6|2018.6|2022.8|2016.8|47
1593604800000|2020-07-01 12:00:00|2022.9|2016.9|2022.5|2016.5|2023.5|2017.5|2021.6|2015.6|60
1593605100000|2020-07-01 12:05:00|2022.4|2016.4|2023.3|2017.3|2023.8|2017.8|2021.3|2015.3|21
1593605400000|2020-07-01 12:10:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2019.8|2013.8|60
1593605700000|2020-07-01 12:15:00|2022|2016|2021|2015|2023.4|2017.4|2021|2015|39
1593606000000|2020-07-01 12:20:00|2020.9|2014.9|2023.5|2017.5|2023.8|2017.8|2020.9|2014.9|41
1593606300000|2020-07-01 12:25:00|2023.3|2017.3|2022.3|2016.3|2023.8|2017.8|2020.5|2014.5|36
1593606600000|2020-07-01 12:30:00|2022|2016|2021.5|2015.5|2023.6|2017.6|2020.8|2014.8|46
1593606900000|2020-07-01 12:35:00|2022|2016|2023.4|2017.4|2023.8|2017.8|2022|2016|46
1593607200000|2020-07-01 12:40:00|2023.6|2017.6|2021.5|2015.5|2023.9|2017.9|2020.8|2014.8|34
1593607500000|2020-07-01 12:45:00|2021.8|2015.8|2023.5|2017.5|2024|2018|2021.8|2015.8|19
1593607800000|2020-07-01 12:50:00|2023.8|2017.8|2024.6|2018.6|2025.4|2019.4|2022.5|2016.5|70
1593608100000|2020-07-01 12:55:00|2024.4|2018.4|2026.6|2020.6|2026.6|2020.6|2023.5|2017.5|36
1593608400000|2020-07-01 13:00:00|2027|2021|2031.6|2025.6|2032.6|2026.6|2027|2021|181
1593608700000|2020-07-01 13:05:00|2031.9|2025.9|2032.3|2026.3|2032.6|2026.6|2030.4|2024.4|61
1593609000000|2020-07-01 13:10:00|2032.4|2026.4|2035.6|2029.6|2036.3|2030.3|2032.4|2026.4|68
1593609300000|2020-07-01 13:15:00|2035.9|2029.9|2037|2031|2038.3|2032.3|2035.5|2029.5|91
1593609600000|2020-07-01 13:20:00|2037.1|2031.1|2038|2032|2038.8|2032.8|2035.5|2029.5|76
1593609900000|2020-07-01 13:25:00|2038.3|2032.3|2038.5|2032.5|2039.3|2033.3|2037.8|2031.8|63
1593610200000|2020-07-01 13:30:00|2038.8|2032.8|2040.3|2034.3|2041.3|2035.3|2037.3|2031.3|66
1593610500000|2020-07-01 13:35:00|2040|2034|2038|2032|2041|2035|2037.3|2031.3|72
1593610800000|2020-07-01 13:40:00|2038.3|2032.3|2038|2032|2040.5|2034.5|2037.5|2031.5|78
1593611100000|2020-07-01 13:45:00|2038.3|2032.3|2037.8|2031.8|2038.3|2032.3|2037.3|2031.3|36
1593611400000|2020-07-01 13:50:00|2037.5|2031.5|2035.5|2029.5|2039.5|2033.5|2034.8|2028.8|74
1593611700000|2020-07-01 13:55:00|2035.8|2029.8|2033.5|2027.5|2036|2030|2032|2026|61
1593612000000|2020-07-01 14:00:00|2033.8|2027.8|2030.3|2024.3|2037.3|2031.3|2030.3|2024.3|128
1593612300000|2020-07-01 14:05:00|2030.5|2024.5|2029.3|2023.3|2031|2025|2028.3|2022.3|64
1593612600000|2020-07-01 14:10:00|2029.5|2023.5|2026.8|2020.8|2031.5|2025.5|2026.5|2020.5|70
1593612900000|2020-07-01 14:15:00|2026.5|2020.5|2028.5|2022.5|2028.5|2022.5|2026.3|2020.3|42
1593613200000|2020-07-01 14:20:00|2028.3|2022.3|2025.5|2019.5|2028.3|2022.3|2025|2019|26
1593613500000|2020-07-01 14:25:00|2025.3|2019.3|2027.5|2021.5|2027.5|2021.5|2023.9|2017.9|40
1593613800000|2020-07-01 14:30:00|2027.8|2021.8|2026.5|2020.5|2029.3|2023.3|2026.3|2020.3|52
1593614100000|2020-07-01 14:35:00|2026.3|2020.3|2024.9|2018.9|2026.5|2020.5|2023.3|2017.3|71
1593614400000|2020-07-01 14:40:00|2025.3|2019.3|2026.3|2020.3|2027|2021|2024.3|2018.3|57
1593614700000|2020-07-01 14:45:00|2026.4|2020.4|2028.8|2022.8|2028.8|2022.8|2024.6|2018.6|69
1593615000000|2020-07-01 14:50:00|2028.5|2022.5|2035.6|2029.6|2035.8|2029.8|2028.5|2022.5|84
1593615300000|2020-07-01 14:55:00|2035.8|2029.8|2043.8|2037.8|2046.9|2040.9|2035.8|2029.8|234
1593615600000|2020-07-01 15:00:00|2043.5|2037.5|2043.5|2037.5|2044|2038|2038.8|2032.8|115
1593615900000|2020-07-01 15:05:00|2043.8|2037.8|2042.5|2036.5|2044.3|2038.3|2041.5|2035.5|75
1593616200000|2020-07-01 15:10:00|2042.3|2036.3|2042.3|2036.3|2043.3|2037.3|2040.3|2034.3|82
1593616500000|2020-07-01 15:15:00|2042.5|2036.5|2041.8|2035.8|2043.3|2037.3|2040.8|2034.8|50
1593616800000|2020-07-01 15:20:00|2041.5|2035.5|2041.1|2035.1|2041.8|2035.8|2040.8|2034.8|59
1593617100000|2020-07-01 15:25:00|2041.3|2035.3|2042|2036|2042.3|2036.3|2040.8|2034.8|35
1593617400000|2020-07-01 15:30:00|2041.8|2035.8|2041|2035|2042|2036|2040.8|2034.8|17
1593617700000|2020-07-01 15:35:00|2041.3|2035.3|2044|2038|2044|2038|2040.3|2034.3|29
1593618000000|2020-07-01 15:40:00|2043.8|2037.8|2044.5|2038.5|2044.8|2038.8|2043.5|2037.5|19
1593618300000|2020-07-01 15:45:00|2044.3|2038.3|2044|2038|2044.8|2038.8|2043.8|2037.8|16
1593618600000|2020-07-01 15:50:00|2044.8|2038.8|2044|2038|2044.8|2038.8|2043.5|2037.5|6
1593618900000|2020-07-01 15:55:00|2044.8|2038.8|2044.8|2038.8|2045.6|2039.6|2044.3|2038.3|13
1593619200000|2020-07-01 16:00:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2043|2037|5
1593619500000|2020-07-01 16:05:00|2043.5|2037.5|2044.3|2038.3|2044.3|2038.3|2043.5|2037.5|2
1593619800000|2020-07-01 16:10:00|2044|2038|2044.5|2038.5|2044.5|2038.5|2044|2038|4
1593620100000|2020-07-01 16:15:00|2044.8|2038.8|2044.8|2038.8|2045.5|2039.5|2044.3|2038.3|15
1593620400000|2020-07-01 16:20:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1593620700000|2020-07-01 16:25:00|2044.5|2038.5|2044.6|2038.6|2044.6|2038.6|2044.3|2038.3|6
1593621000000|2020-07-01 16:30:00|2044.8|2038.8|2044|2038|2045.3|2039.3|2044|2038|14
1593621300000|2020-07-01 16:35:00|2043.8|2037.8|2042.8|2036.8|2044|2038|2042.3|2036.3|14
1593621600000|2020-07-01 16:40:00|2042.5|2036.5|2044.8|2038.8|2044.8|2038.8|2042.5|2036.5|7
1593621900000|2020-07-01 16:45:00|2044.5|2038.5|2043|2037|2044.8|2038.8|2042.5|2036.5|12
1593622200000|2020-07-01 16:50:00|2043.3|2037.3|2048|2042|2048.5|2042.5|2043.3|2037.3|16
1593622500000|2020-07-01 16:55:00|2047.8|2041.8|2049.5|2043.5|2050.5|2044.5|2047.8|2041.8|33
1593648000000|2020-07-02 00:00:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1593648300000|2020-07-02 00:05:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|4
1593648600000|2020-07-02 00:10:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|1
1593649200000|2020-07-02 00:20:00|2049.3|2043.3|2051.6|2045.6|2051.6|2045.6|2049.3|2043.3|4
1593649500000|2020-07-02 00:25:00|2052.1|2046.1|2055.9|2049.9|2055.9|2049.9|2052.1|2046.1|5
1593649800000|2020-07-02 00:30:00|2055.6|2049.6|2057.1|2051.1|2057.3|2051.3|2055.3|2049.3|7
1593650100000|2020-07-02 00:35:00|2056.9|2050.9|2055.3|2049.3|2056.9|2050.9|2054.9|2048.9|5
1593650400000|2020-07-02 00:40:00|2055.1|2049.1|2053.1|2047.1|2055.1|2049.1|2053.1|2047.1|8
1593650700000|2020-07-02 00:45:00|2052.6|2046.6|2053.6|2047.6|2053.9|2047.9|2052.4|2046.4|8
1593651000000|2020-07-02 00:50:00|2053.4|2047.4|2053.5|2047.5|2053.5|2047.5|2053.4|2047.4|2
1593651300000|2020-07-02 00:55:00|2053.4|2047.4|2052.3|2046.3|2053.4|2047.4|2052.3|2046.3|5
1593651600000|2020-07-02 01:00:00|2052.1|2046.1|2051.1|2045.1|2052.1|2046.1|2049.1|2043.1|31
1593651900000|2020-07-02 01:05:00|2051.4|2045.4|2050.4|2044.4|2051.9|2045.9|2049.1|2043.1|22
1593652200000|2020-07-02 01:10:00|2050.3|2044.3|2048|2042|2050.3|2044.3|2047.6|2041.6|15
1593652500000|2020-07-02 01:15:00|2048.3|2042.3|2049.4|2043.4|2049.4|2043.4|2047.6|2041.6|10
1593652800000|2020-07-02 01:20:00|2049.6|2043.6|2050.1|2044.1|2051.4|2045.4|2049.6|2043.6|23
1593653100000|2020-07-02 01:25:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2049.6|2043.6|19
1593653400000|2020-07-02 01:30:00|2049.6|2043.6|2048.9|2042.9|2049.6|2043.6|2048.1|2042.1|24
1593653700000|2020-07-02 01:35:00|2048.6|2042.6|2046.8|2040.8|2048.9|2042.9|2046.4|2040.4|19
1593654000000|2020-07-02 01:40:00|2047|2041|2045.6|2039.6|2047.6|2041.6|2045.1|2039.1|52
1593654300000|2020-07-02 01:45:00|2045.1|2039.1|2046.4|2040.4|2046.4|2040.4|2045.1|2039.1|28
1593654600000|2020-07-02 01:50:00|2046.6|2040.6|2047.5|2041.5|2048.1|2042.1|2046.1|2040.1|25
1593654900000|2020-07-02 01:55:00|2047.3|2041.3|2046.4|2040.4|2047.5|2041.5|2046.4|2040.4|13
1593655200000|2020-07-02 02:00:00|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|7
1593655500000|2020-07-02 02:05:00|2047|2041|2047.6|2041.6|2047.6|2041.6|2047|2041|10
1593655800000|2020-07-02 02:10:00|2048.4|2042.4|2049.4|2043.4|2049.4|2043.4|2048.1|2042.1|13
1593656100000|2020-07-02 02:15:00|2049.5|2043.5|2050.6|2044.6|2050.6|2044.6|2049.5|2043.5|3
1593656400000|2020-07-02 02:20:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1593657000000|2020-07-02 02:30:00|2050.4|2044.4|2049.9|2043.9|2050.9|2044.9|2048.9|2042.9|18
1593657300000|2020-07-02 02:35:00|2050.1|2044.1|2049.4|2043.4|2050.4|2044.4|2049.3|2043.3|21
1593657600000|2020-07-02 02:40:00|2048.9|2042.9|2049.1|2043.1|2049.9|2043.9|2048.6|2042.6|23
1593657900000|2020-07-02 02:45:00|2049.4|2043.4|2048.4|2042.4|2049.4|2043.4|2047.8|2041.8|15
1593658200000|2020-07-02 02:50:00|2048.1|2042.1|2048|2042|2048.1|2042.1|2047.5|2041.5|19
1593658500000|2020-07-02 02:55:00|2047.6|2041.6|2047.8|2041.8|2048.3|2042.3|2047.6|2041.6|9
1593658800000|2020-07-02 03:00:00|2048|2042|2047|2041|2048|2042|2047|2041|9
1593659100000|2020-07-02 03:05:00|2047.3|2041.3|2048.3|2042.3|2048.3|2042.3|2047.1|2041.1|13
1593659400000|2020-07-02 03:10:00|2048.1|2042.1|2048.5|2042.5|2048.9|2042.9|2047.5|2041.5|15
1593659700000|2020-07-02 03:15:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.6|2042.6|2
1593660000000|2020-07-02 03:20:00|2049.1|2043.1|2050.1|2044.1|2050.4|2044.4|2049.1|2043.1|7
1593660300000|2020-07-02 03:25:00|2050|2044|2049.6|2043.6|2050.1|2044.1|2049.6|2043.6|7
1593660600000|2020-07-02 03:30:00|2049.8|2043.8|2048.3|2042.3|2049.9|2043.9|2048.3|2042.3|9
1593660900000|2020-07-02 03:35:00|2048.5|2042.5|2049.8|2043.8|2049.8|2043.8|2048.5|2042.5|5
1593661200000|2020-07-02 03:40:00|2049.5|2043.5|2048.9|2042.9|2049.5|2043.5|2048.1|2042.1|12
1593661500000|2020-07-02 03:45:00|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|2
1593662700000|2020-07-02 04:05:00|2049.1|2043.1|2048.9|2042.9|2049.9|2043.9|2048.9|2042.9|8
1593663000000|2020-07-02 04:10:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1593663600000|2020-07-02 04:20:00|2048.6|2042.6|2047.4|2041.4|2048.6|2042.6|2046.9|2040.9|4
1593663900000|2020-07-02 04:25:00|2047.5|2041.5|2047.6|2041.6|2047.6|2041.6|2047.5|2041.5|2
1593664500000|2020-07-02 04:35:00|2048.1|2042.1|2048.8|2042.8|2048.8|2042.8|2048.1|2042.1|2
1593665100000|2020-07-02 04:45:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1593665700000|2020-07-02 04:55:00|2049.3|2043.3|2050.3|2044.3|2050.4|2044.4|2049.3|2043.3|6
1593666000000|2020-07-02 05:00:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2049.9|2043.9|4
1593666300000|2020-07-02 05:05:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.4|2044.4|5
1593666600000|2020-07-02 05:10:00|2050.9|2044.9|2051.6|2045.6|2051.9|2045.9|2050.9|2044.9|4
1593666900000|2020-07-02 05:15:00|2051.8|2045.8|2051.4|2045.4|2051.8|2045.8|2051.4|2045.4|3
1593667200000|2020-07-02 05:20:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1593667500000|2020-07-02 05:25:00|2051.5|2045.5|2052.5|2046.5|2053.3|2047.3|2051.5|2045.5|7
1593667800000|2020-07-02 05:30:00|2052.6|2046.6|2051|2045|2052.6|2046.6|2050.4|2044.4|44
1593668100000|2020-07-02 05:35:00|2050.8|2044.8|2053|2047|2053|2047|2050.3|2044.3|39
1593668400000|2020-07-02 05:40:00|2052.8|2046.8|2052.3|2046.3|2053.6|2047.6|2051|2045|25
1593668700000|2020-07-02 05:45:00|2052.5|2046.5|2055.5|2049.5|2057|2051|2052.5|2046.5|50
1593669000000|2020-07-02 05:50:00|2055.8|2049.8|2058.6|2052.6|2059.9|2053.9|2055.8|2049.8|34
1593669300000|2020-07-02 05:55:00|2058.9|2052.9|2057|2051|2058.9|2052.9|2055.6|2049.6|29
1593669600000|2020-07-02 06:00:00|2056.8|2050.8|2059.6|2053.6|2059.6|2053.6|2056.8|2050.8|38
1593669900000|2020-07-02 06:05:00|2059.4|2053.4|2059|2053|2060.1|2054.1|2058.5|2052.5|45
1593670200000|2020-07-02 06:10:00|2059.3|2053.3|2058.1|2052.1|2059.4|2053.4|2057.5|2051.5|37
1593670500000|2020-07-02 06:15:00|2057.8|2051.8|2058.8|2052.8|2059.4|2053.4|2057.8|2051.8|22
1593670800000|2020-07-02 06:20:00|2058.9|2052.9|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|14
1593671100000|2020-07-02 06:25:00|2059.6|2053.6|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|20
1593671400000|2020-07-02 06:30:00|2060.1|2054.1|2060|2054|2061.9|2055.9|2060|2054|48
1593671700000|2020-07-02 06:35:00|2059.8|2053.8|2060.8|2054.8|2061|2055|2059.5|2053.5|29
1593672000000|2020-07-02 06:40:00|2061.1|2055.1|2060.9|2054.9|2061.6|2055.6|2060.8|2054.8|28
1593672300000|2020-07-02 06:45:00|2060.8|2054.8|2058.8|2052.8|2061|2055|2058.3|2052.3|28
1593672600000|2020-07-02 06:50:00|2058.5|2052.5|2057|2051|2058.5|2052.5|2056.5|2050.5|22
1593672900000|2020-07-02 06:55:00|2056.8|2050.8|2058|2052|2058|2052|2055.8|2049.8|26
1593673200000|2020-07-02 07:00:00|2058.8|2052.8|2067.3|2061.3|2067.5|2061.5|2058.8|2052.8|63
1593673500000|2020-07-02 07:05:00|2067.5|2061.5|2070.5|2064.5|2071|2065|2066.3|2060.3|85
1593673800000|2020-07-02 07:10:00|2070.3|2064.3|2068.5|2062.5|2071|2065|2068.3|2062.3|86
1593674100000|2020-07-02 07:15:00|2068.8|2062.8|2069.8|2063.8|2069.8|2063.8|2068.8|2062.8|44
1593674400000|2020-07-02 07:20:00|2069.5|2063.5|2063.8|2057.8|2069.5|2063.5|2063.8|2057.8|49
1593674700000|2020-07-02 07:25:00|2063.5|2057.5|2063.8|2057.8|2064.8|2058.8|2063|2057|26
1593675000000|2020-07-02 07:30:00|2063.5|2057.5|2065.8|2059.8|2065.8|2059.8|2063.3|2057.3|6
1593675300000|2020-07-02 07:35:00|2065.5|2059.5|2065.8|2059.8|2066|2060|2065.5|2059.5|6
1593675600000|2020-07-02 07:40:00|2066.8|2060.8|2065.3|2059.3|2067.8|2061.8|2064.8|2058.8|34
1593675900000|2020-07-02 07:45:00|2064.8|2058.8|2064.5|2058.5|2065.3|2059.3|2064.5|2058.5|7
1593676200000|2020-07-02 07:50:00|2064.8|2058.8|2066.8|2060.8|2066.8|2060.8|2064.5|2058.5|36
1593676500000|2020-07-02 07:55:00|2067|2061|2067.8|2061.8|2068|2062|2066.8|2060.8|17
1593676800000|2020-07-02 08:00:00|2068|2062|2069.5|2063.5|2071.8|2065.8|2068|2062|36
1593677100000|2020-07-02 08:05:00|2069.3|2063.3|2071.3|2065.3|2072.8|2066.8|2069.3|2063.3|21
1593677400000|2020-07-02 08:10:00|2071.1|2065.1|2072.3|2066.3|2072.3|2066.3|2070.5|2064.5|30
1593677700000|2020-07-02 08:15:00|2072.5|2066.5|2072.3|2066.3|2072.8|2066.8|2071.3|2065.3|29
1593678000000|2020-07-02 08:20:00|2072.5|2066.5|2075.3|2069.3|2075.3|2069.3|2072.5|2066.5|32
1593678300000|2020-07-02 08:25:00|2075.5|2069.5|2075.8|2069.8|2075.8|2069.8|2075|2069|12
1593678600000|2020-07-02 08:30:00|2075.5|2069.5|2074.8|2068.8|2075.8|2069.8|2074.3|2068.3|23
1593678900000|2020-07-02 08:35:00|2075|2069|2076.3|2070.3|2076.5|2070.5|2075|2069|17
1593679200000|2020-07-02 08:40:00|2076|2070|2074.3|2068.3|2077.6|2071.6|2074.3|2068.3|29
1593679500000|2020-07-02 08:45:00|2074|2068|2070.3|2064.3|2074.3|2068.3|2070.3|2064.3|40
1593679800000|2020-07-02 08:50:00|2069.5|2063.5|2065.5|2059.5|2070.3|2064.3|2065|2059|27
1593680100000|2020-07-02 08:55:00|2065.3|2059.3|2060.3|2054.3|2066.3|2060.3|2058.5|2052.5|55
1593680400000|2020-07-02 09:00:00|2059.8|2053.8|2062|2056|2062.8|2056.8|2059.3|2053.3|38
1593680700000|2020-07-02 09:05:00|2063.3|2057.3|2063.8|2057.8|2064|2058|2062|2056|24
1593681000000|2020-07-02 09:10:00|2063.5|2057.5|2064.8|2058.8|2065|2059|2063.5|2057.5|10
1593681300000|2020-07-02 09:15:00|2065|2059|2063|2057|2065|2059|2062.5|2056.5|15
1593681600000|2020-07-02 09:20:00|2062.8|2056.8|2062|2056|2063|2057|2062|2056|11
1593681900000|2020-07-02 09:25:00|2062.3|2056.3|2063.8|2057.8|2063.8|2057.8|2062.3|2056.3|12
1593682200000|2020-07-02 09:30:00|2063.5|2057.5|2062.3|2056.3|2063.5|2057.5|2062.3|2056.3|23
1593682500000|2020-07-02 09:35:00|2062|2056|2056.5|2050.5|2062.3|2056.3|2056.3|2050.3|23
1593682800000|2020-07-02 09:40:00|2056.8|2050.8|2058.3|2052.3|2059.3|2053.3|2056.3|2050.3|12
1593683400000|2020-07-02 09:50:00|2057|2051|2058.8|2052.8|2058.8|2052.8|2057|2051|8
1593683700000|2020-07-02 09:55:00|2058.3|2052.3|2052.3|2046.3|2058.3|2052.3|2052.3|2046.3|10
1593684000000|2020-07-02 10:00:00|2052|2046|2052.3|2046.3|2053|2047|2051|2045|25
1593684300000|2020-07-02 10:05:00|2052.5|2046.5|2052|2046|2052.8|2046.8|2051.8|2045.8|17
1593684600000|2020-07-02 10:10:00|2052.3|2046.3|2054.3|2048.3|2054.3|2048.3|2051.8|2045.8|12
1593684900000|2020-07-02 10:15:00|2054.8|2048.8|2052.5|2046.5|2054.8|2048.8|2052.5|2046.5|11
1593685200000|2020-07-02 10:20:00|2052.3|2046.3|2053.8|2047.8|2054.8|2048.8|2052.3|2046.3|21
1593685500000|2020-07-02 10:25:00|2054|2048|2054.3|2048.3|2054.3|2048.3|2054|2048|2
1593685800000|2020-07-02 10:30:00|2054|2048|2053.8|2047.8|2054.3|2048.3|2053.3|2047.3|11
1593686100000|2020-07-02 10:35:00|2053.5|2047.5|2052.5|2046.5|2053.5|2047.5|2052.5|2046.5|6
1593686400000|2020-07-02 10:40:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1593686700000|2020-07-02 10:45:00|2052.5|2046.5|2052.5|2046.5|2052.8|2046.8|2052|2046|7
1593687000000|2020-07-02 10:50:00|2052.3|2046.3|2052.5|2046.5|2052.8|2046.8|2052|2046|10
1593687300000|2020-07-02 10:55:00|2052.3|2046.3|2051.8|2045.8|2052.3|2046.3|2051.8|2045.8|5
1593687600000|2020-07-02 11:00:00|2051.5|2045.5|2051.8|2045.8|2052.3|2046.3|2051.5|2045.5|4
1593687900000|2020-07-02 11:05:00|2051.9|2045.9|2051.3|2045.3|2051.9|2045.9|2050.5|2044.5|12
1593688200000|2020-07-02 11:10:00|2051|2045|2052|2046|2052.3|2046.3|2051|2045|7
1593688500000|2020-07-02 11:15:00|2052.3|2046.3|2052.3|2046.3|2053.3|2047.3|2052|2046|11
1593688800000|2020-07-02 11:20:00|2052.5|2046.5|2053|2047|2053|2047|2052.5|2046.5|5
1593689100000|2020-07-02 11:25:00|2052.8|2046.8|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|2
1593689400000|2020-07-02 11:30:00|2052.3|2046.3|2054|2048|2054.5|2048.5|2052|2046|14
1593689700000|2020-07-02 11:35:00|2054.5|2048.5|2054.3|2048.3|2054.8|2048.8|2054|2048|8
1593690000000|2020-07-02 11:40:00|2054.8|2048.8|2054.3|2048.3|2054.8|2048.8|2054|2048|5
1593690300000|2020-07-02 11:45:00|2053.8|2047.8|2052.8|2046.8|2054.3|2048.3|2052.4|2046.4|26
1593690600000|2020-07-02 11:50:00|2053.3|2047.3|2053|2047|2054|2048|2051.3|2045.3|46
1593690900000|2020-07-02 11:55:00|2053.8|2047.8|2054.9|2048.9|2055|2049|2053.4|2047.4|20
1593691200000|2020-07-02 12:00:00|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|2053.5|2047.5|18
1593691500000|2020-07-02 12:05:00|2054.9|2048.9|2056.5|2050.5|2056.8|2050.8|2054.8|2048.8|23
1593691800000|2020-07-02 12:10:00|2056.8|2050.8|2057|2051|2059|2053|2056.5|2050.5|48
1593692100000|2020-07-02 12:15:00|2057.1|2051.1|2058.5|2052.5|2059|2053|2057.1|2051.1|50
1593692400000|2020-07-02 12:20:00|2058.8|2052.8|2058.8|2052.8|2060.6|2054.6|2057.9|2051.9|37
1593692700000|2020-07-02 12:25:00|2058.9|2052.9|2054.3|2048.3|2058.9|2052.9|2054.3|2048.3|38
1593693000000|2020-07-02 12:30:00|2054.5|2048.5|2062.8|2056.8|2062.8|2056.8|2054.5|2048.5|53
1593693300000|2020-07-02 12:35:00|2062.3|2056.3|2061.5|2055.5|2062.8|2056.8|2060.8|2054.8|27
1593693600000|2020-07-02 12:40:00|2061.3|2055.3|2058.5|2052.5|2061.8|2055.8|2058.3|2052.3|27
1593693900000|2020-07-02 12:45:00|2058.3|2052.3|2057.5|2051.5|2058.9|2052.9|2057.5|2051.5|17
1593694200000|2020-07-02 12:50:00|2056.8|2050.8|2055|2049|2056.8|2050.8|2054.3|2048.3|13
1593694500000|2020-07-02 12:55:00|2054.8|2048.8|2052.3|2046.3|2054.8|2048.8|2049.3|2043.3|49
1593694800000|2020-07-02 13:00:00|2052|2046|2050.8|2044.8|2052.3|2046.3|2050.3|2044.3|49
1593695100000|2020-07-02 13:05:00|2050.5|2044.5|2050.8|2044.8|2051|2045|2048.5|2042.5|45
1593695400000|2020-07-02 13:10:00|2050.5|2044.5|2051.3|2045.3|2051.6|2045.6|2049.8|2043.8|38
1593695700000|2020-07-02 13:15:00|2051|2045|2050.5|2044.5|2051|2045|2049.5|2043.5|18
1593696000000|2020-07-02 13:20:00|2050.3|2044.3|2044.8|2038.8|2050.3|2044.3|2044|2038|32
1593696300000|2020-07-02 13:25:00|2045|2039|2047.5|2041.5|2048.8|2042.8|2044.8|2038.8|27
1593696600000|2020-07-02 13:30:00|2047.6|2041.6|2049.3|2043.3|2049.3|2043.3|2047.1|2041.1|22
1593696900000|2020-07-02 13:35:00|2050|2044|2049.5|2043.5|2050.5|2044.5|2048.5|2042.5|27
1593697200000|2020-07-02 13:40:00|2049.3|2043.3|2049.3|2043.3|2049.5|2043.5|2047.8|2041.8|21
1593697500000|2020-07-02 13:45:00|2049.5|2043.5|2050.5|2044.5|2050.5|2044.5|2049.3|2043.3|10
1593697800000|2020-07-02 13:50:00|2051|2045|2054|2048|2054|2048|2051|2045|19
1593698100000|2020-07-02 13:55:00|2054.3|2048.3|2054.8|2048.8|2055|2049|2053.8|2047.8|12
1593698400000|2020-07-02 14:00:00|2054.5|2048.5|2056|2050|2056.3|2050.3|2054|2048|20
1593698700000|2020-07-02 14:05:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2054|2048|40
1593699000000|2020-07-02 14:10:00|2056.5|2050.5|2054.5|2048.5|2056.8|2050.8|2054.3|2048.3|35
1593699300000|2020-07-02 14:15:00|2055|2049|2055.5|2049.5|2055.5|2049.5|2054|2048|18
1593699600000|2020-07-02 14:20:00|2055.8|2049.8|2055.3|2049.3|2056.8|2050.8|2054.8|2048.8|46
1593699900000|2020-07-02 14:25:00|2055|2049|2052.1|2046.1|2055.3|2049.3|2051.9|2045.9|28
1593700200000|2020-07-02 14:30:00|2051.9|2045.9|2050.3|2044.3|2052.1|2046.1|2048.3|2042.3|79
1593700500000|2020-07-02 14:35:00|2050.1|2044.1|2048.8|2042.8|2050.4|2044.4|2047|2041|62
1593700800000|2020-07-02 14:40:00|2048.5|2042.5|2050.8|2044.8|2052.8|2046.8|2048.5|2042.5|59
1593701100000|2020-07-02 14:45:00|2051|2045|2048.5|2042.5|2052.5|2046.5|2048.3|2042.3|47
1593701400000|2020-07-02 14:50:00|2048.8|2042.8|2046.4|2040.4|2050|2044|2046.1|2040.1|48
1593701700000|2020-07-02 14:55:00|2046|2040|2048.5|2042.5|2048.5|2042.5|2044.5|2038.5|113
1593702000000|2020-07-02 15:00:00|2048.6|2042.6|2045.6|2039.6|2049.5|2043.5|2042.8|2036.8|88
1593702300000|2020-07-02 15:05:00|2045.9|2039.9|2047.8|2041.8|2048.5|2042.5|2045.6|2039.6|62
1593702600000|2020-07-02 15:10:00|2047.5|2041.5|2048.3|2042.3|2048.9|2042.9|2047.3|2041.3|37
1593702900000|2020-07-02 15:15:00|2048.5|2042.5|2046.3|2040.3|2049.1|2043.1|2045.3|2039.3|40
1593703200000|2020-07-02 15:20:00|2046|2040|2045.8|2039.8|2046.5|2040.5|2043.9|2037.9|25
1593703500000|2020-07-02 15:25:00|2045.5|2039.5|2045|2039|2045.5|2039.5|2044|2038|19
1593703800000|2020-07-02 15:30:00|2044.9|2038.9|2045.8|2039.8|2046.5|2040.5|2044.5|2038.5|11
1593704100000|2020-07-02 15:35:00|2046|2040|2045.8|2039.8|2046.5|2040.5|2045.5|2039.5|11
1593704400000|2020-07-02 15:40:00|2046|2040|2047.4|2041.4|2047.6|2041.6|2045.8|2039.8|13
1593704700000|2020-07-02 15:45:00|2047.6|2041.6|2046.5|2040.5|2047.6|2041.6|2046.5|2040.5|3
1593705000000|2020-07-02 15:50:00|2046.4|2040.4|2045.9|2039.9|2046.8|2040.8|2045.6|2039.6|17
1593705300000|2020-07-02 15:55:00|2046|2040|2046.9|2040.9|2046.9|2040.9|2045.8|2039.8|17
1593705600000|2020-07-02 16:00:00|2046.1|2040.1|2047.6|2041.6|2047.6|2041.6|2045.4|2039.4|16
1593705900000|2020-07-02 16:05:00|2047.3|2041.3|2045.9|2039.9|2047.5|2041.5|2045.4|2039.4|20
1593706200000|2020-07-02 16:10:00|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|4
1593706500000|2020-07-02 16:15:00|2045.3|2039.3|2045.5|2039.5|2045.5|2039.5|2044.6|2038.6|7
1593706800000|2020-07-02 16:20:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1593707100000|2020-07-02 16:25:00|2045.5|2039.5|2045.6|2039.6|2045.6|2039.6|2045.5|2039.5|2
1593707400000|2020-07-02 16:30:00|2045.4|2039.4|2044.5|2038.5|2045.4|2039.4|2044.5|2038.5|5
1593707700000|2020-07-02 16:35:00|2043.9|2037.9|2043.3|2037.3|2043.9|2037.9|2042.3|2036.3|23
1593708000000|2020-07-02 16:40:00|2043.5|2037.5|2045.3|2039.3|2045.3|2039.3|2043.3|2037.3|11
1593708300000|2020-07-02 16:45:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|2
1593708600000|2020-07-02 16:50:00|2045|2039|2044|2038|2045|2039|2044|2038|4
1593708900000|2020-07-02 16:55:00|2044.3|2038.3|2045.3|2039.3|2045.3|2039.3|2044|2038|9
1593734400000|2020-07-03 00:00:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593735300000|2020-07-03 00:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1593736200000|2020-07-03 00:30:00|2044.8|2038.8|2044.4|2038.4|2044.8|2038.8|2043.9|2037.9|4
1593736500000|2020-07-03 00:35:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.6|2038.6|3
1593736800000|2020-07-03 00:40:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|3
1593737100000|2020-07-03 00:45:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1593737700000|2020-07-03 00:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|2
1593738000000|2020-07-03 01:00:00|2046.9|2040.9|2046.5|2040.5|2050|2044|2046.4|2040.4|35
1593738300000|2020-07-03 01:05:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.3|2040.3|9
1593738600000|2020-07-03 01:10:00|2048.9|2042.9|2049.4|2043.4|2049.4|2043.4|2048.9|2042.9|3
1593738900000|2020-07-03 01:15:00|2049.1|2043.1|2049|2043|2049.1|2043.1|2049|2043|2
1593739200000|2020-07-03 01:20:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2047|2041|17
1593739500000|2020-07-03 01:25:00|2048.6|2042.6|2047.8|2041.8|2048.6|2042.6|2047.8|2041.8|6
1593739800000|2020-07-03 01:30:00|2047.6|2041.6|2046.8|2040.8|2047.6|2041.6|2045.9|2039.9|13
1593740100000|2020-07-03 01:35:00|2047|2041|2045.8|2039.8|2047.9|2041.9|2045.4|2039.4|21
1593740400000|2020-07-03 01:40:00|2045.5|2039.5|2044.9|2038.9|2045.5|2039.5|2043.9|2037.9|17
1593740700000|2020-07-03 01:45:00|2045.3|2039.3|2044|2038|2046.1|2040.1|2044|2038|24
1593741000000|2020-07-03 01:50:00|2044.1|2038.1|2043.9|2037.9|2046.3|2040.3|2043.8|2037.8|32
1593741300000|2020-07-03 01:55:00|2043.8|2037.8|2045.5|2039.5|2045.8|2039.8|2043.8|2037.8|12
1593741600000|2020-07-03 02:00:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.3|2038.3|10
1593741900000|2020-07-03 02:05:00|2045|2039|2047.4|2041.4|2048.1|2042.1|2045|2039|27
1593742200000|2020-07-03 02:10:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|22
1593742500000|2020-07-03 02:15:00|2047.6|2041.6|2047|2041|2047.6|2041.6|2047|2041|3
1593742800000|2020-07-03 02:20:00|2046.8|2040.8|2046.1|2040.1|2046.8|2040.8|2046.1|2040.1|2
1593743100000|2020-07-03 02:25:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1593743400000|2020-07-03 02:30:00|2045.9|2039.9|2047.1|2041.1|2047.8|2041.8|2045.6|2039.6|20
1593743700000|2020-07-03 02:35:00|2046.8|2040.8|2047.5|2041.5|2047.6|2041.6|2046.8|2040.8|18
1593744000000|2020-07-03 02:40:00|2047.6|2041.6|2046.6|2040.6|2048.5|2042.5|2046.6|2040.6|18
1593744300000|2020-07-03 02:45:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2044.3|2038.3|30
1593744600000|2020-07-03 02:50:00|2046.1|2040.1|2046.5|2040.5|2046.9|2040.9|2045.6|2039.6|15
1593744900000|2020-07-03 02:55:00|2046.3|2040.3|2044.8|2038.8|2046.3|2040.3|2043.9|2037.9|57
1593745200000|2020-07-03 03:00:00|2045|2039|2044.9|2038.9|2045|2039|2044|2038|23
1593745500000|2020-07-03 03:05:00|2044.5|2038.5|2045|2039|2045.3|2039.3|2043.9|2037.9|17
1593745800000|2020-07-03 03:10:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|7
1593746400000|2020-07-03 03:20:00|2046.1|2040.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|4
1593746700000|2020-07-03 03:25:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2046.1|2040.1|11
1593747000000|2020-07-03 03:30:00|2047.1|2041.1|2045.5|2039.5|2047.3|2041.3|2045.5|2039.5|11
1593747300000|2020-07-03 03:35:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593747600000|2020-07-03 03:40:00|2044|2038|2043.8|2037.8|2044.1|2038.1|2043.6|2037.6|4
1593747900000|2020-07-03 03:45:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|6
1593748800000|2020-07-03 04:00:00|2044.8|2038.8|2045|2039|2045.3|2039.3|2044.6|2038.6|8
1593749100000|2020-07-03 04:05:00|2045.1|2039.1|2042.5|2036.5|2045.1|2039.1|2042.5|2036.5|8
1593749400000|2020-07-03 04:10:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1593749700000|2020-07-03 04:15:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|4
1593750000000|2020-07-03 04:20:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2041.9|2035.9|6
1593750300000|2020-07-03 04:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|3
1593750600000|2020-07-03 04:30:00|2041.5|2035.5|2041.1|2035.1|2041.5|2035.5|2040.4|2034.4|11
1593750900000|2020-07-03 04:35:00|2040.9|2034.9|2040.8|2034.8|2040.9|2034.9|2040.4|2034.4|4
1593751500000|2020-07-03 04:45:00|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|2
1593751800000|2020-07-03 04:50:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1593752100000|2020-07-03 04:55:00|2040.8|2034.8|2041|2035|2041.3|2035.3|2040.8|2034.8|4
1593752700000|2020-07-03 05:05:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1593753000000|2020-07-03 05:10:00|2041.1|2035.1|2041|2035|2041.1|2035.1|2041|2035|2
1593753300000|2020-07-03 05:15:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1593753600000|2020-07-03 05:20:00|2041|2035|2040.6|2034.6|2041|2035|2040.4|2034.4|4
1593753900000|2020-07-03 05:25:00|2040.9|2034.9|2043.3|2037.3|2043.3|2037.3|2040.9|2034.9|15
1593754200000|2020-07-03 05:30:00|2043.6|2037.6|2045.4|2039.4|2046.4|2040.4|2042.5|2036.5|51
1593754500000|2020-07-03 05:35:00|2045.5|2039.5|2046.4|2040.4|2046.8|2040.8|2045.5|2039.5|33
1593754800000|2020-07-03 05:40:00|2046.1|2040.1|2045.4|2039.4|2046.3|2040.3|2044.1|2038.1|21
1593755100000|2020-07-03 05:45:00|2046.3|2040.3|2048.6|2042.6|2049.6|2043.6|2046.3|2040.3|26
1593755400000|2020-07-03 05:50:00|2048.9|2042.9|2049|2043|2049|2043|2047|2041|20
1593755700000|2020-07-03 05:55:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|21
1593756000000|2020-07-03 06:00:00|2047.8|2041.8|2047.5|2041.5|2048.1|2042.1|2047.4|2041.4|9
1593756300000|2020-07-03 06:05:00|2047.3|2041.3|2050.5|2044.5|2050.5|2044.5|2046.8|2040.8|30
1593756600000|2020-07-03 06:10:00|2050.1|2044.1|2050.6|2044.6|2051.1|2045.1|2049.6|2043.6|27
1593756900000|2020-07-03 06:15:00|2050.9|2044.9|2052.5|2046.5|2052.5|2046.5|2050.6|2044.6|25
1593757200000|2020-07-03 06:20:00|2052.3|2046.3|2052.9|2046.9|2052.9|2046.9|2051.9|2045.9|10
1593757500000|2020-07-03 06:25:00|2052.6|2046.6|2050.9|2044.9|2052.9|2046.9|2050.9|2044.9|17
1593757800000|2020-07-03 06:30:00|2051|2045|2051.8|2045.8|2053.9|2047.9|2049.6|2043.6|62
1593758100000|2020-07-03 06:35:00|2051.5|2045.5|2051.6|2045.6|2052.5|2046.5|2050.1|2044.1|34
1593758400000|2020-07-03 06:40:00|2051.5|2045.5|2050.9|2044.9|2051.5|2045.5|2049.3|2043.3|21
1593758700000|2020-07-03 06:45:00|2050.6|2044.6|2046.5|2040.5|2050.6|2044.6|2046.5|2040.5|23
1593759000000|2020-07-03 06:50:00|2046.8|2040.8|2046.3|2040.3|2047.1|2041.1|2045.4|2039.4|42
1593759300000|2020-07-03 06:55:00|2046.5|2040.5|2047|2041|2047|2041|2044.8|2038.8|44
1593759600000|2020-07-03 07:00:00|2047.3|2041.3|2041.3|2035.3|2047.3|2041.3|2041.3|2035.3|72
1593759900000|2020-07-03 07:05:00|2041.5|2035.5|2039.5|2033.5|2041.5|2035.5|2039|2033|48
1593760200000|2020-07-03 07:10:00|2040|2034|2037.3|2031.3|2041.8|2035.8|2037.3|2031.3|49
1593760500000|2020-07-03 07:15:00|2037|2031|2033.8|2027.8|2037|2031|2033.5|2027.5|62
1593760800000|2020-07-03 07:20:00|2033.5|2027.5|2029.8|2023.8|2033.8|2027.8|2029.3|2023.3|66
1593761100000|2020-07-03 07:25:00|2030|2024|2029.1|2023.1|2031.1|2025.1|2028.5|2022.5|47
1593761400000|2020-07-03 07:30:00|2029.4|2023.4|2029|2023|2030.1|2024.1|2026.5|2020.5|65
1593761700000|2020-07-03 07:35:00|2029.3|2023.3|2029.9|2023.9|2032.8|2026.8|2029.3|2023.3|45
1593762000000|2020-07-03 07:40:00|2030.1|2024.1|2032.5|2026.5|2032.5|2026.5|2029.8|2023.8|15
1593762300000|2020-07-03 07:45:00|2032.8|2026.8|2031|2025|2033.5|2027.5|2029.9|2023.9|31
1593762600000|2020-07-03 07:50:00|2031.3|2025.3|2030.3|2024.3|2033.8|2027.8|2029.3|2023.3|32
1593762900000|2020-07-03 07:55:00|2030|2024|2034|2028|2035.3|2029.3|2030|2024|41
1593763200000|2020-07-03 08:00:00|2033.8|2027.8|2033.8|2027.8|2035.3|2029.3|2033.3|2027.3|30
1593763500000|2020-07-03 08:05:00|2034|2028|2034.3|2028.3|2034.8|2028.8|2032.8|2026.8|28
1593763800000|2020-07-03 08:10:00|2034|2028|2034.3|2028.3|2034.5|2028.5|2032.5|2026.5|29
1593764100000|2020-07-03 08:15:00|2034|2028|2032.5|2026.5|2034|2028|2032.5|2026.5|17
1593764400000|2020-07-03 08:20:00|2032.8|2026.8|2033.8|2027.8|2033.8|2027.8|2032.5|2026.5|13
1593764700000|2020-07-03 08:25:00|2034|2028|2030.5|2024.5|2034|2028|2030.5|2024.5|13
1593765000000|2020-07-03 08:30:00|2030.8|2024.8|2031|2025|2031.8|2025.8|2030|2024|31
1593765300000|2020-07-03 08:35:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|24
1593765600000|2020-07-03 08:40:00|2030.5|2024.5|2031.8|2025.8|2031.8|2025.8|2029.3|2023.3|21
1593765900000|2020-07-03 08:45:00|2032|2026|2035.3|2029.3|2035.3|2029.3|2032|2026|22
1593766200000|2020-07-03 08:50:00|2035.5|2029.5|2033.5|2027.5|2035.5|2029.5|2033.3|2027.3|19
1593766500000|2020-07-03 08:55:00|2033.3|2027.3|2032.9|2026.9|2033.5|2027.5|2032.9|2026.9|4
1593766800000|2020-07-03 09:00:00|2032.8|2026.8|2035.5|2029.5|2036|2030|2032.8|2026.8|15
1593767100000|2020-07-03 09:05:00|2035.3|2029.3|2033.8|2027.8|2035.5|2029.5|2033.5|2027.5|25
1593767400000|2020-07-03 09:10:00|2034|2028|2031.3|2025.3|2034|2028|2031.3|2025.3|26
1593767700000|2020-07-03 09:15:00|2031.5|2025.5|2031|2025|2032|2026|2030.8|2024.8|18
1593768000000|2020-07-03 09:20:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|16
1593768300000|2020-07-03 09:25:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|6
1593768600000|2020-07-03 09:30:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|9
1593768900000|2020-07-03 09:35:00|2029.5|2023.5|2029.3|2023.3|2029.5|2023.5|2028.6|2022.6|20
1593769200000|2020-07-03 09:40:00|2029|2023|2029|2023|2029.5|2023.5|2028.3|2022.3|21
1593769500000|2020-07-03 09:45:00|2029.3|2023.3|2029|2023|2030|2024|2028.8|2022.8|12
1593769800000|2020-07-03 09:50:00|2028.8|2022.8|2029.8|2023.8|2029.8|2023.8|2028.5|2022.5|7
1593770100000|2020-07-03 09:55:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|10
1593770400000|2020-07-03 10:00:00|2029.3|2023.3|2030.3|2024.3|2030.5|2024.5|2028.3|2022.3|21
1593770700000|2020-07-03 10:05:00|2030|2024|2030.8|2024.8|2030.8|2024.8|2029|2023|16
1593771000000|2020-07-03 10:10:00|2030.5|2024.5|2033.5|2027.5|2033.5|2027.5|2030.5|2024.5|20
1593771300000|2020-07-03 10:15:00|2033.4|2027.4|2030.8|2024.8|2033.5|2027.5|2030.5|2024.5|30
1593771600000|2020-07-03 10:20:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|24
1593771900000|2020-07-03 10:25:00|2031.6|2025.6|2031.5|2025.5|2032.8|2026.8|2030.5|2024.5|32
1593772200000|2020-07-03 10:30:00|2031.6|2025.6|2030.5|2024.5|2031.6|2025.6|2030.3|2024.3|15
1593772500000|2020-07-03 10:35:00|2030.4|2024.4|2030.3|2024.3|2030.5|2024.5|2030|2024|11
1593772800000|2020-07-03 10:40:00|2030.4|2024.4|2030.8|2024.8|2031|2025|2030.4|2024.4|12
1593773100000|2020-07-03 10:45:00|2031|2025|2030.9|2024.9|2031.8|2025.8|2030.9|2024.9|8
1593773400000|2020-07-03 10:50:00|2031.3|2025.3|2031.6|2025.6|2031.6|2025.6|2031.3|2025.3|2
1593773700000|2020-07-03 10:55:00|2031.4|2025.4|2032.8|2026.8|2032.8|2026.8|2031.4|2025.4|9
1593774000000|2020-07-03 11:00:00|2032.9|2026.9|2031.6|2025.6|2033.3|2027.3|2031.5|2025.5|20
1593774300000|2020-07-03 11:05:00|2031.4|2025.4|2030.3|2024.3|2031.4|2025.4|2030|2024|10
1593774600000|2020-07-03 11:10:00|2030.5|2024.5|2031|2025|2031|2025|2030.5|2024.5|6
1593774900000|2020-07-03 11:15:00|2030.8|2024.8|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|11
1593775200000|2020-07-03 11:20:00|2032.5|2026.5|2032.3|2026.3|2033|2027|2032|2026|16
1593775500000|2020-07-03 11:25:00|2032|2026|2030.8|2024.8|2032|2026|2030.5|2024.5|13
1593775800000|2020-07-03 11:30:00|2031.1|2025.1|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|16
1593776100000|2020-07-03 11:35:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|8
1593776400000|2020-07-03 11:40:00|2031.5|2025.5|2032|2026|2032.3|2026.3|2030.8|2024.8|16
1593776700000|2020-07-03 11:45:00|2032.3|2026.3|2031.3|2025.3|2032.5|2026.5|2030.8|2024.8|14
1593777000000|2020-07-03 11:50:00|2031.5|2025.5|2033.8|2027.8|2035|2029|2031|2025|66
1593777300000|2020-07-03 11:55:00|2033.9|2027.9|2036.1|2030.1|2036.4|2030.4|2033.8|2027.8|45
1593777600000|2020-07-03 12:00:00|2036.4|2030.4|2035.5|2029.5|2036.4|2030.4|2033.5|2027.5|58
1593777900000|2020-07-03 12:05:00|2035.3|2029.3|2035.5|2029.5|2036.3|2030.3|2034.3|2028.3|51
1593778200000|2020-07-03 12:10:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|6
1593778500000|2020-07-03 12:15:00|2035.3|2029.3|2035.9|2029.9|2036.3|2030.3|2035.3|2029.3|17
1593778800000|2020-07-03 12:20:00|2036|2030|2036.5|2030.5|2037|2031|2036|2030|20
1593779100000|2020-07-03 12:25:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2035.8|2029.8|13
1593779400000|2020-07-03 12:30:00|2036.8|2030.8|2037.8|2031.8|2038.3|2032.3|2036.8|2030.8|30
1593779700000|2020-07-03 12:35:00|2037.5|2031.5|2037.5|2031.5|2038|2032|2036.8|2030.8|29
1593780000000|2020-07-03 12:40:00|2037.3|2031.3|2037.5|2031.5|2038|2032|2037|2031|23
1593780300000|2020-07-03 12:45:00|2037.8|2031.8|2037.5|2031.5|2038|2032|2037.5|2031.5|15
1593780600000|2020-07-03 12:50:00|2037.8|2031.8|2038|2032|2038|2032|2036.8|2030.8|14
1593780900000|2020-07-03 12:55:00|2038.3|2032.3|2036.5|2030.5|2039.3|2033.3|2036.4|2030.4|25
1593781200000|2020-07-03 13:00:00|2036.8|2030.8|2043|2037|2044|2038|2036.8|2030.8|138
1593781500000|2020-07-03 13:05:00|2042.8|2036.8|2041|2035|2044.3|2038.3|2040.3|2034.3|68
1593781800000|2020-07-03 13:10:00|2041.3|2035.3|2043.5|2037.5|2043.5|2037.5|2040.3|2034.3|42
1593782100000|2020-07-03 13:15:00|2043.8|2037.8|2045|2039|2047.1|2041.1|2043.5|2037.5|49
1593782400000|2020-07-03 13:20:00|2044.8|2038.8|2047|2041|2048.3|2042.3|2044.8|2038.8|67
1593782700000|2020-07-03 13:25:00|2047.3|2041.3|2047.4|2041.4|2049.5|2043.5|2046|2040|71
1593783000000|2020-07-03 13:30:00|2047.6|2041.6|2044.5|2038.5|2048|2042|2043.8|2037.8|84
1593783300000|2020-07-03 13:35:00|2044.3|2038.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|23
1593783600000|2020-07-03 13:40:00|2045|2039|2043|2037|2045|2039|2041.8|2035.8|29
1593783900000|2020-07-03 13:45:00|2042.8|2036.8|2042.5|2036.5|2043.8|2037.8|2041.8|2035.8|25
1593784200000|2020-07-03 13:50:00|2042.8|2036.8|2038.8|2032.8|2042.8|2036.8|2038.3|2032.3|24
1593784500000|2020-07-03 13:55:00|2038.5|2032.5|2037.3|2031.3|2039|2033|2036.5|2030.5|25
1593784800000|2020-07-03 14:00:00|2037|2031|2037.3|2031.3|2038.5|2032.5|2036.5|2030.5|19
1593785100000|2020-07-03 14:05:00|2037|2031|2035.5|2029.5|2037.8|2031.8|2034.8|2028.8|24
1593785400000|2020-07-03 14:10:00|2035.4|2029.4|2036.5|2030.5|2038.5|2032.5|2035.3|2029.3|43
1593785700000|2020-07-03 14:15:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|25
1593786000000|2020-07-03 14:20:00|2036.5|2030.5|2032.8|2026.8|2036.5|2030.5|2031.5|2025.5|33
1593786300000|2020-07-03 14:25:00|2032|2026|2032|2026|2033|2027|2031.3|2025.3|31
1593786600000|2020-07-03 14:30:00|2031.8|2025.8|2027.8|2021.8|2031.8|2025.8|2027.5|2021.5|61
1593786900000|2020-07-03 14:35:00|2027.5|2021.5|2028.5|2022.5|2029.4|2023.4|2025|2019|85
1593787200000|2020-07-03 14:40:00|2028.3|2022.3|2032.5|2026.5|2032.5|2026.5|2027.5|2021.5|53
1593787500000|2020-07-03 14:45:00|2032.3|2026.3|2033.8|2027.8|2033.8|2027.8|2031.3|2025.3|28
1593787800000|2020-07-03 14:50:00|2033.5|2027.5|2038|2032|2038.3|2032.3|2033|2027|60
1593788100000|2020-07-03 14:55:00|2038.3|2032.3|2034.8|2028.8|2041|2035|2021|2015|220
1593788400000|2020-07-03 15:00:00|2034.5|2028.5|2034.1|2028.1|2035.3|2029.3|2031.3|2025.3|60
1593788700000|2020-07-03 15:05:00|2033.9|2027.9|2035|2029|2035.3|2029.3|2033.9|2027.9|11
1593789000000|2020-07-03 15:10:00|2034.8|2028.8|2036|2030|2037|2031|2034.8|2028.8|13
1593789300000|2020-07-03 15:15:00|2035.8|2029.8|2035.1|2029.1|2036.3|2030.3|2035.1|2029.1|11
1593789600000|2020-07-03 15:20:00|2034.9|2028.9|2035.6|2029.6|2036.5|2030.5|2034.5|2028.5|13
1593789900000|2020-07-03 15:25:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2034.6|2028.6|16
1593790200000|2020-07-03 15:30:00|2036.8|2030.8|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|6
1593790500000|2020-07-03 15:35:00|2036.3|2030.3|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|14
1593790800000|2020-07-03 15:40:00|2037.6|2031.6|2038.6|2032.6|2038.6|2032.6|2036.8|2030.8|20
1593791100000|2020-07-03 15:45:00|2038.8|2032.8|2038.8|2032.8|2039.1|2033.1|2038.6|2032.6|12
1593791400000|2020-07-03 15:50:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|5
1593791700000|2020-07-03 15:55:00|2038.9|2032.9|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|8
1593792000000|2020-07-03 16:00:00|2039.9|2033.9|2038.9|2032.9|2040.4|2034.4|2038.1|2032.1|19
1593792300000|2020-07-03 16:05:00|2039.1|2033.1|2038.9|2032.9|2039.5|2033.5|2038.9|2032.9|10
1593792600000|2020-07-03 16:10:00|2038.6|2032.6|2037.9|2031.9|2038.6|2032.6|2037.9|2031.9|6
1593792900000|2020-07-03 16:15:00|2038.1|2032.1|2039.9|2033.9|2040.1|2034.1|2038.1|2032.1|11
1593793200000|2020-07-03 16:20:00|2038.8|2032.8|2037|2031|2038.8|2032.8|2036.5|2030.5|14
1593793500000|2020-07-03 16:25:00|2037.1|2031.1|2037.4|2031.4|2038.4|2032.4|2037|2031|9
1593793800000|2020-07-03 16:30:00|2036.9|2030.9|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|14
1593794100000|2020-07-03 16:35:00|2037.5|2031.5|2038.1|2032.1|2038.4|2032.4|2037.1|2031.1|16
1593794400000|2020-07-03 16:40:00|2038|2032|2038.9|2032.9|2039.1|2033.1|2038|2032|6
1593794700000|2020-07-03 16:45:00|2039.1|2033.1|2037.1|2031.1|2039.1|2033.1|2037.1|2031.1|18
1593795000000|2020-07-03 16:50:00|2037.4|2031.4|2037.5|2031.5|2037.5|2031.5|2037.4|2031.4|2
1593795300000|2020-07-03 16:55:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|6
1593734400000|2020-07-03 00:00:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593735300000|2020-07-03 00:15:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1593736200000|2020-07-03 00:30:00|2044.8|2038.8|2044.4|2038.4|2044.8|2038.8|2043.9|2037.9|4
1593736500000|2020-07-03 00:35:00|2044.6|2038.6|2044.9|2038.9|2045.1|2039.1|2044.6|2038.6|3
1593736800000|2020-07-03 00:40:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|3
1593737100000|2020-07-03 00:45:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1593737700000|2020-07-03 00:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|2
1593738000000|2020-07-03 01:00:00|2046.9|2040.9|2046.5|2040.5|2050|2044|2046.4|2040.4|35
1593738300000|2020-07-03 01:05:00|2046.4|2040.4|2048.4|2042.4|2048.4|2042.4|2046.3|2040.3|9
1593738600000|2020-07-03 01:10:00|2048.9|2042.9|2049.4|2043.4|2049.4|2043.4|2048.9|2042.9|3
1593738900000|2020-07-03 01:15:00|2049.1|2043.1|2049|2043|2049.1|2043.1|2049|2043|2
1593739200000|2020-07-03 01:20:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2047|2041|17
1593739500000|2020-07-03 01:25:00|2048.6|2042.6|2047.8|2041.8|2048.6|2042.6|2047.8|2041.8|6
1593739800000|2020-07-03 01:30:00|2047.6|2041.6|2046.8|2040.8|2047.6|2041.6|2045.9|2039.9|13
1593740100000|2020-07-03 01:35:00|2047|2041|2045.8|2039.8|2047.9|2041.9|2045.4|2039.4|21
1593740400000|2020-07-03 01:40:00|2045.5|2039.5|2044.9|2038.9|2045.5|2039.5|2043.9|2037.9|17
1593740700000|2020-07-03 01:45:00|2045.3|2039.3|2044|2038|2046.1|2040.1|2044|2038|24
1593741000000|2020-07-03 01:50:00|2044.1|2038.1|2043.9|2037.9|2046.3|2040.3|2043.8|2037.8|32
1593741300000|2020-07-03 01:55:00|2043.8|2037.8|2045.5|2039.5|2045.8|2039.8|2043.8|2037.8|12
1593741600000|2020-07-03 02:00:00|2045.8|2039.8|2044.8|2038.8|2045.8|2039.8|2044.3|2038.3|10
1593741900000|2020-07-03 02:05:00|2045|2039|2047.4|2041.4|2048.1|2042.1|2045|2039|27
1593742200000|2020-07-03 02:10:00|2047.1|2041.1|2047.9|2041.9|2048.4|2042.4|2046.1|2040.1|22
1593742500000|2020-07-03 02:15:00|2047.6|2041.6|2047|2041|2047.6|2041.6|2047|2041|3
1593742800000|2020-07-03 02:20:00|2046.8|2040.8|2046.1|2040.1|2046.8|2040.8|2046.1|2040.1|2
1593743100000|2020-07-03 02:25:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1593743400000|2020-07-03 02:30:00|2045.9|2039.9|2047.1|2041.1|2047.8|2041.8|2045.6|2039.6|20
1593743700000|2020-07-03 02:35:00|2046.8|2040.8|2047.5|2041.5|2047.6|2041.6|2046.8|2040.8|18
1593744000000|2020-07-03 02:40:00|2047.6|2041.6|2046.6|2040.6|2048.5|2042.5|2046.6|2040.6|18
1593744300000|2020-07-03 02:45:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2044.3|2038.3|30
1593744600000|2020-07-03 02:50:00|2046.1|2040.1|2046.5|2040.5|2046.9|2040.9|2045.6|2039.6|15
1593744900000|2020-07-03 02:55:00|2046.3|2040.3|2044.8|2038.8|2046.3|2040.3|2043.9|2037.9|57
1593745200000|2020-07-03 03:00:00|2045|2039|2044.9|2038.9|2045|2039|2044|2038|23
1593745500000|2020-07-03 03:05:00|2044.5|2038.5|2045|2039|2045.3|2039.3|2043.9|2037.9|17
1593745800000|2020-07-03 03:10:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|7
1593746400000|2020-07-03 03:20:00|2046.1|2040.1|2047.4|2041.4|2047.4|2041.4|2046.1|2040.1|4
1593746700000|2020-07-03 03:25:00|2047.6|2041.6|2047.4|2041.4|2048.4|2042.4|2046.1|2040.1|11
1593747000000|2020-07-03 03:30:00|2047.1|2041.1|2045.5|2039.5|2047.3|2041.3|2045.5|2039.5|11
1593747300000|2020-07-03 03:35:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1593747600000|2020-07-03 03:40:00|2044|2038|2043.8|2037.8|2044.1|2038.1|2043.6|2037.6|4
1593747900000|2020-07-03 03:45:00|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|6
1593748800000|2020-07-03 04:00:00|2044.8|2038.8|2045|2039|2045.3|2039.3|2044.6|2038.6|8
1593749100000|2020-07-03 04:05:00|2045.1|2039.1|2042.5|2036.5|2045.1|2039.1|2042.5|2036.5|8
1593749400000|2020-07-03 04:10:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1593749700000|2020-07-03 04:15:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|4
1593750000000|2020-07-03 04:20:00|2042|2036|2042.3|2036.3|2042.3|2036.3|2041.9|2035.9|6
1593750300000|2020-07-03 04:25:00|2042|2036|2041.8|2035.8|2042|2036|2041.8|2035.8|3
1593750600000|2020-07-03 04:30:00|2041.5|2035.5|2041.1|2035.1|2041.5|2035.5|2040.4|2034.4|11
1593750900000|2020-07-03 04:35:00|2040.9|2034.9|2040.8|2034.8|2040.9|2034.9|2040.4|2034.4|4
1593751500000|2020-07-03 04:45:00|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|2
1593751800000|2020-07-03 04:50:00|2041|2035|2041|2035|2041|2035|2041|2035|1
1593752100000|2020-07-03 04:55:00|2040.8|2034.8|2041|2035|2041.3|2035.3|2040.8|2034.8|4
1593752700000|2020-07-03 05:05:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1593753000000|2020-07-03 05:10:00|2041.1|2035.1|2041|2035|2041.1|2035.1|2041|2035|2
1593753300000|2020-07-03 05:15:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|1
1593753600000|2020-07-03 05:20:00|2041|2035|2040.6|2034.6|2041|2035|2040.4|2034.4|4
1593753900000|2020-07-03 05:25:00|2040.9|2034.9|2043.3|2037.3|2043.3|2037.3|2040.9|2034.9|15
1593754200000|2020-07-03 05:30:00|2043.6|2037.6|2045.4|2039.4|2046.4|2040.4|2042.5|2036.5|51
1593754500000|2020-07-03 05:35:00|2045.5|2039.5|2046.4|2040.4|2046.8|2040.8|2045.5|2039.5|33
1593754800000|2020-07-03 05:40:00|2046.1|2040.1|2045.4|2039.4|2046.3|2040.3|2044.1|2038.1|21
1593755100000|2020-07-03 05:45:00|2046.3|2040.3|2048.6|2042.6|2049.6|2043.6|2046.3|2040.3|26
1593755400000|2020-07-03 05:50:00|2048.9|2042.9|2049|2043|2049|2043|2047|2041|20
1593755700000|2020-07-03 05:55:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.6|2041.6|21
1593756000000|2020-07-03 06:00:00|2047.8|2041.8|2047.5|2041.5|2048.1|2042.1|2047.4|2041.4|9
1593756300000|2020-07-03 06:05:00|2047.3|2041.3|2050.5|2044.5|2050.5|2044.5|2046.8|2040.8|30
1593756600000|2020-07-03 06:10:00|2050.1|2044.1|2050.6|2044.6|2051.1|2045.1|2049.6|2043.6|27
1593756900000|2020-07-03 06:15:00|2050.9|2044.9|2052.5|2046.5|2052.5|2046.5|2050.6|2044.6|25
1593757200000|2020-07-03 06:20:00|2052.3|2046.3|2052.9|2046.9|2052.9|2046.9|2051.9|2045.9|10
1593757500000|2020-07-03 06:25:00|2052.6|2046.6|2050.9|2044.9|2052.9|2046.9|2050.9|2044.9|17
1593757800000|2020-07-03 06:30:00|2051|2045|2051.8|2045.8|2053.9|2047.9|2049.6|2043.6|62
1593758100000|2020-07-03 06:35:00|2051.5|2045.5|2051.6|2045.6|2052.5|2046.5|2050.1|2044.1|34
1593758400000|2020-07-03 06:40:00|2051.5|2045.5|2050.9|2044.9|2051.5|2045.5|2049.3|2043.3|21
1593758700000|2020-07-03 06:45:00|2050.6|2044.6|2046.5|2040.5|2050.6|2044.6|2046.5|2040.5|23
1593759000000|2020-07-03 06:50:00|2046.8|2040.8|2046.3|2040.3|2047.1|2041.1|2045.4|2039.4|42
1593759300000|2020-07-03 06:55:00|2046.5|2040.5|2047|2041|2047|2041|2044.8|2038.8|44
1593759600000|2020-07-03 07:00:00|2047.3|2041.3|2041.3|2035.3|2047.3|2041.3|2041.3|2035.3|72
1593759900000|2020-07-03 07:05:00|2041.5|2035.5|2039.5|2033.5|2041.5|2035.5|2039|2033|48
1593760200000|2020-07-03 07:10:00|2040|2034|2037.3|2031.3|2041.8|2035.8|2037.3|2031.3|49
1593760500000|2020-07-03 07:15:00|2037|2031|2033.8|2027.8|2037|2031|2033.5|2027.5|62
1593760800000|2020-07-03 07:20:00|2033.5|2027.5|2029.8|2023.8|2033.8|2027.8|2029.3|2023.3|66
1593761100000|2020-07-03 07:25:00|2030|2024|2029.1|2023.1|2031.1|2025.1|2028.5|2022.5|47
1593761400000|2020-07-03 07:30:00|2029.4|2023.4|2029|2023|2030.1|2024.1|2026.5|2020.5|65
1593761700000|2020-07-03 07:35:00|2029.3|2023.3|2029.9|2023.9|2032.8|2026.8|2029.3|2023.3|45
1593762000000|2020-07-03 07:40:00|2030.1|2024.1|2032.5|2026.5|2032.5|2026.5|2029.8|2023.8|15
1593762300000|2020-07-03 07:45:00|2032.8|2026.8|2031|2025|2033.5|2027.5|2029.9|2023.9|31
1593762600000|2020-07-03 07:50:00|2031.3|2025.3|2030.3|2024.3|2033.8|2027.8|2029.3|2023.3|32
1593762900000|2020-07-03 07:55:00|2030|2024|2034|2028|2035.3|2029.3|2030|2024|41
1593763200000|2020-07-03 08:00:00|2033.8|2027.8|2033.8|2027.8|2035.3|2029.3|2033.3|2027.3|30
1593763500000|2020-07-03 08:05:00|2034|2028|2034.3|2028.3|2034.8|2028.8|2032.8|2026.8|28
1593763800000|2020-07-03 08:10:00|2034|2028|2034.3|2028.3|2034.5|2028.5|2032.5|2026.5|29
1593764100000|2020-07-03 08:15:00|2034|2028|2032.5|2026.5|2034|2028|2032.5|2026.5|17
1593764400000|2020-07-03 08:20:00|2032.8|2026.8|2033.8|2027.8|2033.8|2027.8|2032.5|2026.5|13
1593764700000|2020-07-03 08:25:00|2034|2028|2030.5|2024.5|2034|2028|2030.5|2024.5|13
1593765000000|2020-07-03 08:30:00|2030.8|2024.8|2031|2025|2031.8|2025.8|2030|2024|31
1593765300000|2020-07-03 08:35:00|2030.8|2024.8|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|24
1593765600000|2020-07-03 08:40:00|2030.5|2024.5|2031.8|2025.8|2031.8|2025.8|2029.3|2023.3|21
1593765900000|2020-07-03 08:45:00|2032|2026|2035.3|2029.3|2035.3|2029.3|2032|2026|22
1593766200000|2020-07-03 08:50:00|2035.5|2029.5|2033.5|2027.5|2035.5|2029.5|2033.3|2027.3|19
1593766500000|2020-07-03 08:55:00|2033.3|2027.3|2032.9|2026.9|2033.5|2027.5|2032.9|2026.9|4
1593766800000|2020-07-03 09:00:00|2032.8|2026.8|2035.5|2029.5|2036|2030|2032.8|2026.8|15
1593767100000|2020-07-03 09:05:00|2035.3|2029.3|2033.8|2027.8|2035.5|2029.5|2033.5|2027.5|25
1593767400000|2020-07-03 09:10:00|2034|2028|2031.3|2025.3|2034|2028|2031.3|2025.3|26
1593767700000|2020-07-03 09:15:00|2031.5|2025.5|2031|2025|2032|2026|2030.8|2024.8|18
1593768000000|2020-07-03 09:20:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|16
1593768300000|2020-07-03 09:25:00|2030.8|2024.8|2030.5|2024.5|2031.5|2025.5|2030.5|2024.5|6
1593768600000|2020-07-03 09:30:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2029.3|2023.3|9
1593768900000|2020-07-03 09:35:00|2029.5|2023.5|2029.3|2023.3|2029.5|2023.5|2028.6|2022.6|20
1593769200000|2020-07-03 09:40:00|2029|2023|2029|2023|2029.5|2023.5|2028.3|2022.3|21
1593769500000|2020-07-03 09:45:00|2029.3|2023.3|2029|2023|2030|2024|2028.8|2022.8|12
1593769800000|2020-07-03 09:50:00|2028.8|2022.8|2029.8|2023.8|2029.8|2023.8|2028.5|2022.5|7
1593770100000|2020-07-03 09:55:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029.5|2023.5|10
1593770400000|2020-07-03 10:00:00|2029.3|2023.3|2030.3|2024.3|2030.5|2024.5|2028.3|2022.3|21
1593770700000|2020-07-03 10:05:00|2030|2024|2030.8|2024.8|2030.8|2024.8|2029|2023|16
1593771000000|2020-07-03 10:10:00|2030.5|2024.5|2033.5|2027.5|2033.5|2027.5|2030.5|2024.5|20
1593771300000|2020-07-03 10:15:00|2033.4|2027.4|2030.8|2024.8|2033.5|2027.5|2030.5|2024.5|30
1593771600000|2020-07-03 10:20:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|24
1593771900000|2020-07-03 10:25:00|2031.6|2025.6|2031.5|2025.5|2032.8|2026.8|2030.5|2024.5|32
1593772200000|2020-07-03 10:30:00|2031.6|2025.6|2030.5|2024.5|2031.6|2025.6|2030.3|2024.3|15
1593772500000|2020-07-03 10:35:00|2030.4|2024.4|2030.3|2024.3|2030.5|2024.5|2030|2024|11
1593772800000|2020-07-03 10:40:00|2030.4|2024.4|2030.8|2024.8|2031|2025|2030.4|2024.4|12
1593773100000|2020-07-03 10:45:00|2031|2025|2030.9|2024.9|2031.8|2025.8|2030.9|2024.9|8
1593773400000|2020-07-03 10:50:00|2031.3|2025.3|2031.6|2025.6|2031.6|2025.6|2031.3|2025.3|2
1593773700000|2020-07-03 10:55:00|2031.4|2025.4|2032.8|2026.8|2032.8|2026.8|2031.4|2025.4|9
1593774000000|2020-07-03 11:00:00|2032.9|2026.9|2031.6|2025.6|2033.3|2027.3|2031.5|2025.5|20
1593774300000|2020-07-03 11:05:00|2031.4|2025.4|2030.3|2024.3|2031.4|2025.4|2030|2024|10
1593774600000|2020-07-03 11:10:00|2030.5|2024.5|2031|2025|2031|2025|2030.5|2024.5|6
1593774900000|2020-07-03 11:15:00|2030.8|2024.8|2032.1|2026.1|2032.1|2026.1|2030.4|2024.4|11
1593775200000|2020-07-03 11:20:00|2032.5|2026.5|2032.3|2026.3|2033|2027|2032|2026|16
1593775500000|2020-07-03 11:25:00|2032|2026|2030.8|2024.8|2032|2026|2030.5|2024.5|13
1593775800000|2020-07-03 11:30:00|2031.1|2025.1|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|16
1593776100000|2020-07-03 11:35:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|8
1593776400000|2020-07-03 11:40:00|2031.5|2025.5|2032|2026|2032.3|2026.3|2030.8|2024.8|16
1593776700000|2020-07-03 11:45:00|2032.3|2026.3|2031.3|2025.3|2032.5|2026.5|2030.8|2024.8|14
1593777000000|2020-07-03 11:50:00|2031.5|2025.5|2033.8|2027.8|2035|2029|2031|2025|66
1593777300000|2020-07-03 11:55:00|2033.9|2027.9|2036.1|2030.1|2036.4|2030.4|2033.8|2027.8|45
1593777600000|2020-07-03 12:00:00|2036.4|2030.4|2035.5|2029.5|2036.4|2030.4|2033.5|2027.5|58
1593777900000|2020-07-03 12:05:00|2035.3|2029.3|2035.5|2029.5|2036.3|2030.3|2034.3|2028.3|51
1593778200000|2020-07-03 12:10:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|6
1593778500000|2020-07-03 12:15:00|2035.3|2029.3|2035.9|2029.9|2036.3|2030.3|2035.3|2029.3|17
1593778800000|2020-07-03 12:20:00|2036|2030|2036.5|2030.5|2037|2031|2036|2030|20
1593779100000|2020-07-03 12:25:00|2036.3|2030.3|2037|2031|2037.3|2031.3|2035.8|2029.8|13
1593779400000|2020-07-03 12:30:00|2036.8|2030.8|2037.8|2031.8|2038.3|2032.3|2036.8|2030.8|30
1593779700000|2020-07-03 12:35:00|2037.5|2031.5|2037.5|2031.5|2038|2032|2036.8|2030.8|29
1593780000000|2020-07-03 12:40:00|2037.3|2031.3|2037.5|2031.5|2038|2032|2037|2031|23
1593780300000|2020-07-03 12:45:00|2037.8|2031.8|2037.5|2031.5|2038|2032|2037.5|2031.5|15
1593780600000|2020-07-03 12:50:00|2037.8|2031.8|2038|2032|2038|2032|2036.8|2030.8|14
1593780900000|2020-07-03 12:55:00|2038.3|2032.3|2036.5|2030.5|2039.3|2033.3|2036.4|2030.4|25
1593781200000|2020-07-03 13:00:00|2036.8|2030.8|2043|2037|2044|2038|2036.8|2030.8|138
1593781500000|2020-07-03 13:05:00|2042.8|2036.8|2041|2035|2044.3|2038.3|2040.3|2034.3|68
1593781800000|2020-07-03 13:10:00|2041.3|2035.3|2043.5|2037.5|2043.5|2037.5|2040.3|2034.3|42
1593782100000|2020-07-03 13:15:00|2043.8|2037.8|2045|2039|2047.1|2041.1|2043.5|2037.5|49
1593782400000|2020-07-03 13:20:00|2044.8|2038.8|2047|2041|2048.3|2042.3|2044.8|2038.8|67
1593782700000|2020-07-03 13:25:00|2047.3|2041.3|2047.4|2041.4|2049.5|2043.5|2046|2040|71
1593783000000|2020-07-03 13:30:00|2047.6|2041.6|2044.5|2038.5|2048|2042|2043.8|2037.8|84
1593783300000|2020-07-03 13:35:00|2044.3|2038.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|23
1593783600000|2020-07-03 13:40:00|2045|2039|2043|2037|2045|2039|2041.8|2035.8|29
1593783900000|2020-07-03 13:45:00|2042.8|2036.8|2042.5|2036.5|2043.8|2037.8|2041.8|2035.8|25
1593784200000|2020-07-03 13:50:00|2042.8|2036.8|2038.8|2032.8|2042.8|2036.8|2038.3|2032.3|24
1593784500000|2020-07-03 13:55:00|2038.5|2032.5|2037.3|2031.3|2039|2033|2036.5|2030.5|25
1593784800000|2020-07-03 14:00:00|2037|2031|2037.3|2031.3|2038.5|2032.5|2036.5|2030.5|19
1593785100000|2020-07-03 14:05:00|2037|2031|2035.5|2029.5|2037.8|2031.8|2034.8|2028.8|24
1593785400000|2020-07-03 14:10:00|2035.4|2029.4|2036.5|2030.5|2038.5|2032.5|2035.3|2029.3|43
1593785700000|2020-07-03 14:15:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|25
1593786000000|2020-07-03 14:20:00|2036.5|2030.5|2032.8|2026.8|2036.5|2030.5|2031.5|2025.5|33
1593786300000|2020-07-03 14:25:00|2032|2026|2032|2026|2033|2027|2031.3|2025.3|31
1593786600000|2020-07-03 14:30:00|2031.8|2025.8|2027.8|2021.8|2031.8|2025.8|2027.5|2021.5|61
1593786900000|2020-07-03 14:35:00|2027.5|2021.5|2028.5|2022.5|2029.4|2023.4|2025|2019|85
1593787200000|2020-07-03 14:40:00|2028.3|2022.3|2032.5|2026.5|2032.5|2026.5|2027.5|2021.5|53
1593787500000|2020-07-03 14:45:00|2032.3|2026.3|2033.8|2027.8|2033.8|2027.8|2031.3|2025.3|28
1593787800000|2020-07-03 14:50:00|2033.5|2027.5|2038|2032|2038.3|2032.3|2033|2027|60
1593788100000|2020-07-03 14:55:00|2038.3|2032.3|2034.8|2028.8|2041|2035|2021|2015|220
1593788400000|2020-07-03 15:00:00|2034.5|2028.5|2034.1|2028.1|2035.3|2029.3|2031.3|2025.3|60
1593788700000|2020-07-03 15:05:00|2033.9|2027.9|2035|2029|2035.3|2029.3|2033.9|2027.9|11
1593789000000|2020-07-03 15:10:00|2034.8|2028.8|2036|2030|2037|2031|2034.8|2028.8|13
1593789300000|2020-07-03 15:15:00|2035.8|2029.8|2035.1|2029.1|2036.3|2030.3|2035.1|2029.1|11
1593789600000|2020-07-03 15:20:00|2034.9|2028.9|2035.6|2029.6|2036.5|2030.5|2034.5|2028.5|13
1593789900000|2020-07-03 15:25:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2034.6|2028.6|16
1593790200000|2020-07-03 15:30:00|2036.8|2030.8|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|6
1593790500000|2020-07-03 15:35:00|2036.3|2030.3|2037.4|2031.4|2037.4|2031.4|2036.3|2030.3|14
1593790800000|2020-07-03 15:40:00|2037.6|2031.6|2038.6|2032.6|2038.6|2032.6|2036.8|2030.8|20
1593791100000|2020-07-03 15:45:00|2038.8|2032.8|2038.8|2032.8|2039.1|2033.1|2038.6|2032.6|12
1593791400000|2020-07-03 15:50:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.1|2032.1|5
1593791700000|2020-07-03 15:55:00|2038.9|2032.9|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|8
1593792000000|2020-07-03 16:00:00|2039.9|2033.9|2038.9|2032.9|2040.4|2034.4|2038.1|2032.1|19
1593792300000|2020-07-03 16:05:00|2039.1|2033.1|2038.9|2032.9|2039.5|2033.5|2038.9|2032.9|10
1593792600000|2020-07-03 16:10:00|2038.6|2032.6|2037.9|2031.9|2038.6|2032.6|2037.9|2031.9|6
1593792900000|2020-07-03 16:15:00|2038.1|2032.1|2039.9|2033.9|2040.1|2034.1|2038.1|2032.1|11
1593793200000|2020-07-03 16:20:00|2038.8|2032.8|2037|2031|2038.8|2032.8|2036.5|2030.5|14
1593793500000|2020-07-03 16:25:00|2037.1|2031.1|2037.4|2031.4|2038.4|2032.4|2037|2031|9
1593793800000|2020-07-03 16:30:00|2036.9|2030.9|2037.8|2031.8|2037.8|2031.8|2036.9|2030.9|14
1593794100000|2020-07-03 16:35:00|2037.5|2031.5|2038.1|2032.1|2038.4|2032.4|2037.1|2031.1|16
1593794400000|2020-07-03 16:40:00|2038|2032|2038.9|2032.9|2039.1|2033.1|2038|2032|6
1593794700000|2020-07-03 16:45:00|2039.1|2033.1|2037.1|2031.1|2039.1|2033.1|2037.1|2031.1|18
1593795000000|2020-07-03 16:50:00|2037.4|2031.4|2037.5|2031.5|2037.5|2031.5|2037.4|2031.4|2
1593795300000|2020-07-03 16:55:00|2037.4|2031.4|2038.1|2032.1|2038.1|2032.1|2037.4|2031.4|6
1593993600000|2020-07-06 00:00:00|2039.3|2028|2031.8|2025.8|2039.3|2028|2029.9|2023.9|47
1593993900000|2020-07-06 00:05:00|2031.3|2025.3|2031.9|2025.9|2031.9|2025.9|2028.9|2022.9|54
1593994200000|2020-07-06 00:10:00|2030.9|2024.9|2030.8|2024.8|2031.6|2025.6|2030.6|2024.6|8
1593994500000|2020-07-06 00:15:00|2031.5|2025.5|2030.8|2024.8|2031.5|2025.5|2030.6|2024.6|6
1593994800000|2020-07-06 00:20:00|2031|2025|2028.9|2022.9|2031|2025|2028.5|2022.5|15
1593995100000|2020-07-06 00:25:00|2029.3|2023.3|2029|2023|2029.3|2023.3|2028.9|2022.9|4
1593995400000|2020-07-06 00:30:00|2029.5|2023.5|2029|2023|2029.9|2023.9|2028.4|2022.4|14
1593995700000|2020-07-06 00:35:00|2029.1|2023.1|2028.6|2022.6|2029.6|2023.6|2028.6|2022.6|14
1593996000000|2020-07-06 00:40:00|2028.9|2022.9|2028.6|2022.6|2030.3|2024.3|2028.6|2022.6|16
1593996300000|2020-07-06 00:45:00|2029.9|2023.9|2028.5|2022.5|2029.9|2023.9|2028.5|2022.5|9
1593996600000|2020-07-06 00:50:00|2028.6|2022.6|2027.9|2021.9|2028.6|2022.6|2027.8|2021.8|7
1593996900000|2020-07-06 00:55:00|2028|2022|2028.3|2022.3|2029.6|2023.6|2026.9|2020.9|28
1593997200000|2020-07-06 01:00:00|2028.5|2022.5|2031.1|2025.1|2033.9|2027.9|2028.5|2022.5|186
1593997500000|2020-07-06 01:05:00|2031.4|2025.4|2030.1|2024.1|2032.6|2026.6|2030|2024|151
1593997800000|2020-07-06 01:10:00|2030.6|2024.6|2031.6|2025.6|2032.9|2026.9|2029.9|2023.9|100
1593998100000|2020-07-06 01:15:00|2031.3|2025.3|2031.4|2025.4|2032.4|2026.4|2030.3|2024.3|130
1593998400000|2020-07-06 01:20:00|2031|2025|2031.1|2025.1|2032.6|2026.6|2030.5|2024.5|41
1593998700000|2020-07-06 01:25:00|2030.9|2024.9|2034.5|2028.5|2034.6|2028.6|2030.6|2024.6|41
1593999000000|2020-07-06 01:30:00|2034.3|2028.3|2034.5|2028.5|2035.9|2029.9|2033.8|2027.8|63
1593999300000|2020-07-06 01:35:00|2034.3|2028.3|2035.8|2029.8|2035.8|2029.8|2033.5|2027.5|37
1593999600000|2020-07-06 01:40:00|2035.5|2029.5|2034.8|2028.8|2036.6|2030.6|2034.8|2028.8|20
1593999900000|2020-07-06 01:45:00|2034.9|2028.9|2036.8|2030.8|2036.8|2030.8|2034.8|2028.8|37
1594000200000|2020-07-06 01:50:00|2036.5|2030.5|2036.9|2030.9|2037.6|2031.6|2036.5|2030.5|25
1594000500000|2020-07-06 01:55:00|2037.1|2031.1|2035.8|2029.8|2037.6|2031.6|2035.8|2029.8|21
1594000800000|2020-07-06 02:00:00|2036|2030|2036.5|2030.5|2037.3|2031.3|2036|2030|18
1594001100000|2020-07-06 02:05:00|2036.3|2030.3|2035.8|2029.8|2036.6|2030.6|2035.8|2029.8|8
1594001400000|2020-07-06 02:10:00|2035.5|2029.5|2035.5|2029.5|2035.8|2029.8|2035.3|2029.3|9
1594002000000|2020-07-06 02:20:00|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|2035.3|2029.3|1
1594002300000|2020-07-06 02:25:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|1
1594002600000|2020-07-06 02:30:00|2036|2030|2036.3|2030.3|2036.5|2030.5|2035.8|2029.8|7
1594002900000|2020-07-06 02:35:00|2036.4|2030.4|2039.3|2033.3|2039.3|2033.3|2036.4|2030.4|10
1594003200000|2020-07-06 02:40:00|2039|2033|2039.8|2033.8|2040.3|2034.3|2038.8|2032.8|24
1594003500000|2020-07-06 02:45:00|2040|2034|2040|2034|2041|2035|2039.8|2033.8|35
1594003800000|2020-07-06 02:50:00|2040.4|2034.4|2042.5|2036.5|2043.5|2037.5|2040.4|2034.4|36
1594004100000|2020-07-06 02:55:00|2042.3|2036.3|2044.6|2038.6|2044.6|2038.6|2041|2035|26
1594004400000|2020-07-06 03:00:00|2044.4|2038.4|2044|2038|2045.1|2039.1|2042.8|2036.8|12
1594004700000|2020-07-06 03:05:00|2044.1|2038.1|2044.5|2038.5|2045.3|2039.3|2043.6|2037.6|38
1594005000000|2020-07-06 03:10:00|2044.8|2038.8|2042.4|2036.4|2045|2039|2042.4|2036.4|36
1594005300000|2020-07-06 03:15:00|2042.6|2036.6|2044.3|2038.3|2044.8|2038.8|2042.6|2036.6|34
1594005600000|2020-07-06 03:20:00|2044.5|2038.5|2041.6|2035.6|2044.5|2038.5|2040.8|2034.8|28
1594005900000|2020-07-06 03:25:00|2042|2036|2043.3|2037.3|2043.3|2037.3|2041.8|2035.8|10
1594006200000|2020-07-06 03:30:00|2043.5|2037.5|2043.3|2037.3|2043.5|2037.5|2043|2037|7
1594006500000|2020-07-06 03:35:00|2043.5|2037.5|2044|2038|2044|2038|2043.5|2037.5|3
1594006800000|2020-07-06 03:40:00|2043.8|2037.8|2042.8|2036.8|2043.8|2037.8|2042.8|2036.8|9
1594007100000|2020-07-06 03:45:00|2043|2037|2043.8|2037.8|2043.8|2037.8|2043|2037|4
1594008600000|2020-07-06 04:10:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1594008900000|2020-07-06 04:15:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.5|2037.5|3
1594010100000|2020-07-06 04:35:00|2044|2038|2042.8|2036.8|2044|2038|2042.8|2036.8|4
1594010400000|2020-07-06 04:40:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1594010700000|2020-07-06 04:45:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1594011000000|2020-07-06 04:50:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1594011600000|2020-07-06 05:00:00|2042.8|2036.8|2044.3|2038.3|2044.3|2038.3|2042.8|2036.8|6
1594011900000|2020-07-06 05:05:00|2044|2038|2044|2038|2044.8|2038.8|2044|2038|10
1594012200000|2020-07-06 05:10:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|4
1594012500000|2020-07-06 05:15:00|2044.3|2038.3|2043.8|2037.8|2044.3|2038.3|2043.8|2037.8|3
1594012800000|2020-07-06 05:20:00|2043.5|2037.5|2043.8|2037.8|2044|2038|2043.5|2037.5|3
1594013100000|2020-07-06 05:25:00|2044|2038|2044|2038|2044|2038|2044|2038|1
1594013400000|2020-07-06 05:30:00|2044.8|2038.8|2047.5|2041.5|2047.5|2041.5|2044.5|2038.5|44
1594013700000|2020-07-06 05:35:00|2047.6|2041.6|2049|2043|2049|2043|2046.3|2040.3|34
1594014000000|2020-07-06 05:40:00|2048.9|2042.9|2050.8|2044.8|2050.8|2044.8|2048|2042|57
1594014300000|2020-07-06 05:45:00|2051|2045|2049|2043|2052.8|2046.8|2047.6|2041.6|78
1594014600000|2020-07-06 05:50:00|2048.5|2042.5|2049.4|2043.4|2050.5|2044.5|2048|2042|36
1594014900000|2020-07-06 05:55:00|2049.1|2043.1|2050.1|2044.1|2051.6|2045.6|2049.1|2043.1|50
1594015200000|2020-07-06 06:00:00|2050.4|2044.4|2052.6|2046.6|2052.8|2046.8|2050.4|2044.4|24
1594015500000|2020-07-06 06:05:00|2052.4|2046.4|2051.8|2045.8|2052.6|2046.6|2051.6|2045.6|20
1594015800000|2020-07-06 06:10:00|2052|2046|2052.8|2046.8|2054.5|2048.5|2051.8|2045.8|29
1594016100000|2020-07-06 06:15:00|2052.9|2046.9|2052|2046|2054.1|2048.1|2052|2046|24
1594016400000|2020-07-06 06:20:00|2052.3|2046.3|2051.8|2045.8|2052.8|2046.8|2049.8|2043.8|56
1594016700000|2020-07-06 06:25:00|2051.5|2045.5|2051.5|2045.5|2052|2046|2050|2044|73
1594017000000|2020-07-06 06:30:00|2051.9|2045.9|2051.3|2045.3|2052.8|2046.8|2050.5|2044.5|58
1594017300000|2020-07-06 06:35:00|2051.5|2045.5|2052.8|2046.8|2052.8|2046.8|2051.3|2045.3|53
1594017600000|2020-07-06 06:40:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.3|2046.3|108
1594017900000|2020-07-06 06:45:00|2053.1|2047.1|2051.3|2045.3|2054.3|2048.3|2050.9|2044.9|98
1594018200000|2020-07-06 06:50:00|2051.5|2045.5|2052.5|2046.5|2053|2047|2051|2045|77
1594018500000|2020-07-06 06:55:00|2052.3|2046.3|2052.4|2046.4|2052.9|2046.9|2051.1|2045.1|68
1594018800000|2020-07-06 07:00:00|2052.5|2046.5|2052.6|2046.6|2052.9|2046.9|2049.1|2043.1|85
1594019100000|2020-07-06 07:05:00|2052.4|2046.4|2052.8|2046.8|2056.6|2050.6|2051.6|2045.6|71
1594019400000|2020-07-06 07:10:00|2053.1|2047.1|2052.4|2046.4|2056.3|2050.3|2050.9|2044.9|47
1594019700000|2020-07-06 07:15:00|2052.3|2046.3|2049.8|2043.8|2053.3|2047.3|2049.4|2043.4|39
1594020000000|2020-07-06 07:20:00|2049.5|2043.5|2049|2043|2050.8|2044.8|2049|2043|26
1594020300000|2020-07-06 07:25:00|2049.3|2043.3|2050.5|2044.5|2051.5|2045.5|2048.9|2042.9|33
1594020600000|2020-07-06 07:30:00|2050.8|2044.8|2051.5|2045.5|2052.5|2046.5|2050.6|2044.6|28
1594020900000|2020-07-06 07:35:00|2051.3|2045.3|2051.8|2045.8|2052.3|2046.3|2050.3|2044.3|19
1594021200000|2020-07-06 07:40:00|2052|2046|2052.5|2046.5|2052.5|2046.5|2051.5|2045.5|16
1594021500000|2020-07-06 07:45:00|2052.3|2046.3|2051.5|2045.5|2052.3|2046.3|2050.5|2044.5|8
1594021800000|2020-07-06 07:50:00|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1594022100000|2020-07-06 07:55:00|2051.5|2045.5|2052.1|2046.1|2052.5|2046.5|2051.5|2045.5|28
1594022400000|2020-07-06 08:00:00|2052.4|2046.4|2052|2046|2052.6|2046.6|2050.5|2044.5|36
1594022700000|2020-07-06 08:05:00|2052.3|2046.3|2051.5|2045.5|2052.6|2046.6|2049.5|2043.5|43
1594023000000|2020-07-06 08:10:00|2051.3|2045.3|2049.8|2043.8|2051.5|2045.5|2049.5|2043.5|25
1594023300000|2020-07-06 08:15:00|2049.6|2043.6|2049.3|2043.3|2049.8|2043.8|2049|2043|18
1594023600000|2020-07-06 08:20:00|2048.8|2042.8|2049.3|2043.3|2049.5|2043.5|2048.8|2042.8|14
1594023900000|2020-07-06 08:25:00|2049|2043|2048.5|2042.5|2049.4|2043.4|2048.4|2042.4|9
1594024200000|2020-07-06 08:30:00|2048.4|2042.4|2048.5|2042.5|2048.9|2042.9|2047.1|2041.1|40
1594024500000|2020-07-06 08:35:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2048|2042|14
1594024800000|2020-07-06 08:40:00|2047.6|2041.6|2047.5|2041.5|2049.3|2043.3|2047.5|2041.5|18
1594025100000|2020-07-06 08:45:00|2047.8|2041.8|2046.5|2040.5|2048.8|2042.8|2046.5|2040.5|19
1594025400000|2020-07-06 08:50:00|2046.8|2040.8|2045|2039|2046.8|2040.8|2044.4|2038.4|25
1594025700000|2020-07-06 08:55:00|2044.9|2038.9|2045.3|2039.3|2045.5|2039.5|2044.8|2038.8|10
1594026000000|2020-07-06 09:00:00|2045.5|2039.5|2046|2040|2046|2040|2045.1|2039.1|13
1594026300000|2020-07-06 09:05:00|2046.1|2040.1|2046.5|2040.5|2046.8|2040.8|2045.8|2039.8|11
1594026600000|2020-07-06 09:10:00|2046.3|2040.3|2049|2043|2049|2043|2046.3|2040.3|16
1594026900000|2020-07-06 09:15:00|2048.8|2042.8|2048|2042|2048.8|2042.8|2047.6|2041.6|16
1594027200000|2020-07-06 09:20:00|2047.8|2041.8|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|9
1594027500000|2020-07-06 09:25:00|2047.1|2041.1|2048|2042|2049.4|2043.4|2047.1|2041.1|19
1594027800000|2020-07-06 09:30:00|2047.8|2041.8|2046.8|2040.8|2049.3|2043.3|2046.5|2040.5|25
1594028100000|2020-07-06 09:35:00|2047.3|2041.3|2046.9|2040.9|2047.8|2041.8|2046.9|2040.9|13
1594028400000|2020-07-06 09:40:00|2047|2041|2046.5|2040.5|2047|2041|2046.5|2040.5|3
1594028700000|2020-07-06 09:45:00|2046.6|2040.6|2046.5|2040.5|2048|2042|2046.5|2040.5|10
1594029000000|2020-07-06 09:50:00|2046.3|2040.3|2045.5|2039.5|2046.9|2040.9|2045.3|2039.3|11
1594029300000|2020-07-06 09:55:00|2045.3|2039.3|2045.3|2039.3|2045.5|2039.5|2045.3|2039.3|7
1594029600000|2020-07-06 10:00:00|2045.5|2039.5|2046.5|2040.5|2046.8|2040.8|2045.3|2039.3|26
1594029900000|2020-07-06 10:05:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|9
1594030200000|2020-07-06 10:10:00|2046|2040|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|11
1594030500000|2020-07-06 10:15:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.5|2039.5|5
1594030800000|2020-07-06 10:20:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2046|2040|2
1594031100000|2020-07-06 10:25:00|2046.8|2040.8|2045.3|2039.3|2046.8|2040.8|2045.3|2039.3|20
1594031400000|2020-07-06 10:30:00|2045.5|2039.5|2046.3|2040.3|2046.5|2040.5|2045.5|2039.5|15
1594031700000|2020-07-06 10:35:00|2046.5|2040.5|2045|2039|2046.5|2040.5|2045|2039|7
1594032000000|2020-07-06 10:40:00|2044.8|2038.8|2045.3|2039.3|2045.6|2039.6|2044.8|2038.8|13
1594032300000|2020-07-06 10:45:00|2045|2039|2045.3|2039.3|2045.5|2039.5|2044.8|2038.8|8
1594032600000|2020-07-06 10:50:00|2045|2039|2044.8|2038.8|2045|2039|2044.8|2038.8|6
1594032900000|2020-07-06 10:55:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2044.8|2038.8|10
1594033200000|2020-07-06 11:00:00|2045.5|2039.5|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|7
1594033500000|2020-07-06 11:05:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.5|2039.5|7
1594033800000|2020-07-06 11:10:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.5|2038.5|8
1594034100000|2020-07-06 11:15:00|2045|2039|2046.5|2040.5|2046.5|2040.5|2045|2039|6
1594034400000|2020-07-06 11:20:00|2046.3|2040.3|2047.4|2041.4|2048.1|2042.1|2046.3|2040.3|20
1594034700000|2020-07-06 11:25:00|2047.3|2041.3|2049.8|2043.8|2050.3|2044.3|2047.3|2041.3|16
1594035000000|2020-07-06 11:30:00|2049.5|2043.5|2049.3|2043.3|2050.5|2044.5|2049.3|2043.3|16
1594035300000|2020-07-06 11:35:00|2049.8|2043.8|2049.8|2043.8|2051.8|2045.8|2049.5|2043.5|35
1594035600000|2020-07-06 11:40:00|2049.3|2043.3|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|10
1594035900000|2020-07-06 11:45:00|2050.3|2044.3|2050.5|2044.5|2051|2045|2050.3|2044.3|6
1594036200000|2020-07-06 11:50:00|2050.6|2044.6|2051.4|2045.4|2052|2046|2050.3|2044.3|45
1594036500000|2020-07-06 11:55:00|2051.6|2045.6|2049.9|2043.9|2051.6|2045.6|2049|2043|34
1594036800000|2020-07-06 12:00:00|2050.1|2044.1|2050|2044|2050.8|2044.8|2049.9|2043.9|39
1594037100000|2020-07-06 12:05:00|2050.3|2044.3|2050.5|2044.5|2050.9|2044.9|2049.5|2043.5|21
1594037400000|2020-07-06 12:10:00|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2049.8|2043.8|25
1594037700000|2020-07-06 12:15:00|2050.6|2044.6|2051.4|2045.4|2051.6|2045.6|2050.3|2044.3|31
1594038000000|2020-07-06 12:20:00|2052|2046|2052.4|2046.4|2052.4|2046.4|2051.4|2045.4|17
1594038300000|2020-07-06 12:25:00|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2051.9|2045.9|7
1594038600000|2020-07-06 12:30:00|2052.4|2046.4|2051.5|2045.5|2052.4|2046.4|2050.9|2044.9|33
1594038900000|2020-07-06 12:35:00|2051.4|2045.4|2051.6|2045.6|2052.1|2046.1|2050.9|2044.9|16
1594039200000|2020-07-06 12:40:00|2051.9|2045.9|2050.6|2044.6|2051.9|2045.9|2050.3|2044.3|18
1594039500000|2020-07-06 12:45:00|2050.5|2044.5|2050.5|2044.5|2050.8|2044.8|2050.3|2044.3|6
1594039800000|2020-07-06 12:50:00|2050.3|2044.3|2050.4|2044.4|2050.5|2044.5|2050.1|2044.1|9
1594040100000|2020-07-06 12:55:00|2050|2044|2052|2046|2052.3|2046.3|2050|2044|28
1594040400000|2020-07-06 13:00:00|2052.3|2046.3|2052.3|2046.3|2052.8|2046.8|2050.8|2044.8|107
1594040700000|2020-07-06 13:05:00|2052.5|2046.5|2053|2047|2053|2047|2049.1|2043.1|119
1594041000000|2020-07-06 13:10:00|2053.3|2047.3|2054|2048|2055.4|2049.4|2053.3|2047.3|80
1594041300000|2020-07-06 13:15:00|2054.1|2048.1|2055.5|2049.5|2056.4|2050.4|2054|2048|44
1594041600000|2020-07-06 13:20:00|2055.3|2049.3|2057.4|2051.4|2057.4|2051.4|2055.3|2049.3|27
1594041900000|2020-07-06 13:25:00|2057.5|2051.5|2056.3|2050.3|2057.5|2051.5|2054.8|2048.8|48
1594042200000|2020-07-06 13:30:00|2056.5|2050.5|2059.5|2053.5|2060.3|2054.3|2056.3|2050.3|51
1594042500000|2020-07-06 13:35:00|2059.8|2053.8|2060.4|2054.4|2061.8|2055.8|2058.8|2052.8|67
1594042800000|2020-07-06 13:40:00|2060.6|2054.6|2059.9|2053.9|2061.1|2055.1|2058.8|2052.8|41
1594043100000|2020-07-06 13:45:00|2060|2054|2060.9|2054.9|2061|2055|2058.5|2052.5|47
1594043400000|2020-07-06 13:50:00|2060.8|2054.8|2059|2053|2060.8|2054.8|2058.5|2052.5|49
1594043700000|2020-07-06 13:55:00|2059.3|2053.3|2058.5|2052.5|2060|2054|2058.1|2052.1|31
1594044000000|2020-07-06 14:00:00|2058.3|2052.3|2059.5|2053.5|2060.3|2054.3|2058.3|2052.3|69
1594044300000|2020-07-06 14:05:00|2059.8|2053.8|2057.8|2051.8|2059.8|2053.8|2056.3|2050.3|72
1594044600000|2020-07-06 14:10:00|2058|2052|2058|2052|2059|2053|2057.3|2051.3|54
1594044900000|2020-07-06 14:15:00|2058.3|2052.3|2057.5|2051.5|2059.3|2053.3|2057.5|2051.5|31
1594045200000|2020-07-06 14:20:00|2057.8|2051.8|2057.5|2051.5|2058.1|2052.1|2056.8|2050.8|23
1594045500000|2020-07-06 14:25:00|2056.8|2050.8|2055.5|2049.5|2057.3|2051.3|2055.5|2049.5|33
1594045800000|2020-07-06 14:30:00|2055.3|2049.3|2056.8|2050.8|2056.8|2050.8|2054.3|2048.3|31
1594046100000|2020-07-06 14:35:00|2057|2051|2057.9|2051.9|2058.4|2052.4|2056.3|2050.3|39
1594046400000|2020-07-06 14:40:00|2058.4|2052.4|2061.3|2055.3|2061.8|2055.8|2057.8|2051.8|54
1594046700000|2020-07-06 14:45:00|2061.6|2055.6|2063.5|2057.5|2064.5|2058.5|2060.4|2054.4|76
1594047000000|2020-07-06 14:50:00|2063.4|2057.4|2064.6|2058.6|2064.9|2058.9|2062.6|2056.6|54
1594047300000|2020-07-06 14:55:00|2064.9|2058.9|2066|2060|2067.9|2061.9|2064.4|2058.4|68
1594047600000|2020-07-06 15:00:00|2066.5|2060.5|2062.4|2056.4|2066.5|2060.5|2060.9|2054.9|84
1594047900000|2020-07-06 15:05:00|2062.6|2056.6|2065.3|2059.3|2065.4|2059.4|2062.6|2056.6|28
1594048200000|2020-07-06 15:10:00|2064.9|2058.9|2064.8|2058.8|2066|2060|2064.3|2058.3|39
1594048500000|2020-07-06 15:15:00|2064.5|2058.5|2064.5|2058.5|2066.8|2060.8|2063.5|2057.5|59
1594048800000|2020-07-06 15:20:00|2064.8|2058.8|2065.8|2059.8|2067.3|2061.3|2064.8|2058.8|48
1594049100000|2020-07-06 15:25:00|2066|2060|2063.6|2057.6|2067.3|2061.3|2063.6|2057.6|37
1594049400000|2020-07-06 15:30:00|2063.9|2057.9|2063.4|2057.4|2063.9|2057.9|2063|2057|24
1594049700000|2020-07-06 15:35:00|2063.3|2057.3|2063.4|2057.4|2064.1|2058.1|2063.3|2057.3|13
1594050000000|2020-07-06 15:40:00|2063.6|2057.6|2063.4|2057.4|2064.1|2058.1|2063|2057|15
1594050300000|2020-07-06 15:45:00|2063.1|2057.1|2061|2055|2063.4|2057.4|2060.8|2054.8|11
1594050600000|2020-07-06 15:50:00|2061.1|2055.1|2057.8|2051.8|2061.4|2055.4|2057.8|2051.8|13
1594050900000|2020-07-06 15:55:00|2058|2052|2056.5|2050.5|2058.5|2052.5|2056.5|2050.5|17
1594051200000|2020-07-06 16:00:00|2056.3|2050.3|2057.3|2051.3|2058.3|2052.3|2055.8|2049.8|16
1594051500000|2020-07-06 16:05:00|2056.8|2050.8|2056.5|2050.5|2056.8|2050.8|2056.5|2050.5|8
1594051800000|2020-07-06 16:10:00|2056.6|2050.6|2056.1|2050.1|2058|2052|2055.4|2049.4|20
1594052100000|2020-07-06 16:15:00|2055.9|2049.9|2055.3|2049.3|2055.9|2049.9|2054.9|2048.9|14
1594052400000|2020-07-06 16:20:00|2055.4|2049.4|2055.3|2049.3|2055.4|2049.4|2054.5|2048.5|7
1594052700000|2020-07-06 16:25:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1594053000000|2020-07-06 16:30:00|2054.8|2048.8|2055.4|2049.4|2055.6|2049.6|2054.6|2048.6|8
1594053300000|2020-07-06 16:35:00|2055.3|2049.3|2055.9|2049.9|2056.1|2050.1|2055.3|2049.3|12
1594053600000|2020-07-06 16:40:00|2055.4|2049.4|2056.1|2050.1|2056.1|2050.1|2055.4|2049.4|8
1594053900000|2020-07-06 16:45:00|2056.3|2050.3|2056.3|2050.3|2056.3|2050.3|2056.1|2050.1|3
1594054500000|2020-07-06 16:55:00|2055.9|2049.9|2056.6|2050.6|2056.6|2050.6|2055.6|2049.6|6
1594080000000|2020-07-07 00:00:00|2060.8|2054.8|2063.3|2057.3|2063.8|2057.8|2060.8|2054.8|12
1594080300000|2020-07-07 00:05:00|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2062.8|2056.8|3
1594081200000|2020-07-07 00:20:00|2063|2057|2072.4|2066.4|2072.4|2066.4|2063|2057|26
1594081500000|2020-07-07 00:25:00|2072|2066|2070|2064|2072|2066|2070|2064|12
1594081800000|2020-07-07 00:30:00|2069.8|2063.8|2068.3|2062.3|2069.8|2063.8|2068.3|2062.3|2
1594082100000|2020-07-07 00:35:00|2067.4|2061.4|2068.3|2062.3|2068.3|2062.3|2067.1|2061.1|5
1594082400000|2020-07-07 00:40:00|2068.5|2062.5|2067.3|2061.3|2068.5|2062.5|2067.1|2061.1|4
1594082700000|2020-07-07 00:45:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1594083000000|2020-07-07 00:50:00|2065.5|2059.5|2066.5|2060.5|2066.5|2060.5|2065.5|2059.5|8
1594083300000|2020-07-07 00:55:00|2065.8|2059.8|2067.3|2061.3|2067.3|2061.3|2065.6|2059.6|4
1594083600000|2020-07-07 01:00:00|2067|2061|2061.1|2055.1|2067|2061|2061.1|2055.1|47
1594083900000|2020-07-07 01:05:00|2061|2055|2059.4|2053.4|2061.6|2055.6|2059|2053|80
1594084200000|2020-07-07 01:10:00|2059.5|2053.5|2058.5|2052.5|2059.8|2053.8|2058.3|2052.3|14
1594084500000|2020-07-07 01:15:00|2058.8|2052.8|2060.1|2054.1|2062.6|2056.6|2058.8|2052.8|52
1594084800000|2020-07-07 01:20:00|2060.3|2054.3|2058.9|2052.9|2061.4|2055.4|2058.9|2052.9|34
1594085100000|2020-07-07 01:25:00|2059.6|2053.6|2059.3|2053.3|2060.1|2054.1|2058.3|2052.3|39
1594085400000|2020-07-07 01:30:00|2058.9|2052.9|2060.4|2054.4|2062.5|2056.5|2058.4|2052.4|50
1594085700000|2020-07-07 01:35:00|2060.6|2054.6|2058|2052|2060.6|2054.6|2057.5|2051.5|29
1594086000000|2020-07-07 01:40:00|2057.8|2051.8|2057|2051|2057.8|2051.8|2054.5|2048.5|74
1594086300000|2020-07-07 01:45:00|2056.8|2050.8|2060.3|2054.3|2060.5|2054.5|2056.8|2050.8|25
1594086600000|2020-07-07 01:50:00|2060.8|2054.8|2058.4|2052.4|2060.8|2054.8|2056.8|2050.8|64
1594086900000|2020-07-07 01:55:00|2058.1|2052.1|2058.8|2052.8|2060|2054|2058.1|2052.1|19
1594087200000|2020-07-07 02:00:00|2058.5|2052.5|2061.3|2055.3|2062|2056|2058.3|2052.3|26
1594087500000|2020-07-07 02:05:00|2061.5|2055.5|2062|2056|2062.5|2056.5|2061.5|2055.5|15
1594087800000|2020-07-07 02:10:00|2062.5|2056.5|2063.4|2057.4|2064.5|2058.5|2062.4|2056.4|26
1594088100000|2020-07-07 02:15:00|2063.1|2057.1|2063.3|2057.3|2063.3|2057.3|2063.1|2057.1|2
1594088400000|2020-07-07 02:20:00|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|2
1594089000000|2020-07-07 02:30:00|2062.4|2056.4|2062.3|2056.3|2062.4|2056.4|2061.8|2055.8|4
1594089300000|2020-07-07 02:35:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|4
1594089600000|2020-07-07 02:40:00|2062.1|2056.1|2061.5|2055.5|2062.1|2056.1|2061.1|2055.1|6
1594089900000|2020-07-07 02:45:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|6
1594090200000|2020-07-07 02:50:00|2061.8|2055.8|2059.8|2053.8|2061.8|2055.8|2059.8|2053.8|12
1594090500000|2020-07-07 02:55:00|2060|2054|2059.8|2053.8|2060|2054|2057.5|2051.5|18
1594090800000|2020-07-07 03:00:00|2060|2054|2058.8|2052.8|2060.5|2054.5|2058.8|2052.8|11
1594091100000|2020-07-07 03:05:00|2058.5|2052.5|2059|2053|2059|2053|2058.3|2052.3|5
1594091400000|2020-07-07 03:10:00|2058.8|2052.8|2058.8|2052.8|2059.5|2053.5|2058.8|2052.8|9
1594091700000|2020-07-07 03:15:00|2059|2053|2058.8|2052.8|2059|2053|2058.5|2052.5|12
1594092000000|2020-07-07 03:20:00|2059|2053|2059.3|2053.3|2059.5|2053.5|2058.8|2052.8|18
1594092300000|2020-07-07 03:25:00|2059|2053|2060.5|2054.5|2060.5|2054.5|2058.8|2052.8|81
1594096200000|2020-07-07 04:30:00|2060.8|2054.8|2061.8|2055.8|2061.8|2055.8|2060.5|2054.5|6
1594096800000|2020-07-07 04:40:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1594097400000|2020-07-07 04:50:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2061.8|2055.8|6
1594097700000|2020-07-07 04:55:00|2062|2056|2061.4|2055.4|2062|2056|2061.4|2055.4|6
1594098000000|2020-07-07 05:00:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1594098300000|2020-07-07 05:05:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1594098900000|2020-07-07 05:15:00|2062.3|2056.3|2062.3|2056.3|2062.5|2056.5|2062|2056|5
1594099200000|2020-07-07 05:20:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1594099500000|2020-07-07 05:25:00|2061.3|2055.3|2061.9|2055.9|2062.3|2056.3|2061.3|2055.3|4
1594099800000|2020-07-07 05:30:00|2061.1|2055.1|2060.5|2054.5|2061.1|2055.1|2058|2052|43
1594100100000|2020-07-07 05:35:00|2060.3|2054.3|2060.5|2054.5|2061.3|2055.3|2060.3|2054.3|9
1594100400000|2020-07-07 05:40:00|2060.3|2054.3|2063.1|2057.1|2063.1|2057.1|2059|2053|41
1594100700000|2020-07-07 05:45:00|2062.9|2056.9|2062|2056|2062.9|2056.9|2062|2056|9
1594101000000|2020-07-07 05:50:00|2061.8|2055.8|2059|2053|2062|2056|2059|2053|23
1594101300000|2020-07-07 05:55:00|2058.8|2052.8|2055.5|2049.5|2058.8|2052.8|2055|2049|38
1594101600000|2020-07-07 06:00:00|2055.3|2049.3|2053|2047|2055.3|2049.3|2051.9|2045.9|38
1594101900000|2020-07-07 06:05:00|2052.8|2046.8|2050.6|2044.6|2052.8|2046.8|2050.3|2044.3|39
1594102200000|2020-07-07 06:10:00|2050.3|2044.3|2048.4|2042.4|2050.8|2044.8|2047.9|2041.9|87
1594102500000|2020-07-07 06:15:00|2047.9|2041.9|2051.9|2045.9|2052.4|2046.4|2047.8|2041.8|116
1594102800000|2020-07-07 06:20:00|2051.5|2045.5|2050.8|2044.8|2051.5|2045.5|2049.3|2043.3|12
1594103100000|2020-07-07 06:25:00|2051|2045|2050.5|2044.5|2051|2045|2050.5|2044.5|5
1594103400000|2020-07-07 06:30:00|2051.3|2045.3|2051.3|2045.3|2051.8|2045.8|2050.3|2044.3|24
1594103700000|2020-07-07 06:35:00|2051.5|2045.5|2054.8|2048.8|2054.8|2048.8|2051.5|2045.5|38
1594104000000|2020-07-07 06:40:00|2054.9|2048.9|2052.5|2046.5|2055.3|2049.3|2052.5|2046.5|20
1594104300000|2020-07-07 06:45:00|2052.3|2046.3|2052.6|2046.6|2052.8|2046.8|2052|2046|21
1594104600000|2020-07-07 06:50:00|2052.9|2046.9|2051.3|2045.3|2052.9|2046.9|2050.5|2044.5|32
1594104900000|2020-07-07 06:55:00|2051|2045|2052.4|2046.4|2052.8|2046.8|2051|2045|17
1594105200000|2020-07-07 07:00:00|2052.3|2046.3|2047.6|2041.6|2052.3|2046.3|2046.4|2040.4|63
1594105500000|2020-07-07 07:05:00|2047.4|2041.4|2047.3|2041.3|2048.1|2042.1|2044.8|2038.8|62
1594105800000|2020-07-07 07:10:00|2047.5|2041.5|2048.5|2042.5|2049.6|2043.6|2047.5|2041.5|19
1594106100000|2020-07-07 07:15:00|2048.8|2042.8|2052.1|2046.1|2052.9|2046.9|2048.8|2042.8|47
1594106400000|2020-07-07 07:20:00|2052.4|2046.4|2050.3|2044.3|2052.9|2046.9|2049.9|2043.9|24
1594106700000|2020-07-07 07:25:00|2050|2044|2051.8|2045.8|2052|2046|2048.4|2042.4|41
1594107000000|2020-07-07 07:30:00|2052|2046|2052.9|2046.9|2052.9|2046.9|2050.8|2044.8|28
1594107300000|2020-07-07 07:35:00|2052.8|2046.8|2052.8|2046.8|2052.9|2046.9|2051.8|2045.8|20
1594107600000|2020-07-07 07:40:00|2052.5|2046.5|2052|2046|2052.8|2046.8|2051.8|2045.8|10
1594107900000|2020-07-07 07:45:00|2051.5|2045.5|2052.6|2046.6|2052.9|2046.9|2051.5|2045.5|25
1594108200000|2020-07-07 07:50:00|2052.4|2046.4|2052.6|2046.6|2052.8|2046.8|2052|2046|11
1594108500000|2020-07-07 07:55:00|2052.3|2046.3|2052.8|2046.8|2052.9|2046.9|2052.3|2046.3|14
1594108800000|2020-07-07 08:00:00|2052.5|2046.5|2050.9|2044.9|2052.5|2046.5|2050.6|2044.6|13
1594109100000|2020-07-07 08:05:00|2050.8|2044.8|2050.5|2044.5|2051.5|2045.5|2049.5|2043.5|31
1594109400000|2020-07-07 08:10:00|2050.4|2044.4|2052.5|2046.5|2052.8|2046.8|2049.8|2043.8|50
1594109700000|2020-07-07 08:15:00|2052.6|2046.6|2051|2045|2052.8|2046.8|2050.3|2044.3|25
1594110000000|2020-07-07 08:20:00|2050.8|2044.8|2051.1|2045.1|2051.5|2045.5|2050.5|2044.5|13
1594110300000|2020-07-07 08:25:00|2050.9|2044.9|2045|2039|2050.9|2044.9|2044.8|2038.8|38
1594110600000|2020-07-07 08:30:00|2045.4|2039.4|2043.4|2037.4|2045.4|2039.4|2041.8|2035.8|46
1594110900000|2020-07-07 08:35:00|2043.5|2037.5|2043.3|2037.3|2044.3|2038.3|2043.1|2037.1|36
1594111200000|2020-07-07 08:40:00|2043.5|2037.5|2045.8|2039.8|2046.8|2040.8|2043.3|2037.3|32
1594111500000|2020-07-07 08:45:00|2045.5|2039.5|2046.4|2040.4|2047.3|2041.3|2044.8|2038.8|36
1594111800000|2020-07-07 08:50:00|2046.6|2040.6|2047.1|2041.1|2047.8|2041.8|2045.9|2039.9|32
1594112100000|2020-07-07 08:55:00|2047.4|2041.4|2045|2039|2047.6|2041.6|2045|2039|32
1594112400000|2020-07-07 09:00:00|2044.9|2038.9|2043.9|2037.9|2046.6|2040.6|2043.6|2037.6|47
1594112700000|2020-07-07 09:05:00|2044.1|2038.1|2044.5|2038.5|2045.8|2039.8|2044.1|2038.1|22
1594113000000|2020-07-07 09:10:00|2044.3|2038.3|2042|2036|2044.3|2038.3|2041.8|2035.8|27
1594113300000|2020-07-07 09:15:00|2041.3|2035.3|2044.6|2038.6|2045|2039|2040|2034|48
1594113600000|2020-07-07 09:20:00|2044.5|2038.5|2042.5|2036.5|2045|2039|2042.5|2036.5|28
1594113900000|2020-07-07 09:25:00|2042.3|2036.3|2044|2038|2044|2038|2041.8|2035.8|19
1594114200000|2020-07-07 09:30:00|2043.8|2037.8|2043.4|2037.4|2044.8|2038.8|2043.1|2037.1|11
1594114500000|2020-07-07 09:35:00|2043.3|2037.3|2045.8|2039.8|2045.8|2039.8|2043.3|2037.3|16
1594114800000|2020-07-07 09:40:00|2045.6|2039.6|2044.8|2038.8|2046|2040|2044.8|2038.8|15
1594115100000|2020-07-07 09:45:00|2044.9|2038.9|2045.8|2039.8|2046|2040|2044|2038|23
1594115400000|2020-07-07 09:50:00|2045.5|2039.5|2043.8|2037.8|2046|2040|2043.8|2037.8|44
1594115700000|2020-07-07 09:55:00|2044|2038|2045|2039|2045.5|2039.5|2044|2038|12
1594116000000|2020-07-07 10:00:00|2045.3|2039.3|2045|2039|2045.3|2039.3|2044|2038|14
1594116300000|2020-07-07 10:05:00|2045.3|2039.3|2045.5|2039.5|2045.6|2039.6|2044.6|2038.6|29
1594116600000|2020-07-07 10:10:00|2045.3|2039.3|2045.3|2039.3|2045.8|2039.8|2044.6|2038.6|52
1594116900000|2020-07-07 10:15:00|2045|2039|2045|2039|2045.5|2039.5|2043.8|2037.8|44
1594117200000|2020-07-07 10:20:00|2045.3|2039.3|2046.5|2040.5|2047.5|2041.5|2045.3|2039.3|54
1594117500000|2020-07-07 10:25:00|2046.3|2040.3|2045.8|2039.8|2047|2041|2045.3|2039.3|31
1594117800000|2020-07-07 10:30:00|2046|2040|2046.3|2040.3|2047|2041|2046|2040|21
1594118100000|2020-07-07 10:35:00|2046.4|2040.4|2048.3|2042.3|2048.3|2042.3|2046.1|2040.1|45
1594118400000|2020-07-07 10:40:00|2048.4|2042.4|2046.5|2040.5|2048.5|2042.5|2046|2040|34
1594118700000|2020-07-07 10:45:00|2046.8|2040.8|2047.5|2041.5|2048.4|2042.4|2046.8|2040.8|14
1594119000000|2020-07-07 10:50:00|2047.8|2041.8|2047.3|2041.3|2048.8|2042.8|2047.3|2041.3|13
1594119300000|2020-07-07 10:55:00|2047.5|2041.5|2048|2042|2048|2042|2047|2041|8
1594119600000|2020-07-07 11:00:00|2048.3|2042.3|2047.8|2041.8|2048.5|2042.5|2047|2041|23
1594119900000|2020-07-07 11:05:00|2047.9|2041.9|2047.5|2041.5|2048.8|2042.8|2047.5|2041.5|16
1594120200000|2020-07-07 11:10:00|2047.8|2041.8|2048.3|2042.3|2048.3|2042.3|2047.6|2041.6|11
1594120500000|2020-07-07 11:15:00|2048.5|2042.5|2047.8|2041.8|2048.8|2042.8|2047.4|2041.4|9
1594120800000|2020-07-07 11:20:00|2048|2042|2047.3|2041.3|2048|2042|2047.3|2041.3|2
1594121100000|2020-07-07 11:25:00|2047|2041|2046.3|2040.3|2047|2041|2046.3|2040.3|12
1594121400000|2020-07-07 11:30:00|2045.8|2039.8|2044.9|2038.9|2045.8|2039.8|2044.5|2038.5|15
1594121700000|2020-07-07 11:35:00|2044.8|2038.8|2045.5|2039.5|2046.3|2040.3|2044.8|2038.8|14
1594122000000|2020-07-07 11:40:00|2045.3|2039.3|2046.8|2040.8|2046.8|2040.8|2044.8|2038.8|11
1594122300000|2020-07-07 11:45:00|2047|2041|2041.6|2035.6|2047|2041|2041.3|2035.3|36
1594122600000|2020-07-07 11:50:00|2041.4|2035.4|2038.3|2032.3|2043.3|2037.3|2035.8|2029.8|103
1594122900000|2020-07-07 11:55:00|2038.5|2032.5|2041|2035|2041.9|2035.9|2038.5|2032.5|36
1594123200000|2020-07-07 12:00:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2039.8|2033.8|17
1594123500000|2020-07-07 12:05:00|2041.3|2035.3|2041|2035|2041.8|2035.8|2040.5|2034.5|29
1594123800000|2020-07-07 12:10:00|2041.3|2035.3|2041.3|2035.3|2041.8|2035.8|2040.8|2034.8|15
1594124100000|2020-07-07 12:15:00|2041.4|2035.4|2041.9|2035.9|2042.8|2036.8|2041.1|2035.1|30
1594124400000|2020-07-07 12:20:00|2041.5|2035.5|2042.6|2036.6|2043.4|2037.4|2041.4|2035.4|30
1594124700000|2020-07-07 12:25:00|2042.9|2036.9|2042.5|2036.5|2044.6|2038.6|2042.5|2036.5|31
1594125000000|2020-07-07 12:30:00|2043.1|2037.1|2044.3|2038.3|2044.8|2038.8|2042.1|2036.1|28
1594125300000|2020-07-07 12:35:00|2044|2038|2044|2038|2045.1|2039.1|2043.6|2037.6|29
1594125600000|2020-07-07 12:40:00|2044.3|2038.3|2047|2041|2047|2041|2044|2038|21
1594125900000|2020-07-07 12:45:00|2046.8|2040.8|2046.4|2040.4|2047.8|2041.8|2046.1|2040.1|17
1594126200000|2020-07-07 12:50:00|2046.6|2040.6|2046.8|2040.8|2046.8|2040.8|2046.1|2040.1|6
1594126500000|2020-07-07 12:55:00|2047|2041|2048.4|2042.4|2049.3|2043.3|2047|2041|21
1594126800000|2020-07-07 13:00:00|2048.6|2042.6|2052|2046|2052.8|2046.8|2048.6|2042.6|96
1594127100000|2020-07-07 13:05:00|2052.3|2046.3|2049|2043|2052.8|2046.8|2049|2043|70
1594127400000|2020-07-07 13:10:00|2049.3|2043.3|2050.8|2044.8|2051.9|2045.9|2049.3|2043.3|36
1594127700000|2020-07-07 13:15:00|2051|2045|2052|2046|2052|2046|2049.5|2043.5|39
1594128000000|2020-07-07 13:20:00|2051.8|2045.8|2051.9|2045.9|2053.1|2047.1|2051.5|2045.5|14
1594128300000|2020-07-07 13:25:00|2051.8|2045.8|2051|2045|2052.1|2046.1|2049.6|2043.6|48
1594128600000|2020-07-07 13:30:00|2050.8|2044.8|2051.4|2045.4|2052.6|2046.6|2049.5|2043.5|54
1594128900000|2020-07-07 13:35:00|2051.9|2045.9|2049.5|2043.5|2051.9|2045.9|2048.4|2042.4|63
1594129200000|2020-07-07 13:40:00|2049.8|2043.8|2052|2046|2052.1|2046.1|2049.8|2043.8|35
1594129500000|2020-07-07 13:45:00|2052.1|2046.1|2051.8|2045.8|2052.6|2046.6|2051.6|2045.6|31
1594129800000|2020-07-07 13:50:00|2051.5|2045.5|2052.9|2046.9|2052.9|2046.9|2051.5|2045.5|14
1594130100000|2020-07-07 13:55:00|2053.1|2047.1|2051.4|2045.4|2053.6|2047.6|2051.4|2045.4|19
1594130400000|2020-07-07 14:00:00|2051.6|2045.6|2051.6|2045.6|2052.6|2046.6|2050.6|2044.6|47
1594130700000|2020-07-07 14:05:00|2051.4|2045.4|2050.4|2044.4|2052.9|2046.9|2050.4|2044.4|33
1594131000000|2020-07-07 14:10:00|2050.1|2044.1|2054.4|2048.4|2054.6|2048.6|2050.1|2044.1|30
1594131300000|2020-07-07 14:15:00|2054.6|2048.6|2056|2050|2056.5|2050.5|2054.3|2048.3|28
1594131600000|2020-07-07 14:20:00|2056.3|2050.3|2057|2051|2057.8|2051.8|2056.3|2050.3|41
1594131900000|2020-07-07 14:25:00|2056.8|2050.8|2056.3|2050.3|2057.1|2051.1|2055.5|2049.5|31
1594132200000|2020-07-07 14:30:00|2056|2050|2052.3|2046.3|2056|2050|2052.3|2046.3|42
1594132500000|2020-07-07 14:35:00|2052.5|2046.5|2054.5|2048.5|2054.5|2048.5|2050.6|2044.6|76
1594132800000|2020-07-07 14:40:00|2054.9|2048.9|2060.1|2054.1|2060.8|2054.8|2054.9|2048.9|97
1594133100000|2020-07-07 14:45:00|2059.6|2053.6|2063.1|2057.1|2063.3|2057.3|2059.4|2053.4|86
1594133400000|2020-07-07 14:50:00|2063.4|2057.4|2073.1|2067.1|2073.9|2067.9|2062.5|2056.5|147
1594133700000|2020-07-07 14:55:00|2072.9|2066.9|2070.6|2064.6|2074.9|2068.9|2069.9|2063.9|174
1594134000000|2020-07-07 15:00:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2067.4|2061.4|56
1594134300000|2020-07-07 15:05:00|2070.3|2064.3|2070.6|2064.6|2071.9|2065.9|2069.1|2063.1|27
1594134600000|2020-07-07 15:10:00|2070.9|2064.9|2072.4|2066.4|2073.1|2067.1|2070.9|2064.9|26
1594134900000|2020-07-07 15:15:00|2072.6|2066.6|2076.3|2070.3|2077|2071|2072.6|2066.6|42
1594135200000|2020-07-07 15:20:00|2076.5|2070.5|2074.6|2068.6|2077.3|2071.3|2074.4|2068.4|22
1594135500000|2020-07-07 15:25:00|2074.9|2068.9|2074.1|2068.1|2076.1|2070.1|2073.9|2067.9|32
1594135800000|2020-07-07 15:30:00|2074.4|2068.4|2072.8|2066.8|2075.5|2069.5|2072.8|2066.8|29
1594136100000|2020-07-07 15:35:00|2072.9|2066.9|2073.3|2067.3|2073.3|2067.3|2071.8|2065.8|21
1594136400000|2020-07-07 15:40:00|2073|2067|2072.5|2066.5|2073.3|2067.3|2072.3|2066.3|7
1594136700000|2020-07-07 15:45:00|2072.8|2066.8|2072.8|2066.8|2073.3|2067.3|2072.3|2066.3|20
1594137000000|2020-07-07 15:50:00|2072.5|2066.5|2072.8|2066.8|2073.5|2067.5|2072.3|2066.3|18
1594137300000|2020-07-07 15:55:00|2072.5|2066.5|2071|2065|2072.5|2066.5|2070.3|2064.3|17
1594137600000|2020-07-07 16:00:00|2071.3|2065.3|2070.9|2064.9|2071.3|2065.3|2070.9|2064.9|3
1594137900000|2020-07-07 16:05:00|2070.8|2064.8|2070.9|2064.9|2070.9|2064.9|2069.9|2063.9|10
1594138200000|2020-07-07 16:10:00|2071.1|2065.1|2071.4|2065.4|2072|2066|2071.1|2065.1|8
1594138500000|2020-07-07 16:15:00|2071.3|2065.3|2071.3|2065.3|2071.3|2065.3|2070.6|2064.6|6
1594138800000|2020-07-07 16:20:00|2071.1|2065.1|2071.3|2065.3|2071.3|2065.3|2070.6|2064.6|8
1594139100000|2020-07-07 16:25:00|2071|2065|2072.3|2066.3|2072.3|2066.3|2070.5|2064.5|8
1594139400000|2020-07-07 16:30:00|2071.8|2065.8|2070.9|2064.9|2071.8|2065.8|2070.9|2064.9|9
1594139700000|2020-07-07 16:35:00|2070.6|2064.6|2069.5|2063.5|2070.6|2064.6|2069.5|2063.5|9
1594140000000|2020-07-07 16:40:00|2069.8|2063.8|2068.9|2062.9|2070|2064|2068.8|2062.8|14
1594140300000|2020-07-07 16:45:00|2069.1|2063.1|2070|2064|2070|2064|2068.8|2062.8|7
1594140600000|2020-07-07 16:50:00|2069.9|2063.9|2069|2063|2069.9|2063.9|2068.8|2062.8|8
1594140900000|2020-07-07 16:55:00|2069.1|2063.1|2069|2063|2069.4|2063.4|2068.9|2062.9|6
1594166400000|2020-07-08 00:00:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1594166700000|2020-07-08 00:05:00|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2068|2062|3
1594167000000|2020-07-08 00:10:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|2
1594167600000|2020-07-08 00:20:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1594167900000|2020-07-08 00:25:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.8|2061.8|3
1594168200000|2020-07-08 00:30:00|2067.8|2061.8|2067.8|2061.8|2067.9|2061.9|2067.8|2061.8|3
1594168500000|2020-07-08 00:35:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1594169100000|2020-07-08 00:45:00|2068.6|2062.6|2068.8|2062.8|2068.8|2062.8|2068.6|2062.6|2
1594169400000|2020-07-08 00:50:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|3
1594169700000|2020-07-08 00:55:00|2068.1|2062.1|2067.8|2061.8|2068.1|2062.1|2067.8|2061.8|2
1594170000000|2020-07-08 01:00:00|2068.3|2062.3|2065.3|2059.3|2068.9|2062.9|2064.5|2058.5|55
1594170300000|2020-07-08 01:05:00|2065.5|2059.5|2064.8|2058.8|2066|2060|2063|2057|51
1594170600000|2020-07-08 01:10:00|2065|2059|2062.1|2056.1|2065.5|2059.5|2062.1|2056.1|65
1594170900000|2020-07-08 01:15:00|2062|2056|2063.8|2057.8|2064|2058|2061.9|2055.9|40
1594171200000|2020-07-08 01:20:00|2063.5|2057.5|2062.9|2056.9|2063.5|2057.5|2061.9|2055.9|42
1594171500000|2020-07-08 01:25:00|2063.3|2057.3|2062.1|2056.1|2063.3|2057.3|2062.1|2056.1|25
1594171800000|2020-07-08 01:30:00|2061.9|2055.9|2063.5|2057.5|2063.9|2057.9|2061.9|2055.9|19
1594172100000|2020-07-08 01:35:00|2063.6|2057.6|2064.1|2058.1|2064.1|2058.1|2062.6|2056.6|18
1594172400000|2020-07-08 01:40:00|2064.4|2058.4|2065|2059|2066.5|2060.5|2064.4|2058.4|47
1594172700000|2020-07-08 01:45:00|2064.8|2058.8|2063.5|2057.5|2065|2059|2063.5|2057.5|9
1594173000000|2020-07-08 01:50:00|2063.3|2057.3|2063.9|2057.9|2064.1|2058.1|2062.9|2056.9|14
1594173300000|2020-07-08 01:55:00|2063.5|2057.5|2062|2056|2063.5|2057.5|2062|2056|8
1594173600000|2020-07-08 02:00:00|2061.8|2055.8|2062|2056|2062.3|2056.3|2061.8|2055.8|4
1594173900000|2020-07-08 02:05:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062|2056|6
1594174200000|2020-07-08 02:10:00|2062.6|2056.6|2062|2056|2064|2058|2061.9|2055.9|18
1594174500000|2020-07-08 02:15:00|2063.4|2057.4|2063.3|2057.3|2063.5|2057.5|2063.3|2057.3|3
1594174800000|2020-07-08 02:20:00|2063.5|2057.5|2063.8|2057.8|2064|2058|2063.5|2057.5|4
1594175400000|2020-07-08 02:30:00|2064|2058|2063.8|2057.8|2064.3|2058.3|2063.5|2057.5|10
1594175700000|2020-07-08 02:35:00|2064|2058|2068.5|2062.5|2068.5|2062.5|2063.8|2057.8|21
1594176000000|2020-07-08 02:40:00|2068|2062|2068|2062|2068|2062|2067.3|2061.3|13
1594176300000|2020-07-08 02:45:00|2068.5|2062.5|2069.3|2063.3|2069.5|2063.5|2068.5|2062.5|21
1594176600000|2020-07-08 02:50:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.3|2063.3|6
1594176900000|2020-07-08 02:55:00|2070.1|2064.1|2069.5|2063.5|2071.3|2065.3|2067.9|2061.9|49
1594177200000|2020-07-08 03:00:00|2069.3|2063.3|2069.5|2063.5|2069.5|2063.5|2068.5|2062.5|9
1594177500000|2020-07-08 03:05:00|2069|2063|2069.5|2063.5|2069.5|2063.5|2069|2063|3
1594177800000|2020-07-08 03:10:00|2069.6|2063.6|2069.9|2063.9|2070.1|2064.1|2069.6|2063.6|3
1594178100000|2020-07-08 03:15:00|2069.5|2063.5|2068.8|2062.8|2070|2064|2068|2062|17
1594178400000|2020-07-08 03:20:00|2069|2063|2069.3|2063.3|2069.8|2063.8|2069|2063|5
1594178700000|2020-07-08 03:25:00|2069|2063|2069.8|2063.8|2069.8|2063.8|2068.5|2062.5|8
1594179000000|2020-07-08 03:30:00|2070.3|2064.3|2070.3|2064.3|2072|2066|2069.8|2063.8|16
1594179900000|2020-07-08 03:45:00|2070.5|2064.5|2070.3|2064.3|2070.5|2064.5|2070|2064|4
1594180200000|2020-07-08 03:50:00|2070|2064|2069.9|2063.9|2070|2064|2069.9|2063.9|2
1594181400000|2020-07-08 04:10:00|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1594182600000|2020-07-08 04:30:00|2069|2063|2068.5|2062.5|2069|2063|2068.5|2062.5|3
1594182900000|2020-07-08 04:35:00|2067.9|2061.9|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|3
1594183200000|2020-07-08 04:40:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1594184100000|2020-07-08 04:55:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1594184400000|2020-07-08 05:00:00|2068|2062|2067.5|2061.5|2068|2062|2067.3|2061.3|4
1594184700000|2020-07-08 05:05:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1594185000000|2020-07-08 05:10:00|2067.3|2061.3|2065.3|2059.3|2067.3|2061.3|2065.3|2059.3|5
1594185600000|2020-07-08 05:20:00|2065.5|2059.5|2063.5|2057.5|2066|2060|2063.3|2057.3|12
1594185900000|2020-07-08 05:25:00|2063.8|2057.8|2063.5|2057.5|2063.8|2057.8|2063|2057|6
1594186200000|2020-07-08 05:30:00|2063.9|2057.9|2067.1|2061.1|2067.8|2061.8|2063.9|2057.9|30
1594186500000|2020-07-08 05:35:00|2066.9|2060.9|2066.9|2060.9|2067.6|2061.6|2066.3|2060.3|27
1594186800000|2020-07-08 05:40:00|2066.6|2060.6|2066.5|2060.5|2066.6|2060.6|2066.3|2060.3|9
1594187100000|2020-07-08 05:45:00|2066.4|2060.4|2066.6|2060.6|2067.1|2061.1|2065.8|2059.8|14
1594187400000|2020-07-08 05:50:00|2066.8|2060.8|2067|2061|2067.8|2061.8|2066.4|2060.4|27
1594187700000|2020-07-08 05:55:00|2067.4|2061.4|2070|2064|2070.8|2064.8|2067.4|2061.4|25
1594188000000|2020-07-08 06:00:00|2070.3|2064.3|2071|2065|2072.5|2066.5|2069.8|2063.8|48
1594188300000|2020-07-08 06:05:00|2070.8|2064.8|2071|2065|2072.5|2066.5|2070.8|2064.8|31
1594188600000|2020-07-08 06:10:00|2070.8|2064.8|2069.3|2063.3|2071|2065|2068.5|2062.5|53
1594188900000|2020-07-08 06:15:00|2069.5|2063.5|2069.8|2063.8|2071|2065|2069.5|2063.5|15
1594189200000|2020-07-08 06:20:00|2070|2064|2070.8|2064.8|2071.5|2065.5|2069.3|2063.3|35
1594189500000|2020-07-08 06:25:00|2071|2065|2076.3|2070.3|2076.6|2070.6|2071|2065|68
1594189800000|2020-07-08 06:30:00|2076.5|2070.5|2081.3|2075.3|2085.3|2079.3|2076.5|2070.5|112
1594190100000|2020-07-08 06:35:00|2081|2075|2085.5|2079.5|2085.5|2079.5|2081|2075|102
1594190400000|2020-07-08 06:40:00|2085.3|2079.3|2086|2080|2090.4|2084.4|2085.3|2079.3|86
1594190700000|2020-07-08 06:45:00|2086.6|2080.6|2087.3|2081.3|2089.1|2083.1|2085.4|2079.4|71
1594191000000|2020-07-08 06:50:00|2087|2081|2087.3|2081.3|2089.1|2083.1|2086.9|2080.9|51
1594191300000|2020-07-08 06:55:00|2087|2081|2093.4|2087.4|2093.4|2087.4|2085.8|2079.8|180
1594191600000|2020-07-08 07:00:00|2093.9|2087.9|2090|2084|2095.4|2089.4|2089.8|2083.8|103
1594191900000|2020-07-08 07:05:00|2090.3|2084.3|2093.1|2087.1|2094.3|2088.3|2090|2084|66
1594192200000|2020-07-08 07:10:00|2093.4|2087.4|2098.8|2092.8|2102.4|2096.4|2093.4|2087.4|120
1594192500000|2020-07-08 07:15:00|2098.5|2092.5|2097.3|2091.3|2100.3|2094.3|2096.5|2090.5|69
1594192800000|2020-07-08 07:20:00|2097.8|2091.8|2101.5|2095.5|2102.1|2096.1|2097.8|2091.8|51
1594193100000|2020-07-08 07:25:00|2101.6|2095.6|2102.3|2096.3|2102.6|2096.6|2100.9|2094.9|56
1594193400000|2020-07-08 07:30:00|2102.4|2096.4|2100.5|2094.5|2102.6|2096.6|2099.5|2093.5|62
1594193700000|2020-07-08 07:35:00|2100.8|2094.8|2103.8|2097.8|2103.8|2097.8|2100.3|2094.3|45
1594194000000|2020-07-08 07:40:00|2104.1|2098.1|2106|2100|2107.4|2101.4|2104.1|2098.1|62
1594194300000|2020-07-08 07:45:00|2106.3|2100.3|2106.8|2100.8|2107.3|2101.3|2106|2100|32
1594194600000|2020-07-08 07:50:00|2107|2101|2107.6|2101.6|2108.8|2102.8|2106.8|2100.8|42
1594194900000|2020-07-08 07:55:00|2108.3|2102.3|2109.3|2103.3|2109.6|2103.6|2107|2101|42
1594195200000|2020-07-08 08:00:00|2108.8|2102.8|2109.3|2103.3|2109.8|2103.8|2107.3|2101.3|37
1594195500000|2020-07-08 08:05:00|2109.5|2103.5|2108.8|2102.8|2109.8|2103.8|2108|2102|25
1594195800000|2020-07-08 08:10:00|2108.5|2102.5|2106.8|2100.8|2109.8|2103.8|2106.6|2100.6|39
1594196100000|2020-07-08 08:15:00|2106.6|2100.6|2106.3|2100.3|2106.6|2100.6|2105.8|2099.8|8
1594196400000|2020-07-08 08:20:00|2106|2100|2105.8|2099.8|2106.8|2100.8|2105.8|2099.8|12
1594196700000|2020-07-08 08:25:00|2106.3|2100.3|2105.3|2099.3|2106.5|2100.5|2105.3|2099.3|13
1594197000000|2020-07-08 08:30:00|2105.5|2099.5|2103.8|2097.8|2105.5|2099.5|2102.8|2096.8|38
1594197300000|2020-07-08 08:35:00|2103.9|2097.9|2103|2097|2105.8|2099.8|2101.5|2095.5|59
1594197600000|2020-07-08 08:40:00|2103.3|2097.3|2104|2098|2104|2098|2103.3|2097.3|20
1594197900000|2020-07-08 08:45:00|2103.8|2097.8|2103.8|2097.8|2104|2098|2101.8|2095.8|17
1594198200000|2020-07-08 08:50:00|2103.5|2097.5|2104.8|2098.8|2105.5|2099.5|2103.5|2097.5|19
1594198500000|2020-07-08 08:55:00|2104.5|2098.5|2104.5|2098.5|2105.8|2099.8|2104|2098|31
1594198800000|2020-07-08 09:00:00|2104.3|2098.3|2104|2098|2104.8|2098.8|2103.5|2097.5|24
1594199100000|2020-07-08 09:05:00|2104.3|2098.3|2102.3|2096.3|2104.3|2098.3|2102.3|2096.3|10
1594199400000|2020-07-08 09:10:00|2102.5|2096.5|2099.3|2093.3|2102.8|2096.8|2099|2093|38
1594199700000|2020-07-08 09:15:00|2099|2093|2100|2094|2100.3|2094.3|2098.8|2092.8|12
1594200000000|2020-07-08 09:20:00|2099.5|2093.5|2100.3|2094.3|2100.8|2094.8|2099.5|2093.5|8
1594200300000|2020-07-08 09:25:00|2100.4|2094.4|2101.8|2095.8|2101.8|2095.8|2100.3|2094.3|19
1594200600000|2020-07-08 09:30:00|2101.5|2095.5|2102.3|2096.3|2102.8|2096.8|2101.3|2095.3|10
1594200900000|2020-07-08 09:35:00|2102.5|2096.5|2102.5|2096.5|2102.9|2096.9|2102.3|2096.3|17
1594201200000|2020-07-08 09:40:00|2102.8|2096.8|2100.4|2094.4|2102.8|2096.8|2100.4|2094.4|30
1594201500000|2020-07-08 09:45:00|2100.8|2094.8|2102.3|2096.3|2102.3|2096.3|2100.5|2094.5|17
1594201800000|2020-07-08 09:50:00|2101.8|2095.8|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|8
1594202100000|2020-07-08 09:55:00|2102|2096|2102|2096|2102.3|2096.3|2101.3|2095.3|12
1594202400000|2020-07-08 10:00:00|2101.8|2095.8|2102.3|2096.3|2102.3|2096.3|2101.8|2095.8|3
1594202700000|2020-07-08 10:05:00|2102|2096|2102.8|2096.8|2102.8|2096.8|2101.8|2095.8|15
1594203000000|2020-07-08 10:10:00|2103|2097|2102.6|2096.6|2103.9|2097.9|2102|2096|15
1594203300000|2020-07-08 10:15:00|2102.9|2096.9|2102|2096|2102.9|2096.9|2102|2096|7
1594203600000|2020-07-08 10:20:00|2102.3|2096.3|2102|2096|2102.9|2096.9|2101.3|2095.3|21
1594203900000|2020-07-08 10:25:00|2102.3|2096.3|2105.3|2099.3|2105.3|2099.3|2102.3|2096.3|16
1594204200000|2020-07-08 10:30:00|2105.5|2099.5|2107.3|2101.3|2107.9|2101.9|2105.4|2099.4|23
1594204500000|2020-07-08 10:35:00|2107|2101|2106.3|2100.3|2107.8|2101.8|2105.8|2099.8|31
1594204800000|2020-07-08 10:40:00|2106.5|2100.5|2107.8|2101.8|2107.8|2101.8|2106.3|2100.3|17
1594205100000|2020-07-08 10:45:00|2107.9|2101.9|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|11
1594205700000|2020-07-08 10:55:00|2108|2102|2108.8|2102.8|2108.8|2102.8|2107.5|2101.5|12
1594206000000|2020-07-08 11:00:00|2108.3|2102.3|2109.3|2103.3|2109.5|2103.5|2108.3|2102.3|17
1594206300000|2020-07-08 11:05:00|2109.5|2103.5|2111.3|2105.3|2111.3|2105.3|2108.8|2102.8|31
1594206600000|2020-07-08 11:10:00|2111|2105|2112.1|2106.1|2112.4|2106.4|2111|2105|29
1594206900000|2020-07-08 11:15:00|2112.4|2106.4|2112.5|2106.5|2112.6|2106.6|2112|2106|25
1594207200000|2020-07-08 11:20:00|2112.8|2106.8|2111.9|2105.9|2113.3|2107.3|2110.5|2104.5|32
1594207500000|2020-07-08 11:25:00|2111.6|2105.6|2114|2108|2115.3|2109.3|2110.3|2104.3|37
1594207800000|2020-07-08 11:30:00|2114.3|2108.3|2108.8|2102.8|2114.3|2108.3|2108.4|2102.4|46
1594208100000|2020-07-08 11:35:00|2108.5|2102.5|2107.8|2101.8|2109.3|2103.3|2106.6|2100.6|55
1594208400000|2020-07-08 11:40:00|2107|2101|2107.8|2101.8|2108.3|2102.3|2106.8|2100.8|23
1594208700000|2020-07-08 11:45:00|2108|2102|2112|2106|2112|2106|2107|2101|64
1594209000000|2020-07-08 11:50:00|2112.3|2106.3|2109.6|2103.6|2112.8|2106.8|2108|2102|115
1594209300000|2020-07-08 11:55:00|2109.4|2103.4|2108.3|2102.3|2110|2104|2106.3|2100.3|49
1594209600000|2020-07-08 12:00:00|2108.5|2102.5|2113.6|2107.6|2113.6|2107.6|2108.5|2102.5|43
1594209900000|2020-07-08 12:05:00|2113.4|2107.4|2114.5|2108.5|2114.5|2108.5|2111.6|2105.6|53
1594210200000|2020-07-08 12:10:00|2114.3|2108.3|2114.8|2108.8|2116.1|2110.1|2113.9|2107.9|71
1594210500000|2020-07-08 12:15:00|2114.5|2108.5|2114|2108|2116.1|2110.1|2113.8|2107.8|70
1594210800000|2020-07-08 12:20:00|2113.6|2107.6|2116.6|2110.6|2117.8|2111.8|2113.5|2107.5|50
1594211100000|2020-07-08 12:25:00|2116.9|2110.9|2117|2111|2118|2112|2116|2110|88
1594211400000|2020-07-08 12:30:00|2117.3|2111.3|2116.3|2110.3|2117.3|2111.3|2115|2109|66
1594211700000|2020-07-08 12:35:00|2116.1|2110.1|2112.1|2106.1|2116.4|2110.4|2112.1|2106.1|70
1594212000000|2020-07-08 12:40:00|2112.3|2106.3|2110.5|2104.5|2112.6|2106.6|2110.5|2104.5|62
1594212300000|2020-07-08 12:45:00|2110.8|2104.8|2111|2105|2111.5|2105.5|2109.4|2103.4|19
1594212600000|2020-07-08 12:50:00|2110.8|2104.8|2112.5|2106.5|2113|2107|2110.8|2104.8|23
1594212900000|2020-07-08 12:55:00|2112.3|2106.3|2113.8|2107.8|2113.9|2107.9|2112.3|2106.3|36
1594213200000|2020-07-08 13:00:00|2113.4|2107.4|2122|2116|2122.8|2116.8|2112.5|2106.5|152
1594213500000|2020-07-08 13:05:00|2122.3|2116.3|2125.6|2119.6|2125.8|2119.8|2122|2116|106
1594213800000|2020-07-08 13:10:00|2125.4|2119.4|2129.1|2123.1|2130.8|2124.8|2125.3|2119.3|136
1594214100000|2020-07-08 13:15:00|2128.9|2122.9|2134.3|2128.3|2136.6|2130.6|2128.9|2122.9|202
1594214400000|2020-07-08 13:20:00|2134.5|2128.5|2137.9|2131.9|2138.1|2132.1|2134.4|2128.4|136
1594214700000|2020-07-08 13:25:00|2137.6|2131.6|2136.8|2130.8|2140.8|2134.8|2135.8|2129.8|129
1594215000000|2020-07-08 13:30:00|2137.3|2131.3|2135.3|2129.3|2137.5|2131.5|2134.5|2128.5|125
1594215300000|2020-07-08 13:35:00|2135.5|2129.5|2132.5|2126.5|2136.3|2130.3|2132.5|2126.5|162
1594215600000|2020-07-08 13:40:00|2132.8|2126.8|2132.6|2126.6|2133.3|2127.3|2131.8|2125.8|83
1594215900000|2020-07-08 13:45:00|2132.4|2126.4|2132.8|2126.8|2132.8|2126.8|2130.5|2124.5|58
1594216200000|2020-07-08 13:50:00|2132.5|2126.5|2136.3|2130.3|2136.5|2130.5|2132.5|2126.5|56
1594216500000|2020-07-08 13:55:00|2136|2130|2134.4|2128.4|2137.6|2131.6|2133.8|2127.8|88
1594216800000|2020-07-08 14:00:00|2134.8|2128.8|2137.5|2131.5|2137.5|2131.5|2133.8|2127.8|43
1594217100000|2020-07-08 14:05:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2136.5|2130.5|38
1594217400000|2020-07-08 14:10:00|2137.3|2131.3|2140.3|2134.3|2140.8|2134.8|2136.5|2130.5|58
1594217700000|2020-07-08 14:15:00|2140|2134|2144.5|2138.5|2145.8|2139.8|2139.8|2133.8|112
1594218000000|2020-07-08 14:20:00|2144.8|2138.8|2147.5|2141.5|2147.8|2141.8|2144|2138|49
1594218300000|2020-07-08 14:25:00|2147.3|2141.3|2144.3|2138.3|2147.8|2141.8|2141.8|2135.8|68
1594218600000|2020-07-08 14:30:00|2144.5|2138.5|2141.5|2135.5|2144.5|2138.5|2139.4|2133.4|71
1594218900000|2020-07-08 14:35:00|2141.3|2135.3|2137.5|2131.5|2141.3|2135.3|2137|2131|62
1594219200000|2020-07-08 14:40:00|2137.3|2131.3|2136.3|2130.3|2140.8|2134.8|2136.3|2130.3|59
1594219500000|2020-07-08 14:45:00|2137.1|2131.1|2139.6|2133.6|2143.5|2137.5|2137.1|2131.1|127
1594219800000|2020-07-08 14:50:00|2139.5|2133.5|2131.5|2125.5|2139.5|2133.5|2129.1|2123.1|164
1594220100000|2020-07-08 14:55:00|2131.8|2125.8|2134.8|2128.8|2136.5|2130.5|2131.5|2125.5|186
1594220400000|2020-07-08 15:00:00|2135|2129|2136.8|2130.8|2137|2131|2133.5|2127.5|78
1594220700000|2020-07-08 15:05:00|2136.5|2130.5|2133.8|2127.8|2136.5|2130.5|2132.5|2126.5|45
1594221000000|2020-07-08 15:10:00|2133.3|2127.3|2132.9|2126.9|2133.8|2127.8|2132|2126|39
1594221300000|2020-07-08 15:15:00|2132.6|2126.6|2132|2126|2133.8|2127.8|2131.3|2125.3|41
1594221600000|2020-07-08 15:20:00|2131.8|2125.8|2129.8|2123.8|2131.8|2125.8|2128.5|2122.5|48
1594221900000|2020-07-08 15:25:00|2130|2124|2129.8|2123.8|2131.3|2125.3|2128.3|2122.3|47
1594222200000|2020-07-08 15:30:00|2129.5|2123.5|2133.8|2127.8|2133.8|2127.8|2129.5|2123.5|32
1594222500000|2020-07-08 15:35:00|2133.5|2127.5|2132.5|2126.5|2134|2128|2132.5|2126.5|14
1594222800000|2020-07-08 15:40:00|2132.8|2126.8|2132.8|2126.8|2133.8|2127.8|2131.8|2125.8|22
1594223100000|2020-07-08 15:45:00|2133.3|2127.3|2135|2129|2135.3|2129.3|2133.3|2127.3|43
1594223400000|2020-07-08 15:50:00|2134.8|2128.8|2136.3|2130.3|2136.5|2130.5|2134.8|2128.8|37
1594223700000|2020-07-08 15:55:00|2136|2130|2135|2129|2136.3|2130.3|2134.1|2128.1|29
1594224000000|2020-07-08 16:00:00|2135.3|2129.3|2134|2128|2135.3|2129.3|2134|2128|14
1594224300000|2020-07-08 16:05:00|2134.8|2128.8|2132.5|2126.5|2135.8|2129.8|2132.5|2126.5|13
1594224600000|2020-07-08 16:10:00|2132.8|2126.8|2132.8|2126.8|2133.3|2127.3|2132.5|2126.5|7
1594224900000|2020-07-08 16:15:00|2132.3|2126.3|2132.3|2126.3|2133|2127|2132.3|2126.3|6
1594225200000|2020-07-08 16:20:00|2132.8|2126.8|2130.8|2124.8|2132.8|2126.8|2130.3|2124.3|27
1594225500000|2020-07-08 16:25:00|2131|2125|2131.8|2125.8|2132.3|2126.3|2131|2125|14
1594225800000|2020-07-08 16:30:00|2132|2126|2132|2126|2132.9|2126.9|2132|2126|20
1594226100000|2020-07-08 16:35:00|2132.3|2126.3|2132.3|2126.3|2132.8|2126.8|2132|2126|11
1594226400000|2020-07-08 16:40:00|2132|2126|2133.8|2127.8|2133.8|2127.8|2132|2126|16
1594226700000|2020-07-08 16:45:00|2132.8|2126.8|2131.8|2125.8|2132.8|2126.8|2131.8|2125.8|3
1594227000000|2020-07-08 16:50:00|2132|2126|2131.8|2125.8|2132|2126|2131.4|2125.4|9
1594227300000|2020-07-08 16:55:00|2131.6|2125.6|2131.5|2125.5|2131.6|2125.6|2131.5|2125.5|2
1594252800000|2020-07-09 00:00:00|2135.1|2129.1|2135.5|2129.5|2135.5|2129.5|2135.1|2129.1|3
1594253100000|2020-07-09 00:05:00|2135.8|2129.8|2136.9|2130.9|2136.9|2130.9|2135.8|2129.8|3
1594253400000|2020-07-09 00:10:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2136.8|2130.8|4
1594254300000|2020-07-09 00:25:00|2137.1|2131.1|2136.6|2130.6|2137.1|2131.1|2136.6|2130.6|3
1594254900000|2020-07-09 00:35:00|2136.8|2130.8|2136.6|2130.6|2136.8|2130.8|2136.6|2130.6|2
1594255200000|2020-07-09 00:40:00|2136.8|2130.8|2137.4|2131.4|2137.4|2131.4|2136.8|2130.8|3
1594255500000|2020-07-09 00:45:00|2137.6|2131.6|2139.9|2133.9|2140.4|2134.4|2137.6|2131.6|12
1594255800000|2020-07-09 00:50:00|2141.5|2135.5|2141.6|2135.6|2143.1|2137.1|2141.3|2135.3|13
1594256100000|2020-07-09 00:55:00|2141.9|2135.9|2141.6|2135.6|2143.3|2137.3|2141.6|2135.6|17
1594256400000|2020-07-09 01:00:00|2141.9|2135.9|2140.9|2134.9|2143|2137|2137.4|2131.4|51
1594256700000|2020-07-09 01:05:00|2140.6|2134.6|2136.1|2130.1|2140.9|2134.9|2135.6|2129.6|50
1594257000000|2020-07-09 01:10:00|2136.4|2130.4|2139.6|2133.6|2139.9|2133.9|2136.1|2130.1|26
1594257300000|2020-07-09 01:15:00|2139.4|2133.4|2138.4|2132.4|2139.4|2133.4|2137|2131|27
1594257600000|2020-07-09 01:20:00|2138.6|2132.6|2140.9|2134.9|2142.4|2136.4|2138.6|2132.6|27
1594257900000|2020-07-09 01:25:00|2141.1|2135.1|2139.1|2133.1|2141.6|2135.6|2137.9|2131.9|47
1594258200000|2020-07-09 01:30:00|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2136.6|2130.6|44
1594258500000|2020-07-09 01:35:00|2139.6|2133.6|2143.1|2137.1|2143.1|2137.1|2139.6|2133.6|12
1594258800000|2020-07-09 01:40:00|2143.4|2137.4|2142|2136|2143.9|2137.9|2141.9|2135.9|51
1594259100000|2020-07-09 01:45:00|2142.8|2136.8|2140.1|2134.1|2144.4|2138.4|2140.1|2134.1|40
1594259400000|2020-07-09 01:50:00|2140.4|2134.4|2143|2137|2143|2137|2140.4|2134.4|20
1594259700000|2020-07-09 01:55:00|2142.9|2136.9|2143.4|2137.4|2143.6|2137.6|2142.6|2136.6|20
1594260000000|2020-07-09 02:00:00|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2141.3|2135.3|20
1594260300000|2020-07-09 02:05:00|2143.1|2137.1|2141.9|2135.9|2143.6|2137.6|2141.9|2135.9|12
1594260600000|2020-07-09 02:10:00|2141.8|2135.8|2143|2137|2144.1|2138.1|2141.8|2135.8|42
1594260900000|2020-07-09 02:15:00|2143.1|2137.1|2143.4|2137.4|2143.6|2137.6|2143|2137|8
1594261200000|2020-07-09 02:20:00|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143|2137|3
1594261500000|2020-07-09 02:25:00|2143.6|2137.6|2143.3|2137.3|2144.1|2138.1|2143.3|2137.3|3
1594261800000|2020-07-09 02:30:00|2143.1|2137.1|2138.9|2132.9|2143.1|2137.1|2138.6|2132.6|48
1594262100000|2020-07-09 02:35:00|2139.3|2133.3|2142.4|2136.4|2142.4|2136.4|2138.9|2132.9|47
1594262400000|2020-07-09 02:40:00|2142.6|2136.6|2143.8|2137.8|2144.3|2138.3|2142.5|2136.5|19
1594262700000|2020-07-09 02:45:00|2144|2138|2144.5|2138.5|2144.6|2138.6|2143.3|2137.3|36
1594263000000|2020-07-09 02:50:00|2144.8|2138.8|2143.5|2137.5|2145|2139|2142.8|2136.8|43
1594263300000|2020-07-09 02:55:00|2143.9|2137.9|2143.5|2137.5|2144.5|2138.5|2143.5|2137.5|30
1594263600000|2020-07-09 03:00:00|2143.6|2137.6|2141.4|2135.4|2143.6|2137.6|2141.4|2135.4|22
1594263900000|2020-07-09 03:05:00|2140.6|2134.6|2141.5|2135.5|2142.1|2136.1|2140.1|2134.1|22
1594264200000|2020-07-09 03:10:00|2141.6|2135.6|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|6
1594264500000|2020-07-09 03:15:00|2141.6|2135.6|2144.9|2138.9|2145.1|2139.1|2141.6|2135.6|33
1594264800000|2020-07-09 03:20:00|2144.6|2138.6|2144.6|2138.6|2145.8|2139.8|2144.4|2138.4|40
1594265100000|2020-07-09 03:25:00|2144.4|2138.4|2144.5|2138.5|2145.6|2139.6|2144|2138|57
1594265400000|2020-07-09 03:30:00|2144.4|2138.4|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|6
1594265700000|2020-07-09 03:35:00|2144|2138|2144.8|2138.8|2144.8|2138.8|2144|2138|4
1594266000000|2020-07-09 03:40:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1594266300000|2020-07-09 03:45:00|2145.1|2139.1|2145.3|2139.3|2145.5|2139.5|2144.9|2138.9|7
1594266600000|2020-07-09 03:50:00|2145.5|2139.5|2145.9|2139.9|2145.9|2139.9|2145.5|2139.5|5
1594266900000|2020-07-09 03:55:00|2145.8|2139.8|2145.6|2139.6|2146.3|2140.3|2145.4|2139.4|9
1594267200000|2020-07-09 04:00:00|2145.8|2139.8|2145.3|2139.3|2146.1|2140.1|2145.3|2139.3|16
1594267500000|2020-07-09 04:05:00|2145.1|2139.1|2145.8|2139.8|2146|2140|2145.1|2139.1|12
1594267800000|2020-07-09 04:10:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|4
1594268100000|2020-07-09 04:15:00|2146.1|2140.1|2145.1|2139.1|2146.1|2140.1|2145.1|2139.1|7
1594268400000|2020-07-09 04:20:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1594268700000|2020-07-09 04:25:00|2145.8|2139.8|2145.1|2139.1|2145.9|2139.9|2145.1|2139.1|7
1594269000000|2020-07-09 04:30:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1594269300000|2020-07-09 04:35:00|2145.8|2139.8|2145.4|2139.4|2145.8|2139.8|2145.3|2139.3|3
1594269600000|2020-07-09 04:40:00|2145.8|2139.8|2145.4|2139.4|2146|2140|2145.3|2139.3|8
1594269900000|2020-07-09 04:45:00|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|5
1594270200000|2020-07-09 04:50:00|2145.9|2139.9|2145|2139|2145.9|2139.9|2145|2139|3
1594270500000|2020-07-09 04:55:00|2145.3|2139.3|2145.9|2139.9|2145.9|2139.9|2145.3|2139.3|4
1594270800000|2020-07-09 05:00:00|2145.6|2139.6|2144.8|2138.8|2145.9|2139.9|2144.8|2138.8|10
1594271100000|2020-07-09 05:05:00|2144.5|2138.5|2145|2139|2145|2139|2144|2138|7
1594271400000|2020-07-09 05:10:00|2145.3|2139.3|2146|2140|2146.1|2140.1|2145.3|2139.3|6
1594271700000|2020-07-09 05:15:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|4
1594272000000|2020-07-09 05:20:00|2145.4|2139.4|2145.1|2139.1|2145.6|2139.6|2144.9|2138.9|14
1594272300000|2020-07-09 05:25:00|2145.3|2139.3|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|2
1594272600000|2020-07-09 05:30:00|2145.6|2139.6|2146.4|2140.4|2150|2144|2145.6|2139.6|150
1594272900000|2020-07-09 05:35:00|2146.6|2140.6|2149.3|2143.3|2149.5|2143.5|2146.6|2140.6|36
1594273200000|2020-07-09 05:40:00|2149.5|2143.5|2151.1|2145.1|2152.4|2146.4|2148.8|2142.8|109
1594273500000|2020-07-09 05:45:00|2151.4|2145.4|2149|2143|2151.4|2145.4|2148|2142|34
1594273800000|2020-07-09 05:50:00|2148.8|2142.8|2146.8|2140.8|2148.8|2142.8|2146.5|2140.5|34
1594274100000|2020-07-09 05:55:00|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2146.4|2140.4|30
1594274400000|2020-07-09 06:00:00|2147.5|2141.5|2152.1|2146.1|2152.1|2146.1|2147|2141|56
1594274700000|2020-07-09 06:05:00|2151.9|2145.9|2151.9|2145.9|2154.4|2148.4|2151.6|2145.6|53
1594275000000|2020-07-09 06:10:00|2152.9|2146.9|2155.5|2149.5|2156.1|2150.1|2152.9|2146.9|45
1594275300000|2020-07-09 06:15:00|2156.1|2150.1|2158.5|2152.5|2158.8|2152.8|2156.1|2150.1|46
1594275600000|2020-07-09 06:20:00|2158.6|2152.6|2157|2151|2159.1|2153.1|2154|2148|62
1594275900000|2020-07-09 06:25:00|2156.8|2150.8|2157.4|2151.4|2157.4|2151.4|2155.8|2149.8|27
1594276200000|2020-07-09 06:30:00|2157.6|2151.6|2157.8|2151.8|2158.9|2152.9|2156|2150|47
1594276500000|2020-07-09 06:35:00|2157.9|2151.9|2159.1|2153.1|2160.6|2154.6|2156.4|2150.4|56
1594276800000|2020-07-09 06:40:00|2158.6|2152.6|2156|2150|2158.6|2152.6|2154.6|2148.6|46
1594277100000|2020-07-09 06:45:00|2156.3|2150.3|2162.3|2156.3|2162.9|2156.9|2155.6|2149.6|83
1594277400000|2020-07-09 06:50:00|2161.9|2155.9|2163.9|2157.9|2165.1|2159.1|2160.4|2154.4|103
1594277700000|2020-07-09 06:55:00|2163.8|2157.8|2155.5|2149.5|2163.8|2157.8|2155.5|2149.5|72
1594278000000|2020-07-09 07:00:00|2155|2149|2152.8|2146.8|2155.8|2149.8|2151.3|2145.3|81
1594278300000|2020-07-09 07:05:00|2152.5|2146.5|2147.5|2141.5|2152.5|2146.5|2145|2139|96
1594278600000|2020-07-09 07:10:00|2147.8|2141.8|2151.6|2145.6|2151.6|2145.6|2147.5|2141.5|76
1594278900000|2020-07-09 07:15:00|2152|2146|2144.8|2138.8|2153.5|2147.5|2144|2138|56
1594279200000|2020-07-09 07:20:00|2145|2139|2144.5|2138.5|2145.8|2139.8|2142|2136|59
1594279500000|2020-07-09 07:25:00|2144.8|2138.8|2145.3|2139.3|2145.5|2139.5|2143.3|2137.3|58
1594279800000|2020-07-09 07:30:00|2145.5|2139.5|2144.3|2138.3|2148|2142|2143.5|2137.5|111
1594280100000|2020-07-09 07:35:00|2144.5|2138.5|2145|2139|2145.3|2139.3|2141.8|2135.8|54
1594280400000|2020-07-09 07:40:00|2145.3|2139.3|2144.3|2138.3|2145.8|2139.8|2143.3|2137.3|46
1594280700000|2020-07-09 07:45:00|2144.5|2138.5|2146|2140|2146|2140|2144|2138|53
1594281000000|2020-07-09 07:50:00|2146.3|2140.3|2150.3|2144.3|2150.8|2144.8|2146|2140|41
1594281300000|2020-07-09 07:55:00|2150|2144|2152.3|2146.3|2152.3|2146.3|2150|2144|33
1594281600000|2020-07-09 08:00:00|2152.5|2146.5|2157|2151|2157.8|2151.8|2152.5|2146.5|88
1594281900000|2020-07-09 08:05:00|2157.3|2151.3|2157.8|2151.8|2158.8|2152.8|2156.8|2150.8|51
1594282200000|2020-07-09 08:10:00|2157.5|2151.5|2154|2148|2157.8|2151.8|2154|2148|44
1594282500000|2020-07-09 08:15:00|2154.3|2148.3|2154|2148|2155.8|2149.8|2154|2148|25
1594282800000|2020-07-09 08:20:00|2154.8|2148.8|2158.8|2152.8|2158.8|2152.8|2154.8|2148.8|26
1594283100000|2020-07-09 08:25:00|2159|2153|2158.5|2152.5|2160.6|2154.6|2157|2151|46
1594283400000|2020-07-09 08:30:00|2158.8|2152.8|2159.3|2153.3|2160.3|2154.3|2158.8|2152.8|27
1594283700000|2020-07-09 08:35:00|2159.5|2153.5|2159.5|2153.5|2160.3|2154.3|2154.8|2148.8|63
1594284000000|2020-07-09 08:40:00|2159.8|2153.8|2160|2154|2161.8|2155.8|2159.8|2153.8|53
1594284300000|2020-07-09 08:45:00|2160.3|2154.3|2163|2157|2163.8|2157.8|2160.3|2154.3|43
1594284600000|2020-07-09 08:50:00|2163.3|2157.3|2162.5|2156.5|2163.8|2157.8|2162.3|2156.3|27
1594284900000|2020-07-09 08:55:00|2162.3|2156.3|2161|2155|2162.3|2156.3|2161|2155|8
1594285200000|2020-07-09 09:00:00|2161.3|2155.3|2159.3|2153.3|2161.3|2155.3|2159.3|2153.3|21
1594285500000|2020-07-09 09:05:00|2158.5|2152.5|2157.8|2151.8|2159|2153|2156.8|2150.8|38
1594285800000|2020-07-09 09:10:00|2158|2152|2159.5|2153.5|2159.8|2153.8|2157.5|2151.5|28
1594286100000|2020-07-09 09:15:00|2159.3|2153.3|2157.8|2151.8|2159.3|2153.3|2157.3|2151.3|15
1594286400000|2020-07-09 09:20:00|2157.5|2151.5|2155.3|2149.3|2157.5|2151.5|2154.8|2148.8|35
1594286700000|2020-07-09 09:25:00|2155.4|2149.4|2157.4|2151.4|2158|2152|2155.4|2149.4|26
1594287000000|2020-07-09 09:30:00|2157|2151|2157.1|2151.1|2157.9|2151.9|2156.3|2150.3|30
1594287300000|2020-07-09 09:35:00|2157.4|2151.4|2154.1|2148.1|2157.9|2151.9|2154|2148|37
1594287600000|2020-07-09 09:40:00|2154.3|2148.3|2151.3|2145.3|2155|2149|2150.8|2144.8|49
1594287900000|2020-07-09 09:45:00|2151.8|2145.8|2156.8|2150.8|2156.8|2150.8|2151.8|2145.8|49
1594288200000|2020-07-09 09:50:00|2157|2151|2155.8|2149.8|2157.8|2151.8|2155.5|2149.5|36
1594288500000|2020-07-09 09:55:00|2156|2150|2157.3|2151.3|2157.5|2151.5|2156|2150|29
1594288800000|2020-07-09 10:00:00|2157.5|2151.5|2160|2154|2160|2154|2157|2151|29
1594289100000|2020-07-09 10:05:00|2159.8|2153.8|2159.5|2153.5|2160.8|2154.8|2158.3|2152.3|32
1594289400000|2020-07-09 10:10:00|2159.8|2153.8|2158.3|2152.3|2159.8|2153.8|2158|2152|17
1594289700000|2020-07-09 10:15:00|2158.6|2152.6|2156.5|2150.5|2158.6|2152.6|2156.5|2150.5|25
1594290000000|2020-07-09 10:20:00|2156.4|2150.4|2154.8|2148.8|2156.4|2150.4|2154.8|2148.8|19
1594290300000|2020-07-09 10:25:00|2155|2149|2154|2148|2156|2150|2153.8|2147.8|20
1594290600000|2020-07-09 10:30:00|2153.8|2147.8|2156|2150|2156.3|2150.3|2153.5|2147.5|24
1594290900000|2020-07-09 10:35:00|2155.8|2149.8|2155.3|2149.3|2156.5|2150.5|2154.5|2148.5|40
1594291200000|2020-07-09 10:40:00|2155.5|2149.5|2154.6|2148.6|2156.3|2150.3|2154|2148|33
1594291500000|2020-07-09 10:45:00|2154.8|2148.8|2154.3|2148.3|2155.3|2149.3|2152.8|2146.8|30
1594291800000|2020-07-09 10:50:00|2154.8|2148.8|2154.8|2148.8|2155.8|2149.8|2154.3|2148.3|26
1594292100000|2020-07-09 10:55:00|2155|2149|2155.3|2149.3|2156.6|2150.6|2153.3|2147.3|26
1594292700000|2020-07-09 11:05:00|2155.5|2149.5|2157|2151|2157.9|2151.9|2155.5|2149.5|12
1594293000000|2020-07-09 11:10:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.3|2148.3|19
1594293300000|2020-07-09 11:15:00|2154.6|2148.6|2153|2147|2154.8|2148.8|2152.3|2146.3|26
1594293600000|2020-07-09 11:20:00|2153.3|2147.3|2151.8|2145.8|2153.3|2147.3|2150.8|2144.8|19
1594293900000|2020-07-09 11:25:00|2152|2146|2154|2148|2154.5|2148.5|2152|2146|23
1594294200000|2020-07-09 11:30:00|2153.8|2147.8|2154.3|2148.3|2154.8|2148.8|2152.3|2146.3|50
1594294500000|2020-07-09 11:35:00|2154.5|2148.5|2152.8|2146.8|2156|2150|2152|2146|34
1594294800000|2020-07-09 11:40:00|2153.3|2147.3|2153.9|2147.9|2157.8|2151.8|2152.9|2146.9|42
1594295100000|2020-07-09 11:45:00|2153.4|2147.4|2149.8|2143.8|2153.4|2147.4|2147.3|2141.3|51
1594295400000|2020-07-09 11:50:00|2148.8|2142.8|2149.3|2143.3|2150.5|2144.5|2146.3|2140.3|74
1594295700000|2020-07-09 11:55:00|2149.1|2143.1|2154.3|2148.3|2155.8|2149.8|2148.5|2142.5|60
1594296000000|2020-07-09 12:00:00|2154.5|2148.5|2156.8|2150.8|2157.3|2151.3|2154|2148|64
1594296300000|2020-07-09 12:05:00|2157.3|2151.3|2158.3|2152.3|2159.8|2153.8|2156.5|2150.5|53
1594296600000|2020-07-09 12:10:00|2159|2153|2160.3|2154.3|2160.8|2154.8|2158.5|2152.5|30
1594296900000|2020-07-09 12:15:00|2160.5|2154.5|2162.5|2156.5|2163.1|2157.1|2160.5|2154.5|54
1594297200000|2020-07-09 12:20:00|2162.8|2156.8|2160.8|2154.8|2164.3|2158.3|2160.8|2154.8|47
1594297500000|2020-07-09 12:25:00|2160.5|2154.5|2159.8|2153.8|2161.1|2155.1|2159.5|2153.5|65
1594297800000|2020-07-09 12:30:00|2160|2154|2161.5|2155.5|2163.4|2157.4|2159|2153|104
1594298100000|2020-07-09 12:35:00|2161.4|2155.4|2161.1|2155.1|2163.8|2157.8|2161.1|2155.1|90
1594298400000|2020-07-09 12:40:00|2160.9|2154.9|2159.9|2153.9|2161.6|2155.6|2159.1|2153.1|60
1594298700000|2020-07-09 12:45:00|2160.1|2154.1|2161.4|2155.4|2162.1|2156.1|2159.4|2153.4|39
1594299000000|2020-07-09 12:50:00|2161.1|2155.1|2163.3|2157.3|2164.5|2158.5|2160.8|2154.8|35
1594299300000|2020-07-09 12:55:00|2163.5|2157.5|2162.8|2156.8|2163.8|2157.8|2161.8|2155.8|35
1594299600000|2020-07-09 13:00:00|2162.5|2156.5|2158.4|2152.4|2162.5|2156.5|2158.3|2152.3|134
1594299900000|2020-07-09 13:05:00|2158.1|2152.1|2160.5|2154.5|2161.5|2155.5|2157.4|2151.4|95
1594300200000|2020-07-09 13:10:00|2160.3|2154.3|2163|2157|2164.1|2158.1|2160.3|2154.3|75
1594300500000|2020-07-09 13:15:00|2162.8|2156.8|2164|2158|2165|2159|2161.5|2155.5|84
1594300800000|2020-07-09 13:20:00|2163.8|2157.8|2167.8|2161.8|2169.5|2163.5|2163.5|2157.5|77
1594301100000|2020-07-09 13:25:00|2167.5|2161.5|2165.8|2159.8|2167.5|2161.5|2164.8|2158.8|52
1594301400000|2020-07-09 13:30:00|2166|2160|2164.8|2158.8|2166|2160|2163.5|2157.5|101
1594301700000|2020-07-09 13:35:00|2164.5|2158.5|2163.5|2157.5|2164.8|2158.8|2161.3|2155.3|91
1594302000000|2020-07-09 13:40:00|2163.3|2157.3|2164|2158|2165.3|2159.3|2163|2157|42
1594302300000|2020-07-09 13:45:00|2163.8|2157.8|2168.8|2162.8|2168.8|2162.8|2162.8|2156.8|116
1594302600000|2020-07-09 13:50:00|2168.5|2162.5|2168.8|2162.8|2170.4|2164.4|2167.3|2161.3|108
1594302900000|2020-07-09 13:55:00|2169|2163|2167.8|2161.8|2170|2164|2167.3|2161.3|38
1594303200000|2020-07-09 14:00:00|2167.5|2161.5|2166.8|2160.8|2167.8|2161.8|2166|2160|31
1594303500000|2020-07-09 14:05:00|2167|2161|2165.8|2159.8|2167.6|2161.6|2165.8|2159.8|19
1594303800000|2020-07-09 14:10:00|2166|2160|2161.5|2155.5|2166.6|2160.6|2161|2155|99
1594304100000|2020-07-09 14:15:00|2161.3|2155.3|2157.5|2151.5|2161.3|2155.3|2155.3|2149.3|131
1594304400000|2020-07-09 14:20:00|2157.3|2151.3|2157|2151|2157.8|2151.8|2155.8|2149.8|71
1594304700000|2020-07-09 14:25:00|2156.8|2150.8|2162.3|2156.3|2162.3|2156.3|2156.8|2150.8|74
1594305000000|2020-07-09 14:30:00|2161.8|2155.8|2164|2158|2166.3|2160.3|2161.5|2155.5|81
1594305300000|2020-07-09 14:35:00|2164.3|2158.3|2163.3|2157.3|2165.8|2159.8|2160|2154|136
1594305600000|2020-07-09 14:40:00|2163|2157|2154.8|2148.8|2164.5|2158.5|2154.8|2148.8|195
1594305900000|2020-07-09 14:45:00|2155|2149|2156.9|2150.9|2158.5|2152.5|2151.8|2145.8|168
1594306200000|2020-07-09 14:50:00|2156.6|2150.6|2163.1|2157.1|2163.8|2157.8|2155.5|2149.5|133
1594306500000|2020-07-09 14:55:00|2162.4|2156.4|2153|2147|2163.3|2157.3|2152.3|2146.3|254
1594306800000|2020-07-09 15:00:00|2152.8|2146.8|2147.1|2141.1|2157.1|2151.1|2146.8|2140.8|175
1594307100000|2020-07-09 15:05:00|2147.4|2141.4|2154.1|2148.1|2155|2149|2146.9|2140.9|180
1594307400000|2020-07-09 15:10:00|2154.3|2148.3|2156.4|2150.4|2157|2151|2153.8|2147.8|154
1594307700000|2020-07-09 15:15:00|2156.1|2150.1|2153.1|2147.1|2157.8|2151.8|2152.3|2146.3|152
1594308000000|2020-07-09 15:20:00|2153.4|2147.4|2155.8|2149.8|2157.3|2151.3|2152|2146|88
1594308300000|2020-07-09 15:25:00|2155.5|2149.5|2156.3|2150.3|2158.8|2152.8|2155|2149|101
1594308600000|2020-07-09 15:30:00|2156.5|2150.5|2157.3|2151.3|2158.3|2152.3|2155.3|2149.3|48
1594308900000|2020-07-09 15:35:00|2157.5|2151.5|2157.8|2151.8|2158.9|2152.9|2157|2151|65
1594309200000|2020-07-09 15:40:00|2158|2152|2156.5|2150.5|2158.8|2152.8|2156|2150|57
1594309500000|2020-07-09 15:45:00|2156.3|2150.3|2156.5|2150.5|2158.8|2152.8|2156|2150|39
1594309800000|2020-07-09 15:50:00|2157.3|2151.3|2155|2149|2157.4|2151.4|2153.9|2147.9|23
1594310100000|2020-07-09 15:55:00|2154.9|2148.9|2152|2146|2155|2149|2151.8|2145.8|34
1594310400000|2020-07-09 16:00:00|2151.3|2145.3|2153.3|2147.3|2153.3|2147.3|2149.3|2143.3|47
1594310700000|2020-07-09 16:05:00|2153.5|2147.5|2151|2145|2153.5|2147.5|2151|2145|20
1594311000000|2020-07-09 16:10:00|2150.9|2144.9|2149.3|2143.3|2150.9|2144.9|2149.3|2143.3|11
1594311300000|2020-07-09 16:15:00|2149|2143|2148|2142|2149|2143|2147|2141|9
1594311600000|2020-07-09 16:20:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1594311900000|2020-07-09 16:25:00|2148|2142|2145.3|2139.3|2148|2142|2145.3|2139.3|8
1594312200000|2020-07-09 16:30:00|2145.5|2139.5|2145|2139|2146.3|2140.3|2144.8|2138.8|11
1594312500000|2020-07-09 16:35:00|2144.8|2138.8|2145|2139|2145.3|2139.3|2143.8|2137.8|14
1594312800000|2020-07-09 16:40:00|2145.3|2139.3|2145.5|2139.5|2147.9|2141.9|2145.3|2139.3|59
1594313100000|2020-07-09 16:45:00|2145.3|2139.3|2147.8|2141.8|2148.3|2142.3|2144.5|2138.5|47
1594313400000|2020-07-09 16:50:00|2147.5|2141.5|2148|2142|2150.8|2144.8|2147.5|2141.5|19
1594313700000|2020-07-09 16:55:00|2147.9|2141.9|2148.8|2142.8|2149.4|2143.4|2146.8|2140.8|18
1594339200000|2020-07-10 00:00:00|2153.4|2147.4|2151.9|2145.9|2153.8|2147.8|2151.8|2145.8|5
1594339500000|2020-07-10 00:05:00|2151.8|2145.8|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|3
1594339800000|2020-07-10 00:10:00|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|3
1594340100000|2020-07-10 00:15:00|2151.8|2145.8|2153|2147|2153.1|2147.1|2151.8|2145.8|6
1594341000000|2020-07-10 00:30:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1594341300000|2020-07-10 00:35:00|2154.3|2148.3|2156.6|2150.6|2156.6|2150.6|2153.9|2147.9|11
1594341600000|2020-07-10 00:40:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1594341900000|2020-07-10 00:45:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1594342200000|2020-07-10 00:50:00|2155.6|2149.6|2153.5|2147.5|2155.6|2149.6|2153.5|2147.5|7
1594342500000|2020-07-10 00:55:00|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.8|2147.8|6
1594342800000|2020-07-10 01:00:00|2154.3|2148.3|2163.8|2157.8|2164.4|2158.4|2148.8|2142.8|83
1594343100000|2020-07-10 01:05:00|2163.9|2157.9|2166.5|2160.5|2172.1|2166.1|2163.9|2157.9|193
1594343400000|2020-07-10 01:10:00|2165.6|2159.6|2170.4|2164.4|2172.8|2166.8|2165.3|2159.3|179
1594343700000|2020-07-10 01:15:00|2170.5|2164.5|2169.9|2163.9|2174.4|2168.4|2169.9|2163.9|49
1594344000000|2020-07-10 01:20:00|2170.1|2164.1|2166.4|2160.4|2170.1|2164.1|2165.8|2159.8|49
1594344300000|2020-07-10 01:25:00|2166.8|2160.8|2170.5|2164.5|2170.5|2164.5|2166.6|2160.6|34
1594344600000|2020-07-10 01:30:00|2170.3|2164.3|2171.1|2165.1|2171.6|2165.6|2168.5|2162.5|35
1594344900000|2020-07-10 01:35:00|2170.9|2164.9|2172.9|2166.9|2174.6|2168.6|2170.8|2164.8|36
1594345200000|2020-07-10 01:40:00|2173|2167|2172|2166|2174.1|2168.1|2170.9|2164.9|33
1594345500000|2020-07-10 01:45:00|2171.8|2165.8|2172.5|2166.5|2173.1|2167.1|2171.4|2165.4|29
1594345800000|2020-07-10 01:50:00|2173.1|2167.1|2174.8|2168.8|2175.3|2169.3|2173.1|2167.1|38
1594346100000|2020-07-10 01:55:00|2174.6|2168.6|2174.3|2168.3|2175.4|2169.4|2174.1|2168.1|42
1594346400000|2020-07-10 02:00:00|2174.1|2168.1|2172.9|2166.9|2175.5|2169.5|2172.5|2166.5|35
1594346700000|2020-07-10 02:05:00|2173.3|2167.3|2170.6|2164.6|2173.5|2167.5|2170.5|2164.5|21
1594347000000|2020-07-10 02:10:00|2170.4|2164.4|2173.3|2167.3|2174.4|2168.4|2169.6|2163.6|39
1594347300000|2020-07-10 02:15:00|2173.5|2167.5|2173.1|2167.1|2173.8|2167.8|2173.1|2167.1|5
1594347600000|2020-07-10 02:20:00|2173.4|2167.4|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1594347900000|2020-07-10 02:25:00|2173.4|2167.4|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1594348200000|2020-07-10 02:30:00|2173|2167|2168.6|2162.6|2173|2167|2168.6|2162.6|20
1594348500000|2020-07-10 02:35:00|2168.4|2162.4|2166.1|2160.1|2168.8|2162.8|2165.6|2159.6|26
1594348800000|2020-07-10 02:40:00|2166.3|2160.3|2164.1|2158.1|2167.6|2161.6|2164|2158|33
1594349100000|2020-07-10 02:45:00|2164.4|2158.4|2165.6|2159.6|2165.6|2159.6|2162.6|2156.6|45
1594349400000|2020-07-10 02:50:00|2165.8|2159.8|2167.4|2161.4|2170.1|2164.1|2165.8|2159.8|39
1594349700000|2020-07-10 02:55:00|2167.6|2161.6|2169.1|2163.1|2169.1|2163.1|2167|2161|21
1594350000000|2020-07-10 03:00:00|2169.4|2163.4|2169.4|2163.4|2171.5|2165.5|2168.9|2162.9|40
1594350300000|2020-07-10 03:05:00|2169.3|2163.3|2168|2162|2170.1|2164.1|2167.1|2161.1|41
1594350600000|2020-07-10 03:10:00|2168.3|2162.3|2167.1|2161.1|2169|2163|2166.9|2160.9|30
1594350900000|2020-07-10 03:15:00|2167.4|2161.4|2168.6|2162.6|2169.1|2163.1|2167.4|2161.4|12
1594351200000|2020-07-10 03:20:00|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2166.6|2160.6|23
1594351500000|2020-07-10 03:25:00|2168.1|2162.1|2167.8|2161.8|2168.4|2162.4|2166.8|2160.8|37
1594351800000|2020-07-10 03:30:00|2168.1|2162.1|2167.1|2161.1|2168.3|2162.3|2167|2161|11
1594352100000|2020-07-10 03:35:00|2167|2161|2167.4|2161.4|2167.9|2161.9|2167|2161|13
1594352400000|2020-07-10 03:40:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1594352700000|2020-07-10 03:45:00|2167.4|2161.4|2168.6|2162.6|2168.6|2162.6|2167.4|2161.4|4
1594353300000|2020-07-10 03:55:00|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|2
1594354200000|2020-07-10 04:10:00|2169.1|2163.1|2170.9|2164.9|2171.1|2165.1|2169.1|2163.1|6
1594354500000|2020-07-10 04:15:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1594354800000|2020-07-10 04:20:00|2170.9|2164.9|2171.6|2165.6|2171.6|2165.6|2170.9|2164.9|3
1594355700000|2020-07-10 04:35:00|2171.1|2165.1|2171.5|2165.5|2171.5|2165.5|2171.1|2165.1|2
1594356000000|2020-07-10 04:40:00|2171.1|2165.1|2168.4|2162.4|2171.1|2165.1|2168.4|2162.4|10
1594356300000|2020-07-10 04:45:00|2168.1|2162.1|2169.1|2163.1|2169.1|2163.1|2168.1|2162.1|4
1594356900000|2020-07-10 04:55:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1594357200000|2020-07-10 05:00:00|2168.5|2162.5|2165.6|2159.6|2168.5|2162.5|2165.6|2159.6|8
1594357500000|2020-07-10 05:05:00|2164.3|2158.3|2162|2156|2164.3|2158.3|2161.4|2155.4|32
1594357800000|2020-07-10 05:10:00|2162.4|2156.4|2163.1|2157.1|2163.4|2157.4|2162.4|2156.4|6
1594358100000|2020-07-10 05:15:00|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.4|2156.4|4
1594358400000|2020-07-10 05:20:00|2163.4|2157.4|2160.8|2154.8|2163.6|2157.6|2160.6|2154.6|12
1594358700000|2020-07-10 05:25:00|2161.1|2155.1|2161|2155|2161.9|2155.9|2161|2155|6
1594359000000|2020-07-10 05:30:00|2161.3|2155.3|2161.9|2155.9|2163.8|2157.8|2161|2155|62
1594359300000|2020-07-10 05:35:00|2162.1|2156.1|2156.4|2150.4|2162.6|2156.6|2156.1|2150.1|72
1594359600000|2020-07-10 05:40:00|2156.1|2150.1|2159.9|2153.9|2159.9|2153.9|2155.1|2149.1|45
1594359900000|2020-07-10 05:45:00|2160.1|2154.1|2161|2155|2161.1|2155.1|2159|2153|26
1594360200000|2020-07-10 05:50:00|2161.3|2155.3|2161.1|2155.1|2162.1|2156.1|2160.6|2154.6|19
1594360500000|2020-07-10 05:55:00|2160.9|2154.9|2161.4|2155.4|2161.6|2155.6|2160.4|2154.4|25
1594360800000|2020-07-10 06:00:00|2161.9|2155.9|2164|2158|2164.3|2158.3|2161.9|2155.9|37
1594361100000|2020-07-10 06:05:00|2163.8|2157.8|2163.1|2157.1|2163.8|2157.8|2161.9|2155.9|19
1594361400000|2020-07-10 06:10:00|2163.3|2157.3|2161.5|2155.5|2163.3|2157.3|2161.3|2155.3|24
1594361700000|2020-07-10 06:15:00|2161.8|2155.8|2159.3|2153.3|2162.1|2156.1|2159.3|2153.3|34
1594362000000|2020-07-10 06:20:00|2159|2153|2161.3|2155.3|2161.5|2155.5|2159|2153|20
1594362300000|2020-07-10 06:25:00|2162|2156|2159|2153|2162.3|2156.3|2159|2153|45
1594362600000|2020-07-10 06:30:00|2159.3|2153.3|2153.9|2147.9|2159.5|2153.5|2152.4|2146.4|129
1594362900000|2020-07-10 06:35:00|2154.1|2148.1|2151.4|2145.4|2156.1|2150.1|2148.8|2142.8|96
1594363200000|2020-07-10 06:40:00|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2150.1|2144.1|34
1594363500000|2020-07-10 06:45:00|2151.5|2145.5|2150.8|2144.8|2152.8|2146.8|2148.8|2142.8|35
1594363800000|2020-07-10 06:50:00|2151|2145|2151.3|2145.3|2151.6|2145.6|2146.9|2140.9|56
1594364100000|2020-07-10 06:55:00|2150.9|2144.9|2154.5|2148.5|2154.8|2148.8|2149.9|2143.9|26
1594364400000|2020-07-10 07:00:00|2154.6|2148.6|2158.3|2152.3|2160.4|2154.4|2154.6|2148.6|74
1594364700000|2020-07-10 07:05:00|2158.1|2152.1|2162.5|2156.5|2163.8|2157.8|2157.5|2151.5|75
1594365000000|2020-07-10 07:10:00|2162.3|2156.3|2163.8|2157.8|2164.5|2158.5|2161.8|2155.8|58
1594365300000|2020-07-10 07:15:00|2164|2158|2167.6|2161.6|2167.6|2161.6|2163.3|2157.3|45
1594365600000|2020-07-10 07:20:00|2167.5|2161.5|2161|2155|2167.6|2161.6|2160.5|2154.5|57
1594365900000|2020-07-10 07:25:00|2160.8|2154.8|2162.6|2156.6|2162.8|2156.8|2160.5|2154.5|39
1594366200000|2020-07-10 07:30:00|2162.8|2156.8|2167.8|2161.8|2169.8|2163.8|2162|2156|67
1594366500000|2020-07-10 07:35:00|2168|2162|2167.5|2161.5|2170.3|2164.3|2167.3|2161.3|32
1594366800000|2020-07-10 07:40:00|2167.8|2161.8|2167.3|2161.3|2167.8|2161.8|2166.8|2160.8|35
1594367100000|2020-07-10 07:45:00|2167.5|2161.5|2165.5|2159.5|2167.5|2161.5|2164.8|2158.8|43
1594367400000|2020-07-10 07:50:00|2165.3|2159.3|2165|2159|2166|2160|2164.3|2158.3|32
1594367700000|2020-07-10 07:55:00|2164.8|2158.8|2164.3|2158.3|2164.8|2158.8|2164|2158|45
1594368000000|2020-07-10 08:00:00|2164.5|2158.5|2162.3|2156.3|2164.8|2158.8|2162.3|2156.3|96
1594368300000|2020-07-10 08:05:00|2162.5|2156.5|2162|2156|2163.3|2157.3|2160.8|2154.8|20
1594368600000|2020-07-10 08:10:00|2161.8|2155.8|2167|2161|2168|2162|2160.3|2154.3|68
1594368900000|2020-07-10 08:15:00|2167.3|2161.3|2166.8|2160.8|2169.3|2163.3|2166.5|2160.5|66
1594369200000|2020-07-10 08:20:00|2167|2161|2167.3|2161.3|2167.8|2161.8|2166.8|2160.8|51
1594369500000|2020-07-10 08:25:00|2167|2161|2167.5|2161.5|2167.8|2161.8|2166.8|2160.8|31
1594369800000|2020-07-10 08:30:00|2167.3|2161.3|2166.8|2160.8|2167.8|2161.8|2165.8|2159.8|40
1594370100000|2020-07-10 08:35:00|2166.5|2160.5|2166|2160|2167|2161|2164.8|2158.8|63
1594370400000|2020-07-10 08:40:00|2165.8|2159.8|2165.5|2159.5|2166.3|2160.3|2164.5|2158.5|44
1594370700000|2020-07-10 08:45:00|2165.8|2159.8|2164.8|2158.8|2167.3|2161.3|2164.3|2158.3|62
1594371000000|2020-07-10 08:50:00|2165|2159|2164.8|2158.8|2167.8|2161.8|2164.3|2158.3|44
1594371300000|2020-07-10 08:55:00|2164.5|2158.5|2165.3|2159.3|2167.5|2161.5|2162.5|2156.5|73
1594371600000|2020-07-10 09:00:00|2165.8|2159.8|2166|2160|2167.8|2161.8|2165.5|2159.5|38
1594371900000|2020-07-10 09:05:00|2166.3|2160.3|2164|2158|2167.8|2161.8|2163.8|2157.8|51
1594372200000|2020-07-10 09:10:00|2163.8|2157.8|2164|2158|2164.5|2158.5|2163.3|2157.3|26
1594372500000|2020-07-10 09:15:00|2164.3|2158.3|2160.8|2154.8|2165|2159|2160.8|2154.8|52
1594372800000|2020-07-10 09:20:00|2160.5|2154.5|2160|2154|2160.8|2154.8|2159.5|2153.5|60
1594373100000|2020-07-10 09:25:00|2159.8|2153.8|2159|2153|2159.8|2153.8|2155.5|2149.5|31
1594373400000|2020-07-10 09:30:00|2159.3|2153.3|2160|2154|2161|2155|2159|2153|44
1594373700000|2020-07-10 09:35:00|2160.3|2154.3|2158.3|2152.3|2160.3|2154.3|2156.8|2150.8|43
1594374000000|2020-07-10 09:40:00|2158.5|2152.5|2158.8|2152.8|2159.3|2153.3|2158.3|2152.3|28
1594374300000|2020-07-10 09:45:00|2159|2153|2158.8|2152.8|2159.8|2153.8|2158.8|2152.8|25
1594374600000|2020-07-10 09:50:00|2159|2153|2161.5|2155.5|2162|2156|2159|2153|25
1594374900000|2020-07-10 09:55:00|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2160.8|2154.8|15
1594375200000|2020-07-10 10:00:00|2161.4|2155.4|2161.5|2155.5|2162.5|2156.5|2159.8|2153.8|40
1594375500000|2020-07-10 10:05:00|2161.6|2155.6|2160.8|2154.8|2161.8|2155.8|2160.3|2154.3|13
1594375800000|2020-07-10 10:10:00|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|13
1594376100000|2020-07-10 10:15:00|2161.5|2155.5|2162.1|2156.1|2163.3|2157.3|2161.5|2155.5|20
1594376400000|2020-07-10 10:20:00|2162.3|2156.3|2162.3|2156.3|2163.5|2157.5|2162.1|2156.1|15
1594376700000|2020-07-10 10:25:00|2162.4|2156.4|2162.5|2156.5|2162.9|2156.9|2162.3|2156.3|6
1594377000000|2020-07-10 10:30:00|2162.8|2156.8|2164.3|2158.3|2164.3|2158.3|2162.5|2156.5|15
1594377300000|2020-07-10 10:35:00|2164.5|2158.5|2164.8|2158.8|2165.8|2159.8|2164.3|2158.3|25
1594377600000|2020-07-10 10:40:00|2165|2159|2164.5|2158.5|2165.8|2159.8|2164.5|2158.5|26
1594377900000|2020-07-10 10:45:00|2164.3|2158.3|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|19
1594378200000|2020-07-10 10:50:00|2164.5|2158.5|2164|2158|2165|2159|2163.8|2157.8|15
1594378500000|2020-07-10 10:55:00|2163.8|2157.8|2164|2158|2164.5|2158.5|2163.5|2157.5|18
1594378800000|2020-07-10 11:00:00|2164.3|2158.3|2163|2157|2164.5|2158.5|2162.5|2156.5|18
1594379100000|2020-07-10 11:05:00|2163.3|2157.3|2164|2158|2164.8|2158.8|2163.3|2157.3|20
1594379400000|2020-07-10 11:10:00|2164.3|2158.3|2165|2159|2165|2159|2164|2158|18
1594379700000|2020-07-10 11:15:00|2164.8|2158.8|2164|2158|2165|2159|2164|2158|4
1594380000000|2020-07-10 11:20:00|2164.3|2158.3|2162.8|2156.8|2164.3|2158.3|2162.5|2156.5|8
1594380300000|2020-07-10 11:25:00|2162.3|2156.3|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|11
1594380600000|2020-07-10 11:30:00|2162.5|2156.5|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|23
1594380900000|2020-07-10 11:35:00|2163.8|2157.8|2162.5|2156.5|2164|2158|2162.3|2156.3|16
1594381200000|2020-07-10 11:40:00|2162.8|2156.8|2161.3|2155.3|2162.8|2156.8|2160.3|2154.3|14
1594381500000|2020-07-10 11:45:00|2161.5|2155.5|2156.9|2150.9|2161.5|2155.5|2156.9|2150.9|34
1594381800000|2020-07-10 11:50:00|2157.1|2151.1|2160.8|2154.8|2161.5|2155.5|2157.1|2151.1|143
1594382100000|2020-07-10 11:55:00|2161.3|2155.3|2162.8|2156.8|2162.8|2156.8|2161|2155|37
1594382400000|2020-07-10 12:00:00|2163|2157|2165.3|2159.3|2165.3|2159.3|2163|2157|46
1594382700000|2020-07-10 12:05:00|2165|2159|2165.5|2159.5|2165.8|2159.8|2164.8|2158.8|16
1594383000000|2020-07-10 12:10:00|2165.3|2159.3|2163.8|2157.8|2165.3|2159.3|2162.5|2156.5|42
1594383300000|2020-07-10 12:15:00|2163.5|2157.5|2164.3|2158.3|2164.3|2158.3|2162.8|2156.8|26
1594383600000|2020-07-10 12:20:00|2164.5|2158.5|2164.8|2158.8|2165|2159|2163.4|2157.4|22
1594383900000|2020-07-10 12:25:00|2164.6|2158.6|2165.5|2159.5|2166|2160|2164|2158|28
1594384200000|2020-07-10 12:30:00|2165.6|2159.6|2166.6|2160.6|2167|2161|2165.6|2159.6|45
1594384500000|2020-07-10 12:35:00|2166.9|2160.9|2167.4|2161.4|2168.4|2162.4|2166.3|2160.3|39
1594384800000|2020-07-10 12:40:00|2167.6|2161.6|2167.1|2161.1|2169.4|2163.4|2167.1|2161.1|74
1594385100000|2020-07-10 12:45:00|2167.6|2161.6|2166.6|2160.6|2168.6|2162.6|2166.1|2160.1|50
1594385400000|2020-07-10 12:50:00|2166.9|2160.9|2166|2160|2166.9|2160.9|2165.1|2159.1|36
1594385700000|2020-07-10 12:55:00|2165.9|2159.9|2166.9|2160.9|2168.1|2162.1|2165.9|2159.9|28
1594386000000|2020-07-10 13:00:00|2166.8|2160.8|2174.9|2168.9|2176.8|2170.8|2166.4|2160.4|278
1594386300000|2020-07-10 13:05:00|2175.1|2169.1|2175.5|2169.5|2176.8|2170.8|2173.8|2167.8|162
1594386600000|2020-07-10 13:10:00|2175.8|2169.8|2174.8|2168.8|2179.1|2173.1|2174.3|2168.3|117
1594386900000|2020-07-10 13:15:00|2175|2169|2173.6|2167.6|2175.8|2169.8|2172.8|2166.8|108
1594387200000|2020-07-10 13:20:00|2173.8|2167.8|2175.5|2169.5|2176.5|2170.5|2173.3|2167.3|78
1594387500000|2020-07-10 13:25:00|2175.8|2169.8|2178|2172|2178.5|2172.5|2175.8|2169.8|30
1594387800000|2020-07-10 13:30:00|2178.1|2172.1|2176.8|2170.8|2181.8|2175.8|2176.5|2170.5|135
1594388100000|2020-07-10 13:35:00|2176.5|2170.5|2180.3|2174.3|2180.3|2174.3|2175|2169|132
1594388400000|2020-07-10 13:40:00|2180|2174|2182.5|2176.5|2182.5|2176.5|2178.5|2172.5|94
1594388700000|2020-07-10 13:45:00|2182.8|2176.8|2185.8|2179.8|2187|2181|2181|2175|118
1594389000000|2020-07-10 13:50:00|2186|2180|2186.8|2180.8|2188.8|2182.8|2182.8|2176.8|178
1594389300000|2020-07-10 13:55:00|2187.3|2181.3|2191|2185|2191.5|2185.5|2186.3|2180.3|149
1594389600000|2020-07-10 14:00:00|2190.8|2184.8|2184.5|2178.5|2190.8|2184.8|2183.5|2177.5|106
1594389900000|2020-07-10 14:05:00|2184.3|2178.3|2188.5|2182.5|2189.5|2183.5|2184.3|2178.3|115
1594390200000|2020-07-10 14:10:00|2188.3|2182.3|2191.8|2185.8|2191.8|2185.8|2188.3|2182.3|52
1594390500000|2020-07-10 14:15:00|2192|2186|2190.8|2184.8|2192.8|2186.8|2189.5|2183.5|95
1594390800000|2020-07-10 14:20:00|2190.5|2184.5|2191|2185|2191.8|2185.8|2189.8|2183.8|70
1594391100000|2020-07-10 14:25:00|2191.3|2185.3|2192.8|2186.8|2195|2189|2191.3|2185.3|90
1594391400000|2020-07-10 14:30:00|2192.9|2186.9|2194.3|2188.3|2195.4|2189.4|2192.9|2186.9|77
1594391700000|2020-07-10 14:35:00|2194.5|2188.5|2194.6|2188.6|2195.8|2189.8|2194|2188|59
1594392000000|2020-07-10 14:40:00|2194.4|2188.4|2195.9|2189.9|2196.3|2190.3|2194.4|2188.4|54
1594392300000|2020-07-10 14:45:00|2195.8|2189.8|2195.3|2189.3|2195.9|2189.9|2194.8|2188.8|64
1594392600000|2020-07-10 14:50:00|2195.5|2189.5|2196.8|2190.8|2196.8|2190.8|2194.8|2188.8|87
1594392900000|2020-07-10 14:55:00|2196.9|2190.9|2196.5|2190.5|2196.9|2190.9|2195|2189|116
1594393200000|2020-07-10 15:00:00|2196.6|2190.6|2193.5|2187.5|2196.8|2190.8|2190.3|2184.3|153
1594393500000|2020-07-10 15:05:00|2193.8|2187.8|2193.5|2187.5|2194.5|2188.5|2191.8|2185.8|81
1594393800000|2020-07-10 15:10:00|2193.8|2187.8|2190.8|2184.8|2195|2189|2190.5|2184.5|72
1594394100000|2020-07-10 15:15:00|2191|2185|2191.3|2185.3|2193.5|2187.5|2191|2185|50
1594394400000|2020-07-10 15:20:00|2191|2185|2193.3|2187.3|2193.5|2187.5|2189.8|2183.8|48
1594394700000|2020-07-10 15:25:00|2193|2187|2188.5|2182.5|2193|2187|2188.3|2182.3|71
1594395000000|2020-07-10 15:30:00|2188.3|2182.3|2189.8|2183.8|2191|2185|2188|2182|68
1594395300000|2020-07-10 15:35:00|2190.3|2184.3|2193.5|2187.5|2193.8|2187.8|2190.3|2184.3|40
1594395600000|2020-07-10 15:40:00|2193.8|2187.8|2194.3|2188.3|2196.3|2190.3|2193.3|2187.3|52
1594395900000|2020-07-10 15:45:00|2194|2188|2192.3|2186.3|2194.3|2188.3|2191.8|2185.8|18
1594396200000|2020-07-10 15:50:00|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|5
1594396500000|2020-07-10 15:55:00|2192.8|2186.8|2192.8|2186.8|2195.3|2189.3|2192.8|2186.8|21
1594396800000|2020-07-10 16:00:00|2192.9|2186.9|2193|2187|2193.5|2187.5|2192.3|2186.3|25
1594397100000|2020-07-10 16:05:00|2193.3|2187.3|2193|2187|2194.6|2188.6|2192.8|2186.8|43
1594397400000|2020-07-10 16:10:00|2193.3|2187.3|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|42
1594397700000|2020-07-10 16:15:00|2191.8|2185.8|2190.5|2184.5|2191.8|2185.8|2190.3|2184.3|17
1594398000000|2020-07-10 16:20:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|13
1594398300000|2020-07-10 16:25:00|2190.5|2184.5|2190.8|2184.8|2191.3|2185.3|2190.3|2184.3|10
1594398600000|2020-07-10 16:30:00|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|10
1594398900000|2020-07-10 16:35:00|2190|2184|2188.3|2182.3|2190.5|2184.5|2188.3|2182.3|26
1594399200000|2020-07-10 16:40:00|2188.5|2182.5|2191.8|2185.8|2192|2186|2187.5|2181.5|29
1594399500000|2020-07-10 16:45:00|2191.5|2185.5|2190.3|2184.3|2191.5|2185.5|2188.6|2182.6|15
1594399800000|2020-07-10 16:50:00|2190.5|2184.5|2190|2184|2190.8|2184.8|2189|2183|26
1594400100000|2020-07-10 16:55:00|2190.1|2184.1|2194.1|2188.1|2194.6|2188.6|2190.1|2184.1|54
1594598400000|2020-07-13 00:00:00|2197|2185.8|2196.4|2190.4|2197|2190.5|2194.9|2185.8|6
1594599000000|2020-07-13 00:10:00|2196.9|2190.9|2196.4|2190.4|2197.3|2191.3|2196.4|2190.4|5
1594599300000|2020-07-13 00:15:00|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196|2190|3
1594599600000|2020-07-13 00:20:00|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|4
1594600200000|2020-07-13 00:30:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1594600500000|2020-07-13 00:35:00|2196.9|2190.9|2197|2191|2197.4|2191.4|2196.4|2190.4|8
1594600800000|2020-07-13 00:40:00|2197.3|2191.3|2197.1|2191.1|2197.4|2191.4|2197|2191|6
1594601400000|2020-07-13 00:50:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1594601700000|2020-07-13 00:55:00|2197.4|2191.4|2196.5|2190.5|2197.4|2191.4|2195.9|2189.9|9
1594602000000|2020-07-13 01:00:00|2196.6|2190.6|2194.4|2188.4|2197.4|2191.4|2189.3|2183.3|142
1594602300000|2020-07-13 01:05:00|2195|2189|2201.6|2195.6|2201.6|2195.6|2194.3|2188.3|98
1594602600000|2020-07-13 01:10:00|2201.4|2195.4|2196.9|2190.9|2201.4|2195.4|2196.6|2190.6|64
1594602900000|2020-07-13 01:15:00|2196.6|2190.6|2194.9|2188.9|2197.3|2191.3|2192.9|2186.9|67
1594603200000|2020-07-13 01:20:00|2195.1|2189.1|2194.8|2188.8|2197.1|2191.1|2193.1|2187.1|45
1594603500000|2020-07-13 01:25:00|2195|2189|2195.6|2189.6|2196.6|2190.6|2194.5|2188.5|58
1594603800000|2020-07-13 01:30:00|2195.9|2189.9|2197.1|2191.1|2197.1|2191.1|2193.4|2187.4|81
1594604100000|2020-07-13 01:35:00|2196.9|2190.9|2197.5|2191.5|2197.5|2191.5|2196.1|2190.1|32
1594604400000|2020-07-13 01:40:00|2197.1|2191.1|2193.1|2187.1|2197.1|2191.1|2193.1|2187.1|65
1594604700000|2020-07-13 01:45:00|2193.4|2187.4|2195.3|2189.3|2195.3|2189.3|2193.4|2187.4|40
1594605000000|2020-07-13 01:50:00|2195|2189|2196.4|2190.4|2196.5|2190.5|2193.9|2187.9|26
1594605300000|2020-07-13 01:55:00|2196.6|2190.6|2197.1|2191.1|2198.6|2192.6|2196.6|2190.6|19
1594605600000|2020-07-13 02:00:00|2196.9|2190.9|2198.3|2192.3|2198.3|2192.3|2194.9|2188.9|21
1594605900000|2020-07-13 02:05:00|2198.6|2192.6|2197.9|2191.9|2199.1|2193.1|2197.4|2191.4|24
1594606200000|2020-07-13 02:10:00|2198.4|2192.4|2198.9|2192.9|2200.9|2194.9|2198|2192|52
1594606500000|2020-07-13 02:15:00|2199.1|2193.1|2201|2195|2201|2195|2199.1|2193.1|5
1594606800000|2020-07-13 02:20:00|2200.9|2194.9|2201.6|2195.6|2201.6|2195.6|2200.9|2194.9|5
1594607100000|2020-07-13 02:25:00|2201.8|2195.8|2202|2196|2202.3|2196.3|2201.8|2195.8|12
1594607400000|2020-07-13 02:30:00|2201.8|2195.8|2206.5|2200.5|2209.1|2203.1|2201.1|2195.1|85
1594607700000|2020-07-13 02:35:00|2206.6|2200.6|2203.9|2197.9|2207.4|2201.4|2203.4|2197.4|62
1594608000000|2020-07-13 02:40:00|2203.6|2197.6|2205.4|2199.4|2205.4|2199.4|2202.1|2196.1|32
1594608300000|2020-07-13 02:45:00|2205.6|2199.6|2206|2200|2207.8|2201.8|2205|2199|20
1594608600000|2020-07-13 02:50:00|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|4
1594608900000|2020-07-13 02:55:00|2206.6|2200.6|2205.4|2199.4|2206.6|2200.6|2204|2198|28
1594609200000|2020-07-13 03:00:00|2205.1|2199.1|2204.4|2198.4|2205.1|2199.1|2203.4|2197.4|33
1594609500000|2020-07-13 03:05:00|2204.9|2198.9|2205.6|2199.6|2206.6|2200.6|2204.6|2198.6|16
1594609800000|2020-07-13 03:10:00|2206|2200|2207|2201|2207.4|2201.4|2206|2200|21
1594610100000|2020-07-13 03:15:00|2207.1|2201.1|2212|2206|2212.3|2206.3|2207.1|2201.1|37
1594610400000|2020-07-13 03:20:00|2212.3|2206.3|2214|2208|2214|2208|2209.9|2203.9|59
1594610700000|2020-07-13 03:25:00|2214.3|2208.3|2217.5|2211.5|2220.1|2214.1|2214.3|2208.3|58
1594611000000|2020-07-13 03:30:00|2217.6|2211.6|2217.6|2211.6|2218|2212|2216.4|2210.4|19
1594611300000|2020-07-13 03:35:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1594611600000|2020-07-13 03:40:00|2218|2212|2214.9|2208.9|2218|2212|2214.6|2208.6|13
1594611900000|2020-07-13 03:45:00|2215.1|2209.1|2217.4|2211.4|2217.6|2211.6|2215.1|2209.1|10
1594612200000|2020-07-13 03:50:00|2217.1|2211.1|2217.8|2211.8|2217.9|2211.9|2216.6|2210.6|12
1594612500000|2020-07-13 03:55:00|2217.9|2211.9|2216.6|2210.6|2217.9|2211.9|2216.6|2210.6|5
1594612800000|2020-07-13 04:00:00|2217.1|2211.1|2218.9|2212.9|2218.9|2212.9|2217.1|2211.1|6
1594613100000|2020-07-13 04:05:00|2220.1|2214.1|2218.8|2212.8|2220.1|2214.1|2218.8|2212.8|3
1594613400000|2020-07-13 04:10:00|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|4
1594613700000|2020-07-13 04:15:00|2218.5|2212.5|2216.1|2210.1|2218.6|2212.6|2215.4|2209.4|13
1594614000000|2020-07-13 04:20:00|2216|2210|2215.6|2209.6|2216|2210|2215.1|2209.1|4
1594614300000|2020-07-13 04:25:00|2216.4|2210.4|2217.6|2211.6|2217.6|2211.6|2216.4|2210.4|3
1594614600000|2020-07-13 04:30:00|2217.4|2211.4|2217.8|2211.8|2217.8|2211.8|2216.9|2210.9|6
1594614900000|2020-07-13 04:35:00|2218.1|2212.1|2217.8|2211.8|2218.6|2212.6|2217.8|2211.8|7
1594615200000|2020-07-13 04:40:00|2218.1|2212.1|2215.3|2209.3|2218.1|2212.1|2215.3|2209.3|9
1594615500000|2020-07-13 04:45:00|2215.4|2209.4|2215.9|2209.9|2215.9|2209.9|2215.4|2209.4|2
1594615800000|2020-07-13 04:50:00|2216.5|2210.5|2217.6|2211.6|2217.6|2211.6|2216.5|2210.5|3
1594616400000|2020-07-13 05:00:00|2218.1|2212.1|2219.6|2213.6|2219.6|2213.6|2218.1|2212.1|6
1594616700000|2020-07-13 05:05:00|2219.9|2213.9|2218.5|2212.5|2221.8|2215.8|2218.5|2212.5|23
1594617000000|2020-07-13 05:10:00|2218.6|2212.6|2219.5|2213.5|2219.9|2213.9|2218.6|2212.6|8
1594617300000|2020-07-13 05:15:00|2219.8|2213.8|2221|2215|2221|2215|2219.8|2213.8|5
1594617600000|2020-07-13 05:20:00|2220.9|2214.9|2226.5|2220.5|2229.6|2223.6|2220.9|2214.9|41
1594617900000|2020-07-13 05:25:00|2226.4|2220.4|2227.9|2221.9|2227.9|2221.9|2225.8|2219.8|13
1594618200000|2020-07-13 05:30:00|2227.5|2221.5|2223.4|2217.4|2228.6|2222.6|2223.4|2217.4|111
1594618500000|2020-07-13 05:35:00|2223.6|2217.6|2224.1|2218.1|2225.6|2219.6|2223.1|2217.1|57
1594618800000|2020-07-13 05:40:00|2223.9|2217.9|2228.6|2222.6|2228.6|2222.6|2222.4|2216.4|34
1594619100000|2020-07-13 05:45:00|2229.3|2223.3|2225.9|2219.9|2229.9|2223.9|2225.8|2219.8|73
1594619400000|2020-07-13 05:50:00|2226.1|2220.1|2227.6|2221.6|2229.5|2223.5|2226.1|2220.1|37
1594619700000|2020-07-13 05:55:00|2227.4|2221.4|2228.3|2222.3|2228.3|2222.3|2225.9|2219.9|32
1594620000000|2020-07-13 06:00:00|2228.5|2222.5|2229.4|2223.4|2231.3|2225.3|2227.9|2221.9|63
1594620300000|2020-07-13 06:05:00|2229.5|2223.5|2232.9|2226.9|2233.1|2227.1|2227.8|2221.8|78
1594620600000|2020-07-13 06:10:00|2233|2227|2228.8|2222.8|2235.1|2229.1|2225.9|2219.9|112
1594620900000|2020-07-13 06:15:00|2228.9|2222.9|2228.5|2222.5|2231.4|2225.4|2227.4|2221.4|71
1594621200000|2020-07-13 06:20:00|2228.3|2222.3|2226.9|2220.9|2228.4|2222.4|2225.9|2219.9|30
1594621500000|2020-07-13 06:25:00|2226.6|2220.6|2226.5|2220.5|2227.9|2221.9|2226.4|2220.4|46
1594621800000|2020-07-13 06:30:00|2226.1|2220.1|2230|2224|2230|2224|2226|2220|60
1594622100000|2020-07-13 06:35:00|2230.3|2224.3|2227.9|2221.9|2231|2225|2227.6|2221.6|67
1594622400000|2020-07-13 06:40:00|2227.6|2221.6|2227.3|2221.3|2228.5|2222.5|2226.5|2220.5|44
1594622700000|2020-07-13 06:45:00|2227.8|2221.8|2224.3|2218.3|2228|2222|2223.1|2217.1|78
1594623000000|2020-07-13 06:50:00|2224.1|2218.1|2221.9|2215.9|2224.5|2218.5|2220.6|2214.6|57
1594623300000|2020-07-13 06:55:00|2221.6|2215.6|2216.8|2210.8|2221.6|2215.6|2215.8|2209.8|73
1594623600000|2020-07-13 07:00:00|2217|2211|2217.8|2211.8|2222.4|2216.4|2216.8|2210.8|134
1594623900000|2020-07-13 07:05:00|2217.5|2211.5|2217.8|2211.8|2219|2213|2215.8|2209.8|93
1594624200000|2020-07-13 07:10:00|2217.5|2211.5|2214|2208|2221.3|2215.3|2213.6|2207.6|91
1594624500000|2020-07-13 07:15:00|2214.3|2208.3|2212.8|2206.8|2214.5|2208.5|2211|2205|123
1594624800000|2020-07-13 07:20:00|2213|2207|2211|2205|2214.3|2208.3|2211|2205|65
1594625100000|2020-07-13 07:25:00|2211.3|2205.3|2213|2207|2213|2207|2210.8|2204.8|49
1594625400000|2020-07-13 07:30:00|2212.8|2206.8|2212.3|2206.3|2216|2210|2211.3|2205.3|82
1594625700000|2020-07-13 07:35:00|2212|2206|2209.5|2203.5|2212|2206|2208.8|2202.8|55
1594626000000|2020-07-13 07:40:00|2209.8|2203.8|2210.3|2204.3|2210.5|2204.5|2209.3|2203.3|56
1594626300000|2020-07-13 07:45:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|12
1594626600000|2020-07-13 07:50:00|2209|2203|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|10
1594626900000|2020-07-13 07:55:00|2209|2203|2207|2201|2209.3|2203.3|2206.8|2200.8|28
1594627200000|2020-07-13 08:00:00|2206.8|2200.8|2199.3|2193.3|2207.8|2201.8|2199|2193|100
1594627500000|2020-07-13 08:05:00|2199|2193|2203.3|2197.3|2203.5|2197.5|2198.8|2192.8|64
1594627800000|2020-07-13 08:10:00|2202.8|2196.8|2199|2193|2202.8|2196.8|2198|2192|80
1594628100000|2020-07-13 08:15:00|2198.8|2192.8|2194.3|2188.3|2199.8|2193.8|2193.3|2187.3|83
1594628400000|2020-07-13 08:20:00|2194.5|2188.5|2194|2188|2195.8|2189.8|2193.3|2187.3|74
1594628700000|2020-07-13 08:25:00|2194.3|2188.3|2196|2190|2196|2190|2193.5|2187.5|46
1594629000000|2020-07-13 08:30:00|2196.3|2190.3|2196|2190|2197.8|2191.8|2195.5|2189.5|76
1594629300000|2020-07-13 08:35:00|2196.3|2190.3|2199|2193|2199|2193|2196.3|2190.3|48
1594629600000|2020-07-13 08:40:00|2199.3|2193.3|2201.3|2195.3|2201.3|2195.3|2198.5|2192.5|45
1594629900000|2020-07-13 08:45:00|2201|2195|2200.8|2194.8|2201.8|2195.8|2198.9|2192.9|32
1594630200000|2020-07-13 08:50:00|2200.5|2194.5|2202.3|2196.3|2202.3|2196.3|2199.8|2193.8|41
1594630500000|2020-07-13 08:55:00|2202.5|2196.5|2204.5|2198.5|2204.8|2198.8|2201.3|2195.3|40
1594630800000|2020-07-13 09:00:00|2204.8|2198.8|2205|2199|2205.8|2199.8|2202.8|2196.8|82
1594631100000|2020-07-13 09:05:00|2205.3|2199.3|2205.3|2199.3|2205.5|2199.5|2204.3|2198.3|23
1594631400000|2020-07-13 09:10:00|2205.5|2199.5|2207.3|2201.3|2207.3|2201.3|2205.5|2199.5|26
1594631700000|2020-07-13 09:15:00|2207|2201|2205.8|2199.8|2208.5|2202.5|2205.8|2199.8|38
1594632000000|2020-07-13 09:20:00|2205.9|2199.9|2204.4|2198.4|2206|2200|2203.5|2197.5|55
1594632300000|2020-07-13 09:25:00|2204.8|2198.8|2206.3|2200.3|2206.8|2200.8|2203.6|2197.6|42
1594632600000|2020-07-13 09:30:00|2206.8|2200.8|2205.5|2199.5|2206.8|2200.8|2204.5|2198.5|40
1594632900000|2020-07-13 09:35:00|2205.8|2199.8|2205|2199|2207.3|2201.3|2204.9|2198.9|28
1594633200000|2020-07-13 09:40:00|2204.8|2198.8|2204.8|2198.8|2205.3|2199.3|2204|2198|28
1594633500000|2020-07-13 09:45:00|2205|2199|2207.8|2201.8|2207.8|2201.8|2204.5|2198.5|20
1594633800000|2020-07-13 09:50:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2205.8|2199.8|23
1594634100000|2020-07-13 09:55:00|2206.8|2200.8|2209.8|2203.8|2209.8|2203.8|2205.8|2199.8|32
1594634400000|2020-07-13 10:00:00|2209.5|2203.5|2210.5|2204.5|2212|2206|2208.8|2202.8|42
1594634700000|2020-07-13 10:05:00|2210.3|2204.3|2211.3|2205.3|2211.5|2205.5|2208.8|2202.8|48
1594635000000|2020-07-13 10:10:00|2211.5|2205.5|2211|2205|2211.8|2205.8|2210.5|2204.5|34
1594635300000|2020-07-13 10:15:00|2210.8|2204.8|2210.8|2204.8|2211.8|2205.8|2209.3|2203.3|39
1594635600000|2020-07-13 10:20:00|2211|2205|2210.3|2204.3|2211.8|2205.8|2209.3|2203.3|56
1594635900000|2020-07-13 10:25:00|2210|2204|2210.3|2204.3|2210.4|2204.4|2208.1|2202.1|35
1594636200000|2020-07-13 10:30:00|2210|2204|2206.3|2200.3|2210.4|2204.4|2206|2200|44
1594636500000|2020-07-13 10:35:00|2206.5|2200.5|2207|2201|2207|2201|2205.3|2199.3|31
1594636800000|2020-07-13 10:40:00|2207.3|2201.3|2206|2200|2208|2202|2205.8|2199.8|48
1594637100000|2020-07-13 10:45:00|2205.8|2199.8|2206.8|2200.8|2207.3|2201.3|2205.5|2199.5|24
1594637400000|2020-07-13 10:50:00|2207.1|2201.1|2208.5|2202.5|2209|2203|2207.1|2201.1|37
1594637700000|2020-07-13 10:55:00|2208.3|2202.3|2208.3|2202.3|2208.5|2202.5|2207|2201|31
1594638000000|2020-07-13 11:00:00|2208.5|2202.5|2211|2205|2211.3|2205.3|2208.5|2202.5|21
1594638300000|2020-07-13 11:05:00|2211.3|2205.3|2214|2208|2214|2208|2211.3|2205.3|20
1594638600000|2020-07-13 11:10:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2213.5|2207.5|27
1594638900000|2020-07-13 11:15:00|2216|2210|2216|2210|2216.3|2210.3|2213.8|2207.8|22
1594639200000|2020-07-13 11:20:00|2216.3|2210.3|2214.3|2208.3|2216.5|2210.5|2212.8|2206.8|35
1594639500000|2020-07-13 11:25:00|2215|2209|2214.3|2208.3|2216.3|2210.3|2214.3|2208.3|22
1594639800000|2020-07-13 11:30:00|2214.5|2208.5|2217.3|2211.3|2217.3|2211.3|2214.3|2208.3|39
1594640100000|2020-07-13 11:35:00|2217|2211|2219.3|2213.3|2219.3|2213.3|2216.3|2210.3|35
1594640400000|2020-07-13 11:40:00|2219|2213|2217|2211|2219.3|2213.3|2216|2210|50
1594640700000|2020-07-13 11:45:00|2217.3|2211.3|2221.5|2215.5|2221.8|2215.8|2216.9|2210.9|72
1594641000000|2020-07-13 11:50:00|2221.3|2215.3|2227|2221|2230.3|2224.3|2220|2214|221
1594641300000|2020-07-13 11:55:00|2227.3|2221.3|2223.5|2217.5|2227.8|2221.8|2222.5|2216.5|63
1594641600000|2020-07-13 12:00:00|2223.8|2217.8|2220.5|2214.5|2225.3|2219.3|2220.5|2214.5|68
1594641900000|2020-07-13 12:05:00|2220.8|2214.8|2221.8|2215.8|2223.8|2217.8|2220.8|2214.8|89
1594642200000|2020-07-13 12:10:00|2222|2216|2224.5|2218.5|2227|2221|2221.5|2215.5|81
1594642500000|2020-07-13 12:15:00|2224.8|2218.8|2225.9|2219.9|2226.6|2220.6|2224.8|2218.8|72
1594642800000|2020-07-13 12:20:00|2225.6|2219.6|2229|2223|2230|2224|2225.6|2219.6|51
1594643100000|2020-07-13 12:25:00|2228.9|2222.9|2228.1|2222.1|2230|2224|2227.5|2221.5|59
1594643400000|2020-07-13 12:30:00|2228.3|2222.3|2229.9|2223.9|2230.8|2224.8|2228.3|2222.3|47
1594643700000|2020-07-13 12:35:00|2230.1|2224.1|2229.8|2223.8|2230.6|2224.6|2228.8|2222.8|51
1594644000000|2020-07-13 12:40:00|2229.5|2223.5|2230.8|2224.8|2230.9|2224.9|2229.3|2223.3|49
1594644300000|2020-07-13 12:45:00|2230.5|2224.5|2232.3|2226.3|2232.5|2226.5|2230.3|2224.3|19
1594644600000|2020-07-13 12:50:00|2232.5|2226.5|2232.1|2226.1|2232.8|2226.8|2231.6|2225.6|54
1594644900000|2020-07-13 12:55:00|2232.4|2226.4|2232|2226|2235.5|2229.5|2231.9|2225.9|72
1594645200000|2020-07-13 13:00:00|2232.1|2226.1|2229.9|2223.9|2232.1|2226.1|2223|2217|370
1594645500000|2020-07-13 13:05:00|2230|2224|2235.8|2229.8|2237.3|2231.3|2227.5|2221.5|182
1594645800000|2020-07-13 13:10:00|2236|2230|2240.3|2234.3|2240.3|2234.3|2233.8|2227.8|193
1594646100000|2020-07-13 13:15:00|2240|2234|2236|2230|2241|2235|2236|2230|155
1594646400000|2020-07-13 13:20:00|2235.8|2229.8|2238.3|2232.3|2238.8|2232.8|2235.8|2229.8|76
1594646700000|2020-07-13 13:25:00|2238|2232|2238.1|2232.1|2238.3|2232.3|2234.8|2228.8|84
1594647000000|2020-07-13 13:30:00|2238.4|2232.4|2242.5|2236.5|2242.5|2236.5|2237.3|2231.3|119
1594647300000|2020-07-13 13:35:00|2242.4|2236.4|2251.4|2245.4|2251.6|2245.6|2242.1|2236.1|159
1594647600000|2020-07-13 13:40:00|2251.1|2245.1|2253.5|2247.5|2257|2251|2251.1|2245.1|131
1594647900000|2020-07-13 13:45:00|2253.3|2247.3|2261.4|2255.4|2262.3|2256.3|2253|2247|151
1594648200000|2020-07-13 13:50:00|2261.1|2255.1|2264|2258|2265.8|2259.8|2259.3|2253.3|123
1594648500000|2020-07-13 13:55:00|2264.3|2258.3|2262.3|2256.3|2267.8|2261.8|2262.3|2256.3|143
1594648800000|2020-07-13 14:00:00|2262|2256|2260|2254|2265.5|2259.5|2257.5|2251.5|165
1594649100000|2020-07-13 14:05:00|2260.3|2254.3|2265|2259|2265.8|2259.8|2260|2254|93
1594649400000|2020-07-13 14:10:00|2265.5|2259.5|2269|2263|2271.5|2265.5|2265.5|2259.5|117
1594649700000|2020-07-13 14:15:00|2269.3|2263.3|2266.9|2260.9|2272.1|2266.1|2266|2260|81
1594650000000|2020-07-13 14:20:00|2266.6|2260.6|2272.3|2266.3|2273.3|2267.3|2265.6|2259.6|79
1594650300000|2020-07-13 14:25:00|2272.8|2266.8|2273|2267|2273|2267|2267.3|2261.3|91
1594650600000|2020-07-13 14:30:00|2273.3|2267.3|2271.5|2265.5|2275.3|2269.3|2269|2263|90
1594650900000|2020-07-13 14:35:00|2271.8|2265.8|2271|2265|2273.8|2267.8|2267.3|2261.3|117
1594651200000|2020-07-13 14:40:00|2270.8|2264.8|2273.3|2267.3|2273.8|2267.8|2270.5|2264.5|86
1594651500000|2020-07-13 14:45:00|2273.5|2267.5|2269.3|2263.3|2273.8|2267.8|2267.8|2261.8|90
1594651800000|2020-07-13 14:50:00|2269.5|2263.5|2265.5|2259.5|2270.3|2264.3|2265.3|2259.3|85
1594652100000|2020-07-13 14:55:00|2265.3|2259.3|2265.5|2259.5|2267.5|2261.5|2261.8|2255.8|144
1594652400000|2020-07-13 15:00:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2262.8|2256.8|84
1594652700000|2020-07-13 15:05:00|2265|2259|2266.5|2260.5|2266.6|2260.6|2263.9|2257.9|48
1594653000000|2020-07-13 15:10:00|2266.8|2260.8|2267.3|2261.3|2267.5|2261.5|2264.8|2258.8|55
1594653300000|2020-07-13 15:15:00|2267.5|2261.5|2264.8|2258.8|2268.8|2262.8|2264.8|2258.8|82
1594653600000|2020-07-13 15:20:00|2264.5|2258.5|2259.5|2253.5|2265|2259|2259|2253|57
1594653900000|2020-07-13 15:25:00|2260|2254|2264.4|2258.4|2265.3|2259.3|2257.8|2251.8|46
1594654200000|2020-07-13 15:30:00|2264.3|2258.3|2263.5|2257.5|2264.3|2258.3|2262.8|2256.8|32
1594654500000|2020-07-13 15:35:00|2263.6|2257.6|2262.8|2256.8|2263.8|2257.8|2262.8|2256.8|22
1594654800000|2020-07-13 15:40:00|2262.5|2256.5|2262.5|2256.5|2263.3|2257.3|2261.8|2255.8|20
1594655100000|2020-07-13 15:45:00|2262.3|2256.3|2261.8|2255.8|2263.3|2257.3|2261.8|2255.8|25
1594655400000|2020-07-13 15:50:00|2262|2256|2260.3|2254.3|2262.8|2256.8|2259.8|2253.8|18
1594655700000|2020-07-13 15:55:00|2260.5|2254.5|2259.5|2253.5|2261|2255|2259.3|2253.3|18
1594656000000|2020-07-13 16:00:00|2259.8|2253.8|2260.3|2254.3|2260.3|2254.3|2259.8|2253.8|7
1594656300000|2020-07-13 16:05:00|2260|2254|2261.8|2255.8|2262.5|2256.5|2259.5|2253.5|9
1594656600000|2020-07-13 16:10:00|2261.5|2255.5|2262|2256|2262.5|2256.5|2260.8|2254.8|39
1594656900000|2020-07-13 16:15:00|2262.3|2256.3|2261.8|2255.8|2263.5|2257.5|2261.8|2255.8|15
1594657200000|2020-07-13 16:20:00|2261.5|2255.5|2261.8|2255.8|2262.3|2256.3|2261|2255|22
1594657500000|2020-07-13 16:25:00|2262.3|2256.3|2261.8|2255.8|2262.3|2256.3|2261.8|2255.8|2
1594657800000|2020-07-13 16:30:00|2261.5|2255.5|2260|2254|2261.5|2255.5|2259.3|2253.3|10
1594658100000|2020-07-13 16:35:00|2260.3|2254.3|2258.8|2252.8|2260.3|2254.3|2257.3|2251.3|20
1594658400000|2020-07-13 16:40:00|2257.8|2251.8|2256|2250|2257.8|2251.8|2255.3|2249.3|18
1594658700000|2020-07-13 16:45:00|2256.3|2250.3|2256.8|2250.8|2257.3|2251.3|2256.3|2250.3|17
1594659000000|2020-07-13 16:50:00|2256.5|2250.5|2254.5|2248.5|2256.8|2250.8|2254.5|2248.5|28
1594659300000|2020-07-13 16:55:00|2254.3|2248.3|2254.4|2248.4|2254.4|2248.4|2252.6|2246.6|27
1594684800000|2020-07-14 00:00:00|2245.6|2239.6|2247.4|2241.4|2248.5|2242.5|2243.5|2237.5|18
1594686000000|2020-07-14 00:20:00|2247|2241|2241.9|2235.9|2247|2241|2241.1|2235.1|17
1594686300000|2020-07-14 00:25:00|2242.1|2236.1|2242.3|2236.3|2243|2237|2242.1|2236.1|11
1594686600000|2020-07-14 00:30:00|2242.1|2236.1|2238.1|2232.1|2242.1|2236.1|2236.3|2230.3|27
1594686900000|2020-07-14 00:35:00|2237.1|2231.1|2236|2230|2237.1|2231.1|2236|2230|11
1594687200000|2020-07-14 00:40:00|2236.3|2230.3|2238.8|2232.8|2238.8|2232.8|2236.3|2230.3|8
1594687500000|2020-07-14 00:45:00|2239.1|2233.1|2239.8|2233.8|2239.8|2233.8|2239.1|2233.1|8
1594687800000|2020-07-14 00:50:00|2240|2234|2240.4|2234.4|2240.8|2234.8|2240|2234|8
1594688100000|2020-07-14 00:55:00|2240.5|2234.5|2240.8|2234.8|2242.4|2236.4|2239.5|2233.5|32
1594688400000|2020-07-14 01:00:00|2240.4|2234.4|2220.6|2214.6|2240.4|2234.4|2216.1|2210.1|242
1594688700000|2020-07-14 01:05:00|2220.8|2214.8|2223.1|2217.1|2225.3|2219.3|2219.1|2213.1|110
1594689000000|2020-07-14 01:10:00|2222.9|2216.9|2208|2202|2223.1|2217.1|2206.8|2200.8|177
1594689300000|2020-07-14 01:15:00|2207.8|2201.8|2214.3|2208.3|2214.6|2208.6|2207.8|2201.8|63
1594689600000|2020-07-14 01:20:00|2214|2208|2211.4|2205.4|2216.6|2210.6|2210.1|2204.1|92
1594689900000|2020-07-14 01:25:00|2211.3|2205.3|2207.3|2201.3|2211.3|2205.3|2204.6|2198.6|80
1594690200000|2020-07-14 01:30:00|2207.1|2201.1|2211.5|2205.5|2212.9|2206.9|2205.3|2199.3|106
1594690500000|2020-07-14 01:35:00|2211.8|2205.8|2214.3|2208.3|2214.4|2208.4|2210.4|2204.4|62
1594690800000|2020-07-14 01:40:00|2214|2208|2214.6|2208.6|2215.9|2209.9|2213.8|2207.8|24
1594691100000|2020-07-14 01:45:00|2214.4|2208.4|2213.9|2207.9|2214.9|2208.9|2212.5|2206.5|32
1594691400000|2020-07-14 01:50:00|2214.1|2208.1|2207.6|2201.6|2214.1|2208.1|2207.4|2201.4|37
1594691700000|2020-07-14 01:55:00|2207.8|2201.8|2214.5|2208.5|2214.9|2208.9|2207.8|2201.8|40
1594692000000|2020-07-14 02:00:00|2214.1|2208.1|2215.4|2209.4|2215.5|2209.5|2213.1|2207.1|27
1594692300000|2020-07-14 02:05:00|2215.5|2209.5|2215.9|2209.9|2217.1|2211.1|2215.5|2209.5|14
1594692600000|2020-07-14 02:10:00|2215.1|2209.1|2213.5|2207.5|2215.1|2209.1|2213|2207|33
1594692900000|2020-07-14 02:15:00|2213.8|2207.8|2215.9|2209.9|2215.9|2209.9|2213.8|2207.8|9
1594693200000|2020-07-14 02:20:00|2215.8|2209.8|2213.9|2207.9|2216.1|2210.1|2213.8|2207.8|12
1594693500000|2020-07-14 02:25:00|2213.6|2207.6|2213.4|2207.4|2213.9|2207.9|2213.4|2207.4|8
1594693800000|2020-07-14 02:30:00|2213.1|2207.1|2212.1|2206.1|2214.1|2208.1|2208.6|2202.6|76
1594694100000|2020-07-14 02:35:00|2211.9|2205.9|2209.3|2203.3|2211.9|2205.9|2207.9|2201.9|76
1594694400000|2020-07-14 02:40:00|2209|2203|2207.9|2201.9|2210.4|2204.4|2207.8|2201.8|59
1594694700000|2020-07-14 02:45:00|2208.1|2202.1|2211.1|2205.1|2211.4|2205.4|2207.8|2201.8|28
1594695000000|2020-07-14 02:50:00|2211.4|2205.4|2212.3|2206.3|2213|2207|2211|2205|23
1594695300000|2020-07-14 02:55:00|2212.1|2206.1|2212.8|2206.8|2213.1|2207.1|2212|2206|30
1594695600000|2020-07-14 03:00:00|2213|2207|2213.3|2207.3|2213.4|2207.4|2212.9|2206.9|11
1594695900000|2020-07-14 03:05:00|2213.5|2207.5|2214.9|2208.9|2215.5|2209.5|2213.5|2207.5|42
1594696200000|2020-07-14 03:10:00|2215.1|2209.1|2214.5|2208.5|2215.6|2209.6|2213.3|2207.3|52
1594696500000|2020-07-14 03:15:00|2214.3|2208.3|2213.1|2207.1|2214.3|2208.3|2212.6|2206.6|32
1594696800000|2020-07-14 03:20:00|2212.9|2206.9|2215|2209|2215|2209|2212.8|2206.8|16
1594697100000|2020-07-14 03:25:00|2215.1|2209.1|2214.6|2208.6|2217.8|2211.8|2213|2207|44
1594697400000|2020-07-14 03:30:00|2214.4|2208.4|2213.5|2207.5|2214.4|2208.4|2213.5|2207.5|9
1594697700000|2020-07-14 03:35:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|3
1594698000000|2020-07-14 03:40:00|2213.6|2207.6|2212.6|2206.6|2213.8|2207.8|2212.5|2206.5|11
1594698300000|2020-07-14 03:45:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1594698600000|2020-07-14 03:50:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1594699200000|2020-07-14 04:00:00|2212.6|2206.6|2212.6|2206.6|2212.9|2206.9|2212.4|2206.4|4
1594699500000|2020-07-14 04:05:00|2212.9|2206.9|2212.6|2206.6|2214.1|2208.1|2212.6|2206.6|9
1594699800000|2020-07-14 04:10:00|2213.5|2207.5|2212|2206|2213.5|2207.5|2212|2206|6
1594700100000|2020-07-14 04:15:00|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1594700400000|2020-07-14 04:20:00|2212.3|2206.3|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|3
1594700700000|2020-07-14 04:25:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1594701000000|2020-07-14 04:30:00|2212.1|2206.1|2212.3|2206.3|2212.3|2206.3|2212.1|2206.1|2
1594701300000|2020-07-14 04:35:00|2211.4|2205.4|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1594701600000|2020-07-14 04:40:00|2211.1|2205.1|2209.5|2203.5|2211.1|2205.1|2209|2203|10
1594701900000|2020-07-14 04:45:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1594702200000|2020-07-14 04:50:00|2210.1|2204.1|2213.4|2207.4|2213.4|2207.4|2210.1|2204.1|13
1594702500000|2020-07-14 04:55:00|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1594702800000|2020-07-14 05:00:00|2213.6|2207.6|2217.3|2211.3|2217.3|2211.3|2213.6|2207.6|24
1594703100000|2020-07-14 05:05:00|2217|2211|2218.5|2212.5|2218.5|2212.5|2217|2211|4
1594703400000|2020-07-14 05:10:00|2218.3|2212.3|2216.5|2210.5|2218.3|2212.3|2215.5|2209.5|15
1594703700000|2020-07-14 05:15:00|2216.8|2210.8|2218.6|2212.6|2218.9|2212.9|2216.6|2210.6|17
1594704000000|2020-07-14 05:20:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2216.6|2210.6|15
1594704300000|2020-07-14 05:25:00|2217.3|2211.3|2216.5|2210.5|2217.6|2211.6|2215.6|2209.6|15
1594704600000|2020-07-14 05:30:00|2216.3|2210.3|2213.4|2207.4|2218.1|2212.1|2212.6|2206.6|96
1594704900000|2020-07-14 05:35:00|2213.6|2207.6|2213.9|2207.9|2215.3|2209.3|2212.3|2206.3|49
1594705200000|2020-07-14 05:40:00|2213.6|2207.6|2213.6|2207.6|2215.3|2209.3|2213.6|2207.6|33
1594705500000|2020-07-14 05:45:00|2213.9|2207.9|2208.4|2202.4|2213.9|2207.9|2202.6|2196.6|173
1594705800000|2020-07-14 05:50:00|2208|2202|2204.4|2198.4|2208|2202|2201.6|2195.6|100
1594706100000|2020-07-14 05:55:00|2204|2198|2202.4|2196.4|2204|2198|2200.8|2194.8|81
1594706400000|2020-07-14 06:00:00|2202.6|2196.6|2207.3|2201.3|2208.1|2202.1|2200.9|2194.9|93
1594706700000|2020-07-14 06:05:00|2206.9|2200.9|2207.8|2201.8|2207.9|2201.9|2205.4|2199.4|89
1594707000000|2020-07-14 06:10:00|2208.3|2202.3|2210.8|2204.8|2210.8|2204.8|2208.1|2202.1|20
1594707300000|2020-07-14 06:15:00|2210.5|2204.5|2210.5|2204.5|2212.3|2206.3|2210.5|2204.5|41
1594707600000|2020-07-14 06:20:00|2210.6|2204.6|2216.3|2210.3|2216.4|2210.4|2210|2204|79
1594707900000|2020-07-14 06:25:00|2216.4|2210.4|2220.6|2214.6|2221.1|2215.1|2215.6|2209.6|125
1594708200000|2020-07-14 06:30:00|2220.9|2214.9|2225.8|2219.8|2229.5|2223.5|2220.3|2214.3|81
1594708500000|2020-07-14 06:35:00|2225.5|2219.5|2223.5|2217.5|2225.8|2219.8|2222.4|2216.4|89
1594708800000|2020-07-14 06:40:00|2223.4|2217.4|2222.5|2216.5|2224.8|2218.8|2221.4|2215.4|37
1594709100000|2020-07-14 06:45:00|2222.8|2216.8|2221.4|2215.4|2223.3|2217.3|2220.4|2214.4|40
1594709400000|2020-07-14 06:50:00|2221.6|2215.6|2216|2210|2221.9|2215.9|2215.9|2209.9|61
1594709700000|2020-07-14 06:55:00|2216.3|2210.3|2215.5|2209.5|2216.8|2210.8|2214|2208|83
1594710000000|2020-07-14 07:00:00|2215.8|2209.8|2221.8|2215.8|2223.8|2217.8|2215.8|2209.8|120
1594710300000|2020-07-14 07:05:00|2221.9|2215.9|2220.6|2214.6|2224|2218|2220.3|2214.3|86
1594710600000|2020-07-14 07:10:00|2220.5|2214.5|2219.8|2213.8|2221.8|2215.8|2218.8|2212.8|64
1594710900000|2020-07-14 07:15:00|2220|2214|2213.5|2207.5|2221.5|2215.5|2211.8|2205.8|72
1594711200000|2020-07-14 07:20:00|2213.8|2207.8|2210|2204|2213.8|2207.8|2205.5|2199.5|67
1594711500000|2020-07-14 07:25:00|2209.8|2203.8|2211|2205|2212.8|2206.8|2209.3|2203.3|64
1594711800000|2020-07-14 07:30:00|2211.3|2205.3|2211.5|2205.5|2213.3|2207.3|2210.6|2204.6|63
1594712100000|2020-07-14 07:35:00|2211.8|2205.8|2211.5|2205.5|2213.8|2207.8|2211.3|2205.3|94
1594712400000|2020-07-14 07:40:00|2213|2207|2209.4|2203.4|2213.3|2207.3|2208.4|2202.4|105
1594712700000|2020-07-14 07:45:00|2208.9|2202.9|2211.5|2205.5|2211.8|2205.8|2208.6|2202.6|58
1594713000000|2020-07-14 07:50:00|2211.3|2205.3|2208.5|2202.5|2211.3|2205.3|2206.5|2200.5|84
1594713300000|2020-07-14 07:55:00|2208.3|2202.3|2206.8|2200.8|2211.3|2205.3|2206.3|2200.3|74
1594713600000|2020-07-14 08:00:00|2206.5|2200.5|2216.8|2210.8|2216.9|2210.9|2206|2200|110
1594713900000|2020-07-14 08:05:00|2216.6|2210.6|2220.3|2214.3|2220.5|2214.5|2214|2208|91
1594714200000|2020-07-14 08:10:00|2220|2214|2218.5|2212.5|2220|2214|2218.3|2212.3|79
1594714500000|2020-07-14 08:15:00|2218.8|2212.8|2216|2210|2219|2213|2215.5|2209.5|73
1594714800000|2020-07-14 08:20:00|2216.3|2210.3|2213.5|2207.5|2217.5|2211.5|2213.5|2207.5|76
1594715100000|2020-07-14 08:25:00|2213.8|2207.8|2210|2204|2214.5|2208.5|2210|2204|78
1594715400000|2020-07-14 08:30:00|2209.5|2203.5|2209.5|2203.5|2210.5|2204.5|2208.6|2202.6|80
1594715700000|2020-07-14 08:35:00|2209.8|2203.8|2206.3|2200.3|2210|2204|2206|2200|66
1594716000000|2020-07-14 08:40:00|2206|2200|2208.3|2202.3|2208.5|2202.5|2205.4|2199.4|52
1594716300000|2020-07-14 08:45:00|2208|2202|2209.5|2203.5|2210.8|2204.8|2208|2202|51
1594716600000|2020-07-14 08:50:00|2209.3|2203.3|2208.3|2202.3|2209.3|2203.3|2207.8|2201.8|39
1594716900000|2020-07-14 08:55:00|2208.5|2202.5|2209.1|2203.1|2210.8|2204.8|2208.3|2202.3|37
1594717200000|2020-07-14 09:00:00|2208.8|2202.8|2209.8|2203.8|2211.3|2205.3|2207.3|2201.3|75
1594717500000|2020-07-14 09:05:00|2209.5|2203.5|2209.1|2203.1|2212.5|2206.5|2208.5|2202.5|56
1594717800000|2020-07-14 09:10:00|2209|2203|2207.5|2201.5|2209.3|2203.3|2206.8|2200.8|69
1594718100000|2020-07-14 09:15:00|2207.3|2201.3|2205.9|2199.9|2209|2203|2205.9|2199.9|53
1594718400000|2020-07-14 09:20:00|2205.8|2199.8|2205.3|2199.3|2206|2200|2204.6|2198.6|29
1594718700000|2020-07-14 09:25:00|2205|2199|2206|2200|2206.3|2200.3|2203.6|2197.6|44
1594719000000|2020-07-14 09:30:00|2205.8|2199.8|2203.4|2197.4|2206.3|2200.3|2203.3|2197.3|34
1594719300000|2020-07-14 09:35:00|2203.6|2197.6|2203.9|2197.9|2205|2199|2203.4|2197.4|34
1594719600000|2020-07-14 09:40:00|2203.6|2197.6|2204.8|2198.8|2204.8|2198.8|2200.8|2194.8|38
1594719900000|2020-07-14 09:45:00|2205.3|2199.3|2205.3|2199.3|2206.3|2200.3|2204.3|2198.3|34
1594720200000|2020-07-14 09:50:00|2205|2199|2204.8|2198.8|2205|2199|2204.3|2198.3|29
1594720500000|2020-07-14 09:55:00|2205|2199|2197.6|2191.6|2205.8|2199.8|2197.6|2191.6|29
1594720800000|2020-07-14 10:00:00|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2196.3|2190.3|25
1594721100000|2020-07-14 10:05:00|2198.5|2192.5|2196|2190|2200.8|2194.8|2195.8|2189.8|54
1594721400000|2020-07-14 10:10:00|2195.8|2189.8|2195.8|2189.8|2196.3|2190.3|2194.3|2188.3|26
1594721700000|2020-07-14 10:15:00|2196|2190|2196.3|2190.3|2196.8|2190.8|2195.5|2189.5|24
1594722000000|2020-07-14 10:20:00|2196.5|2190.5|2196.5|2190.5|2198.3|2192.3|2195.8|2189.8|29
1594722300000|2020-07-14 10:25:00|2197.3|2191.3|2197.5|2191.5|2198.3|2192.3|2196|2190|29
1594722600000|2020-07-14 10:30:00|2197.8|2191.8|2198.5|2192.5|2198.8|2192.8|2197.5|2191.5|35
1594722900000|2020-07-14 10:35:00|2198.8|2192.8|2199.5|2193.5|2200.3|2194.3|2198.8|2192.8|21
1594723200000|2020-07-14 10:40:00|2199.8|2193.8|2199.3|2193.3|2200.3|2194.3|2198.5|2192.5|28
1594723500000|2020-07-14 10:45:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2197.8|2191.8|42
1594723800000|2020-07-14 10:50:00|2199|2193|2200.5|2194.5|2200.5|2194.5|2197.5|2191.5|19
1594724100000|2020-07-14 10:55:00|2200.3|2194.3|2201.5|2195.5|2201.8|2195.8|2199.8|2193.8|18
1594724400000|2020-07-14 11:00:00|2201.8|2195.8|2200.3|2194.3|2202.3|2196.3|2200.3|2194.3|13
1594724700000|2020-07-14 11:05:00|2200.5|2194.5|2200|2194|2200.8|2194.8|2200|2194|15
1594725000000|2020-07-14 11:10:00|2200.3|2194.3|2200|2194|2200.8|2194.8|2199.5|2193.5|29
1594725300000|2020-07-14 11:15:00|2199.8|2193.8|2201.8|2195.8|2201.8|2195.8|2199.8|2193.8|13
1594725600000|2020-07-14 11:20:00|2202.3|2196.3|2201.3|2195.3|2202.9|2196.9|2201|2195|13
1594725900000|2020-07-14 11:25:00|2201.5|2195.5|2202|2196|2202.9|2196.9|2201|2195|19
1594726200000|2020-07-14 11:30:00|2202.3|2196.3|2203.3|2197.3|2204.8|2198.8|2202.3|2196.3|29
1594726500000|2020-07-14 11:35:00|2203.5|2197.5|2202.8|2196.8|2204|2198|2202.3|2196.3|34
1594726800000|2020-07-14 11:40:00|2203|2197|2203.8|2197.8|2204.8|2198.8|2203|2197|45
1594727100000|2020-07-14 11:45:00|2204|2198|2204.8|2198.8|2205.8|2199.8|2203.5|2197.5|52
1594727400000|2020-07-14 11:50:00|2204.3|2198.3|2200|2194|2204.8|2198.8|2199.3|2193.3|89
1594727700000|2020-07-14 11:55:00|2200.5|2194.5|2205|2199|2206.8|2200.8|2200.5|2194.5|91
1594728000000|2020-07-14 12:00:00|2204.8|2198.8|2203.5|2197.5|2204.8|2198.8|2202.3|2196.3|46
1594728300000|2020-07-14 12:05:00|2203.8|2197.8|2204.9|2198.9|2205.3|2199.3|2203.3|2197.3|37
1594728600000|2020-07-14 12:10:00|2205.1|2199.1|2206.8|2200.8|2208.6|2202.6|2205.1|2199.1|89
1594728900000|2020-07-14 12:15:00|2207|2201|2206.5|2200.5|2207.8|2201.8|2205.5|2199.5|62
1594729200000|2020-07-14 12:20:00|2206.8|2200.8|2203.4|2197.4|2207.5|2201.5|2203.3|2197.3|71
1594729500000|2020-07-14 12:25:00|2203.1|2197.1|2200.1|2194.1|2203.6|2197.6|2199.9|2193.9|51
1594729800000|2020-07-14 12:30:00|2199.9|2193.9|2199.8|2193.8|2200.5|2194.5|2199.3|2193.3|43
1594730100000|2020-07-14 12:35:00|2199.3|2193.3|2198.3|2192.3|2202|2196|2198|2192|55
1594730400000|2020-07-14 12:40:00|2198|2192|2199.4|2193.4|2199.4|2193.4|2196.5|2190.5|62
1594730700000|2020-07-14 12:45:00|2199.1|2193.1|2198|2192|2200.3|2194.3|2197|2191|94
1594731000000|2020-07-14 12:50:00|2198.3|2192.3|2200.4|2194.4|2200.5|2194.5|2197.5|2191.5|90
1594731300000|2020-07-14 12:55:00|2200.3|2194.3|2198.4|2192.4|2200.4|2194.4|2197.5|2191.5|130
1594731600000|2020-07-14 13:00:00|2198.6|2192.6|2198.3|2192.3|2200.3|2194.3|2194.8|2188.8|325
1594731900000|2020-07-14 13:05:00|2198.1|2192.1|2188.8|2182.8|2198.1|2192.1|2183.8|2177.8|203
1594732200000|2020-07-14 13:10:00|2190.1|2184.1|2188|2182|2193.5|2187.5|2187.8|2181.8|134
1594732500000|2020-07-14 13:15:00|2188.3|2182.3|2186|2180|2190.5|2184.5|2186|2180|83
1594732800000|2020-07-14 13:20:00|2184.8|2178.8|2181.6|2175.6|2186.3|2180.3|2180|2174|121
1594733100000|2020-07-14 13:25:00|2181.5|2175.5|2178.8|2172.8|2181.5|2175.5|2175.3|2169.3|90
1594733400000|2020-07-14 13:30:00|2179|2173|2185|2179|2185|2179|2178.5|2172.5|194
1594733700000|2020-07-14 13:35:00|2184.8|2178.8|2191.3|2185.3|2191.3|2185.3|2184.5|2178.5|94
1594734000000|2020-07-14 13:40:00|2191|2185|2194.3|2188.3|2195.5|2189.5|2190.9|2184.9|80
1594734300000|2020-07-14 13:45:00|2194.5|2188.5|2191.5|2185.5|2198|2192|2191.5|2185.5|92
1594734600000|2020-07-14 13:50:00|2191.8|2185.8|2191.4|2185.4|2192.5|2186.5|2187.8|2181.8|115
1594734900000|2020-07-14 13:55:00|2191|2185|2191.8|2185.8|2193.3|2187.3|2189.5|2183.5|108
1594735200000|2020-07-14 14:00:00|2191.5|2185.5|2191.8|2185.8|2194.3|2188.3|2190.5|2184.5|141
1594735500000|2020-07-14 14:05:00|2191.5|2185.5|2193|2187|2193.8|2187.8|2190.9|2184.9|66
1594735800000|2020-07-14 14:10:00|2193.3|2187.3|2192.3|2186.3|2196.5|2190.5|2190|2184|65
1594736100000|2020-07-14 14:15:00|2192|2186|2193.5|2187.5|2194.3|2188.3|2190.3|2184.3|50
1594736400000|2020-07-14 14:20:00|2192.9|2186.9|2195.5|2189.5|2198.3|2192.3|2192|2186|75
1594736700000|2020-07-14 14:25:00|2195|2189|2194|2188|2195.5|2189.5|2192.8|2186.8|45
1594737000000|2020-07-14 14:30:00|2194.3|2188.3|2198.3|2192.3|2198.8|2192.8|2194.3|2188.3|73
1594737300000|2020-07-14 14:35:00|2198|2192|2196.5|2190.5|2198.8|2192.8|2196.1|2190.1|70
1594737600000|2020-07-14 14:40:00|2196.8|2190.8|2196.3|2190.3|2197.9|2191.9|2195.3|2189.3|61
1594737900000|2020-07-14 14:45:00|2196|2190|2196.8|2190.8|2198.5|2192.5|2193.3|2187.3|89
1594738200000|2020-07-14 14:50:00|2197|2191|2193.3|2187.3|2197.3|2191.3|2192|2186|98
1594738500000|2020-07-14 14:55:00|2193.8|2187.8|2198.8|2192.8|2199.4|2193.4|2193.5|2187.5|117
1594738800000|2020-07-14 15:00:00|2199|2193|2206.3|2200.3|2209|2203|2198.5|2192.5|128
1594739100000|2020-07-14 15:05:00|2206|2200|2207.8|2201.8|2209.5|2203.5|2204.8|2198.8|90
1594739400000|2020-07-14 15:10:00|2208|2202|2206.5|2200.5|2210|2204|2205.8|2199.8|118
1594739700000|2020-07-14 15:15:00|2206.3|2200.3|2201.5|2195.5|2206.5|2200.5|2201.5|2195.5|80
1594740000000|2020-07-14 15:20:00|2201.3|2195.3|2199.3|2193.3|2202.6|2196.6|2199|2193|46
1594740300000|2020-07-14 15:25:00|2199.5|2193.5|2196.4|2190.4|2201.4|2195.4|2195|2189|43
1594740600000|2020-07-14 15:30:00|2196|2190|2196.6|2190.6|2197.1|2191.1|2194.1|2188.1|42
1594740900000|2020-07-14 15:35:00|2194.9|2188.9|2191.8|2185.8|2194.9|2188.9|2191.3|2185.3|40
1594741200000|2020-07-14 15:40:00|2192|2186|2194.3|2188.3|2195.3|2189.3|2192|2186|23
1594741500000|2020-07-14 15:45:00|2194.5|2188.5|2190.8|2184.8|2194.8|2188.8|2190.3|2184.3|48
1594741800000|2020-07-14 15:50:00|2191|2185|2193.8|2187.8|2193.8|2187.8|2191|2185|49
1594742100000|2020-07-14 15:55:00|2194|2188|2194.8|2188.8|2195|2189|2193.8|2187.8|15
1594742400000|2020-07-14 16:00:00|2195.3|2189.3|2194.8|2188.8|2197.4|2191.4|2193.8|2187.8|57
1594742700000|2020-07-14 16:05:00|2194.5|2188.5|2195.1|2189.1|2195.4|2189.4|2194|2188|22
1594743000000|2020-07-14 16:10:00|2195.3|2189.3|2194.6|2188.6|2196.8|2190.8|2194.3|2188.3|41
1594743300000|2020-07-14 16:15:00|2194.8|2188.8|2196.3|2190.3|2197|2191|2194.8|2188.8|14
1594743600000|2020-07-14 16:20:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2196.5|2190.5|4
1594743900000|2020-07-14 16:25:00|2196.5|2190.5|2192.8|2186.8|2196.5|2190.5|2192.8|2186.8|16
1594744200000|2020-07-14 16:30:00|2192.9|2186.9|2196.3|2190.3|2197.3|2191.3|2192.9|2186.9|75
1594744500000|2020-07-14 16:35:00|2196.5|2190.5|2195|2189|2197.3|2191.3|2195|2189|52
1594744800000|2020-07-14 16:40:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195|2189|13
1594745100000|2020-07-14 16:45:00|2195.8|2189.8|2197|2191|2197|2191|2195.8|2189.8|8
1594745400000|2020-07-14 16:50:00|2196.8|2190.8|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|30
1594745700000|2020-07-14 16:55:00|2195.6|2189.6|2197.3|2191.3|2198|2192|2195.1|2189.1|47
1594771200000|2020-07-15 00:00:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1594771500000|2020-07-15 00:05:00|2202.4|2196.4|2209.1|2203.1|2209.1|2203.1|2202.4|2196.4|27
1594771800000|2020-07-15 00:10:00|2209|2203|2208.1|2202.1|2209|2203|2208.1|2202.1|6
1594772100000|2020-07-15 00:15:00|2208|2202|2206.8|2200.8|2208|2202|2206.6|2200.6|5
1594772700000|2020-07-15 00:25:00|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2204.3|2198.3|8
1594773300000|2020-07-15 00:35:00|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1594773600000|2020-07-15 00:40:00|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2205.9|2199.9|7
1594773900000|2020-07-15 00:45:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2204.5|2198.5|10
1594774200000|2020-07-15 00:50:00|2204.9|2198.9|2204|2198|2205.1|2199.1|2203.9|2197.9|8
1594774500000|2020-07-15 00:55:00|2202.9|2196.9|2206.8|2200.8|2206.8|2200.8|2201.4|2195.4|23
1594774800000|2020-07-15 01:00:00|2207|2201|2203.8|2197.8|2210.4|2204.4|2202|2196|141
1594775100000|2020-07-15 01:05:00|2204|2198|2201.4|2195.4|2205.8|2199.8|2201.4|2195.4|57
1594775400000|2020-07-15 01:10:00|2201.6|2195.6|2202.3|2196.3|2205.6|2199.6|2201.6|2195.6|58
1594775700000|2020-07-15 01:15:00|2202.5|2196.5|2201.1|2195.1|2202.5|2196.5|2200.4|2194.4|21
1594776000000|2020-07-15 01:20:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2198.4|2192.4|26
1594776300000|2020-07-15 01:25:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2199.1|2193.1|24
1594776600000|2020-07-15 01:30:00|2201|2195|2202.6|2196.6|2202.9|2196.9|2200|2194|55
1594776900000|2020-07-15 01:35:00|2202.4|2196.4|2198.6|2192.6|2202.4|2196.4|2198.4|2192.4|55
1594777200000|2020-07-15 01:40:00|2198.4|2192.4|2198.1|2192.1|2199.6|2193.6|2197|2191|75
1594777500000|2020-07-15 01:45:00|2197.9|2191.9|2196.5|2190.5|2197.9|2191.9|2194.3|2188.3|58
1594777800000|2020-07-15 01:50:00|2196.8|2190.8|2200.5|2194.5|2200.5|2194.5|2196.8|2190.8|18
1594778100000|2020-07-15 01:55:00|2200.4|2194.4|2203.6|2197.6|2204.5|2198.5|2199.8|2193.8|62
1594778400000|2020-07-15 02:00:00|2203.4|2197.4|2201.5|2195.5|2203.4|2197.4|2201.3|2195.3|38
1594778700000|2020-07-15 02:05:00|2201.4|2195.4|2201.6|2195.6|2202.1|2196.1|2201.4|2195.4|17
1594779000000|2020-07-15 02:10:00|2202|2196|2199.9|2193.9|2202.6|2196.6|2199.6|2193.6|28
1594779300000|2020-07-15 02:15:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1594779900000|2020-07-15 02:25:00|2198.9|2192.9|2198.9|2192.9|2199|2193|2198.9|2192.9|3
1594780200000|2020-07-15 02:30:00|2199|2193|2197.9|2191.9|2201.3|2195.3|2197.6|2191.6|21
1594780500000|2020-07-15 02:35:00|2198.3|2192.3|2195.3|2189.3|2198.5|2192.5|2193.8|2187.8|60
1594780800000|2020-07-15 02:40:00|2195|2189|2195.1|2189.1|2195.9|2189.9|2192.6|2186.6|57
1594781100000|2020-07-15 02:45:00|2194.9|2188.9|2199.6|2193.6|2199.6|2193.6|2194.4|2188.4|56
1594781400000|2020-07-15 02:50:00|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2198.3|2192.3|8
1594781700000|2020-07-15 02:55:00|2198.9|2192.9|2198.1|2192.1|2200.4|2194.4|2198.1|2192.1|9
1594782000000|2020-07-15 03:00:00|2198.3|2192.3|2197.8|2191.8|2198.4|2192.4|2197.8|2191.8|4
1594782300000|2020-07-15 03:05:00|2198|2192|2198.5|2192.5|2198.6|2192.6|2198|2192|4
1594782600000|2020-07-15 03:10:00|2198.4|2192.4|2198|2192|2198.5|2192.5|2197.9|2191.9|11
1594782900000|2020-07-15 03:15:00|2197.9|2191.9|2196.5|2190.5|2198|2192|2196.5|2190.5|23
1594783200000|2020-07-15 03:20:00|2196.4|2190.4|2195.9|2189.9|2196.4|2190.4|2195.1|2189.1|8
1594783500000|2020-07-15 03:25:00|2196.1|2190.1|2196.5|2190.5|2198.1|2192.1|2196.1|2190.1|14
1594783800000|2020-07-15 03:30:00|2196.6|2190.6|2196.4|2190.4|2196.9|2190.9|2196.4|2190.4|5
1594784400000|2020-07-15 03:40:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1594784700000|2020-07-15 03:45:00|2196.4|2190.4|2196.3|2190.3|2196.6|2190.6|2195.8|2189.8|9
1594785000000|2020-07-15 03:50:00|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|2
1594785900000|2020-07-15 04:05:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1594786200000|2020-07-15 04:10:00|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|2
1594786500000|2020-07-15 04:15:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1594786800000|2020-07-15 04:20:00|2195.4|2189.4|2195|2189|2195.4|2189.4|2195|2189|4
1594787100000|2020-07-15 04:25:00|2194.9|2188.9|2194.1|2188.1|2195.4|2189.4|2193.8|2187.8|12
1594787400000|2020-07-15 04:30:00|2193.9|2187.9|2194.1|2188.1|2194.4|2188.4|2193.9|2187.9|4
1594787700000|2020-07-15 04:35:00|2193.9|2187.9|2192.6|2186.6|2193.9|2187.9|2192.5|2186.5|10
1594788000000|2020-07-15 04:40:00|2192.9|2186.9|2194.6|2188.6|2194.6|2188.6|2192.9|2186.9|9
1594788900000|2020-07-15 04:55:00|2194.9|2188.9|2195|2189|2195.1|2189.1|2194.9|2188.9|3
1594789200000|2020-07-15 05:00:00|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|7
1594789500000|2020-07-15 05:05:00|2194.4|2188.4|2194.6|2188.6|2194.8|2188.8|2194.4|2188.4|10
1594789800000|2020-07-15 05:10:00|2194.4|2188.4|2195|2189|2195|2189|2194.4|2188.4|10
1594790100000|2020-07-15 05:15:00|2195.3|2189.3|2194.4|2188.4|2195.3|2189.3|2194.4|2188.4|13
1594790400000|2020-07-15 05:20:00|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2193.3|2187.3|8
1594790700000|2020-07-15 05:25:00|2193|2187|2192.5|2186.5|2193|2187|2192.5|2186.5|6
1594791000000|2020-07-15 05:30:00|2192.8|2186.8|2205.1|2199.1|2205.4|2199.4|2192.8|2186.8|70
1594791300000|2020-07-15 05:35:00|2205|2199|2204|2198|2206.3|2200.3|2203.8|2197.8|23
1594791600000|2020-07-15 05:40:00|2204.1|2198.1|2204.5|2198.5|2205.1|2199.1|2203.8|2197.8|32
1594791900000|2020-07-15 05:45:00|2204.8|2198.8|2204.4|2198.4|2207.5|2201.5|2204.1|2198.1|38
1594792200000|2020-07-15 05:50:00|2204.6|2198.6|2205|2199|2206.1|2200.1|2203.3|2197.3|58
1594792500000|2020-07-15 05:55:00|2204.8|2198.8|2205.3|2199.3|2205.6|2199.6|2204.8|2198.8|23
1594792800000|2020-07-15 06:00:00|2205.5|2199.5|2205.1|2199.1|2206|2200|2204.1|2198.1|22
1594793100000|2020-07-15 06:05:00|2204.9|2198.9|2202.9|2196.9|2205.1|2199.1|2202.6|2196.6|40
1594793400000|2020-07-15 06:10:00|2202.5|2196.5|2201.6|2195.6|2203.6|2197.6|2201.6|2195.6|36
1594793700000|2020-07-15 06:15:00|2201.9|2195.9|2202.5|2196.5|2203.3|2197.3|2201.9|2195.9|17
1594794000000|2020-07-15 06:20:00|2202.3|2196.3|2197.9|2191.9|2202.3|2196.3|2196.5|2190.5|58
1594794300000|2020-07-15 06:25:00|2197.5|2191.5|2198.8|2192.8|2199.4|2193.4|2195.5|2189.5|58
1594794600000|2020-07-15 06:30:00|2198.5|2192.5|2201.1|2195.1|2201.3|2195.3|2197.4|2191.4|48
1594794900000|2020-07-15 06:35:00|2201|2195|2199|2193|2201.3|2195.3|2198.5|2192.5|37
1594795200000|2020-07-15 06:40:00|2198.8|2192.8|2201.6|2195.6|2202|2196|2198.3|2192.3|58
1594795500000|2020-07-15 06:45:00|2201.4|2195.4|2202|2196|2202.5|2196.5|2199.6|2193.6|33
1594795800000|2020-07-15 06:50:00|2202.3|2196.3|2204.5|2198.5|2205.1|2199.1|2201.1|2195.1|62
1594796100000|2020-07-15 06:55:00|2204.8|2198.8|2206.5|2200.5|2207.1|2201.1|2204.3|2198.3|115
1594796400000|2020-07-15 07:00:00|2206.8|2200.8|2206.5|2200.5|2212|2206|2206|2200|117
1594796700000|2020-07-15 07:05:00|2206.6|2200.6|2202|2196|2208.5|2202.5|2201.8|2195.8|60
1594797000000|2020-07-15 07:10:00|2201.8|2195.8|2204.8|2198.8|2205|2199|2200.5|2194.5|80
1594797300000|2020-07-15 07:15:00|2205|2199|2207.3|2201.3|2209|2203|2204.8|2198.8|72
1594797600000|2020-07-15 07:20:00|2207|2201|2205.6|2199.6|2207|2201|2204.5|2198.5|78
1594797900000|2020-07-15 07:25:00|2205.9|2199.9|2206|2200|2206.5|2200.5|2205|2199|52
1594798200000|2020-07-15 07:30:00|2206.1|2200.1|2204.8|2198.8|2206.3|2200.3|2204.8|2198.8|36
1594798500000|2020-07-15 07:35:00|2205.3|2199.3|2203.5|2197.5|2205.3|2199.3|2203.3|2197.3|33
1594798800000|2020-07-15 07:40:00|2203.8|2197.8|2203.8|2197.8|2205|2199|2202.3|2196.3|71
1594799100000|2020-07-15 07:45:00|2204|2198|2202.3|2196.3|2204.3|2198.3|2201.8|2195.8|57
1594799400000|2020-07-15 07:50:00|2202|2196|2203.8|2197.8|2204.5|2198.5|2201.6|2195.6|28
1594799700000|2020-07-15 07:55:00|2204|2198|2206.3|2200.3|2207.5|2201.5|2204|2198|36
1594800000000|2020-07-15 08:00:00|2206.5|2200.5|2211.8|2205.8|2212.5|2206.5|2204.5|2198.5|70
1594800300000|2020-07-15 08:05:00|2212|2206|2219.8|2213.8|2219.8|2213.8|2211.5|2205.5|52
1594800600000|2020-07-15 08:10:00|2219.5|2213.5|2222.8|2216.8|2223.8|2217.8|2218.5|2212.5|66
1594800900000|2020-07-15 08:15:00|2222|2216|2221|2215|2222.8|2216.8|2220.8|2214.8|41
1594801200000|2020-07-15 08:20:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2220.5|2214.5|25
1594801500000|2020-07-15 08:25:00|2222|2216|2224|2218|2224.5|2218.5|2221|2215|30
1594801800000|2020-07-15 08:30:00|2224.3|2218.3|2225|2219|2225.3|2219.3|2224|2218|25
1594802100000|2020-07-15 08:35:00|2224.3|2218.3|2219.8|2213.8|2224.3|2218.3|2218.5|2212.5|42
1594802400000|2020-07-15 08:40:00|2220|2214|2215.8|2209.8|2221|2215|2214.5|2208.5|38
1594802700000|2020-07-15 08:45:00|2216|2210|2217.3|2211.3|2217.5|2211.5|2214.5|2208.5|29
1594803000000|2020-07-15 08:50:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2215.5|2209.5|35
1594803300000|2020-07-15 08:55:00|2217.3|2211.3|2217|2211|2217.8|2211.8|2214.5|2208.5|42
1594803600000|2020-07-15 09:00:00|2216.9|2210.9|2217|2211|2217.8|2211.8|2215.8|2209.8|31
1594803900000|2020-07-15 09:05:00|2217.3|2211.3|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|24
1594804200000|2020-07-15 09:10:00|2217|2211|2217|2211|2217.3|2211.3|2216.3|2210.3|14
1594804500000|2020-07-15 09:15:00|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|17
1594804800000|2020-07-15 09:20:00|2216.8|2210.8|2216.3|2210.3|2217|2211|2215.8|2209.8|12
1594805100000|2020-07-15 09:25:00|2216|2210|2216.5|2210.5|2216.9|2210.9|2215.8|2209.8|20
1594805400000|2020-07-15 09:30:00|2216.3|2210.3|2216.1|2210.1|2216.4|2210.4|2214.8|2208.8|26
1594805700000|2020-07-15 09:35:00|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2214.8|2208.8|18
1594806000000|2020-07-15 09:40:00|2215.8|2209.8|2215.8|2209.8|2216.4|2210.4|2215.1|2209.1|22
1594806300000|2020-07-15 09:45:00|2215.5|2209.5|2216|2210|2216|2210|2213.9|2207.9|23
1594806600000|2020-07-15 09:50:00|2216.1|2210.1|2213.5|2207.5|2216.1|2210.1|2213.4|2207.4|35
1594806900000|2020-07-15 09:55:00|2213.8|2207.8|2212.1|2206.1|2213.9|2207.9|2210.6|2204.6|27
1594807200000|2020-07-15 10:00:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|14
1594807500000|2020-07-15 10:05:00|2212.9|2206.9|2210|2204|2212.9|2206.9|2210|2204|40
1594807800000|2020-07-15 10:10:00|2209.8|2203.8|2210.8|2204.8|2212.5|2206.5|2209.8|2203.8|48
1594808100000|2020-07-15 10:15:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|16
1594808400000|2020-07-15 10:20:00|2209.5|2203.5|2211.8|2205.8|2212.3|2206.3|2209.5|2203.5|25
1594808700000|2020-07-15 10:25:00|2211.5|2205.5|2212.5|2206.5|2212.9|2206.9|2211.3|2205.3|16
1594809000000|2020-07-15 10:30:00|2212.3|2206.3|2211.8|2205.8|2212.5|2206.5|2211.3|2205.3|23
1594809300000|2020-07-15 10:35:00|2211.5|2205.5|2211.3|2205.3|2212|2206|2211.3|2205.3|20
1594809600000|2020-07-15 10:40:00|2210.8|2204.8|2207.8|2201.8|2210.8|2204.8|2207.8|2201.8|31
1594809900000|2020-07-15 10:45:00|2207.9|2201.9|2207|2201|2208.5|2202.5|2205.5|2199.5|55
1594810200000|2020-07-15 10:50:00|2206.8|2200.8|2208.8|2202.8|2209.1|2203.1|2206.8|2200.8|49
1594810500000|2020-07-15 10:55:00|2209.3|2203.3|2206.8|2200.8|2209.3|2203.3|2206.5|2200.5|39
1594810800000|2020-07-15 11:00:00|2207|2201|2210|2204|2211|2205|2207|2201|26
1594811100000|2020-07-15 11:05:00|2210.3|2204.3|2210.5|2204.5|2211.5|2205.5|2210|2204|18
1594811400000|2020-07-15 11:10:00|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2209.8|2203.8|13
1594811700000|2020-07-15 11:15:00|2209.8|2203.8|2209.3|2203.3|2209.9|2203.9|2209.3|2203.3|5
1594812000000|2020-07-15 11:20:00|2209.5|2203.5|2212.8|2206.8|2212.8|2206.8|2208.5|2202.5|27
1594812300000|2020-07-15 11:25:00|2213.3|2207.3|2214|2208|2214.8|2208.8|2212.5|2206.5|34
1594812600000|2020-07-15 11:30:00|2214.3|2208.3|2215.8|2209.8|2216|2210|2214.3|2208.3|56
1594812900000|2020-07-15 11:35:00|2216|2210|2218.3|2212.3|2219.3|2213.3|2215.5|2209.5|48
1594813200000|2020-07-15 11:40:00|2218.5|2212.5|2218|2212|2221.3|2215.3|2217|2211|33
1594813500000|2020-07-15 11:45:00|2217.8|2211.8|2216.8|2210.8|2218.1|2212.1|2216|2210|35
1594813800000|2020-07-15 11:50:00|2215.8|2209.8|2210.9|2204.9|2216.8|2210.8|2210.3|2204.3|115
1594814100000|2020-07-15 11:55:00|2211.1|2205.1|2212.5|2206.5|2212.9|2206.9|2210.9|2204.9|30
1594814400000|2020-07-15 12:00:00|2212.3|2206.3|2212|2206|2213.5|2207.5|2212|2206|52
1594814700000|2020-07-15 12:05:00|2212.3|2206.3|2216.5|2210.5|2217.6|2211.6|2211.8|2205.8|39
1594815000000|2020-07-15 12:10:00|2216.8|2210.8|2218.8|2212.8|2219.3|2213.3|2216.8|2210.8|38
1594815300000|2020-07-15 12:15:00|2219|2213|2216.5|2210.5|2219|2213|2216.3|2210.3|36
1594815600000|2020-07-15 12:20:00|2216|2210|2216.1|2210.1|2216.5|2210.5|2215.3|2209.3|34
1594815900000|2020-07-15 12:25:00|2215.9|2209.9|2215.3|2209.3|2216.5|2210.5|2214.8|2208.8|24
1594816200000|2020-07-15 12:30:00|2215.5|2209.5|2214.5|2208.5|2216.5|2210.5|2214.5|2208.5|14
1594816500000|2020-07-15 12:35:00|2214.8|2208.8|2215.3|2209.3|2216.5|2210.5|2214.8|2208.8|30
1594816800000|2020-07-15 12:40:00|2215|2209|2214.1|2208.1|2215.4|2209.4|2213.9|2207.9|29
1594817100000|2020-07-15 12:45:00|2214|2208|2216.6|2210.6|2216.6|2210.6|2213.4|2207.4|43
1594817400000|2020-07-15 12:50:00|2216.9|2210.9|2216.6|2210.6|2217.9|2211.9|2215.9|2209.9|39
1594817700000|2020-07-15 12:55:00|2216.4|2210.4|2219.1|2213.1|2219.1|2213.1|2216.4|2210.4|24
1594818000000|2020-07-15 13:00:00|2219|2213|2219.8|2213.8|2223.3|2217.3|2216.9|2210.9|216
1594818300000|2020-07-15 13:05:00|2219.5|2213.5|2214.8|2208.8|2219.5|2213.5|2213.8|2207.8|68
1594818600000|2020-07-15 13:10:00|2214.5|2208.5|2213.3|2207.3|2217.5|2211.5|2212.3|2206.3|164
1594818900000|2020-07-15 13:15:00|2212.8|2206.8|2213.8|2207.8|2214.5|2208.5|2206.8|2200.8|185
1594819200000|2020-07-15 13:20:00|2213.5|2207.5|2214.8|2208.8|2216.8|2210.8|2213.3|2207.3|68
1594819500000|2020-07-15 13:25:00|2215|2209|2216.4|2210.4|2217|2211|2213.9|2207.9|129
1594819800000|2020-07-15 13:30:00|2216.6|2210.6|2208|2202|2216.6|2210.6|2207|2201|173
1594820100000|2020-07-15 13:35:00|2207.9|2201.9|2204.4|2198.4|2209|2203|2200.8|2194.8|159
1594820400000|2020-07-15 13:40:00|2204|2198|2206.3|2200.3|2207.5|2201.5|2203.1|2197.1|126
1594820700000|2020-07-15 13:45:00|2206.6|2200.6|2200.9|2194.9|2206.6|2200.6|2196.3|2190.3|185
1594821000000|2020-07-15 13:50:00|2200.8|2194.8|2188.8|2182.8|2201|2195|2184.5|2178.5|239
1594821300000|2020-07-15 13:55:00|2189.1|2183.1|2188.8|2182.8|2194|2188|2188.5|2182.5|233
1594821600000|2020-07-15 14:00:00|2188.5|2182.5|2183|2177|2192|2186|2181|2175|302
1594821900000|2020-07-15 14:05:00|2183.3|2177.3|2174|2168|2183.3|2177.3|2173.8|2167.8|207
1594822200000|2020-07-15 14:10:00|2170|2164|2178.3|2172.3|2178.3|2172.3|2166|2160|169
1594822500000|2020-07-15 14:15:00|2178|2172|2181.1|2175.1|2181.1|2175.1|2175.4|2169.4|106
1594822800000|2020-07-15 14:20:00|2181|2175|2183.5|2177.5|2183.5|2177.5|2178.8|2172.8|70
1594823100000|2020-07-15 14:25:00|2183.8|2177.8|2184|2178|2185.8|2179.8|2177.8|2171.8|114
1594823400000|2020-07-15 14:30:00|2184.3|2178.3|2189.5|2183.5|2189.8|2183.8|2181.5|2175.5|96
1594823700000|2020-07-15 14:35:00|2189.1|2183.1|2190.3|2184.3|2191.3|2185.3|2187.5|2181.5|84
1594824000000|2020-07-15 14:40:00|2190.5|2184.5|2191.3|2185.3|2194.5|2188.5|2190.3|2184.3|141
1594824300000|2020-07-15 14:45:00|2191.5|2185.5|2191.4|2185.4|2193.6|2187.6|2189.8|2183.8|140
1594824600000|2020-07-15 14:50:00|2191.1|2185.1|2198.8|2192.8|2200.4|2194.4|2191.1|2185.1|141
1594824900000|2020-07-15 14:55:00|2198.6|2192.6|2201.8|2195.8|2205|2199|2198.6|2192.6|280
1594825200000|2020-07-15 15:00:00|2201.5|2195.5|2197.5|2191.5|2201.5|2195.5|2197|2191|127
1594825500000|2020-07-15 15:05:00|2197.8|2191.8|2198.9|2192.9|2199.4|2193.4|2196.8|2190.8|73
1594825800000|2020-07-15 15:10:00|2199.1|2193.1|2198.6|2192.6|2200.8|2194.8|2197|2191|83
1594826100000|2020-07-15 15:15:00|2198.4|2192.4|2200|2194|2200.8|2194.8|2197.8|2191.8|116
1594826400000|2020-07-15 15:20:00|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2197.3|2191.3|83
1594826700000|2020-07-15 15:25:00|2199.9|2193.9|2202|2196|2204|2198|2199|2193|68
1594827000000|2020-07-15 15:30:00|2202.3|2196.3|2202.5|2196.5|2203.5|2197.5|2201.3|2195.3|17
1594827300000|2020-07-15 15:35:00|2202.3|2196.3|2200.5|2194.5|2202.8|2196.8|2200.5|2194.5|28
1594827600000|2020-07-15 15:40:00|2200.3|2194.3|2202.5|2196.5|2202.5|2196.5|2199.8|2193.8|35
1594827900000|2020-07-15 15:45:00|2202.3|2196.3|2203.1|2197.1|2203.1|2197.1|2201.8|2195.8|14
1594828200000|2020-07-15 15:50:00|2203.3|2197.3|2203.8|2197.8|2205.5|2199.5|2203|2197|34
1594828500000|2020-07-15 15:55:00|2204|2198|2202.3|2196.3|2204.3|2198.3|2201|2195|45
1594828800000|2020-07-15 16:00:00|2202|2196|2201.3|2195.3|2202|2196|2199.5|2193.5|35
1594829100000|2020-07-15 16:05:00|2201.5|2195.5|2201.9|2195.9|2203.8|2197.8|2201.5|2195.5|12
1594829400000|2020-07-15 16:10:00|2202.5|2196.5|2200.5|2194.5|2202.5|2196.5|2200.3|2194.3|26
1594829700000|2020-07-15 16:15:00|2200.8|2194.8|2202|2196|2202.1|2196.1|2200.8|2194.8|17
1594830000000|2020-07-15 16:20:00|2202.3|2196.3|2201|2195|2203.4|2197.4|2201|2195|24
1594830300000|2020-07-15 16:25:00|2201.3|2195.3|2203.3|2197.3|2204.3|2198.3|2201.3|2195.3|11
1594830600000|2020-07-15 16:30:00|2203|2197|2201.8|2195.8|2203.3|2197.3|2201.3|2195.3|19
1594830900000|2020-07-15 16:35:00|2202.3|2196.3|2203|2197|2203|2197|2201|2195|14
1594831200000|2020-07-15 16:40:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202|2196|9
1594831500000|2020-07-15 16:45:00|2202.9|2196.9|2204.8|2198.8|2204.8|2198.8|2202.9|2196.9|7
1594831800000|2020-07-15 16:50:00|2205|2199|2205|2199|2205|2199|2204.4|2198.4|5
1594832100000|2020-07-15 16:55:00|2205.1|2199.1|2206.5|2200.5|2206.5|2200.5|2205|2199|10
1594857600000|2020-07-16 00:00:00|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1594857900000|2020-07-16 00:05:00|2208.5|2202.5|2206.1|2200.1|2208.9|2202.9|2206.1|2200.1|15
1594858200000|2020-07-16 00:10:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1594858800000|2020-07-16 00:20:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|2
1594859100000|2020-07-16 00:25:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1594860000000|2020-07-16 00:40:00|2205.8|2199.8|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|6
1594860300000|2020-07-16 00:45:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|3
1594860600000|2020-07-16 00:50:00|2206|2200|2204.6|2198.6|2206.3|2200.3|2204.6|2198.6|5
1594860900000|2020-07-16 00:55:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.3|2197.3|12
1594861200000|2020-07-16 01:00:00|2203.6|2197.6|2201.5|2195.5|2205.4|2199.4|2197|2191|133
1594861500000|2020-07-16 01:05:00|2200.9|2194.9|2202.9|2196.9|2202.9|2196.9|2197.5|2191.5|145
1594861800000|2020-07-16 01:10:00|2202.4|2196.4|2206.9|2200.9|2209.9|2203.9|2201.4|2195.4|99
1594862100000|2020-07-16 01:15:00|2207.1|2201.1|2204.1|2198.1|2210.4|2204.4|2203.8|2197.8|80
1594862400000|2020-07-16 01:20:00|2203.9|2197.9|2202.4|2196.4|2204.8|2198.8|2200.6|2194.6|72
1594862700000|2020-07-16 01:25:00|2202.3|2196.3|2199.9|2193.9|2202.3|2196.3|2197.9|2191.9|68
1594863000000|2020-07-16 01:30:00|2200.3|2194.3|2199.4|2193.4|2201.8|2195.8|2198.4|2192.4|49
1594863300000|2020-07-16 01:35:00|2199.9|2193.9|2204|2198|2204|2198|2199.4|2193.4|78
1594863600000|2020-07-16 01:40:00|2203.8|2197.8|2203.8|2197.8|2206.4|2200.4|2203.5|2197.5|75
1594863900000|2020-07-16 01:45:00|2203.9|2197.9|2203.6|2197.6|2205.9|2199.9|2202.9|2196.9|33
1594864200000|2020-07-16 01:50:00|2204|2198|2203|2197|2204.4|2198.4|2202.5|2196.5|20
1594864500000|2020-07-16 01:55:00|2202.8|2196.8|2203.5|2197.5|2204.1|2198.1|2202.6|2196.6|33
1594864800000|2020-07-16 02:00:00|2203.9|2197.9|2205.6|2199.6|2206.9|2200.9|2203.9|2197.9|59
1594865100000|2020-07-16 02:05:00|2206|2200|2203.6|2197.6|2207.6|2201.6|2202.9|2196.9|32
1594865400000|2020-07-16 02:10:00|2203.5|2197.5|2203.3|2197.3|2205.4|2199.4|2201.9|2195.9|44
1594866000000|2020-07-16 02:20:00|2201.9|2195.9|2200.5|2194.5|2201.9|2195.9|2200.4|2194.4|4
1594866300000|2020-07-16 02:25:00|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.3|2194.3|3
1594866600000|2020-07-16 02:30:00|2200.6|2194.6|2196.6|2190.6|2201.9|2195.9|2196.6|2190.6|49
1594866900000|2020-07-16 02:35:00|2196.5|2190.5|2196.4|2190.4|2198.8|2192.8|2196.4|2190.4|39
1594867200000|2020-07-16 02:40:00|2196.1|2190.1|2195.8|2189.8|2196.3|2190.3|2194.1|2188.1|42
1594867500000|2020-07-16 02:45:00|2195.9|2189.9|2196.6|2190.6|2196.8|2190.8|2195.4|2189.4|8
1594867800000|2020-07-16 02:50:00|2196.4|2190.4|2192.4|2186.4|2196.4|2190.4|2192.4|2186.4|33
1594868100000|2020-07-16 02:55:00|2192.9|2186.9|2193.6|2187.6|2194.8|2188.8|2192.4|2186.4|25
1594868400000|2020-07-16 03:00:00|2193.4|2187.4|2191.1|2185.1|2193.4|2187.4|2190.6|2184.6|20
1594868700000|2020-07-16 03:05:00|2191.4|2185.4|2193.1|2187.1|2195.1|2189.1|2191.4|2185.4|26
1594869000000|2020-07-16 03:10:00|2193|2187|2193.3|2187.3|2193.5|2187.5|2191.6|2185.6|17
1594869300000|2020-07-16 03:15:00|2192.8|2186.8|2190.4|2184.4|2192.8|2186.8|2190.1|2184.1|24
1594869600000|2020-07-16 03:20:00|2190.3|2184.3|2190.5|2184.5|2191.4|2185.4|2189.4|2183.4|22
1594869900000|2020-07-16 03:25:00|2190.4|2184.4|2187.6|2181.6|2190.4|2184.4|2187.6|2181.6|42
1594870200000|2020-07-16 03:30:00|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1594870500000|2020-07-16 03:35:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1594870800000|2020-07-16 03:40:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1594871400000|2020-07-16 03:50:00|2189.1|2183.1|2189.5|2183.5|2190.1|2184.1|2189.1|2183.1|6
1594873500000|2020-07-16 04:25:00|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1594873800000|2020-07-16 04:30:00|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1594874100000|2020-07-16 04:35:00|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1594874700000|2020-07-16 04:45:00|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|2
1594875000000|2020-07-16 04:50:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|3
1594875300000|2020-07-16 04:55:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1594875600000|2020-07-16 05:00:00|2190.5|2184.5|2190.6|2184.6|2191.9|2185.9|2190.5|2184.5|8
1594876200000|2020-07-16 05:10:00|2190.9|2184.9|2190.6|2184.6|2191.1|2185.1|2190.6|2184.6|4
1594876500000|2020-07-16 05:15:00|2190.9|2184.9|2191|2185|2191.3|2185.3|2190.9|2184.9|10
1594876800000|2020-07-16 05:20:00|2191.3|2185.3|2189|2183|2191.5|2185.5|2188.8|2182.8|13
1594877100000|2020-07-16 05:25:00|2188.8|2182.8|2188.5|2182.5|2189.6|2183.6|2188.5|2182.5|17
1594877400000|2020-07-16 05:30:00|2188.3|2182.3|2180.1|2174.1|2188.3|2182.3|2177.9|2171.9|122
1594877700000|2020-07-16 05:35:00|2179.9|2173.9|2183.9|2177.9|2188.3|2182.3|2179.9|2173.9|106
1594878000000|2020-07-16 05:40:00|2184.1|2178.1|2187.1|2181.1|2188.9|2182.9|2184.1|2178.1|82
1594878300000|2020-07-16 05:45:00|2187.4|2181.4|2189.1|2183.1|2189.1|2183.1|2186.3|2180.3|53
1594878600000|2020-07-16 05:50:00|2189.4|2183.4|2189.3|2183.3|2191.6|2185.6|2187.1|2181.1|33
1594878900000|2020-07-16 05:55:00|2189.8|2183.8|2190.6|2184.6|2191.1|2185.1|2189.8|2183.8|19
1594879200000|2020-07-16 06:00:00|2190.4|2184.4|2195.6|2189.6|2198.1|2192.1|2189.4|2183.4|87
1594879500000|2020-07-16 06:05:00|2196.1|2190.1|2194.1|2188.1|2196.4|2190.4|2192.4|2186.4|66
1594879800000|2020-07-16 06:10:00|2194.4|2188.4|2191.8|2185.8|2194.4|2188.4|2189.4|2183.4|92
1594880100000|2020-07-16 06:15:00|2191.5|2185.5|2188|2182|2191.6|2185.6|2188|2182|48
1594880400000|2020-07-16 06:20:00|2187.6|2181.6|2188.9|2182.9|2189.5|2183.5|2187.6|2181.6|52
1594880700000|2020-07-16 06:25:00|2188.5|2182.5|2187.5|2181.5|2188.9|2182.9|2187.5|2181.5|34
1594881000000|2020-07-16 06:30:00|2187.3|2181.3|2183.6|2177.6|2187.9|2181.9|2183.4|2177.4|59
1594881300000|2020-07-16 06:35:00|2183.9|2177.9|2181.8|2175.8|2185.1|2179.1|2181.8|2175.8|150
1594881600000|2020-07-16 06:40:00|2181.9|2175.9|2181.6|2175.6|2183.1|2177.1|2180.6|2174.6|35
1594881900000|2020-07-16 06:45:00|2182.1|2176.1|2187.9|2181.9|2188.9|2182.9|2182.1|2176.1|43
1594882200000|2020-07-16 06:50:00|2188.1|2182.1|2187.1|2181.1|2188.1|2182.1|2185.4|2179.4|61
1594882500000|2020-07-16 06:55:00|2187.4|2181.4|2192.1|2186.1|2192.3|2186.3|2187|2181|98
1594882800000|2020-07-16 07:00:00|2192.5|2186.5|2194.8|2188.8|2195.3|2189.3|2189.8|2183.8|95
1594883100000|2020-07-16 07:05:00|2195|2189|2196.8|2190.8|2197.3|2191.3|2194.9|2188.9|44
1594883400000|2020-07-16 07:10:00|2196.5|2190.5|2196.3|2190.3|2198.5|2192.5|2195.3|2189.3|34
1594883700000|2020-07-16 07:15:00|2196|2190|2198.5|2192.5|2199|2193|2195.3|2189.3|51
1594884000000|2020-07-16 07:20:00|2198.3|2192.3|2199.3|2193.3|2200.8|2194.8|2198|2192|45
1594884300000|2020-07-16 07:25:00|2199|2193|2195.3|2189.3|2199.3|2193.3|2195.3|2189.3|47
1594884600000|2020-07-16 07:30:00|2194.3|2188.3|2194.5|2188.5|2195.5|2189.5|2192.5|2186.5|42
1594884900000|2020-07-16 07:35:00|2194.3|2188.3|2193.8|2187.8|2195.5|2189.5|2193.5|2187.5|30
1594885200000|2020-07-16 07:40:00|2194|2188|2194.5|2188.5|2194.5|2188.5|2193.5|2187.5|26
1594885500000|2020-07-16 07:45:00|2194.3|2188.3|2194|2188|2194.3|2188.3|2192.5|2186.5|21
1594885800000|2020-07-16 07:50:00|2194.3|2188.3|2196|2190|2196.1|2190.1|2192.8|2186.8|30
1594886100000|2020-07-16 07:55:00|2196.5|2190.5|2196.8|2190.8|2197|2191|2195.8|2189.8|22
1594886400000|2020-07-16 08:00:00|2196.5|2190.5|2201.8|2195.8|2201.8|2195.8|2196.5|2190.5|33
1594886700000|2020-07-16 08:05:00|2201.5|2195.5|2206.5|2200.5|2206.8|2200.8|2201.5|2195.5|49
1594887000000|2020-07-16 08:10:00|2206.3|2200.3|2209.3|2203.3|2209.3|2203.3|2203.6|2197.6|52
1594887300000|2020-07-16 08:15:00|2209|2203|2208.5|2202.5|2209|2203|2207|2201|46
1594887600000|2020-07-16 08:20:00|2208.8|2202.8|2210.3|2204.3|2210.5|2204.5|2208.5|2202.5|26
1594887900000|2020-07-16 08:25:00|2210|2204|2208.8|2202.8|2210.5|2204.5|2207.8|2201.8|46
1594888200000|2020-07-16 08:30:00|2208.5|2202.5|2207.8|2201.8|2210.8|2204.8|2207|2201|41
1594888500000|2020-07-16 08:35:00|2208.5|2202.5|2207.8|2201.8|2209.5|2203.5|2207.8|2201.8|26
1594888800000|2020-07-16 08:40:00|2207.5|2201.5|2204|2198|2208|2202|2203.8|2197.8|37
1594889100000|2020-07-16 08:45:00|2203.5|2197.5|2202|2196|2204|2198|2202|2196|34
1594889400000|2020-07-16 08:50:00|2202.3|2196.3|2202|2196|2202.8|2196.8|2200.8|2194.8|32
1594889700000|2020-07-16 08:55:00|2202.3|2196.3|2202|2196|2203|2197|2201.8|2195.8|33
1594890000000|2020-07-16 09:00:00|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2199.8|2193.8|44
1594890300000|2020-07-16 09:05:00|2200.3|2194.3|2198.3|2192.3|2201.8|2195.8|2197.8|2191.8|26
1594890600000|2020-07-16 09:10:00|2198.5|2192.5|2197.3|2191.3|2198.8|2192.8|2196|2190|32
1594890900000|2020-07-16 09:15:00|2197.5|2191.5|2200.8|2194.8|2200.8|2194.8|2197.5|2191.5|12
1594891200000|2020-07-16 09:20:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2200.3|2194.3|13
1594891500000|2020-07-16 09:25:00|2202.3|2196.3|2202.9|2196.9|2203.1|2197.1|2202|2196|21
1594891800000|2020-07-16 09:30:00|2203.8|2197.8|2205|2199|2205.5|2199.5|2203.8|2197.8|29
1594892100000|2020-07-16 09:35:00|2204.8|2198.8|2206.3|2200.3|2206.3|2200.3|2204.5|2198.5|16
1594892400000|2020-07-16 09:40:00|2206.5|2200.5|2204.8|2198.8|2207.8|2201.8|2204.8|2198.8|29
1594892700000|2020-07-16 09:45:00|2204.5|2198.5|2202.8|2196.8|2204.5|2198.5|2202.3|2196.3|14
1594893000000|2020-07-16 09:50:00|2203|2197|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|8
1594893300000|2020-07-16 09:55:00|2203|2197|2206|2200|2206.1|2200.1|2202.3|2196.3|35
1594893600000|2020-07-16 10:00:00|2205.8|2199.8|2206|2200|2206.3|2200.3|2205|2199|30
1594893900000|2020-07-16 10:05:00|2206.3|2200.3|2205.5|2199.5|2207.8|2201.8|2205.3|2199.3|28
1594894200000|2020-07-16 10:10:00|2205.3|2199.3|2207.8|2201.8|2207.8|2201.8|2205.3|2199.3|34
1594894500000|2020-07-16 10:15:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|6
1594894800000|2020-07-16 10:20:00|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|3
1594895100000|2020-07-16 10:25:00|2208.3|2202.3|2205.5|2199.5|2208.8|2202.8|2205.5|2199.5|21
1594895400000|2020-07-16 10:30:00|2205.8|2199.8|2206.3|2200.3|2206.8|2200.8|2205.3|2199.3|26
1594895700000|2020-07-16 10:35:00|2206|2200|2206.3|2200.3|2206.5|2200.5|2203.8|2197.8|21
1594896000000|2020-07-16 10:40:00|2206.5|2200.5|2206.5|2200.5|2206.8|2200.8|2205.8|2199.8|22
1594896300000|2020-07-16 10:45:00|2206.8|2200.8|2206|2200|2208.8|2202.8|2205.5|2199.5|23
1594896600000|2020-07-16 10:50:00|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2204|2198|19
1594896900000|2020-07-16 10:55:00|2205.5|2199.5|2205.5|2199.5|2206|2200|2204.8|2198.8|24
1594897200000|2020-07-16 11:00:00|2205.8|2199.8|2207.3|2201.3|2208.3|2202.3|2205.8|2199.8|27
1594897500000|2020-07-16 11:05:00|2207.5|2201.5|2207.5|2201.5|2208|2202|2207.3|2201.3|27
1594897800000|2020-07-16 11:10:00|2207.8|2201.8|2209.8|2203.8|2209.8|2203.8|2207.8|2201.8|28
1594898100000|2020-07-16 11:15:00|2210|2204|2207.3|2201.3|2210.8|2204.8|2207|2201|27
1594898400000|2020-07-16 11:20:00|2207|2201|2207.3|2201.3|2208.5|2202.5|2207|2201|21
1594898700000|2020-07-16 11:25:00|2207.5|2201.5|2205.8|2199.8|2207.5|2201.5|2205|2199|22
1594899000000|2020-07-16 11:30:00|2205.9|2199.9|2206.5|2200.5|2209.3|2203.3|2205.9|2199.9|49
1594899300000|2020-07-16 11:35:00|2206.3|2200.3|2203.5|2197.5|2207|2201|2203|2197|26
1594899600000|2020-07-16 11:40:00|2203.8|2197.8|2204.5|2198.5|2204.5|2198.5|2202.8|2196.8|23
1594899900000|2020-07-16 11:45:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2203|2197|25
1594900200000|2020-07-16 11:50:00|2204.5|2198.5|2200.3|2194.3|2204.8|2198.8|2198.8|2192.8|106
1594900500000|2020-07-16 11:55:00|2200.5|2194.5|2203.4|2197.4|2204.8|2198.8|2200.5|2194.5|42
1594900800000|2020-07-16 12:00:00|2204|2198|2205.5|2199.5|2206|2200|2204|2198|59
1594901100000|2020-07-16 12:05:00|2205.8|2199.8|2209.5|2203.5|2210|2204|2205.8|2199.8|38
1594901400000|2020-07-16 12:10:00|2209.8|2203.8|2210.3|2204.3|2211.5|2205.5|2209.3|2203.3|43
1594901700000|2020-07-16 12:15:00|2210|2204|2213|2207|2214|2208|2210|2204|40
1594902000000|2020-07-16 12:20:00|2213.3|2207.3|2213.8|2207.8|2214|2208|2211.5|2205.5|46
1594902300000|2020-07-16 12:25:00|2213.5|2207.5|2211.8|2205.8|2214.1|2208.1|2210.9|2204.9|40
1594902600000|2020-07-16 12:30:00|2212.1|2206.1|2210|2204|2213.5|2207.5|2209.6|2203.6|43
1594902900000|2020-07-16 12:35:00|2209.8|2203.8|2208.4|2202.4|2211|2205|2207.8|2201.8|44
1594903200000|2020-07-16 12:40:00|2208.6|2202.6|2209|2203|2210|2204|2208|2202|22
1594903500000|2020-07-16 12:45:00|2208.8|2202.8|2210|2204|2210.3|2204.3|2208|2202|22
1594903800000|2020-07-16 12:50:00|2209.8|2203.8|2211.3|2205.3|2211.8|2205.8|2208.1|2202.1|35
1594904100000|2020-07-16 12:55:00|2211|2205|2211.4|2205.4|2214.3|2208.3|2210.8|2204.8|56
1594904400000|2020-07-16 13:00:00|2211.1|2205.1|2217.5|2211.5|2221|2215|2208.3|2202.3|159
1594904700000|2020-07-16 13:05:00|2217.6|2211.6|2218.5|2212.5|2221.9|2215.9|2215.3|2209.3|137
1594905000000|2020-07-16 13:10:00|2218.6|2212.6|2213.8|2207.8|2219.6|2213.6|2212.1|2206.1|133
1594905300000|2020-07-16 13:15:00|2213.6|2207.6|2214|2208|2215.5|2209.5|2211.5|2205.5|88
1594905600000|2020-07-16 13:20:00|2214.3|2208.3|2209.4|2203.4|2215.5|2209.5|2208.1|2202.1|117
1594905900000|2020-07-16 13:25:00|2209.1|2203.1|2214.5|2208.5|2215.4|2209.4|2208.8|2202.8|83
1594906200000|2020-07-16 13:30:00|2214.3|2208.3|2214.9|2208.9|2216.6|2210.6|2213.4|2207.4|146
1594906500000|2020-07-16 13:35:00|2215|2209|2218.3|2212.3|2218.3|2212.3|2214.9|2208.9|100
1594906800000|2020-07-16 13:40:00|2218.5|2212.5|2216.4|2210.4|2218.6|2212.6|2215.3|2209.3|108
1594907100000|2020-07-16 13:45:00|2216.5|2210.5|2217.6|2211.6|2218|2212|2214.6|2208.6|74
1594907400000|2020-07-16 13:50:00|2217.9|2211.9|2222.4|2216.4|2224.4|2218.4|2217.9|2211.9|142
1594907700000|2020-07-16 13:55:00|2222.5|2216.5|2223|2217|2227.4|2221.4|2221.1|2215.1|75
1594908000000|2020-07-16 14:00:00|2223.4|2217.4|2218.4|2212.4|2223.9|2217.9|2218.4|2212.4|105
1594908300000|2020-07-16 14:05:00|2218.1|2212.1|2218.3|2212.3|2221.8|2215.8|2216.8|2210.8|74
1594908600000|2020-07-16 14:10:00|2218.1|2212.1|2220.1|2214.1|2222|2216|2218.1|2212.1|79
1594908900000|2020-07-16 14:15:00|2220|2214|2215.9|2209.9|2220|2214|2215.9|2209.9|65
1594909200000|2020-07-16 14:20:00|2216.3|2210.3|2220|2214|2220.3|2214.3|2216.3|2210.3|67
1594909500000|2020-07-16 14:25:00|2219.9|2213.9|2224.5|2218.5|2224.5|2218.5|2218.6|2212.6|48
1594909800000|2020-07-16 14:30:00|2224.3|2218.3|2225.1|2219.1|2226.6|2220.6|2221.3|2215.3|149
1594910100000|2020-07-16 14:35:00|2225.5|2219.5|2229.1|2223.1|2229.5|2223.5|2225|2219|107
1594910400000|2020-07-16 14:40:00|2229.4|2223.4|2226.8|2220.8|2229.4|2223.4|2224.5|2218.5|82
1594910700000|2020-07-16 14:45:00|2227|2221|2225.5|2219.5|2229.3|2223.3|2225.1|2219.1|89
1594911000000|2020-07-16 14:50:00|2225.3|2219.3|2227.3|2221.3|2227.3|2221.3|2223.3|2217.3|99
1594911300000|2020-07-16 14:55:00|2227.5|2221.5|2227.8|2221.8|2229.5|2223.5|2225.3|2219.3|113
1594911600000|2020-07-16 15:00:00|2227.5|2221.5|2229.5|2223.5|2230|2224|2225|2219|86
1594911900000|2020-07-16 15:05:00|2230|2224|2230.5|2224.5|2231.5|2225.5|2229.3|2223.3|113
1594912200000|2020-07-16 15:10:00|2229.9|2223.9|2228.8|2222.8|2231|2225|2226.6|2220.6|102
1594912500000|2020-07-16 15:15:00|2228.5|2222.5|2230.1|2224.1|2230.5|2224.5|2228.5|2222.5|51
1594912800000|2020-07-16 15:20:00|2229.6|2223.6|2230.4|2224.4|2231.3|2225.3|2229.6|2223.6|47
1594913100000|2020-07-16 15:25:00|2230.3|2224.3|2231.3|2225.3|2231.5|2225.5|2230|2224|51
1594913400000|2020-07-16 15:30:00|2231|2225|2230.5|2224.5|2231.5|2225.5|2229.9|2223.9|37
1594913700000|2020-07-16 15:35:00|2230.4|2224.4|2228.6|2222.6|2230.5|2224.5|2228.3|2222.3|26
1594914000000|2020-07-16 15:40:00|2228.4|2222.4|2224.8|2218.8|2228.4|2222.4|2224.5|2218.5|37
1594914300000|2020-07-16 15:45:00|2225|2219|2226.5|2220.5|2227.5|2221.5|2225|2219|28
1594914600000|2020-07-16 15:50:00|2226.8|2220.8|2227|2221|2227.6|2221.6|2226.8|2220.8|11
1594914900000|2020-07-16 15:55:00|2227.3|2221.3|2226.3|2220.3|2228.3|2222.3|2226.3|2220.3|16
1594915200000|2020-07-16 16:00:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2225.1|2219.1|18
1594915500000|2020-07-16 16:05:00|2226.5|2220.5|2226.5|2220.5|2227.5|2221.5|2225.8|2219.8|15
1594915800000|2020-07-16 16:10:00|2226.3|2220.3|2224|2218|2226.5|2220.5|2223.8|2217.8|23
1594916400000|2020-07-16 16:20:00|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.5|2217.5|16
1594916700000|2020-07-16 16:25:00|2224.8|2218.8|2223.6|2217.6|2225|2219|2223.6|2217.6|10
1594917000000|2020-07-16 16:30:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|4
1594917300000|2020-07-16 16:35:00|2224.5|2218.5|2225|2219|2225.8|2219.8|2224.5|2218.5|10
1594917600000|2020-07-16 16:40:00|2225.1|2219.1|2224.9|2218.9|2225.5|2219.5|2224.9|2218.9|9
1594917900000|2020-07-16 16:45:00|2225|2219|2224.9|2218.9|2225|2219|2224.6|2218.6|4
1594918200000|2020-07-16 16:50:00|2224.6|2218.6|2224.8|2218.8|2225.5|2219.5|2224.6|2218.6|11
1594918500000|2020-07-16 16:55:00|2224|2218|2221.5|2215.5|2224|2218|2220.9|2214.9|25
1594944000000|2020-07-17 00:00:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1594944600000|2020-07-17 00:10:00|2219.9|2213.9|2221.3|2215.3|2221.9|2215.9|2219.9|2213.9|5
1594945500000|2020-07-17 00:25:00|2220.9|2214.9|2221|2215|2221.3|2215.3|2220.9|2214.9|4
1594945800000|2020-07-17 00:30:00|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|2
1594946100000|2020-07-17 00:35:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1594946700000|2020-07-17 00:45:00|2222.3|2216.3|2219.9|2213.9|2222.3|2216.3|2219.6|2213.6|7
1594947000000|2020-07-17 00:50:00|2220.1|2214.1|2219.6|2213.6|2221.1|2215.1|2219.6|2213.6|8
1594947300000|2020-07-17 00:55:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1594947600000|2020-07-17 01:00:00|2218.3|2212.3|2212.9|2206.9|2218.9|2212.9|2210.8|2204.8|93
1594947900000|2020-07-17 01:05:00|2213.1|2207.1|2213.9|2207.9|2213.9|2207.9|2212.5|2206.5|22
1594948200000|2020-07-17 01:10:00|2213.6|2207.6|2212.1|2206.1|2213.6|2207.6|2209.1|2203.1|57
1594948500000|2020-07-17 01:15:00|2211.9|2205.9|2206.1|2200.1|2212.6|2206.6|2205.9|2199.9|64
1594948800000|2020-07-17 01:20:00|2205.9|2199.9|2211.3|2205.3|2211.3|2205.3|2205.9|2199.9|47
1594949100000|2020-07-17 01:25:00|2210.9|2204.9|2209.1|2203.1|2212|2206|2209.1|2203.1|15
1594949400000|2020-07-17 01:30:00|2208.9|2202.9|2206.8|2200.8|2209.6|2203.6|2205.8|2199.8|82
1594949700000|2020-07-17 01:35:00|2206.5|2200.5|2206.5|2200.5|2207.9|2201.9|2205.3|2199.3|115
1594950000000|2020-07-17 01:40:00|2206.3|2200.3|2208.1|2202.1|2209.5|2203.5|2206.3|2200.3|38
1594950300000|2020-07-17 01:45:00|2207.9|2201.9|2207.9|2201.9|2208.1|2202.1|2206.9|2200.9|39
1594950600000|2020-07-17 01:50:00|2207.6|2201.6|2205.9|2199.9|2207.6|2201.6|2205.9|2199.9|9
1594950900000|2020-07-17 01:55:00|2206.1|2200.1|2208|2202|2208|2202|2205.4|2199.4|30
1594951200000|2020-07-17 02:00:00|2208.1|2202.1|2208|2202|2208.6|2202.6|2205.8|2199.8|40
1594951500000|2020-07-17 02:05:00|2207.8|2201.8|2207.8|2201.8|2207.9|2201.9|2206.8|2200.8|17
1594951800000|2020-07-17 02:10:00|2207.6|2201.6|2205.8|2199.8|2207.6|2201.6|2205.8|2199.8|25
1594952100000|2020-07-17 02:15:00|2205.5|2199.5|2206.9|2200.9|2207.6|2201.6|2205.5|2199.5|10
1594952400000|2020-07-17 02:20:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1594953000000|2020-07-17 02:30:00|2207|2201|2207.6|2201.6|2207.9|2201.9|2206.6|2200.6|12
1594953300000|2020-07-17 02:35:00|2207.9|2201.9|2208.1|2202.1|2208.9|2202.9|2207.9|2201.9|12
1594953600000|2020-07-17 02:40:00|2208.4|2202.4|2208.1|2202.1|2209.1|2203.1|2207.9|2201.9|14
1594953900000|2020-07-17 02:45:00|2207.9|2201.9|2206.9|2200.9|2207.9|2201.9|2206.4|2200.4|21
1594954200000|2020-07-17 02:50:00|2207.1|2201.1|2205.8|2199.8|2207.1|2201.1|2205.3|2199.3|20
1594954500000|2020-07-17 02:55:00|2206|2200|2204.6|2198.6|2207.1|2201.1|2204.6|2198.6|24
1594954800000|2020-07-17 03:00:00|2205.4|2199.4|2203.5|2197.5|2205.8|2199.8|2201.9|2195.9|35
1594955100000|2020-07-17 03:05:00|2203.4|2197.4|2201.5|2195.5|2203.4|2197.4|2200.6|2194.6|37
1594955400000|2020-07-17 03:10:00|2201.3|2195.3|2202.6|2196.6|2203.3|2197.3|2200.4|2194.4|25
1594955700000|2020-07-17 03:15:00|2202.4|2196.4|2202.3|2196.3|2204.3|2198.3|2201.8|2195.8|38
1594956000000|2020-07-17 03:20:00|2202|2196|2201.8|2195.8|2202.1|2196.1|2201.5|2195.5|24
1594956300000|2020-07-17 03:25:00|2201.5|2195.5|2202.3|2196.3|2202.6|2196.6|2199.9|2193.9|45
1594956600000|2020-07-17 03:30:00|2202.5|2196.5|2201.5|2195.5|2203.4|2197.4|2201.3|2195.3|25
1594956900000|2020-07-17 03:35:00|2201.6|2195.6|2202.1|2196.1|2202.4|2196.4|2201.6|2195.6|4
1594957200000|2020-07-17 03:40:00|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2202.1|2196.1|3
1594957500000|2020-07-17 03:45:00|2202.5|2196.5|2203.3|2197.3|2203.3|2197.3|2202.5|2196.5|4
1594957800000|2020-07-17 03:50:00|2203.4|2197.4|2204.1|2198.1|2204.4|2198.4|2203.4|2197.4|8
1594958100000|2020-07-17 03:55:00|2204.4|2198.4|2203.1|2197.1|2204.6|2198.6|2203.1|2197.1|8
1594958400000|2020-07-17 04:00:00|2203.4|2197.4|2204.3|2198.3|2204.3|2198.3|2203.4|2197.4|5
1594959000000|2020-07-17 04:10:00|2204.4|2198.4|2203.5|2197.5|2204.4|2198.4|2203.5|2197.5|4
1594959300000|2020-07-17 04:15:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1594960200000|2020-07-17 04:30:00|2203.5|2197.5|2204.1|2198.1|2204.1|2198.1|2203.5|2197.5|3
1594960500000|2020-07-17 04:35:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1594960800000|2020-07-17 04:40:00|2205.1|2199.1|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|2
1594961700000|2020-07-17 04:55:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1594962000000|2020-07-17 05:00:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2203.9|2197.9|7
1594962300000|2020-07-17 05:05:00|2204|2198|2206|2200|2206.3|2200.3|2204|2198|9
1594962600000|2020-07-17 05:10:00|2205.8|2199.8|2204.4|2198.4|2205.8|2199.8|2204.4|2198.4|8
1594962900000|2020-07-17 05:15:00|2204|2198|2204|2198|2204|2198|2203.8|2197.8|3
1594963200000|2020-07-17 05:20:00|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2202.9|2196.9|13
1594963500000|2020-07-17 05:25:00|2204.1|2198.1|2202.1|2196.1|2204.3|2198.3|2202.1|2196.1|10
1594963800000|2020-07-17 05:30:00|2202.4|2196.4|2202.5|2196.5|2204.3|2198.3|2200.3|2194.3|88
1594964100000|2020-07-17 05:35:00|2202.3|2196.3|2210.1|2204.1|2210.3|2204.3|2202.3|2196.3|87
1594964400000|2020-07-17 05:40:00|2209.9|2203.9|2211.3|2205.3|2213.1|2207.1|2207.5|2201.5|62
1594964700000|2020-07-17 05:45:00|2211.1|2205.1|2208.5|2202.5|2211.1|2205.1|2208.5|2202.5|53
1594965000000|2020-07-17 05:50:00|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.3|2202.3|28
1594965300000|2020-07-17 05:55:00|2209.1|2203.1|2209|2203|2209.5|2203.5|2208.1|2202.1|36
1594965600000|2020-07-17 06:00:00|2209.3|2203.3|2207.5|2201.5|2209.8|2203.8|2207.5|2201.5|27
1594965900000|2020-07-17 06:05:00|2207.6|2201.6|2208.5|2202.5|2208.6|2202.6|2205|2199|52
1594966200000|2020-07-17 06:10:00|2208.6|2202.6|2212.4|2206.4|2212.4|2206.4|2208.1|2202.1|31
1594966500000|2020-07-17 06:15:00|2212.1|2206.1|2208.9|2202.9|2212.4|2206.4|2208.9|2202.9|55
1594966800000|2020-07-17 06:20:00|2208.6|2202.6|2214.1|2208.1|2214.1|2208.1|2207.8|2201.8|67
1594967100000|2020-07-17 06:25:00|2214.4|2208.4|2213.3|2207.3|2214.4|2208.4|2211.8|2205.8|21
1594967400000|2020-07-17 06:30:00|2213.6|2207.6|2214.4|2208.4|2214.4|2208.4|2212.4|2206.4|32
1594967700000|2020-07-17 06:35:00|2214.6|2208.6|2211|2205|2214.6|2208.6|2210.1|2204.1|39
1594968000000|2020-07-17 06:40:00|2211.4|2205.4|2210.5|2204.5|2213.5|2207.5|2210.5|2204.5|46
1594968300000|2020-07-17 06:45:00|2210.3|2204.3|2211|2205|2211.5|2205.5|2209.8|2203.8|25
1594968600000|2020-07-17 06:50:00|2210.8|2204.8|2210.1|2204.1|2211|2205|2208.6|2202.6|58
1594968900000|2020-07-17 06:55:00|2210.4|2204.4|2213.8|2207.8|2214.8|2208.8|2208.8|2202.8|58
1594969200000|2020-07-17 07:00:00|2214|2208|2211.3|2205.3|2214.6|2208.6|2208.4|2202.4|91
1594969500000|2020-07-17 07:05:00|2211|2205|2206.1|2200.1|2211|2205|2205|2199|55
1594969800000|2020-07-17 07:10:00|2206.3|2200.3|2205.5|2199.5|2210.1|2204.1|2205.3|2199.3|45
1594970100000|2020-07-17 07:15:00|2205.6|2199.6|2206|2200|2206.4|2200.4|2205|2199|35
1594970400000|2020-07-17 07:20:00|2206.3|2200.3|2206.4|2200.4|2207.5|2201.5|2204.8|2198.8|32
1594970700000|2020-07-17 07:25:00|2206.3|2200.3|2205.5|2199.5|2206.9|2200.9|2205.5|2199.5|11
1594971000000|2020-07-17 07:30:00|2205.4|2199.4|2201.3|2195.3|2205.4|2199.4|2201.3|2195.3|32
1594971300000|2020-07-17 07:35:00|2201|2195|2204|2198|2205.5|2199.5|2201|2195|43
1594971600000|2020-07-17 07:40:00|2204.3|2198.3|2204.1|2198.1|2205.3|2199.3|2204|2198|27
1594971900000|2020-07-17 07:45:00|2203.9|2197.9|2204.5|2198.5|2207.5|2201.5|2203.9|2197.9|39
1594972200000|2020-07-17 07:50:00|2204.3|2198.3|2208.3|2202.3|2209.3|2203.3|2204|2198|41
1594972500000|2020-07-17 07:55:00|2208|2202|2208|2202|2208.8|2202.8|2207.3|2201.3|28
1594972800000|2020-07-17 08:00:00|2207.8|2201.8|2209.5|2203.5|2211|2205|2207.3|2201.3|56
1594973100000|2020-07-17 08:05:00|2209.3|2203.3|2206.3|2200.3|2209.3|2203.3|2205.4|2199.4|33
1594973400000|2020-07-17 08:10:00|2206|2200|2202.3|2196.3|2206|2200|2202.3|2196.3|45
1594973700000|2020-07-17 08:15:00|2202|2196|2196|2190|2202|2196|2195.5|2189.5|45
1594974000000|2020-07-17 08:20:00|2196.3|2190.3|2195.5|2189.5|2197.9|2191.9|2193.9|2187.9|52
1594974300000|2020-07-17 08:25:00|2195.6|2189.6|2194.5|2188.5|2196|2190|2194.5|2188.5|23
1594974600000|2020-07-17 08:30:00|2194.3|2188.3|2192|2186|2196.3|2190.3|2192|2186|33
1594974900000|2020-07-17 08:35:00|2192.3|2186.3|2196|2190|2196.8|2190.8|2191.5|2185.5|38
1594975200000|2020-07-17 08:40:00|2195.9|2189.9|2198|2192|2198|2192|2195.8|2189.8|31
1594975500000|2020-07-17 08:45:00|2198.3|2192.3|2198.5|2192.5|2198.8|2192.8|2197|2191|27
1594975800000|2020-07-17 08:50:00|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2198|2192|11
1594976100000|2020-07-17 08:55:00|2198|2192|2200|2194|2200|2194|2197.8|2191.8|19
1594976400000|2020-07-17 09:00:00|2200.3|2194.3|2199.8|2193.8|2202.1|2196.1|2198.3|2192.3|35
1594976700000|2020-07-17 09:05:00|2200|2194|2197|2191|2200.3|2194.3|2196.8|2190.8|20
1594977000000|2020-07-17 09:10:00|2197.3|2191.3|2199|2193|2200.3|2194.3|2197.3|2191.3|31
1594977300000|2020-07-17 09:15:00|2199.3|2193.3|2200.1|2194.1|2200.6|2194.6|2197.5|2191.5|37
1594977600000|2020-07-17 09:20:00|2200|2194|2202|2196|2202.5|2196.5|2199.8|2193.8|18
1594977900000|2020-07-17 09:25:00|2202.3|2196.3|2201|2195|2202.8|2196.8|2200.8|2194.8|23
1594978200000|2020-07-17 09:30:00|2201.3|2195.3|2202.5|2196.5|2202.8|2196.8|2201.3|2195.3|11
1594978500000|2020-07-17 09:35:00|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2200.6|2194.6|14
1594978800000|2020-07-17 09:40:00|2202|2196|2202.3|2196.3|2202.5|2196.5|2201.8|2195.8|6
1594979100000|2020-07-17 09:45:00|2201.8|2195.8|2202|2196|2202.5|2196.5|2201.8|2195.8|10
1594979400000|2020-07-17 09:50:00|2201.8|2195.8|2198.9|2192.9|2201.8|2195.8|2198.9|2192.9|25
1594979700000|2020-07-17 09:55:00|2199|2193|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|5
1594980000000|2020-07-17 10:00:00|2198|2192|2197.8|2191.8|2198|2192|2197.3|2191.3|14
1594980300000|2020-07-17 10:05:00|2198.3|2192.3|2199.5|2193.5|2199.8|2193.8|2198.3|2192.3|7
1594980600000|2020-07-17 10:10:00|2199.3|2193.3|2200.5|2194.5|2200.5|2194.5|2199|2193|16
1594980900000|2020-07-17 10:15:00|2200.8|2194.8|2200.3|2194.3|2201|2195|2200.3|2194.3|6
1594981200000|2020-07-17 10:20:00|2200.5|2194.5|2202.5|2196.5|2202.5|2196.5|2200.5|2194.5|15
1594981500000|2020-07-17 10:25:00|2202.3|2196.3|2201.3|2195.3|2202.3|2196.3|2201|2195|6
1594981800000|2020-07-17 10:30:00|2201|2195|2200.8|2194.8|2201|2195|2200.3|2194.3|5
1594982100000|2020-07-17 10:35:00|2201|2195|2201|2195|2201.5|2195.5|2200.8|2194.8|7
1594982400000|2020-07-17 10:40:00|2200.8|2194.8|2200.8|2194.8|2201|2195|2200.5|2194.5|5
1594982700000|2020-07-17 10:45:00|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2199|2193|9
1594983000000|2020-07-17 10:50:00|2200|2194|2201|2195|2201|2195|2200|2194|11
1594983300000|2020-07-17 10:55:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2199.3|2193.3|20
1594983600000|2020-07-17 11:00:00|2199.5|2193.5|2200.1|2194.1|2200.3|2194.3|2199.5|2193.5|20
1594983900000|2020-07-17 11:05:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2200|2194|5
1594984200000|2020-07-17 11:10:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1594984500000|2020-07-17 11:15:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2199.8|2193.8|6
1594984800000|2020-07-17 11:20:00|2201.3|2195.3|2201.8|2195.8|2202.3|2196.3|2200.5|2194.5|14
1594985100000|2020-07-17 11:25:00|2202|2196|2204.1|2198.1|2204.8|2198.8|2202|2196|34
1594985400000|2020-07-17 11:30:00|2204.4|2198.4|2201.6|2195.6|2204.8|2198.8|2201.4|2195.4|27
1594985700000|2020-07-17 11:35:00|2201.4|2195.4|2200.8|2194.8|2203|2197|2200.8|2194.8|28
1594986000000|2020-07-17 11:40:00|2200.3|2194.3|2197.9|2191.9|2200.3|2194.3|2197.9|2191.9|17
1594986300000|2020-07-17 11:45:00|2198.1|2192.1|2198.5|2192.5|2199.5|2193.5|2197.3|2191.3|21
1594986600000|2020-07-17 11:50:00|2198.3|2192.3|2206.6|2200.6|2207.8|2201.8|2198.3|2192.3|134
1594986900000|2020-07-17 11:55:00|2206.4|2200.4|2205|2199|2206.4|2200.4|2204.6|2198.6|21
1594987200000|2020-07-17 12:00:00|2205.3|2199.3|2205|2199|2205.3|2199.3|2203.5|2197.5|28
1594987500000|2020-07-17 12:05:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2204.5|2198.5|29
1594987800000|2020-07-17 12:10:00|2205.5|2199.5|2205.8|2199.8|2207.8|2201.8|2205.3|2199.3|36
1594988100000|2020-07-17 12:15:00|2205.5|2199.5|2202|2196|2205.5|2199.5|2198.8|2192.8|40
1594988400000|2020-07-17 12:20:00|2201.8|2195.8|2200.6|2194.6|2202.3|2196.3|2200|2194|27
1594988700000|2020-07-17 12:25:00|2200.4|2194.4|2199.5|2193.5|2201.8|2195.8|2199.3|2193.3|38
1594989000000|2020-07-17 12:30:00|2199.8|2193.8|2202.8|2196.8|2202.8|2196.8|2199.8|2193.8|28
1594989300000|2020-07-17 12:35:00|2203.3|2197.3|2203.4|2197.4|2204|2198|2202.5|2196.5|22
1594989600000|2020-07-17 12:40:00|2203.6|2197.6|2204.8|2198.8|2205.8|2199.8|2203.4|2197.4|31
1594989900000|2020-07-17 12:45:00|2205|2199|2206.5|2200.5|2206.5|2200.5|2205|2199|13
1594990200000|2020-07-17 12:50:00|2206.3|2200.3|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|14
1594990500000|2020-07-17 12:55:00|2205.5|2199.5|2204.8|2198.8|2206.8|2200.8|2204.8|2198.8|18
1594990800000|2020-07-17 13:00:00|2205.3|2199.3|2200|2194|2207.5|2201.5|2198.3|2192.3|130
1594991100000|2020-07-17 13:05:00|2200.3|2194.3|2196.3|2190.3|2201.3|2195.3|2195.3|2189.3|143
1594991400000|2020-07-17 13:10:00|2196|2190|2200.3|2194.3|2200.3|2194.3|2195.1|2189.1|91
1594991700000|2020-07-17 13:15:00|2200.1|2194.1|2200.8|2194.8|2202|2196|2199.5|2193.5|63
1594992000000|2020-07-17 13:20:00|2201|2195|2204.3|2198.3|2204.8|2198.8|2201|2195|49
1594992300000|2020-07-17 13:25:00|2204.5|2198.5|2206|2200|2206.1|2200.1|2203|2197|40
1594992600000|2020-07-17 13:30:00|2205.6|2199.6|2204.9|2198.9|2205.6|2199.6|2204|2198|95
1594992900000|2020-07-17 13:35:00|2205.3|2199.3|2203.5|2197.5|2205.9|2199.9|2202.8|2196.8|75
1594993200000|2020-07-17 13:40:00|2203.3|2197.3|2201.5|2195.5|2203.5|2197.5|2201.5|2195.5|85
1594993500000|2020-07-17 13:45:00|2201.8|2195.8|2198.3|2192.3|2202|2196|2197|2191|73
1594993800000|2020-07-17 13:50:00|2198.5|2192.5|2200.3|2194.3|2200.3|2194.3|2198.5|2192.5|26
1594994100000|2020-07-17 13:55:00|2200|2194|2199.3|2193.3|2200|2194|2197.3|2191.3|60
1594994400000|2020-07-17 14:00:00|2199|2193|2194|2188|2199.8|2193.8|2193.8|2187.8|83
1594994700000|2020-07-17 14:05:00|2193.8|2187.8|2187|2181|2194|2188|2186.8|2180.8|81
1594995000000|2020-07-17 14:10:00|2187.3|2181.3|2187|2181|2189.8|2183.8|2186|2180|127
1594995300000|2020-07-17 14:15:00|2187.3|2181.3|2188|2182|2190|2184|2185.5|2179.5|123
1594995600000|2020-07-17 14:20:00|2188.3|2182.3|2183.6|2177.6|2189.8|2183.8|2183.6|2177.6|91
1594995900000|2020-07-17 14:25:00|2183.4|2177.4|2185.8|2179.8|2186.3|2180.3|2182|2176|122
1594996200000|2020-07-17 14:30:00|2185.5|2179.5|2187|2181|2189|2183|2184.3|2178.3|84
1594996500000|2020-07-17 14:35:00|2186.8|2180.8|2185.8|2179.8|2189|2183|2185.5|2179.5|83
1594996800000|2020-07-17 14:40:00|2185.6|2179.6|2189|2183|2189.9|2183.9|2185.3|2179.3|56
1594997100000|2020-07-17 14:45:00|2188.8|2182.8|2186.8|2180.8|2190.5|2184.5|2186.3|2180.3|70
1594997400000|2020-07-17 14:50:00|2186.5|2180.5|2186.3|2180.3|2188|2182|2186|2180|59
1594997700000|2020-07-17 14:55:00|2186.5|2180.5|2189|2183|2189|2183|2183.5|2177.5|129
1594998000000|2020-07-17 15:00:00|2189.1|2183.1|2188.9|2182.9|2190.8|2184.8|2187.4|2181.4|63
1594998300000|2020-07-17 15:05:00|2189.1|2183.1|2187.3|2181.3|2189.6|2183.6|2186.5|2180.5|56
1594998600000|2020-07-17 15:10:00|2187.5|2181.5|2185.8|2179.8|2187.5|2181.5|2185.1|2179.1|49
1594998900000|2020-07-17 15:15:00|2186|2180|2185.4|2179.4|2186.1|2180.1|2185|2179|55
1594999200000|2020-07-17 15:20:00|2185.1|2179.1|2187.6|2181.6|2187.6|2181.6|2185|2179|38
1594999500000|2020-07-17 15:25:00|2187.3|2181.3|2186.3|2180.3|2188.3|2182.3|2186|2180|41
1594999800000|2020-07-17 15:30:00|2186.8|2180.8|2187.6|2181.6|2187.6|2181.6|2186.8|2180.8|12
1595000100000|2020-07-17 15:35:00|2187.5|2181.5|2186.6|2180.6|2187.5|2181.5|2186.6|2180.6|11
1595000400000|2020-07-17 15:40:00|2186.5|2180.5|2186.4|2180.4|2187.1|2181.1|2185.6|2179.6|25
1595000700000|2020-07-17 15:45:00|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2185.9|2179.9|5
1595001000000|2020-07-17 15:50:00|2185.6|2179.6|2185.8|2179.8|2186|2180|2185.1|2179.1|9
1595001300000|2020-07-17 15:55:00|2185.6|2179.6|2186.6|2180.6|2186.6|2180.6|2185.6|2179.6|16
1595001600000|2020-07-17 16:00:00|2186.1|2180.1|2186.9|2180.9|2187.4|2181.4|2186.1|2180.1|14
1595001900000|2020-07-17 16:05:00|2186.6|2180.6|2187.3|2181.3|2187.3|2181.3|2186.4|2180.4|16
1595002200000|2020-07-17 16:10:00|2187.1|2181.1|2185.3|2179.3|2187.1|2181.1|2184.9|2178.9|15
1595002500000|2020-07-17 16:15:00|2185.5|2179.5|2185.6|2179.6|2186|2180|2185.5|2179.5|10
1595002800000|2020-07-17 16:20:00|2185.8|2179.8|2186.4|2180.4|2186.5|2180.5|2185.4|2179.4|28
1595003100000|2020-07-17 16:25:00|2186.1|2180.1|2185.3|2179.3|2186.1|2180.1|2185.3|2179.3|6
1595003400000|2020-07-17 16:30:00|2185.5|2179.5|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|16
1595003700000|2020-07-17 16:35:00|2186.4|2180.4|2186.1|2180.1|2186.6|2180.6|2185.6|2179.6|24
1595004300000|2020-07-17 16:45:00|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|3
1595004600000|2020-07-17 16:50:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1595203200000|2020-07-20 00:00:00|2186.8|2175.5|2187.4|2181.4|2187.9|2181.9|2186.8|2175.5|6
1595203500000|2020-07-20 00:05:00|2187.6|2181.6|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|4
1595204400000|2020-07-20 00:20:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1595206200000|2020-07-20 00:50:00|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1595206800000|2020-07-20 01:00:00|2186.1|2180.1|2181.6|2175.6|2187.9|2181.9|2180.6|2174.6|83
1595207100000|2020-07-20 01:05:00|2181.4|2175.4|2178.4|2172.4|2184.9|2178.9|2178.1|2172.1|99
1595207400000|2020-07-20 01:10:00|2178.1|2172.1|2174.6|2168.6|2178.1|2172.1|2172.5|2166.5|43
1595207700000|2020-07-20 01:15:00|2174.4|2168.4|2171.3|2165.3|2175.6|2169.6|2171.3|2165.3|59
1595208000000|2020-07-20 01:20:00|2171.8|2165.8|2177|2171|2178.1|2172.1|2171.8|2165.8|66
1595208300000|2020-07-20 01:25:00|2177.3|2171.3|2175.9|2169.9|2177.3|2171.3|2175.6|2169.6|21
1595208600000|2020-07-20 01:30:00|2175.6|2169.6|2175.3|2169.3|2176.6|2170.6|2174.9|2168.9|36
1595208900000|2020-07-20 01:35:00|2175.1|2169.1|2174.6|2168.6|2175.9|2169.9|2174.4|2168.4|14
1595209200000|2020-07-20 01:40:00|2174.4|2168.4|2173.3|2167.3|2175.1|2169.1|2172.1|2166.1|30
1595209500000|2020-07-20 01:45:00|2173|2167|2168.3|2162.3|2173|2167|2168.3|2162.3|53
1595209800000|2020-07-20 01:50:00|2168|2162|2167.6|2161.6|2169.6|2163.6|2166.3|2160.3|54
1595210100000|2020-07-20 01:55:00|2168|2162|2168.9|2162.9|2170.3|2164.3|2167.8|2161.8|33
1595210400000|2020-07-20 02:00:00|2168.6|2162.6|2170.5|2164.5|2170.5|2164.5|2168.6|2162.6|43
1595210700000|2020-07-20 02:05:00|2170.3|2164.3|2171.4|2165.4|2171.4|2165.4|2169.9|2163.9|12
1595211000000|2020-07-20 02:10:00|2171.1|2165.1|2169.4|2163.4|2171.5|2165.5|2169.4|2163.4|33
1595211300000|2020-07-20 02:15:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1595211600000|2020-07-20 02:20:00|2169.6|2163.6|2170.1|2164.1|2170.1|2164.1|2169.6|2163.6|2
1595211900000|2020-07-20 02:25:00|2170.4|2164.4|2170.4|2164.4|2171.1|2165.1|2169.9|2163.9|12
1595212200000|2020-07-20 02:30:00|2170.5|2164.5|2172.9|2166.9|2173.4|2167.4|2169.6|2163.6|94
1595212500000|2020-07-20 02:35:00|2173.1|2167.1|2175.9|2169.9|2176.9|2170.9|2173.1|2167.1|61
1595212800000|2020-07-20 02:40:00|2176|2170|2177.9|2171.9|2179|2173|2176|2170|74
1595213100000|2020-07-20 02:45:00|2177.6|2171.6|2179.6|2173.6|2180.4|2174.4|2177.6|2171.6|59
1595213400000|2020-07-20 02:50:00|2179.8|2173.8|2181.3|2175.3|2182.5|2176.5|2178.1|2172.1|67
1595213700000|2020-07-20 02:55:00|2181.8|2175.8|2181.3|2175.3|2182.1|2176.1|2179.9|2173.9|38
1595214000000|2020-07-20 03:00:00|2181.5|2175.5|2180.8|2174.8|2181.8|2175.8|2179.9|2173.9|23
1595214300000|2020-07-20 03:05:00|2180.5|2174.5|2180.1|2174.1|2180.5|2174.5|2180.1|2174.1|8
1595214600000|2020-07-20 03:10:00|2179.9|2173.9|2181.1|2175.1|2181.1|2175.1|2178.6|2172.6|22
1595214900000|2020-07-20 03:15:00|2181.3|2175.3|2180.1|2174.1|2182|2176|2179.6|2173.6|12
1595215200000|2020-07-20 03:20:00|2180.3|2174.3|2178.4|2172.4|2180.8|2174.8|2178.4|2172.4|16
1595215500000|2020-07-20 03:25:00|2178.6|2172.6|2179.8|2173.8|2180.1|2174.1|2178.6|2172.6|9
1595216400000|2020-07-20 03:40:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1595217600000|2020-07-20 04:00:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1595218200000|2020-07-20 04:10:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1595218500000|2020-07-20 04:15:00|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1595218800000|2020-07-20 04:20:00|2179.3|2173.3|2178.4|2172.4|2179.3|2173.3|2178|2172|11
1595219100000|2020-07-20 04:25:00|2178.1|2172.1|2178.8|2172.8|2178.8|2172.8|2177.9|2171.9|8
1595219400000|2020-07-20 04:30:00|2178.9|2172.9|2179.5|2173.5|2179.6|2173.6|2178.9|2172.9|4
1595220300000|2020-07-20 04:45:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179|2173|4
1595220600000|2020-07-20 04:50:00|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.6|2172.6|4
1595220900000|2020-07-20 04:55:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1595221200000|2020-07-20 05:00:00|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.5|2171.5|8
1595221500000|2020-07-20 05:05:00|2177.8|2171.8|2179.4|2173.4|2179.4|2173.4|2177.5|2171.5|13
1595221800000|2020-07-20 05:10:00|2179.1|2173.1|2179.3|2173.3|2179.5|2173.5|2178.5|2172.5|9
1595222100000|2020-07-20 05:15:00|2180|2174|2180|2174|2180.5|2174.5|2180|2174|7
1595222400000|2020-07-20 05:20:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1595222700000|2020-07-20 05:25:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1595223000000|2020-07-20 05:30:00|2180.5|2174.5|2184.8|2178.8|2185.8|2179.8|2180.5|2174.5|100
1595223300000|2020-07-20 05:35:00|2185|2179|2184.8|2178.8|2185.3|2179.3|2182.4|2176.4|80
1595223600000|2020-07-20 05:40:00|2185.1|2179.1|2184.5|2178.5|2185.5|2179.5|2182.6|2176.6|47
1595223900000|2020-07-20 05:45:00|2184.9|2178.9|2183.6|2177.6|2185.5|2179.5|2182.8|2176.8|72
1595224200000|2020-07-20 05:50:00|2183.4|2177.4|2181.1|2175.1|2183.4|2177.4|2180.8|2174.8|41
1595224500000|2020-07-20 05:55:00|2181|2175|2181|2175|2182.3|2176.3|2180.8|2174.8|26
1595224800000|2020-07-20 06:00:00|2180.8|2174.8|2182.1|2176.1|2183.4|2177.4|2180.4|2174.4|45
1595225100000|2020-07-20 06:05:00|2182.4|2176.4|2179.9|2173.9|2182.6|2176.6|2179.4|2173.4|74
1595225400000|2020-07-20 06:10:00|2179.6|2173.6|2178.4|2172.4|2180.1|2174.1|2177.6|2171.6|44
1595225700000|2020-07-20 06:15:00|2178.1|2172.1|2178.8|2172.8|2179|2173|2177.4|2171.4|121
1595226000000|2020-07-20 06:20:00|2179|2173|2182|2176|2182.3|2176.3|2179|2173|33
1595226300000|2020-07-20 06:25:00|2181.6|2175.6|2181|2175|2181.9|2175.9|2180.1|2174.1|23
1595226600000|2020-07-20 06:30:00|2180.8|2174.8|2182.6|2176.6|2182.6|2176.6|2180.8|2174.8|17
1595226900000|2020-07-20 06:35:00|2182.5|2176.5|2182.4|2176.4|2183.4|2177.4|2181.8|2175.8|18
1595227200000|2020-07-20 06:40:00|2181.5|2175.5|2179.9|2173.9|2181.5|2175.5|2179.6|2173.6|15
1595227500000|2020-07-20 06:45:00|2180|2174|2177.1|2171.1|2181.4|2175.4|2176.9|2170.9|40
1595227800000|2020-07-20 06:50:00|2177.4|2171.4|2178.6|2172.6|2179.4|2173.4|2177.4|2171.4|42
1595228100000|2020-07-20 06:55:00|2178.4|2172.4|2180.6|2174.6|2181|2175|2177.9|2171.9|92
1595228400000|2020-07-20 07:00:00|2180.4|2174.4|2182.5|2176.5|2185.3|2179.3|2180.1|2174.1|83
1595228700000|2020-07-20 07:05:00|2181.8|2175.8|2182.8|2176.8|2185|2179|2179.8|2173.8|69
1595229000000|2020-07-20 07:10:00|2183|2177|2180.5|2174.5|2183|2177|2180|2174|62
1595229300000|2020-07-20 07:15:00|2180.8|2174.8|2179.3|2173.3|2180.8|2174.8|2177|2171|38
1595229600000|2020-07-20 07:20:00|2178.6|2172.6|2177|2171|2179.5|2173.5|2176.8|2170.8|28
1595229900000|2020-07-20 07:25:00|2176.8|2170.8|2179.5|2173.5|2179.8|2173.8|2176.8|2170.8|31
1595230200000|2020-07-20 07:30:00|2179.3|2173.3|2179.3|2173.3|2180.8|2174.8|2178|2172|46
1595230500000|2020-07-20 07:35:00|2178.8|2172.8|2177.3|2171.3|2179.8|2173.8|2176.8|2170.8|43
1595230800000|2020-07-20 07:40:00|2177.5|2171.5|2178.3|2172.3|2180.5|2174.5|2177.5|2171.5|34
1595231100000|2020-07-20 07:45:00|2178|2172|2178|2172|2178.3|2172.3|2176.8|2170.8|28
1595231400000|2020-07-20 07:50:00|2178.3|2172.3|2181.5|2175.5|2181.8|2175.8|2178|2172|24
1595231700000|2020-07-20 07:55:00|2181.3|2175.3|2182.8|2176.8|2183.3|2177.3|2180.8|2174.8|22
1595232000000|2020-07-20 08:00:00|2183|2177|2184.8|2178.8|2185.5|2179.5|2183|2177|36
1595232300000|2020-07-20 08:05:00|2185|2179|2185.5|2179.5|2186.5|2180.5|2185|2179|35
1595232600000|2020-07-20 08:10:00|2185.3|2179.3|2185.8|2179.8|2186.3|2180.3|2184.5|2178.5|41
1595232900000|2020-07-20 08:15:00|2186|2180|2185.8|2179.8|2186|2180|2185|2179|16
1595233200000|2020-07-20 08:20:00|2186|2180|2185|2179|2186|2180|2184.5|2178.5|13
1595233500000|2020-07-20 08:25:00|2185.8|2179.8|2184|2178|2185.8|2179.8|2183.8|2177.8|19
1595233800000|2020-07-20 08:30:00|2183.9|2177.9|2185|2179|2186|2180|2182.3|2176.3|34
1595234100000|2020-07-20 08:35:00|2185.5|2179.5|2186|2180|2186|2180|2184.8|2178.8|15
1595234400000|2020-07-20 08:40:00|2186.3|2180.3|2186|2180|2186.8|2180.8|2186|2180|20
1595234700000|2020-07-20 08:45:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.8|2179.8|12
1595235000000|2020-07-20 08:50:00|2186.3|2180.3|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|8
1595235300000|2020-07-20 08:55:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|8
1595235600000|2020-07-20 09:00:00|2187|2181|2185.3|2179.3|2187.3|2181.3|2185.3|2179.3|22
1595235900000|2020-07-20 09:05:00|2185.5|2179.5|2187.3|2181.3|2187.3|2181.3|2185|2179|21
1595236200000|2020-07-20 09:10:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1595236500000|2020-07-20 09:15:00|2188|2182|2188.3|2182.3|2188.5|2182.5|2186.5|2180.5|30
1595236800000|2020-07-20 09:20:00|2188.5|2182.5|2187|2181|2188.5|2182.5|2186.5|2180.5|17
1595237100000|2020-07-20 09:25:00|2186.8|2180.8|2185.3|2179.3|2186.8|2180.8|2184.8|2178.8|16
1595237400000|2020-07-20 09:30:00|2185.6|2179.6|2184.8|2178.8|2186.5|2180.5|2184.8|2178.8|17
1595237700000|2020-07-20 09:35:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.3|2178.3|13
1595238000000|2020-07-20 09:40:00|2185|2179|2185|2179|2185.8|2179.8|2184.8|2178.8|12
1595238300000|2020-07-20 09:45:00|2184.8|2178.8|2184.3|2178.3|2185|2179|2184|2178|12
1595238600000|2020-07-20 09:50:00|2184|2178|2182|2176|2184|2178|2181.5|2175.5|19
1595238900000|2020-07-20 09:55:00|2182.3|2176.3|2180.8|2174.8|2182.8|2176.8|2180.8|2174.8|14
1595239200000|2020-07-20 10:00:00|2180.5|2174.5|2176.8|2170.8|2180.5|2174.5|2176.5|2170.5|32
1595239500000|2020-07-20 10:05:00|2176.5|2170.5|2177.5|2171.5|2177.8|2171.8|2175.8|2169.8|25
1595239800000|2020-07-20 10:10:00|2177.8|2171.8|2179.3|2173.3|2179.3|2173.3|2177.3|2171.3|14
1595240100000|2020-07-20 10:15:00|2179.4|2173.4|2180.3|2174.3|2180.3|2174.3|2179.4|2173.4|13
1595240400000|2020-07-20 10:20:00|2180.5|2174.5|2181.3|2175.3|2182.3|2176.3|2180.3|2174.3|14
1595240700000|2020-07-20 10:25:00|2181.5|2175.5|2179.5|2173.5|2181.8|2175.8|2179.5|2173.5|15
1595241000000|2020-07-20 10:30:00|2179.8|2173.8|2183|2177|2183.8|2177.8|2179.8|2173.8|25
1595241300000|2020-07-20 10:35:00|2183.3|2177.3|2182.5|2176.5|2184.5|2178.5|2182.5|2176.5|21
1595241600000|2020-07-20 10:40:00|2182.8|2176.8|2183.5|2177.5|2183.5|2177.5|2182.5|2176.5|15
1595241900000|2020-07-20 10:45:00|2183.3|2177.3|2183|2177|2184.3|2178.3|2183|2177|20
1595242200000|2020-07-20 10:50:00|2183.3|2177.3|2182.3|2176.3|2183.5|2177.5|2182.3|2176.3|14
1595242500000|2020-07-20 10:55:00|2182.5|2176.5|2182.5|2176.5|2183.3|2177.3|2182.3|2176.3|13
1595242800000|2020-07-20 11:00:00|2182.8|2176.8|2183.8|2177.8|2183.8|2177.8|2182.8|2176.8|9
1595243100000|2020-07-20 11:05:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.3|2177.3|4
1595243400000|2020-07-20 11:10:00|2184.3|2178.3|2183|2177|2184.3|2178.3|2182.8|2176.8|12
1595243700000|2020-07-20 11:15:00|2183.3|2177.3|2183.3|2177.3|2184.3|2178.3|2183|2177|15
1595244000000|2020-07-20 11:20:00|2183.5|2177.5|2183.8|2177.8|2184.3|2178.3|2183|2177|17
1595244300000|2020-07-20 11:25:00|2184|2178|2183.3|2177.3|2184.8|2178.8|2183|2177|20
1595244600000|2020-07-20 11:30:00|2183.5|2177.5|2184.8|2178.8|2185.5|2179.5|2183.5|2177.5|27
1595244900000|2020-07-20 11:35:00|2184.9|2178.9|2184.3|2178.3|2184.9|2178.9|2183.8|2177.8|21
1595245200000|2020-07-20 11:40:00|2184.5|2178.5|2185|2179|2185.8|2179.8|2184.5|2178.5|20
1595245500000|2020-07-20 11:45:00|2185.3|2179.3|2185.5|2179.5|2185.8|2179.8|2184.8|2178.8|22
1595245800000|2020-07-20 11:50:00|2185.8|2179.8|2186.5|2180.5|2187.3|2181.3|2185|2179|47
1595246100000|2020-07-20 11:55:00|2186.8|2180.8|2187.3|2181.3|2187.5|2181.5|2186.3|2180.3|21
1595246400000|2020-07-20 12:00:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.5|2180.5|26
1595246700000|2020-07-20 12:05:00|2186.5|2180.5|2186.3|2180.3|2186.8|2180.8|2185.3|2179.3|24
1595247000000|2020-07-20 12:10:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|9
1595247300000|2020-07-20 12:15:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|13
1595247600000|2020-07-20 12:20:00|2186.4|2180.4|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|22
1595247900000|2020-07-20 12:25:00|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2185.9|2179.9|19
1595248200000|2020-07-20 12:30:00|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.6|2180.6|19
1595248500000|2020-07-20 12:35:00|2186.5|2180.5|2185.6|2179.6|2187.3|2181.3|2185.3|2179.3|28
1595248800000|2020-07-20 12:40:00|2185.8|2179.8|2186.5|2180.5|2187|2181|2185.8|2179.8|32
1595249100000|2020-07-20 12:45:00|2186.3|2180.3|2187|2181|2187|2181|2186|2180|27
1595249400000|2020-07-20 12:50:00|2187.3|2181.3|2186.5|2180.5|2187.3|2181.3|2186.5|2180.5|14
1595249700000|2020-07-20 12:55:00|2186.3|2180.3|2186.8|2180.8|2187.3|2181.3|2186.3|2180.3|20
1595250000000|2020-07-20 13:00:00|2186.5|2180.5|2191.5|2185.5|2191.8|2185.8|2184.4|2178.4|123
1595250300000|2020-07-20 13:05:00|2191.3|2185.3|2193.8|2187.8|2194.5|2188.5|2190.8|2184.8|166
1595250600000|2020-07-20 13:10:00|2194|2188|2192.8|2186.8|2194.3|2188.3|2190.8|2184.8|64
1595250900000|2020-07-20 13:15:00|2192.5|2186.5|2190.8|2184.8|2193|2187|2190.5|2184.5|62
1595251200000|2020-07-20 13:20:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2188.8|2182.8|64
1595251500000|2020-07-20 13:25:00|2191.3|2185.3|2192.5|2186.5|2193|2187|2190.5|2184.5|74
1595251800000|2020-07-20 13:30:00|2192.3|2186.3|2196.8|2190.8|2196.8|2190.8|2192.3|2186.3|129
1595252100000|2020-07-20 13:35:00|2196.5|2190.5|2194.4|2188.4|2196.8|2190.8|2191.8|2185.8|101
1595252400000|2020-07-20 13:40:00|2194.1|2188.1|2189.6|2183.6|2194.1|2188.1|2189.4|2183.4|91
1595252700000|2020-07-20 13:45:00|2189.8|2183.8|2192.1|2186.1|2192.3|2186.3|2189.4|2183.4|71
1595253000000|2020-07-20 13:50:00|2192.4|2186.4|2190.5|2184.5|2192.6|2186.6|2190|2184|43
1595253300000|2020-07-20 13:55:00|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2187.3|2181.3|73
1595253600000|2020-07-20 14:00:00|2190.3|2184.3|2190.5|2184.5|2190.8|2184.8|2188.5|2182.5|64
1595253900000|2020-07-20 14:05:00|2190.6|2184.6|2192.1|2186.1|2193.9|2187.9|2190.3|2184.3|51
1595254200000|2020-07-20 14:10:00|2192.3|2186.3|2193.5|2187.5|2193.5|2187.5|2191.3|2185.3|36
1595254500000|2020-07-20 14:15:00|2193.8|2187.8|2192|2186|2194.6|2188.6|2191.5|2185.5|65
1595254800000|2020-07-20 14:20:00|2191.8|2185.8|2194.3|2188.3|2194.6|2188.6|2190.3|2184.3|73
1595255100000|2020-07-20 14:25:00|2194.4|2188.4|2195.8|2189.8|2196.3|2190.3|2193.9|2187.9|97
1595255400000|2020-07-20 14:30:00|2196|2190|2197.5|2191.5|2197.5|2191.5|2195.4|2189.4|65
1595255700000|2020-07-20 14:35:00|2197.9|2191.9|2196.8|2190.8|2200.5|2194.5|2196|2190|67
1595256000000|2020-07-20 14:40:00|2197|2191|2197.5|2191.5|2198.9|2192.9|2196.3|2190.3|45
1595256300000|2020-07-20 14:45:00|2197.8|2191.8|2198|2192|2200.3|2194.3|2197.3|2191.3|40
1595256600000|2020-07-20 14:50:00|2198.3|2192.3|2199.8|2193.8|2201.8|2195.8|2198.3|2192.3|76
1595256900000|2020-07-20 14:55:00|2200|2194|2204.5|2198.5|2208.3|2202.3|2199.8|2193.8|189
1595257200000|2020-07-20 15:00:00|2204.8|2198.8|2209|2203|2210.8|2204.8|2200.5|2194.5|89
1595257500000|2020-07-20 15:05:00|2209.5|2203.5|2210.5|2204.5|2213.3|2207.3|2207.8|2201.8|109
1595257800000|2020-07-20 15:10:00|2210.8|2204.8|2214.8|2208.8|2215|2209|2208.4|2202.4|73
1595258100000|2020-07-20 15:15:00|2214.9|2208.9|2213.5|2207.5|2215.3|2209.3|2209.8|2203.8|86
1595258400000|2020-07-20 15:20:00|2213.8|2207.8|2210.5|2204.5|2214|2208|2208.1|2202.1|64
1595258700000|2020-07-20 15:25:00|2210.8|2204.8|2209.8|2203.8|2213.5|2207.5|2208.8|2202.8|53
1595259000000|2020-07-20 15:30:00|2209.6|2203.6|2209.4|2203.4|2210|2204|2207.8|2201.8|56
1595259300000|2020-07-20 15:35:00|2209.3|2203.3|2207.4|2201.4|2209.3|2203.3|2206.5|2200.5|43
1595259600000|2020-07-20 15:40:00|2207.5|2201.5|2204.5|2198.5|2207.5|2201.5|2204.3|2198.3|41
1595259900000|2020-07-20 15:45:00|2204.3|2198.3|2205.3|2199.3|2205.8|2199.8|2204|2198|24
1595260200000|2020-07-20 15:50:00|2204.9|2198.9|2204.5|2198.5|2204.9|2198.9|2204|2198|11
1595260500000|2020-07-20 15:55:00|2204.8|2198.8|2204|2198|2204.8|2198.8|2203|2197|28
1595260800000|2020-07-20 16:00:00|2203.8|2197.8|2200.8|2194.8|2203.8|2197.8|2200.8|2194.8|42
1595261100000|2020-07-20 16:05:00|2201|2195|2200.8|2194.8|2201.5|2195.5|2200|2194|32
1595261400000|2020-07-20 16:10:00|2201.3|2195.3|2201|2195|2201.5|2195.5|2200|2194|20
1595261700000|2020-07-20 16:15:00|2200.9|2194.9|2201|2195|2201.8|2195.8|2200|2194|12
1595262000000|2020-07-20 16:20:00|2200.9|2194.9|2201|2195|2201|2195|2200.3|2194.3|8
1595262300000|2020-07-20 16:25:00|2200.8|2194.8|2201|2195|2201|2195|2200.3|2194.3|16
1595262600000|2020-07-20 16:30:00|2200.9|2194.9|2201.8|2195.8|2201.8|2195.8|2200|2194|25
1595262900000|2020-07-20 16:35:00|2201.5|2195.5|2201.5|2195.5|2202.3|2196.3|2200.5|2194.5|10
1595263200000|2020-07-20 16:40:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2200|2194|21
1595263500000|2020-07-20 16:45:00|2201|2195|2201|2195|2201|2195|2200.5|2194.5|5
1595263800000|2020-07-20 16:50:00|2200.9|2194.9|2201|2195|2201|2195|2199.8|2193.8|9
1595264100000|2020-07-20 16:55:00|2200.5|2194.5|2200.5|2194.5|2201|2195|2200|2194|13
1595289600000|2020-07-21 00:00:00|2205.5|2199.5|2205.9|2199.9|2206.3|2200.3|2205.5|2199.5|5
1595289900000|2020-07-21 00:05:00|2206|2200|2207|2201|2207|2201|2205.9|2199.9|7
1595290200000|2020-07-21 00:10:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1595291100000|2020-07-21 00:25:00|2207.6|2201.6|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1595291400000|2020-07-21 00:30:00|2207.8|2201.8|2209.5|2203.5|2209.5|2203.5|2207.8|2201.8|7
1595291700000|2020-07-21 00:35:00|2210.5|2204.5|2208.8|2202.8|2210.8|2204.8|2208.4|2202.4|9
1595292000000|2020-07-21 00:40:00|2209|2203|2209|2203|2209.3|2203.3|2209|2203|5
1595292300000|2020-07-21 00:45:00|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1595292600000|2020-07-21 00:50:00|2208.8|2202.8|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|4
1595292900000|2020-07-21 00:55:00|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|3
1595293200000|2020-07-21 01:00:00|2208.9|2202.9|2205.5|2199.5|2209.5|2203.5|2205.5|2199.5|112
1595293500000|2020-07-21 01:05:00|2205|2199|2202|2196|2205|2199|2202|2196|28
1595293800000|2020-07-21 01:10:00|2201.9|2195.9|2201.5|2195.5|2201.9|2195.9|2199.5|2193.5|29
1595294100000|2020-07-21 01:15:00|2201.6|2195.6|2201|2195|2202|2196|2200.3|2194.3|23
1595294400000|2020-07-21 01:20:00|2201.1|2195.1|2201.3|2195.3|2201.9|2195.9|2201|2195|10
1595294700000|2020-07-21 01:25:00|2201.5|2195.5|2202.3|2196.3|2202.5|2196.5|2200.5|2194.5|20
1595295000000|2020-07-21 01:30:00|2202|2196|2201.5|2195.5|2202.5|2196.5|2200.8|2194.8|30
1595295300000|2020-07-21 01:35:00|2201.6|2195.6|2201.9|2195.9|2201.9|2195.9|2201.6|2195.6|2
1595306700000|2020-07-21 04:45:00|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|2
1595307000000|2020-07-21 04:50:00|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|2
1595307600000|2020-07-21 05:00:00|2203.5|2197.5|2202.1|2196.1|2204.5|2198.5|2201.5|2195.5|21
1595307900000|2020-07-21 05:05:00|2202.3|2196.3|2202.3|2196.3|2203|2197|2202.3|2196.3|7
1595308200000|2020-07-21 05:10:00|2202|2196|2203.1|2197.1|2203.1|2197.1|2202|2196|3
1595308500000|2020-07-21 05:15:00|2202.9|2196.9|2203.1|2197.1|2203.4|2197.4|2202.6|2196.6|6
1595308800000|2020-07-21 05:20:00|2204|2198|2206.9|2200.9|2210.1|2204.1|2204|2198|20
1595309100000|2020-07-21 05:25:00|2206.4|2200.4|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|5
1595309400000|2020-07-21 05:30:00|2206.1|2200.1|2195.9|2189.9|2206.1|2200.1|2195.4|2189.4|152
1595309700000|2020-07-21 05:35:00|2195.6|2189.6|2198.6|2192.6|2199|2193|2194.9|2188.9|63
1595310000000|2020-07-21 05:40:00|2199|2193|2200.9|2194.9|2202.6|2196.6|2198.4|2192.4|62
1595310300000|2020-07-21 05:45:00|2201.9|2195.9|2202.1|2196.1|2203.6|2197.6|2201.1|2195.1|46
1595310600000|2020-07-21 05:50:00|2201.6|2195.6|2202.4|2196.4|2202.6|2196.6|2201.5|2195.5|18
1595310900000|2020-07-21 05:55:00|2203.3|2197.3|2202.4|2196.4|2204.5|2198.5|2201.8|2195.8|27
1595311200000|2020-07-21 06:00:00|2202.5|2196.5|2203.5|2197.5|2206.4|2200.4|2202.5|2196.5|43
1595311500000|2020-07-21 06:05:00|2203.8|2197.8|2201.3|2195.3|2204.5|2198.5|2200.4|2194.4|34
1595311800000|2020-07-21 06:10:00|2201|2195|2199.4|2193.4|2201|2195|2198.6|2192.6|26
1595312100000|2020-07-21 06:15:00|2199.6|2193.6|2201|2195|2201.8|2195.8|2199.5|2193.5|50
1595312400000|2020-07-21 06:20:00|2201.4|2195.4|2200.6|2194.6|2203.1|2197.1|2200|2194|53
1595312700000|2020-07-21 06:25:00|2200.9|2194.9|2201.8|2195.8|2201.8|2195.8|2200.6|2194.6|31
1595313000000|2020-07-21 06:30:00|2202|2196|2202.5|2196.5|2205.1|2199.1|2202|2196|46
1595313300000|2020-07-21 06:35:00|2202.8|2196.8|2201.6|2195.6|2203.3|2197.3|2199.8|2193.8|47
1595313600000|2020-07-21 06:40:00|2201.1|2195.1|2205.1|2199.1|2207.1|2201.1|2200.6|2194.6|38
1595313900000|2020-07-21 06:45:00|2204.4|2198.4|2204.1|2198.1|2205.6|2199.6|2203.9|2197.9|30
1595314200000|2020-07-21 06:50:00|2203.9|2197.9|2205.1|2199.1|2205.3|2199.3|2201.4|2195.4|41
1595314500000|2020-07-21 06:55:00|2205.5|2199.5|2212.3|2206.3|2212.3|2206.3|2205.3|2199.3|125
1595314800000|2020-07-21 07:00:00|2212.5|2206.5|2207|2201|2213.5|2207.5|2204.3|2198.3|104
1595315100000|2020-07-21 07:05:00|2207.1|2201.1|2210.9|2204.9|2211.5|2205.5|2207.1|2201.1|59
1595315400000|2020-07-21 07:10:00|2211|2205|2209.5|2203.5|2211.1|2205.1|2209.5|2203.5|36
1595315700000|2020-07-21 07:15:00|2209.8|2203.8|2208.1|2202.1|2210.1|2204.1|2207.5|2201.5|39
1595316000000|2020-07-21 07:20:00|2208.4|2202.4|2210.4|2204.4|2210.9|2204.9|2208.4|2202.4|23
1595316300000|2020-07-21 07:25:00|2210.1|2204.1|2212.1|2206.1|2212.1|2206.1|2209.3|2203.3|28
1595316600000|2020-07-21 07:30:00|2211.9|2205.9|2212.1|2206.1|2212.5|2206.5|2210.9|2204.9|21
1595316900000|2020-07-21 07:35:00|2212.4|2206.4|2216.3|2210.3|2217.6|2211.6|2211.6|2205.6|40
1595317200000|2020-07-21 07:40:00|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2213.9|2207.9|29
1595317500000|2020-07-21 07:45:00|2216.4|2210.4|2216.5|2210.5|2217|2211|2214.9|2208.9|26
1595317800000|2020-07-21 07:50:00|2216.3|2210.3|2214.5|2208.5|2216.5|2210.5|2214.3|2208.3|11
1595318100000|2020-07-21 07:55:00|2214.3|2208.3|2214|2208|2214.5|2208.5|2211|2205|28
1595318400000|2020-07-21 08:00:00|2213.8|2207.8|2214|2208|2215.6|2209.6|2213.3|2207.3|19
1595318700000|2020-07-21 08:05:00|2214.3|2208.3|2214|2208|2216.4|2210.4|2214|2208|23
1595319000000|2020-07-21 08:10:00|2214.3|2208.3|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|19
1595319300000|2020-07-21 08:15:00|2214|2208|2209.3|2203.3|2214|2208|2209.3|2203.3|23
1595319600000|2020-07-21 08:20:00|2209.5|2203.5|2211|2205|2211|2205|2209.3|2203.3|21
1595319900000|2020-07-21 08:25:00|2210.8|2204.8|2211|2205|2211|2205|2209.8|2203.8|13
1595320200000|2020-07-21 08:30:00|2211.1|2205.1|2214|2208|2215.8|2209.8|2211.1|2205.1|40
1595320500000|2020-07-21 08:35:00|2213.8|2207.8|2215.8|2209.8|2215.8|2209.8|2213.5|2207.5|20
1595320800000|2020-07-21 08:40:00|2216|2210|2214.8|2208.8|2216.8|2210.8|2214|2208|25
1595321100000|2020-07-21 08:45:00|2215|2209|2214.5|2208.5|2215.8|2209.8|2213.8|2207.8|22
1595321400000|2020-07-21 08:50:00|2214.8|2208.8|2212.5|2206.5|2215.3|2209.3|2212.5|2206.5|29
1595321700000|2020-07-21 08:55:00|2212.8|2206.8|2212|2206|2212.8|2206.8|2210.3|2204.3|30
1595322000000|2020-07-21 09:00:00|2211.8|2205.8|2213.8|2207.8|2213.8|2207.8|2211.8|2205.8|22
1595322300000|2020-07-21 09:05:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2212.8|2206.8|13
1595322600000|2020-07-21 09:10:00|2214.6|2208.6|2214.8|2208.8|2216|2210|2213.8|2207.8|18
1595322900000|2020-07-21 09:15:00|2214.9|2208.9|2214|2208|2215|2209|2213|2207|13
1595323200000|2020-07-21 09:20:00|2214.1|2208.1|2216|2210|2216.3|2210.3|2214|2208|33
1595323500000|2020-07-21 09:25:00|2215.8|2209.8|2215.8|2209.8|2216.5|2210.5|2214.5|2208.5|28
1595323800000|2020-07-21 09:30:00|2215.5|2209.5|2215|2209|2216|2210|2214.3|2208.3|22
1595324100000|2020-07-21 09:35:00|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.3|2208.3|10
1595324400000|2020-07-21 09:40:00|2215.8|2209.8|2214|2208|2216.5|2210.5|2214|2208|13
1595324700000|2020-07-21 09:45:00|2213.8|2207.8|2213|2207|2213.8|2207.8|2213|2207|4
1595325000000|2020-07-21 09:50:00|2214|2208|2215.5|2209.5|2215.5|2209.5|2213.8|2207.8|15
1595325300000|2020-07-21 09:55:00|2215.8|2209.8|2216.3|2210.3|2216.5|2210.5|2215.5|2209.5|5
1595325600000|2020-07-21 10:00:00|2216.5|2210.5|2217.8|2211.8|2218.5|2212.5|2216.5|2210.5|13
1595325900000|2020-07-21 10:05:00|2217.5|2211.5|2218.8|2212.8|2219.8|2213.8|2217|2211|26
1595326200000|2020-07-21 10:10:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2218|2212|13
1595326500000|2020-07-21 10:15:00|2219.3|2213.3|2222.4|2216.4|2222.4|2216.4|2219.3|2213.3|10
1595326800000|2020-07-21 10:20:00|2222.6|2216.6|2222.5|2216.5|2226.3|2220.3|2222.5|2216.5|36
1595327100000|2020-07-21 10:25:00|2222.8|2216.8|2221.8|2215.8|2222.8|2216.8|2221.8|2215.8|31
1595327400000|2020-07-21 10:30:00|2222|2216|2220.5|2214.5|2222|2216|2220|2214|11
1595327700000|2020-07-21 10:35:00|2220.8|2214.8|2223.3|2217.3|2223.5|2217.5|2220.8|2214.8|22
1595328000000|2020-07-21 10:40:00|2223.5|2217.5|2224|2218|2224.5|2218.5|2222.5|2216.5|29
1595328300000|2020-07-21 10:45:00|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|23
1595328600000|2020-07-21 10:50:00|2225.3|2219.3|2226|2220|2226.8|2220.8|2225|2219|27
1595328900000|2020-07-21 10:55:00|2225.8|2219.8|2223|2217|2225.8|2219.8|2222.8|2216.8|32
1595329200000|2020-07-21 11:00:00|2223.5|2217.5|2223.8|2217.8|2224|2218|2223.3|2217.3|13
1595329500000|2020-07-21 11:05:00|2223.5|2217.5|2222.5|2216.5|2223.5|2217.5|2222.5|2216.5|13
1595329800000|2020-07-21 11:10:00|2222.8|2216.8|2225|2219|2225|2219|2222.5|2216.5|28
1595330100000|2020-07-21 11:15:00|2224.8|2218.8|2221.8|2215.8|2225|2219|2221.8|2215.8|13
1595330400000|2020-07-21 11:20:00|2222|2216|2223.5|2217.5|2223.5|2217.5|2222|2216|10
1595330700000|2020-07-21 11:25:00|2223.8|2217.8|2225.8|2219.8|2226|2220|2223.5|2217.5|32
1595331000000|2020-07-21 11:30:00|2226|2220|2224.8|2218.8|2226.3|2220.3|2224.8|2218.8|25
1595331300000|2020-07-21 11:35:00|2225|2219|2225.3|2219.3|2227.5|2221.5|2225|2219|30
1595331600000|2020-07-21 11:40:00|2224.8|2218.8|2223.5|2217.5|2224.8|2218.8|2222.5|2216.5|39
1595331900000|2020-07-21 11:45:00|2223.8|2217.8|2217.8|2211.8|2223.8|2217.8|2217.8|2211.8|49
1595332200000|2020-07-21 11:50:00|2218|2212|2224.5|2218.5|2224.5|2218.5|2217.8|2211.8|84
1595332500000|2020-07-21 11:55:00|2224.8|2218.8|2223.5|2217.5|2225.3|2219.3|2221.8|2215.8|42
1595332800000|2020-07-21 12:00:00|2223.8|2217.8|2224|2218|2224.8|2218.8|2223.3|2217.3|34
1595333100000|2020-07-21 12:05:00|2224.3|2218.3|2225.8|2219.8|2226.3|2220.3|2224|2218|42
1595333400000|2020-07-21 12:10:00|2225.5|2219.5|2225.5|2219.5|2225.8|2219.8|2225.3|2219.3|13
1595333700000|2020-07-21 12:15:00|2225.3|2219.3|2222.5|2216.5|2225.5|2219.5|2222.5|2216.5|48
1595334000000|2020-07-21 12:20:00|2222.8|2216.8|2224.8|2218.8|2225.8|2219.8|2222.5|2216.5|42
1595334300000|2020-07-21 12:25:00|2224.5|2218.5|2223.5|2217.5|2225.3|2219.3|2223.3|2217.3|40
1595334600000|2020-07-21 12:30:00|2222.8|2216.8|2223.5|2217.5|2223.9|2217.9|2222.3|2216.3|49
1595334900000|2020-07-21 12:35:00|2223.3|2217.3|2220.8|2214.8|2223.3|2217.3|2220|2214|39
1595335200000|2020-07-21 12:40:00|2221|2215|2221|2215|2222.8|2216.8|2221|2215|14
1595335500000|2020-07-21 12:45:00|2221.5|2215.5|2221.5|2215.5|2222.8|2216.8|2221.3|2215.3|19
1595335800000|2020-07-21 12:50:00|2221.8|2215.8|2222.1|2216.1|2222.6|2216.6|2221.4|2215.4|23
1595336100000|2020-07-21 12:55:00|2222|2216|2221.6|2215.6|2222.6|2216.6|2221.3|2215.3|48
1595336400000|2020-07-21 13:00:00|2221.9|2215.9|2232.6|2226.6|2233.6|2227.6|2221.4|2215.4|291
1595336700000|2020-07-21 13:05:00|2233|2227|2234.5|2228.5|2237.8|2231.8|2230.3|2224.3|189
1595337000000|2020-07-21 13:10:00|2234|2228|2239.8|2233.8|2240|2234|2233|2227|113
1595337300000|2020-07-21 13:15:00|2239.9|2233.9|2252|2246|2253.4|2247.4|2239.5|2233.5|132
1595337600000|2020-07-21 13:20:00|2251.8|2245.8|2250|2244|2254.8|2248.8|2247|2241|208
1595337900000|2020-07-21 13:25:00|2250.3|2244.3|2246.3|2240.3|2253|2247|2243.5|2237.5|145
1595338200000|2020-07-21 13:30:00|2246.1|2240.1|2245.5|2239.5|2248.4|2242.4|2244.8|2238.8|85
1595338500000|2020-07-21 13:35:00|2245.8|2239.8|2245|2239|2247.3|2241.3|2244.5|2238.5|54
1595338800000|2020-07-21 13:40:00|2245.3|2239.3|2240.9|2234.9|2245.5|2239.5|2239.8|2233.8|102
1595339100000|2020-07-21 13:45:00|2241|2235|2241.6|2235.6|2244.3|2238.3|2239.4|2233.4|120
1595339400000|2020-07-21 13:50:00|2241.9|2235.9|2246|2240|2247.9|2241.9|2241.1|2235.1|91
1595339700000|2020-07-21 13:55:00|2245.8|2239.8|2244.1|2238.1|2246.5|2240.5|2242.1|2236.1|88
1595340000000|2020-07-21 14:00:00|2243.8|2237.8|2243.8|2237.8|2244.4|2238.4|2240.8|2234.8|116
1595340300000|2020-07-21 14:05:00|2243.6|2237.6|2240.1|2234.1|2244.3|2238.3|2240.1|2234.1|88
1595340600000|2020-07-21 14:10:00|2239.9|2233.9|2238|2232|2242.9|2236.9|2238|2232|83
1595340900000|2020-07-21 14:15:00|2238.6|2232.6|2241|2235|2244.4|2238.4|2238.6|2232.6|114
1595341200000|2020-07-21 14:20:00|2241.3|2235.3|2241.4|2235.4|2244.5|2238.5|2241.1|2235.1|55
1595341500000|2020-07-21 14:25:00|2241.1|2235.1|2237.5|2231.5|2243.9|2237.9|2234.6|2228.6|122
1595341800000|2020-07-21 14:30:00|2237.6|2231.6|2239.8|2233.8|2239.8|2233.8|2236.9|2230.9|78
1595342100000|2020-07-21 14:35:00|2240.3|2234.3|2243.8|2237.8|2244|2238|2238.9|2232.9|86
1595342400000|2020-07-21 14:40:00|2244|2238|2245.8|2239.8|2247.6|2241.6|2244|2238|129
1595342700000|2020-07-21 14:45:00|2245.9|2239.9|2251.3|2245.3|2251.3|2245.3|2245.5|2239.5|92
1595343000000|2020-07-21 14:50:00|2252.5|2246.5|2252.5|2246.5|2258.5|2252.5|2251.3|2245.3|120
1595343300000|2020-07-21 14:55:00|2252.3|2246.3|2245|2239|2252.8|2246.8|2242.5|2236.5|137
1595343600000|2020-07-21 15:00:00|2245.4|2239.4|2247.8|2241.8|2248.8|2242.8|2245|2239|60
1595343900000|2020-07-21 15:05:00|2248|2242|2246.3|2240.3|2248.8|2242.8|2244.3|2238.3|65
1595344200000|2020-07-21 15:10:00|2246.8|2240.8|2247|2241|2250|2244|2246.8|2240.8|64
1595344500000|2020-07-21 15:15:00|2247.3|2241.3|2250.5|2244.5|2252.5|2246.5|2247.3|2241.3|75
1595344800000|2020-07-21 15:20:00|2250.3|2244.3|2249.3|2243.3|2251.1|2245.1|2249|2243|50
1595345100000|2020-07-21 15:25:00|2249.8|2243.8|2251.5|2245.5|2252.3|2246.3|2248.5|2242.5|60
1595345400000|2020-07-21 15:30:00|2251.8|2245.8|2249|2243|2252.3|2246.3|2249|2243|26
1595345700000|2020-07-21 15:35:00|2249.1|2243.1|2246.3|2240.3|2249.4|2243.4|2244.9|2238.9|28
1595346000000|2020-07-21 15:40:00|2246|2240|2246.8|2240.8|2246.8|2240.8|2243.9|2237.9|40
1595346300000|2020-07-21 15:45:00|2247|2241|2244.5|2238.5|2248|2242|2244.3|2238.3|41
1595346600000|2020-07-21 15:50:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.5|2238.5|17
1595346900000|2020-07-21 15:55:00|2245.5|2239.5|2246|2240|2246.6|2240.6|2245.5|2239.5|9
1595347200000|2020-07-21 16:00:00|2246.3|2240.3|2245.8|2239.8|2247.3|2241.3|2245.8|2239.8|11
1595347500000|2020-07-21 16:05:00|2246.3|2240.3|2246.5|2240.5|2246.8|2240.8|2246.3|2240.3|4
1595347800000|2020-07-21 16:10:00|2246.3|2240.3|2245.8|2239.8|2246.3|2240.3|2245.3|2239.3|5
1595348100000|2020-07-21 16:15:00|2245.5|2239.5|2246.8|2240.8|2247|2241|2245.5|2239.5|7
1595348400000|2020-07-21 16:20:00|2246.5|2240.5|2247.8|2241.8|2248.3|2242.3|2246|2240|7
1595348700000|2020-07-21 16:25:00|2248|2242|2249.4|2243.4|2249.4|2243.4|2248|2242|6
1595349000000|2020-07-21 16:30:00|2249.5|2243.5|2248.5|2242.5|2250.5|2244.5|2248.5|2242.5|18
1595349300000|2020-07-21 16:35:00|2248.8|2242.8|2247.3|2241.3|2248.8|2242.8|2247.3|2241.3|28
1595349600000|2020-07-21 16:40:00|2247|2241|2246.3|2240.3|2247|2241|2245.8|2239.8|33
1595349900000|2020-07-21 16:45:00|2246|2240|2247.3|2241.3|2247.3|2241.3|2246|2240|7
1595350200000|2020-07-21 16:50:00|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247|2241|12
1595350500000|2020-07-21 16:55:00|2247.8|2241.8|2247.3|2241.3|2248.4|2242.4|2247|2241|35
1595376000000|2020-07-22 00:00:00|2245.9|2239.9|2245.4|2239.4|2246.4|2240.4|2245.4|2239.4|4
1595376300000|2020-07-22 00:05:00|2246.6|2240.6|2249|2243|2249.1|2243.1|2246.6|2240.6|10
1595376600000|2020-07-22 00:10:00|2249.1|2243.1|2249|2243|2249.1|2243.1|2242.9|2236.9|25
1595376900000|2020-07-22 00:15:00|2249.5|2243.5|2247.4|2241.4|2249.5|2243.5|2247.4|2241.4|8
1595377800000|2020-07-22 00:30:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1595378100000|2020-07-22 00:35:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1595378400000|2020-07-22 00:40:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2245.1|2239.1|4
1595378700000|2020-07-22 00:45:00|2245.9|2239.9|2249.1|2243.1|2249.1|2243.1|2245.9|2239.9|12
1595379000000|2020-07-22 00:50:00|2248.9|2242.9|2249.3|2243.3|2249.4|2243.4|2247.5|2241.5|25
1595379600000|2020-07-22 01:00:00|2249.5|2243.5|2258.1|2252.1|2260.4|2254.4|2249.5|2243.5|217
1595379900000|2020-07-22 01:05:00|2257.1|2251.1|2259|2253|2259.1|2253.1|2254.9|2248.9|75
1595380200000|2020-07-22 01:10:00|2259.3|2253.3|2260.3|2254.3|2260.5|2254.5|2256.5|2250.5|55
1595380500000|2020-07-22 01:15:00|2260.5|2254.5|2259.9|2253.9|2265.8|2259.8|2259.1|2253.1|68
1595380800000|2020-07-22 01:20:00|2259.6|2253.6|2246.1|2240.1|2259.8|2253.8|2244.6|2238.6|134
1595381100000|2020-07-22 01:25:00|2246.4|2240.4|2247.6|2241.6|2250|2244|2246.4|2240.4|119
1595381400000|2020-07-22 01:30:00|2247.4|2241.4|2247.6|2241.6|2247.6|2241.6|2245.1|2239.1|41
1595381700000|2020-07-22 01:35:00|2247.5|2241.5|2242.8|2236.8|2247.5|2241.5|2242.8|2236.8|65
1595382000000|2020-07-22 01:40:00|2242.5|2236.5|2243.9|2237.9|2244|2238|2239.9|2233.9|90
1595382300000|2020-07-22 01:45:00|2244.1|2238.1|2248.6|2242.6|2249.6|2243.6|2242.4|2236.4|102
1595382600000|2020-07-22 01:50:00|2248.4|2242.4|2249|2243|2249|2243|2246.5|2240.5|48
1595382900000|2020-07-22 01:55:00|2248.9|2242.9|2244.9|2238.9|2248.9|2242.9|2242.3|2236.3|86
1595383200000|2020-07-22 02:00:00|2245|2239|2239.9|2233.9|2245|2239|2239.9|2233.9|79
1595383500000|2020-07-22 02:05:00|2240.1|2234.1|2238.4|2232.4|2242.6|2236.6|2237.9|2231.9|55
1595383800000|2020-07-22 02:10:00|2238.1|2232.1|2238.4|2232.4|2239.8|2233.8|2236.9|2230.9|92
1595384100000|2020-07-22 02:15:00|2238.5|2232.5|2238.8|2232.8|2238.9|2232.9|2238.5|2232.5|5
1595384400000|2020-07-22 02:20:00|2238.9|2232.9|2240.9|2234.9|2240.9|2234.9|2238.9|2232.9|5
1595385000000|2020-07-22 02:30:00|2240.3|2234.3|2239.4|2233.4|2240.9|2234.9|2238.9|2232.9|60
1595385300000|2020-07-22 02:35:00|2239.1|2233.1|2243.5|2237.5|2243.6|2237.6|2239.1|2233.1|73
1595385600000|2020-07-22 02:40:00|2243.9|2237.9|2241.4|2235.4|2243.9|2237.9|2240.6|2234.6|29
1595385900000|2020-07-22 02:45:00|2241|2235|2241.1|2235.1|2242.6|2236.6|2240.9|2234.9|33
1595386200000|2020-07-22 02:50:00|2240.9|2234.9|2240.6|2234.6|2241.1|2235.1|2239.9|2233.9|12
1595386500000|2020-07-22 02:55:00|2240.4|2234.4|2238.5|2232.5|2240.5|2234.5|2238.4|2232.4|28
1595386800000|2020-07-22 03:00:00|2238.4|2232.4|2240.3|2234.3|2240.4|2234.4|2238|2232|47
1595387100000|2020-07-22 03:05:00|2240.4|2234.4|2240.1|2234.1|2243.3|2237.3|2239.9|2233.9|31
1595387400000|2020-07-22 03:10:00|2240|2234|2241.6|2235.6|2241.9|2235.9|2240|2234|38
1595387700000|2020-07-22 03:15:00|2241.9|2235.9|2243|2237|2243.1|2237.1|2241.8|2235.8|16
1595388000000|2020-07-22 03:20:00|2243.3|2237.3|2245.9|2239.9|2245.9|2239.9|2243.3|2237.3|15
1595388300000|2020-07-22 03:25:00|2245.6|2239.6|2247.5|2241.5|2247.5|2241.5|2245.1|2239.1|16
1595388600000|2020-07-22 03:30:00|2247.6|2241.6|2249.5|2243.5|2250|2244|2247.6|2241.6|9
1595388900000|2020-07-22 03:35:00|2249.6|2243.6|2249.9|2243.9|2250.4|2244.4|2249.5|2243.5|7
1595389200000|2020-07-22 03:40:00|2249.6|2243.6|2249.8|2243.8|2250|2244|2248.8|2242.8|13
1595389500000|2020-07-22 03:45:00|2250.1|2244.1|2249.4|2243.4|2250.5|2244.5|2249.4|2243.4|5
1595389800000|2020-07-22 03:50:00|2249.5|2243.5|2249.5|2243.5|2250.1|2244.1|2249.4|2243.4|5
1595390100000|2020-07-22 03:55:00|2249.6|2243.6|2250.5|2244.5|2250.5|2244.5|2249.6|2243.6|3
1595390400000|2020-07-22 04:00:00|2250.9|2244.9|2251.4|2245.4|2251.4|2245.4|2250.9|2244.9|2
1595390700000|2020-07-22 04:05:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|5
1595391000000|2020-07-22 04:10:00|2251.6|2245.6|2252|2246|2252.3|2246.3|2251.6|2245.6|6
1595391300000|2020-07-22 04:15:00|2252.4|2246.4|2252.1|2246.1|2252.4|2246.4|2252|2246|4
1595391600000|2020-07-22 04:20:00|2252|2246|2252.9|2246.9|2252.9|2246.9|2252|2246|6
1595391900000|2020-07-22 04:25:00|2252.6|2246.6|2253.6|2247.6|2253.6|2247.6|2252.6|2246.6|3
1595392200000|2020-07-22 04:30:00|2253.4|2247.4|2250.8|2244.8|2253.4|2247.4|2250.8|2244.8|8
1595392500000|2020-07-22 04:35:00|2250.6|2244.6|2250.8|2244.8|2250.8|2244.8|2250.6|2244.6|2
1595393100000|2020-07-22 04:45:00|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1595393400000|2020-07-22 04:50:00|2250.1|2244.1|2249.4|2243.4|2250.1|2244.1|2249.4|2243.4|4
1595393700000|2020-07-22 04:55:00|2249.6|2243.6|2247.8|2241.8|2250.3|2244.3|2247.8|2241.8|11
1595394000000|2020-07-22 05:00:00|2247.6|2241.6|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|2
1595394300000|2020-07-22 05:05:00|2247.1|2241.1|2247.5|2241.5|2247.5|2241.5|2247.1|2241.1|2
1595394600000|2020-07-22 05:10:00|2247.4|2241.4|2247.1|2241.1|2247.6|2241.6|2245.9|2239.9|15
1595394900000|2020-07-22 05:15:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1595395200000|2020-07-22 05:20:00|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1595395500000|2020-07-22 05:25:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1595395800000|2020-07-22 05:30:00|2247.1|2241.1|2244|2238|2247.1|2241.1|2242.4|2236.4|102
1595396100000|2020-07-22 05:35:00|2243.8|2237.8|2240.6|2234.6|2244.3|2238.3|2240|2234|94
1595396400000|2020-07-22 05:40:00|2240.9|2234.9|2240.3|2234.3|2241|2235|2238.3|2232.3|42
1595396700000|2020-07-22 05:45:00|2240.6|2234.6|2244.1|2238.1|2245.1|2239.1|2240.4|2234.4|58
1595397000000|2020-07-22 05:50:00|2244.3|2238.3|2245.6|2239.6|2245.9|2239.9|2244.1|2238.1|37
1595397300000|2020-07-22 05:55:00|2245.3|2239.3|2247.5|2241.5|2247.6|2241.6|2244.1|2238.1|36
1595397600000|2020-07-22 06:00:00|2247.3|2241.3|2247.9|2241.9|2249.4|2243.4|2245.6|2239.6|70
1595397900000|2020-07-22 06:05:00|2248|2242|2248.1|2242.1|2248.5|2242.5|2246.6|2240.6|55
1595398200000|2020-07-22 06:10:00|2248|2242|2248.1|2242.1|2248.1|2242.1|2247.8|2241.8|8
1595398500000|2020-07-22 06:15:00|2247.9|2241.9|2250.3|2244.3|2250.4|2244.4|2247.9|2241.9|25
1595398800000|2020-07-22 06:20:00|2250|2244|2249|2243|2251.5|2245.5|2248.4|2242.4|55
1595399100000|2020-07-22 06:25:00|2248.9|2242.9|2242.6|2236.6|2249.1|2243.1|2242.4|2236.4|126
1595399400000|2020-07-22 06:30:00|2242.4|2236.4|2243.8|2237.8|2246.3|2240.3|2242.1|2236.1|52
1595399700000|2020-07-22 06:35:00|2244|2238|2238.9|2232.9|2245|2239|2236.8|2230.8|129
1595400000000|2020-07-22 06:40:00|2239.1|2233.1|2231.6|2225.6|2241.3|2235.3|2231.6|2225.6|188
1595400300000|2020-07-22 06:45:00|2231.4|2225.4|2232|2226|2235.4|2229.4|2228.1|2222.1|139
1595400600000|2020-07-22 06:50:00|2232.3|2226.3|2231.6|2225.6|2233.1|2227.1|2228.9|2222.9|71
1595400900000|2020-07-22 06:55:00|2231.4|2225.4|2246.5|2240.5|2246.8|2240.8|2230.8|2224.8|131
1595401200000|2020-07-22 07:00:00|2248.3|2242.3|2242.6|2236.6|2248.5|2242.5|2240.4|2234.4|82
1595401500000|2020-07-22 07:05:00|2242.9|2236.9|2247.4|2241.4|2247.4|2241.4|2242.1|2236.1|35
1595401800000|2020-07-22 07:10:00|2247.6|2241.6|2252.1|2246.1|2253.3|2247.3|2247.3|2241.3|45
1595402100000|2020-07-22 07:15:00|2252.4|2246.4|2250.3|2244.3|2254.3|2248.3|2250.3|2244.3|52
1595402400000|2020-07-22 07:20:00|2250.4|2244.4|2249.1|2243.1|2253.9|2247.9|2249.1|2243.1|42
1595402700000|2020-07-22 07:25:00|2249|2243|2244.9|2238.9|2250.4|2244.4|2244.9|2238.9|53
1595403000000|2020-07-22 07:30:00|2245|2239|2239.3|2233.3|2245.6|2239.6|2236.3|2230.3|84
1595403300000|2020-07-22 07:35:00|2239|2233|2228|2222|2239|2233|2226|2220|106
1595403600000|2020-07-22 07:40:00|2227.8|2221.8|2228|2222|2233|2227|2225.8|2219.8|85
1595403900000|2020-07-22 07:45:00|2227.8|2221.8|2213.1|2207.1|2227.8|2221.8|2212.3|2206.3|82
1595404200000|2020-07-22 07:50:00|2214|2208|2219.3|2213.3|2225.9|2219.9|2214|2208|118
1595404500000|2020-07-22 07:55:00|2219.5|2213.5|2218.5|2212.5|2219.9|2213.9|2210.3|2204.3|122
1595404800000|2020-07-22 08:00:00|2218.3|2212.3|2210.5|2204.5|2218.9|2212.9|2208.8|2202.8|146
1595405100000|2020-07-22 08:05:00|2210.3|2204.3|2201.8|2195.8|2210.9|2204.9|2198.3|2192.3|134
1595405400000|2020-07-22 08:10:00|2201.6|2195.6|2206.4|2200.4|2207.3|2201.3|2201.4|2195.4|118
1595405700000|2020-07-22 08:15:00|2206.3|2200.3|2210.1|2204.1|2212|2206|2205|2199|96
1595406000000|2020-07-22 08:20:00|2210|2204|2209.5|2203.5|2210.9|2204.9|2208.4|2202.4|40
1595406300000|2020-07-22 08:25:00|2209.4|2203.4|2204.8|2198.8|2212.8|2206.8|2204.8|2198.8|51
1595406600000|2020-07-22 08:30:00|2204|2198|2202|2196|2205|2199|2201.4|2195.4|70
1595406900000|2020-07-22 08:35:00|2201.8|2195.8|2191.5|2185.5|2202|2196|2191.5|2185.5|69
1595407200000|2020-07-22 08:40:00|2191.3|2185.3|2192.5|2186.5|2192.8|2186.8|2191|2185|52
1595407500000|2020-07-22 08:45:00|2192.3|2186.3|2191.8|2185.8|2192.8|2186.8|2188.3|2182.3|87
1595407800000|2020-07-22 08:50:00|2191.5|2185.5|2195|2189|2195|2189|2189.3|2183.3|49
1595408100000|2020-07-22 08:55:00|2195.3|2189.3|2192.8|2186.8|2195.6|2189.6|2191.8|2185.8|38
1595408400000|2020-07-22 09:00:00|2192|2186|2190.8|2184.8|2194|2188|2188.3|2182.3|59
1595408700000|2020-07-22 09:05:00|2190.3|2184.3|2194.4|2188.4|2194.6|2188.6|2190.3|2184.3|42
1595409000000|2020-07-22 09:10:00|2194.1|2188.1|2196|2190|2197.4|2191.4|2194|2188|47
1595409300000|2020-07-22 09:15:00|2195.8|2189.8|2201.5|2195.5|2201.8|2195.8|2195.8|2189.8|59
1595409600000|2020-07-22 09:20:00|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200|2194|34
1595409900000|2020-07-22 09:25:00|2200.8|2194.8|2202.5|2196.5|2202.5|2196.5|2200.3|2194.3|43
1595410200000|2020-07-22 09:30:00|2202.8|2196.8|2205.8|2199.8|2205.8|2199.8|2200.8|2194.8|76
1595410500000|2020-07-22 09:35:00|2206|2200|2206|2200|2206.3|2200.3|2203.3|2197.3|42
1595410800000|2020-07-22 09:40:00|2206.3|2200.3|2205|2199|2208.5|2202.5|2203.8|2197.8|39
1595411100000|2020-07-22 09:45:00|2205.3|2199.3|2209|2203|2209|2203|2205.3|2199.3|33
1595411400000|2020-07-22 09:50:00|2208.8|2202.8|2205.3|2199.3|2208.8|2202.8|2204.3|2198.3|43
1595411700000|2020-07-22 09:55:00|2205|2199|2206.5|2200.5|2206.5|2200.5|2204.3|2198.3|23
1595412000000|2020-07-22 10:00:00|2206.8|2200.8|2207.5|2201.5|2209.5|2203.5|2206.8|2200.8|30
1595412300000|2020-07-22 10:05:00|2207.3|2201.3|2208.5|2202.5|2208.5|2202.5|2206.5|2200.5|23
1595412600000|2020-07-22 10:10:00|2208.8|2202.8|2213.3|2207.3|2214.3|2208.3|2208.5|2202.5|45
1595412900000|2020-07-22 10:15:00|2213.5|2207.5|2214.5|2208.5|2215.5|2209.5|2213.3|2207.3|31
1595413200000|2020-07-22 10:20:00|2215|2209|2215|2209|2216.3|2210.3|2214.5|2208.5|24
1595413500000|2020-07-22 10:25:00|2215.3|2209.3|2214.8|2208.8|2216.8|2210.8|2214.8|2208.8|30
1595413800000|2020-07-22 10:30:00|2215|2209|2216.3|2210.3|2216.8|2210.8|2215|2209|13
1595414100000|2020-07-22 10:35:00|2216|2210|2215.3|2209.3|2216.8|2210.8|2214.5|2208.5|35
1595414400000|2020-07-22 10:40:00|2215|2209|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|20
1595414700000|2020-07-22 10:45:00|2214.8|2208.8|2215|2209|2215.3|2209.3|2214.3|2208.3|24
1595415000000|2020-07-22 10:50:00|2214.8|2208.8|2214|2208|2214.8|2208.8|2212|2206|25
1595415300000|2020-07-22 10:55:00|2214.3|2208.3|2216.3|2210.3|2216.5|2210.5|2214.3|2208.3|19
1595415600000|2020-07-22 11:00:00|2216.5|2210.5|2218.8|2212.8|2219.3|2213.3|2214.8|2208.8|32
1595415900000|2020-07-22 11:05:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|7
1595416200000|2020-07-22 11:10:00|2218.8|2212.8|2219|2213|2219.8|2213.8|2218.3|2212.3|19
1595416500000|2020-07-22 11:15:00|2219.3|2213.3|2219|2213|2219.5|2213.5|2217.8|2211.8|20
1595416800000|2020-07-22 11:20:00|2219.3|2213.3|2217.3|2211.3|2219.3|2213.3|2217.3|2211.3|13
1595417100000|2020-07-22 11:25:00|2217.5|2211.5|2217.3|2211.3|2218.5|2212.5|2217|2211|16
1595417400000|2020-07-22 11:30:00|2217|2211|2215.5|2209.5|2218.8|2212.8|2214.8|2208.8|56
1595417700000|2020-07-22 11:35:00|2215.3|2209.3|2219.3|2213.3|2219.3|2213.3|2215.3|2209.3|42
1595418000000|2020-07-22 11:40:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2216.8|2210.8|30
1595418300000|2020-07-22 11:45:00|2218|2212|2218.8|2212.8|2219.5|2213.5|2218|2212|25
1595418600000|2020-07-22 11:50:00|2219|2213|2217|2211|2219.3|2213.3|2214.5|2208.5|65
1595418900000|2020-07-22 11:55:00|2217.3|2211.3|2219.8|2213.8|2219.8|2213.8|2217.3|2211.3|40
1595419200000|2020-07-22 12:00:00|2220.3|2214.3|2220|2214|2221|2215|2218|2212|67
1595419500000|2020-07-22 12:05:00|2220.3|2214.3|2220|2214|2221.3|2215.3|2219.5|2213.5|63
1595419800000|2020-07-22 12:10:00|2219.8|2213.8|2217.5|2211.5|2220|2214|2216.3|2210.3|61
1595420100000|2020-07-22 12:15:00|2216.6|2210.6|2214.9|2208.9|2217.8|2211.8|2214.5|2208.5|35
1595420400000|2020-07-22 12:20:00|2214.8|2208.8|2213.3|2207.3|2216.5|2210.5|2213.3|2207.3|60
1595420700000|2020-07-22 12:25:00|2213|2207|2213.8|2207.8|2214.5|2208.5|2211.8|2205.8|56
1595421000000|2020-07-22 12:30:00|2213.5|2207.5|2215.3|2209.3|2216|2210|2213.5|2207.5|32
1595421300000|2020-07-22 12:35:00|2215.5|2209.5|2216.8|2210.8|2218.5|2212.5|2215|2209|51
1595421600000|2020-07-22 12:40:00|2216.5|2210.5|2215.3|2209.3|2217.3|2211.3|2210.8|2204.8|79
1595421900000|2020-07-22 12:45:00|2215.5|2209.5|2212.3|2206.3|2216.3|2210.3|2212|2206|57
1595422200000|2020-07-22 12:50:00|2212.5|2206.5|2214|2208|2215.8|2209.8|2212.5|2206.5|48
1595422500000|2020-07-22 12:55:00|2214.3|2208.3|2217.8|2211.8|2218.5|2212.5|2214.3|2208.3|52
1595422800000|2020-07-22 13:00:00|2217.3|2211.3|2182.5|2176.5|2218.5|2212.5|2181.5|2175.5|437
1595423100000|2020-07-22 13:05:00|2182.3|2176.3|2186.9|2180.9|2192.4|2186.4|2182.3|2176.3|233
1595423400000|2020-07-22 13:10:00|2186.6|2180.6|2196|2190|2198.1|2192.1|2186.6|2180.6|202
1595423700000|2020-07-22 13:15:00|2196.3|2190.3|2191.5|2185.5|2196.8|2190.8|2189.4|2183.4|135
1595424000000|2020-07-22 13:20:00|2191.6|2185.6|2186|2180|2191.8|2185.8|2182.6|2176.6|166
1595424300000|2020-07-22 13:25:00|2186.1|2180.1|2190.9|2184.9|2191.8|2185.8|2184|2178|141
1595424600000|2020-07-22 13:30:00|2190.6|2184.6|2189.9|2183.9|2190.9|2184.9|2187.5|2181.5|106
1595424900000|2020-07-22 13:35:00|2190.3|2184.3|2192|2186|2193|2187|2187.8|2181.8|75
1595425200000|2020-07-22 13:40:00|2191.8|2185.8|2190.6|2184.6|2192.5|2186.5|2187.4|2181.4|101
1595425500000|2020-07-22 13:45:00|2190.5|2184.5|2196|2190|2196.4|2190.4|2189.9|2183.9|126
1595425800000|2020-07-22 13:50:00|2195.8|2189.8|2200.3|2194.3|2200.8|2194.8|2193.9|2187.9|166
1595426100000|2020-07-22 13:55:00|2199.8|2193.8|2199.8|2193.8|2200.8|2194.8|2197|2191|87
1595426400000|2020-07-22 14:00:00|2200|2194|2198.9|2192.9|2200.3|2194.3|2197|2191|73
1595426700000|2020-07-22 14:05:00|2198.6|2192.6|2201.8|2195.8|2202|2196|2198.6|2192.6|85
1595427000000|2020-07-22 14:10:00|2201.5|2195.5|2200.4|2194.4|2203.6|2197.6|2195.9|2189.9|150
1595427300000|2020-07-22 14:15:00|2200.5|2194.5|2203.9|2197.9|2204.1|2198.1|2198.8|2192.8|82
1595427600000|2020-07-22 14:20:00|2203.6|2197.6|2203.8|2197.8|2204.4|2198.4|2201.5|2195.5|56
1595427900000|2020-07-22 14:25:00|2203.5|2197.5|2199.8|2193.8|2203.5|2197.5|2198.1|2192.1|70
1595428200000|2020-07-22 14:30:00|2200|2194|2205.4|2199.4|2205.6|2199.6|2199.4|2193.4|55
1595428500000|2020-07-22 14:35:00|2205.1|2199.1|2208.8|2202.8|2209.3|2203.3|2205.1|2199.1|95
1595428800000|2020-07-22 14:40:00|2208.5|2202.5|2208.8|2202.8|2209.3|2203.3|2203.1|2197.1|80
1595429100000|2020-07-22 14:45:00|2208.6|2202.6|2208.9|2202.9|2212.5|2206.5|2207.8|2201.8|95
1595429400000|2020-07-22 14:50:00|2211.1|2205.1|2210.4|2204.4|2215|2209|2210|2204|132
1595429700000|2020-07-22 14:55:00|2210.5|2204.5|2216|2210|2219.5|2213.5|2210.5|2204.5|243
1595430000000|2020-07-22 15:00:00|2216.5|2210.5|2216.5|2210.5|2217.3|2211.3|2210.8|2204.8|119
1595430300000|2020-07-22 15:05:00|2216.8|2210.8|2213|2207|2217|2211|2211.5|2205.5|56
1595430600000|2020-07-22 15:10:00|2213.3|2207.3|2212.8|2206.8|2214.3|2208.3|2211.8|2205.8|34
1595430900000|2020-07-22 15:15:00|2213.3|2207.3|2210.3|2204.3|2213.5|2207.5|2210.3|2204.3|41
1595431200000|2020-07-22 15:20:00|2210.4|2204.4|2214|2208|2214.5|2208.5|2210.4|2204.4|29
1595431500000|2020-07-22 15:25:00|2214.3|2208.3|2216.3|2210.3|2216.3|2210.3|2213.8|2207.8|52
1595431800000|2020-07-22 15:30:00|2216.5|2210.5|2216.8|2210.8|2217|2211|2215.5|2209.5|25
1595432100000|2020-07-22 15:35:00|2216.5|2210.5|2214.8|2208.8|2216.8|2210.8|2214.8|2208.8|17
1595432400000|2020-07-22 15:40:00|2215|2209|2216|2210|2216.5|2210.5|2215|2209|19
1595432700000|2020-07-22 15:45:00|2216.3|2210.3|2214.8|2208.8|2216.5|2210.5|2214.8|2208.8|8
1595433000000|2020-07-22 15:50:00|2215|2209|2214.5|2208.5|2215.3|2209.3|2213.3|2207.3|19
1595433300000|2020-07-22 15:55:00|2214.8|2208.8|2215.5|2209.5|2216.3|2210.3|2214.8|2208.8|13
1595433600000|2020-07-22 16:00:00|2215.8|2209.8|2217.3|2211.3|2217.8|2211.8|2215.8|2209.8|17
1595433900000|2020-07-22 16:05:00|2217.5|2211.5|2219.5|2213.5|2219.5|2213.5|2217.5|2211.5|32
1595434200000|2020-07-22 16:10:00|2219|2213|2220.5|2214.5|2221.5|2215.5|2219|2213|42
1595434500000|2020-07-22 16:15:00|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|9
1595434800000|2020-07-22 16:20:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220|2214|3
1595435100000|2020-07-22 16:25:00|2220.5|2214.5|2221.3|2215.3|2222|2216|2220|2214|16
1595435400000|2020-07-22 16:30:00|2221.5|2215.5|2220|2214|2221.8|2215.8|2220|2214|11
1595435700000|2020-07-22 16:35:00|2219.9|2213.9|2219|2213|2219.9|2213.9|2217.8|2211.8|8
1595436000000|2020-07-22 16:40:00|2218.8|2212.8|2213.9|2207.9|2218.8|2212.8|2213.9|2207.9|17
1595436300000|2020-07-22 16:45:00|2213.6|2207.6|2213.8|2207.8|2214.4|2208.4|2213.4|2207.4|15
1595436600000|2020-07-22 16:50:00|2214|2208|2213.6|2207.6|2214.4|2208.4|2213.1|2207.1|11
1595436900000|2020-07-22 16:55:00|2213.8|2207.8|2215|2209|2215|2209|2212.6|2206.6|17
1595462400000|2020-07-23 00:00:00|2210.8|2204.8|2212.6|2206.6|2212.6|2206.6|2210.5|2204.5|8
1595465100000|2020-07-23 00:45:00|2211.5|2205.5|2212.3|2206.3|2212.6|2206.6|2210.5|2204.5|9
1595465700000|2020-07-23 00:55:00|2211.3|2205.3|2210.4|2204.4|2211.3|2205.3|2210.4|2204.4|2
1595466000000|2020-07-23 01:00:00|2210.1|2204.1|2211.9|2205.9|2211.9|2205.9|2205.5|2199.5|100
1595466300000|2020-07-23 01:05:00|2212.4|2206.4|2215.1|2209.1|2216.4|2210.4|2210.3|2204.3|36
1595466600000|2020-07-23 01:10:00|2215.4|2209.4|2217.9|2211.9|2218.4|2212.4|2215.4|2209.4|29
1595466900000|2020-07-23 01:15:00|2217.6|2211.6|2214.1|2208.1|2217.6|2211.6|2212.6|2206.6|37
1595467200000|2020-07-23 01:20:00|2214.4|2208.4|2212.9|2206.9|2214.4|2208.4|2212.9|2206.9|39
1595467500000|2020-07-23 01:25:00|2212.6|2206.6|2210.1|2204.1|2212.9|2206.9|2208.1|2202.1|81
1595467800000|2020-07-23 01:30:00|2210.4|2204.4|2212.1|2206.1|2213.6|2207.6|2210.4|2204.4|57
1595468100000|2020-07-23 01:35:00|2211.9|2205.9|2210.9|2204.9|2212.1|2206.1|2209.9|2203.9|63
1595468400000|2020-07-23 01:40:00|2211.1|2205.1|2213.1|2207.1|2215.4|2209.4|2211.1|2205.1|29
1595468700000|2020-07-23 01:45:00|2213.4|2207.4|2214.1|2208.1|2216.6|2210.6|2213.4|2207.4|25
1595469000000|2020-07-23 01:50:00|2214.6|2208.6|2216.1|2210.1|2216.1|2210.1|2214.6|2208.6|19
1595469300000|2020-07-23 01:55:00|2215.9|2209.9|2211.9|2205.9|2215.9|2209.9|2211.9|2205.9|11
1595469600000|2020-07-23 02:00:00|2211.6|2205.6|2208.6|2202.6|2211.9|2205.9|2208.4|2202.4|18
1595469900000|2020-07-23 02:05:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2205.4|2199.4|19
1595470200000|2020-07-23 02:10:00|2207.9|2201.9|2204.9|2198.9|2207.9|2201.9|2203.9|2197.9|27
1595470800000|2020-07-23 02:20:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1595471100000|2020-07-23 02:25:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1595471400000|2020-07-23 02:30:00|2204.1|2198.1|2206.1|2200.1|2207.4|2201.4|2201.9|2195.9|64
1595471700000|2020-07-23 02:35:00|2206|2200|2202.6|2196.6|2206|2200|2202.6|2196.6|29
1595472000000|2020-07-23 02:40:00|2202.4|2196.4|2204.9|2198.9|2205.4|2199.4|2201.9|2195.9|24
1595472300000|2020-07-23 02:45:00|2204.6|2198.6|2199.4|2193.4|2204.6|2198.6|2199.1|2193.1|28
1595472600000|2020-07-23 02:50:00|2199.6|2193.6|2202.9|2196.9|2203.6|2197.6|2199.6|2193.6|19
1595472900000|2020-07-23 02:55:00|2202.6|2196.6|2204.9|2198.9|2204.9|2198.9|2201.6|2195.6|13
1595473200000|2020-07-23 03:00:00|2204.6|2198.6|2209.4|2203.4|2209.4|2203.4|2204.6|2198.6|27
1595473500000|2020-07-23 03:05:00|2209.9|2203.9|2211.9|2205.9|2213|2207|2209.9|2203.9|26
1595473800000|2020-07-23 03:10:00|2212.1|2206.1|2212.1|2206.1|2212.9|2206.9|2211.9|2205.9|13
1595474100000|2020-07-23 03:15:00|2212.4|2206.4|2211.1|2205.1|2214.4|2208.4|2210.9|2204.9|21
1595474400000|2020-07-23 03:20:00|2211.4|2205.4|2212.6|2206.6|2214.4|2208.4|2211.4|2205.4|23
1595474700000|2020-07-23 03:25:00|2212.9|2206.9|2214.1|2208.1|2214.1|2208.1|2212.1|2206.1|12
1595475000000|2020-07-23 03:30:00|2214.4|2208.4|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|3
1595476200000|2020-07-23 03:50:00|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2213.6|2207.6|6
1595476500000|2020-07-23 03:55:00|2213.9|2207.9|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|3
1595477400000|2020-07-23 04:10:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1595477700000|2020-07-23 04:15:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1595478000000|2020-07-23 04:20:00|2213.9|2207.9|2214.4|2208.4|2214.6|2208.6|2213.6|2207.6|7
1595478300000|2020-07-23 04:25:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1595478600000|2020-07-23 04:30:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1595478900000|2020-07-23 04:35:00|2215.1|2209.1|2216.1|2210.1|2217.1|2211.1|2215.1|2209.1|27
1595479200000|2020-07-23 04:40:00|2215.4|2209.4|2213.9|2207.9|2215.4|2209.4|2213.4|2207.4|6
1595479800000|2020-07-23 04:50:00|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2210.4|2204.4|10
1595480100000|2020-07-23 04:55:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1595480400000|2020-07-23 05:00:00|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1595480700000|2020-07-23 05:05:00|2212.1|2206.1|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|5
1595481000000|2020-07-23 05:10:00|2212.4|2206.4|2213.4|2207.4|2213.4|2207.4|2211.9|2205.9|6
1595481300000|2020-07-23 05:15:00|2212.1|2206.1|2211.4|2205.4|2212.1|2206.1|2211.4|2205.4|8
1595481600000|2020-07-23 05:20:00|2211.6|2205.6|2212.9|2206.9|2212.9|2206.9|2209.9|2203.9|20
1595481900000|2020-07-23 05:25:00|2213.1|2207.1|2213.9|2207.9|2214|2208|2213.1|2207.1|5
1595482200000|2020-07-23 05:30:00|2213.6|2207.6|2215.1|2209.1|2215.9|2209.9|2213.4|2207.4|39
1595482500000|2020-07-23 05:35:00|2214.9|2208.9|2211.6|2205.6|2215.1|2209.1|2211.6|2205.6|16
1595482800000|2020-07-23 05:40:00|2211.8|2205.8|2211.4|2205.4|2212.6|2206.6|2210|2204|26
1595483100000|2020-07-23 05:45:00|2211.6|2205.6|2211.6|2205.6|2216.4|2210.4|2210.9|2204.9|59
1595483400000|2020-07-23 05:50:00|2211.9|2205.9|2213.8|2207.8|2214.4|2208.4|2211.3|2205.3|68
1595483700000|2020-07-23 05:55:00|2213.6|2207.6|2213.4|2207.4|2213.9|2207.9|2212.4|2206.4|25
1595484000000|2020-07-23 06:00:00|2213.6|2207.6|2221.6|2215.6|2224|2218|2213.6|2207.6|146
1595484300000|2020-07-23 06:05:00|2221.9|2215.9|2222.6|2216.6|2224.1|2218.1|2221.1|2215.1|115
1595484600000|2020-07-23 06:10:00|2222.9|2216.9|2223.9|2217.9|2224.1|2218.1|2221.1|2215.1|58
1595484900000|2020-07-23 06:15:00|2224.1|2218.1|2224.9|2218.9|2226.1|2220.1|2223.4|2217.4|77
1595485200000|2020-07-23 06:20:00|2225.1|2219.1|2225|2219|2227.1|2221.1|2224.5|2218.5|73
1595485500000|2020-07-23 06:25:00|2225.3|2219.3|2223.6|2217.6|2225.6|2219.6|2221.9|2215.9|47
1595485800000|2020-07-23 06:30:00|2223.9|2217.9|2220.8|2214.8|2224.9|2218.9|2220.6|2214.6|60
1595486100000|2020-07-23 06:35:00|2220.9|2214.9|2221.3|2215.3|2222.9|2216.9|2219.6|2213.6|86
1595486400000|2020-07-23 06:40:00|2221.5|2215.5|2223.3|2217.3|2224.1|2218.1|2221.3|2215.3|81
1595486700000|2020-07-23 06:45:00|2223.6|2217.6|2223.9|2217.9|2227.3|2221.3|2223.6|2217.6|93
1595487000000|2020-07-23 06:50:00|2224.1|2218.1|2224.4|2218.4|2224.6|2218.6|2221.6|2215.6|66
1595487300000|2020-07-23 06:55:00|2224.1|2218.1|2225.6|2219.6|2227|2221|2223.4|2217.4|90
1595487600000|2020-07-23 07:00:00|2226|2220|2225.3|2219.3|2227|2221|2223.5|2217.5|66
1595487900000|2020-07-23 07:05:00|2225|2219|2230.3|2224.3|2230.3|2224.3|2223.5|2217.5|54
1595488200000|2020-07-23 07:10:00|2231.3|2225.3|2228.8|2222.8|2232.5|2226.5|2227|2221|41
1595488500000|2020-07-23 07:15:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2226.8|2220.8|25
1595488800000|2020-07-23 07:20:00|2227.5|2221.5|2230.5|2224.5|2230.5|2224.5|2226.5|2220.5|43
1595489100000|2020-07-23 07:25:00|2230.3|2224.3|2232.3|2226.3|2232.8|2226.8|2230|2224|23
1595489400000|2020-07-23 07:30:00|2232|2226|2229.8|2223.8|2232.8|2226.8|2229|2223|25
1595489700000|2020-07-23 07:35:00|2230|2224|2226.5|2220.5|2230|2224|2225.8|2219.8|42
1595490000000|2020-07-23 07:40:00|2226.8|2220.8|2227|2221|2228.5|2222.5|2226.5|2220.5|17
1595490300000|2020-07-23 07:45:00|2226.8|2220.8|2223|2217|2226.8|2220.8|2222.5|2216.5|29
1595490600000|2020-07-23 07:50:00|2223.5|2217.5|2224.3|2218.3|2224.5|2218.5|2223.5|2217.5|10
1595490900000|2020-07-23 07:55:00|2224|2218|2225.1|2219.1|2225.1|2219.1|2222.4|2216.4|13
1595491200000|2020-07-23 08:00:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2219|2213|78
1595491500000|2020-07-23 08:05:00|2224.8|2218.8|2224.8|2218.8|2225.6|2219.6|2222.3|2216.3|48
1595491800000|2020-07-23 08:10:00|2224.5|2218.5|2220.3|2214.3|2224.8|2218.8|2219.5|2213.5|32
1595492100000|2020-07-23 08:15:00|2220.5|2214.5|2221.5|2215.5|2222.3|2216.3|2219.8|2213.8|26
1595492400000|2020-07-23 08:20:00|2221.8|2215.8|2219.5|2213.5|2221.8|2215.8|2219.4|2213.4|19
1595492700000|2020-07-23 08:25:00|2219.8|2213.8|2217|2211|2221.5|2215.5|2216.9|2210.9|35
1595493000000|2020-07-23 08:30:00|2217.3|2211.3|2215.8|2209.8|2218|2212|2215.3|2209.3|43
1595493300000|2020-07-23 08:35:00|2215.5|2209.5|2217|2211|2217|2211|2214.5|2208.5|20
1595493600000|2020-07-23 08:40:00|2216.8|2210.8|2219|2213|2219.8|2213.8|2216.8|2210.8|25
1595493900000|2020-07-23 08:45:00|2219.3|2213.3|2218|2212|2219.8|2213.8|2218|2212|22
1595494200000|2020-07-23 08:50:00|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.5|2211.5|7
1595494500000|2020-07-23 08:55:00|2218|2212|2215.5|2209.5|2218|2212|2215.5|2209.5|15
1595494800000|2020-07-23 09:00:00|2215.8|2209.8|2221.3|2215.3|2221.5|2215.5|2215.8|2209.8|39
1595495100000|2020-07-23 09:05:00|2221.5|2215.5|2221.8|2215.8|2223|2217|2221|2215|20
1595495400000|2020-07-23 09:10:00|2222|2216|2222.3|2216.3|2224|2218|2222|2216|37
1595495700000|2020-07-23 09:15:00|2222.5|2216.5|2220.3|2214.3|2223|2217|2220.3|2214.3|31
1595496000000|2020-07-23 09:20:00|2220.5|2214.5|2221.8|2215.8|2221.8|2215.8|2220.5|2214.5|13
1595496300000|2020-07-23 09:25:00|2222|2216|2221.8|2215.8|2223.3|2217.3|2221.8|2215.8|20
1595496600000|2020-07-23 09:30:00|2221.5|2215.5|2220|2214|2221.5|2215.5|2219|2213|26
1595496900000|2020-07-23 09:35:00|2220.3|2214.3|2219.3|2213.3|2220.8|2214.8|2219.3|2213.3|18
1595497200000|2020-07-23 09:40:00|2219|2213|2219.3|2213.3|2219.8|2213.8|2219|2213|10
1595497500000|2020-07-23 09:45:00|2219.5|2213.5|2219.3|2213.3|2220|2214|2218.8|2212.8|8
1595497800000|2020-07-23 09:50:00|2220|2214|2221|2215|2221.3|2215.3|2219.8|2213.8|9
1595498100000|2020-07-23 09:55:00|2220.8|2214.8|2220.5|2214.5|2221.8|2215.8|2220.5|2214.5|8
1595498400000|2020-07-23 10:00:00|2220.8|2214.8|2218.3|2212.3|2221.5|2215.5|2215.5|2209.5|39
1595498700000|2020-07-23 10:05:00|2218.8|2212.8|2219.5|2213.5|2219.8|2213.8|2218.5|2212.5|19
1595499000000|2020-07-23 10:10:00|2219.3|2213.3|2220.8|2214.8|2221.8|2215.8|2219.3|2213.3|21
1595499300000|2020-07-23 10:15:00|2220.5|2214.5|2218.3|2212.3|2220.5|2214.5|2218.3|2212.3|11
1595499600000|2020-07-23 10:20:00|2218.1|2212.1|2218|2212|2219|2213|2217.3|2211.3|27
1595499900000|2020-07-23 10:25:00|2217.8|2211.8|2217.3|2211.3|2218.3|2212.3|2217.3|2211.3|9
1595500200000|2020-07-23 10:30:00|2217.5|2211.5|2218.8|2212.8|2218.8|2212.8|2217.5|2211.5|10
1595500500000|2020-07-23 10:35:00|2218.5|2212.5|2220.3|2214.3|2220.8|2214.8|2218.3|2212.3|14
1595500800000|2020-07-23 10:40:00|2220.5|2214.5|2220.5|2214.5|2220.8|2214.8|2219.6|2213.6|10
1595501100000|2020-07-23 10:45:00|2220.3|2214.3|2218.5|2212.5|2220.5|2214.5|2217.8|2211.8|20
1595501400000|2020-07-23 10:50:00|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|7
1595501700000|2020-07-23 10:55:00|2218|2212|2218|2212|2218.8|2212.8|2218|2212|15
1595502000000|2020-07-23 11:00:00|2217.8|2211.8|2218.3|2212.3|2218.8|2212.8|2217.8|2211.8|17
1595502300000|2020-07-23 11:05:00|2218.5|2212.5|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|20
1595502600000|2020-07-23 11:10:00|2219|2213|2218.8|2212.8|2219.5|2213.5|2218.5|2212.5|17
1595502900000|2020-07-23 11:15:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1595503200000|2020-07-23 11:20:00|2218|2212|2217|2211|2218|2212|2216.8|2210.8|19
1595503500000|2020-07-23 11:25:00|2217.3|2211.3|2218.5|2212.5|2218.8|2212.8|2215.8|2209.8|20
1595503800000|2020-07-23 11:30:00|2218.8|2212.8|2218|2212|2218.8|2212.8|2216.3|2210.3|31
1595504100000|2020-07-23 11:35:00|2218.5|2212.5|2216|2210|2218.5|2212.5|2215|2209|31
1595504400000|2020-07-23 11:40:00|2215.8|2209.8|2216.3|2210.3|2216.8|2210.8|2215.8|2209.8|13
1595504700000|2020-07-23 11:45:00|2216.5|2210.5|2215.8|2209.8|2217.8|2211.8|2215.8|2209.8|36
1595505000000|2020-07-23 11:50:00|2215.5|2209.5|2219|2213|2219.3|2213.3|2215.5|2209.5|97
1595505300000|2020-07-23 11:55:00|2218.9|2212.9|2221.3|2215.3|2221.3|2215.3|2217.8|2211.8|38
1595505600000|2020-07-23 12:00:00|2220.9|2214.9|2220.3|2214.3|2221.8|2215.8|2217.9|2211.9|54
1595505900000|2020-07-23 12:05:00|2220.5|2214.5|2221.8|2215.8|2222.9|2216.9|2219.8|2213.8|29
1595506200000|2020-07-23 12:10:00|2221.5|2215.5|2222|2216|2222|2216|2218.8|2212.8|78
1595506500000|2020-07-23 12:15:00|2221.8|2215.8|2221|2215|2222.3|2216.3|2220.4|2214.4|36
1595506800000|2020-07-23 12:20:00|2220.8|2214.8|2220.1|2214.1|2221.3|2215.3|2219.8|2213.8|31
1595507100000|2020-07-23 12:25:00|2219.8|2213.8|2219.3|2213.3|2220.5|2214.5|2219|2213|30
1595507400000|2020-07-23 12:30:00|2219|2213|2214.6|2208.6|2219.8|2213.8|2213.5|2207.5|87
1595507700000|2020-07-23 12:35:00|2215|2209|2215.3|2209.3|2216.5|2210.5|2213.5|2207.5|76
1595508000000|2020-07-23 12:40:00|2215.5|2209.5|2217.5|2211.5|2218.8|2212.8|2215|2209|62
1595508300000|2020-07-23 12:45:00|2217.3|2211.3|2215.1|2209.1|2217.5|2211.5|2214.9|2208.9|74
1595508600000|2020-07-23 12:50:00|2215.4|2209.4|2216|2210|2216.3|2210.3|2214.8|2208.8|35
1595508900000|2020-07-23 12:55:00|2215.1|2209.1|2213.3|2207.3|2217.3|2211.3|2213.3|2207.3|66
1595509200000|2020-07-23 13:00:00|2213|2207|2217.9|2211.9|2223.8|2217.8|2210.3|2204.3|306
1595509500000|2020-07-23 13:05:00|2216.9|2210.9|2227.5|2221.5|2229.3|2223.3|2216.9|2210.9|280
1595509800000|2020-07-23 13:10:00|2227.8|2221.8|2232.9|2226.9|2235.5|2229.5|2227.5|2221.5|280
1595510100000|2020-07-23 13:15:00|2232.6|2226.6|2238.5|2232.5|2238.5|2232.5|2230.9|2224.9|163
1595510400000|2020-07-23 13:20:00|2238.8|2232.8|2234|2228|2239.3|2233.3|2230.5|2224.5|136
1595510700000|2020-07-23 13:25:00|2234.1|2228.1|2233|2227|2234.8|2228.8|2232.3|2226.3|137
1595511000000|2020-07-23 13:30:00|2232.8|2226.8|2234.5|2228.5|2234.5|2228.5|2228.3|2222.3|176
1595511300000|2020-07-23 13:35:00|2234.8|2228.8|2233.8|2227.8|2235.8|2229.8|2232|2226|73
1595511600000|2020-07-23 13:40:00|2233.5|2227.5|2233.8|2227.8|2238|2232|2233.5|2227.5|102
1595511900000|2020-07-23 13:45:00|2234|2228|2232.6|2226.6|2236|2230|2231.4|2225.4|97
1595512200000|2020-07-23 13:50:00|2232.5|2226.5|2234.5|2228.5|2234.8|2228.8|2231.3|2225.3|46
1595512500000|2020-07-23 13:55:00|2234.9|2228.9|2234.3|2228.3|2235.6|2229.6|2233.1|2227.1|67
1595512800000|2020-07-23 14:00:00|2234.1|2228.1|2234.8|2228.8|2235.5|2229.5|2232.9|2226.9|73
1595513100000|2020-07-23 14:05:00|2235|2229|2236.8|2230.8|2237.3|2231.3|2235|2229|29
1595513400000|2020-07-23 14:10:00|2237|2231|2232.6|2226.6|2237.1|2231.1|2231.5|2225.5|50
1595513700000|2020-07-23 14:15:00|2232.4|2226.4|2234.5|2228.5|2235.8|2229.8|2232.4|2226.4|116
1595514000000|2020-07-23 14:20:00|2234.8|2228.8|2237.5|2231.5|2239.8|2233.8|2234.8|2228.8|70
1595514300000|2020-07-23 14:25:00|2237.6|2231.6|2240.3|2234.3|2241|2235|2237.6|2231.6|48
1595514600000|2020-07-23 14:30:00|2240|2234|2239.5|2233.5|2241.8|2235.8|2238.8|2232.8|46
1595514900000|2020-07-23 14:35:00|2239.8|2233.8|2241.8|2235.8|2243|2237|2239.8|2233.8|56
1595515200000|2020-07-23 14:40:00|2242|2236|2245|2239|2245|2239|2241|2235|60
1595515500000|2020-07-23 14:45:00|2244.8|2238.8|2244.3|2238.3|2245|2239|2242.3|2236.3|83
1595515800000|2020-07-23 14:50:00|2244|2238|2241.3|2235.3|2244.6|2238.6|2240.3|2234.3|80
1595516100000|2020-07-23 14:55:00|2241.5|2235.5|2241.5|2235.5|2245.3|2239.3|2240.3|2234.3|107
1595516400000|2020-07-23 15:00:00|2241.8|2235.8|2240|2234|2244.5|2238.5|2239.8|2233.8|55
1595516700000|2020-07-23 15:05:00|2240.3|2234.3|2242.8|2236.8|2242.8|2236.8|2239.4|2233.4|91
1595517000000|2020-07-23 15:10:00|2242.5|2236.5|2242.3|2236.3|2242.8|2236.8|2239.8|2233.8|59
1595517300000|2020-07-23 15:15:00|2242|2236|2236.5|2230.5|2242|2236|2234|2228|76
1595517600000|2020-07-23 15:20:00|2236.6|2230.6|2236.6|2230.6|2236.9|2230.9|2234.5|2228.5|42
1595517900000|2020-07-23 15:25:00|2236.4|2230.4|2239.8|2233.8|2240|2234|2234.6|2228.6|52
1595518200000|2020-07-23 15:30:00|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2237.3|2231.3|26
1595518500000|2020-07-23 15:35:00|2239.9|2233.9|2240.6|2234.6|2240.6|2234.6|2239.6|2233.6|18
1595518800000|2020-07-23 15:40:00|2240.9|2234.9|2241.5|2235.5|2242.5|2236.5|2240.6|2234.6|30
1595519100000|2020-07-23 15:45:00|2241.8|2235.8|2242.3|2236.3|2243.8|2237.8|2241|2235|23
1595519400000|2020-07-23 15:50:00|2242|2236|2241.3|2235.3|2242.3|2236.3|2240.8|2234.8|11
1595519700000|2020-07-23 15:55:00|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|16
1595520000000|2020-07-23 16:00:00|2240.5|2234.5|2239.5|2233.5|2241.3|2235.3|2239.3|2233.3|16
1595520300000|2020-07-23 16:05:00|2239.8|2233.8|2240.3|2234.3|2241.1|2235.1|2239.8|2233.8|7
1595520600000|2020-07-23 16:10:00|2239.8|2233.8|2240.1|2234.1|2240.3|2234.3|2239.4|2233.4|13
1595520900000|2020-07-23 16:15:00|2240.4|2234.4|2239.3|2233.3|2240.9|2234.9|2239|2233|14
1595521200000|2020-07-23 16:20:00|2239.5|2233.5|2240.8|2234.8|2240.9|2234.9|2239.5|2233.5|13
1595521500000|2020-07-23 16:25:00|2241|2235|2243.5|2237.5|2244|2238|2241|2235|10
1595521800000|2020-07-23 16:30:00|2243.8|2237.8|2244|2238|2244.5|2238.5|2243.8|2237.8|8
1595522100000|2020-07-23 16:35:00|2244.3|2238.3|2246.6|2240.6|2247|2241|2244|2238|24
1595522400000|2020-07-23 16:40:00|2246.3|2240.3|2243.1|2237.1|2246.5|2240.5|2243.1|2237.1|63
1595522700000|2020-07-23 16:45:00|2243.3|2237.3|2244.9|2238.9|2245.8|2239.8|2242.3|2236.3|47
1595523000000|2020-07-23 16:50:00|2245.1|2239.1|2246.8|2240.8|2247.5|2241.5|2244.8|2238.8|97
1595523300000|2020-07-23 16:55:00|2246.5|2240.5|2246|2240|2246.6|2240.6|2242.9|2236.9|85
1595548800000|2020-07-24 00:00:00|2240.4|2234.4|2236.4|2230.4|2240.4|2234.4|2236.4|2230.4|13
1595549100000|2020-07-24 00:05:00|2236.9|2230.9|2238.9|2232.9|2239.6|2233.6|2236.9|2230.9|8
1595549400000|2020-07-24 00:10:00|2238.6|2232.6|2235.9|2229.9|2238.6|2232.6|2233.9|2227.9|14
1595550300000|2020-07-24 00:25:00|2236.1|2230.1|2237.4|2231.4|2237.4|2231.4|2236.1|2230.1|3
1595550900000|2020-07-24 00:35:00|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2237.9|2231.9|4
1595551500000|2020-07-24 00:45:00|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2237.6|2231.6|6
1595551800000|2020-07-24 00:50:00|2238.6|2232.6|2240|2234|2240.9|2234.9|2238.1|2232.1|12
1595552100000|2020-07-24 00:55:00|2240.1|2234.1|2244.9|2238.9|2245.3|2239.3|2240.1|2234.1|17
1595552400000|2020-07-24 01:00:00|2245.5|2239.5|2242.4|2236.4|2245.6|2239.6|2240.8|2234.8|71
1595552700000|2020-07-24 01:05:00|2242.9|2236.9|2240.4|2234.4|2244.1|2238.1|2239.1|2233.1|83
1595553000000|2020-07-24 01:10:00|2240.1|2234.1|2237.3|2231.3|2240.1|2234.1|2235.6|2229.6|75
1595553300000|2020-07-24 01:15:00|2237.5|2231.5|2238.4|2232.4|2238.8|2232.8|2237.5|2231.5|18
1595553600000|2020-07-24 01:20:00|2238.5|2232.5|2237|2231|2239|2233|2237|2231|29
1595553900000|2020-07-24 01:25:00|2236.8|2230.8|2232.8|2226.8|2236.8|2230.8|2232.4|2226.4|35
1595554200000|2020-07-24 01:30:00|2232.5|2226.5|2236|2230|2237.3|2231.3|2232.1|2226.1|64
1595554500000|2020-07-24 01:35:00|2236.1|2230.1|2235.5|2229.5|2237|2231|2235.3|2229.3|24
1595554800000|2020-07-24 01:40:00|2235.3|2229.3|2235.6|2229.6|2235.8|2229.8|2234.8|2228.8|25
1595555100000|2020-07-24 01:45:00|2235.4|2229.4|2232.4|2226.4|2235.4|2229.4|2231.6|2225.6|36
1595555400000|2020-07-24 01:50:00|2232.1|2226.1|2232.3|2226.3|2233.3|2227.3|2231.9|2225.9|32
1595555700000|2020-07-24 01:55:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2231.9|2225.9|6
1595556000000|2020-07-24 02:00:00|2232.9|2226.9|2232.8|2226.8|2233.6|2227.6|2231.4|2225.4|17
1595556300000|2020-07-24 02:05:00|2232.6|2226.6|2233.4|2227.4|2233.4|2227.4|2231.4|2225.4|13
1595556600000|2020-07-24 02:10:00|2233.3|2227.3|2232.4|2226.4|2233.3|2227.3|2232.3|2226.3|8
1595556900000|2020-07-24 02:15:00|2232.1|2226.1|2232.6|2226.6|2232.6|2226.6|2232.1|2226.1|3
1595557200000|2020-07-24 02:20:00|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1595557500000|2020-07-24 02:25:00|2232|2226|2230.6|2224.6|2232|2226|2230.6|2224.6|6
1595557800000|2020-07-24 02:30:00|2230.4|2224.4|2227.4|2221.4|2230.6|2224.6|2226.6|2220.6|54
1595558100000|2020-07-24 02:35:00|2227.6|2221.6|2229.6|2223.6|2229.9|2223.9|2227.6|2221.6|21
1595558400000|2020-07-24 02:40:00|2229.9|2223.9|2231.8|2225.8|2231.9|2225.9|2229.9|2223.9|6
1595558700000|2020-07-24 02:45:00|2231.4|2225.4|2229.1|2223.1|2231.9|2225.9|2229.1|2223.1|9
1595559000000|2020-07-24 02:50:00|2228.9|2222.9|2227.9|2221.9|2228.9|2222.9|2226.6|2220.6|22
1595559300000|2020-07-24 02:55:00|2228.1|2222.1|2229.9|2223.9|2229.9|2223.9|2228.1|2222.1|9
1595559600000|2020-07-24 03:00:00|2230.1|2224.1|2231.1|2225.1|2231.6|2225.6|2230.1|2224.1|7
1595559900000|2020-07-24 03:05:00|2231|2225|2229|2223|2231|2225|2229|2223|8
1595560200000|2020-07-24 03:10:00|2229.4|2223.4|2230.5|2224.5|2230.5|2224.5|2229.4|2223.4|9
1595560500000|2020-07-24 03:15:00|2229.9|2223.9|2228|2222|2229.9|2223.9|2228|2222|33
1595560800000|2020-07-24 03:20:00|2227.8|2221.8|2223.8|2217.8|2227.8|2221.8|2223.5|2217.5|40
1595561100000|2020-07-24 03:25:00|2224|2218|2220.1|2214.1|2224.6|2218.6|2219.4|2213.4|121
1595561400000|2020-07-24 03:30:00|2220.4|2214.4|2220.6|2214.6|2222.6|2216.6|2220.4|2214.4|18
1595561700000|2020-07-24 03:35:00|2220.9|2214.9|2221.6|2215.6|2221.6|2215.6|2220.9|2214.9|7
1595562000000|2020-07-24 03:40:00|2221.4|2215.4|2219.4|2213.4|2221.4|2215.4|2218.9|2212.9|19
1595562300000|2020-07-24 03:45:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2217.9|2211.9|3
1595562600000|2020-07-24 03:50:00|2218.6|2212.6|2219.9|2213.9|2220.4|2214.4|2218.6|2212.6|10
1595562900000|2020-07-24 03:55:00|2220.4|2214.4|2219.5|2213.5|2222.1|2216.1|2219.3|2213.3|17
1595563200000|2020-07-24 04:00:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2217.8|2211.8|14
1595563500000|2020-07-24 04:05:00|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2216.9|2210.9|7
1595563800000|2020-07-24 04:10:00|2217.3|2211.3|2217.4|2211.4|2217.8|2211.8|2217|2211|10
1595564100000|2020-07-24 04:15:00|2216.9|2210.9|2216.4|2210.4|2217.1|2211.1|2215.6|2209.6|24
1595564400000|2020-07-24 04:20:00|2216.1|2210.1|2216.1|2210.1|2217|2211|2215.9|2209.9|8
1595564700000|2020-07-24 04:25:00|2215.9|2209.9|2214.4|2208.4|2215.9|2209.9|2214.4|2208.4|11
1595565000000|2020-07-24 04:30:00|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|3
1595565300000|2020-07-24 04:35:00|2213.9|2207.9|2214|2208|2214.9|2208.9|2213.6|2207.6|22
1595565600000|2020-07-24 04:40:00|2215.4|2209.4|2214|2208|2215.4|2209.4|2213.1|2207.1|7
1595565900000|2020-07-24 04:45:00|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1595566200000|2020-07-24 04:50:00|2214|2208|2210.9|2204.9|2214|2208|2210.9|2204.9|11
1595566500000|2020-07-24 04:55:00|2211.1|2205.1|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|8
1595566800000|2020-07-24 05:00:00|2211|2205|2210.1|2204.1|2211.6|2205.6|2209.6|2203.6|21
1595567100000|2020-07-24 05:05:00|2210.4|2204.4|2211.1|2205.1|2211.4|2205.4|2209.6|2203.6|19
1595567400000|2020-07-24 05:10:00|2210.9|2204.9|2210.9|2204.9|2211.3|2205.3|2210.1|2204.1|10
1595567700000|2020-07-24 05:15:00|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.4|2204.4|8
1595568000000|2020-07-24 05:20:00|2210.8|2204.8|2210.1|2204.1|2211|2205|2209.6|2203.6|12
1595568300000|2020-07-24 05:25:00|2210.3|2204.3|2209.6|2203.6|2210.3|2204.3|2209.6|2203.6|4
1595568600000|2020-07-24 05:30:00|2209.4|2203.4|2200.3|2194.3|2209.4|2203.4|2195.9|2189.9|256
1595568900000|2020-07-24 05:35:00|2200.1|2194.1|2200.4|2194.4|2200.8|2194.8|2197.1|2191.1|92
1595569200000|2020-07-24 05:40:00|2200|2194|2205.6|2199.6|2206.4|2200.4|2199.6|2193.6|67
1595569500000|2020-07-24 05:45:00|2205.3|2199.3|2196.4|2190.4|2205.3|2199.3|2194.1|2188.1|168
1595569800000|2020-07-24 05:50:00|2195.9|2189.9|2199.1|2193.1|2204.4|2198.4|2195.9|2189.9|67
1595570100000|2020-07-24 05:55:00|2199.4|2193.4|2197.1|2191.1|2200.1|2194.1|2196.4|2190.4|73
1595570400000|2020-07-24 06:00:00|2196.9|2190.9|2191.9|2185.9|2198|2192|2191.6|2185.6|201
1595570700000|2020-07-24 06:05:00|2192.1|2186.1|2194.8|2188.8|2194.9|2188.9|2191.3|2185.3|58
1595571000000|2020-07-24 06:10:00|2194.6|2188.6|2200.4|2194.4|2200.4|2194.4|2193.3|2187.3|99
1595571300000|2020-07-24 06:15:00|2200.9|2194.9|2202.9|2196.9|2203.8|2197.8|2199.9|2193.9|69
1595571600000|2020-07-24 06:20:00|2203.1|2197.1|2206.4|2200.4|2207.6|2201.6|2202.4|2196.4|62
1595571900000|2020-07-24 06:25:00|2206.6|2200.6|2209.6|2203.6|2210.9|2204.9|2205.9|2199.9|72
1595572200000|2020-07-24 06:30:00|2210.1|2204.1|2210.4|2204.4|2210.6|2204.6|2207.9|2201.9|50
1595572500000|2020-07-24 06:35:00|2210.1|2204.1|2207.1|2201.1|2210.3|2204.3|2206.4|2200.4|67
1595572800000|2020-07-24 06:40:00|2207.4|2201.4|2205.6|2199.6|2209.1|2203.1|2205.4|2199.4|70
1595573100000|2020-07-24 06:45:00|2205.9|2199.9|2204.4|2198.4|2206.9|2200.9|2203.6|2197.6|72
1595573400000|2020-07-24 06:50:00|2204.6|2198.6|2204.4|2198.4|2205.1|2199.1|2204.4|2198.4|39
1595573700000|2020-07-24 06:55:00|2204.3|2198.3|2205.9|2199.9|2205.9|2199.9|2201.5|2195.5|46
1595574000000|2020-07-24 07:00:00|2205.6|2199.6|2203.5|2197.5|2205.6|2199.6|2197.8|2191.8|71
1595574300000|2020-07-24 07:05:00|2203.3|2197.3|2197.5|2191.5|2203.3|2197.3|2196.8|2190.8|57
1595574600000|2020-07-24 07:10:00|2197.3|2191.3|2199.5|2193.5|2199.5|2193.5|2197|2191|50
1595574900000|2020-07-24 07:15:00|2199.6|2193.6|2196.3|2190.3|2200.3|2194.3|2194.8|2188.8|79
1595575200000|2020-07-24 07:20:00|2196|2190|2198.5|2192.5|2199.5|2193.5|2193.5|2187.5|55
1595575500000|2020-07-24 07:25:00|2198|2192|2196.8|2190.8|2198|2192|2196.5|2190.5|18
1595575800000|2020-07-24 07:30:00|2197|2191|2202.9|2196.9|2202.9|2196.9|2196.5|2190.5|66
1595576100000|2020-07-24 07:35:00|2202.8|2196.8|2204.3|2198.3|2205.8|2199.8|2202|2196|45
1595576400000|2020-07-24 07:40:00|2204.5|2198.5|2204.5|2198.5|2206.3|2200.3|2204|2198|46
1595576700000|2020-07-24 07:45:00|2204.3|2198.3|2205|2199|2205.1|2199.1|2203.3|2197.3|26
1595577000000|2020-07-24 07:50:00|2203.6|2197.6|2202.8|2196.8|2203.8|2197.8|2201.8|2195.8|17
1595577300000|2020-07-24 07:55:00|2202.5|2196.5|2204.3|2198.3|2204.3|2198.3|2201.8|2195.8|27
1595577600000|2020-07-24 08:00:00|2204.5|2198.5|2210|2204|2210|2204|2201.9|2195.9|62
1595577900000|2020-07-24 08:05:00|2209.8|2203.8|2207|2201|2210.5|2204.5|2207|2201|25
1595578200000|2020-07-24 08:10:00|2206.8|2200.8|2207.3|2201.3|2208.5|2202.5|2205.8|2199.8|33
1595578500000|2020-07-24 08:15:00|2207|2201|2205.5|2199.5|2207|2201|2204.8|2198.8|23
1595578800000|2020-07-24 08:20:00|2205.8|2199.8|2208|2202|2209|2203|2204.5|2198.5|37
1595579100000|2020-07-24 08:25:00|2208.3|2202.3|2209.5|2203.5|2209.5|2203.5|2207.5|2201.5|31
1595579400000|2020-07-24 08:30:00|2209.8|2203.8|2210.3|2204.3|2210.8|2204.8|2207.5|2201.5|60
1595579700000|2020-07-24 08:35:00|2210.4|2204.4|2207.8|2201.8|2210.4|2204.4|2207.6|2201.6|58
1595580000000|2020-07-24 08:40:00|2207.5|2201.5|2206.9|2200.9|2208|2202|2205.4|2199.4|69
1595580300000|2020-07-24 08:45:00|2206.8|2200.8|2208.9|2202.9|2209.4|2203.4|2205.9|2199.9|54
1595580600000|2020-07-24 08:50:00|2208.6|2202.6|2209.3|2203.3|2209.4|2203.4|2207.5|2201.5|46
1595580900000|2020-07-24 08:55:00|2209.1|2203.1|2213.1|2207.1|2213.4|2207.4|2208.9|2202.9|44
1595581200000|2020-07-24 09:00:00|2212.9|2206.9|2209.5|2203.5|2212.9|2206.9|2208.9|2202.9|28
1595581500000|2020-07-24 09:05:00|2209.4|2203.4|2209.6|2203.6|2209.8|2203.8|2208.9|2202.9|23
1595581800000|2020-07-24 09:10:00|2209.8|2203.8|2209.6|2203.6|2210.4|2204.4|2208.9|2202.9|35
1595582100000|2020-07-24 09:15:00|2209.3|2203.3|2210|2204|2210.9|2204.9|2209.3|2203.3|15
1595582400000|2020-07-24 09:20:00|2210.8|2204.8|2209.1|2203.1|2210.9|2204.9|2208.1|2202.1|27
1595582700000|2020-07-24 09:25:00|2209.4|2203.4|2209.1|2203.1|2210.9|2204.9|2208.4|2202.4|29
1595583000000|2020-07-24 09:30:00|2209.4|2203.4|2210.4|2204.4|2211.9|2205.9|2209.4|2203.4|41
1595583300000|2020-07-24 09:35:00|2210.6|2204.6|2209.5|2203.5|2211.3|2205.3|2209.3|2203.3|24
1595583600000|2020-07-24 09:40:00|2209.8|2203.8|2208.8|2202.8|2210.5|2204.5|2208.8|2202.8|26
1595583900000|2020-07-24 09:45:00|2209|2203|2207|2201|2209|2203|2207|2201|14
1595584200000|2020-07-24 09:50:00|2207.3|2201.3|2207.4|2201.4|2208.3|2202.3|2207.3|2201.3|9
1595584500000|2020-07-24 09:55:00|2207.5|2201.5|2207.3|2201.3|2208|2202|2207.3|2201.3|6
1595584800000|2020-07-24 10:00:00|2207.5|2201.5|2209.3|2203.3|2209.4|2203.4|2207.5|2201.5|19
1595585100000|2020-07-24 10:05:00|2209.1|2203.1|2211.5|2205.5|2211.5|2205.5|2208.5|2202.5|25
1595585400000|2020-07-24 10:10:00|2211.3|2205.3|2212.3|2206.3|2212.4|2206.4|2211|2205|20
1595585700000|2020-07-24 10:15:00|2212|2206|2211|2205|2212.3|2206.3|2210.9|2204.9|13
1595586000000|2020-07-24 10:20:00|2211.3|2205.3|2211.6|2205.6|2212.1|2206.1|2210.9|2204.9|33
1595586300000|2020-07-24 10:25:00|2211.3|2205.3|2208.1|2202.1|2211.3|2205.3|2207.9|2201.9|22
1595586600000|2020-07-24 10:30:00|2208|2202|2208|2202|2208.3|2202.3|2207|2201|15
1595586900000|2020-07-24 10:35:00|2207|2201|2209.3|2203.3|2209.9|2203.9|2206.4|2200.4|24
1595587200000|2020-07-24 10:40:00|2209|2203|2208.5|2202.5|2209.3|2203.3|2208|2202|24
1595587500000|2020-07-24 10:45:00|2208.8|2202.8|2206.3|2200.3|2208.8|2202.8|2206.1|2200.1|35
1595587800000|2020-07-24 10:50:00|2206.1|2200.1|2208|2202|2208.8|2202.8|2206|2200|53
1595588100000|2020-07-24 10:55:00|2208.3|2202.3|2208|2202|2208.8|2202.8|2207.1|2201.1|35
1595588400000|2020-07-24 11:00:00|2208.3|2202.3|2209.8|2203.8|2210|2204|2208.3|2202.3|40
1595588700000|2020-07-24 11:05:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2207.8|2201.8|17
1595589000000|2020-07-24 11:10:00|2209.3|2203.3|2209.8|2203.8|2210|2204|2208.8|2202.8|26
1595589300000|2020-07-24 11:15:00|2209.5|2203.5|2208|2202|2210|2204|2208|2202|24
1595589600000|2020-07-24 11:20:00|2207.8|2201.8|2208|2202|2208|2202|2206.4|2200.4|18
1595589900000|2020-07-24 11:25:00|2207.8|2201.8|2205.8|2199.8|2207.8|2201.8|2205.3|2199.3|23
1595590200000|2020-07-24 11:30:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2206|2200|36
1595590500000|2020-07-24 11:35:00|2207|2201|2206.8|2200.8|2207.8|2201.8|2206.5|2200.5|23
1595590800000|2020-07-24 11:40:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.3|2200.3|12
1595591100000|2020-07-24 11:45:00|2206.5|2200.5|2204.5|2198.5|2208.5|2202.5|2204.3|2198.3|48
1595591400000|2020-07-24 11:50:00|2204.3|2198.3|2204|2198|2205.8|2199.8|2203|2197|101
1595591700000|2020-07-24 11:55:00|2203.8|2197.8|2206|2200|2207|2201|2203.5|2197.5|76
1595592000000|2020-07-24 12:00:00|2205.8|2199.8|2209.3|2203.3|2209.5|2203.5|2205|2199|47
1595592300000|2020-07-24 12:05:00|2208.8|2202.8|2208.5|2202.5|2210.5|2204.5|2208|2202|61
1595592600000|2020-07-24 12:10:00|2208.3|2202.3|2208|2202|2209|2203|2207|2201|46
1595592900000|2020-07-24 12:15:00|2207.8|2201.8|2205.5|2199.5|2208|2202|2203.8|2197.8|70
1595593200000|2020-07-24 12:20:00|2205.8|2199.8|2202.8|2196.8|2205.8|2199.8|2201.9|2195.9|73
1595593500000|2020-07-24 12:25:00|2203|2197|2199.5|2193.5|2203.8|2197.8|2197.3|2191.3|76
1595593800000|2020-07-24 12:30:00|2199.3|2193.3|2196.8|2190.8|2199.3|2193.3|2196.3|2190.3|67
1595594100000|2020-07-24 12:35:00|2196.9|2190.9|2199.3|2193.3|2199.5|2193.5|2196.5|2190.5|36
1595594400000|2020-07-24 12:40:00|2199|2193|2200|2194|2201.5|2195.5|2199|2193|42
1595594700000|2020-07-24 12:45:00|2199.8|2193.8|2200.6|2194.6|2201.3|2195.3|2198.9|2192.9|31
1595595000000|2020-07-24 12:50:00|2200.9|2194.9|2200.8|2194.8|2201.6|2195.6|2199.8|2193.8|28
1595595300000|2020-07-24 12:55:00|2200.6|2194.6|2199|2193|2200.6|2194.6|2197.1|2191.1|47
1595595600000|2020-07-24 13:00:00|2199.1|2193.1|2208.4|2202.4|2210.6|2204.6|2199.1|2193.1|302
1595595900000|2020-07-24 13:05:00|2208.6|2202.6|2210.4|2204.4|2211.6|2205.6|2205.1|2199.1|207
1595596200000|2020-07-24 13:10:00|2210.1|2204.1|2213.9|2207.9|2214.4|2208.4|2207.6|2201.6|170
1595596500000|2020-07-24 13:15:00|2213.6|2207.6|2215.9|2209.9|2217.6|2211.6|2211.9|2205.9|138
1595596800000|2020-07-24 13:20:00|2216.1|2210.1|2214.9|2208.9|2217.6|2211.6|2212.4|2206.4|118
1595597100000|2020-07-24 13:25:00|2214.6|2208.6|2214.6|2208.6|2214.9|2208.9|2211.6|2205.6|107
1595597400000|2020-07-24 13:30:00|2214.9|2208.9|2211.6|2205.6|2215.1|2209.1|2210.9|2204.9|90
1595597700000|2020-07-24 13:35:00|2211.4|2205.4|2209.4|2203.4|2212.6|2206.6|2206.9|2200.9|83
1595598000000|2020-07-24 13:40:00|2209.6|2203.6|2205.4|2199.4|2210.4|2204.4|2205.4|2199.4|70
1595598300000|2020-07-24 13:45:00|2205.1|2199.1|2208.9|2202.9|2209.1|2203.1|2204.4|2198.4|79
1595598600000|2020-07-24 13:50:00|2208.6|2202.6|2212.6|2206.6|2214.1|2208.1|2208.4|2202.4|88
1595598900000|2020-07-24 13:55:00|2212.9|2206.9|2213.4|2207.4|2214.4|2208.4|2212.6|2206.6|72
1595599200000|2020-07-24 14:00:00|2213.6|2207.6|2217.9|2211.9|2218.1|2212.1|2213.6|2207.6|102
1595599500000|2020-07-24 14:05:00|2218.1|2212.1|2222.9|2216.9|2224.6|2218.6|2217.1|2211.1|91
1595599800000|2020-07-24 14:10:00|2223.1|2217.1|2220.9|2214.9|2226.4|2220.4|2220.9|2214.9|120
1595600100000|2020-07-24 14:15:00|2221.1|2215.1|2225.1|2219.1|2226.6|2220.6|2221.1|2215.1|183
1595600400000|2020-07-24 14:20:00|2224.6|2218.6|2224.4|2218.4|2226.6|2220.6|2221.9|2215.9|84
1595600700000|2020-07-24 14:25:00|2224.6|2218.6|2225.1|2219.1|2227.1|2221.1|2223.4|2217.4|81
1595601000000|2020-07-24 14:30:00|2225.4|2219.4|2224.6|2218.6|2227.1|2221.1|2222.1|2216.1|88
1595601300000|2020-07-24 14:35:00|2224.1|2218.1|2222.9|2216.9|2225.9|2219.9|2221.1|2215.1|85
1595601600000|2020-07-24 14:40:00|2222.6|2216.6|2226.9|2220.9|2226.9|2220.9|2222.4|2216.4|97
1595601900000|2020-07-24 14:45:00|2227.1|2221.1|2226.4|2220.4|2229.6|2223.6|2223.1|2217.1|105
1595602200000|2020-07-24 14:50:00|2226.1|2220.1|2221.9|2215.9|2226.9|2220.9|2221.9|2215.9|98
1595602500000|2020-07-24 14:55:00|2222.1|2216.1|2222.1|2216.1|2223.4|2217.4|2219.4|2213.4|164
1595602800000|2020-07-24 15:00:00|2221.9|2215.9|2222.6|2216.6|2224.1|2218.1|2219.6|2213.6|48
1595603100000|2020-07-24 15:05:00|2222.4|2216.4|2221.9|2215.9|2223.4|2217.4|2221.6|2215.6|32
1595603400000|2020-07-24 15:10:00|2222.1|2216.1|2218.9|2212.9|2223.6|2217.6|2218.9|2212.9|48
1595603700000|2020-07-24 15:15:00|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2216.6|2210.6|50
1595604000000|2020-07-24 15:20:00|2218.1|2212.1|2215.1|2209.1|2218.1|2212.1|2214.6|2208.6|54
1595604300000|2020-07-24 15:25:00|2215.4|2209.4|2216.9|2210.9|2217.9|2211.9|2215.1|2209.1|26
1595604600000|2020-07-24 15:30:00|2217.1|2211.1|2214.6|2208.6|2217.4|2211.4|2214.6|2208.6|26
1595604900000|2020-07-24 15:35:00|2214.4|2208.4|2214.6|2208.6|2215.6|2209.6|2214.1|2208.1|24
1595605200000|2020-07-24 15:40:00|2214.9|2208.9|2216.4|2210.4|2216.9|2210.9|2214.9|2208.9|23
1595605500000|2020-07-24 15:45:00|2216.1|2210.1|2213.9|2207.9|2216.1|2210.1|2213.6|2207.6|20
1595605800000|2020-07-24 15:50:00|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2213.4|2207.4|18
1595606100000|2020-07-24 15:55:00|2213.4|2207.4|2213.4|2207.4|2213.6|2207.6|2211.4|2205.4|34
1595606400000|2020-07-24 16:00:00|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2212.9|2206.9|9
1595606700000|2020-07-24 16:05:00|2212.9|2206.9|2211.6|2205.6|2212.9|2206.9|2210.9|2204.9|24
1595607000000|2020-07-24 16:10:00|2211.9|2205.9|2212.6|2206.6|2214.4|2208.4|2211.9|2205.9|22
1595607300000|2020-07-24 16:15:00|2212.4|2206.4|2211.6|2205.6|2212.4|2206.4|2211.6|2205.6|3
1595607600000|2020-07-24 16:20:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|5
1595607900000|2020-07-24 16:25:00|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2210.4|2204.4|16
1595608200000|2020-07-24 16:30:00|2211.9|2205.9|2211.6|2205.6|2212.1|2206.1|2210.6|2204.6|24
1595608500000|2020-07-24 16:35:00|2211.9|2205.9|2214.6|2208.6|2214.6|2208.6|2211.9|2205.9|25
1595608800000|2020-07-24 16:40:00|2215.6|2209.6|2216.6|2210.6|2217.9|2211.9|2214.4|2208.4|33
1595609100000|2020-07-24 16:45:00|2216.9|2210.9|2216.4|2210.4|2216.9|2210.9|2215.4|2209.4|25
1595609400000|2020-07-24 16:50:00|2216.6|2210.6|2213.9|2207.9|2216.6|2210.6|2213.9|2207.9|8
1595609700000|2020-07-24 16:55:00|2213.8|2207.8|2217|2211|2217.3|2211.3|2213.6|2207.6|10
1595808000000|2020-07-27 00:00:00|2217.5|2206.3|2214.4|2208.4|2217.5|2208.4|2214.4|2206.3|2
1595808900000|2020-07-27 00:15:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1595810700000|2020-07-27 00:45:00|2214.4|2208.4|2216.1|2210.1|2216.1|2210.1|2214.4|2208.4|5
1595811000000|2020-07-27 00:50:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1595811300000|2020-07-27 00:55:00|2217.4|2211.4|2218.1|2212.1|2218.4|2212.4|2217.4|2211.4|4
1595811600000|2020-07-27 01:00:00|2218.6|2212.6|2226.4|2220.4|2226.4|2220.4|2218.6|2212.6|123
1595811900000|2020-07-27 01:05:00|2226.6|2220.6|2225.1|2219.1|2231.6|2225.6|2222.6|2216.6|134
1595812200000|2020-07-27 01:10:00|2225.4|2219.4|2226.4|2220.4|2228.6|2222.6|2225.1|2219.1|48
1595812500000|2020-07-27 01:15:00|2226.6|2220.6|2226.6|2220.6|2228.1|2222.1|2226.1|2220.1|62
1595812800000|2020-07-27 01:20:00|2226.4|2220.4|2227.9|2221.9|2229.4|2223.4|2226.4|2220.4|66
1595813100000|2020-07-27 01:25:00|2227.6|2221.6|2227.6|2221.6|2228.9|2222.9|2226.4|2220.4|44
1595813400000|2020-07-27 01:30:00|2227.9|2221.9|2229.4|2223.4|2230.4|2224.4|2227.6|2221.6|70
1595813700000|2020-07-27 01:35:00|2229.6|2223.6|2228.9|2222.9|2230.4|2224.4|2227.4|2221.4|66
1595814000000|2020-07-27 01:40:00|2229.1|2223.1|2230.4|2224.4|2230.4|2224.4|2228.4|2222.4|66
1595814300000|2020-07-27 01:45:00|2230.6|2224.6|2230.1|2224.1|2231.4|2225.4|2229.9|2223.9|46
1595814600000|2020-07-27 01:50:00|2230.4|2224.4|2229.1|2223.1|2230.9|2224.9|2227.6|2221.6|67
1595814900000|2020-07-27 01:55:00|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.4|2222.4|37
1595815200000|2020-07-27 02:00:00|2228.6|2222.6|2227.4|2221.4|2229.1|2223.1|2227.4|2221.4|40
1595815500000|2020-07-27 02:05:00|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2224.6|2218.6|24
1595815800000|2020-07-27 02:10:00|2226.6|2220.6|2226.4|2220.4|2228.1|2222.1|2226.4|2220.4|28
1595816100000|2020-07-27 02:15:00|2225.9|2219.9|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|2
1595816400000|2020-07-27 02:20:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1595816700000|2020-07-27 02:25:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1595817000000|2020-07-27 02:30:00|2225.6|2219.6|2223.9|2217.9|2226.1|2220.1|2223.6|2217.6|46
1595817300000|2020-07-27 02:35:00|2223.6|2217.6|2225.9|2219.9|2225.9|2219.9|2222.6|2216.6|58
1595817600000|2020-07-27 02:40:00|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.4|2219.4|17
1595817900000|2020-07-27 02:45:00|2225.9|2219.9|2227.4|2221.4|2228.1|2222.1|2225.9|2219.9|26
1595818200000|2020-07-27 02:50:00|2227.6|2221.6|2229.1|2223.1|2229.1|2223.1|2227.4|2221.4|23
1595818500000|2020-07-27 02:55:00|2229.4|2223.4|2228.9|2222.9|2231.6|2225.6|2228.9|2222.9|37
1595818800000|2020-07-27 03:00:00|2229.4|2223.4|2231.1|2225.1|2233.1|2227.1|2229.4|2223.4|72
1595819100000|2020-07-27 03:05:00|2231.4|2225.4|2229.9|2223.9|2231.9|2225.9|2228.9|2222.9|70
1595819400000|2020-07-27 03:10:00|2230.1|2224.1|2231.9|2225.9|2231.9|2225.9|2228.6|2222.6|93
1595819700000|2020-07-27 03:15:00|2232.1|2226.1|2229.9|2223.9|2234.1|2228.1|2229.6|2223.6|85
1595820000000|2020-07-27 03:20:00|2229.6|2223.6|2229.9|2223.9|2230.4|2224.4|2228.4|2222.4|98
1595820300000|2020-07-27 03:25:00|2229.4|2223.4|2228.6|2222.6|2230.6|2224.6|2228.1|2222.1|48
1595820600000|2020-07-27 03:30:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1595820900000|2020-07-27 03:35:00|2229.4|2223.4|2227.9|2221.9|2229.6|2223.6|2227.6|2221.6|8
1595821200000|2020-07-27 03:40:00|2228.1|2222.1|2227.1|2221.1|2228.9|2222.9|2227.1|2221.1|13
1595821500000|2020-07-27 03:45:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|7
1595821800000|2020-07-27 03:50:00|2227.6|2221.6|2228.9|2222.9|2229.1|2223.1|2227.6|2221.6|6
1595822100000|2020-07-27 03:55:00|2228.6|2222.6|2227.4|2221.4|2228.6|2222.6|2227.1|2221.1|17
1595822400000|2020-07-27 04:00:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1595822700000|2020-07-27 04:05:00|2227.1|2221.1|2227.6|2221.6|2227.6|2221.6|2227.1|2221.1|3
1595823000000|2020-07-27 04:10:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1595823300000|2020-07-27 04:15:00|2227.6|2221.6|2227.9|2221.9|2228.4|2222.4|2227.6|2221.6|5
1595823600000|2020-07-27 04:20:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1595823900000|2020-07-27 04:25:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|5
1595824200000|2020-07-27 04:30:00|2227.9|2221.9|2229.4|2223.4|2229.6|2223.6|2227.9|2221.9|4
1595824500000|2020-07-27 04:35:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|5
1595824800000|2020-07-27 04:40:00|2229.4|2223.4|2229.9|2223.9|2229.9|2223.9|2229.4|2223.4|2
1595825100000|2020-07-27 04:45:00|2230.1|2224.1|2230.6|2224.6|2230.9|2224.9|2230.1|2224.1|4
1595825400000|2020-07-27 04:50:00|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1595826000000|2020-07-27 05:00:00|2230.9|2224.9|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|3
1595826300000|2020-07-27 05:05:00|2231.6|2225.6|2232.6|2226.6|2232.6|2226.6|2231.6|2225.6|7
1595826600000|2020-07-27 05:10:00|2232.4|2226.4|2229.6|2223.6|2232.4|2226.4|2229.4|2223.4|17
1595826900000|2020-07-27 05:15:00|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1595827200000|2020-07-27 05:20:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.4|2223.4|10
1595827500000|2020-07-27 05:25:00|2230.4|2224.4|2230.6|2224.6|2231.1|2225.1|2230.4|2224.4|4
1595827800000|2020-07-27 05:30:00|2230.1|2224.1|2234.6|2228.6|2234.9|2228.9|2227.6|2221.6|96
1595828100000|2020-07-27 05:35:00|2234.9|2228.9|2232.1|2226.1|2235.1|2229.1|2229.1|2223.1|106
1595828400000|2020-07-27 05:40:00|2231.9|2225.9|2230.9|2224.9|2232.1|2226.1|2229.9|2223.9|31
1595828700000|2020-07-27 05:45:00|2230.6|2224.6|2228.1|2222.1|2230.6|2224.6|2227.9|2221.9|40
1595829000000|2020-07-27 05:50:00|2227.9|2221.9|2228.6|2222.6|2228.6|2222.6|2226.1|2220.1|19
1595829300000|2020-07-27 05:55:00|2228.9|2222.9|2228.4|2222.4|2229.9|2223.9|2227.6|2221.6|22
1595829600000|2020-07-27 06:00:00|2228.6|2222.6|2226.9|2220.9|2229.4|2223.4|2226.4|2220.4|58
1595829900000|2020-07-27 06:05:00|2227.1|2221.1|2227.4|2221.4|2228.6|2222.6|2226.9|2220.9|43
1595830200000|2020-07-27 06:10:00|2227.1|2221.1|2225.1|2219.1|2227.9|2221.9|2223.6|2217.6|40
1595830500000|2020-07-27 06:15:00|2224.9|2218.9|2225.4|2219.4|2226.6|2220.6|2224.1|2218.1|30
1595830800000|2020-07-27 06:20:00|2225.6|2219.6|2218.6|2212.6|2227.4|2221.4|2217.9|2211.9|88
1595831100000|2020-07-27 06:25:00|2218.9|2212.9|2221.4|2215.4|2221.6|2215.6|2216.9|2210.9|71
1595831400000|2020-07-27 06:30:00|2220.9|2214.9|2219.1|2213.1|2221.1|2215.1|2216.6|2210.6|118
1595831700000|2020-07-27 06:35:00|2219.4|2213.4|2219.6|2213.6|2221.9|2215.9|2218.1|2212.1|75
1595832000000|2020-07-27 06:40:00|2219.4|2213.4|2220.6|2214.6|2220.9|2214.9|2218.4|2212.4|49
1595832300000|2020-07-27 06:45:00|2220.9|2214.9|2226.6|2220.6|2226.6|2220.6|2220.6|2214.6|99
1595832600000|2020-07-27 06:50:00|2226.9|2220.9|2230.6|2224.6|2231.4|2225.4|2224.9|2218.9|81
1595832900000|2020-07-27 06:55:00|2230.4|2224.4|2235.1|2229.1|2235.6|2229.6|2230.4|2224.4|118
1595833200000|2020-07-27 07:00:00|2234.6|2228.6|2229.9|2223.9|2234.6|2228.6|2228.9|2222.9|50
1595833500000|2020-07-27 07:05:00|2230.1|2224.1|2228.4|2222.4|2230.1|2224.1|2227.9|2221.9|25
1595833800000|2020-07-27 07:10:00|2228.9|2222.9|2227.6|2221.6|2229.4|2223.4|2226.4|2220.4|22
1595834100000|2020-07-27 07:15:00|2227.4|2221.4|2231.1|2225.1|2231.1|2225.1|2226.9|2220.9|33
1595834400000|2020-07-27 07:20:00|2230.9|2224.9|2230.9|2224.9|2232.1|2226.1|2230.4|2224.4|23
1595834700000|2020-07-27 07:25:00|2231.1|2225.1|2229.6|2223.6|2231.6|2225.6|2229.6|2223.6|13
1595835000000|2020-07-27 07:30:00|2229.4|2223.4|2224.1|2218.1|2229.9|2223.9|2223.4|2217.4|39
1595835300000|2020-07-27 07:35:00|2224.4|2218.4|2222.6|2216.6|2224.6|2218.6|2220.9|2214.9|51
1595835600000|2020-07-27 07:40:00|2222.4|2216.4|2221.6|2215.6|2222.9|2216.9|2221.6|2215.6|19
1595835900000|2020-07-27 07:45:00|2221.4|2215.4|2221.1|2215.1|2223.6|2217.6|2220.9|2214.9|29
1595836200000|2020-07-27 07:50:00|2221.4|2215.4|2221.6|2215.6|2222.4|2216.4|2221.1|2215.1|18
1595836500000|2020-07-27 07:55:00|2221.9|2215.9|2222.6|2216.6|2222.9|2216.9|2221.9|2215.9|14
1595836800000|2020-07-27 08:00:00|2222.4|2216.4|2224.1|2218.1|2224.9|2218.9|2221.6|2215.6|38
1595837100000|2020-07-27 08:05:00|2223.9|2217.9|2224.4|2218.4|2224.6|2218.6|2223.1|2217.1|23
1595837400000|2020-07-27 08:10:00|2224.1|2218.1|2226.6|2220.6|2226.6|2220.6|2223.6|2217.6|31
1595837700000|2020-07-27 08:15:00|2226.9|2220.9|2226.4|2220.4|2227.6|2221.6|2226.1|2220.1|19
1595838000000|2020-07-27 08:20:00|2226.1|2220.1|2224.9|2218.9|2226.1|2220.1|2224.1|2218.1|19
1595838300000|2020-07-27 08:25:00|2225.1|2219.1|2224.6|2218.6|2226.4|2220.4|2224.6|2218.6|20
1595838600000|2020-07-27 08:30:00|2224.4|2218.4|2226.1|2220.1|2226.4|2220.4|2224.1|2218.1|42
1595838900000|2020-07-27 08:35:00|2226.4|2220.4|2225.9|2219.9|2228.1|2222.1|2225.4|2219.4|33
1595839200000|2020-07-27 08:40:00|2225.6|2219.6|2228.1|2222.1|2230.4|2224.4|2225.1|2219.1|34
1595839500000|2020-07-27 08:45:00|2227.9|2221.9|2227.4|2221.4|2228.1|2222.1|2226.4|2220.4|56
1595839800000|2020-07-27 08:50:00|2227.1|2221.1|2228.4|2222.4|2229.6|2223.6|2226.9|2220.9|37
1595840100000|2020-07-27 08:55:00|2228.1|2222.1|2228.1|2222.1|2229.1|2223.1|2227.6|2221.6|26
1595840400000|2020-07-27 09:00:00|2228.4|2222.4|2226.4|2220.4|2228.6|2222.6|2226.4|2220.4|29
1595840700000|2020-07-27 09:05:00|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.4|2219.4|30
1595841000000|2020-07-27 09:10:00|2226.1|2220.1|2224.9|2218.9|2227.1|2221.1|2224.4|2218.4|18
1595841300000|2020-07-27 09:15:00|2224.4|2218.4|2226.6|2220.6|2226.9|2220.9|2224.4|2218.4|18
1595841600000|2020-07-27 09:20:00|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2225.1|2219.1|18
1595841900000|2020-07-27 09:25:00|2225.9|2219.9|2225.9|2219.9|2226.1|2220.1|2225.1|2219.1|8
1595842200000|2020-07-27 09:30:00|2225.4|2219.4|2226.9|2220.9|2226.9|2220.9|2224.4|2218.4|16
1595842500000|2020-07-27 09:35:00|2226.6|2220.6|2226.1|2220.1|2226.9|2220.9|2226.1|2220.1|15
1595842800000|2020-07-27 09:40:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.4|2218.4|4
1595843100000|2020-07-27 09:45:00|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2224.1|2218.1|5
1595843400000|2020-07-27 09:50:00|2223.9|2217.9|2225.6|2219.6|2225.6|2219.6|2223.4|2217.4|18
1595843700000|2020-07-27 09:55:00|2225.4|2219.4|2224.9|2218.9|2225.6|2219.6|2224.9|2218.9|9
1595844000000|2020-07-27 10:00:00|2225.4|2219.4|2223.1|2217.1|2225.6|2219.6|2223.1|2217.1|17
1595844300000|2020-07-27 10:05:00|2223.4|2217.4|2221.1|2215.1|2223.4|2217.4|2221.1|2215.1|13
1595844600000|2020-07-27 10:10:00|2220.6|2214.6|2219.9|2213.9|2221.1|2215.1|2219.9|2213.9|14
1595844900000|2020-07-27 10:15:00|2219.6|2213.6|2218.4|2212.4|2220.1|2214.1|2218.4|2212.4|32
1595845200000|2020-07-27 10:20:00|2218.9|2212.9|2219.4|2213.4|2219.4|2213.4|2218.4|2212.4|22
1595845500000|2020-07-27 10:25:00|2219.6|2213.6|2220.1|2214.1|2220.4|2214.4|2218.6|2212.6|27
1595845800000|2020-07-27 10:30:00|2219.9|2213.9|2221.4|2215.4|2221.4|2215.4|2219.1|2213.1|14
1595846100000|2020-07-27 10:35:00|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2219.4|2213.4|22
1595846400000|2020-07-27 10:40:00|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.4|2214.4|9
1595846700000|2020-07-27 10:45:00|2220.9|2214.9|2221.4|2215.4|2221.9|2215.9|2220.9|2214.9|27
1595847000000|2020-07-27 10:50:00|2221.6|2215.6|2220.4|2214.4|2221.6|2215.6|2219.6|2213.6|20
1595847300000|2020-07-27 10:55:00|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.9|2212.9|11
1595847600000|2020-07-27 11:00:00|2218.6|2212.6|2218.6|2212.6|2218.9|2212.9|2218.4|2212.4|16
1595847900000|2020-07-27 11:05:00|2218.9|2212.9|2220.4|2214.4|2220.4|2214.4|2218.9|2212.9|15
1595848200000|2020-07-27 11:10:00|2220.1|2214.1|2220.6|2214.6|2221.1|2215.1|2219.9|2213.9|13
1595848500000|2020-07-27 11:15:00|2220.4|2214.4|2219.9|2213.9|2220.9|2214.9|2218.9|2212.9|14
1595848800000|2020-07-27 11:20:00|2219.6|2213.6|2221.6|2215.6|2221.6|2215.6|2219.4|2213.4|19
1595849100000|2020-07-27 11:25:00|2222.4|2216.4|2223.6|2217.6|2226.4|2220.4|2221.4|2215.4|33
1595849400000|2020-07-27 11:30:00|2223.4|2217.4|2223.6|2217.6|2224.4|2218.4|2222.6|2216.6|17
1595849700000|2020-07-27 11:35:00|2223.9|2217.9|2223.1|2217.1|2225.1|2219.1|2222.6|2216.6|21
1595850000000|2020-07-27 11:40:00|2222.9|2216.9|2221.4|2215.4|2222.9|2216.9|2220.1|2214.1|26
1595850300000|2020-07-27 11:45:00|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2219.9|2213.9|17
1595850600000|2020-07-27 11:50:00|2221.9|2215.9|2221.4|2215.4|2224.9|2218.9|2221.4|2215.4|56
1595850900000|2020-07-27 11:55:00|2221.6|2215.6|2224.4|2218.4|2224.4|2218.4|2221.1|2215.1|27
1595851200000|2020-07-27 12:00:00|2223.9|2217.9|2222.6|2216.6|2226.4|2220.4|2222.6|2216.6|64
1595851500000|2020-07-27 12:05:00|2222.9|2216.9|2222.4|2216.4|2224.6|2218.6|2222.4|2216.4|31
1595851800000|2020-07-27 12:10:00|2222.6|2216.6|2226.6|2220.6|2226.9|2220.9|2222.4|2216.4|82
1595852100000|2020-07-27 12:15:00|2226.9|2220.9|2229.4|2223.4|2230.4|2224.4|2226.4|2220.4|73
1595852400000|2020-07-27 12:20:00|2229.6|2223.6|2229.9|2223.9|2230.1|2224.1|2228.6|2222.6|18
1595852700000|2020-07-27 12:25:00|2229.6|2223.6|2227.9|2221.9|2231.6|2225.6|2227.1|2221.1|54
1595853000000|2020-07-27 12:30:00|2227.4|2221.4|2226.9|2220.9|2228.6|2222.6|2225.6|2219.6|50
1595853300000|2020-07-27 12:35:00|2226.1|2220.1|2224.6|2218.6|2226.6|2220.6|2222.4|2216.4|30
1595853600000|2020-07-27 12:40:00|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2223.6|2217.6|26
1595853900000|2020-07-27 12:45:00|2224.6|2218.6|2226.6|2220.6|2226.9|2220.9|2224.6|2218.6|34
1595854200000|2020-07-27 12:50:00|2226.9|2220.9|2226.1|2220.1|2227.1|2221.1|2225.9|2219.9|27
1595854500000|2020-07-27 12:55:00|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2225.4|2219.4|17
1595854800000|2020-07-27 13:00:00|2226.9|2220.9|2217.9|2211.9|2227.4|2221.4|2214.9|2208.9|204
1595855100000|2020-07-27 13:05:00|2217.6|2211.6|2213.6|2207.6|2217.6|2211.6|2208.9|2202.9|200
1595855400000|2020-07-27 13:10:00|2213.9|2207.9|2217.1|2211.1|2217.4|2211.4|2208.9|2202.9|121
1595855700000|2020-07-27 13:15:00|2216.9|2210.9|2218.4|2212.4|2218.4|2212.4|2214.9|2208.9|65
1595856000000|2020-07-27 13:20:00|2218.6|2212.6|2215.9|2209.9|2220.4|2214.4|2214.9|2208.9|50
1595856300000|2020-07-27 13:25:00|2216.1|2210.1|2219.1|2213.1|2219.1|2213.1|2215.4|2209.4|57
1595856600000|2020-07-27 13:30:00|2218.6|2212.6|2221.9|2215.9|2222.1|2216.1|2216.1|2210.1|103
1595856900000|2020-07-27 13:35:00|2222.1|2216.1|2223.9|2217.9|2224.4|2218.4|2221.6|2215.6|88
1595857200000|2020-07-27 13:40:00|2224.1|2218.1|2226.9|2220.9|2227.1|2221.1|2224.1|2218.1|50
1595857500000|2020-07-27 13:45:00|2226.4|2220.4|2231.9|2225.9|2232.4|2226.4|2226.1|2220.1|102
1595857800000|2020-07-27 13:50:00|2231.6|2225.6|2229.4|2223.4|2232.1|2226.1|2228.4|2222.4|58
1595858100000|2020-07-27 13:55:00|2229.6|2223.6|2227.4|2221.4|2230.1|2224.1|2226.9|2220.9|48
1595858400000|2020-07-27 14:00:00|2227.1|2221.1|2226.9|2220.9|2228.6|2222.6|2225.9|2219.9|66
1595858700000|2020-07-27 14:05:00|2226.6|2220.6|2226.1|2220.1|2228.9|2222.9|2225.6|2219.6|82
1595859000000|2020-07-27 14:10:00|2225.9|2219.9|2225.9|2219.9|2228.4|2222.4|2225.4|2219.4|60
1595859300000|2020-07-27 14:15:00|2226.4|2220.4|2229.1|2223.1|2229.9|2223.9|2226.4|2220.4|69
1595859600000|2020-07-27 14:20:00|2228.9|2222.9|2231.6|2225.6|2232.4|2226.4|2228.1|2222.1|59
1595859900000|2020-07-27 14:25:00|2231.9|2225.9|2235.4|2229.4|2235.9|2229.9|2231.4|2225.4|55
1595860200000|2020-07-27 14:30:00|2235.1|2229.1|2239.4|2233.4|2239.4|2233.4|2234.4|2228.4|59
1595860500000|2020-07-27 14:35:00|2239.6|2233.6|2236.9|2230.9|2239.6|2233.6|2235.6|2229.6|72
1595860800000|2020-07-27 14:40:00|2237.1|2231.1|2235.6|2229.6|2237.6|2231.6|2233.4|2227.4|65
1595861100000|2020-07-27 14:45:00|2235.9|2229.9|2234.9|2228.9|2236.9|2230.9|2233.6|2227.6|39
1595861400000|2020-07-27 14:50:00|2235.1|2229.1|2238.4|2232.4|2238.6|2232.6|2235.1|2229.1|37
1595861700000|2020-07-27 14:55:00|2238.1|2232.1|2237.6|2231.6|2241.6|2235.6|2236.6|2230.6|105
1595862000000|2020-07-27 15:00:00|2237.4|2231.4|2238.6|2232.6|2238.6|2232.6|2235.1|2229.1|38
1595862300000|2020-07-27 15:05:00|2238.4|2232.4|2237.1|2231.1|2240.1|2234.1|2236.6|2230.6|53
1595862600000|2020-07-27 15:10:00|2237.4|2231.4|2235.9|2229.9|2237.9|2231.9|2235.9|2229.9|15
1595862900000|2020-07-27 15:15:00|2235.6|2229.6|2236.9|2230.9|2237.6|2231.6|2233.4|2227.4|52
1595863200000|2020-07-27 15:20:00|2236.6|2230.6|2234.6|2228.6|2236.9|2230.9|2234.6|2228.6|35
1595863500000|2020-07-27 15:25:00|2234.4|2228.4|2235.4|2229.4|2236.4|2230.4|2233.9|2227.9|54
1595863800000|2020-07-27 15:30:00|2234.9|2228.9|2234.9|2228.9|2236.1|2230.1|2233.9|2227.9|32
1595864100000|2020-07-27 15:35:00|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2232.6|2226.6|22
1595864400000|2020-07-27 15:40:00|2235.4|2229.4|2237.9|2231.9|2238.6|2232.6|2235.4|2229.4|39
1595864700000|2020-07-27 15:45:00|2238.1|2232.1|2238.4|2232.4|2239.4|2233.4|2237.6|2231.6|25
1595865000000|2020-07-27 15:50:00|2238.6|2232.6|2238.1|2232.1|2239.9|2233.9|2237.6|2231.6|32
1595865300000|2020-07-27 15:55:00|2238.4|2232.4|2237.1|2231.1|2239.1|2233.1|2237.1|2231.1|35
1595865600000|2020-07-27 16:00:00|2236.6|2230.6|2238.1|2232.1|2238.1|2232.1|2235.9|2229.9|22
1595865900000|2020-07-27 16:05:00|2238.4|2232.4|2238.6|2232.6|2239.9|2233.9|2238.4|2232.4|46
1595866200000|2020-07-27 16:10:00|2238.9|2232.9|2238.9|2232.9|2239.4|2233.4|2238.6|2232.6|7
1595866500000|2020-07-27 16:15:00|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.4|2232.4|5
1595866800000|2020-07-27 16:20:00|2238.9|2232.9|2238.6|2232.6|2239.1|2233.1|2237.9|2231.9|16
1595867400000|2020-07-27 16:30:00|2238.4|2232.4|2236.6|2230.6|2238.6|2232.6|2236.4|2230.4|19
1595867700000|2020-07-27 16:35:00|2236.4|2230.4|2236.9|2230.9|2237.4|2231.4|2234.9|2228.9|31
1595868000000|2020-07-27 16:40:00|2236.6|2230.6|2235.4|2229.4|2237.4|2231.4|2235.1|2229.1|25
1595868300000|2020-07-27 16:45:00|2235.1|2229.1|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|15
1595868600000|2020-07-27 16:50:00|2235.9|2229.9|2236.6|2230.6|2236.9|2230.9|2235.9|2229.9|12
1595868900000|2020-07-27 16:55:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1595894400000|2020-07-28 00:00:00|2239.5|2233.5|2238.3|2232.3|2239.9|2233.9|2237.9|2231.9|9
1595894700000|2020-07-28 00:05:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2237.4|2231.4|4
1595895000000|2020-07-28 00:10:00|2237.9|2231.9|2238.4|2232.4|2238.4|2232.4|2237.9|2231.9|4
1595895900000|2020-07-28 00:25:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.4|2231.4|4
1595898000000|2020-07-28 01:00:00|2237.9|2231.9|2246.6|2240.6|2248.4|2242.4|2237.6|2231.6|112
1595898300000|2020-07-28 01:05:00|2246.5|2240.5|2265|2259|2270|2264|2245.3|2239.3|188
1595898600000|2020-07-28 01:10:00|2265.3|2259.3|2266.9|2260.9|2274.4|2268.4|2254.3|2248.3|373
1595898900000|2020-07-28 01:15:00|2267.3|2261.3|2266.1|2260.1|2270.5|2264.5|2263.1|2257.1|203
1595899200000|2020-07-28 01:20:00|2266|2260|2264.5|2258.5|2267|2261|2261.5|2255.5|160
1595899500000|2020-07-28 01:25:00|2264.8|2258.8|2266.5|2260.5|2267.9|2261.9|2262.8|2256.8|111
1595899800000|2020-07-28 01:30:00|2266.6|2260.6|2262|2256|2268|2262|2258.9|2252.9|127
1595900100000|2020-07-28 01:35:00|2262.3|2256.3|2255.6|2249.6|2262.6|2256.6|2254|2248|142
1595900400000|2020-07-28 01:40:00|2255.3|2249.3|2252.5|2246.5|2259.6|2253.6|2250.6|2244.6|91
1595900700000|2020-07-28 01:45:00|2252.6|2246.6|2250.5|2244.5|2252.6|2246.6|2246.1|2240.1|141
1595901000000|2020-07-28 01:50:00|2250.6|2244.6|2253.5|2247.5|2253.9|2247.9|2250.6|2244.6|41
1595901300000|2020-07-28 01:55:00|2253.3|2247.3|2251.3|2245.3|2253.3|2247.3|2249.9|2243.9|42
1595901600000|2020-07-28 02:00:00|2251|2245|2243.3|2237.3|2251|2245|2242.3|2236.3|107
1595901900000|2020-07-28 02:05:00|2242.9|2236.9|2242.4|2236.4|2245.6|2239.6|2239.6|2233.6|126
1595902200000|2020-07-28 02:10:00|2242.6|2236.6|2245.9|2239.9|2246.1|2240.1|2241.4|2235.4|65
1595902500000|2020-07-28 02:15:00|2245.6|2239.6|2245.8|2239.8|2245.9|2239.9|2245|2239|8
1595902800000|2020-07-28 02:20:00|2246|2240|2245.5|2239.5|2246.3|2240.3|2245.5|2239.5|6
1595903100000|2020-07-28 02:25:00|2245.6|2239.6|2245.9|2239.9|2246.5|2240.5|2245.6|2239.6|13
1595903400000|2020-07-28 02:30:00|2246.1|2240.1|2248.3|2242.3|2248.6|2242.6|2244.3|2238.3|48
1595903700000|2020-07-28 02:35:00|2248|2242|2246.1|2240.1|2248|2242|2245.9|2239.9|37
1595904000000|2020-07-28 02:40:00|2246|2240|2243|2237|2246|2240|2242.9|2236.9|51
1595904300000|2020-07-28 02:45:00|2242.9|2236.9|2244.4|2238.4|2245|2239|2240.5|2234.5|59
1595904600000|2020-07-28 02:50:00|2244.5|2238.5|2242.3|2236.3|2245.3|2239.3|2242.3|2236.3|24
1595904900000|2020-07-28 02:55:00|2242|2236|2237.6|2231.6|2242|2236|2236.3|2230.3|84
1595905200000|2020-07-28 03:00:00|2236.9|2230.9|2231.9|2225.9|2238.1|2232.1|2230.4|2224.4|207
1595905500000|2020-07-28 03:05:00|2232.3|2226.3|2226|2220|2232.6|2226.6|2220.4|2214.4|186
1595905800000|2020-07-28 03:10:00|2226.3|2220.3|2227.9|2221.9|2231.8|2225.8|2225.3|2219.3|93
1595906100000|2020-07-28 03:15:00|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2222.5|2216.5|116
1595906400000|2020-07-28 03:20:00|2227.3|2221.3|2229.3|2223.3|2229.5|2223.5|2224.9|2218.9|114
1595906700000|2020-07-28 03:25:00|2228.9|2222.9|2229.1|2223.1|2230.9|2224.9|2227.9|2221.9|61
1595907000000|2020-07-28 03:30:00|2229.4|2223.4|2230.3|2224.3|2231.3|2225.3|2229.4|2223.4|21
1595907300000|2020-07-28 03:35:00|2230.6|2224.6|2230.3|2224.3|2231.1|2225.1|2230.1|2224.1|23
1595907600000|2020-07-28 03:40:00|2230.6|2224.6|2231.1|2225.1|2232.1|2226.1|2230.6|2224.6|12
1595907900000|2020-07-28 03:45:00|2230.9|2224.9|2230.4|2224.4|2232.1|2226.1|2230.4|2224.4|13
1595908200000|2020-07-28 03:50:00|2230.1|2224.1|2228.9|2222.9|2230.6|2224.6|2228.6|2222.6|16
1595908500000|2020-07-28 03:55:00|2228.6|2222.6|2226.6|2220.6|2228.6|2222.6|2226.6|2220.6|6
1595908800000|2020-07-28 04:00:00|2226.9|2220.9|2229.1|2223.1|2229.1|2223.1|2226.9|2220.9|14
1595909100000|2020-07-28 04:05:00|2228.9|2222.9|2230.8|2224.8|2230.9|2224.9|2228.9|2222.9|8
1595909400000|2020-07-28 04:10:00|2231|2225|2229.6|2223.6|2231|2225|2228.6|2222.6|14
1595909700000|2020-07-28 04:15:00|2229.9|2223.9|2229.5|2223.5|2230.1|2224.1|2229.4|2223.4|10
1595910000000|2020-07-28 04:20:00|2229.8|2223.8|2231|2225|2231.4|2225.4|2229.8|2223.8|11
1595910300000|2020-07-28 04:25:00|2231.1|2225.1|2232|2226|2232.4|2226.4|2230.6|2224.6|21
1595910600000|2020-07-28 04:30:00|2232.3|2226.3|2232.1|2226.1|2233.1|2227.1|2232.1|2226.1|6
1595910900000|2020-07-28 04:35:00|2231.9|2225.9|2232|2226|2232|2226|2231.3|2225.3|7
1595911200000|2020-07-28 04:40:00|2232.1|2226.1|2233.1|2227.1|2233.1|2227.1|2231.9|2225.9|5
1595911500000|2020-07-28 04:45:00|2232.6|2226.6|2233.8|2227.8|2234|2228|2232.6|2226.6|6
1595911800000|2020-07-28 04:50:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.6|2226.6|4
1595912100000|2020-07-28 04:55:00|2232.6|2226.6|2230.9|2224.9|2232.6|2226.6|2230.9|2224.9|10
1595912400000|2020-07-28 05:00:00|2231|2225|2230|2224|2231|2225|2227.9|2221.9|18
1595912700000|2020-07-28 05:05:00|2229.9|2223.9|2227.4|2221.4|2229.9|2223.9|2227.4|2221.4|11
1595913000000|2020-07-28 05:10:00|2227.6|2221.6|2228.8|2222.8|2228.8|2222.8|2227.4|2221.4|9
1595913300000|2020-07-28 05:15:00|2228.5|2222.5|2228.3|2222.3|2228.6|2222.6|2227.6|2221.6|12
1595913600000|2020-07-28 05:20:00|2228|2222|2225.4|2219.4|2228|2222|2224.3|2218.3|26
1595913900000|2020-07-28 05:25:00|2225.6|2219.6|2224.6|2218.6|2225.6|2219.6|2223.5|2217.5|12
1595914200000|2020-07-28 05:30:00|2224.4|2218.4|2228.1|2222.1|2228.1|2222.1|2221.5|2215.5|80
1595914500000|2020-07-28 05:35:00|2228.6|2222.6|2229.8|2223.8|2231.1|2225.1|2227.8|2221.8|59
1595914800000|2020-07-28 05:40:00|2229.9|2223.9|2230.4|2224.4|2232.6|2226.6|2229.4|2223.4|63
1595915100000|2020-07-28 05:45:00|2230.1|2224.1|2224.1|2218.1|2230.1|2224.1|2222.5|2216.5|68
1595915400000|2020-07-28 05:50:00|2224.3|2218.3|2230.3|2224.3|2230.3|2224.3|2224.3|2218.3|50
1595915700000|2020-07-28 05:55:00|2230.6|2224.6|2230.1|2224.1|2231.3|2225.3|2229.3|2223.3|39
1595916000000|2020-07-28 06:00:00|2229.6|2223.6|2233.3|2227.3|2234|2228|2229.4|2223.4|58
1595916300000|2020-07-28 06:05:00|2233|2227|2232|2226|2233.3|2227.3|2230.8|2224.8|42
1595916600000|2020-07-28 06:10:00|2231.3|2225.3|2228.4|2222.4|2231.3|2225.3|2227.5|2221.5|56
1595916900000|2020-07-28 06:15:00|2228.1|2222.1|2227.4|2221.4|2228.1|2222.1|2224|2218|46
1595917200000|2020-07-28 06:20:00|2227.1|2221.1|2223.6|2217.6|2227.1|2221.1|2223.6|2217.6|52
1595917500000|2020-07-28 06:25:00|2223.9|2217.9|2223.4|2217.4|2224.1|2218.1|2219.4|2213.4|102
1595917800000|2020-07-28 06:30:00|2223.1|2217.1|2220.6|2214.6|2224.3|2218.3|2220.1|2214.1|79
1595918100000|2020-07-28 06:35:00|2220.4|2214.4|2217.6|2211.6|2220.6|2214.6|2214.9|2208.9|183
1595918400000|2020-07-28 06:40:00|2217.3|2211.3|2220.4|2214.4|2220.9|2214.9|2215.4|2209.4|63
1595918700000|2020-07-28 06:45:00|2220.6|2214.6|2222.6|2216.6|2222.6|2216.6|2219.1|2213.1|53
1595919000000|2020-07-28 06:50:00|2222.1|2216.1|2219.1|2213.1|2222.1|2216.1|2218.4|2212.4|56
1595919300000|2020-07-28 06:55:00|2218.9|2212.9|2219.4|2213.4|2221.4|2215.4|2217.6|2211.6|46
1595919600000|2020-07-28 07:00:00|2219.1|2213.1|2217.3|2211.3|2222.6|2216.6|2217.3|2211.3|46
1595919900000|2020-07-28 07:05:00|2217|2211|2220|2214|2222.6|2216.6|2217|2211|58
1595920200000|2020-07-28 07:10:00|2219.5|2213.5|2220|2214|2221.4|2215.4|2219.5|2213.5|26
1595920500000|2020-07-28 07:15:00|2219.8|2213.8|2221|2215|2222.5|2216.5|2219.8|2213.8|32
1595920800000|2020-07-28 07:20:00|2221.3|2215.3|2221.5|2215.5|2222.5|2216.5|2221|2215|48
1595921100000|2020-07-28 07:25:00|2221.3|2215.3|2218.3|2212.3|2222.8|2216.8|2218.3|2212.3|31
1595921400000|2020-07-28 07:30:00|2218.5|2212.5|2220.3|2214.3|2220.4|2214.4|2218.3|2212.3|67
1595921700000|2020-07-28 07:35:00|2220.5|2214.5|2216.3|2210.3|2221|2215|2215.5|2209.5|69
1595922000000|2020-07-28 07:40:00|2216|2210|2220|2214|2220|2214|2215.4|2209.4|44
1595922300000|2020-07-28 07:45:00|2219.8|2213.8|2222|2216|2222.3|2216.3|2219|2213|30
1595922600000|2020-07-28 07:50:00|2221.8|2215.8|2222|2216|2222.3|2216.3|2221.1|2215.1|33
1595922900000|2020-07-28 07:55:00|2222.3|2216.3|2222|2216|2222.5|2216.5|2221.3|2215.3|23
1595923200000|2020-07-28 08:00:00|2221.9|2215.9|2219.8|2213.8|2221.9|2215.9|2216|2210|85
1595923500000|2020-07-28 08:05:00|2219.5|2213.5|2218.5|2212.5|2220.5|2214.5|2218.3|2212.3|43
1595923800000|2020-07-28 08:10:00|2218.3|2212.3|2218|2212|2218.8|2212.8|2216.3|2210.3|22
1595924100000|2020-07-28 08:15:00|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2216.8|2210.8|36
1595924400000|2020-07-28 08:20:00|2217.5|2211.5|2216.8|2210.8|2217.8|2211.8|2216.3|2210.3|31
1595924700000|2020-07-28 08:25:00|2216.5|2210.5|2218.8|2212.8|2219|2213|2216.3|2210.3|32
1595925000000|2020-07-28 08:30:00|2218.5|2212.5|2218.3|2212.3|2219.8|2213.8|2216.8|2210.8|36
1595925300000|2020-07-28 08:35:00|2218|2212|2217.3|2211.3|2218|2212|2216.3|2210.3|21
1595925600000|2020-07-28 08:40:00|2217|2211|2217|2211|2217.3|2211.3|2216.3|2210.3|17
1595925900000|2020-07-28 08:45:00|2217.3|2211.3|2214.8|2208.8|2217.5|2211.5|2214.8|2208.8|30
1595926200000|2020-07-28 08:50:00|2215.1|2209.1|2215.3|2209.3|2216.3|2210.3|2214.8|2208.8|30
1595926500000|2020-07-28 08:55:00|2215.5|2209.5|2216|2210|2216.8|2210.8|2215.3|2209.3|22
1595926800000|2020-07-28 09:00:00|2215.8|2209.8|2218.1|2212.1|2219|2213|2215.8|2209.8|33
1595927100000|2020-07-28 09:05:00|2218.3|2212.3|2217.5|2211.5|2218.5|2212.5|2216.3|2210.3|36
1595927400000|2020-07-28 09:10:00|2217.3|2211.3|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|31
1595927700000|2020-07-28 09:15:00|2219|2213|2222|2216|2222.3|2216.3|2218.8|2212.8|34
1595928000000|2020-07-28 09:20:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|18
1595928300000|2020-07-28 09:25:00|2221|2215|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|7
1595928600000|2020-07-28 09:30:00|2221|2215|2224|2218|2224|2218|2220.8|2214.8|27
1595928900000|2020-07-28 09:35:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2222.8|2216.8|26
1595929200000|2020-07-28 09:40:00|2224.5|2218.5|2223|2217|2224.5|2218.5|2222.8|2216.8|6
1595929500000|2020-07-28 09:45:00|2223.3|2217.3|2222.8|2216.8|2224.3|2218.3|2222.8|2216.8|16
1595929800000|2020-07-28 09:50:00|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.5|2215.5|12
1595930100000|2020-07-28 09:55:00|2222.1|2216.1|2220.8|2214.8|2222.1|2216.1|2220.5|2214.5|13
1595930400000|2020-07-28 10:00:00|2220.9|2214.9|2220.4|2214.4|2221.1|2215.1|2220.1|2214.1|8
1595930700000|2020-07-28 10:05:00|2220.1|2214.1|2218.8|2212.8|2220.5|2214.5|2218|2212|51
1595931000000|2020-07-28 10:10:00|2218.3|2212.3|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|32
1595931300000|2020-07-28 10:15:00|2219.3|2213.3|2219.6|2213.6|2219.6|2213.6|2218.5|2212.5|19
1595931600000|2020-07-28 10:20:00|2219.4|2213.4|2216.6|2210.6|2219.9|2213.9|2216.6|2210.6|29
1595931900000|2020-07-28 10:25:00|2216.5|2210.5|2216.8|2210.8|2218.5|2212.5|2216.4|2210.4|16
1595932200000|2020-07-28 10:30:00|2217|2211|2217.8|2211.8|2218|2212|2217|2211|8
1595932500000|2020-07-28 10:35:00|2217.6|2211.6|2218.1|2212.1|2218.5|2212.5|2217.5|2211.5|20
1595932800000|2020-07-28 10:40:00|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|12
1595933100000|2020-07-28 10:45:00|2217.3|2211.3|2218.4|2212.4|2218.8|2212.8|2217.3|2211.3|18
1595933400000|2020-07-28 10:50:00|2218.1|2212.1|2220|2214|2220.3|2214.3|2218|2212|21
1595933700000|2020-07-28 10:55:00|2220.4|2214.4|2221.3|2215.3|2222.6|2216.6|2219.5|2213.5|22
1595934000000|2020-07-28 11:00:00|2221.8|2215.8|2220.3|2214.3|2222.5|2216.5|2220.3|2214.3|26
1595934300000|2020-07-28 11:05:00|2220.5|2214.5|2220.5|2214.5|2221.5|2215.5|2220|2214|28
1595934600000|2020-07-28 11:10:00|2221|2215|2220|2214|2221.3|2215.3|2218.8|2212.8|38
1595934900000|2020-07-28 11:15:00|2220.3|2214.3|2218.4|2212.4|2220.5|2214.5|2217.8|2211.8|39
1595935200000|2020-07-28 11:20:00|2218.3|2212.3|2220.5|2214.5|2220.6|2214.6|2217.8|2211.8|33
1595935500000|2020-07-28 11:25:00|2220.8|2214.8|2219|2213|2221|2215|2218.5|2212.5|23
1595935800000|2020-07-28 11:30:00|2218.8|2212.8|2217.9|2211.9|2219|2213|2217.6|2211.6|26
1595936100000|2020-07-28 11:35:00|2217.6|2211.6|2218|2212|2218.6|2212.6|2217.3|2211.3|34
1595936400000|2020-07-28 11:40:00|2217.6|2211.6|2217.9|2211.9|2218.6|2212.6|2216.8|2210.8|35
1595936700000|2020-07-28 11:45:00|2217.4|2211.4|2219.1|2213.1|2219.6|2213.6|2216.4|2210.4|39
1595937000000|2020-07-28 11:50:00|2219.3|2213.3|2219.3|2213.3|2220.6|2214.6|2216.5|2210.5|77
1595937300000|2020-07-28 11:55:00|2218.3|2212.3|2218|2212|2219.3|2213.3|2217.5|2211.5|29
1595937600000|2020-07-28 12:00:00|2217.8|2211.8|2219.8|2213.8|2220|2214|2216|2210|90
1595937900000|2020-07-28 12:05:00|2219.5|2213.5|2219.5|2213.5|2220.8|2214.8|2219|2213|23
1595938200000|2020-07-28 12:10:00|2219|2213|2220|2214|2220.8|2214.8|2217.8|2211.8|49
1595938500000|2020-07-28 12:15:00|2220.3|2214.3|2219.6|2213.6|2220.8|2214.8|2218.8|2212.8|34
1595938800000|2020-07-28 12:20:00|2219.3|2213.3|2219.1|2213.1|2220|2214|2218.5|2212.5|43
1595939100000|2020-07-28 12:25:00|2219|2213|2219.6|2213.6|2220.8|2214.8|2218.6|2212.6|54
1595939400000|2020-07-28 12:30:00|2219.5|2213.5|2218|2212|2219.8|2213.8|2217.4|2211.4|52
1595939700000|2020-07-28 12:35:00|2217.9|2211.9|2218.4|2212.4|2219.8|2213.8|2217.6|2211.6|54
1595940000000|2020-07-28 12:40:00|2218.1|2212.1|2218|2212|2219.4|2213.4|2217.6|2211.6|53
1595940300000|2020-07-28 12:45:00|2218.3|2212.3|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|37
1595940600000|2020-07-28 12:50:00|2218.9|2212.9|2219.8|2213.8|2220.3|2214.3|2218.9|2212.9|31
1595940900000|2020-07-28 12:55:00|2219.5|2213.5|2218.8|2212.8|2220.1|2214.1|2218.4|2212.4|22
1595941200000|2020-07-28 13:00:00|2218|2212|2226.3|2220.3|2227.6|2221.6|2217.5|2211.5|203
1595941500000|2020-07-28 13:05:00|2226.5|2220.5|2225.5|2219.5|2227|2221|2223|2217|159
1595941800000|2020-07-28 13:10:00|2225.3|2219.3|2223.5|2217.5|2226.3|2220.3|2221|2215|159
1595942100000|2020-07-28 13:15:00|2223.8|2217.8|2227.3|2221.3|2228.5|2222.5|2223.8|2217.8|149
1595942400000|2020-07-28 13:20:00|2227.5|2221.5|2227|2221|2227.5|2221.5|2224.8|2218.8|48
1595942700000|2020-07-28 13:25:00|2226.8|2220.8|2227.3|2221.3|2227.5|2221.5|2225|2219|113
1595943000000|2020-07-28 13:30:00|2227|2221|2226.3|2220.3|2227.8|2221.8|2224.3|2218.3|126
1595943300000|2020-07-28 13:35:00|2226.5|2220.5|2225.4|2219.4|2227.5|2221.5|2222.9|2216.9|75
1595943600000|2020-07-28 13:40:00|2225.6|2219.6|2227.1|2221.1|2227.9|2221.9|2225.4|2219.4|56
1595943900000|2020-07-28 13:45:00|2227|2221|2230.1|2224.1|2231.1|2225.1|2227|2221|82
1595944200000|2020-07-28 13:50:00|2229.9|2223.9|2227.9|2221.9|2230.4|2224.4|2227.9|2221.9|70
1595944500000|2020-07-28 13:55:00|2228.1|2222.1|2227.4|2221.4|2229.1|2223.1|2226.8|2220.8|41
1595944800000|2020-07-28 14:00:00|2227.3|2221.3|2228.9|2222.9|2230.1|2224.1|2226.9|2220.9|125
1595945100000|2020-07-28 14:05:00|2228.6|2222.6|2229.1|2223.1|2230.5|2224.5|2227.9|2221.9|114
1595945400000|2020-07-28 14:10:00|2228.9|2222.9|2231.8|2225.8|2232|2226|2228.9|2222.9|61
1595945700000|2020-07-28 14:15:00|2232|2226|2231.4|2225.4|2233.8|2227.8|2230.8|2224.8|90
1595946000000|2020-07-28 14:20:00|2231.8|2225.8|2230.8|2224.8|2234.6|2228.6|2230.8|2224.8|86
1595946300000|2020-07-28 14:25:00|2231|2225|2230.8|2224.8|2231.4|2225.4|2227.4|2221.4|105
1595946600000|2020-07-28 14:30:00|2231|2225|2233.9|2227.9|2234.4|2228.4|2230.8|2224.8|64
1595946900000|2020-07-28 14:35:00|2233.6|2227.6|2236.4|2230.4|2237|2231|2232.5|2226.5|92
1595947200000|2020-07-28 14:40:00|2236.6|2230.6|2235.5|2229.5|2237.4|2231.4|2234.3|2228.3|99
1595947500000|2020-07-28 14:45:00|2235.3|2229.3|2240.8|2234.8|2241.6|2235.6|2235|2229|97
1595947800000|2020-07-28 14:50:00|2241|2235|2241.3|2235.3|2242.9|2236.9|2240.8|2234.8|90
1595948100000|2020-07-28 14:55:00|2241.4|2235.4|2249.8|2243.8|2251.8|2245.8|2241.4|2235.4|187
1595948400000|2020-07-28 15:00:00|2250.3|2244.3|2249.3|2243.3|2250.5|2244.5|2245.3|2239.3|105
1595948700000|2020-07-28 15:05:00|2249|2243|2246.8|2240.8|2249|2243|2244.8|2238.8|113
1595949000000|2020-07-28 15:10:00|2246.5|2240.5|2250|2244|2250.3|2244.3|2246.5|2240.5|53
1595949300000|2020-07-28 15:15:00|2250.3|2244.3|2252|2246|2252.4|2246.4|2249.3|2243.3|58
1595949600000|2020-07-28 15:20:00|2252.3|2246.3|2257.5|2251.5|2257.8|2251.8|2252|2246|65
1595949900000|2020-07-28 15:25:00|2257.8|2251.8|2254.3|2248.3|2257.8|2251.8|2253.6|2247.6|87
1595950200000|2020-07-28 15:30:00|2254.5|2248.5|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|76
1595950500000|2020-07-28 15:35:00|2255|2249|2256|2250|2256.1|2250.1|2254|2248|20
1595950800000|2020-07-28 15:40:00|2255.8|2249.8|2253.3|2247.3|2256.8|2250.8|2253.3|2247.3|39
1595951100000|2020-07-28 15:45:00|2253.8|2247.8|2252.3|2246.3|2254.3|2248.3|2250.3|2244.3|36
1595951400000|2020-07-28 15:50:00|2252.5|2246.5|2256.3|2250.3|2256.3|2250.3|2252.3|2246.3|29
1595951700000|2020-07-28 15:55:00|2256.5|2250.5|2257.5|2251.5|2258.5|2252.5|2256.3|2250.3|41
1595952000000|2020-07-28 16:00:00|2257.8|2251.8|2256|2250|2258.8|2252.8|2256|2250|23
1595952300000|2020-07-28 16:05:00|2256.3|2250.3|2257|2251|2257.5|2251.5|2255.8|2249.8|27
1595952600000|2020-07-28 16:10:00|2256.8|2250.8|2256.6|2250.6|2257|2251|2256|2250|17
1595952900000|2020-07-28 16:15:00|2256.5|2250.5|2258.8|2252.8|2259|2253|2256.5|2250.5|157
1595953200000|2020-07-28 16:20:00|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2256.8|2250.8|10
1595953500000|2020-07-28 16:25:00|2257.3|2251.3|2257|2251|2257.3|2251.3|2257|2251|2
1595953800000|2020-07-28 16:30:00|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2254.3|2248.3|37
1595954100000|2020-07-28 16:35:00|2256.3|2250.3|2260|2254|2260.5|2254.5|2256.3|2250.3|63
1595954400000|2020-07-28 16:40:00|2259.8|2253.8|2264|2258|2264|2258|2258.5|2252.5|27
1595954700000|2020-07-28 16:45:00|2263.3|2257.3|2265.8|2259.8|2267.5|2261.5|2262.5|2256.5|51
1595955000000|2020-07-28 16:50:00|2266|2260|2264.3|2258.3|2267.5|2261.5|2263.8|2257.8|54
1595955300000|2020-07-28 16:55:00|2264.5|2258.5|2267|2261|2267.8|2261.8|2264.4|2258.4|37
1595980800000|2020-07-29 00:00:00|2262.9|2256.9|2262.5|2256.5|2263.6|2257.6|2262.5|2256.5|6
1595981400000|2020-07-29 00:10:00|2261.9|2255.9|2261.1|2255.1|2261.9|2255.9|2261.1|2255.1|2
1595981700000|2020-07-29 00:15:00|2261.6|2255.6|2262.4|2256.4|2262.4|2256.4|2261.6|2255.6|2
1595982000000|2020-07-29 00:20:00|2262.6|2256.6|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|3
1595982300000|2020-07-29 00:25:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1595982900000|2020-07-29 00:35:00|2263|2257|2263|2257|2263|2257|2263|2257|1
1595983500000|2020-07-29 00:45:00|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1595983800000|2020-07-29 00:50:00|2262.5|2256.5|2262.3|2256.3|2262.5|2256.5|2262|2256|4
1595984100000|2020-07-29 00:55:00|2262.1|2256.1|2262|2256|2262.1|2256.1|2261.9|2255.9|3
1595984400000|2020-07-29 01:00:00|2262.6|2256.6|2255.6|2249.6|2263.1|2257.1|2253.9|2247.9|133
1595984700000|2020-07-29 01:05:00|2255.9|2249.9|2254.5|2248.5|2256.6|2250.6|2251.5|2245.5|62
1595985000000|2020-07-29 01:10:00|2254.8|2248.8|2255.1|2249.1|2255.8|2249.8|2253.8|2247.8|30
1595985300000|2020-07-29 01:15:00|2255|2249|2251.8|2245.8|2255|2249|2250.4|2244.4|39
1595985600000|2020-07-29 01:20:00|2251.5|2245.5|2252.8|2246.8|2252.8|2246.8|2250.4|2244.4|35
1595985900000|2020-07-29 01:25:00|2253.1|2247.1|2253.1|2247.1|2254.3|2248.3|2252.8|2246.8|26
1595986200000|2020-07-29 01:30:00|2253.3|2247.3|2252.4|2246.4|2254.1|2248.1|2250.8|2244.8|40
1595986500000|2020-07-29 01:35:00|2252.3|2246.3|2252.8|2246.8|2253.1|2247.1|2251.8|2245.8|39
1595986800000|2020-07-29 01:40:00|2252.6|2246.6|2256.1|2250.1|2257.4|2251.4|2252.4|2246.4|35
1595987100000|2020-07-29 01:45:00|2256.5|2250.5|2261.9|2255.9|2263|2257|2256.5|2250.5|68
1595987400000|2020-07-29 01:50:00|2262.1|2256.1|2262.1|2256.1|2262.6|2256.6|2261.5|2255.5|23
1595987700000|2020-07-29 01:55:00|2262.4|2256.4|2261.8|2255.8|2262.8|2256.8|2261.8|2255.8|10
1595988000000|2020-07-29 02:00:00|2262|2256|2260.1|2254.1|2262.3|2256.3|2259.4|2253.4|29
1595988300000|2020-07-29 02:05:00|2260|2254|2258.5|2252.5|2260|2254|2257.9|2251.9|44
1595988600000|2020-07-29 02:10:00|2258.8|2252.8|2259.8|2253.8|2260.8|2254.8|2258.8|2252.8|34
1595988900000|2020-07-29 02:15:00|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|3
1595989200000|2020-07-29 02:20:00|2259.8|2253.8|2257.6|2251.6|2259.8|2253.8|2257.6|2251.6|7
1595989500000|2020-07-29 02:25:00|2258.1|2252.1|2257.6|2251.6|2258.9|2252.9|2257.4|2251.4|12
1595989800000|2020-07-29 02:30:00|2257.9|2251.9|2258.6|2252.6|2259.8|2253.8|2257.9|2251.9|36
1595990100000|2020-07-29 02:35:00|2258.8|2252.8|2257.8|2251.8|2258.8|2252.8|2257.5|2251.5|17
1595990400000|2020-07-29 02:40:00|2257.5|2251.5|2256.5|2250.5|2257.5|2251.5|2253.5|2247.5|57
1595990700000|2020-07-29 02:45:00|2256.8|2250.8|2265.4|2259.4|2265.8|2259.8|2256.8|2250.8|111
1595991000000|2020-07-29 02:50:00|2265.3|2259.3|2263.3|2257.3|2265.8|2259.8|2263.3|2257.3|60
1595991300000|2020-07-29 02:55:00|2263.5|2257.5|2264.6|2258.6|2266.1|2260.1|2263.5|2257.5|49
1595991600000|2020-07-29 03:00:00|2264.9|2258.9|2265.6|2259.6|2267.1|2261.1|2264.4|2258.4|41
1595991900000|2020-07-29 03:05:00|2265.4|2259.4|2266.4|2260.4|2267.8|2261.8|2265.1|2259.1|49
1595992200000|2020-07-29 03:10:00|2266.5|2260.5|2267|2261|2267.9|2261.9|2265.5|2259.5|48
1595992500000|2020-07-29 03:15:00|2267.4|2261.4|2265.6|2259.6|2267.8|2261.8|2265.6|2259.6|47
1595992800000|2020-07-29 03:20:00|2265.4|2259.4|2262.8|2256.8|2265.6|2259.6|2259.6|2253.6|59
1595993100000|2020-07-29 03:25:00|2263|2257|2261.9|2255.9|2265|2259|2260|2254|60
1595993400000|2020-07-29 03:30:00|2262.1|2256.1|2262|2256|2262.1|2256.1|2261.8|2255.8|6
1595993700000|2020-07-29 03:35:00|2262.1|2256.1|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|2
1595994000000|2020-07-29 03:40:00|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1595994300000|2020-07-29 03:45:00|2261.5|2255.5|2261.6|2255.6|2262.1|2256.1|2261.5|2255.5|5
1595994600000|2020-07-29 03:50:00|2261.9|2255.9|2262.8|2256.8|2262.8|2256.8|2261.9|2255.9|4
1595995500000|2020-07-29 04:05:00|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1595995800000|2020-07-29 04:10:00|2262.5|2256.5|2261.8|2255.8|2262.5|2256.5|2261.8|2255.8|4
1595996100000|2020-07-29 04:15:00|2261.5|2255.5|2260.6|2254.6|2261.5|2255.5|2260.6|2254.6|4
1595996400000|2020-07-29 04:20:00|2260.4|2254.4|2260.6|2254.6|2260.6|2254.6|2260.4|2254.4|6
1595996700000|2020-07-29 04:25:00|2260.9|2254.9|2260.6|2254.6|2260.9|2254.9|2260.4|2254.4|6
1595997000000|2020-07-29 04:30:00|2260.5|2254.5|2259.8|2253.8|2260.5|2254.5|2259.8|2253.8|2
1595997300000|2020-07-29 04:35:00|2259.5|2253.5|2258.4|2252.4|2260.1|2254.1|2258|2252|11
1595997600000|2020-07-29 04:40:00|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1595997900000|2020-07-29 04:45:00|2258.4|2252.4|2257.4|2251.4|2258.4|2252.4|2257.4|2251.4|3
1595998200000|2020-07-29 04:50:00|2258.1|2252.1|2257.4|2251.4|2258.1|2252.1|2256.6|2250.6|7
1595998500000|2020-07-29 04:55:00|2257.6|2251.6|2256.5|2250.5|2257.6|2251.6|2256.5|2250.5|3
1595998800000|2020-07-29 05:00:00|2256.8|2250.8|2258.9|2252.9|2258.9|2252.9|2256.8|2250.8|9
1595999100000|2020-07-29 05:05:00|2259.1|2253.1|2257.8|2251.8|2259.1|2253.1|2257.8|2251.8|8
1595999400000|2020-07-29 05:10:00|2258.1|2252.1|2258.4|2252.4|2258.4|2252.4|2258.1|2252.1|2
1595999700000|2020-07-29 05:15:00|2258.9|2252.9|2258.4|2252.4|2258.9|2252.9|2258.4|2252.4|2
1596000000000|2020-07-29 05:20:00|2258.1|2252.1|2258.6|2252.6|2258.6|2252.6|2258|2252|7
1596000300000|2020-07-29 05:25:00|2258.8|2252.8|2259.8|2253.8|2259.8|2253.8|2258.8|2252.8|13
1596000600000|2020-07-29 05:30:00|2260|2254|2262.4|2256.4|2265.3|2259.3|2260|2254|73
1596000900000|2020-07-29 05:35:00|2262.5|2256.5|2265.9|2259.9|2267.6|2261.6|2262.5|2256.5|71
1596001200000|2020-07-29 05:40:00|2265.6|2259.6|2264.1|2258.1|2265.6|2259.6|2262.1|2256.1|54
1596001500000|2020-07-29 05:45:00|2264.5|2258.5|2264.4|2258.4|2265.4|2259.4|2263.4|2257.4|37
1596001800000|2020-07-29 05:50:00|2264.6|2258.6|2265.4|2259.4|2265.4|2259.4|2264.3|2258.3|51
1596002100000|2020-07-29 05:55:00|2265.6|2259.6|2266.6|2260.6|2267.6|2261.6|2264.8|2258.8|40
1596002400000|2020-07-29 06:00:00|2266.9|2260.9|2267.5|2261.5|2267.5|2261.5|2265.6|2259.6|24
1596002700000|2020-07-29 06:05:00|2267.9|2261.9|2268.3|2262.3|2269.1|2263.1|2266.9|2260.9|63
1596003000000|2020-07-29 06:10:00|2268.5|2262.5|2280|2274|2282.3|2276.3|2268.5|2262.5|155
1596003300000|2020-07-29 06:15:00|2280.3|2274.3|2286.3|2280.3|2286.4|2280.4|2280.3|2274.3|191
1596003600000|2020-07-29 06:20:00|2286.4|2280.4|2287.8|2281.8|2291.6|2285.6|2285.9|2279.9|227
1596003900000|2020-07-29 06:25:00|2288|2282|2286.9|2280.9|2291.8|2285.8|2284.5|2278.5|206
1596004200000|2020-07-29 06:30:00|2286.6|2280.6|2283.6|2277.6|2290.3|2284.3|2281.5|2275.5|203
1596004500000|2020-07-29 06:35:00|2283.5|2277.5|2282.6|2276.6|2286.6|2280.6|2282.1|2276.1|150
1596004800000|2020-07-29 06:40:00|2282.9|2276.9|2282.9|2276.9|2286.1|2280.1|2277.9|2271.9|103
1596005100000|2020-07-29 06:45:00|2283.1|2277.1|2282.1|2276.1|2284.9|2278.9|2279.1|2273.1|71
1596005400000|2020-07-29 06:50:00|2281.9|2275.9|2282|2276|2288.8|2282.8|2280|2274|159
1596005700000|2020-07-29 06:55:00|2282.3|2276.3|2287.5|2281.5|2288|2282|2282.3|2276.3|156
1596006000000|2020-07-29 07:00:00|2287.3|2281.3|2289.8|2283.8|2291.1|2285.1|2287.3|2281.3|56
1596006300000|2020-07-29 07:05:00|2290|2284|2287|2281|2290|2284|2287|2281|36
1596006600000|2020-07-29 07:10:00|2286.9|2280.9|2290.5|2284.5|2290.6|2284.6|2286.5|2280.5|32
1596006900000|2020-07-29 07:15:00|2290.3|2284.3|2286.5|2280.5|2290.3|2284.3|2286|2280|39
1596007200000|2020-07-29 07:20:00|2286.8|2280.8|2290|2284|2290|2284|2285.3|2279.3|36
1596007500000|2020-07-29 07:25:00|2290.5|2284.5|2290.3|2284.3|2290.8|2284.8|2288.5|2282.5|31
1596007800000|2020-07-29 07:30:00|2290.8|2284.8|2289.8|2283.8|2290.8|2284.8|2289.8|2283.8|22
1596008100000|2020-07-29 07:35:00|2290|2284|2289.8|2283.8|2290.8|2284.8|2289.3|2283.3|22
1596008400000|2020-07-29 07:40:00|2290.3|2284.3|2289.3|2283.3|2292.5|2286.5|2288.5|2282.5|54
1596008700000|2020-07-29 07:45:00|2289.5|2283.5|2290.8|2284.8|2291.1|2285.1|2289.5|2283.5|37
1596009000000|2020-07-29 07:50:00|2290.9|2284.9|2288|2282|2291.3|2285.3|2287.8|2281.8|20
1596009300000|2020-07-29 07:55:00|2288.3|2282.3|2287.3|2281.3|2289.5|2283.5|2286.8|2280.8|27
1596009600000|2020-07-29 08:00:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2283.5|2277.5|91
1596009900000|2020-07-29 08:05:00|2288.3|2282.3|2291.3|2285.3|2291.3|2285.3|2286.8|2280.8|49
1596010200000|2020-07-29 08:10:00|2291|2285|2291.5|2285.5|2297.4|2291.4|2290.8|2284.8|58
1596010500000|2020-07-29 08:15:00|2291.8|2285.8|2295|2289|2295.8|2289.8|2291.5|2285.5|36
1596010800000|2020-07-29 08:20:00|2295.3|2289.3|2295.3|2289.3|2295.8|2289.8|2294.8|2288.8|26
1596011100000|2020-07-29 08:25:00|2295|2289|2291|2285|2295|2289|2289.8|2283.8|26
1596011400000|2020-07-29 08:30:00|2290.8|2284.8|2289|2283|2293.5|2287.5|2288|2282|53
1596011700000|2020-07-29 08:35:00|2288.8|2282.8|2290.3|2284.3|2291|2285|2288.8|2282.8|35
1596012000000|2020-07-29 08:40:00|2290|2284|2288.3|2282.3|2290|2284|2287.8|2281.8|22
1596012300000|2020-07-29 08:45:00|2288.8|2282.8|2289|2283|2289.8|2283.8|2286.8|2280.8|27
1596012600000|2020-07-29 08:50:00|2289.3|2283.3|2287.8|2281.8|2289.8|2283.8|2286|2280|19
1596012900000|2020-07-29 08:55:00|2288|2282|2290.3|2284.3|2290.8|2284.8|2287.5|2281.5|36
1596013200000|2020-07-29 09:00:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2289|2283|24
1596013500000|2020-07-29 09:05:00|2289.8|2283.8|2289|2283|2289.8|2283.8|2288.3|2282.3|19
1596013800000|2020-07-29 09:10:00|2289.3|2283.3|2288.3|2282.3|2289.3|2283.3|2288|2282|22
1596014100000|2020-07-29 09:15:00|2288|2282|2285.8|2279.8|2288|2282|2285|2279|21
1596014400000|2020-07-29 09:20:00|2285.5|2279.5|2286.8|2280.8|2287.3|2281.3|2285|2279|18
1596014700000|2020-07-29 09:25:00|2287|2281|2290.3|2284.3|2290.3|2284.3|2287|2281|18
1596015000000|2020-07-29 09:30:00|2290.5|2284.5|2288.5|2282.5|2290.8|2284.8|2288.3|2282.3|30
1596015300000|2020-07-29 09:35:00|2288.8|2282.8|2287.8|2281.8|2289.3|2283.3|2287.5|2281.5|14
1596015600000|2020-07-29 09:40:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2286.5|2280.5|9
1596015900000|2020-07-29 09:45:00|2288|2282|2286.9|2280.9|2288|2282|2286.9|2280.9|10
1596016200000|2020-07-29 09:50:00|2287|2281|2285|2279|2287.3|2281.3|2285|2279|21
1596016500000|2020-07-29 09:55:00|2285.3|2279.3|2284.5|2278.5|2285.3|2279.3|2284.5|2278.5|11
1596016800000|2020-07-29 10:00:00|2284.8|2278.8|2284|2278|2285.5|2279.5|2284|2278|15
1596017100000|2020-07-29 10:05:00|2284.3|2278.3|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|23
1596017400000|2020-07-29 10:10:00|2284|2278|2283.3|2277.3|2284.3|2278.3|2283.3|2277.3|8
1596017700000|2020-07-29 10:15:00|2283.5|2277.5|2284.3|2278.3|2284.3|2278.3|2283.3|2277.3|10
1596018000000|2020-07-29 10:20:00|2284.5|2278.5|2285.3|2279.3|2287.5|2281.5|2284.5|2278.5|18
1596018300000|2020-07-29 10:25:00|2285.4|2279.4|2285.8|2279.8|2285.8|2279.8|2284.6|2278.6|13
1596018600000|2020-07-29 10:30:00|2286.1|2280.1|2286.3|2280.3|2286.5|2280.5|2285.6|2279.6|19
1596018900000|2020-07-29 10:35:00|2286.5|2280.5|2285.9|2279.9|2286.5|2280.5|2284.8|2278.8|24
1596019200000|2020-07-29 10:40:00|2285.6|2279.6|2284.8|2278.8|2285.6|2279.6|2284.8|2278.8|15
1596019500000|2020-07-29 10:45:00|2285|2279|2285.4|2279.4|2285.8|2279.8|2285|2279|18
1596019800000|2020-07-29 10:50:00|2285.3|2279.3|2286.3|2280.3|2286.3|2280.3|2285.1|2279.1|12
1596020100000|2020-07-29 10:55:00|2286.4|2280.4|2283.8|2277.8|2286.4|2280.4|2283.8|2277.8|26
1596020400000|2020-07-29 11:00:00|2284|2278|2284.8|2278.8|2285.1|2279.1|2284|2278|15
1596020700000|2020-07-29 11:05:00|2284.5|2278.5|2284.5|2278.5|2284.6|2278.6|2283.5|2277.5|13
1596021000000|2020-07-29 11:10:00|2284.8|2278.8|2285.5|2279.5|2285.5|2279.5|2284|2278|13
1596021300000|2020-07-29 11:15:00|2285.3|2279.3|2285.3|2279.3|2286|2280|2284.1|2278.1|29
1596021600000|2020-07-29 11:20:00|2285|2279|2285.3|2279.3|2285.8|2279.8|2283.5|2277.5|33
1596021900000|2020-07-29 11:25:00|2285|2279|2288.5|2282.5|2289.5|2283.5|2285|2279|31
1596022200000|2020-07-29 11:30:00|2288.3|2282.3|2290.3|2284.3|2290.3|2284.3|2287|2281|48
1596022500000|2020-07-29 11:35:00|2290.5|2284.5|2292.5|2286.5|2294|2288|2290|2284|40
1596022800000|2020-07-29 11:40:00|2293.3|2287.3|2293.5|2287.5|2294.3|2288.3|2291.3|2285.3|44
1596023100000|2020-07-29 11:45:00|2293.8|2287.8|2295.8|2289.8|2296|2290|2293.3|2287.3|36
1596023400000|2020-07-29 11:50:00|2295.3|2289.3|2297|2291|2297.9|2291.9|2292.3|2286.3|129
1596023700000|2020-07-29 11:55:00|2297.3|2291.3|2297.8|2291.8|2297.8|2291.8|2295.5|2289.5|41
1596024000000|2020-07-29 12:00:00|2298|2292|2299.8|2293.8|2301.1|2295.1|2298|2292|74
1596024300000|2020-07-29 12:05:00|2300|2294|2300|2294|2301.3|2295.3|2298.5|2292.5|34
1596024600000|2020-07-29 12:10:00|2300.1|2294.1|2300.5|2294.5|2301.3|2295.3|2299.5|2293.5|57
1596024900000|2020-07-29 12:15:00|2300.8|2294.8|2299.9|2293.9|2300.8|2294.8|2299.5|2293.5|20
1596025200000|2020-07-29 12:20:00|2300|2294|2300.8|2294.8|2301.8|2295.8|2300|2294|30
1596025500000|2020-07-29 12:25:00|2301|2295|2302.8|2296.8|2302.8|2296.8|2300.6|2294.6|47
1596025800000|2020-07-29 12:30:00|2302.5|2296.5|2306.5|2300.5|2306.5|2300.5|2302.5|2296.5|64
1596026100000|2020-07-29 12:35:00|2307|2301|2303.8|2297.8|2307|2301|2303.5|2297.5|45
1596026400000|2020-07-29 12:40:00|2303.5|2297.5|2299.9|2293.9|2303.5|2297.5|2298.6|2292.6|58
1596026700000|2020-07-29 12:45:00|2299.6|2293.6|2300.9|2294.9|2302.1|2296.1|2299|2293|46
1596027000000|2020-07-29 12:50:00|2301.1|2295.1|2298.9|2292.9|2302.6|2296.6|2298.6|2292.6|64
1596027300000|2020-07-29 12:55:00|2299|2293|2298.3|2292.3|2299.4|2293.4|2296.1|2290.1|43
1596027600000|2020-07-29 13:00:00|2297.9|2291.9|2304.4|2298.4|2304.6|2298.6|2293.4|2287.4|212
1596027900000|2020-07-29 13:05:00|2304.1|2298.1|2305.3|2299.3|2307.8|2301.8|2302|2296|212
1596028200000|2020-07-29 13:10:00|2305|2299|2297.4|2291.4|2309|2303|2295.1|2289.1|222
1596028500000|2020-07-29 13:15:00|2297|2291|2298.8|2292.8|2303.4|2297.4|2296.3|2290.3|117
1596028800000|2020-07-29 13:20:00|2298.9|2292.9|2301.5|2295.5|2301.8|2295.8|2296.6|2290.6|147
1596029100000|2020-07-29 13:25:00|2301.6|2295.6|2301.6|2295.6|2305.1|2299.1|2300.3|2294.3|113
1596029400000|2020-07-29 13:30:00|2301.9|2295.9|2307.1|2301.1|2307.1|2301.1|2301.9|2295.9|82
1596029700000|2020-07-29 13:35:00|2306.9|2300.9|2304|2298|2309.5|2303.5|2304|2298|76
1596030000000|2020-07-29 13:40:00|2304.1|2298.1|2300.8|2294.8|2306.4|2300.4|2298.3|2292.3|110
1596030300000|2020-07-29 13:45:00|2300.3|2294.3|2287.8|2281.8|2300.8|2294.8|2285.8|2279.8|205
1596030600000|2020-07-29 13:50:00|2288|2282|2282.3|2276.3|2291|2285|2280.4|2274.4|148
1596030900000|2020-07-29 13:55:00|2283|2277|2288.1|2282.1|2290.5|2284.5|2282.5|2276.5|136
1596031200000|2020-07-29 14:00:00|2288|2282|2290|2284|2290|2284|2287.1|2281.1|136
1596031500000|2020-07-29 14:05:00|2290.3|2284.3|2290.5|2284.5|2291.8|2285.8|2287.8|2281.8|115
1596031800000|2020-07-29 14:10:00|2290.8|2284.8|2288.9|2282.9|2294.9|2288.9|2288.8|2282.8|139
1596032100000|2020-07-29 14:15:00|2289|2283|2285.9|2279.9|2289|2283|2274.6|2268.6|203
1596032400000|2020-07-29 14:20:00|2285.6|2279.6|2284.5|2278.5|2287.6|2281.6|2282.9|2276.9|117
1596032700000|2020-07-29 14:25:00|2284.6|2278.6|2289.5|2283.5|2290|2284|2284.1|2278.1|149
1596033000000|2020-07-29 14:30:00|2289.8|2283.8|2287.5|2281.5|2291.8|2285.8|2283.8|2277.8|155
1596033300000|2020-07-29 14:35:00|2287.3|2281.3|2293.8|2287.8|2294|2288|2285|2279|153
1596033600000|2020-07-29 14:40:00|2294|2288|2298.5|2292.5|2298.6|2292.6|2290.4|2284.4|219
1596033900000|2020-07-29 14:45:00|2298.8|2292.8|2297.8|2291.8|2299.4|2293.4|2293.3|2287.3|111
1596034200000|2020-07-29 14:50:00|2297.3|2291.3|2300|2294|2301|2295|2294.3|2288.3|120
1596034500000|2020-07-29 14:55:00|2300.3|2294.3|2297.8|2291.8|2302.8|2296.8|2295.5|2289.5|148
1596034800000|2020-07-29 15:00:00|2298|2292|2295.5|2289.5|2298.3|2292.3|2293.3|2287.3|65
1596035100000|2020-07-29 15:05:00|2295.8|2289.8|2295.5|2289.5|2296.3|2290.3|2294.5|2288.5|102
1596035400000|2020-07-29 15:10:00|2295.8|2289.8|2300|2294|2300.3|2294.3|2294.5|2288.5|78
1596035700000|2020-07-29 15:15:00|2299.6|2293.6|2298.5|2292.5|2299.8|2293.8|2298.3|2292.3|25
1596036000000|2020-07-29 15:20:00|2298.8|2292.8|2298|2292|2298.8|2292.8|2297.3|2291.3|34
1596036300000|2020-07-29 15:25:00|2298.3|2292.3|2301.5|2295.5|2302|2296|2298.3|2292.3|64
1596036600000|2020-07-29 15:30:00|2301.3|2295.3|2301.6|2295.6|2302|2296|2300.5|2294.5|29
1596036900000|2020-07-29 15:35:00|2301.8|2295.8|2302.3|2296.3|2303|2297|2301.4|2295.4|22
1596037200000|2020-07-29 15:40:00|2302|2296|2301.8|2295.8|2302.8|2296.8|2301.8|2295.8|21
1596037500000|2020-07-29 15:45:00|2301.4|2295.4|2300.8|2294.8|2301.4|2295.4|2299|2293|22
1596037800000|2020-07-29 15:50:00|2301|2295|2303|2297|2303|2297|2301|2295|10
1596038100000|2020-07-29 15:55:00|2303.5|2297.5|2303|2297|2303.5|2297.5|2301.5|2295.5|14
1596038400000|2020-07-29 16:00:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2299.5|2293.5|21
1596038700000|2020-07-29 16:05:00|2303.6|2297.6|2303|2297|2303.8|2297.8|2301.3|2295.3|23
1596039000000|2020-07-29 16:10:00|2302.8|2296.8|2302.8|2296.8|2303.9|2297.9|2302.3|2296.3|27
1596039300000|2020-07-29 16:15:00|2302.5|2296.5|2300.8|2294.8|2303|2297|2300.8|2294.8|37
1596039600000|2020-07-29 16:20:00|2301|2295|2299.5|2293.5|2301.4|2295.4|2299.3|2293.3|18
1596039900000|2020-07-29 16:25:00|2299.3|2293.3|2300.8|2294.8|2300.8|2294.8|2298.8|2292.8|22
1596040200000|2020-07-29 16:30:00|2300.5|2294.5|2303.8|2297.8|2303.8|2297.8|2300|2294|16
1596040500000|2020-07-29 16:35:00|2303.5|2297.5|2302.5|2296.5|2303.8|2297.8|2302|2296|38
1596040800000|2020-07-29 16:40:00|2302.3|2296.3|2306|2300|2306|2300|2301.3|2295.3|32
1596041100000|2020-07-29 16:45:00|2305.3|2299.3|2304.8|2298.8|2305.8|2299.8|2304.8|2298.8|8
1596041400000|2020-07-29 16:50:00|2305|2299|2306.5|2300.5|2307.3|2301.3|2305|2299|9
1596041700000|2020-07-29 16:55:00|2306.3|2300.3|2305.6|2299.6|2306.3|2300.3|2305.6|2299.6|9
1596067200000|2020-07-30 00:00:00|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1596068400000|2020-07-30 00:20:00|2305.4|2299.4|2305.9|2299.9|2305.9|2299.9|2305.4|2299.4|2
1596068700000|2020-07-30 00:25:00|2306.1|2300.1|2306.6|2300.6|2307.4|2301.4|2306.1|2300.1|6
1596069000000|2020-07-30 00:30:00|2307.4|2301.4|2306.9|2300.9|2308.1|2302.1|2306.3|2300.3|19
1596069300000|2020-07-30 00:35:00|2306.8|2300.8|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|3
1596070200000|2020-07-30 00:50:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1596070500000|2020-07-30 00:55:00|2307.6|2301.6|2307.1|2301.1|2307.6|2301.6|2306.6|2300.6|8
1596070800000|2020-07-30 01:00:00|2307|2301|2302|2296|2307|2301|2299.6|2293.6|84
1596071100000|2020-07-30 01:05:00|2301.9|2295.9|2302.9|2296.9|2303.6|2297.6|2301.9|2295.9|15
1596071400000|2020-07-30 01:10:00|2302.6|2296.6|2299.5|2293.5|2302.9|2296.9|2295.1|2289.1|98
1596071700000|2020-07-30 01:15:00|2299.8|2293.8|2303.1|2297.1|2303.4|2297.4|2299.8|2293.8|35
1596072000000|2020-07-30 01:20:00|2303.4|2297.4|2306.8|2300.8|2308.4|2302.4|2303.4|2297.4|121
1596072300000|2020-07-30 01:25:00|2306.5|2300.5|2306.5|2300.5|2307.8|2301.8|2304.5|2298.5|83
1596072600000|2020-07-30 01:30:00|2306.8|2300.8|2304.6|2298.6|2307.9|2301.9|2304|2298|61
1596072900000|2020-07-30 01:35:00|2304.4|2298.4|2305|2299|2305.4|2299.4|2301.8|2295.8|85
1596073200000|2020-07-30 01:40:00|2306.1|2300.1|2306.4|2300.4|2307.9|2301.9|2305.3|2299.3|85
1596073500000|2020-07-30 01:45:00|2306.6|2300.6|2306.9|2300.9|2308.1|2302.1|2304.9|2298.9|76
1596073800000|2020-07-30 01:50:00|2307.1|2301.1|2304.6|2298.6|2307.6|2301.6|2304.6|2298.6|46
1596074100000|2020-07-30 01:55:00|2303.9|2297.9|2302.5|2296.5|2304.3|2298.3|2300.5|2294.5|83
1596074400000|2020-07-30 02:00:00|2302.8|2296.8|2304.1|2298.1|2305.3|2299.3|2302.6|2296.6|59
1596074700000|2020-07-30 02:05:00|2303.9|2297.9|2304.6|2298.6|2304.6|2298.6|2301.9|2295.9|48
1596075000000|2020-07-30 02:10:00|2305.4|2299.4|2304.5|2298.5|2305.8|2299.8|2302.1|2296.1|52
1596075300000|2020-07-30 02:15:00|2304.3|2298.3|2304.4|2298.4|2304.4|2298.4|2304.3|2298.3|2
1596075600000|2020-07-30 02:20:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1596075900000|2020-07-30 02:25:00|2304.4|2298.4|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|2
1596076200000|2020-07-30 02:30:00|2304.5|2298.5|2303.8|2297.8|2304.5|2298.5|2302.5|2296.5|19
1596076500000|2020-07-30 02:35:00|2303.9|2297.9|2307.3|2301.3|2307.4|2301.4|2303.9|2297.9|13
1596076800000|2020-07-30 02:40:00|2306.9|2300.9|2305.5|2299.5|2306.9|2300.9|2304.8|2298.8|24
1596077100000|2020-07-30 02:45:00|2305.6|2299.6|2308|2302|2308.9|2302.9|2305.6|2299.6|38
1596077400000|2020-07-30 02:50:00|2308.3|2302.3|2308.5|2302.5|2310.1|2304.1|2308.3|2302.3|47
1596077700000|2020-07-30 02:55:00|2308.8|2302.8|2309.3|2303.3|2309.9|2303.9|2307.8|2301.8|29
1596078000000|2020-07-30 03:00:00|2309.4|2303.4|2311.1|2305.1|2311.1|2305.1|2309.1|2303.1|48
1596078300000|2020-07-30 03:05:00|2311.4|2305.4|2310.4|2304.4|2312.4|2306.4|2309.9|2303.9|54
1596078600000|2020-07-30 03:10:00|2310.6|2304.6|2313.6|2307.6|2314.1|2308.1|2310.1|2304.1|85
1596078900000|2020-07-30 03:15:00|2313.5|2307.5|2310.5|2304.5|2313.9|2307.9|2309.5|2303.5|46
1596079200000|2020-07-30 03:20:00|2310.6|2304.6|2311.6|2305.6|2312.8|2306.8|2310.6|2304.6|24
1596079500000|2020-07-30 03:25:00|2311.4|2305.4|2309.8|2303.8|2312.1|2306.1|2308.6|2302.6|29
1596080100000|2020-07-30 03:35:00|2310.1|2304.1|2312|2306|2312.1|2306.1|2310.1|2304.1|8
1596080400000|2020-07-30 03:40:00|2312.3|2306.3|2312|2306|2312.3|2306.3|2311.9|2305.9|4
1596080700000|2020-07-30 03:45:00|2312.6|2306.6|2313.9|2307.9|2314.8|2308.8|2312.6|2306.6|22
1596081000000|2020-07-30 03:50:00|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1596081300000|2020-07-30 03:55:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1596081900000|2020-07-30 04:05:00|2313.3|2307.3|2312.8|2306.8|2313.3|2307.3|2312.8|2306.8|2
1596082500000|2020-07-30 04:15:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1596082800000|2020-07-30 04:20:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1596083100000|2020-07-30 04:25:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1596084300000|2020-07-30 04:45:00|2312.9|2306.9|2313|2307|2313|2307|2312.9|2306.9|2
1596084900000|2020-07-30 04:55:00|2312.8|2306.8|2312.8|2306.8|2313|2307|2312.8|2306.8|3
1596085200000|2020-07-30 05:00:00|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2311.6|2305.6|3
1596085500000|2020-07-30 05:05:00|2311.4|2305.4|2310.6|2304.6|2311.8|2305.8|2310.6|2304.6|9
1596085800000|2020-07-30 05:10:00|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2309.9|2303.9|5
1596086100000|2020-07-30 05:15:00|2310.1|2304.1|2309.8|2303.8|2310.6|2304.6|2309.8|2303.8|10
1596086400000|2020-07-30 05:20:00|2310|2304|2311.8|2305.8|2311.8|2305.8|2309.3|2303.3|10
1596086700000|2020-07-30 05:25:00|2311.5|2305.5|2308.9|2302.9|2311.5|2305.5|2308.4|2302.4|13
1596087000000|2020-07-30 05:30:00|2308.8|2302.8|2303.1|2297.1|2308.8|2302.8|2299.9|2293.9|136
1596087300000|2020-07-30 05:35:00|2302.9|2296.9|2302.5|2296.5|2302.9|2296.9|2298.6|2292.6|68
1596087600000|2020-07-30 05:40:00|2302.3|2296.3|2299.3|2293.3|2302.4|2296.4|2299.3|2293.3|50
1596087900000|2020-07-30 05:45:00|2299|2293|2297.4|2291.4|2300.1|2294.1|2296.5|2290.5|64
1596088200000|2020-07-30 05:50:00|2297.6|2291.6|2302|2296|2302.5|2296.5|2297.6|2291.6|51
1596088500000|2020-07-30 05:55:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2300.1|2294.1|17
1596088800000|2020-07-30 06:00:00|2302.4|2296.4|2300|2294|2303.1|2297.1|2299.5|2293.5|37
1596089100000|2020-07-30 06:05:00|2299.8|2293.8|2301.1|2295.1|2301.5|2295.5|2298.9|2292.9|44
1596089400000|2020-07-30 06:10:00|2300.9|2294.9|2298.3|2292.3|2301.6|2295.6|2297.9|2291.9|39
1596089700000|2020-07-30 06:15:00|2298.1|2292.1|2298.9|2292.9|2300.1|2294.1|2297.9|2291.9|31
1596090000000|2020-07-30 06:20:00|2298.1|2292.1|2297.5|2291.5|2299.1|2293.1|2295.9|2289.9|47
1596090300000|2020-07-30 06:25:00|2297.3|2291.3|2291.5|2285.5|2297.3|2291.3|2290.5|2284.5|115
1596090600000|2020-07-30 06:30:00|2291.3|2285.3|2288.9|2282.9|2293.1|2287.1|2287.9|2281.9|150
1596090900000|2020-07-30 06:35:00|2289.1|2283.1|2292.3|2286.3|2292.8|2286.8|2287.5|2281.5|169
1596091200000|2020-07-30 06:40:00|2292|2286|2295.6|2289.6|2297.4|2291.4|2290.9|2284.9|98
1596091500000|2020-07-30 06:45:00|2294.9|2288.9|2301|2295|2301|2295|2294.9|2288.9|37
1596091800000|2020-07-30 06:50:00|2300.9|2294.9|2306|2300|2306|2300|2299.8|2293.8|59
1596092100000|2020-07-30 06:55:00|2307.1|2301.1|2310.5|2304.5|2311|2305|2306.8|2300.8|115
1596092400000|2020-07-30 07:00:00|2311.8|2305.8|2308.3|2302.3|2313.3|2307.3|2306.8|2300.8|83
1596092700000|2020-07-30 07:05:00|2308.5|2302.5|2309.5|2303.5|2310|2304|2308.3|2302.3|33
1596093000000|2020-07-30 07:10:00|2309.3|2303.3|2310|2304|2312.8|2306.8|2308.3|2302.3|39
1596093300000|2020-07-30 07:15:00|2309.5|2303.5|2309|2303|2309.8|2303.8|2308.3|2302.3|34
1596093600000|2020-07-30 07:20:00|2309.5|2303.5|2308.3|2302.3|2310|2304|2307.8|2301.8|50
1596093900000|2020-07-30 07:25:00|2308|2302|2307.3|2301.3|2308.8|2302.8|2307|2301|29
1596094200000|2020-07-30 07:30:00|2307|2301|2302.1|2296.1|2307.3|2301.3|2301.8|2295.8|37
1596094500000|2020-07-30 07:35:00|2301.8|2295.8|2302.8|2296.8|2303|2297|2298.8|2292.8|42
1596094800000|2020-07-30 07:40:00|2302.5|2296.5|2304|2298|2304.3|2298.3|2302|2296|30
1596095100000|2020-07-30 07:45:00|2303.8|2297.8|2304.5|2298.5|2306|2300|2303.5|2297.5|25
1596095400000|2020-07-30 07:50:00|2304.8|2298.8|2304.8|2298.8|2305.8|2299.8|2304|2298|13
1596095700000|2020-07-30 07:55:00|2304.5|2298.5|2302.8|2296.8|2304.5|2298.5|2302.5|2296.5|17
1596096000000|2020-07-30 08:00:00|2303|2297|2304.8|2298.8|2306.3|2300.3|2302.5|2296.5|29
1596096300000|2020-07-30 08:05:00|2304.3|2298.3|2303|2297|2305.3|2299.3|2302.5|2296.5|32
1596096600000|2020-07-30 08:10:00|2302.8|2296.8|2302.5|2296.5|2303|2297|2302.5|2296.5|20
1596096900000|2020-07-30 08:15:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2302.3|2296.3|9
1596097200000|2020-07-30 08:20:00|2302.5|2296.5|2302.3|2296.3|2303|2297|2301.3|2295.3|15
1596097500000|2020-07-30 08:25:00|2301.3|2295.3|2295.5|2289.5|2301.5|2295.5|2295.3|2289.3|27
1596097800000|2020-07-30 08:30:00|2295.8|2289.8|2296.5|2290.5|2297.6|2291.6|2294.3|2288.3|46
1596098100000|2020-07-30 08:35:00|2296.3|2290.3|2296.3|2290.3|2297.8|2291.8|2296|2290|23
1596098400000|2020-07-30 08:40:00|2296|2290|2295.5|2289.5|2296.3|2290.3|2294|2288|32
1596098700000|2020-07-30 08:45:00|2295.3|2289.3|2295|2289|2295.5|2289.5|2293.8|2287.8|38
1596099000000|2020-07-30 08:50:00|2295.3|2289.3|2294|2288|2295.8|2289.8|2293.6|2287.6|32
1596099300000|2020-07-30 08:55:00|2293.8|2287.8|2295.5|2289.5|2295.5|2289.5|2293.8|2287.8|18
1596099600000|2020-07-30 09:00:00|2295.3|2289.3|2293.8|2287.8|2296.3|2290.3|2293.5|2287.5|36
1596099900000|2020-07-30 09:05:00|2293.5|2287.5|2294.1|2288.1|2294.8|2288.8|2293.3|2287.3|33
1596100200000|2020-07-30 09:10:00|2293.8|2287.8|2294.3|2288.3|2295|2289|2292.5|2286.5|34
1596100500000|2020-07-30 09:15:00|2294|2288|2292.3|2286.3|2294|2288|2290.5|2284.5|27
1596100800000|2020-07-30 09:20:00|2292|2286|2294.3|2288.3|2294.3|2288.3|2291.4|2285.4|25
1596101100000|2020-07-30 09:25:00|2292.9|2286.9|2291.8|2285.8|2292.9|2286.9|2291.1|2285.1|20
1596101400000|2020-07-30 09:30:00|2292|2286|2293.6|2287.6|2293.6|2287.6|2291.3|2285.3|20
1596101700000|2020-07-30 09:35:00|2293.4|2287.4|2294|2288|2294.3|2288.3|2292.3|2286.3|21
1596102000000|2020-07-30 09:40:00|2294.1|2288.1|2296.5|2290.5|2297.3|2291.3|2294.1|2288.1|24
1596102300000|2020-07-30 09:45:00|2296.4|2290.4|2294|2288|2296.4|2290.4|2294|2288|9
1596102600000|2020-07-30 09:50:00|2294.1|2288.1|2295.4|2289.4|2295.4|2289.4|2294.1|2288.1|12
1596102900000|2020-07-30 09:55:00|2295.3|2289.3|2293.5|2287.5|2295.4|2289.4|2293.4|2287.4|25
1596103200000|2020-07-30 10:00:00|2293.8|2287.8|2294.6|2288.6|2295.1|2289.1|2293.5|2287.5|18
1596103500000|2020-07-30 10:05:00|2294.9|2288.9|2295.3|2289.3|2296.3|2290.3|2294.6|2288.6|31
1596103800000|2020-07-30 10:10:00|2295.5|2289.5|2297|2291|2297|2291|2295.3|2289.3|30
1596104100000|2020-07-30 10:15:00|2296.8|2290.8|2297.3|2291.3|2297.5|2291.5|2296.4|2290.4|11
1596104400000|2020-07-30 10:20:00|2297.5|2291.5|2297|2291|2298.1|2292.1|2296.5|2290.5|21
1596104700000|2020-07-30 10:25:00|2297.3|2291.3|2296.3|2290.3|2297.5|2291.5|2296|2290|15
1596105000000|2020-07-30 10:30:00|2296|2290|2296.5|2290.5|2297.3|2291.3|2296|2290|12
1596105300000|2020-07-30 10:35:00|2296.8|2290.8|2296.5|2290.5|2297.3|2291.3|2296|2290|12
1596105600000|2020-07-30 10:40:00|2296.3|2290.3|2296.3|2290.3|2297.3|2291.3|2295.4|2289.4|40
1596105900000|2020-07-30 10:45:00|2296|2290|2295.5|2289.5|2296.8|2290.8|2295.1|2289.1|19
1596106200000|2020-07-30 10:50:00|2295.3|2289.3|2295.3|2289.3|2296.3|2290.3|2295|2289|26
1596106500000|2020-07-30 10:55:00|2296|2290|2296.8|2290.8|2296.8|2290.8|2296|2290|5
1596106800000|2020-07-30 11:00:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|20
1596107100000|2020-07-30 11:05:00|2297.5|2291.5|2296.1|2290.1|2297.8|2291.8|2296.1|2290.1|9
1596107400000|2020-07-30 11:10:00|2296.3|2290.3|2296.1|2290.1|2296.8|2290.8|2295.9|2289.9|9
1596107700000|2020-07-30 11:15:00|2295.9|2289.9|2292.5|2286.5|2296.3|2290.3|2292.5|2286.5|17
1596108000000|2020-07-30 11:20:00|2291.8|2285.8|2290.1|2284.1|2291.8|2285.8|2289.9|2283.9|20
1596108300000|2020-07-30 11:25:00|2289.9|2283.9|2290|2284|2290.1|2284.1|2289.4|2283.4|14
1596108600000|2020-07-30 11:30:00|2289.3|2283.3|2288.9|2282.9|2291.8|2285.8|2288.9|2282.9|26
1596108900000|2020-07-30 11:35:00|2289.1|2283.1|2289.5|2283.5|2289.8|2283.8|2288.8|2282.8|23
1596109200000|2020-07-30 11:40:00|2289.8|2283.8|2289.5|2283.5|2291|2285|2288.4|2282.4|25
1596109500000|2020-07-30 11:45:00|2289.8|2283.8|2286.5|2280.5|2290.3|2284.3|2285|2279|54
1596109800000|2020-07-30 11:50:00|2286.3|2280.3|2287|2281|2287.8|2281.8|2285.8|2279.8|53
1596110100000|2020-07-30 11:55:00|2287.3|2281.3|2288.5|2282.5|2288.5|2282.5|2286.3|2280.3|26
1596110400000|2020-07-30 12:00:00|2288.8|2282.8|2291|2285|2291.5|2285.5|2287.4|2281.4|47
1596110700000|2020-07-30 12:05:00|2290.8|2284.8|2289.8|2283.8|2291.8|2285.8|2289.8|2283.8|28
1596111000000|2020-07-30 12:10:00|2290|2284|2291.5|2285.5|2291.5|2285.5|2288.5|2282.5|42
1596111300000|2020-07-30 12:15:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2290.3|2284.3|28
1596111600000|2020-07-30 12:20:00|2291.4|2285.4|2289.3|2283.3|2291.4|2285.4|2289.3|2283.3|12
1596111900000|2020-07-30 12:25:00|2289|2283|2287.9|2281.9|2289|2283|2287|2281|29
1596112200000|2020-07-30 12:30:00|2288|2282|2288|2282|2288.3|2282.3|2287.1|2281.1|24
1596112500000|2020-07-30 12:35:00|2288.3|2282.3|2289.8|2283.8|2290.1|2284.1|2288|2282|24
1596112800000|2020-07-30 12:40:00|2290|2284|2290.5|2284.5|2291|2285|2289.5|2283.5|32
1596113100000|2020-07-30 12:45:00|2290.3|2284.3|2287.3|2281.3|2290.5|2284.5|2287.3|2281.3|27
1596113400000|2020-07-30 12:50:00|2287.5|2281.5|2287|2281|2288.5|2282.5|2286.8|2280.8|51
1596113700000|2020-07-30 12:55:00|2286.8|2280.8|2285.1|2279.1|2286.8|2280.8|2281.6|2275.6|91
1596114000000|2020-07-30 13:00:00|2285.5|2279.5|2289.9|2283.9|2290.6|2284.6|2282.8|2276.8|227
1596114300000|2020-07-30 13:05:00|2289.6|2283.6|2295.4|2289.4|2296|2290|2286.4|2280.4|127
1596114600000|2020-07-30 13:10:00|2295.9|2289.9|2295.6|2289.6|2297.6|2291.6|2293.9|2287.9|72
1596114900000|2020-07-30 13:15:00|2295.5|2289.5|2302|2296|2302.5|2296.5|2294.9|2288.9|85
1596115200000|2020-07-30 13:20:00|2301.8|2295.8|2296.5|2290.5|2301.8|2295.8|2296.5|2290.5|97
1596115500000|2020-07-30 13:25:00|2296.8|2290.8|2297.5|2291.5|2300.8|2294.8|2296.8|2290.8|80
1596115800000|2020-07-30 13:30:00|2297.3|2291.3|2299.6|2293.6|2300.5|2294.5|2295.8|2289.8|92
1596116100000|2020-07-30 13:35:00|2299.8|2293.8|2302.5|2296.5|2303.5|2297.5|2299.5|2293.5|96
1596116400000|2020-07-30 13:40:00|2302.8|2296.8|2299.3|2293.3|2304|2298|2298.1|2292.1|55
1596116700000|2020-07-30 13:45:00|2298.8|2292.8|2294.8|2288.8|2300|2294|2294.4|2288.4|74
1596117000000|2020-07-30 13:50:00|2295|2289|2286.5|2280.5|2295|2289|2285.6|2279.6|97
1596117300000|2020-07-30 13:55:00|2286.8|2280.8|2285|2279|2288.5|2282.5|2285|2279|80
1596117600000|2020-07-30 14:00:00|2284.8|2278.8|2280.5|2274.5|2285|2279|2275.9|2269.9|169
1596117900000|2020-07-30 14:05:00|2280.3|2274.3|2283.3|2277.3|2284.3|2278.3|2276.1|2270.1|120
1596118200000|2020-07-30 14:10:00|2283|2277|2280.9|2274.9|2285.3|2279.3|2278.4|2272.4|88
1596118500000|2020-07-30 14:15:00|2280.6|2274.6|2272.1|2266.1|2280.6|2274.6|2266.6|2260.6|154
1596118800000|2020-07-30 14:20:00|2271.9|2265.9|2279.4|2273.4|2279.9|2273.9|2266.4|2260.4|166
1596119100000|2020-07-30 14:25:00|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2272.9|2266.9|123
1596119400000|2020-07-30 14:30:00|2279.1|2273.1|2284.4|2278.4|2284.4|2278.4|2276.4|2270.4|117
1596119700000|2020-07-30 14:35:00|2284.6|2278.6|2288.6|2282.6|2288.9|2282.9|2283.6|2277.6|78
1596120000000|2020-07-30 14:40:00|2288.1|2282.1|2284.1|2278.1|2288.1|2282.1|2283.9|2277.9|67
1596120300000|2020-07-30 14:45:00|2283.9|2277.9|2283.9|2277.9|2288.4|2282.4|2283.1|2277.1|92
1596120600000|2020-07-30 14:50:00|2284.6|2278.6|2285.6|2279.6|2285.6|2279.6|2283.6|2277.6|56
1596120900000|2020-07-30 14:55:00|2286.4|2280.4|2289.9|2283.9|2294.9|2288.9|2285.4|2279.4|314
1596121200000|2020-07-30 15:00:00|2289.6|2283.6|2292.1|2286.1|2295.4|2289.4|2286.4|2280.4|151
1596121500000|2020-07-30 15:05:00|2292.4|2286.4|2295.1|2289.1|2298.4|2292.4|2291.9|2285.9|126
1596121800000|2020-07-30 15:10:00|2295.4|2289.4|2300.6|2294.6|2300.9|2294.9|2294.4|2288.4|157
1596122100000|2020-07-30 15:15:00|2300.4|2294.4|2305.9|2299.9|2308.9|2302.9|2298.9|2292.9|189
1596122400000|2020-07-30 15:20:00|2305.6|2299.6|2296.6|2290.6|2306.1|2300.1|2294.9|2288.9|195
1596122700000|2020-07-30 15:25:00|2297.1|2291.1|2293.1|2287.1|2297.4|2291.4|2290.6|2284.6|83
1596123000000|2020-07-30 15:30:00|2293.4|2287.4|2302.1|2296.1|2302.1|2296.1|2293.4|2287.4|68
1596123300000|2020-07-30 15:35:00|2302.4|2296.4|2302.1|2296.1|2304.1|2298.1|2299.4|2293.4|91
1596123600000|2020-07-30 15:40:00|2302.4|2296.4|2304.6|2298.6|2307.9|2301.9|2302.4|2296.4|84
1596123900000|2020-07-30 15:45:00|2304.4|2298.4|2302.1|2296.1|2304.9|2298.9|2300.9|2294.9|44
1596124200000|2020-07-30 15:50:00|2302.4|2296.4|2301.9|2295.9|2302.6|2296.6|2300.9|2294.9|30
1596124500000|2020-07-30 15:55:00|2302.1|2296.1|2299.6|2293.6|2302.6|2296.6|2299.1|2293.1|43
1596124800000|2020-07-30 16:00:00|2299.9|2293.9|2300.4|2294.4|2301.4|2295.4|2299.6|2293.6|32
1596125100000|2020-07-30 16:05:00|2300.6|2294.6|2300.4|2294.4|2300.9|2294.9|2298.4|2292.4|25
1596125400000|2020-07-30 16:10:00|2300.6|2294.6|2297.4|2291.4|2301.6|2295.6|2296.4|2290.4|44
1596125700000|2020-07-30 16:15:00|2297.6|2291.6|2298.4|2292.4|2300.4|2294.4|2295.6|2289.6|41
1596126000000|2020-07-30 16:20:00|2298.1|2292.1|2300.6|2294.6|2300.6|2294.6|2296.9|2290.9|17
1596126300000|2020-07-30 16:25:00|2300.4|2294.4|2299.4|2293.4|2300.4|2294.4|2299.1|2293.1|7
1596126600000|2020-07-30 16:30:00|2299.6|2293.6|2301.1|2295.1|2301.6|2295.6|2299.6|2293.6|12
1596126900000|2020-07-30 16:35:00|2300.6|2294.6|2300.1|2294.1|2301.4|2295.4|2298.4|2292.4|22
1596127200000|2020-07-30 16:40:00|2301.1|2295.1|2301.9|2295.9|2302.1|2296.1|2301.1|2295.1|8
1596127500000|2020-07-30 16:45:00|2301.1|2295.1|2299.6|2293.6|2301.1|2295.1|2299.1|2293.1|8
1596127800000|2020-07-30 16:50:00|2299.9|2293.9|2298.4|2292.4|2300.1|2294.1|2297.9|2291.9|11
1596128100000|2020-07-30 16:55:00|2298.3|2292.3|2299.5|2293.5|2300|2294|2298.3|2292.3|13
1596153600000|2020-07-31 00:00:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1596153900000|2020-07-31 00:05:00|2299.4|2293.4|2300.1|2294.1|2300.1|2294.1|2296.6|2290.6|13
1596154200000|2020-07-31 00:10:00|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.4|2293.4|4
1596154500000|2020-07-31 00:15:00|2299.9|2293.9|2304.6|2298.6|2304.6|2298.6|2299.9|2293.9|17
1596154800000|2020-07-31 00:20:00|2304.4|2298.4|2303.6|2297.6|2304.6|2298.6|2303.4|2297.4|7
1596155100000|2020-07-31 00:25:00|2303.9|2297.9|2304.6|2298.6|2304.6|2298.6|2303.9|2297.9|2
1596155400000|2020-07-31 00:30:00|2304.9|2298.9|2303.6|2297.6|2305.1|2299.1|2303.6|2297.6|4
1596155700000|2020-07-31 00:35:00|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|4
1596156000000|2020-07-31 00:40:00|2303.9|2297.9|2303.9|2297.9|2306.4|2300.4|2303.9|2297.9|8
1596156300000|2020-07-31 00:45:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1596156600000|2020-07-31 00:50:00|2303.6|2297.6|2304.1|2298.1|2304.6|2298.6|2303.4|2297.4|6
1596156900000|2020-07-31 00:55:00|2304.4|2298.4|2302.6|2296.6|2304.4|2298.4|2302.1|2296.1|8
1596157200000|2020-07-31 01:00:00|2302.4|2296.4|2304.4|2298.4|2309.1|2303.1|2302.4|2296.4|97
1596157500000|2020-07-31 01:05:00|2304.1|2298.1|2302.9|2296.9|2306.1|2300.1|2298.1|2292.1|84
1596157800000|2020-07-31 01:10:00|2303.1|2297.1|2300.9|2294.9|2303.4|2297.4|2299.9|2293.9|110
1596158100000|2020-07-31 01:15:00|2301.1|2295.1|2300.1|2294.1|2303.4|2297.4|2299.4|2293.4|35
1596158400000|2020-07-31 01:20:00|2299.9|2293.9|2298.4|2292.4|2299.9|2293.9|2295.1|2289.1|47
1596158700000|2020-07-31 01:25:00|2298.6|2292.6|2300.4|2294.4|2300.9|2294.9|2297.4|2291.4|33
1596159000000|2020-07-31 01:30:00|2300.6|2294.6|2300.9|2294.9|2302.4|2296.4|2300.4|2294.4|39
1596159300000|2020-07-31 01:35:00|2300.6|2294.6|2302.9|2296.9|2303.1|2297.1|2298.9|2292.9|37
1596159600000|2020-07-31 01:40:00|2303.4|2297.4|2303.9|2297.9|2306.6|2300.6|2303.1|2297.1|48
1596159900000|2020-07-31 01:45:00|2304.1|2298.1|2306.4|2300.4|2307.1|2301.1|2304.1|2298.1|42
1596160200000|2020-07-31 01:50:00|2306.6|2300.6|2303.9|2297.9|2306.9|2300.9|2303.6|2297.6|50
1596160500000|2020-07-31 01:55:00|2303.6|2297.6|2303.1|2297.1|2305.1|2299.1|2303.1|2297.1|77
1596160800000|2020-07-31 02:00:00|2303.4|2297.4|2303.6|2297.6|2304.4|2298.4|2301.4|2295.4|35
1596161100000|2020-07-31 02:05:00|2303.4|2297.4|2302.6|2296.6|2304.9|2298.9|2301.6|2295.6|37
1596161400000|2020-07-31 02:10:00|2302.1|2296.1|2298.9|2292.9|2303.9|2297.9|2298.6|2292.6|63
1596161700000|2020-07-31 02:15:00|2299.1|2293.1|2300.9|2294.9|2300.9|2294.9|2299.1|2293.1|4
1596162000000|2020-07-31 02:20:00|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|2
1596162300000|2020-07-31 02:25:00|2300.1|2294.1|2299.4|2293.4|2300.4|2294.4|2299.4|2293.4|8
1596162600000|2020-07-31 02:30:00|2299.1|2293.1|2296.4|2290.4|2299.1|2293.1|2293.1|2287.1|66
1596162900000|2020-07-31 02:35:00|2296.1|2290.1|2294.1|2288.1|2296.4|2290.4|2293.1|2287.1|75
1596163200000|2020-07-31 02:40:00|2293.9|2287.9|2294.4|2288.4|2295.1|2289.1|2293.6|2287.6|62
1596163500000|2020-07-31 02:45:00|2294.6|2288.6|2292.9|2286.9|2296.9|2290.9|2291.1|2285.1|84
1596163800000|2020-07-31 02:50:00|2293.4|2287.4|2298.6|2292.6|2298.6|2292.6|2293.4|2287.4|57
1596164100000|2020-07-31 02:55:00|2298.4|2292.4|2297.9|2291.9|2302.9|2296.9|2297.6|2291.6|80
1596164400000|2020-07-31 03:00:00|2297.6|2291.6|2292.6|2286.6|2298.1|2292.1|2292.6|2286.6|47
1596164700000|2020-07-31 03:05:00|2292.4|2286.4|2294.4|2288.4|2296.4|2290.4|2292.4|2286.4|39
1596165000000|2020-07-31 03:10:00|2294.6|2288.6|2293.9|2287.9|2296.6|2290.6|2293.6|2287.6|28
1596165300000|2020-07-31 03:15:00|2293.6|2287.6|2295.9|2289.9|2295.9|2289.9|2293.1|2287.1|31
1596165600000|2020-07-31 03:20:00|2295.6|2289.6|2296.1|2290.1|2296.1|2290.1|2294.4|2288.4|12
1596165900000|2020-07-31 03:25:00|2296.4|2290.4|2298.1|2292.1|2298.1|2292.1|2296.4|2290.4|13
1596166200000|2020-07-31 03:30:00|2298.4|2292.4|2300.4|2294.4|2300.4|2294.4|2297.9|2291.9|21
1596166500000|2020-07-31 03:35:00|2300.6|2294.6|2303.4|2297.4|2303.9|2297.9|2300.6|2294.6|6
1596166800000|2020-07-31 03:40:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|4
1596167100000|2020-07-31 03:45:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1596167400000|2020-07-31 03:50:00|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1596167700000|2020-07-31 03:55:00|2303.6|2297.6|2302.9|2296.9|2303.6|2297.6|2301.6|2295.6|4
1596168000000|2020-07-31 04:00:00|2303.1|2297.1|2303.1|2297.1|2303.6|2297.6|2303.1|2297.1|4
1596168600000|2020-07-31 04:10:00|2301.9|2295.9|2302.9|2296.9|2303.1|2297.1|2301.9|2295.9|4
1596169200000|2020-07-31 04:20:00|2302.6|2296.6|2303.1|2297.1|2303.1|2297.1|2302.6|2296.6|2
1596169500000|2020-07-31 04:25:00|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1596169800000|2020-07-31 04:30:00|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1596170400000|2020-07-31 04:40:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1596170700000|2020-07-31 04:45:00|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.1|2297.1|5
1596171300000|2020-07-31 04:55:00|2304.1|2298.1|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|3
1596171600000|2020-07-31 05:00:00|2304.4|2298.4|2305.1|2299.1|2306.1|2300.1|2304.4|2298.4|10
1596171900000|2020-07-31 05:05:00|2306.1|2300.1|2306.6|2300.6|2306.9|2300.9|2305.9|2299.9|8
1596172200000|2020-07-31 05:10:00|2306.4|2300.4|2306.9|2300.9|2306.9|2300.9|2306.4|2300.4|3
1596172500000|2020-07-31 05:15:00|2306.4|2300.4|2305.1|2299.1|2306.9|2300.9|2305.1|2299.1|15
1596172800000|2020-07-31 05:20:00|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.4|2298.4|7
1596173100000|2020-07-31 05:25:00|2304.9|2298.9|2303.4|2297.4|2304.9|2298.9|2302.4|2296.4|21
1596173400000|2020-07-31 05:30:00|2303.1|2297.1|2308.4|2302.4|2309.4|2303.4|2303.1|2297.1|72
1596173700000|2020-07-31 05:35:00|2308.6|2302.6|2307.9|2301.9|2310.1|2304.1|2307.4|2301.4|38
1596174000000|2020-07-31 05:40:00|2307.6|2301.6|2307.1|2301.1|2307.9|2301.9|2305.4|2299.4|30
1596174300000|2020-07-31 05:45:00|2307.4|2301.4|2305.4|2299.4|2308.6|2302.6|2305.4|2299.4|21
1596174600000|2020-07-31 05:50:00|2305.1|2299.1|2306.1|2300.1|2307.9|2301.9|2305.1|2299.1|19
1596174900000|2020-07-31 05:55:00|2306.4|2300.4|2303.6|2297.6|2306.4|2300.4|2302.9|2296.9|27
1596175200000|2020-07-31 06:00:00|2303.9|2297.9|2298.6|2292.6|2303.9|2297.9|2297.1|2291.1|85
1596175500000|2020-07-31 06:05:00|2298.4|2292.4|2302.1|2296.1|2303.4|2297.4|2297.9|2291.9|87
1596175800000|2020-07-31 06:10:00|2301.9|2295.9|2303.9|2297.9|2306.1|2300.1|2301.4|2295.4|75
1596176100000|2020-07-31 06:15:00|2304.1|2298.1|2306.1|2300.1|2306.1|2300.1|2301.9|2295.9|53
1596176400000|2020-07-31 06:20:00|2306.4|2300.4|2313.6|2307.6|2313.6|2307.6|2305.9|2299.9|87
1596176700000|2020-07-31 06:25:00|2313.9|2307.9|2318.9|2312.9|2321.4|2315.4|2313.4|2307.4|136
1596177000000|2020-07-31 06:30:00|2318.6|2312.6|2313.6|2307.6|2320.9|2314.9|2313.6|2307.6|138
1596177300000|2020-07-31 06:35:00|2313.4|2307.4|2315.4|2309.4|2320.9|2314.9|2312.4|2306.4|177
1596177600000|2020-07-31 06:40:00|2315.6|2309.6|2321.6|2315.6|2323.6|2317.6|2313.9|2307.9|198
1596177900000|2020-07-31 06:45:00|2321.9|2315.9|2323.9|2317.9|2324.9|2318.9|2316.9|2310.9|163
1596178200000|2020-07-31 06:50:00|2324.1|2318.1|2326.4|2320.4|2327.1|2321.1|2322.4|2316.4|93
1596178500000|2020-07-31 06:55:00|2326.6|2320.6|2329.9|2323.9|2335.1|2329.1|2326.4|2320.4|166
1596178800000|2020-07-31 07:00:00|2330.1|2324.1|2328.6|2322.6|2331.4|2325.4|2327.9|2321.9|64
1596179100000|2020-07-31 07:05:00|2328.9|2322.9|2326.4|2320.4|2329.6|2323.6|2325.9|2319.9|63
1596179400000|2020-07-31 07:10:00|2326.1|2320.1|2325.9|2319.9|2327.4|2321.4|2325.6|2319.6|39
1596179700000|2020-07-31 07:15:00|2326.1|2320.1|2326.1|2320.1|2327.6|2321.6|2325.9|2319.9|37
1596180000000|2020-07-31 07:20:00|2326.4|2320.4|2325.6|2319.6|2326.9|2320.9|2325.6|2319.6|21
1596180300000|2020-07-31 07:25:00|2325.9|2319.9|2326.4|2320.4|2327.1|2321.1|2325.9|2319.9|49
1596180600000|2020-07-31 07:30:00|2326.6|2320.6|2327.1|2321.1|2327.6|2321.6|2326.1|2320.1|32
1596180900000|2020-07-31 07:35:00|2326.9|2320.9|2327.4|2321.4|2327.6|2321.6|2325.6|2319.6|28
1596181200000|2020-07-31 07:40:00|2327.1|2321.1|2326.1|2320.1|2327.1|2321.1|2326.1|2320.1|13
1596181500000|2020-07-31 07:45:00|2326.6|2320.6|2327.4|2321.4|2327.6|2321.6|2326.1|2320.1|12
1596181800000|2020-07-31 07:50:00|2327.1|2321.1|2327.1|2321.1|2327.9|2321.9|2326.6|2320.6|15
1596182100000|2020-07-31 07:55:00|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2326.1|2320.1|16
1596182400000|2020-07-31 08:00:00|2327.4|2321.4|2326.9|2320.9|2327.6|2321.6|2325.6|2319.6|41
1596182700000|2020-07-31 08:05:00|2327.1|2321.1|2327.1|2321.1|2327.6|2321.6|2326.6|2320.6|23
1596183000000|2020-07-31 08:10:00|2327.4|2321.4|2326.6|2320.6|2327.6|2321.6|2326.6|2320.6|25
1596183300000|2020-07-31 08:15:00|2326.4|2320.4|2325.6|2319.6|2326.6|2320.6|2325.6|2319.6|19
1596183600000|2020-07-31 08:20:00|2325.9|2319.9|2324.9|2318.9|2326.1|2320.1|2324.1|2318.1|13
1596183900000|2020-07-31 08:25:00|2324.6|2318.6|2322.9|2316.9|2324.6|2318.6|2322.4|2316.4|30
1596184200000|2020-07-31 08:30:00|2323.1|2317.1|2322.1|2316.1|2323.6|2317.6|2321.6|2315.6|18
1596184500000|2020-07-31 08:35:00|2322.4|2316.4|2325.6|2319.6|2327.6|2321.6|2321.6|2315.6|46
1596184800000|2020-07-31 08:40:00|2325.9|2319.9|2325.4|2319.4|2326.4|2320.4|2325.1|2319.1|23
1596185100000|2020-07-31 08:45:00|2325.6|2319.6|2324.1|2318.1|2325.9|2319.9|2323.1|2317.1|41
1596185400000|2020-07-31 08:50:00|2324.4|2318.4|2326.6|2320.6|2326.6|2320.6|2324.1|2318.1|16
1596185700000|2020-07-31 08:55:00|2326.4|2320.4|2325.4|2319.4|2326.6|2320.6|2324.9|2318.9|21
1596186000000|2020-07-31 09:00:00|2325.1|2319.1|2321.9|2315.9|2325.1|2319.1|2321.9|2315.9|34
1596186300000|2020-07-31 09:05:00|2322.4|2316.4|2321.4|2315.4|2322.9|2316.9|2321.1|2315.1|21
1596186600000|2020-07-31 09:10:00|2321.1|2315.1|2321.4|2315.4|2322.1|2316.1|2320.6|2314.6|31
1596186900000|2020-07-31 09:15:00|2321.1|2315.1|2318.9|2312.9|2321.4|2315.4|2318.9|2312.9|19
1596187200000|2020-07-31 09:20:00|2319.4|2313.4|2320.4|2314.4|2320.9|2314.9|2318.9|2312.9|33
1596187500000|2020-07-31 09:25:00|2320.1|2314.1|2321.1|2315.1|2321.1|2315.1|2319.1|2313.1|22
1596187800000|2020-07-31 09:30:00|2320.9|2314.9|2320.6|2314.6|2321.1|2315.1|2319.4|2313.4|38
1596188100000|2020-07-31 09:35:00|2320.4|2314.4|2319.9|2313.9|2320.6|2314.6|2319.4|2313.4|17
1596188400000|2020-07-31 09:40:00|2320.1|2314.1|2320.1|2314.1|2320.6|2314.6|2319.6|2313.6|17
1596188700000|2020-07-31 09:45:00|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2319.6|2313.6|24
1596189000000|2020-07-31 09:50:00|2320.1|2314.1|2320.1|2314.1|2320.6|2314.6|2319.6|2313.6|26
1596189300000|2020-07-31 09:55:00|2320.4|2314.4|2318.9|2312.9|2320.4|2314.4|2318.6|2312.6|23
1596189600000|2020-07-31 10:00:00|2318.6|2312.6|2318.6|2312.6|2319.6|2313.6|2318.1|2312.1|37
1596189900000|2020-07-31 10:05:00|2318.9|2312.9|2319.4|2313.4|2319.9|2313.9|2317.6|2311.6|24
1596190200000|2020-07-31 10:10:00|2319.1|2313.1|2320.6|2314.6|2320.6|2314.6|2319.1|2313.1|12
1596190500000|2020-07-31 10:15:00|2320.9|2314.9|2318.4|2312.4|2320.9|2314.9|2318.1|2312.1|18
1596190800000|2020-07-31 10:20:00|2318.1|2312.1|2317.9|2311.9|2318.9|2312.9|2317.6|2311.6|14
1596191100000|2020-07-31 10:25:00|2317.6|2311.6|2319.6|2313.6|2319.9|2313.9|2317.1|2311.1|28
1596191400000|2020-07-31 10:30:00|2319.4|2313.4|2318.4|2312.4|2319.4|2313.4|2317.1|2311.1|30
1596191700000|2020-07-31 10:35:00|2318.6|2312.6|2317.9|2311.9|2318.6|2312.6|2317.1|2311.1|24
1596192000000|2020-07-31 10:40:00|2317.6|2311.6|2318.1|2312.1|2318.4|2312.4|2317.6|2311.6|23
1596192300000|2020-07-31 10:45:00|2318.4|2312.4|2317.9|2311.9|2318.9|2312.9|2317.1|2311.1|26
1596192600000|2020-07-31 10:50:00|2317.6|2311.6|2318.4|2312.4|2318.4|2312.4|2317.6|2311.6|10
1596192900000|2020-07-31 10:55:00|2318.1|2312.1|2317.1|2311.1|2318.4|2312.4|2317.1|2311.1|16
1596193200000|2020-07-31 11:00:00|2317.4|2311.4|2318.1|2312.1|2318.1|2312.1|2317.1|2311.1|18
1596193500000|2020-07-31 11:05:00|2318.4|2312.4|2319.1|2313.1|2319.6|2313.6|2317.9|2311.9|13
1596193800000|2020-07-31 11:10:00|2318.6|2312.6|2320.4|2314.4|2321.1|2315.1|2318.6|2312.6|23
1596194100000|2020-07-31 11:15:00|2320.1|2314.1|2320.6|2314.6|2321.1|2315.1|2319.1|2313.1|25
1596194400000|2020-07-31 11:20:00|2320.9|2314.9|2321.6|2315.6|2321.9|2315.9|2320.4|2314.4|13
1596194700000|2020-07-31 11:25:00|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2321.6|2315.6|11
1596195000000|2020-07-31 11:30:00|2322.4|2316.4|2320.9|2314.9|2322.6|2316.6|2320.6|2314.6|35
1596195300000|2020-07-31 11:35:00|2320.6|2314.6|2319.9|2313.9|2320.6|2314.6|2318.9|2312.9|14
1596195600000|2020-07-31 11:40:00|2319.4|2313.4|2317.6|2311.6|2319.4|2313.4|2317.4|2311.4|7
1596195900000|2020-07-31 11:45:00|2318.1|2312.1|2317.6|2311.6|2318.9|2312.9|2317.6|2311.6|26
1596196200000|2020-07-31 11:50:00|2317.9|2311.9|2312.6|2306.6|2318.1|2312.1|2311.4|2305.4|115
1596196500000|2020-07-31 11:55:00|2312.9|2306.9|2315.6|2309.6|2317.4|2311.4|2312.6|2306.6|70
1596196800000|2020-07-31 12:00:00|2315.4|2309.4|2314.4|2308.4|2315.9|2309.9|2313.9|2307.9|59
1596197100000|2020-07-31 12:05:00|2314.6|2308.6|2316.9|2310.9|2317.6|2311.6|2313.9|2307.9|39
1596197400000|2020-07-31 12:10:00|2316.6|2310.6|2313.1|2307.1|2316.9|2310.9|2313.1|2307.1|49
1596197700000|2020-07-31 12:15:00|2312.9|2306.9|2313.6|2307.6|2316.1|2310.1|2312.9|2306.9|34
1596198000000|2020-07-31 12:20:00|2313.9|2307.9|2313.6|2307.6|2314.1|2308.1|2312.1|2306.1|55
1596198300000|2020-07-31 12:25:00|2313.4|2307.4|2310.1|2304.1|2313.6|2307.6|2309.6|2303.6|68
1596198600000|2020-07-31 12:30:00|2309.9|2303.9|2308.4|2302.4|2310.4|2304.4|2308.1|2302.1|47
1596198900000|2020-07-31 12:35:00|2308.1|2302.1|2307.6|2301.6|2308.9|2302.9|2307.1|2301.1|45
1596199200000|2020-07-31 12:40:00|2307.9|2301.9|2307.6|2301.6|2308.4|2302.4|2306.1|2300.1|41
1596199500000|2020-07-31 12:45:00|2307.9|2301.9|2309.1|2303.1|2309.4|2303.4|2307.4|2301.4|37
1596199800000|2020-07-31 12:50:00|2308.9|2302.9|2311.1|2305.1|2311.1|2305.1|2307.6|2301.6|24
1596200100000|2020-07-31 12:55:00|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2308.9|2302.9|28
1596200400000|2020-07-31 13:00:00|2311.6|2305.6|2312.6|2306.6|2317.4|2311.4|2309.6|2303.6|278
1596200700000|2020-07-31 13:05:00|2312.9|2306.9|2315.4|2309.4|2316.9|2310.9|2311.9|2305.9|140
1596201000000|2020-07-31 13:10:00|2315.6|2309.6|2322.4|2316.4|2322.6|2316.6|2315.1|2309.1|121
1596201300000|2020-07-31 13:15:00|2322.6|2316.6|2318.9|2312.9|2324.1|2318.1|2316.1|2310.1|84
1596201600000|2020-07-31 13:20:00|2318.6|2312.6|2317.1|2311.1|2318.6|2312.6|2311.6|2305.6|133
1596201900000|2020-07-31 13:25:00|2317.6|2311.6|2315.9|2309.9|2318.9|2312.9|2314.4|2308.4|168
1596202200000|2020-07-31 13:30:00|2316.1|2310.1|2310.6|2304.6|2316.4|2310.4|2309.9|2303.9|162
1596202500000|2020-07-31 13:35:00|2310.9|2304.9|2311.4|2305.4|2314.1|2308.1|2309.4|2303.4|132
1596202800000|2020-07-31 13:40:00|2311.1|2305.1|2311.4|2305.4|2312.9|2306.9|2308.1|2302.1|114
1596203100000|2020-07-31 13:45:00|2311.1|2305.1|2311.1|2305.1|2314.4|2308.4|2309.9|2303.9|132
1596203400000|2020-07-31 13:50:00|2311.4|2305.4|2315.1|2309.1|2315.6|2309.6|2311.1|2305.1|167
1596203700000|2020-07-31 13:55:00|2314.9|2308.9|2314.4|2308.4|2315.1|2309.1|2312.6|2306.6|78
1596204000000|2020-07-31 14:00:00|2314.9|2308.9|2312.9|2306.9|2317.1|2311.1|2312.4|2306.4|86
1596204300000|2020-07-31 14:05:00|2313.1|2307.1|2312.4|2306.4|2313.9|2307.9|2307.6|2301.6|95
1596204600000|2020-07-31 14:10:00|2312.1|2306.1|2314.1|2308.1|2314.1|2308.1|2310.1|2304.1|68
1596204900000|2020-07-31 14:15:00|2313.9|2307.9|2314.6|2308.6|2314.6|2308.6|2310.6|2304.6|109
1596205200000|2020-07-31 14:20:00|2314.4|2308.4|2314.6|2308.6|2317.1|2311.1|2311.9|2305.9|113
1596205500000|2020-07-31 14:25:00|2314.4|2308.4|2310.9|2304.9|2315.1|2309.1|2309.1|2303.1|107
1596205800000|2020-07-31 14:30:00|2310.6|2304.6|2317.6|2311.6|2318.4|2312.4|2309.4|2303.4|154
1596206100000|2020-07-31 14:35:00|2317.9|2311.9|2321.6|2315.6|2321.9|2315.9|2314.4|2308.4|94
1596206400000|2020-07-31 14:40:00|2321.4|2315.4|2318.4|2312.4|2323.1|2317.1|2317.6|2311.6|83
1596206700000|2020-07-31 14:45:00|2318.6|2312.6|2323.4|2317.4|2324.1|2318.1|2315.4|2309.4|93
1596207000000|2020-07-31 14:50:00|2323.1|2317.1|2320.6|2314.6|2323.1|2317.1|2318.1|2312.1|108
1596207300000|2020-07-31 14:55:00|2320.9|2314.9|2323.6|2317.6|2324.6|2318.6|2318.1|2312.1|216
1596207600000|2020-07-31 15:00:00|2323.4|2317.4|2325.6|2319.6|2328.6|2322.6|2320.4|2314.4|164
1596207900000|2020-07-31 15:05:00|2325.9|2319.9|2325.6|2319.6|2327.9|2321.9|2324.9|2318.9|127
1596208200000|2020-07-31 15:10:00|2325.4|2319.4|2325.4|2319.4|2327.1|2321.1|2323.9|2317.9|94
1596208500000|2020-07-31 15:15:00|2325.1|2319.1|2325.1|2319.1|2328.4|2322.4|2324.4|2318.4|60
1596208800000|2020-07-31 15:20:00|2324.9|2318.9|2326.9|2320.9|2327.1|2321.1|2322.4|2316.4|61
1596209100000|2020-07-31 15:25:00|2327.1|2321.1|2321.1|2315.1|2327.6|2321.6|2320.6|2314.6|80
1596209400000|2020-07-31 15:30:00|2321.4|2315.4|2319.9|2313.9|2321.6|2315.6|2317.4|2311.4|62
1596209700000|2020-07-31 15:35:00|2320.1|2314.1|2323.9|2317.9|2324.1|2318.1|2318.9|2312.9|40
1596210000000|2020-07-31 15:40:00|2323.6|2317.6|2321.6|2315.6|2325.9|2319.9|2321.6|2315.6|40
1596210300000|2020-07-31 15:45:00|2321.1|2315.1|2323.6|2317.6|2323.6|2317.6|2321.1|2315.1|27
1596210600000|2020-07-31 15:50:00|2323.9|2317.9|2323.4|2317.4|2323.9|2317.9|2323.4|2317.4|7
1596210900000|2020-07-31 15:55:00|2323.6|2317.6|2323.1|2317.1|2324.4|2318.4|2322.4|2316.4|34
1596211200000|2020-07-31 16:00:00|2323.4|2317.4|2323.9|2317.9|2324.4|2318.4|2322.9|2316.9|25
1596211500000|2020-07-31 16:05:00|2324.1|2318.1|2323.9|2317.9|2325.9|2319.9|2323.4|2317.4|29
1596211800000|2020-07-31 16:10:00|2324.1|2318.1|2323.1|2317.1|2325.4|2319.4|2323.1|2317.1|11
1596212100000|2020-07-31 16:15:00|2323.4|2317.4|2321.1|2315.1|2323.4|2317.4|2321.1|2315.1|13
1596212400000|2020-07-31 16:20:00|2321.4|2315.4|2320.1|2314.1|2322.1|2316.1|2319.9|2313.9|27
1596212700000|2020-07-31 16:25:00|2320.4|2314.4|2320.6|2314.6|2321.6|2315.6|2320.1|2314.1|53
1596213000000|2020-07-31 16:30:00|2320.9|2314.9|2320.4|2314.4|2321.1|2315.1|2319.6|2313.6|74
1596213300000|2020-07-31 16:35:00|2320.6|2314.6|2315.6|2309.6|2320.6|2314.6|2315.1|2309.1|43
1596213600000|2020-07-31 16:40:00|2315.4|2309.4|2318.4|2312.4|2320|2314|2315.4|2309.4|57
1596213900000|2020-07-31 16:45:00|2318.1|2312.1|2316.4|2310.4|2318.9|2312.9|2316.1|2310.1|42
1596214200000|2020-07-31 16:50:00|2316.6|2310.6|2314.9|2308.9|2319.1|2313.1|2314.6|2308.6|35
1596214500000|2020-07-31 16:55:00|2314.6|2308.6|2315.5|2309.5|2316.9|2310.9|2314.3|2308.3|44
1596412800000|2020-08-03 00:00:00|2317.3|2311.3|2307.1|2301.1|2317.3|2311.3|2307.1|2301.1|15
1596413100000|2020-08-03 00:05:00|2307.4|2301.4|2299.9|2293.9|2307.4|2301.4|2297.4|2291.4|55
1596413400000|2020-08-03 00:10:00|2300.1|2294.1|2302.4|2296.4|2302.4|2296.4|2299.1|2293.1|16
1596413700000|2020-08-03 00:15:00|2301.9|2295.9|2301.1|2295.1|2301.9|2295.9|2300.9|2294.9|3
1596414000000|2020-08-03 00:20:00|2301.6|2295.6|2303.1|2297.1|2303.1|2297.1|2301.6|2295.6|3
1596414300000|2020-08-03 00:25:00|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.4|2295.4|3
1596414600000|2020-08-03 00:30:00|2302.4|2296.4|2302.1|2296.1|2302.9|2296.9|2302.1|2296.1|4
1596414900000|2020-08-03 00:35:00|2302.4|2296.4|2304.9|2298.9|2304.9|2298.9|2302.4|2296.4|4
1596415200000|2020-08-03 00:40:00|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1596415500000|2020-08-03 00:45:00|2305.6|2299.6|2305.1|2299.1|2305.6|2299.6|2305.1|2299.1|2
1596415800000|2020-08-03 00:50:00|2306.1|2300.1|2304.4|2298.4|2306.6|2300.6|2303.9|2297.9|14
1596416100000|2020-08-03 00:55:00|2304.6|2298.6|2305.1|2299.1|2306.6|2300.6|2303.9|2297.9|17
1596416400000|2020-08-03 01:00:00|2305.4|2299.4|2289.4|2283.4|2306.1|2300.1|2285.9|2279.9|247
1596416700000|2020-08-03 01:05:00|2289.1|2283.1|2293.4|2287.4|2294.6|2288.6|2280.9|2274.9|201
1596417000000|2020-08-03 01:10:00|2293.1|2287.1|2296.4|2290.4|2296.6|2290.6|2292.4|2286.4|82
1596417300000|2020-08-03 01:15:00|2296.1|2290.1|2296.9|2290.9|2298.1|2292.1|2294.6|2288.6|87
1596417600000|2020-08-03 01:20:00|2296.6|2290.6|2293.1|2287.1|2296.6|2290.6|2290.4|2284.4|71
1596417900000|2020-08-03 01:25:00|2293.4|2287.4|2297.1|2291.1|2297.9|2291.9|2292.6|2286.6|37
1596418200000|2020-08-03 01:30:00|2297.4|2291.4|2301.6|2295.6|2301.6|2295.6|2296.1|2290.1|61
1596418500000|2020-08-03 01:35:00|2301.4|2295.4|2303.6|2297.6|2304.4|2298.4|2298.9|2292.9|111
1596418800000|2020-08-03 01:40:00|2303.4|2297.4|2306.6|2300.6|2307.6|2301.6|2303.1|2297.1|134
1596419100000|2020-08-03 01:45:00|2306.9|2300.9|2304.1|2298.1|2308.6|2302.6|2303.1|2297.1|98
1596419400000|2020-08-03 01:50:00|2304.4|2298.4|2304.1|2298.1|2305.9|2299.9|2303.4|2297.4|64
1596419700000|2020-08-03 01:55:00|2304.6|2298.6|2303.6|2297.6|2304.9|2298.9|2302.1|2296.1|76
1596420000000|2020-08-03 02:00:00|2303.9|2297.9|2300.1|2294.1|2304.1|2298.1|2298.4|2292.4|59
1596420300000|2020-08-03 02:05:00|2299.4|2293.4|2304.9|2298.9|2307.1|2301.1|2299.4|2293.4|70
1596420600000|2020-08-03 02:10:00|2305.1|2299.1|2305.4|2299.4|2306.6|2300.6|2304.4|2298.4|18
1596420900000|2020-08-03 02:15:00|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1596421500000|2020-08-03 02:25:00|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1596421800000|2020-08-03 02:30:00|2304.9|2298.9|2307.4|2301.4|2308.6|2302.6|2304.9|2298.9|24
1596422100000|2020-08-03 02:35:00|2307.6|2301.6|2308.6|2302.6|2310.4|2304.4|2307.6|2301.6|38
1596422400000|2020-08-03 02:40:00|2308.9|2302.9|2308.4|2302.4|2309.1|2303.1|2307.9|2301.9|22
1596422700000|2020-08-03 02:45:00|2308.1|2302.1|2309.4|2303.4|2309.9|2303.9|2305.4|2299.4|42
1596423000000|2020-08-03 02:50:00|2309.1|2303.1|2307.1|2301.1|2309.4|2303.4|2306.4|2300.4|50
1596423300000|2020-08-03 02:55:00|2306.9|2300.9|2307.4|2301.4|2308.1|2302.1|2306.9|2300.9|19
1596423600000|2020-08-03 03:00:00|2307.1|2301.1|2308.9|2302.9|2308.9|2302.9|2307.1|2301.1|9
1596423900000|2020-08-03 03:05:00|2309.1|2303.1|2311.9|2305.9|2312.1|2306.1|2308.6|2302.6|38
1596424200000|2020-08-03 03:10:00|2312.1|2306.1|2310.4|2304.4|2313.1|2307.1|2310.4|2304.4|33
1596424500000|2020-08-03 03:15:00|2310.6|2304.6|2308.4|2302.4|2310.9|2304.9|2307.9|2301.9|57
1596424800000|2020-08-03 03:20:00|2308.1|2302.1|2306.6|2300.6|2308.6|2302.6|2306.1|2300.1|34
1596425100000|2020-08-03 03:25:00|2306.4|2300.4|2307.1|2301.1|2307.4|2301.4|2305.9|2299.9|27
1596425400000|2020-08-03 03:30:00|2307.4|2301.4|2308.4|2302.4|2308.6|2302.6|2307.4|2301.4|3
1596426000000|2020-08-03 03:40:00|2308.1|2302.1|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|2
1596426600000|2020-08-03 03:50:00|2308.6|2302.6|2307.6|2301.6|2308.6|2302.6|2307.6|2301.6|4
1596426900000|2020-08-03 03:55:00|2307.4|2301.4|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|3
1596427200000|2020-08-03 04:00:00|2306.4|2300.4|2307.1|2301.1|2307.1|2301.1|2306.4|2300.4|2
1596427500000|2020-08-03 04:05:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|3
1596427800000|2020-08-03 04:10:00|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|2
1596428400000|2020-08-03 04:20:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1596428700000|2020-08-03 04:25:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1596429600000|2020-08-03 04:40:00|2307.9|2301.9|2308.9|2302.9|2308.9|2302.9|2307.9|2301.9|3
1596429900000|2020-08-03 04:45:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1596430200000|2020-08-03 04:50:00|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1596430500000|2020-08-03 04:55:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1596430800000|2020-08-03 05:00:00|2308.9|2302.9|2308.4|2302.4|2309.6|2303.6|2307.6|2301.6|14
1596431100000|2020-08-03 05:05:00|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.6|2301.6|4
1596431400000|2020-08-03 05:10:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1596431700000|2020-08-03 05:15:00|2308.4|2302.4|2307.6|2301.6|2308.6|2302.6|2307.4|2301.4|9
1596432000000|2020-08-03 05:20:00|2307.4|2301.4|2307.4|2301.4|2307.9|2301.9|2307.4|2301.4|4
1596432300000|2020-08-03 05:25:00|2307.6|2301.6|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|3
1596432600000|2020-08-03 05:30:00|2308.6|2302.6|2313.1|2307.1|2313.1|2307.1|2308.4|2302.4|66
1596432900000|2020-08-03 05:35:00|2312.9|2306.9|2313.6|2307.6|2314.4|2308.4|2312.1|2306.1|46
1596433200000|2020-08-03 05:40:00|2313.1|2307.1|2314.1|2308.1|2314.4|2308.4|2311.1|2305.1|39
1596433500000|2020-08-03 05:45:00|2313.9|2307.9|2315.4|2309.4|2315.9|2309.9|2312.4|2306.4|47
1596433800000|2020-08-03 05:50:00|2315.1|2309.1|2313.6|2307.6|2317.1|2311.1|2313.4|2307.4|47
1596434100000|2020-08-03 05:55:00|2313.9|2307.9|2312.4|2306.4|2314.4|2308.4|2311.4|2305.4|46
1596434400000|2020-08-03 06:00:00|2312.6|2306.6|2309.6|2303.6|2313.9|2307.9|2308.6|2302.6|53
1596434700000|2020-08-03 06:05:00|2309.9|2303.9|2307.6|2301.6|2310.9|2304.9|2307.6|2301.6|22
1596435000000|2020-08-03 06:10:00|2307.9|2301.9|2309.6|2303.6|2309.6|2303.6|2306.6|2300.6|48
1596435300000|2020-08-03 06:15:00|2309.4|2303.4|2305.1|2299.1|2309.4|2303.4|2305.1|2299.1|34
1596435600000|2020-08-03 06:20:00|2305.4|2299.4|2304.6|2298.6|2305.4|2299.4|2302.1|2296.1|51
1596435900000|2020-08-03 06:25:00|2304.4|2298.4|2305.9|2299.9|2306.1|2300.1|2304.1|2298.1|43
1596436200000|2020-08-03 06:30:00|2306.1|2300.1|2308.1|2302.1|2308.4|2302.4|2305.6|2299.6|39
1596436500000|2020-08-03 06:35:00|2307.9|2301.9|2309.1|2303.1|2310.6|2304.6|2307.1|2301.1|99
1596436800000|2020-08-03 06:40:00|2308.9|2302.9|2307.4|2301.4|2311.4|2305.4|2307.4|2301.4|108
1596437100000|2020-08-03 06:45:00|2306.9|2300.9|2302.6|2296.6|2308.1|2302.1|2301.6|2295.6|100
1596437400000|2020-08-03 06:50:00|2302.4|2296.4|2300.4|2294.4|2302.9|2296.9|2299.6|2293.6|120
1596437700000|2020-08-03 06:55:00|2300.1|2294.1|2303.9|2297.9|2304.1|2298.1|2299.9|2293.9|127
1596438000000|2020-08-03 07:00:00|2303.1|2297.1|2300.1|2294.1|2305.1|2299.1|2299.4|2293.4|51
1596438300000|2020-08-03 07:05:00|2299.9|2293.9|2293.9|2287.9|2300.6|2294.6|2293.9|2287.9|63
1596438600000|2020-08-03 07:10:00|2293.6|2287.6|2294.6|2288.6|2297.4|2291.4|2290.4|2284.4|94
1596438900000|2020-08-03 07:15:00|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2290.9|2284.9|62
1596439200000|2020-08-03 07:20:00|2295.1|2289.1|2292.4|2286.4|2297.1|2291.1|2292.4|2286.4|48
1596439500000|2020-08-03 07:25:00|2292.6|2286.6|2292.9|2286.9|2293.6|2287.6|2291.4|2285.4|37
1596439800000|2020-08-03 07:30:00|2292.6|2286.6|2290.1|2284.1|2293.4|2287.4|2289.9|2283.9|48
1596440100000|2020-08-03 07:35:00|2289.9|2283.9|2288.9|2282.9|2290.4|2284.4|2288.6|2282.6|29
1596440400000|2020-08-03 07:40:00|2289.1|2283.1|2288.9|2282.9|2290.6|2284.6|2288.9|2282.9|23
1596440700000|2020-08-03 07:45:00|2288.6|2282.6|2287.6|2281.6|2289.1|2283.1|2287.6|2281.6|44
1596441000000|2020-08-03 07:50:00|2287.9|2281.9|2292.4|2286.4|2293.9|2287.9|2287.6|2281.6|64
1596441300000|2020-08-03 07:55:00|2292.6|2286.6|2294.1|2288.1|2294.4|2288.4|2291.9|2285.9|37
1596441600000|2020-08-03 08:00:00|2294.4|2288.4|2295.4|2289.4|2295.9|2289.9|2293.6|2287.6|49
1596441900000|2020-08-03 08:05:00|2295.1|2289.1|2293.9|2287.9|2295.6|2289.6|2293.6|2287.6|38
1596442200000|2020-08-03 08:10:00|2293.4|2287.4|2290.4|2284.4|2294.4|2288.4|2290.4|2284.4|21
1596442500000|2020-08-03 08:15:00|2290.6|2284.6|2289.6|2283.6|2291.4|2285.4|2287.9|2281.9|50
1596442800000|2020-08-03 08:20:00|2289.9|2283.9|2289.6|2283.6|2291.1|2285.1|2288.9|2282.9|41
1596443100000|2020-08-03 08:25:00|2289.4|2283.4|2290.1|2284.1|2290.1|2284.1|2288.4|2282.4|26
1596443400000|2020-08-03 08:30:00|2289.9|2283.9|2291.1|2285.1|2292.6|2286.6|2289.4|2283.4|48
1596443700000|2020-08-03 08:35:00|2291.4|2285.4|2289.9|2283.9|2292.4|2286.4|2289.5|2283.5|36
1596444000000|2020-08-03 08:40:00|2290.1|2284.1|2291.6|2285.6|2291.6|2285.6|2288.4|2282.4|23
1596444300000|2020-08-03 08:45:00|2291.9|2285.9|2291.6|2285.6|2293.4|2287.4|2291.1|2285.1|29
1596444600000|2020-08-03 08:50:00|2292.1|2286.1|2295.1|2289.1|2295.4|2289.4|2292.1|2286.1|33
1596444900000|2020-08-03 08:55:00|2294.6|2288.6|2295.1|2289.1|2295.9|2289.9|2294.1|2288.1|21
1596445200000|2020-08-03 09:00:00|2294.9|2288.9|2292.9|2286.9|2295.1|2289.1|2292.6|2286.6|33
1596445500000|2020-08-03 09:05:00|2292.6|2286.6|2291.6|2285.6|2292.6|2286.6|2290.6|2284.6|24
1596445800000|2020-08-03 09:10:00|2291.4|2285.4|2292.6|2286.6|2292.6|2286.6|2290.1|2284.1|22
1596446100000|2020-08-03 09:15:00|2292.9|2286.9|2292.9|2286.9|2293.1|2287.1|2291.9|2285.9|24
1596446400000|2020-08-03 09:20:00|2292.6|2286.6|2294.4|2288.4|2294.4|2288.4|2291.4|2285.4|36
1596446700000|2020-08-03 09:25:00|2294.1|2288.1|2292.4|2286.4|2294.1|2288.1|2291.9|2285.9|27
1596447000000|2020-08-03 09:30:00|2292.6|2286.6|2291.1|2285.1|2293.4|2287.4|2290.9|2284.9|24
1596447300000|2020-08-03 09:35:00|2290.9|2284.9|2291.4|2285.4|2291.6|2285.6|2289.4|2283.4|22
1596447600000|2020-08-03 09:40:00|2291.6|2285.6|2291.9|2285.9|2291.9|2285.9|2289.9|2283.9|30
1596447900000|2020-08-03 09:45:00|2292.1|2286.1|2291.4|2285.4|2292.9|2286.9|2291.1|2285.1|15
1596448200000|2020-08-03 09:50:00|2291.6|2285.6|2291.9|2285.9|2292.4|2286.4|2291.6|2285.6|16
1596448500000|2020-08-03 09:55:00|2292.1|2286.1|2292.6|2286.6|2294.1|2288.1|2291.9|2285.9|23
1596448800000|2020-08-03 10:00:00|2292.4|2286.4|2291.1|2285.1|2292.9|2286.9|2290.9|2284.9|19
1596449100000|2020-08-03 10:05:00|2291.4|2285.4|2291.1|2285.1|2291.6|2285.6|2290.9|2284.9|16
1596449400000|2020-08-03 10:10:00|2291.4|2285.4|2292.1|2286.1|2292.6|2286.6|2291.4|2285.4|19
1596449700000|2020-08-03 10:15:00|2291.9|2285.9|2293.1|2287.1|2293.1|2287.1|2291.6|2285.6|11
1596450000000|2020-08-03 10:20:00|2293.4|2287.4|2296.4|2290.4|2297.1|2291.1|2292.9|2286.9|62
1596450300000|2020-08-03 10:25:00|2295.9|2289.9|2294.9|2288.9|2296.4|2290.4|2294.1|2288.1|45
1596450600000|2020-08-03 10:30:00|2295.1|2289.1|2295.4|2289.4|2295.4|2289.4|2293.6|2287.6|21
1596450900000|2020-08-03 10:35:00|2295.9|2289.9|2297.1|2291.1|2297.9|2291.9|2295.9|2289.9|27
1596451200000|2020-08-03 10:40:00|2297.4|2291.4|2299.4|2293.4|2299.4|2293.4|2297.1|2291.1|34
1596451500000|2020-08-03 10:45:00|2299.6|2293.6|2298.9|2292.9|2300.1|2294.1|2298.9|2292.9|22
1596451800000|2020-08-03 10:50:00|2298.6|2292.6|2299.6|2293.6|2300.6|2294.6|2298.6|2292.6|11
1596452100000|2020-08-03 10:55:00|2299.4|2293.4|2297.1|2291.1|2299.4|2293.4|2296.4|2290.4|43
1596452400000|2020-08-03 11:00:00|2297.4|2291.4|2295.4|2289.4|2298.6|2292.6|2295.1|2289.1|50
1596452700000|2020-08-03 11:05:00|2295.1|2289.1|2292.4|2286.4|2295.6|2289.6|2292.1|2286.1|32
1596453000000|2020-08-03 11:10:00|2292.1|2286.1|2295.9|2289.9|2297.6|2291.6|2291.9|2285.9|54
1596453300000|2020-08-03 11:15:00|2295.6|2289.6|2294.4|2288.4|2296.1|2290.1|2294.1|2288.1|21
1596453600000|2020-08-03 11:20:00|2294.6|2288.6|2299.6|2293.6|2299.6|2293.6|2294.6|2288.6|54
1596453900000|2020-08-03 11:25:00|2299.9|2293.9|2298.6|2292.6|2299.9|2293.9|2297.6|2291.6|40
1596454200000|2020-08-03 11:30:00|2298.9|2292.9|2300.1|2294.1|2301.4|2295.4|2298.6|2292.6|38
1596454500000|2020-08-03 11:35:00|2299.9|2293.9|2301.6|2295.6|2302.4|2296.4|2299.1|2293.1|48
1596454800000|2020-08-03 11:40:00|2301.4|2295.4|2302.6|2296.6|2303.6|2297.6|2301.1|2295.1|32
1596455100000|2020-08-03 11:45:00|2302.9|2296.9|2301.6|2295.6|2303.4|2297.4|2297.4|2291.4|63
1596455400000|2020-08-03 11:50:00|2300.9|2294.9|2300.9|2294.9|2303.6|2297.6|2298.6|2292.6|136
1596455700000|2020-08-03 11:55:00|2301.1|2295.1|2303.1|2297.1|2303.6|2297.6|2301.1|2295.1|80
1596456000000|2020-08-03 12:00:00|2303.4|2297.4|2304.6|2298.6|2305.9|2299.9|2303.1|2297.1|75
1596456300000|2020-08-03 12:05:00|2304.9|2298.9|2306.4|2300.4|2307.1|2301.1|2304.9|2298.9|33
1596456600000|2020-08-03 12:10:00|2306.1|2300.1|2302.6|2296.6|2306.1|2300.1|2301.9|2295.9|77
1596456900000|2020-08-03 12:15:00|2302.9|2296.9|2301.6|2295.6|2303.1|2297.1|2300.6|2294.6|50
1596457200000|2020-08-03 12:20:00|2302.4|2296.4|2307.4|2301.4|2307.4|2301.4|2301.9|2295.9|66
1596457500000|2020-08-03 12:25:00|2307.9|2301.9|2307.9|2301.9|2308.4|2302.4|2306.1|2300.1|53
1596457800000|2020-08-03 12:30:00|2308.1|2302.1|2309.9|2303.9|2310.4|2304.4|2307.1|2301.1|52
1596458100000|2020-08-03 12:35:00|2309.6|2303.6|2312.9|2306.9|2312.9|2306.9|2309.6|2303.6|40
1596458400000|2020-08-03 12:40:00|2313.1|2307.1|2313.6|2307.6|2315.4|2309.4|2312.4|2306.4|64
1596458700000|2020-08-03 12:45:00|2314.1|2308.1|2315.6|2309.6|2316.4|2310.4|2312.9|2306.9|44
1596459000000|2020-08-03 12:50:00|2315.9|2309.9|2316.4|2310.4|2317.6|2311.6|2314.6|2308.6|29
1596459300000|2020-08-03 12:55:00|2315.9|2309.9|2315.6|2309.6|2316.9|2310.9|2313.4|2307.4|51
1596459600000|2020-08-03 13:00:00|2315.1|2309.1|2317.4|2311.4|2324.1|2318.1|2313.6|2307.6|302
1596459900000|2020-08-03 13:05:00|2317.1|2311.1|2316.4|2310.4|2319.9|2313.9|2315.1|2309.1|176
1596460200000|2020-08-03 13:10:00|2316.9|2310.9|2312.6|2306.6|2317.9|2311.9|2312.4|2306.4|97
1596460500000|2020-08-03 13:15:00|2312.9|2306.9|2311.9|2305.9|2314.4|2308.4|2310.9|2304.9|68
1596460800000|2020-08-03 13:20:00|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2305.1|2299.1|95
1596461100000|2020-08-03 13:25:00|2311.1|2305.1|2314.1|2308.1|2314.4|2308.4|2309.9|2303.9|90
1596461400000|2020-08-03 13:30:00|2313.9|2307.9|2309.9|2303.9|2315.9|2309.9|2309.4|2303.4|161
1596461700000|2020-08-03 13:35:00|2310.1|2304.1|2311.1|2305.1|2311.6|2305.6|2308.1|2302.1|88
1596462000000|2020-08-03 13:40:00|2310.9|2304.9|2308.1|2302.1|2312.1|2306.1|2307.4|2301.4|74
1596462300000|2020-08-03 13:45:00|2308.9|2302.9|2313.1|2307.1|2315.6|2309.6|2308.9|2302.9|105
1596462600000|2020-08-03 13:50:00|2312.6|2306.6|2310.1|2304.1|2315.9|2309.9|2310.1|2304.1|69
1596462900000|2020-08-03 13:55:00|2309.9|2303.9|2316.1|2310.1|2316.4|2310.4|2309.4|2303.4|81
1596463200000|2020-08-03 14:00:00|2315.9|2309.9|2316.4|2310.4|2316.4|2310.4|2313.6|2307.6|90
1596463500000|2020-08-03 14:05:00|2316.6|2310.6|2318.1|2312.1|2318.1|2312.1|2313.9|2307.9|69
1596463800000|2020-08-03 14:10:00|2318.4|2312.4|2316.6|2310.6|2319.6|2313.6|2316.6|2310.6|78
1596464100000|2020-08-03 14:15:00|2316.9|2310.9|2311.9|2305.9|2317.6|2311.6|2311.9|2305.9|82
1596464400000|2020-08-03 14:20:00|2312.4|2306.4|2313.6|2307.6|2313.9|2307.9|2309.1|2303.1|80
1596464700000|2020-08-03 14:25:00|2313.4|2307.4|2311.1|2305.1|2314.1|2308.1|2310.6|2304.6|119
1596465000000|2020-08-03 14:30:00|2311.4|2305.4|2312.6|2306.6|2312.6|2306.6|2308.1|2302.1|99
1596465300000|2020-08-03 14:35:00|2312.9|2306.9|2314.9|2308.9|2315.4|2309.4|2311.9|2305.9|77
1596465600000|2020-08-03 14:40:00|2314.6|2308.6|2319.4|2313.4|2319.4|2313.4|2313.9|2307.9|97
1596465900000|2020-08-03 14:45:00|2319.6|2313.6|2325.4|2319.4|2325.6|2319.6|2317.6|2311.6|124
1596466200000|2020-08-03 14:50:00|2325.1|2319.1|2322.1|2316.1|2331.4|2325.4|2320.6|2314.6|183
1596466500000|2020-08-03 14:55:00|2322.4|2316.4|2327.1|2321.1|2329.4|2323.4|2322.4|2316.4|238
1596466800000|2020-08-03 15:00:00|2326.9|2320.9|2325.9|2319.9|2328.6|2322.6|2323.1|2317.1|121
1596467100000|2020-08-03 15:05:00|2326.1|2320.1|2329.1|2323.1|2330.4|2324.4|2326.1|2320.1|106
1596467400000|2020-08-03 15:10:00|2328.9|2322.9|2328.1|2322.1|2329.9|2323.9|2326.6|2320.6|77
1596467700000|2020-08-03 15:15:00|2328.4|2322.4|2324.6|2318.6|2328.6|2322.6|2323.9|2317.9|77
1596468000000|2020-08-03 15:20:00|2325.1|2319.1|2327.4|2321.4|2327.4|2321.4|2324.4|2318.4|38
1596468300000|2020-08-03 15:25:00|2326.9|2320.9|2324.4|2318.4|2326.9|2320.9|2324.4|2318.4|26
1596468600000|2020-08-03 15:30:00|2325.1|2319.1|2322.4|2316.4|2325.6|2319.6|2321.9|2315.9|32
1596468900000|2020-08-03 15:35:00|2321.9|2315.9|2318.4|2312.4|2321.9|2315.9|2318.4|2312.4|37
1596469200000|2020-08-03 15:40:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2315.1|2309.1|89
1596469500000|2020-08-03 15:45:00|2317.9|2311.9|2317.4|2311.4|2318.1|2312.1|2316.1|2310.1|40
1596469800000|2020-08-03 15:50:00|2317.1|2311.1|2316.6|2310.6|2317.1|2311.1|2315.6|2309.6|31
1596470100000|2020-08-03 15:55:00|2316.4|2310.4|2315.4|2309.4|2318.1|2312.1|2315.1|2309.1|25
1596470400000|2020-08-03 16:00:00|2315.1|2309.1|2316.4|2310.4|2316.6|2310.6|2315.1|2309.1|28
1596470700000|2020-08-03 16:05:00|2316.1|2310.1|2313.9|2307.9|2316.4|2310.4|2313.6|2307.6|25
1596471000000|2020-08-03 16:10:00|2313.6|2307.6|2312.4|2306.4|2313.6|2307.6|2310.6|2304.6|28
1596471300000|2020-08-03 16:15:00|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2311.6|2305.6|5
1596471600000|2020-08-03 16:20:00|2312.1|2306.1|2312.1|2306.1|2312.4|2306.4|2311.9|2305.9|7
1596471900000|2020-08-03 16:25:00|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|7
1596472200000|2020-08-03 16:30:00|2312.1|2306.1|2311.4|2305.4|2312.1|2306.1|2311.4|2305.4|6
1596472500000|2020-08-03 16:35:00|2311.1|2305.1|2312.9|2306.9|2312.9|2306.9|2310.4|2304.4|18
1596472800000|2020-08-03 16:40:00|2313.4|2307.4|2312.6|2306.6|2313.4|2307.4|2312.6|2306.6|6
1596473100000|2020-08-03 16:45:00|2312.1|2306.1|2309.1|2303.1|2312.1|2306.1|2308.9|2302.9|17
1596473400000|2020-08-03 16:50:00|2308.9|2302.9|2309.4|2303.4|2310.4|2304.4|2308.9|2302.9|13
1596473700000|2020-08-03 16:55:00|2309.1|2303.1|2311|2305|2312.1|2306.1|2309.1|2303.1|30
1596499200000|2020-08-04 00:00:00|2315.9|2309.9|2316.6|2310.6|2316.9|2310.9|2315.9|2309.9|6
1596499800000|2020-08-04 00:10:00|2316.4|2310.4|2315.1|2309.1|2316.4|2310.4|2315.1|2309.1|6
1596500400000|2020-08-04 00:20:00|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.4|2308.4|2
1596500700000|2020-08-04 00:25:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1596501300000|2020-08-04 00:35:00|2315.4|2309.4|2315.1|2309.1|2315.4|2309.4|2314.4|2308.4|6
1596501600000|2020-08-04 00:40:00|2314.4|2308.4|2315.1|2309.1|2315.4|2309.4|2313.1|2307.1|9
1596502200000|2020-08-04 00:50:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1596502500000|2020-08-04 00:55:00|2315.1|2309.1|2317.1|2311.1|2317.1|2311.1|2314.9|2308.9|6
1596502800000|2020-08-04 01:00:00|2316.9|2310.9|2313.1|2307.1|2316.9|2310.9|2311.6|2305.6|61
1596503100000|2020-08-04 01:05:00|2312.9|2306.9|2312.9|2306.9|2315.1|2309.1|2312.9|2306.9|28
1596503400000|2020-08-04 01:10:00|2312.4|2306.4|2312.6|2306.6|2313.1|2307.1|2311.9|2305.9|38
1596503700000|2020-08-04 01:15:00|2312.4|2306.4|2311.6|2305.6|2312.4|2306.4|2311.1|2305.1|17
1596504000000|2020-08-04 01:20:00|2311.4|2305.4|2310.6|2304.6|2311.6|2305.6|2308.4|2302.4|29
1596504300000|2020-08-04 01:25:00|2310.4|2304.4|2308.9|2302.9|2310.4|2304.4|2307.4|2301.4|28
1596504600000|2020-08-04 01:30:00|2308.4|2302.4|2306.4|2300.4|2308.4|2302.4|2306.1|2300.1|23
1596504900000|2020-08-04 01:35:00|2306.1|2300.1|2304.9|2298.9|2306.9|2300.9|2302.4|2296.4|52
1596505200000|2020-08-04 01:40:00|2304.4|2298.4|2302.6|2296.6|2304.4|2298.4|2302.6|2296.6|11
1596505500000|2020-08-04 01:45:00|2302.4|2296.4|2305.6|2299.6|2306.6|2300.6|2301.1|2295.1|107
1596505800000|2020-08-04 01:50:00|2305.4|2299.4|2305.6|2299.6|2306.9|2300.9|2304.4|2298.4|61
1596506100000|2020-08-04 01:55:00|2306.1|2300.1|2306.4|2300.4|2306.9|2300.9|2305.4|2299.4|42
1596506400000|2020-08-04 02:00:00|2306.6|2300.6|2304.9|2298.9|2306.9|2300.9|2304.9|2298.9|16
1596506700000|2020-08-04 02:05:00|2304.6|2298.6|2305.9|2299.9|2305.9|2299.9|2304.6|2298.6|15
1596507000000|2020-08-04 02:10:00|2306.1|2300.1|2307.9|2301.9|2310.4|2304.4|2305.4|2299.4|99
1596508200000|2020-08-04 02:30:00|2308.4|2302.4|2310.6|2304.6|2312.9|2306.9|2308.1|2302.1|101
1596508500000|2020-08-04 02:35:00|2310.4|2304.4|2310.6|2304.6|2311.1|2305.1|2310.1|2304.1|24
1596508800000|2020-08-04 02:40:00|2310.9|2304.9|2311.9|2305.9|2313.1|2307.1|2310.9|2304.9|58
1596509100000|2020-08-04 02:45:00|2311.6|2305.6|2309.9|2303.9|2311.6|2305.6|2307.4|2301.4|31
1596509400000|2020-08-04 02:50:00|2310.1|2304.1|2313.9|2307.9|2313.9|2307.9|2309.6|2303.6|31
1596509700000|2020-08-04 02:55:00|2314.4|2308.4|2314.9|2308.9|2315.4|2309.4|2312.9|2306.9|26
1596510000000|2020-08-04 03:00:00|2314.6|2308.6|2312.4|2306.4|2316.4|2310.4|2312.1|2306.1|52
1596510300000|2020-08-04 03:05:00|2312.1|2306.1|2311.4|2305.4|2312.6|2306.6|2311.4|2305.4|19
1596510600000|2020-08-04 03:10:00|2311.6|2305.6|2312.1|2306.1|2312.6|2306.6|2311.6|2305.6|16
1596510900000|2020-08-04 03:15:00|2312.4|2306.4|2308.1|2302.1|2312.4|2306.4|2308.1|2302.1|21
1596511200000|2020-08-04 03:20:00|2307.9|2301.9|2307.9|2301.9|2309.4|2303.4|2307.1|2301.1|39
1596511500000|2020-08-04 03:25:00|2307.4|2301.4|2308.1|2302.1|2309.1|2303.1|2307.4|2301.4|15
1596512100000|2020-08-04 03:35:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1596512400000|2020-08-04 03:40:00|2308.6|2302.6|2308.4|2302.4|2308.6|2302.6|2308.4|2302.4|2
1596513600000|2020-08-04 04:00:00|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1596513900000|2020-08-04 04:05:00|2308.6|2302.6|2309.1|2303.1|2309.1|2303.1|2308.6|2302.6|3
1596514500000|2020-08-04 04:15:00|2308.9|2302.9|2307.6|2301.6|2309.1|2303.1|2307.4|2301.4|4
1596515100000|2020-08-04 04:25:00|2306.9|2300.9|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|4
1596516000000|2020-08-04 04:40:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1596516300000|2020-08-04 04:45:00|2307.6|2301.6|2308.6|2302.6|2308.6|2302.6|2307.6|2301.6|5
1596516600000|2020-08-04 04:50:00|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1596516900000|2020-08-04 04:55:00|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.6|2302.6|3
1596517200000|2020-08-04 05:00:00|2309.1|2303.1|2310.4|2304.4|2310.4|2304.4|2308.9|2302.9|8
1596517500000|2020-08-04 05:05:00|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|2
1596517800000|2020-08-04 05:10:00|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1596518100000|2020-08-04 05:15:00|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1596518400000|2020-08-04 05:20:00|2310.4|2304.4|2311.6|2305.6|2311.6|2305.6|2310.4|2304.4|8
1596518700000|2020-08-04 05:25:00|2311.4|2305.4|2311.1|2305.1|2311.6|2305.6|2311.1|2305.1|8
1596519000000|2020-08-04 05:30:00|2310.9|2304.9|2309.4|2303.4|2311.4|2305.4|2308.6|2302.6|28
1596519300000|2020-08-04 05:35:00|2309.1|2303.1|2311.1|2305.1|2311.1|2305.1|2308.9|2302.9|15
1596519600000|2020-08-04 05:40:00|2311.4|2305.4|2311.4|2305.4|2313.9|2307.9|2311.4|2305.4|29
1596519900000|2020-08-04 05:45:00|2311.6|2305.6|2314.1|2308.1|2314.9|2308.9|2311.6|2305.6|34
1596520200000|2020-08-04 05:50:00|2314.4|2308.4|2318.6|2312.6|2319.1|2313.1|2314.1|2308.1|61
1596520500000|2020-08-04 05:55:00|2318.9|2312.9|2321.6|2315.6|2322.1|2316.1|2318.9|2312.9|71
1596520800000|2020-08-04 06:00:00|2321.4|2315.4|2322.4|2316.4|2324.6|2318.6|2320.9|2314.9|130
1596521100000|2020-08-04 06:05:00|2322.6|2316.6|2323.6|2317.6|2325.4|2319.4|2320.9|2314.9|101
1596521400000|2020-08-04 06:10:00|2323.4|2317.4|2324.4|2318.4|2324.4|2318.4|2321.1|2315.1|40
1596521700000|2020-08-04 06:15:00|2324.6|2318.6|2319.4|2313.4|2324.6|2318.6|2319.4|2313.4|43
1596522000000|2020-08-04 06:20:00|2319.6|2313.6|2318.6|2312.6|2320.9|2314.9|2318.6|2312.6|31
1596522300000|2020-08-04 06:25:00|2318.4|2312.4|2314.4|2308.4|2318.4|2312.4|2313.1|2307.1|49
1596522600000|2020-08-04 06:30:00|2314.1|2308.1|2311.1|2305.1|2314.1|2308.1|2309.6|2303.6|46
1596522900000|2020-08-04 06:35:00|2311.4|2305.4|2314.6|2308.6|2314.9|2308.9|2310.9|2304.9|29
1596523200000|2020-08-04 06:40:00|2315.6|2309.6|2313.1|2307.1|2317.4|2311.4|2313.1|2307.1|36
1596523500000|2020-08-04 06:45:00|2313.4|2307.4|2311.1|2305.1|2313.4|2307.4|2310.1|2304.1|66
1596523800000|2020-08-04 06:50:00|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2308.1|2302.1|55
1596524100000|2020-08-04 06:55:00|2311.1|2305.1|2314.6|2308.6|2314.6|2308.6|2310.4|2304.4|33
1596524400000|2020-08-04 07:00:00|2314.9|2308.9|2318.1|2312.1|2318.1|2312.1|2311.9|2305.9|51
1596524700000|2020-08-04 07:05:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2314.9|2308.9|53
1596525000000|2020-08-04 07:10:00|2316.6|2310.6|2320.9|2314.9|2321.4|2315.4|2316.1|2310.1|67
1596525300000|2020-08-04 07:15:00|2321.1|2315.1|2324.1|2318.1|2324.1|2318.1|2320.1|2314.1|64
1596525600000|2020-08-04 07:20:00|2323.9|2317.9|2323.6|2317.6|2324.4|2318.4|2322.1|2316.1|52
1596525900000|2020-08-04 07:25:00|2323.4|2317.4|2323.4|2317.4|2325.6|2319.6|2322.6|2316.6|44
1596526200000|2020-08-04 07:30:00|2323.6|2317.6|2325.4|2319.4|2325.4|2319.4|2323.1|2317.1|37
1596526500000|2020-08-04 07:35:00|2325.6|2319.6|2322.1|2316.1|2326.6|2320.6|2321.1|2315.1|47
1596526800000|2020-08-04 07:40:00|2322.4|2316.4|2323.6|2317.6|2323.6|2317.6|2322.1|2316.1|16
1596527100000|2020-08-04 07:45:00|2323.4|2317.4|2320.4|2314.4|2323.9|2317.9|2319.6|2313.6|29
1596527400000|2020-08-04 07:50:00|2320.1|2314.1|2318.4|2312.4|2320.4|2314.4|2318.4|2312.4|37
1596527700000|2020-08-04 07:55:00|2318.6|2312.6|2316.6|2310.6|2318.9|2312.9|2315.4|2309.4|52
1596528000000|2020-08-04 08:00:00|2316.4|2310.4|2311.4|2305.4|2316.9|2310.9|2311.4|2305.4|53
1596528300000|2020-08-04 08:05:00|2311.1|2305.1|2306.6|2300.6|2311.9|2305.9|2304.9|2298.9|65
1596528600000|2020-08-04 08:10:00|2307.1|2301.1|2303.9|2297.9|2307.6|2301.6|2302.4|2296.4|45
1596528900000|2020-08-04 08:15:00|2303.6|2297.6|2304.1|2298.1|2305.9|2299.9|2302.6|2296.6|53
1596529200000|2020-08-04 08:20:00|2303.9|2297.9|2302.6|2296.6|2304.9|2298.9|2301.1|2295.1|65
1596529500000|2020-08-04 08:25:00|2302.9|2296.9|2306.4|2300.4|2306.6|2300.6|2302.4|2296.4|38
1596529800000|2020-08-04 08:30:00|2306.6|2300.6|2313.6|2307.6|2313.6|2307.6|2305.9|2299.9|76
1596530100000|2020-08-04 08:35:00|2313.9|2307.9|2318.1|2312.1|2318.3|2312.3|2313.6|2307.6|35
1596530400000|2020-08-04 08:40:00|2318.4|2312.4|2318.1|2312.1|2321.6|2315.6|2317.1|2311.1|77
1596530700000|2020-08-04 08:45:00|2317.9|2311.9|2317.4|2311.4|2321.4|2315.4|2317.1|2311.1|45
1596531000000|2020-08-04 08:50:00|2317.1|2311.1|2321.1|2315.1|2321.1|2315.1|2316.1|2310.1|41
1596531300000|2020-08-04 08:55:00|2320.9|2314.9|2323.1|2317.1|2325.4|2319.4|2319.6|2313.6|51
1596531600000|2020-08-04 09:00:00|2322.9|2316.9|2322.1|2316.1|2323.6|2317.6|2322.1|2316.1|23
1596531900000|2020-08-04 09:05:00|2322.4|2316.4|2322.1|2316.1|2323.4|2317.4|2321.4|2315.4|30
1596532200000|2020-08-04 09:10:00|2321.9|2315.9|2321.4|2315.4|2322.4|2316.4|2320.6|2314.6|25
1596532500000|2020-08-04 09:15:00|2321.6|2315.6|2321.6|2315.6|2321.9|2315.9|2321.1|2315.1|9
1596532800000|2020-08-04 09:20:00|2321.4|2315.4|2322.4|2316.4|2323.1|2317.1|2321.4|2315.4|21
1596533100000|2020-08-04 09:25:00|2322.1|2316.1|2321.6|2315.6|2323.1|2317.1|2321.4|2315.4|24
1596533400000|2020-08-04 09:30:00|2321.9|2315.9|2323.4|2317.4|2323.4|2317.4|2321.1|2315.1|18
1596533700000|2020-08-04 09:35:00|2323.1|2317.1|2321.1|2315.1|2323.1|2317.1|2320.6|2314.6|27
1596534000000|2020-08-04 09:40:00|2321.4|2315.4|2321.6|2315.6|2322.6|2316.6|2321.1|2315.1|18
1596534300000|2020-08-04 09:45:00|2321.4|2315.4|2322.1|2316.1|2322.6|2316.6|2321.1|2315.1|18
1596534600000|2020-08-04 09:50:00|2322.4|2316.4|2322.6|2316.6|2322.9|2316.9|2321.6|2315.6|14
1596534900000|2020-08-04 09:55:00|2322.4|2316.4|2321.9|2315.9|2322.9|2316.9|2321.6|2315.6|7
1596535200000|2020-08-04 10:00:00|2322.1|2316.1|2321.4|2315.4|2323.6|2317.6|2320.9|2314.9|37
1596535500000|2020-08-04 10:05:00|2321.6|2315.6|2322.4|2316.4|2322.6|2316.6|2321.6|2315.6|22
1596535800000|2020-08-04 10:10:00|2322.6|2316.6|2322.1|2316.1|2323.4|2317.4|2322.1|2316.1|24
1596536100000|2020-08-04 10:15:00|2322.4|2316.4|2323.1|2317.1|2323.4|2317.4|2322.4|2316.4|32
1596536400000|2020-08-04 10:20:00|2323.4|2317.4|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|21
1596536700000|2020-08-04 10:25:00|2322.6|2316.6|2320.1|2314.1|2322.6|2316.6|2319.9|2313.9|27
1596537000000|2020-08-04 10:30:00|2319.9|2313.9|2320.4|2314.4|2321.1|2315.1|2319.9|2313.9|9
1596537300000|2020-08-04 10:35:00|2320.6|2314.6|2319.4|2313.4|2320.9|2314.9|2319.1|2313.1|7
1596537600000|2020-08-04 10:40:00|2319.6|2313.6|2317.1|2311.1|2320.1|2314.1|2317.1|2311.1|27
1596537900000|2020-08-04 10:45:00|2317.4|2311.4|2316.9|2310.9|2318.4|2312.4|2315.9|2309.9|21
1596538200000|2020-08-04 10:50:00|2317.1|2311.1|2317.6|2311.6|2317.9|2311.9|2316.1|2310.1|19
1596538500000|2020-08-04 10:55:00|2317.9|2311.9|2317.4|2311.4|2318.1|2312.1|2316.6|2310.6|12
1596538800000|2020-08-04 11:00:00|2316.9|2310.9|2318.1|2312.1|2318.4|2312.4|2316.6|2310.6|21
1596539100000|2020-08-04 11:05:00|2318.4|2312.4|2319.1|2313.1|2319.4|2313.4|2318.1|2312.1|9
1596539400000|2020-08-04 11:10:00|2318.9|2312.9|2318.6|2312.6|2319.1|2313.1|2318.1|2312.1|10
1596539700000|2020-08-04 11:15:00|2318.4|2312.4|2316.9|2310.9|2318.4|2312.4|2315.4|2309.4|26
1596540000000|2020-08-04 11:20:00|2317.1|2311.1|2318.9|2312.9|2319.1|2313.1|2317.1|2311.1|15
1596540300000|2020-08-04 11:25:00|2318.6|2312.6|2317.6|2311.6|2318.9|2312.9|2316.9|2310.9|26
1596540600000|2020-08-04 11:30:00|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2316.1|2310.1|27
1596540900000|2020-08-04 11:35:00|2317.9|2311.9|2319.6|2313.6|2319.9|2313.9|2317.4|2311.4|28
1596541200000|2020-08-04 11:40:00|2319.4|2313.4|2319.9|2313.9|2320.4|2314.4|2318.1|2312.1|26
1596541500000|2020-08-04 11:45:00|2320.1|2314.1|2320.1|2314.1|2321.6|2315.6|2319.4|2313.4|30
1596541800000|2020-08-04 11:50:00|2319.9|2313.9|2319.4|2313.4|2320.4|2314.4|2317.4|2311.4|95
1596542100000|2020-08-04 11:55:00|2319.1|2313.1|2318.4|2312.4|2319.4|2313.4|2317.9|2311.9|35
1596542400000|2020-08-04 12:00:00|2318.1|2312.1|2317.6|2311.6|2319.1|2313.1|2316.9|2310.9|81
1596542700000|2020-08-04 12:05:00|2317.9|2311.9|2318.9|2312.9|2319.1|2313.1|2317.6|2311.6|34
1596543000000|2020-08-04 12:10:00|2318.6|2312.6|2316.1|2310.1|2319.6|2313.6|2316.1|2310.1|37
1596543300000|2020-08-04 12:15:00|2315.9|2309.9|2317.9|2311.9|2318.1|2312.1|2315.4|2309.4|57
1596543600000|2020-08-04 12:20:00|2317.6|2311.6|2316.9|2310.9|2318.1|2312.1|2316.6|2310.6|47
1596543900000|2020-08-04 12:25:00|2316.6|2310.6|2311.9|2305.9|2316.6|2310.6|2311.1|2305.1|86
1596544200000|2020-08-04 12:30:00|2312.1|2306.1|2314.1|2308.1|2314.1|2308.1|2311.9|2305.9|29
1596544500000|2020-08-04 12:35:00|2313.9|2307.9|2313.4|2307.4|2314.1|2308.1|2312.1|2306.1|38
1596544800000|2020-08-04 12:40:00|2313.6|2307.6|2314.9|2308.9|2315.1|2309.1|2312.1|2306.1|71
1596545100000|2020-08-04 12:45:00|2314.4|2308.4|2317.1|2311.1|2318.4|2312.4|2314.4|2308.4|51
1596545400000|2020-08-04 12:50:00|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2314.9|2308.9|51
1596545700000|2020-08-04 12:55:00|2317.4|2311.4|2315.4|2309.4|2317.6|2311.6|2315.1|2309.1|67
1596546000000|2020-08-04 13:00:00|2315.1|2309.1|2313.9|2307.9|2315.4|2309.4|2305.6|2299.6|169
1596546300000|2020-08-04 13:05:00|2313.6|2307.6|2309.9|2303.9|2313.6|2307.6|2306.6|2300.6|175
1596546600000|2020-08-04 13:10:00|2309.6|2303.6|2314.1|2308.1|2314.4|2308.4|2309.4|2303.4|91
1596546900000|2020-08-04 13:15:00|2314.4|2308.4|2316.6|2310.6|2317.4|2311.4|2313.1|2307.1|100
1596547200000|2020-08-04 13:20:00|2315.9|2309.9|2312.1|2306.1|2316.6|2310.6|2311.9|2305.9|55
1596547500000|2020-08-04 13:25:00|2312.4|2306.4|2310.9|2304.9|2312.4|2306.4|2309.6|2303.6|81
1596547800000|2020-08-04 13:30:00|2311.1|2305.1|2313.6|2307.6|2314.4|2308.4|2309.4|2303.4|108
1596548100000|2020-08-04 13:35:00|2313.4|2307.4|2309.1|2303.1|2314.1|2308.1|2307.9|2301.9|80
1596548400000|2020-08-04 13:40:00|2308.9|2302.9|2308.6|2302.6|2310.4|2304.4|2307.6|2301.6|53
1596548700000|2020-08-04 13:45:00|2308.9|2302.9|2311.1|2305.1|2311.4|2305.4|2307.1|2301.1|58
1596549000000|2020-08-04 13:50:00|2310.9|2304.9|2312.1|2306.1|2313.4|2307.4|2309.9|2303.9|64
1596549300000|2020-08-04 13:55:00|2312.4|2306.4|2317.1|2311.1|2318.1|2312.1|2312.1|2306.1|78
1596549600000|2020-08-04 14:00:00|2316.9|2310.9|2320.4|2314.4|2320.4|2314.4|2316.6|2310.6|77
1596549900000|2020-08-04 14:05:00|2320.6|2314.6|2321.9|2315.9|2321.9|2315.9|2319.9|2313.9|82
1596550200000|2020-08-04 14:10:00|2322.1|2316.1|2326.1|2320.1|2326.4|2320.4|2321.6|2315.6|64
1596550500000|2020-08-04 14:15:00|2326.4|2320.4|2327.4|2321.4|2327.4|2321.4|2322.9|2316.9|80
1596550800000|2020-08-04 14:20:00|2326.9|2320.9|2323.9|2317.9|2327.4|2321.4|2323.9|2317.9|81
1596551100000|2020-08-04 14:25:00|2324.1|2318.1|2326.4|2320.4|2328.1|2322.1|2321.9|2315.9|132
1596551400000|2020-08-04 14:30:00|2326.6|2320.6|2323.9|2317.9|2328.1|2322.1|2320.6|2314.6|146
1596551700000|2020-08-04 14:35:00|2324.1|2318.1|2330.1|2324.1|2330.6|2324.6|2323.4|2317.4|143
1596552000000|2020-08-04 14:40:00|2330.4|2324.4|2332.9|2326.9|2333.1|2327.1|2326.9|2320.9|116
1596552300000|2020-08-04 14:45:00|2333.1|2327.1|2337.1|2331.1|2337.9|2331.9|2330.6|2324.6|124
1596552600000|2020-08-04 14:50:00|2337.4|2331.4|2340.9|2334.9|2342.9|2336.9|2336.4|2330.4|183
1596552900000|2020-08-04 14:55:00|2341.1|2335.1|2342.9|2336.9|2343.1|2337.1|2340.9|2334.9|204
1596553200000|2020-08-04 15:00:00|2342.4|2336.4|2335.9|2329.9|2342.6|2336.6|2335.6|2329.6|136
1596553500000|2020-08-04 15:05:00|2336.4|2330.4|2337.4|2331.4|2339.4|2333.4|2335.9|2329.9|70
1596553800000|2020-08-04 15:10:00|2337.6|2331.6|2337.1|2331.1|2339.9|2333.9|2335.1|2329.1|125
1596554100000|2020-08-04 15:15:00|2336.9|2330.9|2336.9|2330.9|2338.6|2332.6|2335.6|2329.6|99
1596554400000|2020-08-04 15:20:00|2336.6|2330.6|2334.6|2328.6|2337.6|2331.6|2333.6|2327.6|62
1596554700000|2020-08-04 15:25:00|2334.9|2328.9|2331.4|2325.4|2336.4|2330.4|2331.1|2325.1|118
1596555000000|2020-08-04 15:30:00|2331.1|2325.1|2331.9|2325.9|2333.9|2327.9|2329.1|2323.1|132
1596555300000|2020-08-04 15:35:00|2331.6|2325.6|2328.4|2322.4|2332.1|2326.1|2327.1|2321.1|115
1596555600000|2020-08-04 15:40:00|2328.1|2322.1|2328.9|2322.9|2330.6|2324.6|2328.1|2322.1|48
1596555900000|2020-08-04 15:45:00|2329.1|2323.1|2331.6|2325.6|2331.6|2325.6|2329.1|2323.1|24
1596556200000|2020-08-04 15:50:00|2331.1|2325.1|2330.4|2324.4|2331.1|2325.1|2328.9|2322.9|22
1596556500000|2020-08-04 15:55:00|2330.1|2324.1|2331.4|2325.4|2331.6|2325.6|2328.9|2322.9|22
1596556800000|2020-08-04 16:00:00|2331.1|2325.1|2329.1|2323.1|2331.1|2325.1|2328.9|2322.9|33
1596557100000|2020-08-04 16:05:00|2329.4|2323.4|2327.9|2321.9|2329.4|2323.4|2325.4|2319.4|57
1596557400000|2020-08-04 16:10:00|2328.1|2322.1|2327.9|2321.9|2328.1|2322.1|2326.4|2320.4|17
1596557700000|2020-08-04 16:15:00|2327.6|2321.6|2329.1|2323.1|2329.1|2323.1|2327.4|2321.4|34
1596558000000|2020-08-04 16:20:00|2329.4|2323.4|2327.1|2321.1|2330.1|2324.1|2326.6|2320.6|21
1596558300000|2020-08-04 16:25:00|2326.9|2320.9|2326.9|2320.9|2327.1|2321.1|2326.1|2320.1|12
1596558600000|2020-08-04 16:30:00|2326.6|2320.6|2327.6|2321.6|2328.1|2322.1|2325.9|2319.9|29
1596558900000|2020-08-04 16:35:00|2327.4|2321.4|2326.4|2320.4|2327.4|2321.4|2325.9|2319.9|24
1596559200000|2020-08-04 16:40:00|2326.6|2320.6|2325.6|2319.6|2326.6|2320.6|2325.4|2319.4|11
1596559500000|2020-08-04 16:45:00|2325.9|2319.9|2326.1|2320.1|2326.4|2320.4|2325.6|2319.6|10
1596559800000|2020-08-04 16:50:00|2325.9|2319.9|2327.1|2321.1|2327.1|2321.1|2325.9|2319.9|8
1596560100000|2020-08-04 16:55:00|2327.4|2321.4|2327.3|2321.3|2327.4|2321.4|2326.5|2320.5|22
1596585600000|2020-08-05 00:00:00|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1596585900000|2020-08-05 00:05:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1596586500000|2020-08-05 00:15:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1596587700000|2020-08-05 00:35:00|2330.9|2324.9|2330.4|2324.4|2330.9|2324.9|2330.4|2324.4|3
1596588600000|2020-08-05 00:50:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1596589200000|2020-08-05 01:00:00|2331.1|2325.1|2334.4|2328.4|2336.6|2330.6|2330.9|2324.9|96
1596589500000|2020-08-05 01:05:00|2334.1|2328.1|2330.4|2324.4|2334.4|2328.4|2328.6|2322.6|77
1596589800000|2020-08-05 01:10:00|2329.9|2323.9|2326.9|2320.9|2329.9|2323.9|2325.1|2319.1|83
1596590100000|2020-08-05 01:15:00|2327.1|2321.1|2327.9|2321.9|2328.9|2322.9|2326.9|2320.9|39
1596590400000|2020-08-05 01:20:00|2327.6|2321.6|2328.6|2322.6|2328.6|2322.6|2325.9|2319.9|19
1596590700000|2020-08-05 01:25:00|2328.4|2322.4|2329.4|2323.4|2330.1|2324.1|2327.1|2321.1|32
1596591000000|2020-08-05 01:30:00|2329.9|2323.9|2332.4|2326.4|2332.9|2326.9|2329.4|2323.4|67
1596591300000|2020-08-05 01:35:00|2331.9|2325.9|2331.9|2325.9|2334.1|2328.1|2330.6|2324.6|88
1596591600000|2020-08-05 01:40:00|2331.4|2325.4|2336.4|2330.4|2336.4|2330.4|2330.1|2324.1|66
1596591900000|2020-08-05 01:45:00|2335.9|2329.9|2335.1|2329.1|2336.9|2330.9|2332.9|2326.9|91
1596592200000|2020-08-05 01:50:00|2334.9|2328.9|2334.4|2328.4|2338.1|2332.1|2333.9|2327.9|41
1596592500000|2020-08-05 01:55:00|2334.1|2328.1|2333.1|2327.1|2334.9|2328.9|2333.1|2327.1|37
1596592800000|2020-08-05 02:00:00|2332.9|2326.9|2329.4|2323.4|2333.9|2327.9|2328.4|2322.4|83
1596593100000|2020-08-05 02:05:00|2329.1|2323.1|2327.6|2321.6|2330.1|2324.1|2326.9|2320.9|47
1596593400000|2020-08-05 02:10:00|2327.4|2321.4|2326.9|2320.9|2330.1|2324.1|2326.9|2320.9|58
1596593700000|2020-08-05 02:15:00|2327.4|2321.4|2327.9|2321.9|2327.9|2321.9|2326.9|2320.9|10
1596594600000|2020-08-05 02:30:00|2328.4|2322.4|2327.1|2321.1|2329.4|2323.4|2326.9|2320.9|22
1596594900000|2020-08-05 02:35:00|2326.9|2320.9|2329.9|2323.9|2330.1|2324.1|2326.4|2320.4|31
1596595200000|2020-08-05 02:40:00|2330.1|2324.1|2332.9|2326.9|2333.1|2327.1|2330.1|2324.1|48
1596595500000|2020-08-05 02:45:00|2332.6|2326.6|2330.1|2324.1|2332.9|2326.9|2330.1|2324.1|36
1596595800000|2020-08-05 02:50:00|2329.9|2323.9|2329.9|2323.9|2330.9|2324.9|2329.6|2323.6|29
1596596100000|2020-08-05 02:55:00|2330.1|2324.1|2331.9|2325.9|2331.9|2325.9|2329.9|2323.9|28
1596596400000|2020-08-05 03:00:00|2332.6|2326.6|2331.4|2325.4|2332.6|2326.6|2330.1|2324.1|43
1596596700000|2020-08-05 03:05:00|2331.6|2325.6|2333.1|2327.1|2333.1|2327.1|2331.6|2325.6|5
1596597000000|2020-08-05 03:10:00|2332.6|2326.6|2333.9|2327.9|2336.1|2330.1|2332.1|2326.1|39
1596597300000|2020-08-05 03:15:00|2333.6|2327.6|2334.6|2328.6|2334.6|2328.6|2333.4|2327.4|24
1596597600000|2020-08-05 03:20:00|2334.9|2328.9|2335.4|2329.4|2336.4|2330.4|2334.9|2328.9|38
1596597900000|2020-08-05 03:25:00|2335.6|2329.6|2333.6|2327.6|2335.9|2329.9|2333.6|2327.6|32
1596598200000|2020-08-05 03:30:00|2333.9|2327.9|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|6
1596598500000|2020-08-05 03:35:00|2333.6|2327.6|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|3
1596598800000|2020-08-05 03:40:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1596599100000|2020-08-05 03:45:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1596599400000|2020-08-05 03:50:00|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1596600000000|2020-08-05 04:00:00|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1596600900000|2020-08-05 04:15:00|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1596601800000|2020-08-05 04:30:00|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1596602100000|2020-08-05 04:35:00|2335.6|2329.6|2336.1|2330.1|2336.1|2330.1|2335.6|2329.6|2
1596602700000|2020-08-05 04:45:00|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|3
1596603000000|2020-08-05 04:50:00|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|4
1596603300000|2020-08-05 04:55:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1596603600000|2020-08-05 05:00:00|2336.1|2330.1|2335.4|2329.4|2336.1|2330.1|2335.4|2329.4|3
1596603900000|2020-08-05 05:05:00|2335.1|2329.1|2334.4|2328.4|2335.1|2329.1|2334.4|2328.4|2
1596604200000|2020-08-05 05:10:00|2334.6|2328.6|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|3
1596604500000|2020-08-05 05:15:00|2335.6|2329.6|2336.1|2330.1|2336.1|2330.1|2334.9|2328.9|5
1596604800000|2020-08-05 05:20:00|2335.9|2329.9|2335.6|2329.6|2335.9|2329.9|2335.6|2329.6|2
1596605100000|2020-08-05 05:25:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2334.6|2328.6|9
1596605400000|2020-08-05 05:30:00|2336.1|2330.1|2339.1|2333.1|2339.9|2333.9|2335.6|2329.6|43
1596605700000|2020-08-05 05:35:00|2339.4|2333.4|2340.4|2334.4|2340.6|2334.6|2339.4|2333.4|46
1596606000000|2020-08-05 05:40:00|2340.6|2334.6|2341.1|2335.1|2342.6|2336.6|2340.1|2334.1|43
1596606300000|2020-08-05 05:45:00|2341.4|2335.4|2341.6|2335.6|2342.6|2336.6|2340.4|2334.4|34
1596606600000|2020-08-05 05:50:00|2341.4|2335.4|2340.9|2334.9|2341.4|2335.4|2339.6|2333.6|22
1596606900000|2020-08-05 05:55:00|2340.6|2334.6|2337.9|2331.9|2340.9|2334.9|2337.6|2331.6|37
1596607200000|2020-08-05 06:00:00|2338.1|2332.1|2338.9|2332.9|2338.9|2332.9|2337.6|2331.6|16
1596607500000|2020-08-05 06:05:00|2339.1|2333.1|2335.6|2329.6|2340.1|2334.1|2334.6|2328.6|49
1596607800000|2020-08-05 06:10:00|2335.9|2329.9|2333.9|2327.9|2336.4|2330.4|2332.6|2326.6|52
1596608100000|2020-08-05 06:15:00|2334.6|2328.6|2332.4|2326.4|2335.9|2329.9|2330.6|2324.6|53
1596608400000|2020-08-05 06:20:00|2332.6|2326.6|2334.6|2328.6|2334.6|2328.6|2332.6|2326.6|21
1596608700000|2020-08-05 06:25:00|2334.4|2328.4|2335.6|2329.6|2335.6|2329.6|2334.4|2328.4|7
1596609000000|2020-08-05 06:30:00|2335.4|2329.4|2332.6|2326.6|2335.4|2329.4|2331.6|2325.6|36
1596609300000|2020-08-05 06:35:00|2332.4|2326.4|2331.4|2325.4|2332.6|2326.6|2329.9|2323.9|60
1596609600000|2020-08-05 06:40:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2327.4|2321.4|77
1596609900000|2020-08-05 06:45:00|2331.4|2325.4|2331.9|2325.9|2335.1|2329.1|2331.1|2325.1|55
1596610200000|2020-08-05 06:50:00|2332.4|2326.4|2336.9|2330.9|2336.9|2330.9|2331.9|2325.9|67
1596610500000|2020-08-05 06:55:00|2336.6|2330.6|2338.6|2332.6|2338.6|2332.6|2335.6|2329.6|94
1596610800000|2020-08-05 07:00:00|2338.9|2332.9|2341.9|2335.9|2341.9|2335.9|2335.9|2329.9|48
1596611100000|2020-08-05 07:05:00|2342.1|2336.1|2339.1|2333.1|2343.1|2337.1|2336.9|2330.9|42
1596611400000|2020-08-05 07:10:00|2339.4|2333.4|2342.1|2336.1|2343.1|2337.1|2339.4|2333.4|25
1596611700000|2020-08-05 07:15:00|2342.4|2336.4|2340.4|2334.4|2343.1|2337.1|2339.9|2333.9|31
1596612000000|2020-08-05 07:20:00|2340.6|2334.6|2341.1|2335.1|2342.9|2336.9|2340.6|2334.6|32
1596612300000|2020-08-05 07:25:00|2340.9|2334.9|2339.9|2333.9|2341.4|2335.4|2339.4|2333.4|35
1596612600000|2020-08-05 07:30:00|2340.4|2334.4|2342.4|2336.4|2342.6|2336.6|2340.4|2334.4|27
1596612900000|2020-08-05 07:35:00|2342.6|2336.6|2342.6|2336.6|2343.1|2337.1|2341.9|2335.9|23
1596613200000|2020-08-05 07:40:00|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2341.9|2335.9|26
1596613500000|2020-08-05 07:45:00|2342.6|2336.6|2342.9|2336.9|2343.1|2337.1|2342.4|2336.4|16
1596613800000|2020-08-05 07:50:00|2342.6|2336.6|2341.1|2335.1|2342.9|2336.9|2341.1|2335.1|25
1596614100000|2020-08-05 07:55:00|2341.4|2335.4|2342.1|2336.1|2342.6|2336.6|2341.4|2335.4|20
1596614400000|2020-08-05 08:00:00|2342.4|2336.4|2342.9|2336.9|2342.9|2336.9|2342.1|2336.1|21
1596614700000|2020-08-05 08:05:00|2342.6|2336.6|2342.4|2336.4|2342.9|2336.9|2340.9|2334.9|24
1596615000000|2020-08-05 08:10:00|2342.1|2336.1|2348.3|2342.3|2349.1|2343.1|2340.4|2334.4|26
1596615300000|2020-08-05 08:15:00|2348.4|2342.4|2348.9|2342.9|2351.1|2345.1|2348.4|2342.4|34
1596615600000|2020-08-05 08:20:00|2348.6|2342.6|2347.4|2341.4|2352.1|2346.1|2347.4|2341.4|37
1596615900000|2020-08-05 08:25:00|2347.6|2341.6|2351.1|2345.1|2352.1|2346.1|2347.6|2341.6|31
1596616200000|2020-08-05 08:30:00|2350.9|2344.9|2352.4|2346.4|2352.6|2346.6|2349.9|2343.9|31
1596616500000|2020-08-05 08:35:00|2352.1|2346.1|2358.6|2352.6|2361.1|2355.1|2352.1|2346.1|48
1596616800000|2020-08-05 08:40:00|2358.9|2352.9|2359.4|2353.4|2359.6|2353.6|2358.4|2352.4|17
1596617100000|2020-08-05 08:45:00|2359.6|2353.6|2360.9|2354.9|2360.9|2354.9|2359.1|2353.1|24
1596617400000|2020-08-05 08:50:00|2361.1|2355.1|2366.9|2360.9|2370.1|2364.1|2361.1|2355.1|67
1596617700000|2020-08-05 08:55:00|2367.1|2361.1|2366.6|2360.6|2368.4|2362.4|2366.1|2360.1|46
1596618000000|2020-08-05 09:00:00|2366.9|2360.9|2369.9|2363.9|2373.9|2367.9|2366.1|2360.1|75
1596618300000|2020-08-05 09:05:00|2369.6|2363.6|2368.4|2362.4|2369.6|2363.6|2367.1|2361.1|26
1596618600000|2020-08-05 09:10:00|2368.6|2362.6|2370.1|2364.1|2370.1|2364.1|2368.6|2362.6|18
1596618900000|2020-08-05 09:15:00|2369.9|2363.9|2367.6|2361.6|2369.9|2363.9|2367.1|2361.1|20
1596619200000|2020-08-05 09:20:00|2367.4|2361.4|2369.9|2363.9|2370.4|2364.4|2367.4|2361.4|12
1596619500000|2020-08-05 09:25:00|2369.6|2363.6|2369.6|2363.6|2370.6|2364.6|2369.6|2363.6|18
1596619800000|2020-08-05 09:30:00|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.6|2363.6|3
1596620100000|2020-08-05 09:35:00|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2368.6|2362.6|14
1596620400000|2020-08-05 09:40:00|2369.9|2363.9|2369.6|2363.6|2370.6|2364.6|2369.6|2363.6|16
1596620700000|2020-08-05 09:45:00|2369.9|2363.9|2370.9|2364.9|2370.9|2364.9|2369.4|2363.4|27
1596621000000|2020-08-05 09:50:00|2370.4|2364.4|2375.4|2369.4|2375.4|2369.4|2370.4|2364.4|28
1596621300000|2020-08-05 09:55:00|2375.1|2369.1|2374.6|2368.6|2377.4|2371.4|2373.6|2367.6|40
1596621600000|2020-08-05 10:00:00|2374.9|2368.9|2380.6|2374.6|2380.6|2374.6|2374.9|2368.9|41
1596621900000|2020-08-05 10:05:00|2380.4|2374.4|2379.1|2373.1|2380.6|2374.6|2379.1|2373.1|39
1596622200000|2020-08-05 10:10:00|2378.9|2372.9|2379.1|2373.1|2380.6|2374.6|2377.9|2371.9|22
1596622500000|2020-08-05 10:15:00|2379.6|2373.6|2376.9|2370.9|2382.9|2376.9|2376.1|2370.1|41
1596622800000|2020-08-05 10:20:00|2376.6|2370.6|2376.1|2370.1|2377.9|2371.9|2375.1|2369.1|31
1596623100000|2020-08-05 10:25:00|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2375.6|2369.6|21
1596623400000|2020-08-05 10:30:00|2376.6|2370.6|2380.1|2374.1|2380.6|2374.6|2376.4|2370.4|27
1596623700000|2020-08-05 10:35:00|2380.4|2374.4|2375.9|2369.9|2380.4|2374.4|2375.6|2369.6|26
1596624000000|2020-08-05 10:40:00|2375.6|2369.6|2375.4|2369.4|2375.9|2369.9|2374.9|2368.9|17
1596624300000|2020-08-05 10:45:00|2375.1|2369.1|2376.4|2370.4|2377.6|2371.6|2375.1|2369.1|19
1596624600000|2020-08-05 10:50:00|2377.1|2371.1|2379.6|2373.6|2380.9|2374.9|2377.1|2371.1|20
1596624900000|2020-08-05 10:55:00|2379.9|2373.9|2378.9|2372.9|2380.4|2374.4|2378.9|2372.9|13
1596625200000|2020-08-05 11:00:00|2379.1|2373.1|2380.6|2374.6|2380.6|2374.6|2379.1|2373.1|21
1596625500000|2020-08-05 11:05:00|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2379.4|2373.4|23
1596625800000|2020-08-05 11:10:00|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2380.9|2374.9|11
1596626100000|2020-08-05 11:15:00|2381.4|2375.4|2380.9|2374.9|2384.9|2378.9|2380.9|2374.9|25
1596626400000|2020-08-05 11:20:00|2381.1|2375.1|2383.6|2377.6|2383.6|2377.6|2380.1|2374.1|23
1596626700000|2020-08-05 11:25:00|2383.4|2377.4|2383.4|2377.4|2388.4|2382.4|2382.6|2376.6|54
1596627000000|2020-08-05 11:30:00|2383.9|2377.9|2383.6|2377.6|2383.9|2377.9|2382.9|2376.9|11
1596627300000|2020-08-05 11:35:00|2383.4|2377.4|2379.9|2373.9|2384.1|2378.1|2379.9|2373.9|22
1596627600000|2020-08-05 11:40:00|2379.6|2373.6|2382.9|2376.9|2383.4|2377.4|2379.6|2373.6|21
1596627900000|2020-08-05 11:45:00|2383.1|2377.1|2384.9|2378.9|2386.1|2380.1|2383.1|2377.1|28
1596628200000|2020-08-05 11:50:00|2385.1|2379.1|2384.4|2378.4|2386.6|2380.6|2381.1|2375.1|126
1596628500000|2020-08-05 11:55:00|2384.6|2378.6|2385.9|2379.9|2386.4|2380.4|2380.6|2374.6|61
1596628800000|2020-08-05 12:00:00|2385.6|2379.6|2379.6|2373.6|2385.9|2379.9|2378.4|2372.4|66
1596629100000|2020-08-05 12:05:00|2379.9|2373.9|2382.1|2376.1|2382.1|2376.1|2378.4|2372.4|50
1596629400000|2020-08-05 12:10:00|2382.4|2376.4|2382.9|2376.9|2383.4|2377.4|2378.6|2372.6|47
1596629700000|2020-08-05 12:15:00|2383.1|2377.1|2381.1|2375.1|2384.6|2378.6|2378.1|2372.1|156
1596630000000|2020-08-05 12:20:00|2381.4|2375.4|2382.4|2376.4|2382.9|2376.9|2378.6|2372.6|113
1596630300000|2020-08-05 12:25:00|2381.9|2375.9|2383.6|2377.6|2384.9|2378.9|2380.1|2374.1|79
1596630600000|2020-08-05 12:30:00|2383.9|2377.9|2385.4|2379.4|2385.4|2379.4|2381.6|2375.6|75
1596630900000|2020-08-05 12:35:00|2385.1|2379.1|2385.1|2379.1|2386.6|2380.6|2382.1|2376.1|62
1596631200000|2020-08-05 12:40:00|2385.4|2379.4|2381.1|2375.1|2387.1|2381.1|2381.1|2375.1|75
1596631500000|2020-08-05 12:45:00|2381.4|2375.4|2383.6|2377.6|2384.9|2378.9|2380.9|2374.9|66
1596631800000|2020-08-05 12:50:00|2383.9|2377.9|2380.9|2374.9|2383.9|2377.9|2378.6|2372.6|104
1596632100000|2020-08-05 12:55:00|2380.6|2374.6|2385.6|2379.6|2386.6|2380.6|2380.4|2374.4|87
1596632400000|2020-08-05 13:00:00|2385.4|2379.4|2392.6|2386.6|2397.6|2391.6|2380.6|2374.6|303
1596632700000|2020-08-05 13:05:00|2392.9|2386.9|2395.4|2389.4|2397.4|2391.4|2389.6|2383.6|174
1596633000000|2020-08-05 13:10:00|2395.6|2389.6|2399.9|2393.9|2401.1|2395.1|2394.9|2388.9|152
1596633300000|2020-08-05 13:15:00|2400.1|2394.1|2396.9|2390.9|2400.9|2394.9|2394.9|2388.9|151
1596633600000|2020-08-05 13:20:00|2397.1|2391.1|2398.9|2392.9|2401.6|2395.6|2396.4|2390.4|121
1596633900000|2020-08-05 13:25:00|2399.1|2393.1|2400.4|2394.4|2401.4|2395.4|2398.4|2392.4|107
1596634200000|2020-08-05 13:30:00|2399.9|2393.9|2400.9|2394.9|2401.6|2395.6|2396.9|2390.9|107
1596634500000|2020-08-05 13:35:00|2401.4|2395.4|2402.4|2396.4|2402.4|2396.4|2399.4|2393.4|103
1596634800000|2020-08-05 13:40:00|2402.9|2396.9|2402.1|2396.1|2404.9|2398.9|2400.6|2394.6|113
1596635100000|2020-08-05 13:45:00|2402.4|2396.4|2406.6|2400.6|2407.6|2401.6|2402.4|2396.4|148
1596635400000|2020-08-05 13:50:00|2406.9|2400.9|2408.4|2402.4|2411.9|2405.9|2406.6|2400.6|108
1596635700000|2020-08-05 13:55:00|2407.9|2401.9|2403.1|2397.1|2409.1|2403.1|2399.9|2393.9|139
1596636000000|2020-08-05 14:00:00|2403.6|2397.6|2403.6|2397.6|2404.6|2398.6|2400.4|2394.4|106
1596636300000|2020-08-05 14:05:00|2403.9|2397.9|2407.1|2401.1|2407.1|2401.1|2403.9|2397.9|124
1596636600000|2020-08-05 14:10:00|2407.4|2401.4|2408.6|2402.6|2411.4|2405.4|2406.6|2400.6|118
1596636900000|2020-08-05 14:15:00|2408.4|2402.4|2410.9|2404.9|2410.9|2404.9|2406.1|2400.1|102
1596637200000|2020-08-05 14:20:00|2411.1|2405.1|2410.1|2404.1|2414.1|2408.1|2409.4|2403.4|133
1596637500000|2020-08-05 14:25:00|2410.6|2404.6|2407.6|2401.6|2412.4|2406.4|2405.9|2399.9|109
1596637800000|2020-08-05 14:30:00|2407.4|2401.4|2408.9|2402.9|2411.1|2405.1|2405.1|2399.1|83
1596638100000|2020-08-05 14:35:00|2409.1|2403.1|2407.1|2401.1|2413.9|2407.9|2405.6|2399.6|117
1596638400000|2020-08-05 14:40:00|2406.6|2400.6|2412.1|2406.1|2412.6|2406.6|2404.6|2398.6|106
1596638700000|2020-08-05 14:45:00|2412.4|2406.4|2411.9|2405.9|2412.6|2406.6|2410.1|2404.1|63
1596639000000|2020-08-05 14:50:00|2411.6|2405.6|2407.9|2401.9|2412.1|2406.1|2407.9|2401.9|88
1596639300000|2020-08-05 14:55:00|2408.1|2402.1|2411.6|2405.6|2412.9|2406.9|2407.6|2401.6|168
1596639600000|2020-08-05 15:00:00|2412.1|2406.1|2414.1|2408.1|2415.6|2409.6|2411.6|2405.6|55
1596639900000|2020-08-05 15:05:00|2414.4|2408.4|2411.4|2405.4|2415.4|2409.4|2411.4|2405.4|37
1596640200000|2020-08-05 15:10:00|2412.1|2406.1|2413.4|2407.4|2416.9|2410.9|2411.6|2405.6|64
1596640500000|2020-08-05 15:15:00|2413.5|2407.5|2414.1|2408.1|2415.4|2409.4|2411.9|2405.9|96
1596640800000|2020-08-05 15:20:00|2413.9|2407.9|2417.1|2411.1|2417.4|2411.4|2413.9|2407.9|58
1596641100000|2020-08-05 15:25:00|2417.4|2411.4|2415.1|2409.1|2417.9|2411.9|2414.4|2408.4|90
1596641400000|2020-08-05 15:30:00|2415.4|2409.4|2411.9|2405.9|2415.6|2409.6|2410.9|2404.9|50
1596641700000|2020-08-05 15:35:00|2411.6|2405.6|2413.1|2407.1|2413.1|2407.1|2409.4|2403.4|53
1596642000000|2020-08-05 15:40:00|2412.9|2406.9|2405.9|2399.9|2412.9|2406.9|2405.9|2399.9|52
1596642300000|2020-08-05 15:45:00|2405.4|2399.4|2401.6|2395.6|2408.4|2402.4|2400.4|2394.4|119
1596642600000|2020-08-05 15:50:00|2401.4|2395.4|2395.9|2389.9|2401.6|2395.6|2391.6|2385.6|135
1596642900000|2020-08-05 15:55:00|2396.1|2390.1|2389.4|2383.4|2396.1|2390.1|2388.9|2382.9|103
1596643200000|2020-08-05 16:00:00|2388.6|2382.6|2391.9|2385.9|2393.1|2387.1|2388.6|2382.6|42
1596643500000|2020-08-05 16:05:00|2391.6|2385.6|2389.6|2383.6|2392.9|2386.9|2387.4|2381.4|53
1596643800000|2020-08-05 16:10:00|2389.1|2383.1|2388.4|2382.4|2389.1|2383.1|2387.4|2381.4|45
1596644100000|2020-08-05 16:15:00|2388.6|2382.6|2391.1|2385.1|2391.1|2385.1|2388.4|2382.4|21
1596644400000|2020-08-05 16:20:00|2390.9|2384.9|2378.9|2372.9|2391.6|2385.6|2378.1|2372.1|98
1596644700000|2020-08-05 16:25:00|2379.1|2373.1|2377.9|2371.9|2381.1|2375.1|2366.6|2360.6|259
1596645000000|2020-08-05 16:30:00|2377.6|2371.6|2382.6|2376.6|2383.9|2377.9|2376.1|2370.1|78
1596645300000|2020-08-05 16:35:00|2382.4|2376.4|2383.9|2377.9|2383.9|2377.9|2381.1|2375.1|31
1596645600000|2020-08-05 16:40:00|2384.1|2378.1|2383.4|2377.4|2386.6|2380.6|2383.1|2377.1|24
1596645900000|2020-08-05 16:45:00|2383.1|2377.1|2387.6|2381.6|2387.9|2381.9|2382.4|2376.4|40
1596646200000|2020-08-05 16:50:00|2387.4|2381.4|2385.4|2379.4|2387.4|2381.4|2385.1|2379.1|24
1596646500000|2020-08-05 16:55:00|2385.1|2379.1|2383.5|2377.5|2385.1|2379.1|2383.4|2377.4|13
1596672000000|2020-08-06 00:00:00|2380.6|2374.6|2382.1|2376.1|2382.9|2376.9|2380.6|2374.6|6
1596672300000|2020-08-06 00:05:00|2382.4|2376.4|2382.9|2376.9|2382.9|2376.9|2382.4|2376.4|3
1596672600000|2020-08-06 00:10:00|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1596672900000|2020-08-06 00:15:00|2383.6|2377.6|2386.6|2380.6|2386.9|2380.9|2383.6|2377.6|16
1596673200000|2020-08-06 00:20:00|2386.9|2380.9|2387.1|2381.1|2387.1|2381.1|2386.9|2380.9|2
1596673800000|2020-08-06 00:30:00|2387.4|2381.4|2388.4|2382.4|2388.4|2382.4|2387.4|2381.4|3
1596674100000|2020-08-06 00:35:00|2388.1|2382.1|2389.4|2383.4|2389.4|2383.4|2387.9|2381.9|4
1596674400000|2020-08-06 00:40:00|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2387.6|2381.6|9
1596674700000|2020-08-06 00:45:00|2389.6|2383.6|2389.9|2383.9|2390.1|2384.1|2389.4|2383.4|8
1596675000000|2020-08-06 00:50:00|2389.6|2383.6|2389.4|2383.4|2389.6|2383.6|2389.4|2383.4|2
1596675300000|2020-08-06 00:55:00|2389.6|2383.6|2388.4|2382.4|2389.9|2383.9|2387.6|2381.6|16
1596675600000|2020-08-06 01:00:00|2388.1|2382.1|2396.6|2390.6|2396.9|2390.9|2386.1|2380.1|91
1596675900000|2020-08-06 01:05:00|2396.9|2390.9|2394.1|2388.1|2397.9|2391.9|2394.1|2388.1|45
1596676200000|2020-08-06 01:10:00|2393.6|2387.6|2396.1|2390.1|2396.6|2390.6|2390.1|2384.1|71
1596676500000|2020-08-06 01:15:00|2395.9|2389.9|2397.4|2391.4|2397.6|2391.6|2395.1|2389.1|46
1596676800000|2020-08-06 01:20:00|2397.6|2391.6|2400.6|2394.6|2402.1|2396.1|2396.9|2390.9|59
1596677100000|2020-08-06 01:25:00|2400.4|2394.4|2402.9|2396.9|2403.4|2397.4|2399.4|2393.4|96
1596677400000|2020-08-06 01:30:00|2403.1|2397.1|2400.1|2394.1|2403.9|2397.9|2399.4|2393.4|70
1596677700000|2020-08-06 01:35:00|2399.9|2393.9|2396.4|2390.4|2401.6|2395.6|2396.4|2390.4|40
1596678000000|2020-08-06 01:40:00|2396.9|2390.9|2395.9|2389.9|2397.6|2391.6|2395.9|2389.9|42
1596678300000|2020-08-06 01:45:00|2395.6|2389.6|2391.6|2385.6|2395.6|2389.6|2388.4|2382.4|114
1596678600000|2020-08-06 01:50:00|2391.4|2385.4|2390.1|2384.1|2391.9|2385.9|2389.4|2383.4|66
1596678900000|2020-08-06 01:55:00|2389.9|2383.9|2388.9|2382.9|2389.9|2383.9|2387.9|2381.9|45
1596679200000|2020-08-06 02:00:00|2388.6|2382.6|2386.6|2380.6|2388.9|2382.9|2386.4|2380.4|27
1596679500000|2020-08-06 02:05:00|2386.4|2380.4|2386.9|2380.9|2386.9|2380.9|2383.9|2377.9|24
1596679800000|2020-08-06 02:10:00|2387.1|2381.1|2387.9|2381.9|2388.9|2382.9|2386.1|2380.1|22
1596680100000|2020-08-06 02:15:00|2388.1|2382.1|2387.6|2381.6|2388.1|2382.1|2387.6|2381.6|3
1596680400000|2020-08-06 02:20:00|2387.4|2381.4|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|9
1596681000000|2020-08-06 02:30:00|2387.1|2381.1|2390.1|2384.1|2390.6|2384.6|2387.1|2381.1|26
1596681300000|2020-08-06 02:35:00|2389.9|2383.9|2391.4|2385.4|2391.6|2385.6|2388.9|2382.9|32
1596681600000|2020-08-06 02:40:00|2391.1|2385.1|2392.1|2386.1|2393.6|2387.6|2391.1|2385.1|24
1596681900000|2020-08-06 02:45:00|2391.9|2385.9|2393.6|2387.6|2393.9|2387.9|2390.9|2384.9|42
1596682200000|2020-08-06 02:50:00|2393.9|2387.9|2390.6|2384.6|2394.1|2388.1|2390.6|2384.6|20
1596682500000|2020-08-06 02:55:00|2391.1|2385.1|2382.1|2376.1|2391.1|2385.1|2381.9|2375.9|48
1596682800000|2020-08-06 03:00:00|2382.4|2376.4|2385.1|2379.1|2385.1|2379.1|2379.4|2373.4|82
1596683100000|2020-08-06 03:05:00|2384.9|2378.9|2388.1|2382.1|2388.1|2382.1|2384.9|2378.9|31
1596683400000|2020-08-06 03:10:00|2388.4|2382.4|2387.1|2381.1|2389.1|2383.1|2385.9|2379.9|26
1596683700000|2020-08-06 03:15:00|2386.6|2380.6|2387.4|2381.4|2387.4|2381.4|2385.1|2379.1|13
1596684000000|2020-08-06 03:20:00|2387.1|2381.1|2384.1|2378.1|2387.1|2381.1|2384.1|2378.1|21
1596684300000|2020-08-06 03:25:00|2384.4|2378.4|2386.9|2380.9|2388.1|2382.1|2384.4|2378.4|29
1596684600000|2020-08-06 03:30:00|2386.4|2380.4|2387.6|2381.6|2387.6|2381.6|2386.1|2380.1|10
1596684900000|2020-08-06 03:35:00|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2387.6|2381.6|6
1596685200000|2020-08-06 03:40:00|2388.4|2382.4|2389.6|2383.6|2390.4|2384.4|2388.4|2382.4|19
1596685800000|2020-08-06 03:50:00|2389.9|2383.9|2391.4|2385.4|2391.4|2385.4|2389.9|2383.9|6
1596686100000|2020-08-06 03:55:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.1|2385.1|4
1596686400000|2020-08-06 04:00:00|2391.4|2385.4|2392.4|2386.4|2392.4|2386.4|2390.1|2384.1|32
1596686700000|2020-08-06 04:05:00|2391.9|2385.9|2393.4|2387.4|2393.6|2387.6|2391.9|2385.9|10
1596687000000|2020-08-06 04:10:00|2394.6|2388.6|2395.9|2389.9|2395.9|2389.9|2394.1|2388.1|8
1596687300000|2020-08-06 04:15:00|2395.6|2389.6|2395.1|2389.1|2395.9|2389.9|2394.9|2388.9|6
1596687600000|2020-08-06 04:20:00|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1596687900000|2020-08-06 04:25:00|2394.9|2388.9|2396.4|2390.4|2396.4|2390.4|2394.9|2388.9|7
1596688200000|2020-08-06 04:30:00|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.6|2389.6|3
1596688500000|2020-08-06 04:35:00|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1596688800000|2020-08-06 04:40:00|2395.4|2389.4|2395.6|2389.6|2395.9|2389.9|2395.4|2389.4|5
1596689100000|2020-08-06 04:45:00|2395.9|2389.9|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|3
1596689400000|2020-08-06 04:50:00|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1596689700000|2020-08-06 04:55:00|2395.1|2389.1|2394.1|2388.1|2395.4|2389.4|2394.1|2388.1|4
1596690000000|2020-08-06 05:00:00|2393.9|2387.9|2395.6|2389.6|2396.6|2390.6|2393.9|2387.9|12
1596690300000|2020-08-06 05:05:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2394.4|2388.4|5
1596690600000|2020-08-06 05:10:00|2395.1|2389.1|2397.1|2391.1|2397.4|2391.4|2395.1|2389.1|6
1596690900000|2020-08-06 05:15:00|2396.9|2390.9|2397.9|2391.9|2398.1|2392.1|2396.4|2390.4|12
1596691500000|2020-08-06 05:25:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2397.6|2391.6|6
1596691800000|2020-08-06 05:30:00|2398.9|2392.9|2396.6|2390.6|2399.1|2393.1|2394.6|2388.6|96
1596692100000|2020-08-06 05:35:00|2396.9|2390.9|2390.4|2384.4|2397.1|2391.1|2389.9|2383.9|80
1596692400000|2020-08-06 05:40:00|2390.1|2384.1|2390.6|2384.6|2391.1|2385.1|2388.1|2382.1|26
1596692700000|2020-08-06 05:45:00|2390.9|2384.9|2392.9|2386.9|2392.9|2386.9|2390.4|2384.4|29
1596693000000|2020-08-06 05:50:00|2392.6|2386.6|2391.1|2385.1|2394.6|2388.6|2390.6|2384.6|60
1596693300000|2020-08-06 05:55:00|2391.4|2385.4|2393.9|2387.9|2394.1|2388.1|2391.1|2385.1|42
1596693600000|2020-08-06 06:00:00|2393.6|2387.6|2395.1|2389.1|2396.4|2390.4|2393.6|2387.6|41
1596693900000|2020-08-06 06:05:00|2394.6|2388.6|2397.6|2391.6|2399.1|2393.1|2394.6|2388.6|122
1596694200000|2020-08-06 06:10:00|2397.9|2391.9|2394.6|2388.6|2399.9|2393.9|2393.9|2387.9|104
1596694500000|2020-08-06 06:15:00|2394.9|2388.9|2395.6|2389.6|2396.1|2390.1|2393.1|2387.1|79
1596694800000|2020-08-06 06:20:00|2395.9|2389.9|2397.9|2391.9|2398.9|2392.9|2395.6|2389.6|135
1596695100000|2020-08-06 06:25:00|2398.4|2392.4|2402.1|2396.1|2402.6|2396.6|2398.1|2392.1|100
1596695400000|2020-08-06 06:30:00|2401.6|2395.6|2400.1|2394.1|2404.1|2398.1|2399.9|2393.9|141
1596695700000|2020-08-06 06:35:00|2400.4|2394.4|2395.1|2389.1|2400.9|2394.9|2395.1|2389.1|130
1596696000000|2020-08-06 06:40:00|2395.4|2389.4|2392.6|2386.6|2395.6|2389.6|2392.6|2386.6|80
1596696300000|2020-08-06 06:45:00|2392.4|2386.4|2396.6|2390.6|2396.6|2390.6|2392.1|2386.1|34
1596696600000|2020-08-06 06:50:00|2396.4|2390.4|2401.9|2395.9|2402.1|2396.1|2395.9|2389.9|35
1596696900000|2020-08-06 06:55:00|2401.6|2395.6|2400.9|2394.9|2403.4|2397.4|2399.6|2393.6|70
1596697200000|2020-08-06 07:00:00|2401.9|2395.9|2394.9|2388.9|2403.4|2397.4|2393.9|2387.9|72
1596697500000|2020-08-06 07:05:00|2395.1|2389.1|2398.9|2392.9|2399.1|2393.1|2394.4|2388.4|62
1596697800000|2020-08-06 07:10:00|2398.6|2392.6|2408.6|2402.6|2409|2403|2398.4|2392.4|93
1596698100000|2020-08-06 07:15:00|2408.9|2402.9|2406.6|2400.6|2410.4|2404.4|2405.6|2399.6|86
1596698400000|2020-08-06 07:20:00|2406.9|2400.9|2405.6|2399.6|2407.9|2401.9|2403.9|2397.9|51
1596698700000|2020-08-06 07:25:00|2405.9|2399.9|2401.1|2395.1|2406.4|2400.4|2400.4|2394.4|65
1596699000000|2020-08-06 07:30:00|2400.9|2394.9|2406.1|2400.1|2407.9|2401.9|2400.1|2394.1|66
1596699300000|2020-08-06 07:35:00|2405.6|2399.6|2399.9|2393.9|2406.4|2400.4|2399.9|2393.9|31
1596699600000|2020-08-06 07:40:00|2400.4|2394.4|2394.4|2388.4|2400.6|2394.6|2393.4|2387.4|43
1596699900000|2020-08-06 07:45:00|2394.6|2388.6|2390.6|2384.6|2394.6|2388.6|2390.6|2384.6|32
1596700200000|2020-08-06 07:50:00|2390.9|2384.9|2390.9|2384.9|2392.9|2386.9|2389.9|2383.9|40
1596700500000|2020-08-06 07:55:00|2391.1|2385.1|2392.9|2386.9|2392.9|2386.9|2389.9|2383.9|37
1596700800000|2020-08-06 08:00:00|2392.6|2386.6|2391.1|2385.1|2392.6|2386.6|2389.6|2383.6|51
1596701100000|2020-08-06 08:05:00|2390.9|2384.9|2385.1|2379.1|2390.9|2384.9|2384.9|2378.9|28
1596701400000|2020-08-06 08:10:00|2384.9|2378.9|2384.4|2378.4|2385.4|2379.4|2383.9|2377.9|40
1596701700000|2020-08-06 08:15:00|2384.6|2378.6|2385.4|2379.4|2385.6|2379.6|2381.1|2375.1|56
1596702000000|2020-08-06 08:20:00|2385.1|2379.1|2386.1|2380.1|2386.9|2380.9|2384.4|2378.4|38
1596702300000|2020-08-06 08:25:00|2385.9|2379.9|2391.6|2385.6|2391.6|2385.6|2384.6|2378.6|51
1596702600000|2020-08-06 08:30:00|2391.9|2385.9|2393.1|2387.1|2394.9|2388.9|2390.6|2384.6|60
1596702900000|2020-08-06 08:35:00|2393.9|2387.9|2394.4|2388.4|2394.9|2388.9|2393.1|2387.1|44
1596703200000|2020-08-06 08:40:00|2394.6|2388.6|2389.4|2383.4|2394.6|2388.6|2389.4|2383.4|40
1596703500000|2020-08-06 08:45:00|2389.1|2383.1|2392.4|2386.4|2393.1|2387.1|2388.9|2382.9|43
1596703800000|2020-08-06 08:50:00|2392.6|2386.6|2390.9|2384.9|2393.1|2387.1|2390.6|2384.6|38
1596704100000|2020-08-06 08:55:00|2391.1|2385.1|2390.6|2384.6|2392.1|2386.1|2389.9|2383.9|30
1596704400000|2020-08-06 09:00:00|2391.4|2385.4|2389.4|2383.4|2392.4|2386.4|2389.4|2383.4|18
1596704700000|2020-08-06 09:05:00|2389.6|2383.6|2394.4|2388.4|2394.9|2388.9|2389.6|2383.6|46
1596705000000|2020-08-06 09:10:00|2393.6|2387.6|2393.9|2387.9|2394.9|2388.9|2393.1|2387.1|35
1596705300000|2020-08-06 09:15:00|2394.1|2388.1|2394.6|2388.6|2395.4|2389.4|2393.4|2387.4|38
1596705600000|2020-08-06 09:20:00|2394.4|2388.4|2393.6|2387.6|2395.1|2389.1|2392.9|2386.9|31
1596705900000|2020-08-06 09:25:00|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2392.4|2386.4|29
1596706200000|2020-08-06 09:30:00|2394.1|2388.1|2393.6|2387.6|2394.6|2388.6|2392.4|2386.4|29
1596706500000|2020-08-06 09:35:00|2393.9|2387.9|2393.1|2387.1|2394.6|2388.6|2392.9|2386.9|18
1596706800000|2020-08-06 09:40:00|2392.9|2386.9|2392.9|2386.9|2393.4|2387.4|2391.4|2385.4|26
1596707100000|2020-08-06 09:45:00|2393.1|2387.1|2393.6|2387.6|2394.1|2388.1|2392.4|2386.4|17
1596707400000|2020-08-06 09:50:00|2393.4|2387.4|2393.4|2387.4|2394.1|2388.1|2393.1|2387.1|16
1596707700000|2020-08-06 09:55:00|2393.6|2387.6|2393.6|2387.6|2394.1|2388.1|2393.1|2387.1|12
1596708000000|2020-08-06 10:00:00|2393.9|2387.9|2394.6|2388.6|2395.4|2389.4|2393.6|2387.6|23
1596708300000|2020-08-06 10:05:00|2394.9|2388.9|2395.9|2389.9|2395.9|2389.9|2394.4|2388.4|25
1596708600000|2020-08-06 10:10:00|2396.1|2390.1|2395.9|2389.9|2396.4|2390.4|2395.1|2389.1|21
1596708900000|2020-08-06 10:15:00|2396.1|2390.1|2395.9|2389.9|2398.9|2392.9|2395.9|2389.9|22
1596709200000|2020-08-06 10:20:00|2396.1|2390.1|2393.6|2387.6|2396.4|2390.4|2393.6|2387.6|22
1596709500000|2020-08-06 10:25:00|2393.9|2387.9|2393.9|2387.9|2395.1|2389.1|2393.4|2387.4|13
1596709800000|2020-08-06 10:30:00|2393.4|2387.4|2392.4|2386.4|2393.9|2387.9|2392.4|2386.4|14
1596710100000|2020-08-06 10:35:00|2392.6|2386.6|2394.4|2388.4|2394.6|2388.6|2392.6|2386.6|14
1596710400000|2020-08-06 10:40:00|2394.1|2388.1|2397.4|2391.4|2397.9|2391.9|2392.6|2386.6|42
1596710700000|2020-08-06 10:45:00|2397.1|2391.1|2395.9|2389.9|2397.1|2391.1|2395.9|2389.9|25
1596711000000|2020-08-06 10:50:00|2395.6|2389.6|2391.4|2385.4|2395.6|2389.6|2391.4|2385.4|41
1596711300000|2020-08-06 10:55:00|2390.6|2384.6|2390.4|2384.4|2391.6|2385.6|2390.4|2384.4|17
1596711600000|2020-08-06 11:00:00|2390.1|2384.1|2390.4|2384.4|2392.6|2386.6|2389.9|2383.9|26
1596711900000|2020-08-06 11:05:00|2390.1|2384.1|2391.4|2385.4|2391.4|2385.4|2388.9|2382.9|30
1596712200000|2020-08-06 11:10:00|2390.9|2384.9|2390.4|2384.4|2391.1|2385.1|2388.9|2382.9|22
1596712500000|2020-08-06 11:15:00|2390.6|2384.6|2391.9|2385.9|2392.4|2386.4|2390.6|2384.6|21
1596712800000|2020-08-06 11:20:00|2392.1|2386.1|2395.9|2389.9|2395.9|2389.9|2391.9|2385.9|26
1596713100000|2020-08-06 11:25:00|2395.6|2389.6|2395.4|2389.4|2396.6|2390.6|2395.1|2389.1|21
1596713400000|2020-08-06 11:30:00|2395.9|2389.9|2392.1|2386.1|2395.9|2389.9|2391.9|2385.9|48
1596713700000|2020-08-06 11:35:00|2392.6|2386.6|2394.6|2388.6|2395.4|2389.4|2391.4|2385.4|30
1596714000000|2020-08-06 11:40:00|2394.4|2388.4|2392.6|2386.6|2395.4|2389.4|2392.4|2386.4|28
1596714300000|2020-08-06 11:45:00|2392.9|2386.9|2389.6|2383.6|2392.9|2386.9|2389.4|2383.4|24
1596714600000|2020-08-06 11:50:00|2389.9|2383.9|2393.6|2387.6|2396.1|2390.1|2389.4|2383.4|176
1596714900000|2020-08-06 11:55:00|2393.9|2387.9|2397.1|2391.1|2397.1|2391.1|2392.6|2386.6|50
1596715200000|2020-08-06 12:00:00|2396.9|2390.9|2392.9|2386.9|2396.9|2390.9|2392.6|2386.6|41
1596715500000|2020-08-06 12:05:00|2392.6|2386.6|2396.6|2390.6|2397.1|2391.1|2392.1|2386.1|41
1596715800000|2020-08-06 12:10:00|2395.9|2389.9|2394.1|2388.1|2396.4|2390.4|2393.9|2387.9|48
1596716100000|2020-08-06 12:15:00|2393.9|2387.9|2393.9|2387.9|2394.4|2388.4|2389.1|2383.1|65
1596716400000|2020-08-06 12:20:00|2394.1|2388.1|2396.6|2390.6|2396.6|2390.6|2394.1|2388.1|44
1596716700000|2020-08-06 12:25:00|2396.4|2390.4|2396.1|2390.1|2396.9|2390.9|2395.4|2389.4|31
1596717000000|2020-08-06 12:30:00|2395.9|2389.9|2399.1|2393.1|2399.6|2393.6|2395.9|2389.9|51
1596717300000|2020-08-06 12:35:00|2398.9|2392.9|2402.4|2396.4|2404.4|2398.4|2398.6|2392.6|52
1596717600000|2020-08-06 12:40:00|2402.1|2396.1|2402.4|2396.4|2404.4|2398.4|2401.9|2395.9|52
1596717900000|2020-08-06 12:45:00|2402.1|2396.1|2403.4|2397.4|2403.9|2397.9|2400.9|2394.9|51
1596718200000|2020-08-06 12:50:00|2403.6|2397.6|2409.1|2403.1|2409.4|2403.4|2403.6|2397.6|65
1596718500000|2020-08-06 12:55:00|2408.9|2402.9|2408.9|2402.9|2410.1|2404.1|2408.1|2402.1|48
1596718800000|2020-08-06 13:00:00|2408.6|2402.6|2402.9|2396.9|2408.6|2402.6|2399.9|2393.9|223
1596719100000|2020-08-06 13:05:00|2403.1|2397.1|2400.9|2394.9|2405.1|2399.1|2399.4|2393.4|93
1596719400000|2020-08-06 13:10:00|2401.1|2395.1|2400.4|2394.4|2402.4|2396.4|2398.9|2392.9|121
1596719700000|2020-08-06 13:15:00|2400.1|2394.1|2402.6|2396.6|2407.9|2401.9|2399.6|2393.6|124
1596720000000|2020-08-06 13:20:00|2402.4|2396.4|2402.4|2396.4|2404.9|2398.9|2401.4|2395.4|71
1596720300000|2020-08-06 13:25:00|2402.6|2396.6|2403.9|2397.9|2404.9|2398.9|2401.9|2395.9|44
1596720600000|2020-08-06 13:30:00|2403.6|2397.6|2409.6|2403.6|2409.9|2403.9|2403.6|2397.6|106
1596720900000|2020-08-06 13:35:00|2409.1|2403.1|2407.4|2401.4|2409.9|2403.9|2405.6|2399.6|105
1596721200000|2020-08-06 13:40:00|2407.6|2401.6|2403.9|2397.9|2409.4|2403.4|2403.1|2397.1|73
1596721500000|2020-08-06 13:45:00|2403.6|2397.6|2403.6|2397.6|2404.6|2398.6|2401.4|2395.4|90
1596721800000|2020-08-06 13:50:00|2403.9|2397.9|2407.4|2401.4|2409.9|2403.9|2403.4|2397.4|95
1596722100000|2020-08-06 13:55:00|2407.6|2401.6|2405.6|2399.6|2409.4|2403.4|2405.4|2399.4|72
1596722400000|2020-08-06 14:00:00|2405.4|2399.4|2406.4|2400.4|2407.9|2401.9|2404.4|2398.4|84
1596722700000|2020-08-06 14:05:00|2406.6|2400.6|2405.4|2399.4|2408.6|2402.6|2404.9|2398.9|59
1596723000000|2020-08-06 14:10:00|2405.9|2399.9|2407.4|2401.4|2409.4|2403.4|2405.9|2399.9|56
1596723300000|2020-08-06 14:15:00|2407.6|2401.6|2409.9|2403.9|2410.1|2404.1|2406.6|2400.6|73
1596723600000|2020-08-06 14:20:00|2409.6|2403.6|2410.9|2404.9|2412.6|2406.6|2408.9|2402.9|67
1596723900000|2020-08-06 14:25:00|2411.1|2405.1|2409.9|2403.9|2413.4|2407.4|2409.6|2403.6|85
1596724200000|2020-08-06 14:30:00|2410.1|2404.1|2413.4|2407.4|2413.9|2407.9|2409.9|2403.9|90
1596724500000|2020-08-06 14:35:00|2413.1|2407.1|2411.1|2405.1|2416.9|2410.9|2409.6|2403.6|118
1596724800000|2020-08-06 14:40:00|2411.6|2405.6|2408.6|2402.6|2416.1|2410.1|2408.4|2402.4|149
1596725100000|2020-08-06 14:45:00|2408.9|2402.9|2405.4|2399.4|2410.1|2404.1|2400.1|2394.1|229
1596725400000|2020-08-06 14:50:00|2405.1|2399.1|2409.4|2403.4|2409.4|2403.4|2399.4|2393.4|220
1596725700000|2020-08-06 14:55:00|2409.9|2403.9|2412.6|2406.6|2417.9|2411.9|2409.4|2403.4|297
1596726000000|2020-08-06 15:00:00|2412.4|2406.4|2410.4|2404.4|2413.6|2407.6|2408.4|2402.4|85
1596726300000|2020-08-06 15:05:00|2410.1|2404.1|2412.4|2406.4|2412.6|2406.6|2409.6|2403.6|73
1596726600000|2020-08-06 15:10:00|2412.9|2406.9|2412.9|2406.9|2413.4|2407.4|2410.1|2404.1|105
1596726900000|2020-08-06 15:15:00|2412.6|2406.6|2412.4|2406.4|2413.1|2407.1|2410.6|2404.6|78
1596727200000|2020-08-06 15:20:00|2412.1|2406.1|2404.9|2398.9|2412.1|2406.1|2404.9|2398.9|65
1596727500000|2020-08-06 15:25:00|2404.4|2398.4|2407.1|2401.1|2408.4|2402.4|2403.4|2397.4|66
1596727800000|2020-08-06 15:30:00|2407.4|2401.4|2408.9|2402.9|2409.4|2403.4|2405.6|2399.6|55
1596728100000|2020-08-06 15:35:00|2408.6|2402.6|2407.6|2401.6|2408.9|2402.9|2406.9|2400.9|53
1596728400000|2020-08-06 15:40:00|2408.1|2402.1|2406.1|2400.1|2408.4|2402.4|2403.4|2397.4|104
1596728700000|2020-08-06 15:45:00|2405.9|2399.9|2408.1|2402.1|2408.6|2402.6|2405.6|2399.6|62
1596729000000|2020-08-06 15:50:00|2407.9|2401.9|2406.4|2400.4|2408.9|2402.9|2405.9|2399.9|87
1596729300000|2020-08-06 15:55:00|2406.6|2400.6|2409.1|2403.1|2409.4|2403.4|2406.1|2400.1|88
1596729600000|2020-08-06 16:00:00|2409.4|2403.4|2410.4|2404.4|2412.1|2406.1|2409.4|2403.4|39
1596729900000|2020-08-06 16:05:00|2410.1|2404.1|2412.6|2406.6|2412.9|2406.9|2409.9|2403.9|28
1596730200000|2020-08-06 16:10:00|2412.4|2406.4|2411.1|2405.1|2413.1|2407.1|2411.1|2405.1|21
1596730500000|2020-08-06 16:15:00|2409.9|2403.9|2408.6|2402.6|2409.9|2403.9|2407.4|2401.4|21
1596730800000|2020-08-06 16:20:00|2409.1|2403.1|2408.9|2402.9|2410.4|2404.4|2408.6|2402.6|20
1596731100000|2020-08-06 16:25:00|2408.6|2402.6|2407.9|2401.9|2408.9|2402.9|2407.1|2401.1|21
1596731400000|2020-08-06 16:30:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2406.6|2400.6|9
1596731700000|2020-08-06 16:35:00|2407.1|2401.1|2404.1|2398.1|2407.1|2401.1|2404.1|2398.1|20
1596732000000|2020-08-06 16:40:00|2403.6|2397.6|2405.4|2399.4|2405.4|2399.4|2403.1|2397.1|25
1596732300000|2020-08-06 16:45:00|2405.6|2399.6|2407.6|2401.6|2407.6|2401.6|2405.6|2399.6|9
1596732900000|2020-08-06 16:55:00|2407.5|2401.5|2407.8|2401.8|2409|2403|2406.8|2400.8|21
1596758400000|2020-08-07 00:00:00|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1596758700000|2020-08-07 00:05:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1596759000000|2020-08-07 00:10:00|2407.4|2401.4|2408.1|2402.1|2408.1|2402.1|2407.4|2401.4|2
1596759600000|2020-08-07 00:20:00|2408.4|2402.4|2409.1|2403.1|2409.1|2403.1|2408.4|2402.4|2
1596759900000|2020-08-07 00:25:00|2409.6|2403.6|2410.4|2404.4|2410.4|2404.4|2409.6|2403.6|2
1596761400000|2020-08-07 00:50:00|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|2
1596762000000|2020-08-07 01:00:00|2411.4|2405.4|2414.9|2408.9|2415.6|2409.6|2410.9|2404.9|66
1596762300000|2020-08-07 01:05:00|2415.4|2409.4|2410.9|2404.9|2415.6|2409.6|2410.9|2404.9|46
1596762600000|2020-08-07 01:10:00|2411.1|2405.1|2414.4|2408.4|2414.4|2408.4|2410.1|2404.1|44
1596762900000|2020-08-07 01:15:00|2414.1|2408.1|2414.6|2408.6|2416.9|2410.9|2412.9|2406.9|70
1596763200000|2020-08-07 01:20:00|2414.9|2408.9|2410.9|2404.9|2415.4|2409.4|2410.9|2404.9|53
1596763500000|2020-08-07 01:25:00|2410.6|2404.6|2406.6|2400.6|2410.6|2404.6|2405.9|2399.9|33
1596763800000|2020-08-07 01:30:00|2406.4|2400.4|2405.6|2399.6|2409.1|2403.1|2404.9|2398.9|28
1596764100000|2020-08-07 01:35:00|2405.4|2399.4|2404.1|2398.1|2405.4|2399.4|2401.6|2395.6|39
1596764400000|2020-08-07 01:40:00|2404.4|2398.4|2403.6|2397.6|2406.4|2400.4|2403.6|2397.6|31
1596764700000|2020-08-07 01:45:00|2403.9|2397.9|2407.4|2401.4|2407.4|2401.4|2403.9|2397.9|23
1596765000000|2020-08-07 01:50:00|2406.9|2400.9|2406.4|2400.4|2407.4|2401.4|2404.9|2398.9|40
1596765300000|2020-08-07 01:55:00|2406.1|2400.1|2408.6|2402.6|2408.9|2402.9|2405.6|2399.6|20
1596765600000|2020-08-07 02:00:00|2408.4|2402.4|2406.6|2400.6|2408.6|2402.6|2406.4|2400.4|25
1596765900000|2020-08-07 02:05:00|2406.4|2400.4|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|3
1596766200000|2020-08-07 02:10:00|2406.4|2400.4|2407.6|2401.6|2408.4|2402.4|2404.6|2398.6|42
1596767100000|2020-08-07 02:25:00|2407.4|2401.4|2404.4|2398.4|2407.4|2401.4|2404.4|2398.4|11
1596767400000|2020-08-07 02:30:00|2404.1|2398.1|2400.9|2394.9|2404.1|2398.1|2400.9|2394.9|64
1596767700000|2020-08-07 02:35:00|2401.1|2395.1|2401.4|2395.4|2402.4|2396.4|2401.1|2395.1|48
1596768000000|2020-08-07 02:40:00|2401.6|2395.6|2401.9|2395.9|2402.4|2396.4|2400.4|2394.4|29
1596768300000|2020-08-07 02:45:00|2401.6|2395.6|2403.9|2397.9|2404.6|2398.6|2401.1|2395.1|49
1596768600000|2020-08-07 02:50:00|2404.1|2398.1|2403.9|2397.9|2405.1|2399.1|2403.6|2397.6|34
1596768900000|2020-08-07 02:55:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|9
1596769200000|2020-08-07 03:00:00|2404.4|2398.4|2406.6|2400.6|2406.6|2400.6|2404.4|2398.4|25
1596769500000|2020-08-07 03:05:00|2406.4|2400.4|2406.6|2400.6|2407.1|2401.1|2405.9|2399.9|20
1596769800000|2020-08-07 03:10:00|2406.9|2400.9|2405.1|2399.1|2406.9|2400.9|2404.4|2398.4|24
1596770100000|2020-08-07 03:15:00|2404.9|2398.9|2399.9|2393.9|2405.1|2399.1|2398.6|2392.6|71
1596770400000|2020-08-07 03:20:00|2399.6|2393.6|2399.4|2393.4|2399.6|2393.6|2398.4|2392.4|19
1596770700000|2020-08-07 03:25:00|2399.6|2393.6|2396.1|2390.1|2400.1|2394.1|2395.4|2389.4|69
1596771000000|2020-08-07 03:30:00|2396.4|2390.4|2395.4|2389.4|2396.6|2390.6|2395.4|2389.4|10
1596771300000|2020-08-07 03:35:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2394.1|2388.1|6
1596771600000|2020-08-07 03:40:00|2393.9|2387.9|2395.4|2389.4|2395.4|2389.4|2393.9|2387.9|5
1596771900000|2020-08-07 03:45:00|2395.1|2389.1|2395.6|2389.6|2395.9|2389.9|2394.9|2388.9|5
1596772200000|2020-08-07 03:50:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1596772500000|2020-08-07 03:55:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2394.1|2388.1|7
1596772800000|2020-08-07 04:00:00|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.4|2388.4|5
1596773100000|2020-08-07 04:05:00|2394.6|2388.6|2395.4|2389.4|2395.4|2389.4|2394.6|2388.6|3
1596773400000|2020-08-07 04:10:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1596773700000|2020-08-07 04:15:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1596774000000|2020-08-07 04:20:00|2395.4|2389.4|2395.6|2389.6|2395.6|2389.6|2395.4|2389.4|2
1596774300000|2020-08-07 04:25:00|2395.4|2389.4|2394.1|2388.1|2396.1|2390.1|2394.1|2388.1|11
1596774600000|2020-08-07 04:30:00|2393.9|2387.9|2393.6|2387.6|2394.4|2388.4|2393.4|2387.4|19
1596774900000|2020-08-07 04:35:00|2393.9|2387.9|2395.6|2389.6|2397.4|2391.4|2393.6|2387.6|21
1596775200000|2020-08-07 04:40:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2394.9|2388.9|4
1596775500000|2020-08-07 04:45:00|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1596775800000|2020-08-07 04:50:00|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2394.4|2388.4|6
1596776100000|2020-08-07 04:55:00|2394.6|2388.6|2395.4|2389.4|2395.4|2389.4|2394.1|2388.1|3
1596776400000|2020-08-07 05:00:00|2395.1|2389.1|2395.4|2389.4|2397.4|2391.4|2393.1|2387.1|27
1596776700000|2020-08-07 05:05:00|2395.6|2389.6|2393.9|2387.9|2396.1|2390.1|2393.9|2387.9|15
1596777000000|2020-08-07 05:10:00|2394.1|2388.1|2394.4|2388.4|2396.6|2390.6|2394.1|2388.1|23
1596777300000|2020-08-07 05:15:00|2394.1|2388.1|2394.1|2388.1|2394.9|2388.9|2394.1|2388.1|9
1596777600000|2020-08-07 05:20:00|2393.9|2387.9|2394.4|2388.4|2398.1|2392.1|2393.9|2387.9|40
1596777900000|2020-08-07 05:25:00|2394.6|2388.6|2394.4|2388.4|2395.1|2389.1|2393.9|2387.9|15
1596778200000|2020-08-07 05:30:00|2393.4|2387.4|2387.4|2381.4|2393.4|2387.4|2385.4|2379.4|228
1596778500000|2020-08-07 05:35:00|2387.1|2381.1|2391.1|2385.1|2393.1|2387.1|2386.4|2380.4|118
1596778800000|2020-08-07 05:40:00|2391.4|2385.4|2396.4|2390.4|2396.4|2390.4|2391.4|2385.4|91
1596779100000|2020-08-07 05:45:00|2396.6|2390.6|2395.6|2389.6|2399.6|2393.6|2394.5|2388.5|149
1596779400000|2020-08-07 05:50:00|2395.9|2389.9|2396.9|2390.9|2397.6|2391.6|2395.6|2389.6|103
1596779700000|2020-08-07 05:55:00|2397.1|2391.1|2397.9|2391.9|2398.4|2392.4|2396.6|2390.6|53
1596780000000|2020-08-07 06:00:00|2398.1|2392.1|2398.4|2392.4|2401.6|2395.6|2398.1|2392.1|63
1596780300000|2020-08-07 06:05:00|2398.9|2392.9|2399.1|2393.1|2400.6|2394.6|2398.1|2392.1|50
1596780600000|2020-08-07 06:10:00|2399.4|2393.4|2401.1|2395.1|2401.4|2395.4|2398.6|2392.6|48
1596780900000|2020-08-07 06:15:00|2401.4|2395.4|2403.1|2397.1|2404.4|2398.4|2400.9|2394.9|64
1596781200000|2020-08-07 06:20:00|2402.9|2396.9|2399.4|2393.4|2403.4|2397.4|2399.1|2393.1|30
1596781500000|2020-08-07 06:25:00|2399.6|2393.6|2402.9|2396.9|2403.1|2397.1|2399.6|2393.6|19
1596781800000|2020-08-07 06:30:00|2403.4|2397.4|2401.6|2395.6|2403.6|2397.6|2400.6|2394.6|29
1596782100000|2020-08-07 06:35:00|2401.4|2395.4|2401.9|2395.9|2403.6|2397.6|2401.4|2395.4|29
1596782400000|2020-08-07 06:40:00|2402.1|2396.1|2402.1|2396.1|2403.4|2397.4|2401.1|2395.1|47
1596782700000|2020-08-07 06:45:00|2401.9|2395.9|2405.4|2399.4|2405.6|2399.6|2401.4|2395.4|45
1596783000000|2020-08-07 06:50:00|2405.6|2399.6|2407.4|2401.4|2408.1|2402.1|2405.1|2399.1|28
1596783300000|2020-08-07 06:55:00|2407.1|2401.1|2405.9|2399.9|2407.4|2401.4|2402.1|2396.1|54
1596783600000|2020-08-07 07:00:00|2406.1|2400.1|2405.9|2399.9|2411.4|2405.4|2404.4|2398.4|63
1596783900000|2020-08-07 07:05:00|2405.6|2399.6|2406.9|2400.9|2407.4|2401.4|2405.1|2399.1|34
1596784200000|2020-08-07 07:10:00|2406.4|2400.4|2400.1|2394.1|2406.4|2400.4|2397.9|2391.9|72
1596784500000|2020-08-07 07:15:00|2399.9|2393.9|2404.4|2398.4|2404.4|2398.4|2399.9|2393.9|30
1596784800000|2020-08-07 07:20:00|2404.6|2398.6|2404.9|2398.9|2405.1|2399.1|2402.1|2396.1|39
1596785100000|2020-08-07 07:25:00|2404.6|2398.6|2403.9|2397.9|2407.6|2401.6|2403.6|2397.6|38
1596785400000|2020-08-07 07:30:00|2404.1|2398.1|2403.9|2397.9|2405.4|2399.4|2403.6|2397.6|22
1596785700000|2020-08-07 07:35:00|2403.6|2397.6|2404.1|2398.1|2404.9|2398.9|2403.1|2397.1|35
1596786000000|2020-08-07 07:40:00|2403.9|2397.9|2404.1|2398.1|2405.4|2399.4|2403.9|2397.9|25
1596786300000|2020-08-07 07:45:00|2403.9|2397.9|2403.9|2397.9|2404.9|2398.9|2403.1|2397.1|22
1596786600000|2020-08-07 07:50:00|2403.6|2397.6|2403.9|2397.9|2404.9|2398.9|2403.4|2397.4|27
1596786900000|2020-08-07 07:55:00|2403.1|2397.1|2406.9|2400.9|2407.9|2401.9|2403.1|2397.1|23
1596787200000|2020-08-07 08:00:00|2406.6|2400.6|2399.9|2393.9|2406.6|2400.6|2398.9|2392.9|98
1596787500000|2020-08-07 08:05:00|2399.4|2393.4|2398.6|2392.6|2400.1|2394.1|2398.1|2392.1|46
1596787800000|2020-08-07 08:10:00|2398.4|2392.4|2397.4|2391.4|2398.4|2392.4|2395.1|2389.1|50
1596788100000|2020-08-07 08:15:00|2397.1|2391.1|2398.6|2392.6|2398.9|2392.9|2396.1|2390.1|39
1596788400000|2020-08-07 08:20:00|2398.4|2392.4|2397.1|2391.1|2398.4|2392.4|2396.4|2390.4|17
1596788700000|2020-08-07 08:25:00|2396.9|2390.9|2395.9|2389.9|2397.4|2391.4|2395.4|2389.4|27
1596789000000|2020-08-07 08:30:00|2396.1|2390.1|2399.6|2393.6|2400.6|2394.6|2396.1|2390.1|36
1596789300000|2020-08-07 08:35:00|2399.9|2393.9|2399.9|2393.9|2400.6|2394.6|2398.4|2392.4|34
1596789600000|2020-08-07 08:40:00|2399.6|2393.6|2399.6|2393.6|2400.9|2394.9|2399.4|2393.4|15
1596789900000|2020-08-07 08:45:00|2399.9|2393.9|2399.1|2393.1|2401.1|2395.1|2399.1|2393.1|21
1596790200000|2020-08-07 08:50:00|2399.4|2393.4|2401.9|2395.9|2402.4|2396.4|2399.4|2393.4|22
1596790500000|2020-08-07 08:55:00|2402.1|2396.1|2400.6|2394.6|2402.9|2396.9|2400.1|2394.1|24
1596790800000|2020-08-07 09:00:00|2400.9|2394.9|2399.9|2393.9|2401.6|2395.6|2399.1|2393.1|39
1596791100000|2020-08-07 09:05:00|2400.1|2394.1|2400.1|2394.1|2400.4|2394.4|2396.9|2390.9|84
1596791400000|2020-08-07 09:10:00|2400.4|2394.4|2399.9|2393.9|2401.9|2395.9|2398.9|2392.9|50
1596791700000|2020-08-07 09:15:00|2399.1|2393.1|2405.6|2399.6|2405.9|2399.9|2399.1|2393.1|58
1596792000000|2020-08-07 09:20:00|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.1|2399.1|19
1596792300000|2020-08-07 09:25:00|2406.6|2400.6|2405.1|2399.1|2407.9|2401.9|2405.1|2399.1|23
1596792600000|2020-08-07 09:30:00|2404.4|2398.4|2404.1|2398.1|2405.4|2399.4|2404.1|2398.1|16
1596792900000|2020-08-07 09:35:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2402.9|2396.9|12
1596793200000|2020-08-07 09:40:00|2404.1|2398.1|2402.9|2396.9|2404.1|2398.1|2402.9|2396.9|3
1596793500000|2020-08-07 09:45:00|2403.1|2397.1|2402.6|2396.6|2403.4|2397.4|2402.1|2396.1|9
1596793800000|2020-08-07 09:50:00|2402.4|2396.4|2403.1|2397.1|2403.1|2397.1|2401.1|2395.1|14
1596794100000|2020-08-07 09:55:00|2403.4|2397.4|2401.1|2395.1|2403.4|2397.4|2401.1|2395.1|11
1596794400000|2020-08-07 10:00:00|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.9|2394.9|3
1596794700000|2020-08-07 10:05:00|2400.6|2394.6|2396.6|2390.6|2400.6|2394.6|2396.6|2390.6|24
1596795000000|2020-08-07 10:10:00|2395.6|2389.6|2396.6|2390.6|2396.6|2390.6|2393.4|2387.4|34
1596795300000|2020-08-07 10:15:00|2396.4|2390.4|2396.6|2390.6|2397.1|2391.1|2395.9|2389.9|15
1596795600000|2020-08-07 10:20:00|2396.4|2390.4|2396.1|2390.1|2398.4|2392.4|2396.1|2390.1|14
1596795900000|2020-08-07 10:25:00|2396.4|2390.4|2396.1|2390.1|2396.6|2390.6|2395.4|2389.4|17
1596796200000|2020-08-07 10:30:00|2395.9|2389.9|2396.4|2390.4|2396.9|2390.9|2395.9|2389.9|15
1596796500000|2020-08-07 10:35:00|2396.6|2390.6|2397.9|2391.9|2397.9|2391.9|2395.9|2389.9|22
1596796800000|2020-08-07 10:40:00|2398.1|2392.1|2398.6|2392.6|2399.4|2393.4|2398.1|2392.1|14
1596797100000|2020-08-07 10:45:00|2399.1|2393.1|2399.9|2393.9|2401.6|2395.6|2399.1|2393.1|11
1596797400000|2020-08-07 10:50:00|2399.6|2393.6|2400.9|2394.9|2402.1|2396.1|2399.6|2393.6|17
1596797700000|2020-08-07 10:55:00|2401.1|2395.1|2402.4|2396.4|2402.6|2396.6|2401.1|2395.1|9
1596798000000|2020-08-07 11:00:00|2402.6|2396.6|2404.4|2398.4|2404.4|2398.4|2402.1|2396.1|19
1596798300000|2020-08-07 11:05:00|2404.6|2398.6|2406.1|2400.1|2406.1|2400.1|2404.6|2398.6|12
1596798600000|2020-08-07 11:10:00|2406.4|2400.4|2407.1|2401.1|2407.4|2401.4|2406.4|2400.4|10
1596798900000|2020-08-07 11:15:00|2406.9|2400.9|2403.9|2397.9|2406.9|2400.9|2403.4|2397.4|18
1596799200000|2020-08-07 11:20:00|2404.1|2398.1|2405.4|2399.4|2405.4|2399.4|2403.4|2397.4|18
1596799500000|2020-08-07 11:25:00|2405.6|2399.6|2409.1|2403.1|2409.1|2403.1|2405.4|2399.4|42
1596799800000|2020-08-07 11:30:00|2408.9|2402.9|2406.4|2400.4|2409.1|2403.1|2405.9|2399.9|43
1596800100000|2020-08-07 11:35:00|2406.1|2400.1|2407.4|2401.4|2407.9|2401.9|2406.1|2400.1|36
1596800400000|2020-08-07 11:40:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2406.1|2400.1|20
1596800700000|2020-08-07 11:45:00|2407.1|2401.1|2407.4|2401.4|2407.6|2401.6|2406.4|2400.4|20
1596801000000|2020-08-07 11:50:00|2407.6|2401.6|2408.9|2402.9|2417.1|2411.1|2407.4|2401.4|141
1596801300000|2020-08-07 11:55:00|2408.6|2402.6|2409.1|2403.1|2409.4|2403.4|2406.1|2400.1|67
1596801600000|2020-08-07 12:00:00|2408.9|2402.9|2409.6|2403.6|2410.1|2404.1|2407.4|2401.4|54
1596801900000|2020-08-07 12:05:00|2409.4|2403.4|2409.4|2403.4|2410.9|2404.9|2408.9|2402.9|32
1596802200000|2020-08-07 12:10:00|2408.9|2402.9|2407.1|2401.1|2409.4|2403.4|2406.1|2400.1|55
1596802500000|2020-08-07 12:15:00|2407.4|2401.4|2407.4|2401.4|2407.9|2401.9|2406.1|2400.1|65
1596802800000|2020-08-07 12:20:00|2406.9|2400.9|2405.4|2399.4|2408.1|2402.1|2404.6|2398.6|51
1596803100000|2020-08-07 12:25:00|2405.6|2399.6|2404.6|2398.6|2406.1|2400.1|2403.9|2397.9|60
1596803400000|2020-08-07 12:30:00|2404.4|2398.4|2406.1|2400.1|2409.9|2403.9|2403.6|2397.6|81
1596803700000|2020-08-07 12:35:00|2405.9|2399.9|2405.9|2399.9|2407.4|2401.4|2404.6|2398.6|59
1596804000000|2020-08-07 12:40:00|2405.6|2399.6|2403.1|2397.1|2406.1|2400.1|2402.9|2396.9|87
1596804300000|2020-08-07 12:45:00|2402.9|2396.9|2408.4|2402.4|2408.4|2402.4|2402.9|2396.9|66
1596804600000|2020-08-07 12:50:00|2408.6|2402.6|2408.1|2402.1|2410.4|2404.4|2406.9|2400.9|68
1596804900000|2020-08-07 12:55:00|2408.4|2402.4|2406.1|2400.1|2408.6|2402.6|2403.9|2397.9|59
1596805200000|2020-08-07 13:00:00|2406.4|2400.4|2416.1|2410.1|2420.9|2414.9|2404.9|2398.9|173
1596805500000|2020-08-07 13:05:00|2415.9|2409.9|2423.4|2417.4|2423.6|2417.6|2414.9|2408.9|184
1596805800000|2020-08-07 13:10:00|2423.6|2417.6|2407.4|2401.4|2423.6|2417.6|2399.1|2393.1|223
1596806100000|2020-08-07 13:15:00|2407.1|2401.1|2403.4|2397.4|2408.1|2402.1|2401.6|2395.6|104
1596806400000|2020-08-07 13:20:00|2403.1|2397.1|2402.6|2396.6|2407.4|2401.4|2397.6|2391.6|136
1596806700000|2020-08-07 13:25:00|2402.4|2396.4|2400.4|2394.4|2404.9|2398.9|2398.6|2392.6|146
1596807000000|2020-08-07 13:30:00|2400.1|2394.1|2396.6|2390.6|2401.6|2395.6|2395.9|2389.9|179
1596807300000|2020-08-07 13:35:00|2396.4|2390.4|2394.9|2388.9|2397.4|2391.4|2393.9|2387.9|137
1596807600000|2020-08-07 13:40:00|2395.1|2389.1|2392.4|2386.4|2395.4|2389.4|2391.1|2385.1|122
1596807900000|2020-08-07 13:45:00|2392.1|2386.1|2398.6|2392.6|2399.4|2393.4|2390.9|2384.9|118
1596808200000|2020-08-07 13:50:00|2398.9|2392.9|2399.6|2393.6|2403.1|2397.1|2398.1|2392.1|85
1596808500000|2020-08-07 13:55:00|2399.4|2393.4|2399.1|2393.1|2401.1|2395.1|2397.1|2391.1|119
1596808800000|2020-08-07 14:00:00|2399.4|2393.4|2398.4|2392.4|2399.4|2393.4|2393.4|2387.4|127
1596809100000|2020-08-07 14:05:00|2398.9|2392.9|2402.1|2396.1|2402.1|2396.1|2396.9|2390.9|149
1596809400000|2020-08-07 14:10:00|2401.9|2395.9|2402.1|2396.1|2404.9|2398.9|2400.9|2394.9|176
1596809700000|2020-08-07 14:15:00|2401.9|2395.9|2406.9|2400.9|2410.6|2404.6|2401.6|2395.6|161
1596810000000|2020-08-07 14:20:00|2406.6|2400.6|2400.1|2394.1|2407.6|2401.6|2397.9|2391.9|182
1596810300000|2020-08-07 14:25:00|2400.4|2394.4|2392.4|2386.4|2402.1|2396.1|2392.4|2386.4|135
1596810600000|2020-08-07 14:30:00|2392.1|2386.1|2399.4|2393.4|2400.1|2394.1|2390.6|2384.6|128
1596810900000|2020-08-07 14:35:00|2399.1|2393.1|2394.1|2388.1|2399.4|2393.4|2391.9|2385.9|130
1596811200000|2020-08-07 14:40:00|2393.9|2387.9|2398.4|2392.4|2398.4|2392.4|2392.9|2386.9|167
1596811500000|2020-08-07 14:45:00|2398.6|2392.6|2401.6|2395.6|2401.6|2395.6|2395.4|2389.4|100
1596811800000|2020-08-07 14:50:00|2402.4|2396.4|2404.6|2398.6|2406.9|2400.9|2400.1|2394.1|123
1596812100000|2020-08-07 14:55:00|2404.4|2398.4|2404.1|2398.1|2409.6|2403.6|2404.1|2398.1|229
1596812400000|2020-08-07 15:00:00|2404.4|2398.4|2405.9|2399.9|2406.6|2400.6|2403.9|2397.9|91
1596812700000|2020-08-07 15:05:00|2406.1|2400.1|2404.4|2398.4|2406.9|2400.9|2400.9|2394.9|73
1596813000000|2020-08-07 15:10:00|2404.6|2398.6|2402.1|2396.1|2404.9|2398.9|2401.4|2395.4|77
1596813300000|2020-08-07 15:15:00|2401.9|2395.9|2401.4|2395.4|2404.1|2398.1|2401.4|2395.4|60
1596813600000|2020-08-07 15:20:00|2401.6|2395.6|2401.1|2395.1|2402.6|2396.6|2399.9|2393.9|48
1596813900000|2020-08-07 15:25:00|2401.4|2395.4|2399.9|2393.9|2401.6|2395.6|2399.1|2393.1|49
1596814200000|2020-08-07 15:30:00|2400.1|2394.1|2399.1|2393.1|2400.6|2394.6|2398.1|2392.1|65
1596814500000|2020-08-07 15:35:00|2399.4|2393.4|2397.6|2391.6|2400.1|2394.1|2396.9|2390.9|27
1596814800000|2020-08-07 15:40:00|2397.9|2391.9|2400.6|2394.6|2401.6|2395.6|2397.9|2391.9|32
1596815100000|2020-08-07 15:45:00|2400.9|2394.9|2401.4|2395.4|2402.6|2396.6|2400.6|2394.6|22
1596815400000|2020-08-07 15:50:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|14
1596815700000|2020-08-07 15:55:00|2398.4|2392.4|2395.1|2389.1|2398.9|2392.9|2394.4|2388.4|41
1596816000000|2020-08-07 16:00:00|2395.4|2389.4|2393.6|2387.6|2396.1|2390.1|2393.6|2387.6|32
1596816300000|2020-08-07 16:05:00|2392.9|2386.9|2390.6|2384.6|2392.9|2386.9|2388.4|2382.4|80
1596816600000|2020-08-07 16:10:00|2390.9|2384.9|2394.6|2388.6|2395.1|2389.1|2390.4|2384.4|41
1596816900000|2020-08-07 16:15:00|2394.4|2388.4|2394.9|2388.9|2395.9|2389.9|2393.1|2387.1|24
1596817200000|2020-08-07 16:20:00|2394.6|2388.6|2391.6|2385.6|2394.6|2388.6|2391.6|2385.6|37
1596817500000|2020-08-07 16:25:00|2392.1|2386.1|2394.6|2388.6|2394.6|2388.6|2391.4|2385.4|16
1596817800000|2020-08-07 16:30:00|2394.9|2388.9|2392.9|2386.9|2394.9|2388.9|2391.9|2385.9|27
1596818100000|2020-08-07 16:35:00|2392.4|2386.4|2392.4|2386.4|2395.1|2389.1|2391.9|2385.9|25
1596818400000|2020-08-07 16:40:00|2392.9|2386.9|2395.6|2389.6|2397.1|2391.1|2392.1|2386.1|51
1596818700000|2020-08-07 16:45:00|2395.9|2389.9|2391.1|2385.1|2395.9|2389.9|2390.9|2384.9|32
1596819000000|2020-08-07 16:50:00|2391.4|2385.4|2391.1|2385.1|2392.4|2386.4|2390.9|2384.9|18
1596819300000|2020-08-07 16:55:00|2391|2385|2395.3|2389.3|2396|2390|2391|2385|18
1597017600000|2020-08-10 00:00:00|2392.3|2381|2391.6|2385.6|2392.3|2385.6|2388.4|2381|11
1597017900000|2020-08-10 00:05:00|2392.6|2386.6|2393.1|2387.1|2393.1|2387.1|2392.6|2386.6|2
1597018200000|2020-08-10 00:10:00|2393.4|2387.4|2393.9|2387.9|2393.9|2387.9|2393.4|2387.4|2
1597018500000|2020-08-10 00:15:00|2394.1|2388.1|2394.9|2388.9|2394.9|2388.9|2394.1|2388.1|2
1597018800000|2020-08-10 00:20:00|2394.4|2388.4|2394.6|2388.6|2394.9|2388.9|2394.1|2388.1|6
1597019400000|2020-08-10 00:30:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2393.6|2387.6|4
1597019700000|2020-08-10 00:35:00|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1597020000000|2020-08-10 00:40:00|2393.4|2387.4|2392.6|2386.6|2394.4|2388.4|2392.6|2386.6|11
1597020300000|2020-08-10 00:45:00|2393.1|2387.1|2393.6|2387.6|2393.6|2387.6|2392.4|2386.4|14
1597020600000|2020-08-10 00:50:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1597020900000|2020-08-10 00:55:00|2392.9|2386.9|2391.6|2385.6|2392.9|2386.9|2389.4|2383.4|26
1597021200000|2020-08-10 01:00:00|2390.4|2384.4|2393.1|2387.1|2399.6|2393.6|2390.4|2384.4|116
1597021500000|2020-08-10 01:05:00|2393.6|2387.6|2387.4|2381.4|2393.6|2387.6|2385.4|2379.4|84
1597021800000|2020-08-10 01:10:00|2387.6|2381.6|2384.6|2378.6|2389.6|2383.6|2383.6|2377.6|43
1597022100000|2020-08-10 01:15:00|2384.4|2378.4|2372.1|2366.1|2386.1|2380.1|2371.4|2365.4|83
1597022400000|2020-08-10 01:20:00|2371.9|2365.9|2364.9|2358.9|2372.9|2366.9|2364.1|2358.1|109
1597022700000|2020-08-10 01:25:00|2364.6|2358.6|2364.6|2358.6|2371.4|2365.4|2362.9|2356.9|155
1597023000000|2020-08-10 01:30:00|2364.4|2358.4|2366.6|2360.6|2368.4|2362.4|2359.9|2353.9|100
1597023300000|2020-08-10 01:35:00|2366.4|2360.4|2366.9|2360.9|2367.9|2361.9|2364.9|2358.9|60
1597023600000|2020-08-10 01:40:00|2366.6|2360.6|2365.6|2359.6|2366.9|2360.9|2362.4|2356.4|82
1597023900000|2020-08-10 01:45:00|2365.4|2359.4|2364.4|2358.4|2365.4|2359.4|2362.1|2356.1|60
1597024200000|2020-08-10 01:50:00|2364.6|2358.6|2370.4|2364.4|2370.6|2364.6|2364.4|2358.4|126
1597024500000|2020-08-10 01:55:00|2370.6|2364.6|2367.6|2361.6|2370.9|2364.9|2366.4|2360.4|67
1597024800000|2020-08-10 02:00:00|2367.4|2361.4|2364.6|2358.6|2367.4|2361.4|2363.1|2357.1|47
1597025100000|2020-08-10 02:05:00|2364.4|2358.4|2363.6|2357.6|2364.4|2358.4|2361.9|2355.9|23
1597025400000|2020-08-10 02:10:00|2363.4|2357.4|2363.6|2357.6|2363.6|2357.6|2362.4|2356.4|24
1597025700000|2020-08-10 02:15:00|2363.9|2357.9|2365.9|2359.9|2365.9|2359.9|2363.9|2357.9|7
1597026000000|2020-08-10 02:20:00|2366.1|2360.1|2367.4|2361.4|2367.4|2361.4|2366.1|2360.1|4
1597026300000|2020-08-10 02:25:00|2367.6|2361.6|2368.1|2362.1|2368.6|2362.6|2367.6|2361.6|5
1597026600000|2020-08-10 02:30:00|2368.4|2362.4|2364.6|2358.6|2368.9|2362.9|2362.6|2356.6|80
1597026900000|2020-08-10 02:35:00|2364.4|2358.4|2363.1|2357.1|2364.4|2358.4|2362.9|2356.9|10
1597027200000|2020-08-10 02:40:00|2362.6|2356.6|2364.9|2358.9|2365.1|2359.1|2360.9|2354.9|31
1597027500000|2020-08-10 02:45:00|2364.6|2358.6|2361.6|2355.6|2364.6|2358.6|2360.4|2354.4|27
1597027800000|2020-08-10 02:50:00|2361.1|2355.1|2360.4|2354.4|2362.1|2356.1|2360.4|2354.4|33
1597028100000|2020-08-10 02:55:00|2360.9|2354.9|2361.1|2355.1|2363.6|2357.6|2360.9|2354.9|36
1597028400000|2020-08-10 03:00:00|2360.9|2354.9|2360.6|2354.6|2362.4|2356.4|2360.4|2354.4|22
1597028700000|2020-08-10 03:05:00|2360.4|2354.4|2360.1|2354.1|2360.6|2354.6|2358.9|2352.9|23
1597029000000|2020-08-10 03:10:00|2359.9|2353.9|2362.4|2356.4|2363.9|2357.9|2359.6|2353.6|29
1597029300000|2020-08-10 03:15:00|2362.6|2356.6|2364.6|2358.6|2364.9|2358.9|2362.6|2356.6|32
1597029600000|2020-08-10 03:20:00|2364.4|2358.4|2364.4|2358.4|2364.6|2358.6|2362.4|2356.4|37
1597029900000|2020-08-10 03:25:00|2365.1|2359.1|2367.6|2361.6|2367.6|2361.6|2365.1|2359.1|42
1597030200000|2020-08-10 03:30:00|2367.4|2361.4|2367.6|2361.6|2368.9|2362.9|2367.4|2361.4|13
1597030500000|2020-08-10 03:35:00|2367.9|2361.9|2368.4|2362.4|2369.6|2363.6|2367.9|2361.9|21
1597030800000|2020-08-10 03:40:00|2368.1|2362.1|2370.4|2364.4|2370.4|2364.4|2367.6|2361.6|12
1597031100000|2020-08-10 03:45:00|2370.6|2364.6|2371.4|2365.4|2371.4|2365.4|2370.6|2364.6|5
1597031400000|2020-08-10 03:50:00|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2370.4|2364.4|5
1597032000000|2020-08-10 04:00:00|2371.6|2365.6|2372.1|2366.1|2372.1|2366.1|2371.6|2365.6|3
1597032300000|2020-08-10 04:05:00|2372.4|2366.4|2372.6|2366.6|2372.6|2366.6|2372.4|2366.4|2
1597032600000|2020-08-10 04:10:00|2372.4|2366.4|2372.6|2366.6|2372.6|2366.6|2372.4|2366.4|2
1597032900000|2020-08-10 04:15:00|2372.4|2366.4|2372.1|2366.1|2372.4|2366.4|2372.1|2366.1|2
1597033800000|2020-08-10 04:30:00|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1597034100000|2020-08-10 04:35:00|2372.1|2366.1|2371.1|2365.1|2372.1|2366.1|2370.6|2364.6|11
1597034400000|2020-08-10 04:40:00|2371.4|2365.4|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|2
1597035000000|2020-08-10 04:50:00|2371.1|2365.1|2370.9|2364.9|2371.1|2365.1|2370.9|2364.9|2
1597035300000|2020-08-10 04:55:00|2370.6|2364.6|2369.9|2363.9|2370.6|2364.6|2369.9|2363.9|3
1597035600000|2020-08-10 05:00:00|2369.4|2363.4|2369.4|2363.4|2370.4|2364.4|2367.9|2361.9|20
1597035900000|2020-08-10 05:05:00|2369.6|2363.6|2369.9|2363.9|2372.4|2366.4|2368.9|2362.9|22
1597036200000|2020-08-10 05:10:00|2370.1|2364.1|2370.4|2364.4|2370.4|2364.4|2369.6|2363.6|12
1597036500000|2020-08-10 05:15:00|2370.1|2364.1|2371.1|2365.1|2371.1|2365.1|2370.1|2364.1|6
1597036800000|2020-08-10 05:20:00|2371.6|2365.6|2371.4|2365.4|2372.6|2366.6|2371.4|2365.4|9
1597037100000|2020-08-10 05:25:00|2371.1|2365.1|2372.1|2366.1|2372.6|2366.6|2371.1|2365.1|9
1597037400000|2020-08-10 05:30:00|2372.4|2366.4|2372.9|2366.9|2373.4|2367.4|2370.9|2364.9|84
1597037700000|2020-08-10 05:35:00|2373.1|2367.1|2370.4|2364.4|2374.1|2368.1|2370.1|2364.1|59
1597038000000|2020-08-10 05:40:00|2370.6|2364.6|2367.6|2361.6|2370.6|2364.6|2367.1|2361.1|35
1597038300000|2020-08-10 05:45:00|2367.4|2361.4|2367.6|2361.6|2368.4|2362.4|2365.4|2359.4|34
1597038600000|2020-08-10 05:50:00|2367.9|2361.9|2370.6|2364.6|2370.9|2364.9|2367.4|2361.4|56
1597038900000|2020-08-10 05:55:00|2370.4|2364.4|2370.6|2364.6|2371.4|2365.4|2369.6|2363.6|33
1597039200000|2020-08-10 06:00:00|2371.6|2365.6|2373.4|2367.4|2374.9|2368.9|2371.1|2365.1|52
1597039500000|2020-08-10 06:05:00|2373.6|2367.6|2375.9|2369.9|2375.9|2369.9|2371.1|2365.1|58
1597039800000|2020-08-10 06:10:00|2376.4|2370.4|2371.9|2365.9|2376.4|2370.4|2371.4|2365.4|53
1597040100000|2020-08-10 06:15:00|2372.1|2366.1|2373.1|2367.1|2374.4|2368.4|2371.9|2365.9|43
1597040400000|2020-08-10 06:20:00|2373.4|2367.4|2377.9|2371.9|2378.6|2372.6|2373.4|2367.4|70
1597040700000|2020-08-10 06:25:00|2377.6|2371.6|2379.9|2373.9|2381.1|2375.1|2377.4|2371.4|55
1597041000000|2020-08-10 06:30:00|2380.1|2374.1|2372.9|2366.9|2380.4|2374.4|2372.9|2366.9|55
1597041300000|2020-08-10 06:35:00|2373.1|2367.1|2376.4|2370.4|2377.6|2371.6|2373.1|2367.1|76
1597041600000|2020-08-10 06:40:00|2376.1|2370.1|2372.4|2366.4|2376.1|2370.1|2371.9|2365.9|40
1597041900000|2020-08-10 06:45:00|2372.1|2366.1|2371.1|2365.1|2372.1|2366.1|2367.6|2361.6|40
1597042200000|2020-08-10 06:50:00|2370.9|2364.9|2372.6|2366.6|2373.6|2367.6|2370.4|2364.4|50
1597042500000|2020-08-10 06:55:00|2372.1|2366.1|2372.9|2366.9|2375.6|2369.6|2370.9|2364.9|62
1597042800000|2020-08-10 07:00:00|2372.6|2366.6|2382.1|2376.1|2382.1|2376.1|2372.6|2366.6|82
1597043100000|2020-08-10 07:05:00|2382.4|2376.4|2385.6|2379.6|2387.1|2381.1|2382.4|2376.4|84
1597043400000|2020-08-10 07:10:00|2385.4|2379.4|2377.9|2371.9|2386.1|2380.1|2377.9|2371.9|60
1597043700000|2020-08-10 07:15:00|2378.1|2372.1|2381.6|2375.6|2381.6|2375.6|2377.9|2371.9|54
1597044000000|2020-08-10 07:20:00|2381.4|2375.4|2383.9|2377.9|2387.6|2381.6|2381.4|2375.4|68
1597044300000|2020-08-10 07:25:00|2384.1|2378.1|2386.6|2380.6|2389.9|2383.9|2384.1|2378.1|75
1597044600000|2020-08-10 07:30:00|2386.9|2380.9|2391.9|2385.9|2392.4|2386.4|2386.4|2380.4|68
1597044900000|2020-08-10 07:35:00|2392.1|2386.1|2393.4|2387.4|2394.4|2388.4|2390.9|2384.9|78
1597045200000|2020-08-10 07:40:00|2393.9|2387.9|2390.9|2384.9|2394.4|2388.4|2390.6|2384.6|36
1597045500000|2020-08-10 07:45:00|2391.1|2385.1|2388.9|2382.9|2391.9|2385.9|2388.9|2382.9|33
1597045800000|2020-08-10 07:50:00|2389.1|2383.1|2389.1|2383.1|2389.9|2383.9|2387.9|2381.9|32
1597046100000|2020-08-10 07:55:00|2389.4|2383.4|2389.6|2383.6|2390.1|2384.1|2387.4|2381.4|45
1597046400000|2020-08-10 08:00:00|2389.4|2383.4|2388.9|2382.9|2389.6|2383.6|2387.4|2381.4|50
1597046700000|2020-08-10 08:05:00|2389.1|2383.1|2385.9|2379.9|2389.6|2383.6|2385.1|2379.1|73
1597047000000|2020-08-10 08:10:00|2385.1|2379.1|2380.9|2374.9|2385.1|2379.1|2378.9|2372.9|60
1597047300000|2020-08-10 08:15:00|2381.1|2375.1|2385.1|2379.1|2385.6|2379.6|2381.1|2375.1|25
1597047600000|2020-08-10 08:20:00|2385.4|2379.4|2388.1|2382.1|2389.1|2383.1|2385.4|2379.4|36
1597047900000|2020-08-10 08:25:00|2387.9|2381.9|2389.1|2383.1|2390.6|2384.6|2387.1|2381.1|33
1597048200000|2020-08-10 08:30:00|2388.9|2382.9|2390.6|2384.6|2391.6|2385.6|2388.9|2382.9|30
1597048500000|2020-08-10 08:35:00|2390.4|2384.4|2385.1|2379.1|2390.6|2384.6|2385.1|2379.1|27
1597048800000|2020-08-10 08:40:00|2385.4|2379.4|2384.6|2378.6|2386.1|2380.1|2383.1|2377.1|37
1597049100000|2020-08-10 08:45:00|2384.9|2378.9|2390.9|2384.9|2391.4|2385.4|2384.9|2378.9|62
1597049400000|2020-08-10 08:50:00|2391.1|2385.1|2391.1|2385.1|2393.4|2387.4|2388.6|2382.6|50
1597049700000|2020-08-10 08:55:00|2390.9|2384.9|2394.4|2388.4|2395.1|2389.1|2390.9|2384.9|28
1597050000000|2020-08-10 09:00:00|2394.1|2388.1|2389.1|2383.1|2394.1|2388.1|2389.1|2383.1|24
1597050300000|2020-08-10 09:05:00|2388.9|2382.9|2392.1|2386.1|2392.1|2386.1|2388.4|2382.4|24
1597050600000|2020-08-10 09:10:00|2391.9|2385.9|2389.4|2383.4|2391.9|2385.9|2388.1|2382.1|37
1597050900000|2020-08-10 09:15:00|2389.6|2383.6|2390.4|2384.4|2391.9|2385.9|2389.1|2383.1|24
1597051200000|2020-08-10 09:20:00|2390.1|2384.1|2388.4|2382.4|2391.9|2385.9|2388.4|2382.4|28
1597051500000|2020-08-10 09:25:00|2388.6|2382.6|2387.9|2381.9|2389.6|2383.6|2386.4|2380.4|34
1597051800000|2020-08-10 09:30:00|2388.1|2382.1|2389.1|2383.1|2390.1|2384.1|2387.9|2381.9|33
1597052100000|2020-08-10 09:35:00|2389.4|2383.4|2387.9|2381.9|2389.4|2383.4|2387.1|2381.1|21
1597052400000|2020-08-10 09:40:00|2388.1|2382.1|2388.6|2382.6|2390.4|2384.4|2387.6|2381.6|27
1597052700000|2020-08-10 09:45:00|2388.1|2382.1|2391.4|2385.4|2391.9|2385.9|2387.9|2381.9|34
1597053000000|2020-08-10 09:50:00|2391.6|2385.6|2392.1|2386.1|2393.1|2387.1|2389.9|2383.9|30
1597053300000|2020-08-10 09:55:00|2391.9|2385.9|2387.4|2381.4|2391.9|2385.9|2387.4|2381.4|32
1597053600000|2020-08-10 10:00:00|2387.6|2381.6|2385.6|2379.6|2388.6|2382.6|2385.4|2379.4|31
1597053900000|2020-08-10 10:05:00|2385.9|2379.9|2381.6|2375.6|2386.1|2380.1|2381.6|2375.6|16
1597054200000|2020-08-10 10:10:00|2381.4|2375.4|2379.6|2373.6|2381.6|2375.6|2378.6|2372.6|44
1597054500000|2020-08-10 10:15:00|2379.9|2373.9|2379.6|2373.6|2381.1|2375.1|2379.4|2373.4|23
1597054800000|2020-08-10 10:20:00|2379.9|2373.9|2381.6|2375.6|2381.9|2375.9|2378.6|2372.6|22
1597055100000|2020-08-10 10:25:00|2381.9|2375.9|2383.4|2377.4|2384.9|2378.9|2381.9|2375.9|15
1597055400000|2020-08-10 10:30:00|2383.6|2377.6|2388.4|2382.4|2388.9|2382.9|2383.6|2377.6|47
1597055700000|2020-08-10 10:35:00|2388.6|2382.6|2389.4|2383.4|2390.6|2384.6|2387.9|2381.9|23
1597056000000|2020-08-10 10:40:00|2389.6|2383.6|2389.1|2383.1|2390.6|2384.6|2388.9|2382.9|27
1597056300000|2020-08-10 10:45:00|2389.4|2383.4|2389.6|2383.6|2389.9|2383.9|2388.1|2382.1|27
1597056600000|2020-08-10 10:50:00|2389.9|2383.9|2387.9|2381.9|2390.4|2384.4|2387.6|2381.6|26
1597056900000|2020-08-10 10:55:00|2388.4|2382.4|2389.6|2383.6|2389.9|2383.9|2388.4|2382.4|13
1597057200000|2020-08-10 11:00:00|2389.9|2383.9|2387.6|2381.6|2390.4|2384.4|2387.6|2381.6|25
1597057500000|2020-08-10 11:05:00|2387.4|2381.4|2387.1|2381.1|2387.4|2381.4|2386.1|2380.1|15
1597057800000|2020-08-10 11:10:00|2387.4|2381.4|2387.1|2381.1|2387.9|2381.9|2386.1|2380.1|26
1597058100000|2020-08-10 11:15:00|2387.4|2381.4|2389.1|2383.1|2389.1|2383.1|2387.4|2381.4|8
1597058400000|2020-08-10 11:20:00|2389.4|2383.4|2387.4|2381.4|2390.9|2384.9|2386.6|2380.6|28
1597058700000|2020-08-10 11:25:00|2387.1|2381.1|2386.9|2380.9|2388.6|2382.6|2386.9|2380.9|14
1597059000000|2020-08-10 11:30:00|2387.1|2381.1|2383.9|2377.9|2388.9|2382.9|2382.9|2376.9|35
1597059300000|2020-08-10 11:35:00|2384.1|2378.1|2386.6|2380.6|2387.1|2381.1|2383.9|2377.9|26
1597059600000|2020-08-10 11:40:00|2386.9|2380.9|2383.6|2377.6|2386.9|2380.9|2383.6|2377.6|28
1597059900000|2020-08-10 11:45:00|2383.9|2377.9|2381.6|2375.6|2388.1|2382.1|2381.1|2375.1|83
1597060200000|2020-08-10 11:50:00|2381.1|2375.1|2384.4|2378.4|2386.9|2380.9|2379.6|2373.6|122
1597060500000|2020-08-10 11:55:00|2384.6|2378.6|2381.9|2375.9|2385.1|2379.1|2381.9|2375.9|43
1597060800000|2020-08-10 12:00:00|2382.1|2376.1|2382.9|2376.9|2386.1|2380.1|2379.9|2373.9|115
1597061100000|2020-08-10 12:05:00|2383.1|2377.1|2387.4|2381.4|2387.4|2381.4|2382.6|2376.6|25
1597061400000|2020-08-10 12:10:00|2387.6|2381.6|2388.6|2382.6|2389.1|2383.1|2386.9|2380.9|63
1597061700000|2020-08-10 12:15:00|2388.9|2382.9|2390.1|2384.1|2390.6|2384.6|2388.6|2382.6|32
1597062000000|2020-08-10 12:20:00|2390.4|2384.4|2387.6|2381.6|2390.6|2384.6|2387.1|2381.1|44
1597062300000|2020-08-10 12:25:00|2387.9|2381.9|2387.4|2381.4|2389.9|2383.9|2386.9|2380.9|45
1597062600000|2020-08-10 12:30:00|2387.6|2381.6|2388.1|2382.1|2389.6|2383.6|2387.6|2381.6|15
1597062900000|2020-08-10 12:35:00|2388.4|2382.4|2387.6|2381.6|2388.9|2382.9|2387.4|2381.4|10
1597063200000|2020-08-10 12:40:00|2387.9|2381.9|2387.4|2381.4|2388.6|2382.6|2386.6|2380.6|17
1597063500000|2020-08-10 12:45:00|2387.6|2381.6|2391.1|2385.1|2391.4|2385.4|2387.4|2381.4|29
1597063800000|2020-08-10 12:50:00|2391.4|2385.4|2393.1|2387.1|2393.1|2387.1|2389.6|2383.6|27
1597064100000|2020-08-10 12:55:00|2393.4|2387.4|2390.6|2384.6|2393.6|2387.6|2390.6|2384.6|28
1597064400000|2020-08-10 13:00:00|2390.4|2384.4|2393.4|2387.4|2393.6|2387.6|2385.4|2379.4|192
1597064700000|2020-08-10 13:05:00|2393.6|2387.6|2396.1|2390.1|2397.6|2391.6|2392.6|2386.6|135
1597065000000|2020-08-10 13:10:00|2396.4|2390.4|2395.6|2389.6|2397.9|2391.9|2393.9|2387.9|79
1597065300000|2020-08-10 13:15:00|2395.9|2389.9|2396.1|2390.1|2397.6|2391.6|2395.4|2389.4|51
1597065600000|2020-08-10 13:20:00|2396.4|2390.4|2396.6|2390.6|2399.6|2393.6|2396.1|2390.1|93
1597065900000|2020-08-10 13:25:00|2396.9|2390.9|2398.6|2392.6|2400.4|2394.4|2396.9|2390.9|78
1597066200000|2020-08-10 13:30:00|2398.9|2392.9|2400.1|2394.1|2400.6|2394.6|2398.4|2392.4|58
1597066500000|2020-08-10 13:35:00|2400.4|2394.4|2398.9|2392.9|2402.4|2396.4|2398.6|2392.6|104
1597066800000|2020-08-10 13:40:00|2398.6|2392.6|2398.1|2392.1|2400.6|2394.6|2397.4|2391.4|49
1597067100000|2020-08-10 13:45:00|2398.4|2392.4|2400.9|2394.9|2401.4|2395.4|2397.1|2391.1|63
1597067400000|2020-08-10 13:50:00|2401.1|2395.1|2397.6|2391.6|2401.6|2395.6|2397.6|2391.6|62
1597067700000|2020-08-10 13:55:00|2398.1|2392.1|2398.6|2392.6|2400.6|2394.6|2397.1|2391.1|56
1597068000000|2020-08-10 14:00:00|2398.9|2392.9|2397.6|2391.6|2399.1|2393.1|2395.9|2389.9|50
1597068300000|2020-08-10 14:05:00|2397.4|2391.4|2395.1|2389.1|2398.6|2392.6|2395.1|2389.1|48
1597068600000|2020-08-10 14:10:00|2394.9|2388.9|2399.9|2393.9|2399.9|2393.9|2394.6|2388.6|42
1597068900000|2020-08-10 14:15:00|2401.1|2395.1|2400.9|2394.9|2401.9|2395.9|2400.4|2394.4|35
1597069200000|2020-08-10 14:20:00|2401.1|2395.1|2399.4|2393.4|2401.6|2395.6|2398.1|2392.1|52
1597069500000|2020-08-10 14:25:00|2399.6|2393.6|2398.1|2392.1|2400.6|2394.6|2397.9|2391.9|51
1597069800000|2020-08-10 14:30:00|2398.4|2392.4|2401.6|2395.6|2401.6|2395.6|2398.1|2392.1|37
1597070100000|2020-08-10 14:35:00|2401.4|2395.4|2400.6|2394.6|2402.1|2396.1|2399.9|2393.9|47
1597070400000|2020-08-10 14:40:00|2400.9|2394.9|2403.4|2397.4|2403.6|2397.6|2400.9|2394.9|60
1597070700000|2020-08-10 14:45:00|2403.9|2397.9|2401.1|2395.1|2405.4|2399.4|2400.4|2394.4|92
1597071000000|2020-08-10 14:50:00|2400.9|2394.9|2401.6|2395.6|2401.9|2395.9|2399.6|2393.6|106
1597071300000|2020-08-10 14:55:00|2401.9|2395.9|2397.4|2391.4|2404.6|2398.6|2396.1|2390.1|278
1597071600000|2020-08-10 15:00:00|2397.6|2391.6|2399.6|2393.6|2399.9|2393.9|2397.1|2391.1|65
1597071900000|2020-08-10 15:05:00|2399.4|2393.4|2397.9|2391.9|2399.9|2393.9|2397.1|2391.1|66
1597072200000|2020-08-10 15:10:00|2397.6|2391.6|2394.4|2388.4|2397.6|2391.6|2391.9|2385.9|119
1597072500000|2020-08-10 15:15:00|2394.6|2388.6|2393.6|2387.6|2396.6|2390.6|2392.6|2386.6|71
1597072800000|2020-08-10 15:20:00|2393.4|2387.4|2393.6|2387.6|2394.6|2388.6|2392.9|2386.9|44
1597073100000|2020-08-10 15:25:00|2393.9|2387.9|2395.6|2389.6|2395.6|2389.6|2393.6|2387.6|35
1597073400000|2020-08-10 15:30:00|2395.9|2389.9|2398.9|2392.9|2398.9|2392.9|2395.4|2389.4|33
1597073700000|2020-08-10 15:35:00|2399.1|2393.1|2398.1|2392.1|2399.9|2393.9|2397.9|2391.9|28
1597074000000|2020-08-10 15:40:00|2397.9|2391.9|2396.9|2390.9|2397.9|2391.9|2393.6|2387.6|53
1597074300000|2020-08-10 15:45:00|2397.1|2391.1|2395.9|2389.9|2397.4|2391.4|2395.1|2389.1|21
1597074600000|2020-08-10 15:50:00|2396.1|2390.1|2394.6|2388.6|2396.4|2390.4|2393.9|2387.9|15
1597074900000|2020-08-10 15:55:00|2394.9|2388.9|2393.9|2387.9|2395.9|2389.9|2393.4|2387.4|23
1597075200000|2020-08-10 16:00:00|2393.6|2387.6|2392.1|2386.1|2393.6|2387.6|2391.1|2385.1|19
1597075500000|2020-08-10 16:05:00|2391.9|2385.9|2390.4|2384.4|2391.9|2385.9|2390.4|2384.4|16
1597075800000|2020-08-10 16:10:00|2390.6|2384.6|2388.4|2382.4|2390.9|2384.9|2388.4|2382.4|28
1597076100000|2020-08-10 16:15:00|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.1|2382.1|10
1597076400000|2020-08-10 16:20:00|2388.4|2382.4|2388.9|2382.9|2388.9|2382.9|2388.1|2382.1|8
1597076700000|2020-08-10 16:25:00|2389.1|2383.1|2389.9|2383.9|2389.9|2383.9|2388.4|2382.4|11
1597077000000|2020-08-10 16:30:00|2389.6|2383.6|2388.9|2382.9|2392.9|2386.9|2388.1|2382.1|36
1597077300000|2020-08-10 16:35:00|2389.1|2383.1|2386.4|2380.4|2390.1|2384.1|2386.1|2380.1|35
1597077600000|2020-08-10 16:40:00|2386.6|2380.6|2387.6|2381.6|2388.4|2382.4|2386.6|2380.6|21
1597077900000|2020-08-10 16:45:00|2387.4|2381.4|2386.4|2380.4|2387.4|2381.4|2385.6|2379.6|16
1597078200000|2020-08-10 16:50:00|2386.1|2380.1|2385.1|2379.1|2386.1|2380.1|2385.1|2379.1|5
1597078500000|2020-08-10 16:55:00|2385.4|2379.4|2386.5|2380.5|2386.9|2380.9|2385.4|2379.4|12
1597104000000|2020-08-11 00:00:00|2383.9|2377.9|2381.9|2375.9|2383.9|2377.9|2381.6|2375.6|5
1597104300000|2020-08-11 00:05:00|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|2
1597104600000|2020-08-11 00:10:00|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1597105200000|2020-08-11 00:20:00|2381.9|2375.9|2380.6|2374.6|2381.9|2375.9|2380.6|2374.6|4
1597105500000|2020-08-11 00:25:00|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1597105800000|2020-08-11 00:30:00|2381.1|2375.1|2383.1|2377.1|2383.1|2377.1|2381.1|2375.1|6
1597106100000|2020-08-11 00:35:00|2382.9|2376.9|2382.4|2376.4|2382.9|2376.9|2382.4|2376.4|3
1597106400000|2020-08-11 00:40:00|2382.1|2376.1|2383.4|2377.4|2383.6|2377.6|2381.1|2375.1|8
1597106700000|2020-08-11 00:45:00|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1597107000000|2020-08-11 00:50:00|2383.4|2377.4|2382.6|2376.6|2383.4|2377.4|2382.6|2376.6|4
1597107300000|2020-08-11 00:55:00|2382.9|2376.9|2385.9|2379.9|2386.1|2380.1|2382.9|2376.9|12
1597107600000|2020-08-11 01:00:00|2385.6|2379.6|2386.1|2380.1|2387.6|2381.6|2383.4|2377.4|51
1597107900000|2020-08-11 01:05:00|2386.4|2380.4|2387.4|2381.4|2388.9|2382.9|2386.4|2380.4|36
1597108200000|2020-08-11 01:10:00|2387.6|2381.6|2385.6|2379.6|2387.6|2381.6|2385.6|2379.6|21
1597108500000|2020-08-11 01:15:00|2385.4|2379.4|2389.1|2383.1|2389.4|2383.4|2384.1|2378.1|66
1597108800000|2020-08-11 01:20:00|2388.9|2382.9|2387.1|2381.1|2389.9|2383.9|2386.9|2380.9|61
1597109100000|2020-08-11 01:25:00|2387.4|2381.4|2389.1|2383.1|2390.4|2384.4|2387.4|2381.4|31
1597109400000|2020-08-11 01:30:00|2389.4|2383.4|2390.1|2384.1|2393.4|2387.4|2389.4|2383.4|85
1597109700000|2020-08-11 01:35:00|2390.4|2384.4|2390.4|2384.4|2391.6|2385.6|2389.4|2383.4|49
1597110000000|2020-08-11 01:40:00|2390.1|2384.1|2390.6|2384.6|2391.6|2385.6|2389.4|2383.4|27
1597110300000|2020-08-11 01:45:00|2390.4|2384.4|2394.1|2388.1|2394.9|2388.9|2389.9|2383.9|29
1597110600000|2020-08-11 01:50:00|2394.4|2388.4|2394.1|2388.1|2395.9|2389.9|2393.9|2387.9|17
1597110900000|2020-08-11 01:55:00|2394.4|2388.4|2389.4|2383.4|2394.6|2388.6|2388.9|2382.9|120
1597111200000|2020-08-11 02:00:00|2389.1|2383.1|2391.1|2385.1|2391.4|2385.4|2388.4|2382.4|17
1597111500000|2020-08-11 02:05:00|2390.6|2384.6|2393.6|2387.6|2393.6|2387.6|2389.9|2383.9|20
1597111800000|2020-08-11 02:10:00|2393.9|2387.9|2396.9|2390.9|2396.9|2390.9|2393.6|2387.6|27
1597112100000|2020-08-11 02:15:00|2396.4|2390.4|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|7
1597112400000|2020-08-11 02:20:00|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.4|2389.4|2
1597112700000|2020-08-11 02:25:00|2394.9|2388.9|2394.1|2388.1|2394.9|2388.9|2393.9|2387.9|10
1597113000000|2020-08-11 02:30:00|2394.4|2388.4|2396.1|2390.1|2396.1|2390.1|2394.1|2388.1|22
1597113300000|2020-08-11 02:35:00|2395.9|2389.9|2395.4|2389.4|2396.4|2390.4|2395.4|2389.4|21
1597113600000|2020-08-11 02:40:00|2395.1|2389.1|2395.6|2389.6|2395.6|2389.6|2394.9|2388.9|9
1597113900000|2020-08-11 02:45:00|2395.4|2389.4|2393.9|2387.9|2396.6|2390.6|2393.4|2387.4|41
1597114200000|2020-08-11 02:50:00|2393.6|2387.6|2393.6|2387.6|2393.9|2387.9|2392.4|2386.4|13
1597114500000|2020-08-11 02:55:00|2393.9|2387.9|2394.6|2388.6|2394.6|2388.6|2393.9|2387.9|3
1597114800000|2020-08-11 03:00:00|2394.4|2388.4|2394.6|2388.6|2394.6|2388.6|2394.4|2388.4|6
1597115100000|2020-08-11 03:05:00|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.4|2388.4|4
1597115400000|2020-08-11 03:10:00|2394.4|2388.4|2393.6|2387.6|2394.6|2388.6|2393.6|2387.6|10
1597115700000|2020-08-11 03:15:00|2393.4|2387.4|2393.4|2387.4|2394.6|2388.6|2393.4|2387.4|11
1597116000000|2020-08-11 03:20:00|2393.1|2387.1|2392.9|2386.9|2393.4|2387.4|2392.4|2386.4|25
1597116300000|2020-08-11 03:25:00|2392.6|2386.6|2391.9|2385.9|2393.4|2387.4|2391.9|2385.9|19
1597116600000|2020-08-11 03:30:00|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1597116900000|2020-08-11 03:35:00|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1597117500000|2020-08-11 03:45:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1597117800000|2020-08-11 03:50:00|2392.6|2386.6|2393.1|2387.1|2393.1|2387.1|2392.6|2386.6|3
1597118400000|2020-08-11 04:00:00|2393.6|2387.6|2394.9|2388.9|2395.6|2389.6|2393.4|2387.4|11
1597118700000|2020-08-11 04:05:00|2395.1|2389.1|2394.6|2388.6|2395.9|2389.9|2394.6|2388.6|5
1597119000000|2020-08-11 04:10:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|3
1597119300000|2020-08-11 04:15:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1597120200000|2020-08-11 04:30:00|2394.1|2388.1|2392.9|2386.9|2394.1|2388.1|2392.9|2386.9|5
1597120500000|2020-08-11 04:35:00|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|3
1597120800000|2020-08-11 04:40:00|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|2
1597121400000|2020-08-11 04:50:00|2393.4|2387.4|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|3
1597122000000|2020-08-11 05:00:00|2393.1|2387.1|2393.4|2387.4|2393.4|2387.4|2392.4|2386.4|6
1597122300000|2020-08-11 05:05:00|2393.9|2387.9|2393.9|2387.9|2394.4|2388.4|2393.6|2387.6|6
1597122900000|2020-08-11 05:15:00|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1597123200000|2020-08-11 05:20:00|2393.9|2387.9|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|5
1597123500000|2020-08-11 05:25:00|2393.6|2387.6|2390.9|2384.9|2393.6|2387.6|2390.1|2384.1|7
1597123800000|2020-08-11 05:30:00|2390.6|2384.6|2392.1|2386.1|2394.6|2388.6|2390.4|2384.4|34
1597124100000|2020-08-11 05:35:00|2391.9|2385.9|2389.9|2383.9|2391.9|2385.9|2389.1|2383.1|39
1597124400000|2020-08-11 05:40:00|2389.4|2383.4|2387.4|2381.4|2389.4|2383.4|2386.4|2380.4|53
1597124700000|2020-08-11 05:45:00|2387.1|2381.1|2383.4|2377.4|2387.1|2381.1|2382.4|2376.4|72
1597125000000|2020-08-11 05:50:00|2383.6|2377.6|2384.6|2378.6|2387.4|2381.4|2383.6|2377.6|44
1597125300000|2020-08-11 05:55:00|2384.4|2378.4|2381.6|2375.6|2384.4|2378.4|2381.6|2375.6|30
1597125600000|2020-08-11 06:00:00|2381.4|2375.4|2384.4|2378.4|2387.1|2381.1|2381.4|2375.4|56
1597125900000|2020-08-11 06:05:00|2384.1|2378.1|2381.9|2375.9|2385.1|2379.1|2381.6|2375.6|33
1597126200000|2020-08-11 06:10:00|2381.6|2375.6|2379.1|2373.1|2382.6|2376.6|2378.9|2372.9|61
1597126500000|2020-08-11 06:15:00|2378.9|2372.9|2381.4|2375.4|2381.4|2375.4|2378.6|2372.6|48
1597126800000|2020-08-11 06:20:00|2381.1|2375.1|2376.6|2370.6|2381.1|2375.1|2375.9|2369.9|64
1597127100000|2020-08-11 06:25:00|2376.4|2370.4|2376.4|2370.4|2377.1|2371.1|2374.9|2368.9|49
1597127400000|2020-08-11 06:30:00|2376.6|2370.6|2377.4|2371.4|2378.9|2372.9|2375.6|2369.6|79
1597127700000|2020-08-11 06:35:00|2377.1|2371.1|2376.1|2370.1|2378.6|2372.6|2374.4|2368.4|99
1597128000000|2020-08-11 06:40:00|2376.4|2370.4|2379.1|2373.1|2379.4|2373.4|2375.9|2369.9|75
1597128300000|2020-08-11 06:45:00|2379.4|2373.4|2381.4|2375.4|2381.6|2375.6|2377.9|2371.9|49
1597128600000|2020-08-11 06:50:00|2381.6|2375.6|2379.1|2373.1|2382.4|2376.4|2378.4|2372.4|68
1597128900000|2020-08-11 06:55:00|2378.9|2372.9|2381.9|2375.9|2382.9|2376.9|2378.6|2372.6|73
1597129200000|2020-08-11 07:00:00|2382.4|2376.4|2380.6|2374.6|2383.9|2377.9|2379.9|2373.9|73
1597129500000|2020-08-11 07:05:00|2380.4|2374.4|2377.9|2371.9|2381.4|2375.4|2377.4|2371.4|44
1597129800000|2020-08-11 07:10:00|2378.1|2372.1|2383.4|2377.4|2383.4|2377.4|2376.1|2370.1|65
1597130100000|2020-08-11 07:15:00|2383.9|2377.9|2386.6|2380.6|2387.6|2381.6|2383.6|2377.6|52
1597130400000|2020-08-11 07:20:00|2386.9|2380.9|2393.4|2387.4|2394.6|2388.6|2386.9|2380.9|76
1597130700000|2020-08-11 07:25:00|2393.1|2387.1|2391.9|2385.9|2393.9|2387.9|2391.4|2385.4|53
1597131000000|2020-08-11 07:30:00|2392.1|2386.1|2391.9|2385.9|2395.9|2389.9|2389.9|2383.9|54
1597131300000|2020-08-11 07:35:00|2392.4|2386.4|2389.6|2383.6|2393.4|2387.4|2389.4|2383.4|46
1597131600000|2020-08-11 07:40:00|2389.9|2383.9|2389.9|2383.9|2391.4|2385.4|2388.9|2382.9|46
1597131900000|2020-08-11 07:45:00|2390.1|2384.1|2387.1|2381.1|2390.6|2384.6|2386.4|2380.4|38
1597132200000|2020-08-11 07:50:00|2386.9|2380.9|2384.6|2378.6|2388.9|2382.9|2384.1|2378.1|41
1597132500000|2020-08-11 07:55:00|2384.4|2378.4|2384.6|2378.6|2385.6|2379.6|2382.4|2376.4|55
1597132800000|2020-08-11 08:00:00|2384.4|2378.4|2389.4|2383.4|2390.9|2384.9|2384.1|2378.1|65
1597133100000|2020-08-11 08:05:00|2389.1|2383.1|2386.1|2380.1|2390.6|2384.6|2384.6|2378.6|50
1597133400000|2020-08-11 08:10:00|2385.9|2379.9|2385.6|2379.6|2387.4|2381.4|2383.9|2377.9|72
1597133700000|2020-08-11 08:15:00|2385.9|2379.9|2388.9|2382.9|2390.9|2384.9|2385.6|2379.6|51
1597134000000|2020-08-11 08:20:00|2389.1|2383.1|2391.6|2385.6|2394.1|2388.1|2389.1|2383.1|51
1597134300000|2020-08-11 08:25:00|2391.9|2385.9|2388.1|2382.1|2393.1|2387.1|2386.9|2380.9|51
1597134600000|2020-08-11 08:30:00|2387.9|2381.9|2392.1|2386.1|2392.1|2386.1|2384.4|2378.4|51
1597134900000|2020-08-11 08:35:00|2391.9|2385.9|2388.9|2382.9|2393.6|2387.6|2388.9|2382.9|49
1597135200000|2020-08-11 08:40:00|2389.1|2383.1|2390.6|2384.6|2391.6|2385.6|2388.6|2382.6|22
1597135500000|2020-08-11 08:45:00|2390.9|2384.9|2394.6|2388.6|2394.9|2388.9|2390.9|2384.9|27
1597135800000|2020-08-11 08:50:00|2394.9|2388.9|2395.6|2389.6|2399.1|2393.1|2394.9|2388.9|62
1597136100000|2020-08-11 08:55:00|2395.9|2389.9|2395.4|2389.4|2396.1|2390.1|2394.4|2388.4|26
1597136400000|2020-08-11 09:00:00|2395.1|2389.1|2395.6|2389.6|2396.6|2390.6|2393.9|2387.9|50
1597136700000|2020-08-11 09:05:00|2395.9|2389.9|2394.1|2388.1|2395.9|2389.9|2392.6|2386.6|49
1597137000000|2020-08-11 09:10:00|2394.4|2388.4|2393.6|2387.6|2394.9|2388.9|2392.1|2386.1|27
1597137300000|2020-08-11 09:15:00|2393.4|2387.4|2396.1|2390.1|2396.6|2390.6|2393.4|2387.4|34
1597137600000|2020-08-11 09:20:00|2396.6|2390.6|2394.6|2388.6|2396.9|2390.9|2394.4|2388.4|18
1597137900000|2020-08-11 09:25:00|2394.4|2388.4|2395.9|2389.9|2396.1|2390.1|2394.1|2388.1|40
1597138200000|2020-08-11 09:30:00|2395.6|2389.6|2395.1|2389.1|2396.4|2390.4|2394.4|2388.4|43
1597138500000|2020-08-11 09:35:00|2395.6|2389.6|2394.9|2388.9|2396.4|2390.4|2394.6|2388.6|29
1597138800000|2020-08-11 09:40:00|2395.1|2389.1|2395.6|2389.6|2396.6|2390.6|2394.6|2388.6|20
1597139100000|2020-08-11 09:45:00|2395.9|2389.9|2394.6|2388.6|2396.9|2390.9|2394.1|2388.1|19
1597139400000|2020-08-11 09:50:00|2394.4|2388.4|2393.6|2387.6|2395.1|2389.1|2393.4|2387.4|24
1597139700000|2020-08-11 09:55:00|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|8
1597140000000|2020-08-11 10:00:00|2393.6|2387.6|2395.1|2389.1|2395.1|2389.1|2393.6|2387.6|25
1597140300000|2020-08-11 10:05:00|2394.9|2388.9|2394.9|2388.9|2396.4|2390.4|2393.4|2387.4|26
1597140600000|2020-08-11 10:10:00|2395.1|2389.1|2395.1|2389.1|2396.1|2390.1|2394.9|2388.9|18
1597140900000|2020-08-11 10:15:00|2394.9|2388.9|2393.9|2387.9|2394.9|2388.9|2393.1|2387.1|32
1597141200000|2020-08-11 10:20:00|2394.1|2388.1|2393.1|2387.1|2394.6|2388.6|2393.1|2387.1|18
1597141500000|2020-08-11 10:25:00|2393.4|2387.4|2392.1|2386.1|2393.6|2387.6|2390.4|2384.4|15
1597141800000|2020-08-11 10:30:00|2391.9|2385.9|2393.1|2387.1|2393.1|2387.1|2389.9|2383.9|40
1597142100000|2020-08-11 10:35:00|2393.4|2387.4|2392.9|2386.9|2393.4|2387.4|2392.9|2386.9|11
1597142400000|2020-08-11 10:40:00|2393.1|2387.1|2396.4|2390.4|2396.6|2390.6|2393.1|2387.1|36
1597142700000|2020-08-11 10:45:00|2396.1|2390.1|2394.6|2388.6|2396.1|2390.1|2394.4|2388.4|21
1597143000000|2020-08-11 10:50:00|2394.4|2388.4|2394.1|2388.1|2394.9|2388.9|2392.4|2386.4|33
1597143300000|2020-08-11 10:55:00|2393.4|2387.4|2396.9|2390.9|2396.9|2390.9|2393.4|2387.4|22
1597143600000|2020-08-11 11:00:00|2397.1|2391.1|2395.9|2389.9|2397.4|2391.4|2394.1|2388.1|50
1597143900000|2020-08-11 11:05:00|2396.1|2390.1|2390.9|2384.9|2396.4|2390.4|2390.9|2384.9|29
1597144200000|2020-08-11 11:10:00|2390.6|2384.6|2389.9|2383.9|2390.9|2384.9|2386.4|2380.4|46
1597144500000|2020-08-11 11:15:00|2389.6|2383.6|2391.4|2385.4|2392.6|2386.6|2389.4|2383.4|35
1597144800000|2020-08-11 11:20:00|2390.6|2384.6|2389.6|2383.6|2390.6|2384.6|2388.6|2382.6|26
1597145100000|2020-08-11 11:25:00|2389.9|2383.9|2388.6|2382.6|2390.6|2384.6|2387.9|2381.9|35
1597145400000|2020-08-11 11:30:00|2388.9|2382.9|2393.4|2387.4|2394.1|2388.1|2388.6|2382.6|68
1597145700000|2020-08-11 11:35:00|2393.1|2387.1|2395.6|2389.6|2396.6|2390.6|2393.1|2387.1|40
1597146000000|2020-08-11 11:40:00|2395.4|2389.4|2390.1|2384.1|2395.4|2389.4|2390.1|2384.1|37
1597146300000|2020-08-11 11:45:00|2389.9|2383.9|2390.9|2384.9|2390.9|2384.9|2388.4|2382.4|46
1597146600000|2020-08-11 11:50:00|2390.6|2384.6|2388.6|2382.6|2394.4|2388.4|2388.6|2382.6|144
1597146900000|2020-08-11 11:55:00|2388.9|2382.9|2385.9|2379.9|2391.1|2385.1|2385.1|2379.1|103
1597147200000|2020-08-11 12:00:00|2385.6|2379.6|2391.4|2385.4|2391.4|2385.4|2384.9|2378.9|74
1597147500000|2020-08-11 12:05:00|2391.6|2385.6|2391.6|2385.6|2393.4|2387.4|2388.9|2382.9|53
1597147800000|2020-08-11 12:10:00|2391.9|2385.9|2389.4|2383.4|2392.4|2386.4|2388.6|2382.6|67
1597148100000|2020-08-11 12:15:00|2389.6|2383.6|2392.1|2386.1|2393.1|2387.1|2389.4|2383.4|52
1597148400000|2020-08-11 12:20:00|2392.4|2386.4|2390.4|2384.4|2392.4|2386.4|2389.4|2383.4|57
1597148700000|2020-08-11 12:25:00|2390.1|2384.1|2388.9|2382.9|2390.4|2384.4|2388.9|2382.9|42
1597149000000|2020-08-11 12:30:00|2389.1|2383.1|2388.6|2382.6|2390.6|2384.6|2387.1|2381.1|46
1597149300000|2020-08-11 12:35:00|2388.9|2382.9|2390.6|2384.6|2391.6|2385.6|2388.6|2382.6|42
1597149600000|2020-08-11 12:40:00|2390.4|2384.4|2392.9|2386.9|2393.1|2387.1|2390.4|2384.4|33
1597149900000|2020-08-11 12:45:00|2393.1|2387.1|2389.9|2383.9|2394.1|2388.1|2389.6|2383.6|70
1597150200000|2020-08-11 12:50:00|2389.6|2383.6|2388.9|2382.9|2389.9|2383.9|2386.6|2380.6|87
1597150500000|2020-08-11 12:55:00|2389.1|2383.1|2389.1|2383.1|2390.4|2384.4|2386.9|2380.9|69
1597150800000|2020-08-11 13:00:00|2388.6|2382.6|2395.6|2389.6|2398.9|2392.9|2387.4|2381.4|204
1597151100000|2020-08-11 13:05:00|2395.9|2389.9|2396.6|2390.6|2402.4|2396.4|2393.6|2387.6|260
1597151400000|2020-08-11 13:10:00|2396.4|2390.4|2387.1|2381.1|2398.4|2392.4|2386.6|2380.6|155
1597151700000|2020-08-11 13:15:00|2387.4|2381.4|2389.4|2383.4|2390.1|2384.1|2384.1|2378.1|170
1597152000000|2020-08-11 13:20:00|2389.6|2383.6|2387.9|2381.9|2392.1|2386.1|2387.9|2381.9|113
1597152300000|2020-08-11 13:25:00|2388.1|2382.1|2388.9|2382.9|2390.1|2384.1|2385.9|2379.9|93
1597152600000|2020-08-11 13:30:00|2389.1|2383.1|2386.4|2380.4|2390.9|2384.9|2386.4|2380.4|136
1597152900000|2020-08-11 13:35:00|2386.1|2380.1|2392.1|2386.1|2392.1|2386.1|2385.4|2379.4|82
1597153200000|2020-08-11 13:40:00|2391.9|2385.9|2390.9|2384.9|2392.4|2386.4|2388.9|2382.9|75
1597153500000|2020-08-11 13:45:00|2391.4|2385.4|2387.1|2381.1|2391.4|2385.4|2385.4|2379.4|89
1597153800000|2020-08-11 13:50:00|2387.4|2381.4|2390.9|2384.9|2391.1|2385.1|2387.4|2381.4|87
1597154100000|2020-08-11 13:55:00|2390.6|2384.6|2389.4|2383.4|2391.9|2385.9|2387.6|2381.6|57
1597154400000|2020-08-11 14:00:00|2389.6|2383.6|2393.1|2387.1|2393.1|2387.1|2388.4|2382.4|86
1597154700000|2020-08-11 14:05:00|2393.4|2387.4|2399.9|2393.9|2401.1|2395.1|2393.1|2387.1|105
1597155000000|2020-08-11 14:10:00|2398.9|2392.9|2395.4|2389.4|2400.9|2394.9|2393.9|2387.9|122
1597155300000|2020-08-11 14:15:00|2394.4|2388.4|2400.1|2394.1|2400.6|2394.6|2394.4|2388.4|71
1597155600000|2020-08-11 14:20:00|2400.6|2394.6|2395.6|2389.6|2401.6|2395.6|2395.4|2389.4|147
1597155900000|2020-08-11 14:25:00|2395.4|2389.4|2400.1|2394.1|2401.1|2395.1|2395.4|2389.4|98
1597156200000|2020-08-11 14:30:00|2399.9|2393.9|2400.4|2394.4|2401.6|2395.6|2399.4|2393.4|98
1597156500000|2020-08-11 14:35:00|2400.6|2394.6|2405.6|2399.6|2406.1|2400.1|2400.6|2394.6|127
1597156800000|2020-08-11 14:40:00|2406.1|2400.1|2404.6|2398.6|2406.1|2400.1|2402.1|2396.1|78
1597157100000|2020-08-11 14:45:00|2404.4|2398.4|2405.1|2399.1|2405.9|2399.9|2403.4|2397.4|98
1597157400000|2020-08-11 14:50:00|2405.4|2399.4|2407.1|2401.1|2407.1|2401.1|2402.4|2396.4|112
1597157700000|2020-08-11 14:55:00|2407.4|2401.4|2416.9|2410.9|2417.6|2411.6|2407.1|2401.1|304
1597158000000|2020-08-11 15:00:00|2416.6|2410.6|2410.6|2404.6|2417.1|2411.1|2407.4|2401.4|230
1597158300000|2020-08-11 15:05:00|2410.9|2404.9|2414.4|2408.4|2415.1|2409.1|2410.9|2404.9|150
1597158600000|2020-08-11 15:10:00|2414.6|2408.6|2418.4|2412.4|2418.4|2412.4|2414.1|2408.1|128
1597158900000|2020-08-11 15:15:00|2418.1|2412.1|2416.9|2410.9|2419.6|2413.6|2416.1|2410.1|104
1597159200000|2020-08-11 15:20:00|2417.1|2411.1|2418.9|2412.9|2419.9|2413.9|2415.9|2409.9|76
1597159500000|2020-08-11 15:25:00|2419.1|2413.1|2417.9|2411.9|2420.1|2414.1|2416.1|2410.1|64
1597159800000|2020-08-11 15:30:00|2418.1|2412.1|2418.4|2412.4|2420.6|2414.6|2417.6|2411.6|58
1597160100000|2020-08-11 15:35:00|2418.6|2412.6|2421.6|2415.6|2421.9|2415.9|2417.9|2411.9|73
1597160400000|2020-08-11 15:40:00|2421.4|2415.4|2417.6|2411.6|2421.4|2415.4|2417.4|2411.4|53
1597160700000|2020-08-11 15:45:00|2417.9|2411.9|2417.6|2411.6|2418.6|2412.6|2416.9|2410.9|31
1597161000000|2020-08-11 15:50:00|2417.4|2411.4|2416.1|2410.1|2417.6|2411.6|2416.1|2410.1|11
1597161300000|2020-08-11 15:55:00|2416.4|2410.4|2417.9|2411.9|2418.6|2412.6|2416.4|2410.4|21
1597161600000|2020-08-11 16:00:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|4
1597161900000|2020-08-11 16:05:00|2417.6|2411.6|2417.9|2411.9|2420.1|2414.1|2417.6|2411.6|16
1597162200000|2020-08-11 16:10:00|2418.1|2412.1|2416.6|2410.6|2418.1|2412.1|2415.1|2409.1|30
1597162500000|2020-08-11 16:15:00|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|5
1597162800000|2020-08-11 16:20:00|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2416.1|2410.1|20
1597163100000|2020-08-11 16:25:00|2417.9|2411.9|2416.9|2410.9|2418.4|2412.4|2416.6|2410.6|20
1597163400000|2020-08-11 16:30:00|2416.6|2410.6|2416.9|2410.9|2417.9|2411.9|2416.6|2410.6|20
1597163700000|2020-08-11 16:35:00|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2415.4|2409.4|35
1597164000000|2020-08-11 16:40:00|2417.4|2411.4|2417.9|2411.9|2419.4|2413.4|2417.4|2411.4|57
1597164300000|2020-08-11 16:45:00|2418.1|2412.1|2419.1|2413.1|2419.4|2413.4|2417.4|2411.4|38
1597164600000|2020-08-11 16:50:00|2418.9|2412.9|2419.6|2413.6|2420.1|2414.1|2418.1|2412.1|15
1597164900000|2020-08-11 16:55:00|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.3|2413.3|20
1597190400000|2020-08-12 00:00:00|2413.4|2407.4|2413.6|2407.6|2414.4|2408.4|2412.9|2406.9|12
1597190700000|2020-08-12 00:05:00|2413.4|2407.4|2414.4|2408.4|2414.4|2408.4|2413.1|2407.1|14
1597191000000|2020-08-12 00:10:00|2414.1|2408.1|2413.1|2407.1|2414.1|2408.1|2413.1|2407.1|9
1597191300000|2020-08-12 00:15:00|2412.9|2406.9|2412.6|2406.6|2413.1|2407.1|2412.1|2406.1|11
1597191600000|2020-08-12 00:20:00|2412.4|2406.4|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|5
1597191900000|2020-08-12 00:25:00|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|8
1597192200000|2020-08-12 00:30:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2410.4|2404.4|14
1597192500000|2020-08-12 00:35:00|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2410.4|2404.4|11
1597192800000|2020-08-12 00:40:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|5
1597193100000|2020-08-12 00:45:00|2411.1|2405.1|2411.1|2405.1|2411.4|2405.4|2410.9|2404.9|4
1597193400000|2020-08-12 00:50:00|2411.4|2405.4|2410.9|2404.9|2411.4|2405.4|2410.9|2404.9|3
1597193700000|2020-08-12 00:55:00|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|16
1597194000000|2020-08-12 01:00:00|2411.1|2405.1|2406.9|2400.9|2411.1|2405.1|2405.4|2399.4|146
1597194300000|2020-08-12 01:05:00|2406.6|2400.6|2406.6|2400.6|2408.6|2402.6|2405.4|2399.4|97
1597194600000|2020-08-12 01:10:00|2406.9|2400.9|2406.4|2400.4|2407.6|2401.6|2405.6|2399.6|67
1597194900000|2020-08-12 01:15:00|2406.1|2400.1|2407.4|2401.4|2409.4|2403.4|2405.4|2399.4|79
1597195200000|2020-08-12 01:20:00|2406.9|2400.9|2403.6|2397.6|2407.1|2401.1|2403.4|2397.4|42
1597195500000|2020-08-12 01:25:00|2404.1|2398.1|2391.9|2385.9|2404.1|2398.1|2391.9|2385.9|162
1597195800000|2020-08-12 01:30:00|2392.4|2386.4|2397.4|2391.4|2398.9|2392.9|2391.6|2385.6|85
1597196100000|2020-08-12 01:35:00|2397.1|2391.1|2396.1|2390.1|2397.6|2391.6|2393.4|2387.4|53
1597196400000|2020-08-12 01:40:00|2395.9|2389.9|2391.1|2385.1|2395.9|2389.9|2390.4|2384.4|27
1597196700000|2020-08-12 01:45:00|2391.4|2385.4|2390.9|2384.9|2392.1|2386.1|2390.4|2384.4|52
1597197000000|2020-08-12 01:50:00|2391.1|2385.1|2392.4|2386.4|2392.4|2386.4|2390.9|2384.9|36
1597197300000|2020-08-12 01:55:00|2392.6|2386.6|2392.1|2386.1|2392.9|2386.9|2391.4|2385.4|38
1597197600000|2020-08-12 02:00:00|2391.9|2385.9|2388.9|2382.9|2392.1|2386.1|2388.4|2382.4|50
1597197900000|2020-08-12 02:05:00|2389.1|2383.1|2384.6|2378.6|2389.6|2383.6|2384.4|2378.4|67
1597198200000|2020-08-12 02:10:00|2384.9|2378.9|2382.4|2376.4|2384.9|2378.9|2380.4|2374.4|106
1597198500000|2020-08-12 02:15:00|2382.6|2376.6|2383.9|2377.9|2386|2380|2382.6|2376.6|17
1597198800000|2020-08-12 02:20:00|2383.6|2377.6|2384.4|2378.4|2384.4|2378.4|2381.9|2375.9|27
1597199100000|2020-08-12 02:25:00|2384.1|2378.1|2384.1|2378.1|2384.6|2378.6|2384.1|2378.1|5
1597199400000|2020-08-12 02:30:00|2384.4|2378.4|2381.9|2375.9|2384.4|2378.4|2379.9|2373.9|71
1597199700000|2020-08-12 02:35:00|2382.1|2376.1|2380.1|2374.1|2382.9|2376.9|2379.4|2373.4|34
1597200000000|2020-08-12 02:40:00|2380.4|2374.4|2385.9|2379.9|2386.1|2380.1|2379.9|2373.9|44
1597200300000|2020-08-12 02:45:00|2385.6|2379.6|2384.9|2378.9|2385.9|2379.9|2382.6|2376.6|47
1597200600000|2020-08-12 02:50:00|2384.6|2378.6|2383.9|2377.9|2384.6|2378.6|2383.1|2377.1|14
1597200900000|2020-08-12 02:55:00|2383.6|2377.6|2383.6|2377.6|2384.6|2378.6|2381.6|2375.6|46
1597201200000|2020-08-12 03:00:00|2383.4|2377.4|2382.9|2376.9|2383.6|2377.6|2381.9|2375.9|69
1597201500000|2020-08-12 03:05:00|2382.6|2376.6|2381.1|2375.1|2383.9|2377.9|2380.6|2374.6|40
1597201800000|2020-08-12 03:10:00|2380.9|2374.9|2381.1|2375.1|2381.6|2375.6|2379.6|2373.6|36
1597202100000|2020-08-12 03:15:00|2381.4|2375.4|2375.6|2369.6|2381.4|2375.4|2373.6|2367.6|90
1597202400000|2020-08-12 03:20:00|2375.9|2369.9|2378.9|2372.9|2379.1|2373.1|2375.1|2369.1|60
1597202700000|2020-08-12 03:25:00|2378.6|2372.6|2369.6|2363.6|2378.6|2372.6|2369.6|2363.6|89
1597203000000|2020-08-12 03:30:00|2371.4|2365.4|2375.6|2369.6|2376.1|2370.1|2370.6|2364.6|37
1597203300000|2020-08-12 03:35:00|2375.4|2369.4|2375.1|2369.1|2377.1|2371.1|2374.9|2368.9|28
1597203600000|2020-08-12 03:40:00|2375.4|2369.4|2376.4|2370.4|2376.9|2370.9|2375.4|2369.4|10
1597203900000|2020-08-12 03:45:00|2376.6|2370.6|2376.6|2370.6|2377.1|2371.1|2376.4|2370.4|10
1597204200000|2020-08-12 03:50:00|2376.4|2370.4|2372.4|2366.4|2376.4|2370.4|2371.6|2365.6|25
1597204500000|2020-08-12 03:55:00|2372.1|2366.1|2371.9|2365.9|2372.9|2366.9|2371.9|2365.9|25
1597204800000|2020-08-12 04:00:00|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1597205100000|2020-08-12 04:05:00|2371.9|2365.9|2372.1|2366.1|2372.4|2366.4|2371.4|2365.4|21
1597205400000|2020-08-12 04:10:00|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2372.1|2366.1|3
1597205700000|2020-08-12 04:15:00|2372.6|2366.6|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|3
1597206000000|2020-08-12 04:20:00|2372.4|2366.4|2372.1|2366.1|2372.4|2366.4|2372.1|2366.1|2
1597206300000|2020-08-12 04:25:00|2372.4|2366.4|2370.9|2364.9|2372.4|2366.4|2370.9|2364.9|6
1597206600000|2020-08-12 04:30:00|2370.6|2364.6|2365.4|2359.4|2370.6|2364.6|2365.4|2359.4|17
1597206900000|2020-08-12 04:35:00|2365.1|2359.1|2367.4|2361.4|2367.4|2361.4|2365.1|2359.1|13
1597207200000|2020-08-12 04:40:00|2367.1|2361.1|2368.4|2362.4|2369.1|2363.1|2367.1|2361.1|9
1597207500000|2020-08-12 04:45:00|2368.6|2362.6|2368.9|2362.9|2369.4|2363.4|2368.6|2362.6|8
1597207800000|2020-08-12 04:50:00|2369.1|2363.1|2370.4|2364.4|2370.6|2364.6|2369.1|2363.1|6
1597208100000|2020-08-12 04:55:00|2369.9|2363.9|2369.1|2363.1|2369.9|2363.9|2368.9|2362.9|4
1597208400000|2020-08-12 05:00:00|2368.9|2362.9|2369.4|2363.4|2369.4|2363.4|2368.6|2362.6|14
1597208700000|2020-08-12 05:05:00|2369.1|2363.1|2368.6|2362.6|2369.1|2363.1|2368.6|2362.6|7
1597209000000|2020-08-12 05:10:00|2368.4|2362.4|2367.6|2361.6|2368.6|2362.6|2367.1|2361.1|16
1597209300000|2020-08-12 05:15:00|2367.9|2361.9|2365.9|2359.9|2368.6|2362.6|2364.9|2358.9|27
1597209600000|2020-08-12 05:20:00|2365.6|2359.6|2365.6|2359.6|2365.9|2359.9|2364.6|2358.6|10
1597209900000|2020-08-12 05:25:00|2365.9|2359.9|2369.4|2363.4|2369.9|2363.9|2365.9|2359.9|21
1597210200000|2020-08-12 05:30:00|2368.9|2362.9|2369.6|2363.6|2369.9|2363.9|2364.9|2358.9|111
1597210500000|2020-08-12 05:35:00|2369.9|2363.9|2372.4|2366.4|2372.4|2366.4|2368.1|2362.1|148
1597210800000|2020-08-12 05:40:00|2372.6|2366.6|2372.9|2366.9|2373.6|2367.6|2370.4|2364.4|86
1597211100000|2020-08-12 05:45:00|2373.1|2367.1|2370.1|2364.1|2373.6|2367.6|2369.6|2363.6|76
1597211400000|2020-08-12 05:50:00|2369.9|2363.9|2370.4|2364.4|2372.1|2366.1|2368.1|2362.1|74
1597211700000|2020-08-12 05:55:00|2370.6|2364.6|2369.4|2363.4|2372.1|2366.1|2367.1|2361.1|82
1597212000000|2020-08-12 06:00:00|2369.1|2363.1|2370.1|2364.1|2371.6|2365.6|2369.1|2363.1|46
1597212300000|2020-08-12 06:05:00|2370.4|2364.4|2377.6|2371.6|2378.4|2372.4|2370.1|2364.1|100
1597212600000|2020-08-12 06:10:00|2377.9|2371.9|2377.9|2371.9|2378.9|2372.9|2377.1|2371.1|69
1597212900000|2020-08-12 06:15:00|2378.1|2372.1|2382.6|2376.6|2382.6|2376.6|2378.1|2372.1|70
1597213200000|2020-08-12 06:20:00|2382.1|2376.1|2381.9|2375.9|2384.1|2378.1|2380.9|2374.9|67
1597213500000|2020-08-12 06:25:00|2382.1|2376.1|2383.1|2377.1|2383.1|2377.1|2379.9|2373.9|43
1597213800000|2020-08-12 06:30:00|2382.9|2376.9|2385.9|2379.9|2386.4|2380.4|2381.9|2375.9|81
1597214100000|2020-08-12 06:35:00|2385.6|2379.6|2387.9|2381.9|2389.1|2383.1|2385.1|2379.1|90
1597214400000|2020-08-12 06:40:00|2388.1|2382.1|2386.1|2380.1|2389.1|2383.1|2386.1|2380.1|78
1597214700000|2020-08-12 06:45:00|2386.6|2380.6|2390.6|2384.6|2390.6|2384.6|2385.9|2379.9|81
1597215000000|2020-08-12 06:50:00|2390.4|2384.4|2391.1|2385.1|2392.1|2386.1|2386.9|2380.9|77
1597215300000|2020-08-12 06:55:00|2390.9|2384.9|2389.6|2383.6|2391.1|2385.1|2386.9|2380.9|37
1597215600000|2020-08-12 07:00:00|2389.4|2383.4|2383.4|2377.4|2389.6|2383.6|2382.9|2376.9|106
1597215900000|2020-08-12 07:05:00|2383.6|2377.6|2381.4|2375.4|2385.6|2379.6|2379.9|2373.9|84
1597216200000|2020-08-12 07:10:00|2381.6|2375.6|2388.6|2382.6|2388.6|2382.6|2380.9|2374.9|53
1597216500000|2020-08-12 07:15:00|2388.9|2382.9|2392.4|2386.4|2393.1|2387.1|2388.6|2382.6|55
1597216800000|2020-08-12 07:20:00|2392.1|2386.1|2393.6|2387.6|2393.9|2387.9|2390.6|2384.6|66
1597217100000|2020-08-12 07:25:00|2393.4|2387.4|2391.6|2385.6|2394.6|2388.6|2391.4|2385.4|44
1597217400000|2020-08-12 07:30:00|2391.9|2385.9|2392.6|2386.6|2394.1|2388.1|2391.9|2385.9|37
1597217700000|2020-08-12 07:35:00|2392.9|2386.9|2393.6|2387.6|2394.1|2388.1|2390.6|2384.6|32
1597218000000|2020-08-12 07:40:00|2393.4|2387.4|2391.9|2385.9|2393.4|2387.4|2390.9|2384.9|20
1597218300000|2020-08-12 07:45:00|2391.6|2385.6|2391.4|2385.4|2391.9|2385.9|2390.1|2384.1|16
1597218600000|2020-08-12 07:50:00|2391.6|2385.6|2392.6|2386.6|2394.1|2388.1|2390.4|2384.4|76
1597218900000|2020-08-12 07:55:00|2392.4|2386.4|2390.1|2384.1|2392.9|2386.9|2389.6|2383.6|38
1597219200000|2020-08-12 08:00:00|2390.4|2384.4|2387.4|2381.4|2390.9|2384.9|2384.4|2378.4|82
1597219500000|2020-08-12 08:05:00|2387.6|2381.6|2389.1|2383.1|2390.1|2384.1|2387.6|2381.6|23
1597219800000|2020-08-12 08:10:00|2387.6|2381.6|2392.9|2386.9|2394.4|2388.4|2387.6|2381.6|60
1597220100000|2020-08-12 08:15:00|2392.6|2386.6|2394.6|2388.6|2394.6|2388.6|2391.4|2385.4|33
1597220400000|2020-08-12 08:20:00|2394.4|2388.4|2393.1|2387.1|2394.9|2388.9|2393.1|2387.1|26
1597220700000|2020-08-12 08:25:00|2393.4|2387.4|2394.9|2388.9|2396.6|2390.6|2392.4|2386.4|61
1597221000000|2020-08-12 08:30:00|2395.1|2389.1|2391.9|2385.9|2397.6|2391.6|2391.9|2385.9|41
1597221300000|2020-08-12 08:35:00|2392.1|2386.1|2395.4|2389.4|2395.4|2389.4|2390.6|2384.6|49
1597221600000|2020-08-12 08:40:00|2395.6|2389.6|2393.9|2387.9|2396.6|2390.6|2393.9|2387.9|41
1597221900000|2020-08-12 08:45:00|2394.1|2388.1|2396.6|2390.6|2396.9|2390.9|2394.1|2388.1|46
1597222200000|2020-08-12 08:50:00|2396.9|2390.9|2396.1|2390.1|2396.9|2390.9|2395.1|2389.1|22
1597222500000|2020-08-12 08:55:00|2395.9|2389.9|2396.9|2390.9|2396.9|2390.9|2395.6|2389.6|36
1597222800000|2020-08-12 09:00:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2395.6|2389.6|36
1597223100000|2020-08-12 09:05:00|2396.9|2390.9|2396.4|2390.4|2397.1|2391.1|2395.6|2389.6|21
1597223400000|2020-08-12 09:10:00|2396.9|2390.9|2395.6|2389.6|2397.4|2391.4|2395.4|2389.4|11
1597223700000|2020-08-12 09:15:00|2396.1|2390.1|2390.9|2384.9|2396.1|2390.1|2390.6|2384.6|24
1597224000000|2020-08-12 09:20:00|2390.6|2384.6|2391.1|2385.1|2392.4|2386.4|2390.1|2384.1|24
1597224300000|2020-08-12 09:25:00|2391.4|2385.4|2392.9|2386.9|2392.9|2386.9|2391.4|2385.4|5
1597224600000|2020-08-12 09:30:00|2393.1|2387.1|2393.9|2387.9|2394.4|2388.4|2393.1|2387.1|11
1597224900000|2020-08-12 09:35:00|2393.6|2387.6|2392.4|2386.4|2393.6|2387.6|2391.9|2385.9|12
1597225200000|2020-08-12 09:40:00|2392.1|2386.1|2393.9|2387.9|2394.4|2388.4|2392.1|2386.1|24
1597225500000|2020-08-12 09:45:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2393.6|2387.6|15
1597225800000|2020-08-12 09:50:00|2394.4|2388.4|2394.1|2388.1|2395.1|2389.1|2393.9|2387.9|19
1597226100000|2020-08-12 09:55:00|2394.4|2388.4|2396.1|2390.1|2396.4|2390.4|2393.4|2387.4|36
1597226400000|2020-08-12 10:00:00|2395.9|2389.9|2395.9|2389.9|2396.1|2390.1|2395.1|2389.1|16
1597226700000|2020-08-12 10:05:00|2396.1|2390.1|2398.6|2392.6|2398.9|2392.9|2396.1|2390.1|24
1597227000000|2020-08-12 10:10:00|2398.9|2392.9|2400.1|2394.1|2400.4|2394.4|2398.9|2392.9|32
1597227300000|2020-08-12 10:15:00|2399.9|2393.9|2398.4|2392.4|2399.9|2393.9|2397.9|2391.9|20
1597227600000|2020-08-12 10:20:00|2397.9|2391.9|2396.6|2390.6|2398.1|2392.1|2396.6|2390.6|14
1597227900000|2020-08-12 10:25:00|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|2396.9|2390.9|1
1597228200000|2020-08-12 10:30:00|2397.1|2391.1|2394.4|2388.4|2398.4|2392.4|2394.4|2388.4|25
1597228500000|2020-08-12 10:35:00|2394.1|2388.1|2394.6|2388.6|2394.9|2388.9|2394.1|2388.1|4
1597228800000|2020-08-12 10:40:00|2394.9|2388.9|2391.6|2385.6|2395.6|2389.6|2390.9|2384.9|32
1597229100000|2020-08-12 10:45:00|2391.1|2385.1|2393.9|2387.9|2393.9|2387.9|2390.6|2384.6|17
1597229400000|2020-08-12 10:50:00|2394.1|2388.1|2394.6|2388.6|2394.6|2388.6|2393.4|2387.4|9
1597229700000|2020-08-12 10:55:00|2394.4|2388.4|2392.6|2386.6|2394.4|2388.4|2392.6|2386.6|16
1597230000000|2020-08-12 11:00:00|2392.9|2386.9|2394.6|2388.6|2394.6|2388.6|2392.9|2386.9|10
1597230300000|2020-08-12 11:05:00|2394.4|2388.4|2394.4|2388.4|2394.6|2388.6|2394.1|2388.1|5
1597230600000|2020-08-12 11:10:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2390.9|2384.9|30
1597230900000|2020-08-12 11:15:00|2394.1|2388.1|2397.1|2391.1|2397.1|2391.1|2393.9|2387.9|15
1597231200000|2020-08-12 11:20:00|2396.9|2390.9|2394.9|2388.9|2397.1|2391.1|2393.4|2387.4|43
1597231500000|2020-08-12 11:25:00|2394.6|2388.6|2393.6|2387.6|2394.6|2388.6|2390.9|2384.9|20
1597231800000|2020-08-12 11:30:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2392.4|2386.4|25
1597232100000|2020-08-12 11:35:00|2394.4|2388.4|2395.4|2389.4|2396.1|2390.1|2394.4|2388.4|32
1597232400000|2020-08-12 11:40:00|2395.9|2389.9|2393.1|2387.1|2396.1|2390.1|2391.4|2385.4|37
1597232700000|2020-08-12 11:45:00|2392.9|2386.9|2392.9|2386.9|2393.4|2387.4|2391.4|2385.4|31
1597233000000|2020-08-12 11:50:00|2393.1|2387.1|2395.4|2389.4|2399.1|2393.1|2392.9|2386.9|138
1597233300000|2020-08-12 11:55:00|2395.9|2389.9|2397.6|2391.6|2398.4|2392.4|2395.4|2389.4|57
1597233600000|2020-08-12 12:00:00|2397.4|2391.4|2393.6|2387.6|2398.9|2392.9|2392.6|2386.6|96
1597233900000|2020-08-12 12:05:00|2393.9|2387.9|2392.1|2386.1|2394.6|2388.6|2391.6|2385.6|49
1597234200000|2020-08-12 12:10:00|2391.9|2385.9|2391.9|2385.9|2393.9|2387.9|2390.9|2384.9|48
1597234500000|2020-08-12 12:15:00|2391.4|2385.4|2394.1|2388.1|2394.1|2388.1|2390.6|2384.6|28
1597234800000|2020-08-12 12:20:00|2394.4|2388.4|2394.9|2388.9|2395.4|2389.4|2393.1|2387.1|39
1597235100000|2020-08-12 12:25:00|2395.1|2389.1|2394.6|2388.6|2395.6|2389.6|2392.6|2386.6|30
1597235400000|2020-08-12 12:30:00|2393.9|2387.9|2397.1|2391.1|2398.6|2392.6|2393.4|2387.4|45
1597235700000|2020-08-12 12:35:00|2397.4|2391.4|2400.4|2394.4|2400.4|2394.4|2397.4|2391.4|52
1597236000000|2020-08-12 12:40:00|2400.6|2394.6|2398.4|2392.4|2400.6|2394.6|2395.9|2389.9|48
1597236300000|2020-08-12 12:45:00|2398.6|2392.6|2400.1|2394.1|2400.1|2394.1|2397.9|2391.9|36
1597236600000|2020-08-12 12:50:00|2400.4|2394.4|2395.9|2389.9|2400.4|2394.4|2395.6|2389.6|65
1597236900000|2020-08-12 12:55:00|2396.1|2390.1|2400.4|2394.4|2400.6|2394.6|2395.1|2389.1|46
1597237200000|2020-08-12 13:00:00|2400.6|2394.6|2402.1|2396.1|2404.1|2398.1|2398.4|2392.4|239
1597237500000|2020-08-12 13:05:00|2402.4|2396.4|2402.1|2396.1|2403.6|2397.6|2397.6|2391.6|190
1597237800000|2020-08-12 13:10:00|2401.9|2395.9|2403.9|2397.9|2404.6|2398.6|2400.9|2394.9|134
1597238100000|2020-08-12 13:15:00|2404.1|2398.1|2400.9|2394.9|2405.9|2399.9|2400.6|2394.6|89
1597238400000|2020-08-12 13:20:00|2400.4|2394.4|2402.6|2396.6|2403.9|2397.9|2400.1|2394.1|65
1597238700000|2020-08-12 13:25:00|2402.4|2396.4|2401.1|2395.1|2403.1|2397.1|2399.9|2393.9|61
1597239000000|2020-08-12 13:30:00|2401.4|2395.4|2401.1|2395.1|2404.9|2398.9|2401.1|2395.1|69
1597239300000|2020-08-12 13:35:00|2401.6|2395.6|2398.1|2392.1|2402.6|2396.6|2397.6|2391.6|78
1597239600000|2020-08-12 13:40:00|2398.4|2392.4|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|47
1597239900000|2020-08-12 13:45:00|2398.4|2392.4|2396.6|2390.6|2398.4|2392.4|2395.4|2389.4|55
1597240200000|2020-08-12 13:50:00|2396.4|2390.4|2393.6|2387.6|2396.4|2390.4|2392.9|2386.9|60
1597240500000|2020-08-12 13:55:00|2393.4|2387.4|2396.6|2390.6|2397.1|2391.1|2393.1|2387.1|72
1597240800000|2020-08-12 14:00:00|2396.9|2390.9|2395.1|2389.1|2396.9|2390.9|2394.4|2388.4|57
1597241100000|2020-08-12 14:05:00|2394.9|2388.9|2397.9|2391.9|2400.1|2394.1|2394.6|2388.6|69
1597241400000|2020-08-12 14:10:00|2397.6|2391.6|2397.4|2391.4|2398.6|2392.6|2396.4|2390.4|40
1597241700000|2020-08-12 14:15:00|2397.6|2391.6|2402.4|2396.4|2403.1|2397.1|2397.6|2391.6|58
1597242000000|2020-08-12 14:20:00|2403.1|2397.1|2404.4|2398.4|2405.6|2399.6|2403.1|2397.1|91
1597242300000|2020-08-12 14:25:00|2404.6|2398.6|2404.6|2398.6|2406.6|2400.6|2404.1|2398.1|82
1597242600000|2020-08-12 14:30:00|2404.9|2398.9|2400.9|2394.9|2405.6|2399.6|2400.1|2394.1|99
1597242900000|2020-08-12 14:35:00|2400.6|2394.6|2400.9|2394.9|2403.6|2397.6|2398.9|2392.9|83
1597243200000|2020-08-12 14:40:00|2400.4|2394.4|2400.4|2394.4|2403.1|2397.1|2397.9|2391.9|63
1597243500000|2020-08-12 14:45:00|2400.6|2394.6|2395.9|2389.9|2401.1|2395.1|2395.4|2389.4|53
1597243800000|2020-08-12 14:50:00|2396.1|2390.1|2397.9|2391.9|2401.1|2395.1|2396.1|2390.1|81
1597244100000|2020-08-12 14:55:00|2398.6|2392.6|2403.6|2397.6|2406.1|2400.1|2397.1|2391.1|165
1597244400000|2020-08-12 15:00:00|2403.9|2397.9|2405.9|2399.9|2406.4|2400.4|2401.6|2395.6|101
1597244700000|2020-08-12 15:05:00|2405.6|2399.6|2405.4|2399.4|2406.4|2400.4|2403.9|2397.9|52
1597245000000|2020-08-12 15:10:00|2405.1|2399.1|2405.4|2399.4|2406.4|2400.4|2404.6|2398.6|32
1597245300000|2020-08-12 15:15:00|2405.1|2399.1|2402.4|2396.4|2405.6|2399.6|2402.4|2396.4|39
1597245600000|2020-08-12 15:20:00|2402.6|2396.6|2401.6|2395.6|2404.9|2398.9|2400.4|2394.4|49
1597245900000|2020-08-12 15:25:00|2401.9|2395.9|2397.1|2391.1|2401.9|2395.9|2396.9|2390.9|49
1597246200000|2020-08-12 15:30:00|2397.4|2391.4|2398.6|2392.6|2399.4|2393.4|2397.4|2391.4|19
1597246500000|2020-08-12 15:35:00|2399.1|2393.1|2397.4|2391.4|2399.4|2393.4|2397.1|2391.1|26
1597246800000|2020-08-12 15:40:00|2397.1|2391.1|2398.4|2392.4|2398.6|2392.6|2394.9|2388.9|47
1597247100000|2020-08-12 15:45:00|2398.6|2392.6|2398.4|2392.4|2400.4|2394.4|2398.1|2392.1|96
1597247400000|2020-08-12 15:50:00|2398.6|2392.6|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|13
1597247700000|2020-08-12 15:55:00|2398.9|2392.9|2399.6|2393.6|2399.9|2393.9|2398.4|2392.4|13
1597248000000|2020-08-12 16:00:00|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1597248300000|2020-08-12 16:05:00|2400.4|2394.4|2399.6|2393.6|2401.1|2395.1|2399.6|2393.6|12
1597248600000|2020-08-12 16:10:00|2399.9|2393.9|2399.6|2393.6|2400.6|2394.6|2399.6|2393.6|14
1597248900000|2020-08-12 16:15:00|2398.9|2392.9|2397.4|2391.4|2398.9|2392.9|2397.4|2391.4|11
1597249200000|2020-08-12 16:20:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1597249500000|2020-08-12 16:25:00|2397.4|2391.4|2399.6|2393.6|2399.6|2393.6|2397.4|2391.4|10
1597249800000|2020-08-12 16:30:00|2399.9|2393.9|2397.6|2391.6|2400.1|2394.1|2396.1|2390.1|19
1597250100000|2020-08-12 16:35:00|2397.9|2391.9|2397.9|2391.9|2398.6|2392.6|2397.6|2391.6|18
1597250400000|2020-08-12 16:40:00|2397.6|2391.6|2398.6|2392.6|2399.6|2393.6|2397.4|2391.4|27
1597250700000|2020-08-12 16:45:00|2398.4|2392.4|2395.6|2389.6|2398.4|2392.4|2395.6|2389.6|13
1597251000000|2020-08-12 16:50:00|2395.9|2389.9|2397.9|2391.9|2398.4|2392.4|2395.6|2389.6|23
1597251300000|2020-08-12 16:55:00|2398.1|2392.1|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|13
1597276800000|2020-08-13 00:00:00|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2397.9|2391.9|4
1597277100000|2020-08-13 00:05:00|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1597277700000|2020-08-13 00:15:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1597279500000|2020-08-13 00:45:00|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|2398.6|2392.6|1
1597279800000|2020-08-13 00:50:00|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|2398.4|2392.4|1
1597280100000|2020-08-13 00:55:00|2399.6|2393.6|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|2
1597280400000|2020-08-13 01:00:00|2400.1|2394.1|2399.6|2393.6|2401.9|2395.9|2397.4|2391.4|29
1597280700000|2020-08-13 01:05:00|2399.4|2393.4|2396.6|2390.6|2399.4|2393.4|2395.6|2389.6|26
1597281000000|2020-08-13 01:10:00|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2395.4|2389.4|17
1597281300000|2020-08-13 01:15:00|2396.9|2390.9|2395.4|2389.4|2398.6|2392.6|2394.4|2388.4|28
1597281600000|2020-08-13 01:20:00|2395.6|2389.6|2395.4|2389.4|2396.1|2390.1|2394.6|2388.6|7
1597281900000|2020-08-13 01:25:00|2395.6|2389.6|2397.6|2391.6|2398.1|2392.1|2394.9|2388.9|22
1597282200000|2020-08-13 01:30:00|2397.9|2391.9|2395.6|2389.6|2398.1|2392.1|2395.4|2389.4|16
1597282500000|2020-08-13 01:35:00|2395.9|2389.9|2392.6|2386.6|2396.4|2390.4|2391.4|2385.4|63
1597282800000|2020-08-13 01:40:00|2392.4|2386.4|2388.9|2382.9|2392.6|2386.6|2388.9|2382.9|38
1597283100000|2020-08-13 01:45:00|2388.6|2382.6|2392.1|2386.1|2392.1|2386.1|2388.1|2382.1|45
1597283400000|2020-08-13 01:50:00|2392.4|2386.4|2393.4|2387.4|2394.1|2388.1|2392.1|2386.1|33
1597283700000|2020-08-13 01:55:00|2393.1|2387.1|2391.6|2385.6|2393.1|2387.1|2391.6|2385.6|13
1597284000000|2020-08-13 02:00:00|2391.9|2385.9|2392.6|2386.6|2392.6|2386.6|2391.6|2385.6|12
1597284300000|2020-08-13 02:05:00|2392.4|2386.4|2388.6|2382.6|2392.4|2386.4|2388.4|2382.4|33
1597284600000|2020-08-13 02:10:00|2388.4|2382.4|2388.4|2382.4|2388.6|2382.6|2387.6|2381.6|19
1597284900000|2020-08-13 02:15:00|2388.6|2382.6|2389.6|2383.6|2389.6|2383.6|2388.6|2382.6|3
1597285200000|2020-08-13 02:20:00|2389.9|2383.9|2390.1|2384.1|2390.1|2384.1|2389.9|2383.9|2
1597285500000|2020-08-13 02:25:00|2390.4|2384.4|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|3
1597285800000|2020-08-13 02:30:00|2390.1|2384.1|2389.9|2383.9|2390.6|2384.6|2388.6|2382.6|22
1597286100000|2020-08-13 02:35:00|2390.1|2384.1|2391.1|2385.1|2391.9|2385.9|2389.6|2383.6|22
1597286400000|2020-08-13 02:40:00|2390.9|2384.9|2392.1|2386.1|2392.6|2386.6|2390.9|2384.9|15
1597286700000|2020-08-13 02:45:00|2391.9|2385.9|2390.4|2384.4|2391.9|2385.9|2389.9|2383.9|12
1597287000000|2020-08-13 02:50:00|2390.6|2384.6|2391.1|2385.1|2391.9|2385.9|2390.6|2384.6|10
1597287300000|2020-08-13 02:55:00|2390.9|2384.9|2392.4|2386.4|2392.4|2386.4|2390.6|2384.6|8
1597287600000|2020-08-13 03:00:00|2392.6|2386.6|2395.4|2389.4|2396.6|2390.6|2392.6|2386.6|55
1597287900000|2020-08-13 03:05:00|2395.1|2389.1|2394.6|2388.6|2395.9|2389.9|2394.4|2388.4|38
1597288200000|2020-08-13 03:10:00|2394.9|2388.9|2393.4|2387.4|2395.9|2389.9|2393.4|2387.4|19
1597288500000|2020-08-13 03:15:00|2393.1|2387.1|2391.6|2385.6|2393.4|2387.4|2391.4|2385.4|18
1597288800000|2020-08-13 03:20:00|2391.4|2385.4|2388.4|2382.4|2391.6|2385.6|2388.4|2382.4|28
1597289100000|2020-08-13 03:25:00|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2386.9|2380.9|30
1597289400000|2020-08-13 03:30:00|2388.9|2382.9|2387.9|2381.9|2389.6|2383.6|2387.9|2381.9|9
1597289700000|2020-08-13 03:35:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.4|2381.4|3
1597290000000|2020-08-13 03:40:00|2387.9|2381.9|2389.9|2383.9|2390.4|2384.4|2387.9|2381.9|15
1597290300000|2020-08-13 03:45:00|2390.4|2384.4|2394.6|2388.6|2395.1|2389.1|2390.4|2384.4|35
1597290600000|2020-08-13 03:50:00|2395.1|2389.1|2397.1|2391.1|2397.1|2391.1|2394.6|2388.6|14
1597290900000|2020-08-13 03:55:00|2397.4|2391.4|2397.4|2391.4|2397.6|2391.6|2396.1|2390.1|8
1597291200000|2020-08-13 04:00:00|2398.1|2392.1|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|3
1597291500000|2020-08-13 04:05:00|2397.9|2391.9|2397.1|2391.1|2397.9|2391.9|2396.9|2390.9|7
1597291800000|2020-08-13 04:10:00|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.1|2390.1|6
1597292100000|2020-08-13 04:15:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1597292400000|2020-08-13 04:20:00|2397.9|2391.9|2398.1|2392.1|2398.4|2392.4|2397.9|2391.9|4
1597292700000|2020-08-13 04:25:00|2397.6|2391.6|2396.4|2390.4|2397.6|2391.6|2395.9|2389.9|14
1597293000000|2020-08-13 04:30:00|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2396.6|2390.6|2
1597293300000|2020-08-13 04:35:00|2396.9|2390.9|2397.4|2391.4|2397.4|2391.4|2396.9|2390.9|3
1597293600000|2020-08-13 04:40:00|2397.1|2391.1|2396.1|2390.1|2397.1|2391.1|2396.1|2390.1|5
1597293900000|2020-08-13 04:45:00|2395.9|2389.9|2395.9|2389.9|2396.4|2390.4|2395.9|2389.9|5
1597294200000|2020-08-13 04:50:00|2395.6|2389.6|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|3
1597294500000|2020-08-13 04:55:00|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1597294800000|2020-08-13 05:00:00|2395.9|2389.9|2395.1|2389.1|2395.9|2389.9|2394.6|2388.6|7
1597295100000|2020-08-13 05:05:00|2394.9|2388.9|2395.1|2389.1|2395.6|2389.6|2394.9|2388.9|6
1597295400000|2020-08-13 05:10:00|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|5
1597295700000|2020-08-13 05:15:00|2394.6|2388.6|2395.6|2389.6|2395.6|2389.6|2394.6|2388.6|5
1597296000000|2020-08-13 05:20:00|2395.9|2389.9|2394.9|2388.9|2397.1|2391.1|2394.9|2388.9|17
1597296300000|2020-08-13 05:25:00|2394.6|2388.6|2395.9|2389.9|2395.9|2389.9|2394.6|2388.6|6
1597296600000|2020-08-13 05:30:00|2396.1|2390.1|2390.4|2384.4|2397.1|2391.1|2390.1|2384.1|96
1597296900000|2020-08-13 05:35:00|2390.1|2384.1|2388.4|2382.4|2390.6|2384.6|2388.4|2382.4|45
1597297200000|2020-08-13 05:40:00|2388.1|2382.1|2387.4|2381.4|2389.1|2383.1|2385.6|2379.6|58
1597297500000|2020-08-13 05:45:00|2387.1|2381.1|2389.1|2383.1|2389.1|2383.1|2386.6|2380.6|48
1597297800000|2020-08-13 05:50:00|2389.4|2383.4|2387.6|2381.6|2389.9|2383.9|2387.4|2381.4|20
1597298100000|2020-08-13 05:55:00|2387.9|2381.9|2388.4|2382.4|2388.6|2382.6|2386.4|2380.4|33
1597298400000|2020-08-13 06:00:00|2388.6|2382.6|2392.6|2386.6|2392.9|2386.9|2388.6|2382.6|48
1597298700000|2020-08-13 06:05:00|2392.4|2386.4|2394.1|2388.1|2394.6|2388.6|2391.9|2385.9|30
1597299000000|2020-08-13 06:10:00|2394.4|2388.4|2389.1|2383.1|2395.1|2389.1|2389.1|2383.1|59
1597299300000|2020-08-13 06:15:00|2388.4|2382.4|2390.6|2384.6|2391.4|2385.4|2388.1|2382.1|35
1597299600000|2020-08-13 06:20:00|2390.9|2384.9|2393.9|2387.9|2394.6|2388.6|2390.9|2384.9|44
1597299900000|2020-08-13 06:25:00|2394.1|2388.1|2393.6|2387.6|2395.9|2389.9|2392.1|2386.1|54
1597300200000|2020-08-13 06:30:00|2393.4|2387.4|2391.1|2385.1|2394.4|2388.4|2390.4|2384.4|45
1597300500000|2020-08-13 06:35:00|2390.9|2384.9|2388.9|2382.9|2394.4|2388.4|2388.9|2382.9|62
1597300800000|2020-08-13 06:40:00|2389.1|2383.1|2390.9|2384.9|2391.6|2385.6|2387.6|2381.6|96
1597301100000|2020-08-13 06:45:00|2390.6|2384.6|2393.9|2387.9|2394.4|2388.4|2390.4|2384.4|92
1597301400000|2020-08-13 06:50:00|2393.4|2387.4|2393.1|2387.1|2394.4|2388.4|2390.9|2384.9|47
1597301700000|2020-08-13 06:55:00|2393.4|2387.4|2392.9|2386.9|2393.4|2387.4|2389.4|2383.4|49
1597302000000|2020-08-13 07:00:00|2392.6|2386.6|2386.6|2380.6|2392.6|2386.6|2385.6|2379.6|114
1597302300000|2020-08-13 07:05:00|2386.4|2380.4|2380.1|2374.1|2386.4|2380.4|2379.1|2373.1|116
1597302600000|2020-08-13 07:10:00|2380.4|2374.4|2380.9|2374.9|2383.1|2377.1|2379.1|2373.1|71
1597302900000|2020-08-13 07:15:00|2381.1|2375.1|2382.1|2376.1|2382.1|2376.1|2378.1|2372.1|86
1597303200000|2020-08-13 07:20:00|2382.4|2376.4|2385.1|2379.1|2386.9|2380.9|2382.1|2376.1|74
1597303500000|2020-08-13 07:25:00|2384.9|2378.9|2379.1|2373.1|2384.9|2378.9|2378.1|2372.1|105
1597303800000|2020-08-13 07:30:00|2378.9|2372.9|2375.4|2369.4|2380.9|2374.9|2375.4|2369.4|99
1597304100000|2020-08-13 07:35:00|2375.6|2369.6|2375.4|2369.4|2377.1|2371.1|2374.9|2368.9|60
1597304400000|2020-08-13 07:40:00|2375.6|2369.6|2377.9|2371.9|2377.9|2371.9|2374.9|2368.9|35
1597304700000|2020-08-13 07:45:00|2377.6|2371.6|2377.4|2371.4|2378.1|2372.1|2375.6|2369.6|47
1597305000000|2020-08-13 07:50:00|2377.1|2371.1|2374.6|2368.6|2377.1|2371.1|2373.9|2367.9|40
1597305300000|2020-08-13 07:55:00|2374.4|2368.4|2377.9|2371.9|2378.6|2372.6|2374.4|2368.4|51
1597305600000|2020-08-13 08:00:00|2378.1|2372.1|2380.6|2374.6|2381.4|2375.4|2377.6|2371.6|48
1597305900000|2020-08-13 08:05:00|2380.9|2374.9|2378.9|2372.9|2381.4|2375.4|2378.6|2372.6|44
1597306200000|2020-08-13 08:10:00|2378.6|2372.6|2376.1|2370.1|2378.6|2372.6|2374.9|2368.9|48
1597306500000|2020-08-13 08:15:00|2375.9|2369.9|2378.4|2372.4|2378.6|2372.6|2375.1|2369.1|46
1597306800000|2020-08-13 08:20:00|2378.6|2372.6|2377.4|2371.4|2380.1|2374.1|2377.4|2371.4|44
1597307100000|2020-08-13 08:25:00|2377.1|2371.1|2379.6|2373.6|2379.6|2373.6|2375.9|2369.9|41
1597307400000|2020-08-13 08:30:00|2379.9|2373.9|2376.1|2370.1|2381.1|2375.1|2375.4|2369.4|69
1597307700000|2020-08-13 08:35:00|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2373.6|2367.6|26
1597308000000|2020-08-13 08:40:00|2376.1|2370.1|2376.9|2370.9|2377.6|2371.6|2376.1|2370.1|33
1597308300000|2020-08-13 08:45:00|2377.4|2371.4|2380.9|2374.9|2381.4|2375.4|2376.4|2370.4|53
1597308600000|2020-08-13 08:50:00|2381.4|2375.4|2383.9|2377.9|2384.9|2378.9|2381.4|2375.4|60
1597308900000|2020-08-13 08:55:00|2383.6|2377.6|2383.9|2377.9|2384.6|2378.6|2381.9|2375.9|58
1597309200000|2020-08-13 09:00:00|2383.6|2377.6|2386.9|2380.9|2387.9|2381.9|2383.4|2377.4|53
1597309500000|2020-08-13 09:05:00|2386.6|2380.6|2388.9|2382.9|2390.1|2384.1|2386.4|2380.4|27
1597309800000|2020-08-13 09:10:00|2388.6|2382.6|2388.6|2382.6|2390.9|2384.9|2387.9|2381.9|41
1597310100000|2020-08-13 09:15:00|2388.9|2382.9|2390.9|2384.9|2391.1|2385.1|2388.4|2382.4|40
1597310400000|2020-08-13 09:20:00|2390.6|2384.6|2390.1|2384.1|2390.6|2384.6|2387.6|2381.6|59
1597310700000|2020-08-13 09:25:00|2389.9|2383.9|2389.4|2383.4|2390.9|2384.9|2389.4|2383.4|24
1597311000000|2020-08-13 09:30:00|2389.1|2383.1|2390.6|2384.6|2390.9|2384.9|2388.9|2382.9|57
1597311300000|2020-08-13 09:35:00|2390.9|2384.9|2386.4|2380.4|2390.9|2384.9|2386.4|2380.4|52
1597311600000|2020-08-13 09:40:00|2386.6|2380.6|2389.6|2383.6|2389.9|2383.9|2386.6|2380.6|48
1597311900000|2020-08-13 09:45:00|2389.9|2383.9|2392.1|2386.1|2392.4|2386.4|2389.6|2383.6|48
1597312200000|2020-08-13 09:50:00|2391.9|2385.9|2391.4|2385.4|2393.9|2387.9|2389.6|2383.6|45
1597312500000|2020-08-13 09:55:00|2391.6|2385.6|2392.4|2386.4|2393.1|2387.1|2391.6|2385.6|36
1597312800000|2020-08-13 10:00:00|2392.6|2386.6|2392.1|2386.1|2393.1|2387.1|2389.9|2383.9|35
1597313100000|2020-08-13 10:05:00|2391.9|2385.9|2392.4|2386.4|2392.9|2386.9|2390.4|2384.4|40
1597313400000|2020-08-13 10:10:00|2392.6|2386.6|2392.9|2386.9|2392.9|2386.9|2391.9|2385.9|21
1597313700000|2020-08-13 10:15:00|2392.6|2386.6|2393.6|2387.6|2394.6|2388.6|2392.6|2386.6|16
1597314000000|2020-08-13 10:20:00|2393.9|2387.9|2394.1|2388.1|2394.6|2388.6|2393.4|2387.4|15
1597314300000|2020-08-13 10:25:00|2394.4|2388.4|2393.4|2387.4|2394.6|2388.6|2393.1|2387.1|27
1597314600000|2020-08-13 10:30:00|2393.1|2387.1|2394.1|2388.1|2394.1|2388.1|2392.9|2386.9|20
1597314900000|2020-08-13 10:35:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2393.6|2387.6|9
1597315200000|2020-08-13 10:40:00|2394.1|2388.1|2391.6|2385.6|2394.1|2388.1|2390.4|2384.4|29
1597315500000|2020-08-13 10:45:00|2391.9|2385.9|2393.1|2387.1|2393.1|2387.1|2390.9|2384.9|18
1597315800000|2020-08-13 10:50:00|2393.4|2387.4|2392.1|2386.1|2393.4|2387.4|2391.4|2385.4|28
1597316100000|2020-08-13 10:55:00|2391.9|2385.9|2391.6|2385.6|2392.6|2386.6|2390.4|2384.4|35
1597316400000|2020-08-13 11:00:00|2391.4|2385.4|2394.4|2388.4|2394.6|2388.6|2390.1|2384.1|57
1597316700000|2020-08-13 11:05:00|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2393.4|2387.4|37
1597317000000|2020-08-13 11:10:00|2393.6|2387.6|2393.1|2387.1|2394.1|2388.1|2391.6|2385.6|48
1597317300000|2020-08-13 11:15:00|2392.9|2386.9|2391.6|2385.6|2393.6|2387.6|2390.6|2384.6|36
1597317600000|2020-08-13 11:20:00|2391.4|2385.4|2391.6|2385.6|2391.6|2385.6|2389.1|2383.1|34
1597317900000|2020-08-13 11:25:00|2392.1|2386.1|2390.9|2384.9|2392.1|2386.1|2388.9|2382.9|44
1597318200000|2020-08-13 11:30:00|2390.6|2384.6|2390.6|2384.6|2390.9|2384.9|2388.1|2382.1|44
1597318500000|2020-08-13 11:35:00|2390.4|2384.4|2386.6|2380.6|2390.4|2384.4|2385.4|2379.4|49
1597318800000|2020-08-13 11:40:00|2386.9|2380.9|2387.9|2381.9|2388.4|2382.4|2386.9|2380.9|26
1597319100000|2020-08-13 11:45:00|2387.6|2381.6|2386.9|2380.9|2389.1|2383.1|2386.9|2380.9|50
1597319400000|2020-08-13 11:50:00|2386.6|2380.6|2386.6|2380.6|2387.6|2381.6|2382.9|2376.9|96
1597319700000|2020-08-13 11:55:00|2386.4|2380.4|2386.9|2380.9|2387.9|2381.9|2385.6|2379.6|60
1597320000000|2020-08-13 12:00:00|2387.1|2381.1|2387.4|2381.4|2387.9|2381.9|2386.1|2380.1|79
1597320300000|2020-08-13 12:05:00|2387.6|2381.6|2388.4|2382.4|2390.4|2384.4|2387.6|2381.6|53
1597320600000|2020-08-13 12:10:00|2388.6|2382.6|2391.6|2385.6|2391.6|2385.6|2388.1|2382.1|41
1597320900000|2020-08-13 12:15:00|2391.9|2385.9|2390.1|2384.1|2391.9|2385.9|2389.4|2383.4|58
1597321200000|2020-08-13 12:20:00|2389.9|2383.9|2385.1|2379.1|2389.9|2383.9|2385.1|2379.1|95
1597321500000|2020-08-13 12:25:00|2385.4|2379.4|2386.1|2380.1|2387.1|2381.1|2384.1|2378.1|40
1597321800000|2020-08-13 12:30:00|2386.6|2380.6|2385.6|2379.6|2387.1|2381.1|2384.6|2378.6|92
1597322100000|2020-08-13 12:35:00|2385.9|2379.9|2385.4|2379.4|2386.1|2380.1|2384.9|2378.9|37
1597322400000|2020-08-13 12:40:00|2385.6|2379.6|2382.6|2376.6|2385.6|2379.6|2382.4|2376.4|51
1597322700000|2020-08-13 12:45:00|2382.4|2376.4|2384.1|2378.1|2384.6|2378.6|2382.4|2376.4|52
1597323000000|2020-08-13 12:50:00|2384.4|2378.4|2384.1|2378.1|2384.6|2378.6|2382.9|2376.9|21
1597323300000|2020-08-13 12:55:00|2383.9|2377.9|2387.4|2381.4|2389.4|2383.4|2383.9|2377.9|54
1597323600000|2020-08-13 13:00:00|2387.6|2381.6|2381.6|2375.6|2388.6|2382.6|2380.6|2374.6|197
1597323900000|2020-08-13 13:05:00|2381.4|2375.4|2380.9|2374.9|2382.1|2376.1|2376.6|2370.6|145
1597324200000|2020-08-13 13:10:00|2381.1|2375.1|2381.6|2375.6|2384.4|2378.4|2377.9|2371.9|112
1597324500000|2020-08-13 13:15:00|2381.4|2375.4|2382.5|2376.5|2383.4|2377.4|2379.4|2373.4|92
1597324800000|2020-08-13 13:20:00|2382.4|2376.4|2383.5|2377.5|2383.5|2377.5|2380.9|2374.9|69
1597325100000|2020-08-13 13:25:00|2383.4|2377.4|2381.6|2375.6|2383.5|2377.5|2380|2374|58
1597325400000|2020-08-13 13:30:00|2381.5|2375.5|2385.5|2379.5|2386.5|2380.5|2381.5|2375.5|112
1597325700000|2020-08-13 13:35:00|2385.6|2379.6|2393|2387|2394|2388|2384.8|2378.8|122
1597326000000|2020-08-13 13:40:00|2392.9|2386.9|2391.6|2385.6|2393|2387|2390.5|2384.5|80
1597326300000|2020-08-13 13:45:00|2391.5|2385.5|2389.6|2383.6|2391.5|2385.5|2387.9|2381.9|95
1597326600000|2020-08-13 13:50:00|2389.9|2383.9|2388.5|2382.5|2391|2385|2387.6|2381.6|124
1597326900000|2020-08-13 13:55:00|2388.8|2382.8|2386|2380|2390.3|2384.3|2385|2379|102
1597327200000|2020-08-13 14:00:00|2385.6|2379.6|2385.1|2379.1|2387.6|2381.6|2384.6|2378.6|80
1597327500000|2020-08-13 14:05:00|2385|2379|2383.5|2377.5|2386|2380|2382.8|2376.8|81
1597327800000|2020-08-13 14:10:00|2383.4|2377.4|2381.3|2375.3|2384.4|2378.4|2380.8|2374.8|70
1597328100000|2020-08-13 14:15:00|2380.8|2374.8|2383.5|2377.5|2383.5|2377.5|2379.3|2373.3|64
1597328400000|2020-08-13 14:20:00|2383.6|2377.6|2383.9|2377.9|2386|2380|2383.6|2377.6|51
1597328700000|2020-08-13 14:25:00|2383.6|2377.6|2385|2379|2387.9|2381.9|2383.6|2377.6|78
1597329000000|2020-08-13 14:30:00|2384.5|2378.5|2383|2377|2386|2380|2383|2377|102
1597329300000|2020-08-13 14:35:00|2382.9|2376.9|2383|2377|2384|2378|2379.3|2373.3|118
1597329600000|2020-08-13 14:40:00|2382.5|2376.5|2382.5|2376.5|2383.5|2377.5|2381.5|2375.5|81
1597329900000|2020-08-13 14:45:00|2382.4|2376.4|2383.4|2377.4|2384.3|2378.3|2381.8|2375.8|93
1597330200000|2020-08-13 14:50:00|2383.1|2377.1|2380|2374|2383.8|2377.8|2378.5|2372.5|80
1597330500000|2020-08-13 14:55:00|2379.9|2373.9|2377.9|2371.9|2380|2374|2376.5|2370.5|111
1597330800000|2020-08-13 15:00:00|2377.6|2371.6|2374|2368|2377.6|2371.6|2373.3|2367.3|76
1597331100000|2020-08-13 15:05:00|2374.3|2368.3|2370.8|2364.8|2374.3|2368.3|2369.9|2363.9|152
1597331400000|2020-08-13 15:10:00|2370.5|2364.5|2375|2369|2375|2369|2370.3|2364.3|96
1597331700000|2020-08-13 15:15:00|2374.9|2368.9|2371.5|2365.5|2375.6|2369.6|2371|2365|105
1597332000000|2020-08-13 15:20:00|2371.3|2365.3|2375.5|2369.5|2376.3|2370.3|2371|2365|101
1597332300000|2020-08-13 15:25:00|2375.8|2369.8|2377|2371|2377.5|2371.5|2374.8|2368.8|71
1597332600000|2020-08-13 15:30:00|2377.5|2371.5|2376.5|2370.5|2378.8|2372.8|2374.3|2368.3|54
1597332900000|2020-08-13 15:35:00|2376.4|2370.4|2375|2369|2376.8|2370.8|2375|2369|41
1597333200000|2020-08-13 15:40:00|2374.6|2368.6|2374.1|2368.1|2374.8|2368.8|2373.3|2367.3|69
1597333500000|2020-08-13 15:45:00|2374.4|2368.4|2375.2|2369.2|2376.1|2370.1|2373.6|2367.6|19
1597333800000|2020-08-13 15:50:00|2375.1|2369.1|2372.5|2366.5|2375.1|2369.1|2372.1|2366.1|22
1597334100000|2020-08-13 15:55:00|2372.6|2366.6|2373.4|2367.4|2374.5|2368.5|2372.6|2366.6|18
1597334400000|2020-08-13 16:00:00|2373.5|2367.5|2373.9|2367.9|2373.9|2367.9|2372.8|2366.8|9
1597334700000|2020-08-13 16:05:00|2374|2368|2376.5|2370.5|2376.5|2370.5|2374|2368|13
1597335000000|2020-08-13 16:10:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|12
1597335300000|2020-08-13 16:15:00|2376.3|2370.3|2374.9|2368.9|2376.5|2370.5|2374.9|2368.9|10
1597335600000|2020-08-13 16:20:00|2374.6|2368.6|2373.8|2367.8|2375|2369|2373.5|2367.5|12
1597335900000|2020-08-13 16:25:00|2374|2368|2372.6|2366.6|2375.5|2369.5|2372.6|2366.6|17
1597336200000|2020-08-13 16:30:00|2372.9|2366.9|2372.8|2366.8|2375|2369|2372|2366|13
1597336500000|2020-08-13 16:35:00|2370.8|2364.8|2369.3|2363.3|2371|2365|2369.3|2363.3|8
1597336800000|2020-08-13 16:40:00|2369.5|2363.5|2367|2361|2370.3|2364.3|2367|2361|19
1597337100000|2020-08-13 16:45:00|2366.9|2360.9|2368.1|2362.1|2368.5|2362.5|2366.8|2360.8|23
1597337400000|2020-08-13 16:50:00|2368|2362|2368.6|2362.6|2369.3|2363.3|2367.3|2361.3|23
1597337700000|2020-08-13 16:55:00|2368.8|2362.8|2369|2363|2369.3|2363.3|2368.5|2362.5|11
1597363200000|2020-08-14 00:00:00|2370.8|2364.8|2370.4|2364.4|2370.8|2364.8|2370.4|2364.4|3
1597363800000|2020-08-14 00:10:00|2370.8|2364.8|2370.9|2364.9|2370.9|2364.9|2370.8|2364.8|2
1597365300000|2020-08-14 00:35:00|2370.8|2364.8|2370.6|2364.6|2371.8|2365.8|2370.6|2364.6|9
1597365600000|2020-08-14 00:40:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1597365900000|2020-08-14 00:45:00|2370.3|2364.3|2368.6|2362.6|2370.3|2364.3|2367.6|2361.6|16
1597366500000|2020-08-14 00:55:00|2368.9|2362.9|2369.9|2363.9|2370.3|2364.3|2368.9|2362.9|10
1597366800000|2020-08-14 01:00:00|2369.8|2363.8|2373.8|2367.8|2374.5|2368.5|2369.1|2363.1|86
1597367100000|2020-08-14 01:05:00|2373.6|2367.6|2373.8|2367.8|2373.8|2367.8|2369.8|2363.8|85
1597367400000|2020-08-14 01:10:00|2373.4|2367.4|2371.8|2365.8|2374.6|2368.6|2369.4|2363.4|58
1597367700000|2020-08-14 01:15:00|2371.5|2365.5|2368.3|2362.3|2371.5|2365.5|2366|2360|79
1597368000000|2020-08-14 01:20:00|2368.1|2362.1|2368.9|2362.9|2369.5|2363.5|2366.3|2360.3|54
1597368300000|2020-08-14 01:25:00|2369.1|2363.1|2369.9|2363.9|2372.3|2366.3|2368.9|2362.9|47
1597368600000|2020-08-14 01:30:00|2369.8|2363.8|2369|2363|2371|2365|2368.8|2362.8|70
1597368900000|2020-08-14 01:35:00|2368.8|2362.8|2371.5|2365.5|2372.3|2366.3|2368.5|2362.5|77
1597369200000|2020-08-14 01:40:00|2371.8|2365.8|2374.5|2368.5|2374.5|2368.5|2371.3|2365.3|71
1597369500000|2020-08-14 01:45:00|2374.3|2368.3|2376.8|2370.8|2376.8|2370.8|2374.3|2368.3|45
1597369800000|2020-08-14 01:50:00|2377.3|2371.3|2371.3|2365.3|2377.3|2371.3|2370.5|2364.5|79
1597370100000|2020-08-14 01:55:00|2371.1|2365.1|2370.4|2364.4|2371.9|2365.9|2370.3|2364.3|32
1597370400000|2020-08-14 02:00:00|2370.3|2364.3|2370.8|2364.8|2370.9|2364.9|2368.3|2362.3|72
1597370700000|2020-08-14 02:05:00|2370.3|2364.3|2370.9|2364.9|2371.9|2365.9|2369.3|2363.3|35
1597371000000|2020-08-14 02:10:00|2371.1|2365.1|2369.8|2363.8|2373.3|2367.3|2369|2363|62
1597371300000|2020-08-14 02:15:00|2369.9|2363.9|2371|2365|2371|2365|2369.9|2363.9|6
1597371600000|2020-08-14 02:20:00|2370.6|2364.6|2370.8|2364.8|2370.8|2364.8|2370.6|2364.6|2
1597371900000|2020-08-14 02:25:00|2371|2365|2371.9|2365.9|2372.3|2366.3|2371|2365|6
1597372200000|2020-08-14 02:30:00|2371.8|2365.8|2373.1|2367.1|2373.1|2367.1|2370.5|2364.5|13
1597372500000|2020-08-14 02:35:00|2373.3|2367.3|2373.9|2367.9|2373.9|2367.9|2372.9|2366.9|13
1597372800000|2020-08-14 02:40:00|2374.3|2368.3|2374.8|2368.8|2376.5|2370.5|2374.3|2368.3|25
1597373100000|2020-08-14 02:45:00|2375.3|2369.3|2376.3|2370.3|2376.5|2370.5|2374.8|2368.8|23
1597373400000|2020-08-14 02:50:00|2376.4|2370.4|2375.9|2369.9|2377.5|2371.5|2375.6|2369.6|27
1597373700000|2020-08-14 02:55:00|2375.8|2369.8|2375.9|2369.9|2375.9|2369.9|2374.9|2368.9|14
1597374000000|2020-08-14 03:00:00|2375.6|2369.6|2374.9|2368.9|2375.9|2369.9|2374.9|2368.9|7
1597374300000|2020-08-14 03:05:00|2374.8|2368.8|2375.4|2369.4|2376.5|2370.5|2373.3|2367.3|41
1597374600000|2020-08-14 03:10:00|2375.3|2369.3|2375.9|2369.9|2375.9|2369.9|2375.3|2369.3|8
1597374900000|2020-08-14 03:15:00|2376.1|2370.1|2376.3|2370.3|2376.6|2370.6|2375.9|2369.9|11
1597375200000|2020-08-14 03:20:00|2376.4|2370.4|2379.5|2373.5|2379.5|2373.5|2376.4|2370.4|17
1597375500000|2020-08-14 03:25:00|2379.8|2373.8|2378.4|2372.4|2379.8|2373.8|2378.4|2372.4|42
1597375800000|2020-08-14 03:30:00|2378.6|2372.6|2379.5|2373.5|2379.5|2373.5|2377.4|2371.4|23
1597376100000|2020-08-14 03:35:00|2379.8|2373.8|2379|2373|2379.8|2373.8|2378.6|2372.6|6
1597376400000|2020-08-14 03:40:00|2379.3|2373.3|2380.4|2374.4|2380.8|2374.8|2379.3|2373.3|12
1597376700000|2020-08-14 03:45:00|2380.6|2374.6|2381.4|2375.4|2381.4|2375.4|2380.6|2374.6|3
1597377000000|2020-08-14 03:50:00|2381.6|2375.6|2379.3|2373.3|2381.8|2375.8|2379.3|2373.3|13
1597377300000|2020-08-14 03:55:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1597377900000|2020-08-14 04:05:00|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|3
1597378200000|2020-08-14 04:10:00|2379.6|2373.6|2379.4|2373.4|2379.6|2373.6|2379|2373|4
1597378800000|2020-08-14 04:20:00|2379.6|2373.6|2380.4|2374.4|2380.4|2374.4|2379.6|2373.6|2
1597379400000|2020-08-14 04:30:00|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|6
1597379700000|2020-08-14 04:35:00|2379.9|2373.9|2380.4|2374.4|2380.4|2374.4|2379.4|2373.4|7
1597380000000|2020-08-14 04:40:00|2380.6|2374.6|2380.8|2374.8|2380.8|2374.8|2380.6|2374.6|2
1597380300000|2020-08-14 04:45:00|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1597380900000|2020-08-14 04:55:00|2380.6|2374.6|2380.4|2374.4|2380.8|2374.8|2380.4|2374.4|8
1597381200000|2020-08-14 05:00:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1597381500000|2020-08-14 05:05:00|2379.3|2373.3|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|3
1597381800000|2020-08-14 05:10:00|2379.8|2373.8|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|31
1597382100000|2020-08-14 05:15:00|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1597382400000|2020-08-14 05:20:00|2381.3|2375.3|2382.1|2376.1|2382.1|2376.1|2381.3|2375.3|2
1597382700000|2020-08-14 05:25:00|2382.3|2376.3|2382.9|2376.9|2383.5|2377.5|2381.9|2375.9|8
1597383000000|2020-08-14 05:30:00|2383.1|2377.1|2379|2373|2384.3|2378.3|2379|2373|52
1597383300000|2020-08-14 05:35:00|2378.4|2372.4|2379.4|2373.4|2380.3|2374.3|2377.4|2371.4|46
1597383600000|2020-08-14 05:40:00|2379.8|2373.8|2379.1|2373.1|2380.3|2374.3|2378.4|2372.4|38
1597383900000|2020-08-14 05:45:00|2379.3|2373.3|2376.9|2370.9|2379.8|2373.8|2376.9|2370.9|30
1597384200000|2020-08-14 05:50:00|2377.1|2371.1|2379.3|2373.3|2379.6|2373.6|2377.1|2371.1|39
1597384500000|2020-08-14 05:55:00|2379.5|2373.5|2379.4|2373.4|2382.5|2376.5|2379.4|2373.4|42
1597384800000|2020-08-14 06:00:00|2379.3|2373.3|2377.3|2371.3|2379.3|2373.3|2375.8|2369.8|56
1597385100000|2020-08-14 06:05:00|2376.9|2370.9|2375.8|2369.8|2377.2|2371.2|2374.1|2368.1|68
1597385400000|2020-08-14 06:10:00|2375.9|2369.9|2377.8|2371.8|2377.8|2371.8|2375.6|2369.6|19
1597385700000|2020-08-14 06:15:00|2377.9|2371.9|2379.4|2373.4|2379.8|2373.8|2376.5|2370.5|31
1597386000000|2020-08-14 06:20:00|2379.6|2373.6|2377.6|2371.6|2382.2|2376.2|2377.6|2371.6|32
1597386300000|2020-08-14 06:25:00|2377.9|2371.9|2380.3|2374.3|2381.5|2375.5|2376.8|2370.8|53
1597386600000|2020-08-14 06:30:00|2380.8|2374.8|2385.9|2379.9|2385.9|2379.9|2379.9|2373.9|46
1597386900000|2020-08-14 06:35:00|2385.1|2379.1|2385.6|2379.6|2386.2|2380.2|2379.9|2373.9|94
1597387200000|2020-08-14 06:40:00|2385.4|2379.4|2390.8|2384.8|2392.5|2386.5|2385.1|2379.1|149
1597387500000|2020-08-14 06:45:00|2391|2385|2389.5|2383.5|2397.3|2391.3|2389|2383|108
1597387800000|2020-08-14 06:50:00|2389.8|2383.8|2388.5|2382.5|2390.8|2384.8|2387.4|2381.4|88
1597388100000|2020-08-14 06:55:00|2388.3|2382.3|2387.6|2381.6|2393.4|2387.4|2386.1|2380.1|82
1597388400000|2020-08-14 07:00:00|2387.4|2381.4|2387.5|2381.5|2390.1|2384.1|2384.4|2378.4|90
1597388700000|2020-08-14 07:05:00|2387.4|2381.4|2382.1|2376.1|2387.4|2381.4|2380.5|2374.5|92
1597389000000|2020-08-14 07:10:00|2380.9|2374.9|2380.1|2374.1|2381.6|2375.6|2374.3|2368.3|98
1597389300000|2020-08-14 07:15:00|2380|2374|2380|2374|2382.5|2376.5|2378.4|2372.4|66
1597389600000|2020-08-14 07:20:00|2380.1|2374.1|2381.6|2375.6|2382|2376|2379|2373|73
1597389900000|2020-08-14 07:25:00|2382|2376|2384|2378|2384.5|2378.5|2382|2376|54
1597390200000|2020-08-14 07:30:00|2383.9|2377.9|2379.4|2373.4|2384.1|2378.1|2379.4|2373.4|52
1597390500000|2020-08-14 07:35:00|2379.1|2373.1|2378.5|2372.5|2380.9|2374.9|2378.3|2372.3|46
1597390800000|2020-08-14 07:40:00|2378.4|2372.4|2378.1|2372.1|2379.4|2373.4|2375.2|2369.2|40
1597391100000|2020-08-14 07:45:00|2377|2371|2376.8|2370.8|2378.1|2372.1|2376.3|2370.3|40
1597391400000|2020-08-14 07:50:00|2376.5|2370.5|2378.4|2372.4|2379.8|2373.8|2375.5|2369.5|36
1597391700000|2020-08-14 07:55:00|2378.1|2372.1|2379.9|2373.9|2382.7|2376.7|2378.1|2372.1|36
1597392000000|2020-08-14 08:00:00|2379.6|2373.6|2378.9|2372.9|2380.3|2374.3|2377|2371|45
1597392300000|2020-08-14 08:05:00|2379|2373|2379.4|2373.4|2379.6|2373.6|2378.1|2372.1|33
1597392600000|2020-08-14 08:10:00|2379.1|2373.1|2379|2373|2381.3|2375.3|2378.5|2372.5|40
1597392900000|2020-08-14 08:15:00|2379.1|2373.1|2379|2373|2380|2374|2378.5|2372.5|20
1597393200000|2020-08-14 08:20:00|2378.5|2372.5|2374.5|2368.5|2379.3|2373.3|2374.5|2368.5|34
1597393500000|2020-08-14 08:25:00|2374.4|2368.4|2368.5|2362.5|2375.3|2369.3|2364|2358|90
1597393800000|2020-08-14 08:30:00|2368.4|2362.4|2370.5|2364.5|2372.6|2366.6|2368|2362|71
1597394100000|2020-08-14 08:35:00|2371|2365|2373.1|2367.1|2374|2368|2370|2364|58
1597394400000|2020-08-14 08:40:00|2373|2367|2374|2368|2374.3|2368.3|2372.1|2366.1|41
1597394700000|2020-08-14 08:45:00|2373.9|2367.9|2373.6|2367.6|2374|2368|2372.1|2366.1|42
1597395000000|2020-08-14 08:50:00|2373.9|2367.9|2374.5|2368.5|2374.8|2368.8|2373.8|2367.8|16
1597395300000|2020-08-14 08:55:00|2375|2369|2377|2371|2377.5|2371.5|2374.8|2368.8|55
1597395600000|2020-08-14 09:00:00|2376.8|2370.8|2374.5|2368.5|2377.4|2371.4|2373.8|2367.8|30
1597395900000|2020-08-14 09:05:00|2374.4|2368.4|2374.3|2368.3|2375.5|2369.5|2374|2368|35
1597396200000|2020-08-14 09:10:00|2374|2368|2375|2369|2375.8|2369.8|2373.3|2367.3|36
1597396500000|2020-08-14 09:15:00|2374.9|2368.9|2373.8|2367.8|2375.3|2369.3|2373.8|2367.8|25
1597396800000|2020-08-14 09:20:00|2373.5|2367.5|2374.1|2368.1|2376.6|2370.6|2373.5|2367.5|29
1597397100000|2020-08-14 09:25:00|2374|2368|2375.8|2369.8|2375.9|2369.9|2373.8|2367.8|33
1597397400000|2020-08-14 09:30:00|2375.3|2369.3|2376.5|2370.5|2378|2372|2375.3|2369.3|31
1597397700000|2020-08-14 09:35:00|2377.3|2371.3|2377|2371|2377.3|2371.3|2376.5|2370.5|16
1597398000000|2020-08-14 09:40:00|2376.9|2370.9|2377|2371|2377.3|2371.3|2376.5|2370.5|15
1597398300000|2020-08-14 09:45:00|2376.9|2370.9|2376.6|2370.6|2377.3|2371.3|2376.5|2370.5|13
1597398600000|2020-08-14 09:50:00|2376.5|2370.5|2375.5|2369.5|2377.8|2371.8|2375.5|2369.5|37
1597398900000|2020-08-14 09:55:00|2375.6|2369.6|2378.5|2372.5|2378.8|2372.8|2375.6|2369.6|12
1597399200000|2020-08-14 10:00:00|2378.4|2372.4|2377.9|2371.9|2379.5|2373.5|2377.9|2371.9|30
1597399500000|2020-08-14 10:05:00|2377.6|2371.6|2372.9|2366.9|2378.3|2372.3|2372.9|2366.9|20
1597399800000|2020-08-14 10:10:00|2375.6|2369.6|2375.9|2369.9|2377.3|2371.3|2372.9|2366.9|29
1597400100000|2020-08-14 10:15:00|2376|2370|2376.3|2370.3|2376.4|2370.4|2374.9|2368.9|19
1597400400000|2020-08-14 10:20:00|2376.4|2370.4|2374.4|2368.4|2376.5|2370.5|2374.3|2368.3|29
1597400700000|2020-08-14 10:25:00|2374.3|2368.3|2374.3|2368.3|2374.5|2368.5|2373.6|2367.6|43
1597401000000|2020-08-14 10:30:00|2374.4|2368.4|2374.8|2368.8|2375.8|2369.8|2373.5|2367.5|50
1597401300000|2020-08-14 10:35:00|2374.9|2368.9|2375.3|2369.3|2375.3|2369.3|2373.8|2367.8|24
1597401600000|2020-08-14 10:40:00|2375.4|2369.4|2375.3|2369.3|2376.3|2370.3|2374.3|2368.3|32
1597401900000|2020-08-14 10:45:00|2375.4|2369.4|2373.8|2367.8|2375.6|2369.6|2373.1|2367.1|34
1597402200000|2020-08-14 10:50:00|2373.9|2367.9|2374.1|2368.1|2374.8|2368.8|2372.9|2366.9|29
1597402500000|2020-08-14 10:55:00|2373.8|2367.8|2374.1|2368.1|2374.6|2368.6|2373.3|2367.3|23
1597402800000|2020-08-14 11:00:00|2374.3|2368.3|2375.8|2369.8|2377.3|2371.3|2374.3|2368.3|44
1597403100000|2020-08-14 11:05:00|2375.9|2369.9|2376.9|2370.9|2376.9|2370.9|2374.9|2368.9|21
1597403400000|2020-08-14 11:10:00|2377|2371|2377.8|2371.8|2378.1|2372.1|2376.4|2370.4|22
1597403700000|2020-08-14 11:15:00|2377.6|2371.6|2379|2373|2379|2373|2375.9|2369.9|42
1597404000000|2020-08-14 11:20:00|2379.1|2373.1|2380.5|2374.5|2380.5|2374.5|2379|2373|19
1597404300000|2020-08-14 11:25:00|2380.4|2374.4|2381.8|2375.8|2381.8|2375.8|2379.8|2373.8|35
1597404600000|2020-08-14 11:30:00|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2380.5|2374.5|38
1597404900000|2020-08-14 11:35:00|2381.8|2375.8|2384.5|2378.5|2384.5|2378.5|2381.8|2375.8|25
1597405200000|2020-08-14 11:40:00|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383.1|2377.1|34
1597405500000|2020-08-14 11:45:00|2383.3|2377.3|2381.1|2375.1|2384.6|2378.6|2381.1|2375.1|45
1597405800000|2020-08-14 11:50:00|2381|2375|2382|2376|2384.1|2378.1|2381|2375|80
1597406100000|2020-08-14 11:55:00|2381.8|2375.8|2380.3|2374.3|2382.5|2376.5|2380.3|2374.3|44
1597406400000|2020-08-14 12:00:00|2380.5|2374.5|2381|2375|2381|2375|2379.3|2373.3|63
1597406700000|2020-08-14 12:05:00|2381.1|2375.1|2383|2377|2384.4|2378.4|2381|2375|98
1597407000000|2020-08-14 12:10:00|2383.1|2377.1|2383.9|2377.9|2384.5|2378.5|2382|2376|76
1597407300000|2020-08-14 12:15:00|2383.6|2377.6|2383.5|2377.5|2384.9|2378.9|2382.4|2376.4|71
1597407600000|2020-08-14 12:20:00|2383.4|2377.4|2383.5|2377.5|2384|2378|2382.3|2376.3|46
1597407900000|2020-08-14 12:25:00|2386.1|2380.1|2384|2378|2386.1|2380.1|2381|2375|63
1597408200000|2020-08-14 12:30:00|2383.8|2377.8|2384.5|2378.5|2384.8|2378.8|2382.1|2376.1|67
1597408500000|2020-08-14 12:35:00|2384.8|2378.8|2386.8|2380.8|2387.5|2381.5|2384.8|2378.8|62
1597408800000|2020-08-14 12:40:00|2387.3|2381.3|2388.5|2382.5|2388.5|2382.5|2385.8|2379.8|45
1597409100000|2020-08-14 12:45:00|2388.8|2382.8|2388.8|2382.8|2389.8|2383.8|2388.3|2382.3|44
1597409400000|2020-08-14 12:50:00|2389|2383|2389|2383|2390.3|2384.3|2388.3|2382.3|56
1597409700000|2020-08-14 12:55:00|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2387.3|2381.3|43
1597410000000|2020-08-14 13:00:00|2389|2383|2384.5|2378.5|2389|2383|2381|2375|160
1597410300000|2020-08-14 13:05:00|2385|2379|2385.1|2379.1|2389|2383|2385|2379|109
1597410600000|2020-08-14 13:10:00|2385|2379|2388.5|2382.5|2388.8|2382.8|2383.5|2377.5|99
1597410900000|2020-08-14 13:15:00|2388.6|2382.6|2389|2383|2391.3|2385.3|2387.8|2381.8|98
1597411200000|2020-08-14 13:20:00|2390|2384|2388|2382|2391|2385|2386.5|2380.5|71
1597411500000|2020-08-14 13:25:00|2387.9|2381.9|2390|2384|2390.8|2384.8|2386.9|2380.9|62
1597411800000|2020-08-14 13:30:00|2389.9|2383.9|2390.6|2384.6|2391.8|2385.8|2389.3|2383.3|142
1597412100000|2020-08-14 13:35:00|2390.9|2384.9|2390.5|2384.5|2392|2386|2388.1|2382.1|105
1597412400000|2020-08-14 13:40:00|2390.6|2384.6|2392|2386|2392|2386|2389.5|2383.5|78
1597412700000|2020-08-14 13:45:00|2391.9|2385.9|2388.5|2382.5|2392.5|2386.5|2388.1|2382.1|100
1597413000000|2020-08-14 13:50:00|2389|2383|2387.5|2381.5|2390.3|2384.3|2386.5|2380.5|90
1597413300000|2020-08-14 13:55:00|2387.1|2381.1|2385.5|2379.5|2390.2|2384.2|2385.5|2379.5|133
1597413600000|2020-08-14 14:00:00|2385.6|2379.6|2386|2380|2388|2382|2384.8|2378.8|102
1597413900000|2020-08-14 14:05:00|2386.5|2380.5|2383.8|2377.8|2388.7|2382.7|2383.4|2377.4|85
1597414200000|2020-08-14 14:10:00|2384|2378|2380.6|2374.6|2384|2378|2379.5|2373.5|88
1597414500000|2020-08-14 14:15:00|2381|2375|2381|2375|2382|2376|2380.6|2374.6|62
1597414800000|2020-08-14 14:20:00|2381.3|2375.3|2383|2377|2383|2377|2381|2375|50
1597415100000|2020-08-14 14:25:00|2383.1|2377.1|2384.5|2378.5|2385.5|2379.5|2383.1|2377.1|42
1597415400000|2020-08-14 14:30:00|2384.6|2378.6|2384|2378|2384.8|2378.8|2384|2378|9
1597415700000|2020-08-14 14:35:00|2384.1|2378.1|2384.8|2378.8|2384.8|2378.8|2383.8|2377.8|38
1597416000000|2020-08-14 14:40:00|2384.5|2378.5|2382.8|2376.8|2384.8|2378.8|2382|2376|26
1597416300000|2020-08-14 14:45:00|2382.5|2376.5|2381.5|2375.5|2384|2378|2379|2373|63
1597416600000|2020-08-14 14:50:00|2381.6|2375.6|2376.8|2370.8|2381.8|2375.8|2376.5|2370.5|67
1597416900000|2020-08-14 14:55:00|2376.9|2370.9|2368.9|2362.9|2376.9|2370.9|2367.3|2361.3|147
1597417200000|2020-08-14 15:00:00|2368.6|2362.6|2375.5|2369.5|2376.5|2370.5|2368.5|2362.5|90
1597417500000|2020-08-14 15:05:00|2375.8|2369.8|2374.9|2368.9|2378.1|2372.1|2374.9|2368.9|50
1597417800000|2020-08-14 15:10:00|2375.1|2369.1|2375.1|2369.1|2376.5|2370.5|2374.5|2368.5|52
1597418100000|2020-08-14 15:15:00|2375|2369|2376|2370|2379|2373|2374.8|2368.8|56
1597418400000|2020-08-14 15:20:00|2375.9|2369.9|2376|2370|2376.1|2370.1|2375.3|2369.3|18
1597418700000|2020-08-14 15:25:00|2376.3|2370.3|2375.8|2369.8|2377|2371|2375.8|2369.8|31
1597419000000|2020-08-14 15:30:00|2375.5|2369.5|2373.9|2367.9|2375.8|2369.8|2372.5|2366.5|26
1597419300000|2020-08-14 15:35:00|2373.6|2367.6|2374.4|2368.4|2374.6|2368.6|2372.5|2366.5|18
1597419600000|2020-08-14 15:40:00|2374.1|2368.1|2372.5|2366.5|2374.1|2368.1|2371|2365|36
1597419900000|2020-08-14 15:45:00|2372.6|2366.6|2372|2366|2373|2367|2369.6|2363.6|52
1597420200000|2020-08-14 15:50:00|2372.1|2366.1|2373.4|2367.4|2373.6|2367.6|2371.5|2365.5|26
1597420500000|2020-08-14 15:55:00|2373.1|2367.1|2373.5|2367.5|2373.8|2367.8|2372.6|2366.6|18
1597420800000|2020-08-14 16:00:00|2373.4|2367.4|2375.3|2369.3|2375.3|2369.3|2373|2367|19
1597421100000|2020-08-14 16:05:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1597421400000|2020-08-14 16:10:00|2373.8|2367.8|2374.1|2368.1|2374.5|2368.5|2373.5|2367.5|8
1597421700000|2020-08-14 16:15:00|2373.9|2367.9|2373.6|2367.6|2373.9|2367.9|2373.6|2367.6|6
1597422000000|2020-08-14 16:20:00|2373.5|2367.5|2372.3|2366.3|2373.6|2367.6|2371.3|2365.3|32
1597422300000|2020-08-14 16:25:00|2372.8|2366.8|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|24
1597422600000|2020-08-14 16:30:00|2372.8|2366.8|2372|2366|2373.3|2367.3|2372|2366|10
1597422900000|2020-08-14 16:35:00|2371.5|2365.5|2370.6|2364.6|2371.5|2365.5|2370.6|2364.6|8
1597423200000|2020-08-14 16:40:00|2370.5|2364.5|2371.1|2365.1|2371.1|2365.1|2370.1|2364.1|9
1597423500000|2020-08-14 16:45:00|2370.9|2364.9|2373.6|2367.6|2373.6|2367.6|2370.5|2364.5|23
1597423800000|2020-08-14 16:50:00|2373.4|2367.4|2373.6|2367.6|2374.1|2368.1|2373.1|2367.1|10
1597424100000|2020-08-14 16:55:00|2373.8|2367.8|2374.6|2368.6|2374.6|2368.6|2373.8|2367.8|9
1597622400000|2020-08-17 00:00:00|2374.3|2368.3|2373.9|2367.9|2374.3|2368.3|2373.9|2367.9|2
1597622700000|2020-08-17 00:05:00|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1597623000000|2020-08-17 00:10:00|2373.9|2367.9|2375.4|2369.4|2375.4|2369.4|2373.9|2367.9|2
1597626900000|2020-08-17 01:15:00|2370.5|2364.5|2369.8|2363.8|2371|2365|2369.8|2363.8|12
1597627200000|2020-08-17 01:20:00|2369.6|2363.6|2368.1|2362.1|2369.6|2363.6|2366.8|2360.8|67
1597627500000|2020-08-17 01:25:00|2367.9|2361.9|2370.1|2364.1|2370.1|2364.1|2367.5|2361.5|23
1597627800000|2020-08-17 01:30:00|2370.3|2364.3|2371.5|2365.5|2372.5|2366.5|2370|2364|53
1597628100000|2020-08-17 01:35:00|2371.8|2365.8|2371.9|2365.9|2371.9|2365.9|2370.8|2364.8|62
1597628400000|2020-08-17 01:40:00|2372.3|2366.3|2376.9|2370.9|2377.8|2371.8|2372.3|2366.3|61
1597628700000|2020-08-17 01:45:00|2377.1|2371.1|2378.5|2372.5|2380.8|2374.8|2377.1|2371.1|28
1597629000000|2020-08-17 01:50:00|2378.6|2372.6|2378.8|2372.8|2379.5|2373.5|2377.4|2371.4|26
1597629300000|2020-08-17 01:55:00|2378.6|2372.6|2379.3|2373.3|2379.3|2373.3|2376.6|2370.6|25
1597629600000|2020-08-17 02:00:00|2379.4|2373.4|2382|2376|2382|2376|2379.4|2373.4|30
1597629900000|2020-08-17 02:05:00|2382.3|2376.3|2386.5|2380.5|2387.8|2381.8|2382.3|2376.3|77
1597630200000|2020-08-17 02:10:00|2386.8|2380.8|2384.8|2378.8|2388.3|2382.3|2384.1|2378.1|77
1597630500000|2020-08-17 02:15:00|2384.9|2378.9|2385.4|2379.4|2385.4|2379.4|2384.9|2378.9|4
1597630800000|2020-08-17 02:20:00|2385.8|2379.8|2385.4|2379.4|2386|2380|2385.4|2379.4|4
1597631400000|2020-08-17 02:30:00|2385.6|2379.6|2389|2383|2389.8|2383.8|2385.6|2379.6|81
1597631700000|2020-08-17 02:35:00|2389.5|2383.5|2391|2385|2392|2386|2388.8|2382.8|84
1597632000000|2020-08-17 02:40:00|2391.3|2385.3|2390|2384|2391.5|2385.5|2389.1|2383.1|50
1597632300000|2020-08-17 02:45:00|2390.3|2384.3|2388.9|2382.9|2391.5|2385.5|2388.8|2382.8|46
1597632600000|2020-08-17 02:50:00|2388.8|2382.8|2390.3|2384.3|2390.3|2384.3|2388.8|2382.8|25
1597632900000|2020-08-17 02:55:00|2390.8|2384.8|2391.4|2385.4|2392.5|2386.5|2390.3|2384.3|48
1597633200000|2020-08-17 03:00:00|2391.6|2385.6|2393.3|2387.3|2393.5|2387.5|2389.1|2383.1|37
1597633500000|2020-08-17 03:05:00|2392.5|2386.5|2391.5|2385.5|2392.8|2386.8|2390.8|2384.8|24
1597633800000|2020-08-17 03:10:00|2390.8|2384.8|2391.8|2385.8|2392.3|2386.3|2390.8|2384.8|16
1597634100000|2020-08-17 03:15:00|2391.6|2385.6|2390.8|2384.8|2391.6|2385.6|2390|2384|24
1597634400000|2020-08-17 03:20:00|2391.3|2385.3|2391.3|2385.3|2391.8|2385.8|2391|2385|11
1597634700000|2020-08-17 03:25:00|2391.1|2385.1|2392.5|2386.5|2392.5|2386.5|2391|2385|17
1597635000000|2020-08-17 03:30:00|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392|2386|7
1597635300000|2020-08-17 03:35:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1597635600000|2020-08-17 03:40:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1597635900000|2020-08-17 03:45:00|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1597636200000|2020-08-17 03:50:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1597636500000|2020-08-17 03:55:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1597636800000|2020-08-17 04:00:00|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1597637100000|2020-08-17 04:05:00|2392.1|2386.1|2391|2385|2392.1|2386.1|2391|2385|3
1597637400000|2020-08-17 04:10:00|2390.8|2384.8|2390|2384|2390.8|2384.8|2389.5|2383.5|12
1597637700000|2020-08-17 04:15:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1597638600000|2020-08-17 04:30:00|2390.8|2384.8|2392.3|2386.3|2392.3|2386.3|2390.8|2384.8|6
1597638900000|2020-08-17 04:35:00|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1597639500000|2020-08-17 04:45:00|2392|2386|2392|2386|2392|2386|2392|2386|1
1597640100000|2020-08-17 04:55:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1597640400000|2020-08-17 05:00:00|2391.3|2385.3|2392.5|2386.5|2392.8|2386.8|2391.3|2385.3|6
1597640700000|2020-08-17 05:05:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1597641000000|2020-08-17 05:10:00|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1597641300000|2020-08-17 05:15:00|2392|2386|2392.8|2386.8|2392.8|2386.8|2392|2386|3
1597641600000|2020-08-17 05:20:00|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|4
1597641900000|2020-08-17 05:25:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1597642200000|2020-08-17 05:30:00|2391.8|2385.8|2397|2391|2397.8|2391.8|2391.8|2385.8|73
1597642500000|2020-08-17 05:35:00|2397.4|2391.4|2398|2392|2398.3|2392.3|2396.6|2390.6|35
1597642800000|2020-08-17 05:40:00|2398.3|2392.3|2406.4|2400.4|2407|2401|2398|2392|120
1597643100000|2020-08-17 05:45:00|2406.6|2400.6|2413.8|2407.8|2415.3|2409.3|2406.6|2400.6|150
1597643400000|2020-08-17 05:50:00|2414|2408|2416.8|2410.8|2417.3|2411.3|2411.8|2405.8|113
1597643700000|2020-08-17 05:55:00|2416.6|2410.6|2426.5|2420.5|2426.6|2420.6|2415.8|2409.8|152
1597644000000|2020-08-17 06:00:00|2426.6|2420.6|2427.3|2421.3|2427.8|2421.8|2417.9|2411.9|105
1597644300000|2020-08-17 06:05:00|2427|2421|2419|2413|2428.8|2422.8|2419|2413|164
1597644600000|2020-08-17 06:10:00|2419.3|2413.3|2422.5|2416.5|2422.8|2416.8|2419|2413|88
1597644900000|2020-08-17 06:15:00|2422|2416|2420.5|2414.5|2423.5|2417.5|2419.3|2413.3|43
1597645200000|2020-08-17 06:20:00|2420.9|2414.9|2416.8|2410.8|2421.8|2415.8|2414|2408|64
1597645500000|2020-08-17 06:25:00|2416.9|2410.9|2417|2411|2419|2413|2416.8|2410.8|55
1597645800000|2020-08-17 06:30:00|2416.8|2410.8|2419.4|2413.4|2419.4|2413.4|2415|2409|76
1597646100000|2020-08-17 06:35:00|2419.9|2413.9|2420.4|2414.4|2421|2415|2418.8|2412.8|32
1597646400000|2020-08-17 06:40:00|2420.8|2414.8|2423.3|2417.3|2423.5|2417.5|2420.8|2414.8|56
1597646700000|2020-08-17 06:45:00|2423.8|2417.8|2418.8|2412.8|2424.5|2418.5|2418.8|2412.8|74
1597647000000|2020-08-17 06:50:00|2418.3|2412.3|2419.8|2413.8|2419.8|2413.8|2417.3|2411.3|59
1597647300000|2020-08-17 06:55:00|2419.6|2413.6|2423.5|2417.5|2427.1|2421.1|2419.5|2413.5|91
1597647600000|2020-08-17 07:00:00|2423.4|2417.4|2434|2428|2438.4|2432.4|2423.4|2417.4|96
1597647900000|2020-08-17 07:05:00|2434.1|2428.1|2432.5|2426.5|2434.3|2428.3|2430.8|2424.8|52
1597648200000|2020-08-17 07:10:00|2432.4|2426.4|2428|2422|2432.8|2426.8|2427.5|2421.5|67
1597648500000|2020-08-17 07:15:00|2427.9|2421.9|2430.5|2424.5|2431.8|2425.8|2427.3|2421.3|52
1597648800000|2020-08-17 07:20:00|2430.3|2424.3|2432|2426|2432.8|2426.8|2430.3|2424.3|27
1597649100000|2020-08-17 07:25:00|2432.3|2426.3|2434|2428|2434.3|2428.3|2432|2426|29
1597649400000|2020-08-17 07:30:00|2433.9|2427.9|2434|2428|2434.4|2428.4|2432.8|2426.8|34
1597649700000|2020-08-17 07:35:00|2433.9|2427.9|2430.6|2424.6|2433.9|2427.9|2430.4|2424.4|26
1597650000000|2020-08-17 07:40:00|2430.4|2424.4|2430|2424|2431|2425|2429.8|2423.8|22
1597650300000|2020-08-17 07:45:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|14
1597650600000|2020-08-17 07:50:00|2432.1|2426.1|2432|2426|2432.8|2426.8|2432|2426|16
1597650900000|2020-08-17 07:55:00|2432.1|2426.1|2431|2425|2432.8|2426.8|2431|2425|11
1597651200000|2020-08-17 08:00:00|2430.9|2424.9|2434.5|2428.5|2434.5|2428.5|2430.5|2424.5|45
1597651500000|2020-08-17 08:05:00|2434.1|2428.1|2434.8|2428.8|2434.8|2428.8|2433.5|2427.5|10
1597651800000|2020-08-17 08:10:00|2434.3|2428.3|2433.3|2427.3|2434.8|2428.8|2433.3|2427.3|28
1597652100000|2020-08-17 08:15:00|2433.5|2427.5|2434.3|2428.3|2434.5|2428.5|2432.5|2426.5|31
1597652400000|2020-08-17 08:20:00|2434|2428|2430.3|2424.3|2434|2428|2429.3|2423.3|37
1597652700000|2020-08-17 08:25:00|2430|2424|2428.8|2422.8|2431.3|2425.3|2427.8|2421.8|31
1597653000000|2020-08-17 08:30:00|2428.9|2422.9|2430.5|2424.5|2432.5|2426.5|2428.9|2422.9|39
1597653300000|2020-08-17 08:35:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2428.1|2422.1|23
1597653600000|2020-08-17 08:40:00|2430.4|2424.4|2432|2426|2432.1|2426.1|2430.3|2424.3|25
1597653900000|2020-08-17 08:45:00|2431.5|2425.5|2429.3|2423.3|2431.5|2425.5|2429|2423|13
1597654200000|2020-08-17 08:50:00|2428.8|2422.8|2428.5|2422.5|2429.3|2423.3|2428|2422|22
1597654500000|2020-08-17 08:55:00|2428.8|2422.8|2431.3|2425.3|2431.3|2425.3|2428|2422|26
1597654800000|2020-08-17 09:00:00|2431|2425|2429.3|2423.3|2431.3|2425.3|2428.8|2422.8|15
1597655100000|2020-08-17 09:05:00|2429.5|2423.5|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|17
1597655400000|2020-08-17 09:10:00|2429.3|2423.3|2429.3|2423.3|2430.3|2424.3|2428.3|2422.3|28
1597655700000|2020-08-17 09:15:00|2429.5|2423.5|2429.8|2423.8|2430|2424|2429.3|2423.3|16
1597656000000|2020-08-17 09:20:00|2430|2424|2428.5|2422.5|2430|2424|2428.3|2422.3|19
1597656300000|2020-08-17 09:25:00|2428.3|2422.3|2428.3|2422.3|2429.3|2423.3|2427.5|2421.5|32
1597656600000|2020-08-17 09:30:00|2428.5|2422.5|2424.5|2418.5|2428.5|2422.5|2424.5|2418.5|25
1597656900000|2020-08-17 09:35:00|2424.6|2418.6|2424.3|2418.3|2425.3|2419.3|2423.8|2417.8|20
1597657200000|2020-08-17 09:40:00|2424|2418|2421|2415|2424|2418|2420.8|2414.8|24
1597657500000|2020-08-17 09:45:00|2420.8|2414.8|2420|2414|2422|2416|2418.8|2412.8|27
1597657800000|2020-08-17 09:50:00|2419.5|2413.5|2422.8|2416.8|2422.8|2416.8|2419.5|2413.5|20
1597658100000|2020-08-17 09:55:00|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.3|2415.3|12
1597658400000|2020-08-17 10:00:00|2421.8|2415.8|2419.3|2413.3|2422.3|2416.3|2419.3|2413.3|14
1597658700000|2020-08-17 10:05:00|2418.3|2412.3|2422.3|2416.3|2422.3|2416.3|2418.3|2412.3|24
1597659000000|2020-08-17 10:10:00|2423|2417|2419.5|2413.5|2423.4|2417.4|2419.5|2413.5|16
1597659300000|2020-08-17 10:15:00|2419.8|2413.8|2417.3|2411.3|2419.8|2413.8|2417.3|2411.3|13
1597659600000|2020-08-17 10:20:00|2416.5|2410.5|2417|2411|2417|2411|2415.8|2409.8|27
1597659900000|2020-08-17 10:25:00|2416.5|2410.5|2420|2414|2420|2414|2416.1|2410.1|21
1597660200000|2020-08-17 10:30:00|2419.9|2413.9|2419.8|2413.8|2420.3|2414.3|2419.3|2413.3|15
1597660500000|2020-08-17 10:35:00|2419.5|2413.5|2421|2415|2421.5|2415.5|2419.5|2413.5|6
1597660800000|2020-08-17 10:40:00|2421.3|2415.3|2423.9|2417.9|2424.9|2418.9|2421.3|2415.3|18
1597661100000|2020-08-17 10:45:00|2423.6|2417.6|2423.9|2417.9|2425.3|2419.3|2423.5|2417.5|20
1597661400000|2020-08-17 10:50:00|2424|2418|2423.3|2417.3|2424.1|2418.1|2421.6|2415.6|24
1597661700000|2020-08-17 10:55:00|2423.5|2417.5|2420.6|2414.6|2424.5|2418.5|2420.5|2414.5|23
1597662000000|2020-08-17 11:00:00|2420.3|2414.3|2421.8|2415.8|2421.8|2415.8|2419.6|2413.6|14
1597662300000|2020-08-17 11:05:00|2421.3|2415.3|2420.8|2414.8|2421.6|2415.6|2420.6|2414.6|14
1597662600000|2020-08-17 11:10:00|2420|2414|2414.5|2408.5|2420|2414|2413.8|2407.8|36
1597662900000|2020-08-17 11:15:00|2414.3|2408.3|2417.8|2411.8|2417.8|2411.8|2414.3|2408.3|20
1597663200000|2020-08-17 11:20:00|2418|2412|2420|2414|2420|2414|2417.1|2411.1|19
1597663500000|2020-08-17 11:25:00|2420.3|2414.3|2424.8|2418.8|2424.9|2418.9|2419.1|2413.1|29
1597663800000|2020-08-17 11:30:00|2425|2419|2427|2421|2427.1|2421.1|2423.6|2417.6|88
1597664100000|2020-08-17 11:35:00|2427.1|2421.1|2429.5|2423.5|2429.8|2423.8|2426.3|2420.3|62
1597664400000|2020-08-17 11:40:00|2429.4|2423.4|2429.5|2423.5|2430.8|2424.8|2428.8|2422.8|50
1597664700000|2020-08-17 11:45:00|2429.6|2423.6|2429.8|2423.8|2430.8|2424.8|2427.6|2421.6|58
1597665000000|2020-08-17 11:50:00|2430|2424|2424.5|2418.5|2430.8|2424.8|2423.4|2417.4|116
1597665300000|2020-08-17 11:55:00|2424.4|2418.4|2426.1|2420.1|2426.8|2420.8|2424.1|2418.1|38
1597665600000|2020-08-17 12:00:00|2426.5|2420.5|2425.8|2419.8|2427.8|2421.8|2424.5|2418.5|31
1597665900000|2020-08-17 12:05:00|2425.5|2419.5|2425.3|2419.3|2426.3|2420.3|2424.5|2418.5|31
1597666200000|2020-08-17 12:10:00|2425.5|2419.5|2429.4|2423.4|2429.6|2423.6|2425.5|2419.5|37
1597666500000|2020-08-17 12:15:00|2429.1|2423.1|2430.5|2424.5|2430.8|2424.8|2429|2423|63
1597666800000|2020-08-17 12:20:00|2430.6|2424.6|2430.6|2424.6|2430.9|2424.9|2429.8|2423.8|63
1597667100000|2020-08-17 12:25:00|2430.4|2424.4|2431.4|2425.4|2431.8|2425.8|2430.4|2424.4|64
1597667400000|2020-08-17 12:30:00|2431.5|2425.5|2432|2426|2432.3|2426.3|2431.3|2425.3|24
1597667700000|2020-08-17 12:35:00|2432.1|2426.1|2433.8|2427.8|2434|2428|2432|2426|22
1597668000000|2020-08-17 12:40:00|2433.3|2427.3|2432.8|2426.8|2434|2428|2432.5|2426.5|20
1597668300000|2020-08-17 12:45:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431|2425|11
1597668600000|2020-08-17 12:50:00|2432.3|2426.3|2433|2427|2433.3|2427.3|2431.5|2425.5|20
1597668900000|2020-08-17 12:55:00|2432.8|2426.8|2432.5|2426.5|2433.3|2427.3|2432|2426|25
1597669200000|2020-08-17 13:00:00|2432.4|2426.4|2431.8|2425.8|2434.1|2428.1|2429.5|2423.5|118
1597669500000|2020-08-17 13:05:00|2432.5|2426.5|2433.1|2427.1|2433.5|2427.5|2428.9|2422.9|102
1597669800000|2020-08-17 13:10:00|2433.4|2427.4|2434.5|2428.5|2434.8|2428.8|2432.6|2426.6|55
1597670100000|2020-08-17 13:15:00|2434.3|2428.3|2436.8|2430.8|2441.6|2435.6|2432.2|2426.2|150
1597670400000|2020-08-17 13:20:00|2437.3|2431.3|2434.5|2428.5|2438.5|2432.5|2433.3|2427.3|97
1597670700000|2020-08-17 13:25:00|2435|2429|2439.5|2433.5|2439.8|2433.8|2434.5|2428.5|70
1597671000000|2020-08-17 13:30:00|2439.8|2433.8|2441.5|2435.5|2441.5|2435.5|2438.3|2432.3|82
1597671300000|2020-08-17 13:35:00|2441.8|2435.8|2439.1|2433.1|2443|2437|2438.5|2432.5|104
1597671600000|2020-08-17 13:40:00|2439.4|2433.4|2441.1|2435.1|2442.3|2436.3|2439.4|2433.4|60
1597671900000|2020-08-17 13:45:00|2441|2435|2442.3|2436.3|2442.8|2436.8|2439.5|2433.5|56
1597672200000|2020-08-17 13:50:00|2442.8|2436.8|2441.1|2435.1|2445.9|2439.9|2440.1|2434.1|91
1597672500000|2020-08-17 13:55:00|2440.3|2434.3|2438.5|2432.5|2441.7|2435.7|2436.5|2430.5|99
1597672800000|2020-08-17 14:00:00|2438.4|2432.4|2439.3|2433.3|2439.8|2433.8|2437|2431|68
1597673100000|2020-08-17 14:05:00|2439|2433|2440.5|2434.5|2441.8|2435.8|2439|2433|48
1597673400000|2020-08-17 14:10:00|2441|2435|2438.5|2432.5|2441.3|2435.3|2437|2431|78
1597673700000|2020-08-17 14:15:00|2438.6|2432.6|2435|2429|2440|2434|2434.9|2428.9|53
1597674000000|2020-08-17 14:20:00|2435.4|2429.4|2439.5|2433.5|2439.5|2433.5|2435.4|2429.4|52
1597674300000|2020-08-17 14:25:00|2439.4|2433.4|2438|2432|2439.8|2433.8|2437|2431|45
1597674600000|2020-08-17 14:30:00|2438.3|2432.3|2441|2435|2441.8|2435.8|2438.3|2432.3|41
1597674900000|2020-08-17 14:35:00|2441.3|2435.3|2444.8|2438.8|2447.1|2441.1|2440.5|2434.5|74
1597675200000|2020-08-17 14:40:00|2444.5|2438.5|2446|2440|2447.8|2441.8|2444.3|2438.3|74
1597675500000|2020-08-17 14:45:00|2446.1|2440.1|2442.9|2436.9|2447.8|2441.8|2442.6|2436.6|87
1597675800000|2020-08-17 14:50:00|2443|2437|2441.3|2435.3|2443|2437|2439.6|2433.6|93
1597676100000|2020-08-17 14:55:00|2441.4|2435.4|2442.3|2436.3|2446.8|2440.8|2441.4|2435.4|204
1597676400000|2020-08-17 15:00:00|2442|2436|2441|2435|2442.5|2436.5|2439.1|2433.1|60
1597676700000|2020-08-17 15:05:00|2441.1|2435.1|2437.3|2431.3|2442.3|2436.3|2437.3|2431.3|53
1597677000000|2020-08-17 15:10:00|2437.5|2431.5|2438.8|2432.8|2439.8|2433.8|2435.9|2429.9|64
1597677300000|2020-08-17 15:15:00|2438.4|2432.4|2442.4|2436.4|2443|2437|2438.4|2432.4|53
1597677600000|2020-08-17 15:20:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2439.2|2433.2|37
1597677900000|2020-08-17 15:25:00|2442|2436|2444.5|2438.5|2444.6|2438.6|2439.8|2433.8|57
1597678200000|2020-08-17 15:30:00|2445|2439|2444|2438|2445.3|2439.3|2443|2437|44
1597678500000|2020-08-17 15:35:00|2444.1|2438.1|2441.6|2435.6|2444.4|2438.4|2441.6|2435.6|19
1597678800000|2020-08-17 15:40:00|2441.9|2435.9|2441.8|2435.8|2442.5|2436.5|2439.9|2433.9|41
1597679100000|2020-08-17 15:45:00|2441.6|2435.6|2441.5|2435.5|2442.1|2436.1|2440.6|2434.6|21
1597679400000|2020-08-17 15:50:00|2441.4|2435.4|2441.3|2435.3|2441.4|2435.4|2439.8|2433.8|24
1597679700000|2020-08-17 15:55:00|2442.1|2436.1|2443.5|2437.5|2443.5|2437.5|2441|2435|15
1597680000000|2020-08-17 16:00:00|2443.6|2437.6|2444|2438|2444.3|2438.3|2443.6|2437.6|9
1597680300000|2020-08-17 16:05:00|2444.1|2438.1|2445.4|2439.4|2445.4|2439.4|2444.1|2438.1|8
1597680600000|2020-08-17 16:10:00|2445.1|2439.1|2445.5|2439.5|2445.5|2439.5|2445|2439|5
1597680900000|2020-08-17 16:15:00|2445.3|2439.3|2444.5|2438.5|2445.5|2439.5|2444.5|2438.5|5
1597681200000|2020-08-17 16:20:00|2444.3|2438.3|2445.5|2439.5|2445.5|2439.5|2444.3|2438.3|8
1597681500000|2020-08-17 16:25:00|2445.6|2439.6|2444.8|2438.8|2445.8|2439.8|2444.8|2438.8|4
1597681800000|2020-08-17 16:30:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.3|2439.3|4
1597682100000|2020-08-17 16:35:00|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|4
1597682400000|2020-08-17 16:40:00|2446.9|2440.9|2447.5|2441.5|2447.5|2441.5|2446.9|2440.9|3
1597682700000|2020-08-17 16:45:00|2447.4|2441.4|2447.8|2441.8|2448.5|2442.5|2446.9|2440.9|13
1597683000000|2020-08-17 16:50:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1597683300000|2020-08-17 16:55:00|2448.3|2442.3|2448.5|2442.5|2448.8|2442.8|2448.3|2442.3|4
1597708800000|2020-08-18 00:00:00|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|6
1597709100000|2020-08-18 00:05:00|2449.3|2443.3|2451.6|2445.6|2451.9|2445.9|2449.3|2443.3|6
1597709400000|2020-08-18 00:10:00|2452.1|2446.1|2452.3|2446.3|2452.3|2446.3|2451.4|2445.4|6
1597710000000|2020-08-18 00:20:00|2452.8|2446.8|2454.6|2448.6|2454.6|2448.6|2452.8|2446.8|3
1597710300000|2020-08-18 00:25:00|2455|2449|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|3
1597710900000|2020-08-18 00:35:00|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|4
1597711200000|2020-08-18 00:40:00|2455.3|2449.3|2455.6|2449.6|2455.6|2449.6|2455.3|2449.3|2
1597711500000|2020-08-18 00:45:00|2455.4|2449.4|2455.3|2449.3|2455.4|2449.4|2455.3|2449.3|2
1597712100000|2020-08-18 00:55:00|2455|2449|2457.4|2451.4|2457.5|2451.5|2455|2449|8
1597712400000|2020-08-18 01:00:00|2457.6|2451.6|2455.3|2449.3|2457.8|2451.8|2449.3|2443.3|153
1597712700000|2020-08-18 01:05:00|2455.4|2449.4|2461.3|2455.3|2461.8|2455.8|2455.3|2449.3|57
1597713000000|2020-08-18 01:10:00|2461.4|2455.4|2459.4|2453.4|2462.5|2456.5|2459.1|2453.1|53
1597713300000|2020-08-18 01:15:00|2459.3|2453.3|2451.5|2445.5|2459.3|2453.3|2451.5|2445.5|131
1597713600000|2020-08-18 01:20:00|2451.8|2445.8|2449.8|2443.8|2452.4|2446.4|2449|2443|105
1597713900000|2020-08-18 01:25:00|2449.9|2443.9|2451.4|2445.4|2451.9|2445.9|2449.9|2443.9|30
1597714200000|2020-08-18 01:30:00|2451.3|2445.3|2450.6|2444.6|2452.6|2446.6|2450.6|2444.6|28
1597714500000|2020-08-18 01:35:00|2450.4|2444.4|2448.5|2442.5|2451.6|2445.6|2448.3|2442.3|67
1597714800000|2020-08-18 01:40:00|2448.8|2442.8|2451.1|2445.1|2452.1|2446.1|2448.3|2442.3|78
1597715100000|2020-08-18 01:45:00|2450.9|2444.9|2451.6|2445.6|2452.1|2446.1|2450.3|2444.3|21
1597715400000|2020-08-18 01:50:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|6
1597715700000|2020-08-18 01:55:00|2451.6|2445.6|2451.3|2445.3|2452.3|2446.3|2450.6|2444.6|36
1597716000000|2020-08-18 02:00:00|2451|2445|2447.5|2441.5|2451.3|2445.3|2446.5|2440.5|39
1597716300000|2020-08-18 02:05:00|2447.8|2441.8|2446|2440|2448.8|2442.8|2444|2438|61
1597716600000|2020-08-18 02:10:00|2446.8|2440.8|2445.1|2439.1|2446.8|2440.8|2443.5|2437.5|39
1597716900000|2020-08-18 02:15:00|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|7
1597717200000|2020-08-18 02:20:00|2445.4|2439.4|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|6
1597717500000|2020-08-18 02:25:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1597717800000|2020-08-18 02:30:00|2444.8|2438.8|2444.6|2438.6|2445.3|2439.3|2442.3|2436.3|31
1597718100000|2020-08-18 02:35:00|2444.4|2438.4|2445.9|2439.9|2446.3|2440.3|2443.8|2437.8|28
1597718400000|2020-08-18 02:40:00|2446.1|2440.1|2444.4|2438.4|2446.6|2440.6|2443.8|2437.8|17
1597718700000|2020-08-18 02:45:00|2444.6|2438.6|2442.6|2436.6|2444.6|2438.6|2441.3|2435.3|46
1597719000000|2020-08-18 02:50:00|2442.4|2436.4|2442.5|2436.5|2442.8|2436.8|2441|2435|90
1597719300000|2020-08-18 02:55:00|2442.8|2436.8|2443.8|2437.8|2443.8|2437.8|2441.8|2435.8|19
1597719600000|2020-08-18 03:00:00|2443.6|2437.6|2443.9|2437.9|2444.5|2438.5|2442.9|2436.9|20
1597719900000|2020-08-18 03:05:00|2444.1|2438.1|2446.8|2440.8|2447.3|2441.3|2444.1|2438.1|25
1597720200000|2020-08-18 03:10:00|2446.5|2440.5|2447.5|2441.5|2448.3|2442.3|2445.8|2439.8|26
1597720500000|2020-08-18 03:15:00|2447.3|2441.3|2447.3|2441.3|2447.6|2441.6|2446.8|2440.8|13
1597720800000|2020-08-18 03:20:00|2446.9|2440.9|2446.3|2440.3|2447.6|2441.6|2446.3|2440.3|16
1597721100000|2020-08-18 03:25:00|2446|2440|2446.3|2440.3|2446.8|2440.8|2445.8|2439.8|22
1597721400000|2020-08-18 03:30:00|2446.4|2440.4|2447.3|2441.3|2447.3|2441.3|2446.4|2440.4|3
1597721700000|2020-08-18 03:35:00|2447.4|2441.4|2447.8|2441.8|2447.8|2441.8|2447.4|2441.4|2
1597722000000|2020-08-18 03:40:00|2447.9|2441.9|2447.8|2441.8|2448|2442|2447.8|2441.8|3
1597722300000|2020-08-18 03:45:00|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|3
1597722600000|2020-08-18 03:50:00|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|3
1597722900000|2020-08-18 03:55:00|2449.6|2443.6|2451.8|2445.8|2451.8|2445.8|2449.6|2443.6|5
1597723200000|2020-08-18 04:00:00|2451.9|2445.9|2454|2448|2454|2448|2451.9|2445.9|7
1597723500000|2020-08-18 04:05:00|2454.1|2448.1|2456.8|2450.8|2456.8|2450.8|2454.1|2448.1|15
1597723800000|2020-08-18 04:10:00|2456.9|2450.9|2458.3|2452.3|2459.3|2453.3|2456.8|2450.8|18
1597724100000|2020-08-18 04:15:00|2458|2452|2458|2452|2458.3|2452.3|2457.8|2451.8|8
1597724400000|2020-08-18 04:20:00|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|3
1597724700000|2020-08-18 04:25:00|2458.3|2452.3|2457.8|2451.8|2459.3|2453.3|2457.8|2451.8|8
1597725000000|2020-08-18 04:30:00|2456.8|2450.8|2456.5|2450.5|2457.4|2451.4|2455.5|2449.5|8
1597725300000|2020-08-18 04:35:00|2456.8|2450.8|2458|2452|2458|2452|2456.3|2450.3|12
1597725600000|2020-08-18 04:40:00|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|5
1597725900000|2020-08-18 04:45:00|2458|2452|2457.8|2451.8|2458.3|2452.3|2457.5|2451.5|9
1597726200000|2020-08-18 04:50:00|2457.6|2451.6|2456.5|2450.5|2458.8|2452.8|2456.5|2450.5|15
1597726500000|2020-08-18 04:55:00|2456.4|2450.4|2458|2452|2458|2452|2455.5|2449.5|12
1597726800000|2020-08-18 05:00:00|2457.8|2451.8|2456.9|2450.9|2457.8|2451.8|2455.5|2449.5|24
1597727100000|2020-08-18 05:05:00|2456.4|2450.4|2457.3|2451.3|2458|2452|2456.4|2450.4|19
1597727400000|2020-08-18 05:10:00|2457.5|2451.5|2458.3|2452.3|2459|2453|2456.8|2450.8|27
1597727700000|2020-08-18 05:15:00|2458|2452|2456.8|2450.8|2458|2452|2456.8|2450.8|11
1597728000000|2020-08-18 05:20:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2455.5|2449.5|9
1597728300000|2020-08-18 05:25:00|2456.5|2450.5|2455.8|2449.8|2456.8|2450.8|2455.5|2449.5|11
1597728600000|2020-08-18 05:30:00|2455.9|2449.9|2454.5|2448.5|2457.6|2451.6|2452.3|2446.3|99
1597728900000|2020-08-18 05:35:00|2455|2449|2457.1|2451.1|2457.6|2451.6|2454|2448|52
1597729200000|2020-08-18 05:40:00|2457.3|2451.3|2457.8|2451.8|2459.8|2453.8|2457|2451|73
1597729500000|2020-08-18 05:45:00|2457.9|2451.9|2455.4|2449.4|2458|2452|2454.3|2448.3|65
1597729800000|2020-08-18 05:50:00|2454.9|2448.9|2452.8|2446.8|2454.9|2448.9|2452.8|2446.8|29
1597730100000|2020-08-18 05:55:00|2453|2447|2454.4|2448.4|2454.4|2448.4|2451.8|2445.8|24
1597730400000|2020-08-18 06:00:00|2453.9|2447.9|2453.1|2447.1|2454|2448|2450.5|2444.5|31
1597730700000|2020-08-18 06:05:00|2453.3|2447.3|2450.3|2444.3|2453.8|2447.8|2448.8|2442.8|35
1597731000000|2020-08-18 06:10:00|2449.9|2443.9|2446|2440|2450.3|2444.3|2446|2440|26
1597731300000|2020-08-18 06:15:00|2445.8|2439.8|2448.9|2442.9|2449.1|2443.1|2445.8|2439.8|48
1597731600000|2020-08-18 06:20:00|2449.3|2443.3|2448.5|2442.5|2451.9|2445.9|2447.4|2441.4|54
1597731900000|2020-08-18 06:25:00|2448|2442|2446.5|2440.5|2448.3|2442.3|2446.3|2440.3|50
1597732200000|2020-08-18 06:30:00|2446|2440|2448.3|2442.3|2450|2444|2445.5|2439.5|47
1597732500000|2020-08-18 06:35:00|2448.8|2442.8|2453.8|2447.8|2455.3|2449.3|2448.8|2442.8|91
1597732800000|2020-08-18 06:40:00|2453.9|2447.9|2447.8|2441.8|2454.8|2448.8|2447.8|2441.8|53
1597733100000|2020-08-18 06:45:00|2448|2442|2444|2438|2448.6|2442.6|2442.3|2436.3|71
1597733400000|2020-08-18 06:50:00|2443.8|2437.8|2446.6|2440.6|2447.5|2441.5|2443.5|2437.5|36
1597733700000|2020-08-18 06:55:00|2446.9|2440.9|2450.6|2444.6|2450.9|2444.9|2446.9|2440.9|38
1597734000000|2020-08-18 07:00:00|2450.5|2444.5|2455.6|2449.6|2456.5|2450.5|2449.3|2443.3|108
1597734300000|2020-08-18 07:05:00|2455.5|2449.5|2456.8|2450.8|2456.8|2450.8|2454.1|2448.1|61
1597734600000|2020-08-18 07:10:00|2456.6|2450.6|2456.3|2450.3|2457.3|2451.3|2455.3|2449.3|54
1597734900000|2020-08-18 07:15:00|2456.5|2450.5|2461.1|2455.1|2462.8|2456.8|2456|2450|45
1597735200000|2020-08-18 07:20:00|2461.4|2455.4|2455|2449|2462.8|2456.8|2454.5|2448.5|59
1597735500000|2020-08-18 07:25:00|2455.5|2449.5|2458.6|2452.6|2458.6|2452.6|2455|2449|28
1597735800000|2020-08-18 07:30:00|2458.9|2452.9|2460.6|2454.6|2461.5|2455.5|2458|2452|46
1597736100000|2020-08-18 07:35:00|2460.9|2454.9|2460.8|2454.8|2461.8|2455.8|2459.1|2453.1|40
1597736400000|2020-08-18 07:40:00|2460|2454|2460.5|2454.5|2460.8|2454.8|2459.6|2453.6|23
1597736700000|2020-08-18 07:45:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460|2454|12
1597737000000|2020-08-18 07:50:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2458.9|2452.9|21
1597737300000|2020-08-18 07:55:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2459.6|2453.6|18
1597737600000|2020-08-18 08:00:00|2461.3|2455.3|2457.3|2451.3|2461.3|2455.3|2456.5|2450.5|51
1597737900000|2020-08-18 08:05:00|2457.5|2451.5|2460.4|2454.4|2461|2455|2457.5|2451.5|36
1597738200000|2020-08-18 08:10:00|2460.9|2454.9|2460.6|2454.6|2461.8|2455.8|2460.3|2454.3|37
1597738500000|2020-08-18 08:15:00|2460.5|2454.5|2460.8|2454.8|2461.3|2455.3|2459|2453|45
1597738800000|2020-08-18 08:20:00|2460.5|2454.5|2461|2455|2461|2455|2459.1|2453.1|18
1597739100000|2020-08-18 08:25:00|2461.1|2455.1|2458|2452|2461.3|2455.3|2457|2451|37
1597739400000|2020-08-18 08:30:00|2457.9|2451.9|2459.1|2453.1|2461.3|2455.3|2455.5|2449.5|44
1597739700000|2020-08-18 08:35:00|2459.5|2453.5|2454.5|2448.5|2460|2454|2454.5|2448.5|27
1597740000000|2020-08-18 08:40:00|2454.4|2448.4|2455.8|2449.8|2456|2450|2453.5|2447.5|19
1597740300000|2020-08-18 08:45:00|2455.5|2449.5|2457.5|2451.5|2457.5|2451.5|2455.5|2449.5|21
1597740600000|2020-08-18 08:50:00|2457.4|2451.4|2459.5|2453.5|2460|2454|2455.6|2449.6|22
1597740900000|2020-08-18 08:55:00|2459.3|2453.3|2462.3|2456.3|2462.8|2456.8|2459.3|2453.3|22
1597741200000|2020-08-18 09:00:00|2462|2456|2469.8|2463.8|2470|2464|2462|2456|39
1597741500000|2020-08-18 09:05:00|2470|2464|2473.3|2467.3|2475.3|2469.3|2470|2464|81
1597741800000|2020-08-18 09:10:00|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2472.8|2466.8|47
1597742100000|2020-08-18 09:15:00|2473.8|2467.8|2477.8|2471.8|2477.8|2471.8|2473.5|2467.5|52
1597742400000|2020-08-18 09:20:00|2476.6|2470.6|2473.6|2467.6|2476.9|2470.9|2473|2467|66
1597742700000|2020-08-18 09:25:00|2473.9|2467.9|2473|2467|2474.5|2468.5|2472.5|2466.5|35
1597743000000|2020-08-18 09:30:00|2473.1|2467.1|2471|2465|2474|2468|2470.6|2464.6|31
1597743300000|2020-08-18 09:35:00|2471.1|2465.1|2471.3|2465.3|2472.3|2466.3|2470.6|2464.6|30
1597743600000|2020-08-18 09:40:00|2470|2464|2466.6|2460.6|2470.5|2464.5|2466|2460|47
1597743900000|2020-08-18 09:45:00|2466.9|2460.9|2469.5|2463.5|2469.5|2463.5|2466.9|2460.9|19
1597744200000|2020-08-18 09:50:00|2469.6|2463.6|2467.3|2461.3|2469.6|2463.6|2467|2461|28
1597744500000|2020-08-18 09:55:00|2467.5|2461.5|2467.3|2461.3|2467.6|2461.6|2466.8|2460.8|14
1597744800000|2020-08-18 10:00:00|2467.5|2461.5|2469.5|2463.5|2470.8|2464.8|2467.3|2461.3|22
1597745100000|2020-08-18 10:05:00|2470.3|2464.3|2471.5|2465.5|2471.8|2465.8|2470|2464|16
1597745400000|2020-08-18 10:10:00|2471.4|2465.4|2471.8|2465.8|2471.8|2465.8|2471|2465|16
1597745700000|2020-08-18 10:15:00|2471.5|2465.5|2471|2465|2471.8|2465.8|2470.8|2464.8|19
1597746000000|2020-08-18 10:20:00|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|15
1597746300000|2020-08-18 10:25:00|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1597746600000|2020-08-18 10:30:00|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2470|2464|7
1597746900000|2020-08-18 10:35:00|2470.9|2464.9|2470.3|2464.3|2470.9|2464.9|2469|2463|11
1597747200000|2020-08-18 10:40:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2468.6|2462.6|26
1597747500000|2020-08-18 10:45:00|2469.8|2463.8|2472.8|2466.8|2472.8|2466.8|2469.8|2463.8|11
1597747800000|2020-08-18 10:50:00|2473.8|2467.8|2475.3|2469.3|2475.3|2469.3|2473|2467|36
1597748100000|2020-08-18 10:55:00|2474.8|2468.8|2476.8|2470.8|2476.8|2470.8|2474.8|2468.8|21
1597748400000|2020-08-18 11:00:00|2476.5|2470.5|2478.8|2472.8|2479.3|2473.3|2476.3|2470.3|32
1597748700000|2020-08-18 11:05:00|2479|2473|2474.5|2468.5|2479.3|2473.3|2474.5|2468.5|24
1597749000000|2020-08-18 11:10:00|2474.4|2468.4|2476.5|2470.5|2476.8|2470.8|2474|2468|29
1597749300000|2020-08-18 11:15:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476|2470|15
1597749600000|2020-08-18 11:20:00|2476.8|2470.8|2475.3|2469.3|2477.3|2471.3|2475.3|2469.3|9
1597749900000|2020-08-18 11:25:00|2476|2470|2473.6|2467.6|2476|2470|2473.5|2467.5|14
1597750200000|2020-08-18 11:30:00|2473.9|2467.9|2473.8|2467.8|2475.5|2469.5|2473.5|2467.5|21
1597750500000|2020-08-18 11:35:00|2473.5|2467.5|2471.5|2465.5|2474.5|2468.5|2471.1|2465.1|25
1597750800000|2020-08-18 11:40:00|2471.6|2465.6|2472|2466|2472.8|2466.8|2471.5|2465.5|21
1597751100000|2020-08-18 11:45:00|2472.3|2466.3|2472.5|2466.5|2474.3|2468.3|2472|2466|28
1597751400000|2020-08-18 11:50:00|2472.8|2466.8|2471|2465|2476.3|2470.3|2470|2464|131
1597751700000|2020-08-18 11:55:00|2470.9|2464.9|2472.8|2466.8|2473.6|2467.6|2469.9|2463.9|48
1597752000000|2020-08-18 12:00:00|2473|2467|2472.5|2466.5|2474|2468|2472.5|2466.5|22
1597752300000|2020-08-18 12:05:00|2472.6|2466.6|2474.8|2468.8|2475.3|2469.3|2472.6|2466.6|15
1597752600000|2020-08-18 12:10:00|2474.6|2468.6|2472|2466|2474.6|2468.6|2471.8|2465.8|23
1597752900000|2020-08-18 12:15:00|2472.3|2466.3|2471.5|2465.5|2473.3|2467.3|2471|2465|26
1597753200000|2020-08-18 12:20:00|2471.6|2465.6|2471.8|2465.8|2473.4|2467.4|2470|2464|45
1597753500000|2020-08-18 12:25:00|2471.9|2465.9|2470|2464|2473.1|2467.1|2470|2464|52
1597753800000|2020-08-18 12:30:00|2470.1|2464.1|2471.8|2465.8|2475.2|2469.2|2470.1|2464.1|39
1597754100000|2020-08-18 12:35:00|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2470|2464|45
1597754400000|2020-08-18 12:40:00|2471.5|2465.5|2474.5|2468.5|2475.5|2469.5|2471.5|2465.5|43
1597754700000|2020-08-18 12:45:00|2474.6|2468.6|2478.5|2472.5|2478.8|2472.8|2474.6|2468.6|33
1597755000000|2020-08-18 12:50:00|2478.6|2472.6|2479.3|2473.3|2481|2475|2477.5|2471.5|59
1597755300000|2020-08-18 12:55:00|2479.5|2473.5|2480.5|2474.5|2481.3|2475.3|2479.3|2473.3|39
1597755600000|2020-08-18 13:00:00|2480.3|2474.3|2482.5|2476.5|2482.5|2476.5|2471|2465|235
1597755900000|2020-08-18 13:05:00|2482.4|2476.4|2479.9|2473.9|2482.5|2476.5|2476.5|2470.5|142
1597756200000|2020-08-18 13:10:00|2480.4|2474.4|2482|2476|2482|2476|2479.3|2473.3|68
1597756500000|2020-08-18 13:15:00|2482.1|2476.1|2482.5|2476.5|2483.3|2477.3|2479.5|2473.5|91
1597756800000|2020-08-18 13:20:00|2482.8|2476.8|2480.8|2474.8|2483.3|2477.3|2480.3|2474.3|85
1597757100000|2020-08-18 13:25:00|2481|2475|2477|2471|2481.6|2475.6|2476.5|2470.5|131
1597757400000|2020-08-18 13:30:00|2476.5|2470.5|2478.9|2472.9|2479.9|2473.9|2476|2470|103
1597757700000|2020-08-18 13:35:00|2479|2473|2482.5|2476.5|2482.8|2476.8|2478.9|2472.9|88
1597758000000|2020-08-18 13:40:00|2482.4|2476.4|2483|2477|2483.4|2477.4|2480.6|2474.6|55
1597758300000|2020-08-18 13:45:00|2483.3|2477.3|2480.5|2474.5|2484.3|2478.3|2480|2474|69
1597758600000|2020-08-18 13:50:00|2480.3|2474.3|2476.5|2470.5|2480.5|2474.5|2475|2469|96
1597758900000|2020-08-18 13:55:00|2476.3|2470.3|2471.6|2465.6|2480|2474|2470.5|2464.5|131
1597759200000|2020-08-18 14:00:00|2471|2465|2475.5|2469.5|2477.3|2471.3|2471|2465|152
1597759500000|2020-08-18 14:05:00|2475.3|2469.3|2465.4|2459.4|2475.5|2469.5|2464.6|2458.6|179
1597759800000|2020-08-18 14:10:00|2465.6|2459.6|2463|2457|2468.9|2462.9|2460.5|2454.5|123
1597760100000|2020-08-18 14:15:00|2462.9|2456.9|2464.5|2458.5|2469|2463|2462.6|2456.6|100
1597760400000|2020-08-18 14:20:00|2465|2459|2452.5|2446.5|2465|2459|2451.6|2445.6|174
1597760700000|2020-08-18 14:25:00|2452.4|2446.4|2447.4|2441.4|2452.8|2446.8|2443.6|2437.6|198
1597761000000|2020-08-18 14:30:00|2447.1|2441.1|2455.9|2449.9|2456.1|2450.1|2446.4|2440.4|97
1597761300000|2020-08-18 14:35:00|2455.3|2449.3|2456.4|2450.4|2458|2452|2453.6|2447.6|107
1597761600000|2020-08-18 14:40:00|2456.6|2450.6|2457.5|2451.5|2458|2452|2454.6|2448.6|100
1597761900000|2020-08-18 14:45:00|2457.6|2451.6|2453.8|2447.8|2458.4|2452.4|2452.3|2446.3|120
1597762200000|2020-08-18 14:50:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2451.6|2445.6|88
1597762500000|2020-08-18 14:55:00|2453.5|2447.5|2465|2459|2465.5|2459.5|2452.6|2446.6|162
1597762800000|2020-08-18 15:00:00|2465.1|2459.1|2462.5|2456.5|2466.1|2460.1|2462.3|2456.3|104
1597763100000|2020-08-18 15:05:00|2462|2456|2461.9|2455.9|2462.5|2456.5|2459.4|2453.4|48
1597763400000|2020-08-18 15:10:00|2461.6|2455.6|2459.6|2453.6|2461.6|2455.6|2457.6|2451.6|49
1597763700000|2020-08-18 15:15:00|2459.1|2453.1|2464|2458|2464.3|2458.3|2459.1|2453.1|37
1597764000000|2020-08-18 15:20:00|2463.9|2457.9|2457|2451|2464|2458|2457|2451|53
1597764300000|2020-08-18 15:25:00|2457.1|2451.1|2459.1|2453.1|2461.5|2455.5|2457.1|2451.1|27
1597764600000|2020-08-18 15:30:00|2459.4|2453.4|2463.1|2457.1|2463.4|2457.4|2458.6|2452.6|42
1597764900000|2020-08-18 15:35:00|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2462.9|2456.9|15
1597765200000|2020-08-18 15:40:00|2463.1|2457.1|2464.8|2458.8|2464.8|2458.8|2462|2456|22
1597765500000|2020-08-18 15:45:00|2464.6|2458.6|2463.1|2457.1|2464.6|2458.6|2462.6|2456.6|39
1597765800000|2020-08-18 15:50:00|2463.4|2457.4|2463.6|2457.6|2464.1|2458.1|2462.1|2456.1|28
1597766100000|2020-08-18 15:55:00|2463.9|2457.9|2462.6|2456.6|2464.5|2458.5|2462.6|2456.6|12
1597766400000|2020-08-18 16:00:00|2462.9|2456.9|2464.5|2458.5|2464.5|2458.5|2462.9|2456.9|9
1597766700000|2020-08-18 16:05:00|2464.4|2458.4|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1597767000000|2020-08-18 16:10:00|2464.6|2458.6|2464.9|2458.9|2464.9|2458.9|2464.5|2458.5|12
1597767300000|2020-08-18 16:15:00|2465.1|2459.1|2464.6|2458.6|2465.3|2459.3|2464.5|2458.5|13
1597767600000|2020-08-18 16:20:00|2464.5|2458.5|2463.9|2457.9|2464.6|2458.6|2463.9|2457.9|7
1597767900000|2020-08-18 16:25:00|2464.1|2458.1|2463.9|2457.9|2464.5|2458.5|2463.9|2457.9|4
1597768200000|2020-08-18 16:30:00|2464.1|2458.1|2465|2459|2465|2459|2463.5|2457.5|35
1597768500000|2020-08-18 16:35:00|2465.3|2459.3|2467.5|2461.5|2467.8|2461.8|2465|2459|48
1597768800000|2020-08-18 16:40:00|2467.6|2461.6|2469.4|2463.4|2469.4|2463.4|2467.6|2461.6|15
1597769100000|2020-08-18 16:45:00|2469.5|2463.5|2470|2464|2470.5|2464.5|2469.5|2463.5|8
1597769400000|2020-08-18 16:50:00|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469|2463|10
1597769700000|2020-08-18 16:55:00|2469|2463|2467.8|2461.8|2469|2463|2467.8|2461.8|15
1597795200000|2020-08-19 00:00:00|2471.9|2465.9|2466.6|2460.6|2471.9|2465.9|2466.6|2460.6|10
1597795500000|2020-08-19 00:05:00|2466.4|2460.4|2462.3|2456.3|2466.4|2460.4|2462.3|2456.3|12
1597795800000|2020-08-19 00:10:00|2462|2456|2461.3|2455.3|2462|2456|2459.8|2453.8|8
1597796100000|2020-08-19 00:15:00|2460.8|2454.8|2461.1|2455.1|2461.1|2455.1|2459.4|2453.4|15
1597796400000|2020-08-19 00:20:00|2461.3|2455.3|2462.1|2456.1|2462.1|2456.1|2461.3|2455.3|5
1597796700000|2020-08-19 00:25:00|2461.9|2455.9|2463.4|2457.4|2463.4|2457.4|2461.6|2455.6|6
1597797900000|2020-08-19 00:45:00|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1597798200000|2020-08-19 00:50:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1597798500000|2020-08-19 00:55:00|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|3
1597798800000|2020-08-19 01:00:00|2464.1|2458.1|2458.4|2452.4|2464.1|2458.1|2457.9|2451.9|67
1597799100000|2020-08-19 01:05:00|2458.6|2452.6|2463.6|2457.6|2463.6|2457.6|2458.6|2452.6|21
1597799400000|2020-08-19 01:10:00|2463.9|2457.9|2468.1|2462.1|2468.1|2462.1|2463.9|2457.9|43
1597799700000|2020-08-19 01:15:00|2468.4|2462.4|2468.6|2462.6|2471.4|2465.4|2465.6|2459.6|97
1597800000000|2020-08-19 01:20:00|2468.4|2462.4|2465.1|2459.1|2469.6|2463.6|2463.6|2457.6|90
1597800300000|2020-08-19 01:25:00|2464.9|2458.9|2463.1|2457.1|2465.4|2459.4|2463.1|2457.1|29
1597800600000|2020-08-19 01:30:00|2463.4|2457.4|2461.4|2455.4|2464.3|2458.3|2461.1|2455.1|27
1597800900000|2020-08-19 01:35:00|2461.6|2455.6|2463.4|2457.4|2463.4|2457.4|2461.3|2455.3|23
1597801200000|2020-08-19 01:40:00|2463.6|2457.6|2464.9|2458.9|2465.4|2459.4|2461.8|2455.8|67
1597801500000|2020-08-19 01:45:00|2464.8|2458.8|2465.8|2459.8|2467.8|2461.8|2464.8|2458.8|69
1597801800000|2020-08-19 01:50:00|2465.6|2459.6|2464.1|2458.1|2465.6|2459.6|2462.8|2456.8|54
1597802100000|2020-08-19 01:55:00|2464.4|2458.4|2466.3|2460.3|2467.5|2461.5|2464.3|2458.3|45
1597802400000|2020-08-19 02:00:00|2466.4|2460.4|2465.4|2459.4|2467|2461|2463.8|2457.8|35
1597802700000|2020-08-19 02:05:00|2466.1|2460.1|2463.3|2457.3|2466.1|2460.1|2461.8|2455.8|42
1597803000000|2020-08-19 02:10:00|2463.4|2457.4|2465.3|2459.3|2465.8|2459.8|2463.3|2457.3|32
1597803600000|2020-08-19 02:20:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1597803900000|2020-08-19 02:25:00|2464.6|2458.6|2463.4|2457.4|2464.6|2458.6|2463.4|2457.4|4
1597804200000|2020-08-19 02:30:00|2463.3|2457.3|2467.6|2461.6|2467.6|2461.6|2463.1|2457.1|24
1597804500000|2020-08-19 02:35:00|2467.4|2461.4|2469.5|2463.5|2470.3|2464.3|2466.9|2460.9|44
1597804800000|2020-08-19 02:40:00|2470.3|2464.3|2470|2464|2471.3|2465.3|2469.3|2463.3|38
1597805100000|2020-08-19 02:45:00|2470.5|2464.5|2470|2464|2471.9|2465.9|2469.8|2463.8|26
1597805400000|2020-08-19 02:50:00|2471|2465|2470.8|2464.8|2472.1|2466.1|2470|2464|44
1597805700000|2020-08-19 02:55:00|2470.9|2464.9|2475|2469|2475|2469|2470.4|2464.4|29
1597806000000|2020-08-19 03:00:00|2474.9|2468.9|2474|2468|2476.3|2470.3|2472.8|2466.8|54
1597806300000|2020-08-19 03:05:00|2473.5|2467.5|2470.5|2464.5|2473.8|2467.8|2469|2463|46
1597806600000|2020-08-19 03:10:00|2470.3|2464.3|2471|2465|2471.5|2465.5|2469.5|2463.5|26
1597806900000|2020-08-19 03:15:00|2471.3|2465.3|2472.9|2466.9|2473.9|2467.9|2471.3|2465.3|30
1597807200000|2020-08-19 03:20:00|2473.1|2467.1|2474.8|2468.8|2474.8|2468.8|2472.8|2466.8|25
1597807500000|2020-08-19 03:25:00|2474.6|2468.6|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|17
1597807800000|2020-08-19 03:30:00|2473.4|2467.4|2475.5|2469.5|2475.5|2469.5|2473.4|2467.4|8
1597808100000|2020-08-19 03:35:00|2475.8|2469.8|2476.3|2470.3|2476.5|2470.5|2475.8|2469.8|7
1597808400000|2020-08-19 03:40:00|2476.1|2470.1|2476.3|2470.3|2476.3|2470.3|2476|2470|4
1597808700000|2020-08-19 03:45:00|2476.1|2470.1|2476|2470|2476.1|2470.1|2476|2470|2
1597809000000|2020-08-19 03:50:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1597809600000|2020-08-19 04:00:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1597809900000|2020-08-19 04:05:00|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|4
1597810200000|2020-08-19 04:10:00|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472.8|2466.8|6
1597810500000|2020-08-19 04:15:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1597810800000|2020-08-19 04:20:00|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1597811700000|2020-08-19 04:35:00|2473|2467|2472.9|2466.9|2473|2467|2472.4|2466.4|4
1597812000000|2020-08-19 04:40:00|2472.8|2466.8|2473.1|2467.1|2473.1|2467.1|2472.8|2466.8|3
1597812600000|2020-08-19 04:50:00|2472.9|2466.9|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|4
1597812900000|2020-08-19 04:55:00|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1597813200000|2020-08-19 05:00:00|2474|2468|2472.9|2466.9|2474.9|2468.9|2472.9|2466.9|7
1597813500000|2020-08-19 05:05:00|2473.1|2467.1|2472.5|2466.5|2473.1|2467.1|2472|2466|18
1597813800000|2020-08-19 05:10:00|2472.3|2466.3|2473.8|2467.8|2473.8|2467.8|2472.3|2466.3|7
1597814100000|2020-08-19 05:15:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|12
1597814400000|2020-08-19 05:20:00|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|3
1597814700000|2020-08-19 05:25:00|2474.6|2468.6|2474.3|2468.3|2475.8|2469.8|2474.3|2468.3|15
1597815000000|2020-08-19 05:30:00|2474.5|2468.5|2473.8|2467.8|2475.3|2469.3|2472|2466|77
1597815300000|2020-08-19 05:35:00|2474|2468|2472.6|2466.6|2476.5|2470.5|2472.4|2466.4|45
1597815600000|2020-08-19 05:40:00|2472.3|2466.3|2470.8|2464.8|2472.8|2466.8|2470.4|2464.4|34
1597815900000|2020-08-19 05:45:00|2470.9|2464.9|2473.3|2467.3|2474.9|2468.9|2470.9|2464.9|60
1597816200000|2020-08-19 05:50:00|2473.1|2467.1|2476.8|2470.8|2477.5|2471.5|2472.8|2466.8|52
1597816500000|2020-08-19 05:55:00|2476.6|2470.6|2474.9|2468.9|2476.6|2470.6|2474.8|2468.8|38
1597816800000|2020-08-19 06:00:00|2474.8|2468.8|2477.5|2471.5|2477.6|2471.6|2473.5|2467.5|34
1597817100000|2020-08-19 06:05:00|2477|2471|2477.9|2471.9|2479.3|2473.3|2475.8|2469.8|49
1597817400000|2020-08-19 06:10:00|2478.1|2472.1|2478.1|2472.1|2478.3|2472.3|2476.6|2470.6|26
1597817700000|2020-08-19 06:15:00|2478.6|2472.6|2478.5|2472.5|2479.8|2473.8|2477.8|2471.8|52
1597818000000|2020-08-19 06:20:00|2478.3|2472.3|2479.8|2473.8|2480.4|2474.4|2478.3|2472.3|37
1597818300000|2020-08-19 06:25:00|2480.3|2474.3|2480.1|2474.1|2481.5|2475.5|2478.5|2472.5|48
1597818600000|2020-08-19 06:30:00|2480.4|2474.4|2480.3|2474.3|2481.5|2475.5|2479.6|2473.6|30
1597818900000|2020-08-19 06:35:00|2480.4|2474.4|2483|2477|2483.5|2477.5|2480.4|2474.4|44
1597819200000|2020-08-19 06:40:00|2482.5|2476.5|2485.3|2479.3|2486.8|2480.8|2481.8|2475.8|84
1597819500000|2020-08-19 06:45:00|2485.1|2479.1|2484.3|2478.3|2489.8|2483.8|2483.5|2477.5|112
1597819800000|2020-08-19 06:50:00|2484.5|2478.5|2486.5|2480.5|2488.5|2482.5|2484.3|2478.3|90
1597820100000|2020-08-19 06:55:00|2486.4|2480.4|2488.4|2482.4|2489.5|2483.5|2485.6|2479.6|60
1597820400000|2020-08-19 07:00:00|2488.1|2482.1|2485.9|2479.9|2490|2484|2483.4|2477.4|129
1597820700000|2020-08-19 07:05:00|2485.6|2479.6|2488.4|2482.4|2488.8|2482.8|2482.9|2476.9|67
1597821000000|2020-08-19 07:10:00|2488.5|2482.5|2489.4|2483.4|2490.8|2484.8|2488.1|2482.1|37
1597821300000|2020-08-19 07:15:00|2489.1|2483.1|2479|2473|2489.1|2483.1|2478.5|2472.5|92
1597821600000|2020-08-19 07:20:00|2478.9|2472.9|2482.6|2476.6|2484.4|2478.4|2478|2472|76
1597821900000|2020-08-19 07:25:00|2482.9|2476.9|2482.8|2476.8|2483.5|2477.5|2479.3|2473.3|64
1597822200000|2020-08-19 07:30:00|2482.5|2476.5|2481.1|2475.1|2484.5|2478.5|2481.1|2475.1|41
1597822500000|2020-08-19 07:35:00|2481.4|2475.4|2485.1|2479.1|2485.1|2479.1|2481.4|2475.4|65
1597822800000|2020-08-19 07:40:00|2484.9|2478.9|2481.4|2475.4|2485.5|2479.5|2481|2475|48
1597823100000|2020-08-19 07:45:00|2481.6|2475.6|2482.4|2476.4|2482.4|2476.4|2480.3|2474.3|50
1597823400000|2020-08-19 07:50:00|2482.1|2476.1|2484|2478|2484.9|2478.9|2480.5|2474.5|32
1597823700000|2020-08-19 07:55:00|2484.1|2478.1|2482.5|2476.5|2484.5|2478.5|2482.5|2476.5|28
1597824000000|2020-08-19 08:00:00|2483.4|2477.4|2483.5|2477.5|2484.4|2478.4|2482.5|2476.5|39
1597824300000|2020-08-19 08:05:00|2483.4|2477.4|2486.5|2480.5|2486.9|2480.9|2482.4|2476.4|48
1597824600000|2020-08-19 08:10:00|2486.3|2480.3|2489|2483|2489.3|2483.3|2485.8|2479.8|34
1597824900000|2020-08-19 08:15:00|2488.9|2482.9|2486.3|2480.3|2490.5|2484.5|2485.8|2479.8|55
1597825200000|2020-08-19 08:20:00|2486.5|2480.5|2490.8|2484.8|2491.5|2485.5|2485.9|2479.9|44
1597825500000|2020-08-19 08:25:00|2490.6|2484.6|2488.9|2482.9|2490.6|2484.6|2486.4|2480.4|22
1597825800000|2020-08-19 08:30:00|2488.6|2482.6|2491.5|2485.5|2492|2486|2487.6|2481.6|63
1597826100000|2020-08-19 08:35:00|2491.4|2485.4|2491|2485|2492|2486|2489.6|2483.6|54
1597826400000|2020-08-19 08:40:00|2491.5|2485.5|2491.8|2485.8|2492.1|2486.1|2491.3|2485.3|24
1597826700000|2020-08-19 08:45:00|2492|2486|2489.5|2483.5|2492.1|2486.1|2488.9|2482.9|47
1597827000000|2020-08-19 08:50:00|2489.9|2483.9|2490.3|2484.3|2490.3|2484.3|2487|2481|36
1597827300000|2020-08-19 08:55:00|2489.6|2483.6|2487.6|2481.6|2491.5|2485.5|2487.3|2481.3|70
1597827600000|2020-08-19 09:00:00|2487.9|2481.9|2490.3|2484.3|2490.3|2484.3|2487.5|2481.5|37
1597827900000|2020-08-19 09:05:00|2490|2484|2491.8|2485.8|2492|2486|2489.9|2483.9|25
1597828200000|2020-08-19 09:10:00|2492|2486|2489|2483|2492|2486|2488.3|2482.3|68
1597828500000|2020-08-19 09:15:00|2488.8|2482.8|2490.5|2484.5|2490.8|2484.8|2488|2482|46
1597828800000|2020-08-19 09:20:00|2490.8|2484.8|2497.8|2491.8|2497.8|2491.8|2490.8|2484.8|39
1597829100000|2020-08-19 09:25:00|2497.5|2491.5|2499|2493|2499.5|2493.5|2497.3|2491.3|32
1597829400000|2020-08-19 09:30:00|2498.9|2492.9|2495|2489|2498.9|2492.9|2495|2489|26
1597829700000|2020-08-19 09:35:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2493.3|2487.3|33
1597830000000|2020-08-19 09:40:00|2495.4|2489.4|2496|2490|2496.5|2490.5|2495|2489|24
1597830300000|2020-08-19 09:45:00|2495.9|2489.9|2495|2489|2497.5|2491.5|2495|2489|52
1597830600000|2020-08-19 09:50:00|2495.3|2489.3|2489.3|2483.3|2495.3|2489.3|2489.3|2483.3|51
1597830900000|2020-08-19 09:55:00|2489.4|2483.4|2489|2483|2493.6|2487.6|2488.9|2482.9|43
1597831200000|2020-08-19 10:00:00|2489.3|2483.3|2490|2484|2490.5|2484.5|2488.1|2482.1|34
1597831500000|2020-08-19 10:05:00|2490.5|2484.5|2488|2482|2490.8|2484.8|2488|2482|13
1597831800000|2020-08-19 10:10:00|2488.1|2482.1|2487|2481|2488.8|2482.8|2486.8|2480.8|22
1597832100000|2020-08-19 10:15:00|2486.8|2480.8|2486|2480|2487.4|2481.4|2486|2480|27
1597832400000|2020-08-19 10:20:00|2486.1|2480.1|2489.1|2483.1|2489.5|2483.5|2486.1|2480.1|23
1597832700000|2020-08-19 10:25:00|2489|2483|2490.1|2484.1|2490.5|2484.5|2488.5|2482.5|18
1597833000000|2020-08-19 10:30:00|2490|2484|2488.8|2482.8|2490.1|2484.1|2487.8|2481.8|25
1597833300000|2020-08-19 10:35:00|2489.9|2483.9|2490.8|2484.8|2490.8|2484.8|2489|2483|29
1597833600000|2020-08-19 10:40:00|2492|2486|2494.3|2488.3|2495|2489|2491.9|2485.9|27
1597833900000|2020-08-19 10:45:00|2494.1|2488.1|2492.3|2486.3|2494.1|2488.1|2491.5|2485.5|44
1597834200000|2020-08-19 10:50:00|2492|2486|2494.3|2488.3|2494.3|2488.3|2492|2486|18
1597834500000|2020-08-19 10:55:00|2494.5|2488.5|2494.8|2488.8|2496.3|2490.3|2494.1|2488.1|30
1597834800000|2020-08-19 11:00:00|2495.3|2489.3|2496.8|2490.8|2496.8|2490.8|2495|2489|32
1597835100000|2020-08-19 11:05:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|19
1597835400000|2020-08-19 11:10:00|2496.6|2490.6|2497|2491|2497.3|2491.3|2496.1|2490.1|12
1597835700000|2020-08-19 11:15:00|2497.5|2491.5|2496|2490|2497.8|2491.8|2496|2490|34
1597836000000|2020-08-19 11:20:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2495.6|2489.6|26
1597836300000|2020-08-19 11:25:00|2496|2490|2494|2488|2496|2490|2493.3|2487.3|28
1597836600000|2020-08-19 11:30:00|2494.1|2488.1|2493.5|2487.5|2494.5|2488.5|2492.5|2486.5|36
1597836900000|2020-08-19 11:35:00|2493|2487|2492.5|2486.5|2493|2487|2492|2486|23
1597837200000|2020-08-19 11:40:00|2492.6|2486.6|2493.9|2487.9|2493.9|2487.9|2492.5|2486.5|23
1597837500000|2020-08-19 11:45:00|2494|2488|2494|2488|2494.9|2488.9|2493.3|2487.3|45
1597837800000|2020-08-19 11:50:00|2493.9|2487.9|2492.9|2486.9|2494|2488|2491.3|2485.3|60
1597838100000|2020-08-19 11:55:00|2494.9|2488.9|2494|2488|2495|2489|2492.9|2486.9|33
1597838400000|2020-08-19 12:00:00|2494.1|2488.1|2495.5|2489.5|2495.8|2489.8|2493.9|2487.9|55
1597838700000|2020-08-19 12:05:00|2495.4|2489.4|2494.5|2488.5|2498.2|2492.2|2494|2488|63
1597839000000|2020-08-19 12:10:00|2495|2489|2496.6|2490.6|2497.4|2491.4|2494|2488|58
1597839300000|2020-08-19 12:15:00|2497|2491|2497.3|2491.3|2497.8|2491.8|2496.1|2490.1|44
1597839600000|2020-08-19 12:20:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2496|2490|75
1597839900000|2020-08-19 12:25:00|2497.3|2491.3|2498.6|2492.6|2498.6|2492.6|2496.5|2490.5|54
1597840200000|2020-08-19 12:30:00|2498.5|2492.5|2498.3|2492.3|2501.3|2495.3|2498|2492|65
1597840500000|2020-08-19 12:35:00|2497.8|2491.8|2500.3|2494.3|2500.3|2494.3|2497.8|2491.8|37
1597840800000|2020-08-19 12:40:00|2500|2494|2499.3|2493.3|2500.3|2494.3|2498.5|2492.5|50
1597841100000|2020-08-19 12:45:00|2499.4|2493.4|2502|2496|2502.6|2496.6|2499.4|2493.4|38
1597841400000|2020-08-19 12:50:00|2502.1|2496.1|2507.5|2501.5|2507.5|2501.5|2502.1|2496.1|48
1597841700000|2020-08-19 12:55:00|2507|2501|2503.5|2497.5|2507.8|2501.8|2503.5|2497.5|51
1597842000000|2020-08-19 13:00:00|2503.6|2497.6|2504|2498|2509|2503|2501.3|2495.3|231
1597842300000|2020-08-19 13:05:00|2504.3|2498.3|2506.4|2500.4|2510|2504|2503.5|2497.5|130
1597842600000|2020-08-19 13:10:00|2506.6|2500.6|2507.4|2501.4|2507.5|2501.5|2504.3|2498.3|110
1597842900000|2020-08-19 13:15:00|2508|2502|2507.5|2501.5|2508.3|2502.3|2506|2500|119
1597843200000|2020-08-19 13:20:00|2507.4|2501.4|2503|2497|2507.4|2501.4|2502|2496|75
1597843500000|2020-08-19 13:25:00|2503.1|2497.1|2504|2498|2507.3|2501.3|2500.8|2494.8|76
1597843800000|2020-08-19 13:30:00|2503.8|2497.8|2510|2504|2510.5|2504.5|2503.6|2497.6|78
1597844100000|2020-08-19 13:35:00|2510.4|2504.4|2511.3|2505.3|2512.8|2506.8|2509.9|2503.9|91
1597844400000|2020-08-19 13:40:00|2511|2505|2506.3|2500.3|2511|2505|2505.8|2499.8|86
1597844700000|2020-08-19 13:45:00|2507|2501|2511.9|2505.9|2512|2506|2506.5|2500.5|98
1597845000000|2020-08-19 13:50:00|2512|2506|2515.6|2509.6|2518.3|2512.3|2512|2506|112
1597845300000|2020-08-19 13:55:00|2515.5|2509.5|2519.3|2513.3|2519.5|2513.5|2513.1|2507.1|124
1597845600000|2020-08-19 14:00:00|2519|2513|2520.3|2514.3|2520.8|2514.8|2516.5|2510.5|87
1597845900000|2020-08-19 14:05:00|2520.5|2514.5|2523.1|2517.1|2524.5|2518.5|2520|2514|89
1597846200000|2020-08-19 14:10:00|2523.4|2517.4|2519.1|2513.1|2524.8|2518.8|2519.1|2513.1|77
1597846500000|2020-08-19 14:15:00|2519.4|2513.4|2519.9|2513.9|2521.5|2515.5|2518.5|2512.5|73
1597846800000|2020-08-19 14:20:00|2520|2514|2524.8|2518.8|2525|2519|2520|2514|65
1597847100000|2020-08-19 14:25:00|2525.3|2519.3|2522.7|2516.7|2525.5|2519.5|2520.5|2514.5|112
1597847400000|2020-08-19 14:30:00|2523|2517|2525.5|2519.5|2527.9|2521.9|2523|2517|75
1597847700000|2020-08-19 14:35:00|2525|2519|2521.8|2515.8|2527.3|2521.3|2521.3|2515.3|107
1597848000000|2020-08-19 14:40:00|2521.3|2515.3|2519.8|2513.8|2524.5|2518.5|2519.6|2513.6|137
1597848300000|2020-08-19 14:45:00|2519.4|2513.4|2512.6|2506.6|2523.3|2517.3|2511.4|2505.4|169
1597848600000|2020-08-19 14:50:00|2512.5|2506.5|2513.5|2507.5|2516.2|2510.2|2511.3|2505.3|93
1597848900000|2020-08-19 14:55:00|2513.4|2507.4|2509.3|2503.3|2513.4|2507.4|2505.3|2499.3|214
1597849200000|2020-08-19 15:00:00|2509.5|2503.5|2504.8|2498.8|2511.6|2505.6|2500.3|2494.3|171
1597849500000|2020-08-19 15:05:00|2505|2499|2505.9|2499.9|2508.7|2502.7|2503|2497|114
1597849800000|2020-08-19 15:10:00|2505.6|2499.6|2504|2498|2507.8|2501.8|2503.6|2497.6|104
1597850100000|2020-08-19 15:15:00|2503.9|2497.9|2507.5|2501.5|2509.5|2503.5|2503.5|2497.5|69
1597850400000|2020-08-19 15:20:00|2507.4|2501.4|2506.5|2500.5|2507.8|2501.8|2505.6|2499.6|54
1597850700000|2020-08-19 15:25:00|2506.8|2500.8|2506|2500|2506.8|2500.8|2503.1|2497.1|98
1597851000000|2020-08-19 15:30:00|2506.4|2500.4|2506.8|2500.8|2509.4|2503.4|2506.3|2500.3|39
1597851300000|2020-08-19 15:35:00|2507|2501|2506.5|2500.5|2510.2|2504.2|2506.5|2500.5|50
1597851600000|2020-08-19 15:40:00|2506.6|2500.6|2508.8|2502.8|2509|2503|2504.8|2498.8|49
1597851900000|2020-08-19 15:45:00|2509|2503|2507.1|2501.1|2509|2503|2506.5|2500.5|21
1597852200000|2020-08-19 15:50:00|2506.9|2500.9|2505.5|2499.5|2507.7|2501.7|2505.1|2499.1|26
1597852500000|2020-08-19 15:55:00|2505.6|2499.6|2502.3|2496.3|2506.5|2500.5|2501.6|2495.6|49
1597852800000|2020-08-19 16:00:00|2502|2496|2502.8|2496.8|2502.8|2496.8|2500.5|2494.5|50
1597853100000|2020-08-19 16:05:00|2502.3|2496.3|2501|2495|2502.8|2496.8|2500.9|2494.9|8
1597853400000|2020-08-19 16:10:00|2501.1|2495.1|2501|2495|2502.5|2496.5|2501|2495|20
1597853700000|2020-08-19 16:15:00|2500.8|2494.8|2501.8|2495.8|2502.3|2496.3|2500.8|2494.8|24
1597854000000|2020-08-19 16:20:00|2501.5|2495.5|2503.9|2497.9|2503.9|2497.9|2501|2495|16
1597854300000|2020-08-19 16:25:00|2503.3|2497.3|2504.4|2498.4|2505.5|2499.5|2502.8|2496.8|22
1597854600000|2020-08-19 16:30:00|2504.1|2498.1|2502.5|2496.5|2504.1|2498.1|2502.5|2496.5|24
1597854900000|2020-08-19 16:35:00|2502.6|2496.6|2502.9|2496.9|2503.5|2497.5|2502.4|2496.4|15
1597855200000|2020-08-19 16:40:00|2503.1|2497.1|2505.6|2499.6|2506.1|2500.1|2503.1|2497.1|11
1597855500000|2020-08-19 16:45:00|2505.5|2499.5|2500.9|2494.9|2505.5|2499.5|2499.3|2493.3|30
1597855800000|2020-08-19 16:50:00|2500.6|2494.6|2500|2494|2501.4|2495.4|2499.4|2493.4|15
1597856100000|2020-08-19 16:55:00|2501.1|2495.1|2501.8|2495.8|2501.8|2495.8|2501.1|2495.1|4
1597881600000|2020-08-20 00:00:00|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2489.8|2483.8|6
1597881900000|2020-08-20 00:05:00|2489.5|2483.5|2486.1|2480.1|2489.5|2483.5|2485.1|2479.1|16
1597882200000|2020-08-20 00:10:00|2485.9|2479.9|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|6
1597882500000|2020-08-20 00:15:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1597882800000|2020-08-20 00:20:00|2487|2481|2486.8|2480.8|2487.6|2481.6|2486.8|2480.8|3
1597883100000|2020-08-20 00:25:00|2486.9|2480.9|2487.6|2481.6|2487.6|2481.6|2486.9|2480.9|2
1597883700000|2020-08-20 00:35:00|2487.8|2481.8|2488.6|2482.6|2488.8|2482.8|2487.8|2481.8|7
1597884300000|2020-08-20 00:45:00|2488.8|2482.8|2490|2484|2490|2484|2488.8|2482.8|4
1597884600000|2020-08-20 00:50:00|2489.8|2483.8|2489.1|2483.1|2489.8|2483.8|2489.1|2483.1|3
1597884900000|2020-08-20 00:55:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1597885200000|2020-08-20 01:00:00|2490.4|2484.4|2484.4|2478.4|2493|2487|2484.4|2478.4|78
1597885500000|2020-08-20 01:05:00|2484.3|2478.3|2491.9|2485.9|2493.1|2487.1|2478.9|2472.9|95
1597885800000|2020-08-20 01:10:00|2491.6|2485.6|2488.4|2482.4|2494.4|2488.4|2488.1|2482.1|50
1597886100000|2020-08-20 01:15:00|2488.6|2482.6|2480.6|2474.6|2488.6|2482.6|2480.6|2474.6|54
1597886400000|2020-08-20 01:20:00|2480.3|2474.3|2480.6|2474.6|2485.6|2479.6|2479.9|2473.9|81
1597886700000|2020-08-20 01:25:00|2480.4|2474.4|2481.6|2475.6|2481.6|2475.6|2477|2471|47
1597887000000|2020-08-20 01:30:00|2481.4|2475.4|2482.6|2476.6|2484.1|2478.1|2481.4|2475.4|22
1597887300000|2020-08-20 01:35:00|2482.3|2476.3|2482.6|2476.6|2483.5|2477.5|2477.8|2471.8|45
1597887600000|2020-08-20 01:40:00|2482.9|2476.9|2487.9|2481.9|2488.4|2482.4|2482.8|2476.8|89
1597887900000|2020-08-20 01:45:00|2488.1|2482.1|2489.1|2483.1|2489.9|2483.9|2487.8|2481.8|48
1597888200000|2020-08-20 01:50:00|2489.3|2483.3|2490.6|2484.6|2493.5|2487.5|2489.3|2483.3|71
1597888500000|2020-08-20 01:55:00|2490.4|2484.4|2493.4|2487.4|2493.4|2487.4|2488.8|2482.8|51
1597888800000|2020-08-20 02:00:00|2492.9|2486.9|2490.4|2484.4|2492.9|2486.9|2489.6|2483.6|27
1597889100000|2020-08-20 02:05:00|2490.1|2484.1|2487|2481|2490.1|2484.1|2487|2481|46
1597889400000|2020-08-20 02:10:00|2487.1|2481.1|2488.9|2482.9|2489.6|2483.6|2486.3|2480.3|50
1597889700000|2020-08-20 02:15:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1597890300000|2020-08-20 02:25:00|2489.3|2483.3|2489.4|2483.4|2489.4|2483.4|2489.3|2483.3|2
1597890600000|2020-08-20 02:30:00|2489.1|2483.1|2491.4|2485.4|2492.4|2486.4|2489.1|2483.1|21
1597890900000|2020-08-20 02:35:00|2491.1|2485.1|2490.1|2484.1|2491.1|2485.1|2488.1|2482.1|19
1597891200000|2020-08-20 02:40:00|2489.9|2483.9|2490.5|2484.5|2491.1|2485.1|2489.4|2483.4|18
1597891500000|2020-08-20 02:45:00|2490.3|2484.3|2492.1|2486.1|2492.1|2486.1|2490.1|2484.1|14
1597891800000|2020-08-20 02:50:00|2492.3|2486.3|2493.1|2487.1|2493.1|2487.1|2490.9|2484.9|14
1597892100000|2020-08-20 02:55:00|2493.3|2487.3|2496.1|2490.1|2496.1|2490.1|2493.3|2487.3|17
1597892400000|2020-08-20 03:00:00|2495.9|2489.9|2494.1|2488.1|2495.9|2489.9|2493.9|2487.9|22
1597892700000|2020-08-20 03:05:00|2494.4|2488.4|2495.9|2489.9|2497|2491|2494.4|2488.4|20
1597893000000|2020-08-20 03:10:00|2495.8|2489.8|2491.8|2485.8|2495.8|2489.8|2491.3|2485.3|41
1597893300000|2020-08-20 03:15:00|2491.4|2485.4|2491.8|2485.8|2492.8|2486.8|2490.3|2484.3|38
1597893600000|2020-08-20 03:20:00|2491.3|2485.3|2494.3|2488.3|2494.3|2488.3|2490.5|2484.5|93
1597893900000|2020-08-20 03:25:00|2494.1|2488.1|2493.6|2487.6|2495.6|2489.6|2493.4|2487.4|115
1597894200000|2020-08-20 03:30:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1597894500000|2020-08-20 03:35:00|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|3
1597894800000|2020-08-20 03:40:00|2493.8|2487.8|2491.9|2485.9|2493.8|2487.8|2491.5|2485.5|28
1597895100000|2020-08-20 03:45:00|2491.8|2485.8|2491.6|2485.6|2491.8|2485.8|2491.3|2485.3|6
1597895400000|2020-08-20 03:50:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1597895700000|2020-08-20 03:55:00|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|8
1597896000000|2020-08-20 04:00:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1597896300000|2020-08-20 04:05:00|2492.6|2486.6|2494.4|2488.4|2494.4|2488.4|2492.6|2486.6|8
1597897200000|2020-08-20 04:20:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|3
1597898700000|2020-08-20 04:45:00|2496|2490|2495.6|2489.6|2496.5|2490.5|2494.9|2488.9|11
1597899000000|2020-08-20 04:50:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|10
1597899300000|2020-08-20 04:55:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1597899600000|2020-08-20 05:00:00|2494.8|2488.8|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|10
1597899900000|2020-08-20 05:05:00|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|3
1597900200000|2020-08-20 05:10:00|2495.6|2489.6|2496.4|2490.4|2497|2491|2495.6|2489.6|5
1597900500000|2020-08-20 05:15:00|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|4
1597900800000|2020-08-20 05:20:00|2496.8|2490.8|2496.4|2490.4|2496.8|2490.8|2496.4|2490.4|3
1597901100000|2020-08-20 05:25:00|2496.3|2490.3|2494.6|2488.6|2496.3|2490.3|2493.5|2487.5|10
1597901400000|2020-08-20 05:30:00|2494.4|2488.4|2489.1|2483.1|2495.3|2489.3|2487.3|2481.3|117
1597901700000|2020-08-20 05:35:00|2489.8|2483.8|2493.5|2487.5|2494|2488|2488.8|2482.8|40
1597902000000|2020-08-20 05:40:00|2493.8|2487.8|2495.1|2489.1|2495.3|2489.3|2492.3|2486.3|46
1597902300000|2020-08-20 05:45:00|2495.3|2489.3|2496.4|2490.4|2497.8|2491.8|2495|2489|38
1597902600000|2020-08-20 05:50:00|2496.3|2490.3|2493.6|2487.6|2496.3|2490.3|2492.4|2486.4|44
1597902900000|2020-08-20 05:55:00|2493.4|2487.4|2492.3|2486.3|2493.4|2487.4|2491.1|2485.1|34
1597903200000|2020-08-20 06:00:00|2492|2486|2491.6|2485.6|2495.3|2489.3|2491.5|2485.5|58
1597903500000|2020-08-20 06:05:00|2491.3|2485.3|2491.3|2485.3|2492|2486|2488.3|2482.3|100
1597903800000|2020-08-20 06:10:00|2491.8|2485.8|2490.6|2484.6|2492.8|2486.8|2487.8|2481.8|73
1597904100000|2020-08-20 06:15:00|2490.8|2484.8|2487|2481|2492.2|2486.2|2485.8|2479.8|77
1597904400000|2020-08-20 06:20:00|2486.8|2480.8|2486.6|2480.6|2488.4|2482.4|2483|2477|85
1597904700000|2020-08-20 06:25:00|2486.8|2480.8|2483.9|2477.9|2487.9|2481.9|2483.9|2477.9|40
1597905000000|2020-08-20 06:30:00|2483.8|2477.8|2480.9|2474.9|2484.1|2478.1|2480.9|2474.9|63
1597905300000|2020-08-20 06:35:00|2480.8|2474.8|2479.5|2473.5|2482.8|2476.8|2479.5|2473.5|54
1597905600000|2020-08-20 06:40:00|2479.8|2473.8|2477|2471|2480|2474|2474.8|2468.8|98
1597905900000|2020-08-20 06:45:00|2476.8|2470.8|2480.9|2474.9|2480.9|2474.9|2472|2466|109
1597906200000|2020-08-20 06:50:00|2480.8|2474.8|2485.1|2479.1|2485.3|2479.3|2480.5|2474.5|85
1597906500000|2020-08-20 06:55:00|2485.4|2479.4|2487.1|2481.1|2487.8|2481.8|2485.4|2479.4|31
1597906800000|2020-08-20 07:00:00|2487.4|2481.4|2492|2486|2495.9|2489.9|2487.4|2481.4|98
1597907100000|2020-08-20 07:05:00|2492.3|2486.3|2488|2482|2492.9|2486.9|2486.3|2480.3|111
1597907400000|2020-08-20 07:10:00|2488.3|2482.3|2484|2478|2491.9|2485.9|2484|2478|79
1597907700000|2020-08-20 07:15:00|2484.1|2478.1|2483.3|2477.3|2485.1|2479.1|2481.5|2475.5|59
1597908000000|2020-08-20 07:20:00|2483.1|2477.1|2481.3|2475.3|2485.8|2479.8|2480.4|2474.4|74
1597908300000|2020-08-20 07:25:00|2481.5|2475.5|2487.3|2481.3|2487.5|2481.5|2481.5|2475.5|45
1597908600000|2020-08-20 07:30:00|2487.4|2481.4|2488.5|2482.5|2491.4|2485.4|2487.3|2481.3|69
1597908900000|2020-08-20 07:35:00|2487.8|2481.8|2485.5|2479.5|2487.8|2481.8|2485|2479|62
1597909200000|2020-08-20 07:40:00|2486|2480|2488|2482|2488|2482|2485.3|2479.3|55
1597909500000|2020-08-20 07:45:00|2487.8|2481.8|2484.8|2478.8|2488.4|2482.4|2484.8|2478.8|29
1597909800000|2020-08-20 07:50:00|2485|2479|2484.8|2478.8|2485.3|2479.3|2484.3|2478.3|17
1597910100000|2020-08-20 07:55:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.3|2478.3|29
1597910400000|2020-08-20 08:00:00|2484.5|2478.5|2481|2475|2486.3|2480.3|2481|2475|56
1597910700000|2020-08-20 08:05:00|2480.9|2474.9|2478.5|2472.5|2480.9|2474.9|2477.8|2471.8|38
1597911000000|2020-08-20 08:10:00|2478.4|2472.4|2478.5|2472.5|2478.5|2472.5|2476.5|2470.5|45
1597911300000|2020-08-20 08:15:00|2478.4|2472.4|2477.8|2471.8|2478.4|2472.4|2475.9|2469.9|48
1597911600000|2020-08-20 08:20:00|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2475.5|2469.5|45
1597911900000|2020-08-20 08:25:00|2478.4|2472.4|2479.8|2473.8|2479.8|2473.8|2476.9|2470.9|32
1597912200000|2020-08-20 08:30:00|2479.5|2473.5|2475.5|2469.5|2479.5|2473.5|2475.5|2469.5|93
1597912500000|2020-08-20 08:35:00|2475.3|2469.3|2477|2471|2477.8|2471.8|2475.3|2469.3|36
1597912800000|2020-08-20 08:40:00|2477.1|2471.1|2477|2471|2477.4|2471.4|2475.3|2469.3|29
1597913100000|2020-08-20 08:45:00|2476.9|2470.9|2475|2469|2477.3|2471.3|2474.3|2468.3|29
1597913400000|2020-08-20 08:50:00|2475.1|2469.1|2476|2470|2476.3|2470.3|2475|2469|21
1597913700000|2020-08-20 08:55:00|2476.3|2470.3|2477.4|2471.4|2479.3|2473.3|2475.9|2469.9|67
1597914000000|2020-08-20 09:00:00|2477.9|2471.9|2479.5|2473.5|2480.8|2474.8|2477.9|2471.9|56
1597914300000|2020-08-20 09:05:00|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2479.5|2473.5|14
1597914600000|2020-08-20 09:10:00|2479.5|2473.5|2480|2474|2480.8|2474.8|2479.3|2473.3|47
1597914900000|2020-08-20 09:15:00|2479.8|2473.8|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|25
1597915200000|2020-08-20 09:20:00|2479.5|2473.5|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|12
1597915500000|2020-08-20 09:25:00|2479.4|2473.4|2477.8|2471.8|2479.5|2473.5|2475.8|2469.8|26
1597915800000|2020-08-20 09:30:00|2477.3|2471.3|2478|2472|2478.4|2472.4|2476.4|2470.4|35
1597916100000|2020-08-20 09:35:00|2478.4|2472.4|2480|2474|2480.1|2474.1|2477.8|2471.8|54
1597916400000|2020-08-20 09:40:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2478.8|2472.8|30
1597916700000|2020-08-20 09:45:00|2479.4|2473.4|2480.5|2474.5|2480.5|2474.5|2478|2472|24
1597917000000|2020-08-20 09:50:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2478.8|2472.8|15
1597917300000|2020-08-20 09:55:00|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2479.8|2473.8|22
1597917600000|2020-08-20 10:00:00|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2480.5|2474.5|13
1597917900000|2020-08-20 10:05:00|2481.9|2475.9|2484.1|2478.1|2484.3|2478.3|2481.5|2475.5|48
1597918200000|2020-08-20 10:10:00|2484.3|2478.3|2484|2478|2485.8|2479.8|2483.8|2477.8|53
1597918500000|2020-08-20 10:15:00|2484.3|2478.3|2485|2479|2485|2479|2483.5|2477.5|46
1597918800000|2020-08-20 10:20:00|2485.1|2479.1|2483|2477|2485.3|2479.3|2481.5|2475.5|29
1597919100000|2020-08-20 10:25:00|2482.8|2476.8|2483.5|2477.5|2484.3|2478.3|2481.6|2475.6|27
1597919400000|2020-08-20 10:30:00|2483.8|2477.8|2481.6|2475.6|2484|2478|2481.6|2475.6|21
1597919700000|2020-08-20 10:35:00|2483.9|2477.9|2486|2480|2486.8|2480.8|2481.6|2475.6|26
1597920000000|2020-08-20 10:40:00|2486.3|2480.3|2488|2482|2488|2482|2485.8|2479.8|29
1597920300000|2020-08-20 10:45:00|2488.3|2482.3|2491|2485|2491|2485|2488|2482|36
1597920600000|2020-08-20 10:50:00|2491.1|2485.1|2493|2487|2494.3|2488.3|2490|2484|33
1597920900000|2020-08-20 10:55:00|2492.9|2486.9|2492.8|2486.8|2494.1|2488.1|2492|2486|48
1597921200000|2020-08-20 11:00:00|2493|2487|2496|2490|2496|2490|2493|2487|36
1597921500000|2020-08-20 11:05:00|2496.1|2490.1|2497.3|2491.3|2497.5|2491.5|2494.8|2488.8|54
1597921800000|2020-08-20 11:10:00|2497.5|2491.5|2496|2490|2498|2492|2495.5|2489.5|26
1597922100000|2020-08-20 11:15:00|2496.1|2490.1|2494|2488|2497|2491|2493.5|2487.5|41
1597922400000|2020-08-20 11:20:00|2493.8|2487.8|2494.1|2488.1|2494.6|2488.6|2492.8|2486.8|26
1597922700000|2020-08-20 11:25:00|2494|2488|2492|2486|2494|2488|2491.1|2485.1|30
1597923000000|2020-08-20 11:30:00|2492.1|2486.1|2492.6|2486.6|2493.5|2487.5|2491.4|2485.4|47
1597923300000|2020-08-20 11:35:00|2492.9|2486.9|2494.5|2488.5|2494.5|2488.5|2492.9|2486.9|35
1597923600000|2020-08-20 11:40:00|2494.3|2488.3|2492.8|2486.8|2494.3|2488.3|2491.6|2485.6|21
1597923900000|2020-08-20 11:45:00|2493.8|2487.8|2492.8|2486.8|2495.4|2489.4|2492|2486|43
1597924200000|2020-08-20 11:50:00|2492.3|2486.3|2492.5|2486.5|2493|2487|2486.5|2480.5|62
1597924500000|2020-08-20 11:55:00|2492.6|2486.6|2492.8|2486.8|2494.3|2488.3|2492|2486|48
1597924800000|2020-08-20 12:00:00|2492|2486|2493.9|2487.9|2494|2488|2492|2486|36
1597925100000|2020-08-20 12:05:00|2493.6|2487.6|2498.5|2492.5|2498.5|2492.5|2492.4|2486.4|48
1597925400000|2020-08-20 12:10:00|2498.4|2492.4|2498|2492|2499.5|2493.5|2497.5|2491.5|49
1597925700000|2020-08-20 12:15:00|2497.6|2491.6|2497.4|2491.4|2498.8|2492.8|2496.1|2490.1|81
1597926000000|2020-08-20 12:20:00|2497.3|2491.3|2498.5|2492.5|2499.4|2493.4|2496.4|2490.4|85
1597926300000|2020-08-20 12:25:00|2498.6|2492.6|2497.8|2491.8|2499.8|2493.8|2497.8|2491.8|39
1597926600000|2020-08-20 12:30:00|2497.9|2491.9|2498.5|2492.5|2499.1|2493.1|2496.8|2490.8|84
1597926900000|2020-08-20 12:35:00|2498.6|2492.6|2498.9|2492.9|2503.1|2497.1|2498.4|2492.4|52
1597927200000|2020-08-20 12:40:00|2499.1|2493.1|2499.5|2493.5|2499.7|2493.7|2498.4|2492.4|69
1597927500000|2020-08-20 12:45:00|2499.6|2493.6|2499.9|2493.9|2500.3|2494.3|2498.8|2492.8|70
1597927800000|2020-08-20 12:50:00|2500|2494|2497.9|2491.9|2500.1|2494.1|2496.8|2490.8|75
1597928100000|2020-08-20 12:55:00|2498|2492|2498.8|2492.8|2499.8|2493.8|2497.3|2491.3|83
1597928400000|2020-08-20 13:00:00|2498.5|2492.5|2499.3|2493.3|2504|2498|2496.8|2490.8|231
1597928700000|2020-08-20 13:05:00|2499.4|2493.4|2491.6|2485.6|2499.8|2493.8|2490.1|2484.1|154
1597929000000|2020-08-20 13:10:00|2491.4|2485.4|2490.5|2484.5|2494.3|2488.3|2488.5|2482.5|107
1597929300000|2020-08-20 13:15:00|2490.4|2484.4|2489.5|2483.5|2491.8|2485.8|2486.6|2480.6|124
1597929600000|2020-08-20 13:20:00|2489.8|2483.8|2496.3|2490.3|2496.3|2490.3|2488.1|2482.1|82
1597929900000|2020-08-20 13:25:00|2496|2490|2496.5|2490.5|2499.6|2493.6|2495.5|2489.5|85
1597930200000|2020-08-20 13:30:00|2496.4|2490.4|2496|2490|2498.8|2492.8|2494.8|2488.8|126
1597930500000|2020-08-20 13:35:00|2496.3|2490.3|2497.1|2491.1|2499|2493|2496.3|2490.3|63
1597930800000|2020-08-20 13:40:00|2497|2491|2496.1|2490.1|2497|2491|2492.1|2486.1|115
1597931100000|2020-08-20 13:45:00|2495.9|2489.9|2491.5|2485.5|2496.5|2490.5|2489|2483|163
1597931400000|2020-08-20 13:50:00|2491.4|2485.4|2493.5|2487.5|2494.9|2488.9|2490.5|2484.5|127
1597931700000|2020-08-20 13:55:00|2493.1|2487.1|2490.6|2484.6|2493.1|2487.1|2489.6|2483.6|55
1597932000000|2020-08-20 14:00:00|2490.5|2484.5|2491|2485|2493.3|2487.3|2489.5|2483.5|74
1597932300000|2020-08-20 14:05:00|2491.3|2485.3|2496.5|2490.5|2496.5|2490.5|2491.3|2485.3|78
1597932600000|2020-08-20 14:10:00|2496.8|2490.8|2493.1|2487.1|2496.8|2490.8|2492.9|2486.9|59
1597932900000|2020-08-20 14:15:00|2492.9|2486.9|2497.4|2491.4|2497.5|2491.5|2492.9|2486.9|50
1597933200000|2020-08-20 14:20:00|2497.5|2491.5|2494.4|2488.4|2498.6|2492.6|2493|2487|91
1597933500000|2020-08-20 14:25:00|2494.6|2488.6|2494|2488|2496.5|2490.5|2493.1|2487.1|78
1597933800000|2020-08-20 14:30:00|2493.9|2487.9|2498|2492|2498|2492|2492.1|2486.1|69
1597934100000|2020-08-20 14:35:00|2498.5|2492.5|2496.5|2490.5|2500|2494|2496|2490|70
1597934400000|2020-08-20 14:40:00|2496.8|2490.8|2493.9|2487.9|2497.5|2491.5|2490.6|2484.6|95
1597934700000|2020-08-20 14:45:00|2494.1|2488.1|2494.4|2488.4|2496|2490|2491.9|2485.9|111
1597935000000|2020-08-20 14:50:00|2494.5|2488.5|2500.3|2494.3|2502.5|2496.5|2493.9|2487.9|131
1597935300000|2020-08-20 14:55:00|2500|2494|2490.3|2484.3|2500|2494|2488.3|2482.3|215
1597935600000|2020-08-20 15:00:00|2489.8|2483.8|2492|2486|2492.5|2486.5|2487.8|2481.8|118
1597935900000|2020-08-20 15:05:00|2491.9|2485.9|2488.1|2482.1|2491.9|2485.9|2484.8|2478.8|139
1597936200000|2020-08-20 15:10:00|2488.4|2482.4|2487|2481|2492.5|2486.5|2485.5|2479.5|155
1597936500000|2020-08-20 15:15:00|2486.9|2480.9|2488.6|2482.6|2492.5|2486.5|2486.1|2480.1|99
1597936800000|2020-08-20 15:20:00|2488.5|2482.5|2486|2480|2489.3|2483.3|2485.1|2479.1|57
1597937100000|2020-08-20 15:25:00|2485.5|2479.5|2484.3|2478.3|2486|2480|2483.3|2477.3|58
1597937400000|2020-08-20 15:30:00|2483.8|2477.8|2485.5|2479.5|2485.8|2479.8|2483.5|2477.5|45
1597937700000|2020-08-20 15:35:00|2485.6|2479.6|2487.4|2481.4|2487.5|2481.5|2485.6|2479.6|45
1597938000000|2020-08-20 15:40:00|2487.1|2481.1|2485.4|2479.4|2487.1|2481.1|2482.6|2476.6|58
1597938300000|2020-08-20 15:45:00|2485.5|2479.5|2486.3|2480.3|2486.5|2480.5|2483.4|2477.4|48
1597938600000|2020-08-20 15:50:00|2486.1|2480.1|2484.8|2478.8|2486.1|2480.1|2484.8|2478.8|31
1597938900000|2020-08-20 15:55:00|2483.6|2477.6|2484.5|2478.5|2484.8|2478.8|2483.6|2477.6|6
1597939200000|2020-08-20 16:00:00|2484.8|2478.8|2483.9|2477.9|2484.8|2478.8|2483|2477|34
1597939500000|2020-08-20 16:05:00|2484|2478|2485.3|2479.3|2485.8|2479.8|2483.9|2477.9|12
1597939800000|2020-08-20 16:10:00|2485.5|2479.5|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|6
1597940100000|2020-08-20 16:15:00|2486.4|2480.4|2486.3|2480.3|2487|2481|2486.3|2480.3|12
1597940400000|2020-08-20 16:20:00|2486.5|2480.5|2485.3|2479.3|2487|2481|2485.3|2479.3|14
1597940700000|2020-08-20 16:25:00|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.5|2479.5|13
1597941000000|2020-08-20 16:30:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485|2479|11
1597941300000|2020-08-20 16:35:00|2484.4|2478.4|2484|2478|2484.4|2478.4|2483.8|2477.8|4
1597941600000|2020-08-20 16:40:00|2484.1|2478.1|2484.3|2478.3|2484.8|2478.8|2484|2478|10
1597941900000|2020-08-20 16:45:00|2484.9|2478.9|2484.9|2478.9|2485|2479|2484.9|2478.9|7
1597942200000|2020-08-20 16:50:00|2484.6|2478.6|2486|2480|2486|2480|2484.6|2478.6|7
1597942500000|2020-08-20 16:55:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2484.5|2478.5|5
1597968000000|2020-08-21 00:00:00|2485.1|2479.1|2488.6|2482.6|2488.6|2482.6|2485.1|2479.1|4
1597968300000|2020-08-21 00:05:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1597968600000|2020-08-21 00:10:00|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|3
1597968900000|2020-08-21 00:15:00|2487.6|2481.6|2488.5|2482.5|2488.5|2482.5|2487.4|2481.4|6
1597969200000|2020-08-21 00:20:00|2488.4|2482.4|2487.8|2481.8|2488.4|2482.4|2487.8|2481.8|3
1597969800000|2020-08-21 00:30:00|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.1|2481.1|6
1597970400000|2020-08-21 00:40:00|2488.1|2482.1|2487.4|2481.4|2488.1|2482.1|2487.4|2481.4|2
1597970700000|2020-08-21 00:45:00|2487.6|2481.6|2487.8|2481.8|2487.8|2481.8|2487.6|2481.6|2
1597971300000|2020-08-21 00:55:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1597971600000|2020-08-21 01:00:00|2488.1|2482.1|2490.5|2484.5|2492.8|2486.8|2487.4|2481.4|149
1597971900000|2020-08-21 01:05:00|2490.8|2484.8|2494.9|2488.9|2497|2491|2490.3|2484.3|34
1597972200000|2020-08-21 01:10:00|2494.8|2488.8|2491.6|2485.6|2495.3|2489.3|2491.6|2485.6|20
1597972500000|2020-08-21 01:15:00|2491.9|2485.9|2493.8|2487.8|2494.3|2488.3|2491.9|2485.9|35
1597972800000|2020-08-21 01:20:00|2493.9|2487.9|2493.6|2487.6|2494.5|2488.5|2492.1|2486.1|61
1597973100000|2020-08-21 01:25:00|2493.8|2487.8|2496.6|2490.6|2496.9|2490.9|2493.6|2487.6|40
1597973400000|2020-08-21 01:30:00|2496.4|2490.4|2494.6|2488.6|2497.8|2491.8|2494.6|2488.6|32
1597973700000|2020-08-21 01:35:00|2494.9|2488.9|2499.8|2493.8|2499.8|2493.8|2494.9|2488.9|33
1597974000000|2020-08-21 01:40:00|2499.3|2493.3|2498.6|2492.6|2499.8|2493.8|2498.4|2492.4|17
1597974300000|2020-08-21 01:45:00|2498.8|2492.8|2499.3|2493.3|2499.8|2493.8|2498.8|2492.8|18
1597974600000|2020-08-21 01:50:00|2499.4|2493.4|2497.8|2491.8|2500.5|2494.5|2497.8|2491.8|25
1597974900000|2020-08-21 01:55:00|2498.3|2492.3|2493.8|2487.8|2498.5|2492.5|2493.8|2487.8|43
1597975200000|2020-08-21 02:00:00|2493.9|2487.9|2493.8|2487.8|2494.9|2488.9|2493.3|2487.3|29
1597975500000|2020-08-21 02:05:00|2494.3|2488.3|2491.4|2485.4|2494.3|2488.3|2491.4|2485.4|25
1597975800000|2020-08-21 02:10:00|2491.3|2485.3|2489.1|2483.1|2492|2486|2489.1|2483.1|35
1597977000000|2020-08-21 02:30:00|2489.4|2483.4|2489.9|2483.9|2490.6|2484.6|2489.4|2483.4|20
1597977300000|2020-08-21 02:35:00|2489.8|2483.8|2490.3|2484.3|2492|2486|2488.9|2482.9|80
1597977600000|2020-08-21 02:40:00|2490.1|2484.1|2488|2482|2490.1|2484.1|2487.3|2481.3|84
1597977900000|2020-08-21 02:45:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2486|2480|34
1597978200000|2020-08-21 02:50:00|2488.3|2482.3|2490.3|2484.3|2490.8|2484.8|2488.3|2482.3|46
1597978500000|2020-08-21 02:55:00|2490.5|2484.5|2491.5|2485.5|2491.5|2485.5|2489|2483|38
1597978800000|2020-08-21 03:00:00|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|24
1597979100000|2020-08-21 03:05:00|2492|2486|2494|2488|2494.3|2488.3|2491.3|2485.3|24
1597979400000|2020-08-21 03:10:00|2494.3|2488.3|2494.4|2488.4|2495|2489|2494|2488|21
1597979700000|2020-08-21 03:15:00|2494.9|2488.9|2497|2491|2497|2491|2494.9|2488.9|34
1597980000000|2020-08-21 03:20:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2496.3|2490.3|11
1597980300000|2020-08-21 03:25:00|2498.3|2492.3|2498|2492|2499.3|2493.3|2496.8|2490.8|40
1597980600000|2020-08-21 03:30:00|2498.3|2492.3|2502.3|2496.3|2502.3|2496.3|2498.3|2492.3|14
1597980900000|2020-08-21 03:35:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502|2496|7
1597981200000|2020-08-21 03:40:00|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.3|2495.3|9
1597981500000|2020-08-21 03:45:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|4
1597982400000|2020-08-21 04:00:00|2503.3|2497.3|2506|2500|2506|2500|2503.3|2497.3|7
1597982700000|2020-08-21 04:05:00|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1597983000000|2020-08-21 04:10:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2504.4|2498.4|11
1597983300000|2020-08-21 04:15:00|2506|2500|2504.5|2498.5|2506.5|2500.5|2504.4|2498.4|7
1597983600000|2020-08-21 04:20:00|2504.8|2498.8|2504.3|2498.3|2505|2499|2502.6|2496.6|13
1597983900000|2020-08-21 04:25:00|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|3
1597984200000|2020-08-21 04:30:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1597984500000|2020-08-21 04:35:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1597984800000|2020-08-21 04:40:00|2505.6|2499.6|2504|2498|2505.6|2499.6|2504|2498|7
1597985700000|2020-08-21 04:55:00|2503.9|2497.9|2506|2500|2506|2500|2503.5|2497.5|10
1597986000000|2020-08-21 05:00:00|2505.8|2499.8|2504|2498|2506|2500|2503.5|2497.5|10
1597986300000|2020-08-21 05:05:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|6
1597986600000|2020-08-21 05:10:00|2503|2497|2501.8|2495.8|2503.5|2497.5|2501.3|2495.3|12
1597986900000|2020-08-21 05:15:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1597987200000|2020-08-21 05:20:00|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1597987500000|2020-08-21 05:25:00|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|8
1597987800000|2020-08-21 05:30:00|2501.4|2495.4|2499.3|2493.3|2502.3|2496.3|2497.1|2491.1|70
1597988100000|2020-08-21 05:35:00|2499.4|2493.4|2504.9|2498.9|2505.8|2499.8|2499.4|2493.4|48
1597988400000|2020-08-21 05:40:00|2504.8|2498.8|2502.9|2496.9|2504.8|2498.8|2502.3|2496.3|43
1597988700000|2020-08-21 05:45:00|2502.8|2496.8|2506|2500|2506|2500|2501.4|2495.4|38
1597989000000|2020-08-21 05:50:00|2507.1|2501.1|2501.8|2495.8|2507.8|2501.8|2501.8|2495.8|33
1597989300000|2020-08-21 05:55:00|2501.6|2495.6|2498.4|2492.4|2501.8|2495.8|2497.9|2491.9|77
1597989600000|2020-08-21 06:00:00|2498.3|2492.3|2497.5|2491.5|2498.5|2492.5|2495.5|2489.5|81
1597989900000|2020-08-21 06:05:00|2497.4|2491.4|2497|2491|2497.8|2491.8|2495.9|2489.9|77
1597990200000|2020-08-21 06:10:00|2496.8|2490.8|2496.8|2490.8|2500.5|2494.5|2496.5|2490.5|57
1597990500000|2020-08-21 06:15:00|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2494.3|2488.3|69
1597990800000|2020-08-21 06:20:00|2496.8|2490.8|2494.3|2488.3|2496.8|2490.8|2493|2487|83
1597991100000|2020-08-21 06:25:00|2494.4|2488.4|2491|2485|2496.7|2490.7|2488.8|2482.8|91
1597991400000|2020-08-21 06:30:00|2490.8|2484.8|2491.6|2485.6|2492.6|2486.6|2489.4|2483.4|45
1597991700000|2020-08-21 06:35:00|2491.4|2485.4|2494|2488|2495.3|2489.3|2490.8|2484.8|61
1597992000000|2020-08-21 06:40:00|2493.8|2487.8|2491.4|2485.4|2494.5|2488.5|2491.3|2485.3|37
1597992300000|2020-08-21 06:45:00|2491.3|2485.3|2491.6|2485.6|2492.3|2486.3|2488.3|2482.3|80
1597992600000|2020-08-21 06:50:00|2491.3|2485.3|2490.8|2484.8|2493.1|2487.1|2490.5|2484.5|52
1597992900000|2020-08-21 06:55:00|2491|2485|2498.9|2492.9|2498.9|2492.9|2490.8|2484.8|103
1597993200000|2020-08-21 07:00:00|2499.1|2493.1|2497|2491|2500.6|2494.6|2495|2489|98
1597993500000|2020-08-21 07:05:00|2496.9|2490.9|2491.5|2485.5|2499.6|2493.6|2490.6|2484.6|95
1597993800000|2020-08-21 07:10:00|2491.4|2485.4|2488|2482|2491.4|2485.4|2486.3|2480.3|100
1597994100000|2020-08-21 07:15:00|2487.5|2481.5|2480.4|2474.4|2488|2482|2480.4|2474.4|145
1597994400000|2020-08-21 07:20:00|2480.1|2474.1|2480|2474|2483|2477|2480|2474|112
1597994700000|2020-08-21 07:25:00|2480.3|2474.3|2483.8|2477.8|2484.1|2478.1|2480.3|2474.3|60
1597995000000|2020-08-21 07:30:00|2483.9|2477.9|2479.5|2473.5|2484.9|2478.9|2479.3|2473.3|97
1597995300000|2020-08-21 07:35:00|2479.3|2473.3|2480.6|2474.6|2480.6|2474.6|2476.5|2470.5|44
1597995600000|2020-08-21 07:40:00|2480.4|2474.4|2479|2473|2480.4|2474.4|2477.5|2471.5|44
1597995900000|2020-08-21 07:45:00|2478.6|2472.6|2485.8|2479.8|2485.8|2479.8|2478.6|2472.6|65
1597996200000|2020-08-21 07:50:00|2485.6|2479.6|2484.5|2478.5|2488.9|2482.9|2484.5|2478.5|77
1597996500000|2020-08-21 07:55:00|2484|2478|2482.4|2476.4|2485|2479|2482|2476|56
1597996800000|2020-08-21 08:00:00|2482.1|2476.1|2481.6|2475.6|2482.3|2476.3|2479.8|2473.8|76
1597997100000|2020-08-21 08:05:00|2482|2476|2480|2474|2482.8|2476.8|2479.5|2473.5|65
1597997400000|2020-08-21 08:10:00|2479.9|2473.9|2481|2475|2481.3|2475.3|2477|2471|78
1597997700000|2020-08-21 08:15:00|2480.9|2474.9|2481|2475|2481.5|2475.5|2479.6|2473.6|41
1597998000000|2020-08-21 08:20:00|2480.9|2474.9|2479.5|2473.5|2481|2475|2479.3|2473.3|63
1597998300000|2020-08-21 08:25:00|2479.4|2473.4|2480|2474|2480|2474|2476.5|2470.5|51
1597998600000|2020-08-21 08:30:00|2480.1|2474.1|2482.8|2476.8|2482.8|2476.8|2479.5|2473.5|79
1597998900000|2020-08-21 08:35:00|2483|2477|2481.3|2475.3|2483|2477|2479.9|2473.9|33
1597999200000|2020-08-21 08:40:00|2480.6|2474.6|2478.6|2472.6|2481|2475|2477|2471|61
1597999500000|2020-08-21 08:45:00|2478.4|2472.4|2475|2469|2478.5|2472.5|2474.9|2468.9|46
1597999800000|2020-08-21 08:50:00|2474.5|2468.5|2473.6|2467.6|2474.8|2468.8|2470.5|2464.5|58
1598000100000|2020-08-21 08:55:00|2473.9|2467.9|2475.5|2469.5|2477|2471|2473.9|2467.9|35
1598000400000|2020-08-21 09:00:00|2475.4|2469.4|2477.4|2471.4|2477.8|2471.8|2475.1|2469.1|50
1598000700000|2020-08-21 09:05:00|2477.1|2471.1|2478.6|2472.6|2479.1|2473.1|2476.1|2470.1|36
1598001000000|2020-08-21 09:10:00|2478.5|2472.5|2477.5|2471.5|2480|2474|2477|2471|50
1598001300000|2020-08-21 09:15:00|2477.1|2471.1|2476.5|2470.5|2477.8|2471.8|2476.3|2470.3|53
1598001600000|2020-08-21 09:20:00|2476.6|2470.6|2477|2471|2479.5|2473.5|2476.4|2470.4|42
1598001900000|2020-08-21 09:25:00|2477.1|2471.1|2478.8|2472.8|2478.8|2472.8|2476.9|2470.9|37
1598002200000|2020-08-21 09:30:00|2478.5|2472.5|2484|2478|2484.5|2478.5|2478|2472|50
1598002500000|2020-08-21 09:35:00|2483.8|2477.8|2481.5|2475.5|2483.8|2477.8|2481.3|2475.3|25
1598002800000|2020-08-21 09:40:00|2481.3|2475.3|2482|2476|2484|2478|2481.3|2475.3|43
1598003100000|2020-08-21 09:45:00|2482.3|2476.3|2482.3|2476.3|2484|2478|2481.3|2475.3|33
1598003400000|2020-08-21 09:50:00|2482.5|2476.5|2481.8|2475.8|2482.8|2476.8|2481.8|2475.8|26
1598003700000|2020-08-21 09:55:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|14
1598004000000|2020-08-21 10:00:00|2482|2476|2482|2476|2482|2476|2480.1|2474.1|30
1598004300000|2020-08-21 10:05:00|2481.5|2475.5|2482.3|2476.3|2482.8|2476.8|2481.5|2475.5|13
1598004600000|2020-08-21 10:10:00|2482.5|2476.5|2484.3|2478.3|2484.8|2478.8|2482.5|2476.5|13
1598004900000|2020-08-21 10:15:00|2483.3|2477.3|2483.3|2477.3|2484.3|2478.3|2482.8|2476.8|37
1598005200000|2020-08-21 10:20:00|2483|2477|2483.5|2477.5|2484.5|2478.5|2482.8|2476.8|34
1598005500000|2020-08-21 10:25:00|2483.4|2477.4|2480|2474|2483.5|2477.5|2479.3|2473.3|50
1598005800000|2020-08-21 10:30:00|2480.5|2474.5|2480.2|2474.2|2481.8|2475.8|2480|2474|47
1598006100000|2020-08-21 10:35:00|2481|2475|2483|2477|2484|2478|2481|2475|51
1598006400000|2020-08-21 10:40:00|2483.8|2477.8|2485|2479|2485.3|2479.3|2482.8|2476.8|41
1598006700000|2020-08-21 10:45:00|2485.5|2479.5|2486.8|2480.8|2487.8|2481.8|2485.3|2479.3|34
1598007000000|2020-08-21 10:50:00|2486.5|2480.5|2486.6|2480.6|2488.3|2482.3|2486.5|2480.5|50
1598007300000|2020-08-21 10:55:00|2486.9|2480.9|2487|2481|2488.5|2482.5|2486.6|2480.6|30
1598007600000|2020-08-21 11:00:00|2486.5|2480.5|2485.8|2479.8|2487|2481|2485.3|2479.3|61
1598007900000|2020-08-21 11:05:00|2486|2480|2485.6|2479.6|2488|2482|2485.6|2479.6|30
1598008200000|2020-08-21 11:10:00|2485.9|2479.9|2485|2479|2486|2480|2484.3|2478.3|36
1598008500000|2020-08-21 11:15:00|2484.9|2478.9|2484|2478|2485.3|2479.3|2483.6|2477.6|30
1598008800000|2020-08-21 11:20:00|2483.8|2477.8|2486.5|2480.5|2486.5|2480.5|2483.5|2477.5|38
1598009100000|2020-08-21 11:25:00|2486.4|2480.4|2485.6|2479.6|2487.3|2481.3|2485.1|2479.1|35
1598009400000|2020-08-21 11:30:00|2485.9|2479.9|2486.6|2480.6|2488.4|2482.4|2485.9|2479.9|39
1598009700000|2020-08-21 11:35:00|2486.5|2480.5|2482.5|2476.5|2486.6|2480.6|2482|2476|37
1598010000000|2020-08-21 11:40:00|2482.4|2476.4|2480.5|2474.5|2482.5|2476.5|2479.3|2473.3|57
1598010300000|2020-08-21 11:45:00|2480.3|2474.3|2480|2474|2481.5|2475.5|2479.3|2473.3|51
1598010600000|2020-08-21 11:50:00|2479.6|2473.6|2473.3|2467.3|2480|2474|2473.3|2467.3|130
1598010900000|2020-08-21 11:55:00|2472.5|2466.5|2477.5|2471.5|2479.4|2473.4|2472.5|2466.5|83
1598011200000|2020-08-21 12:00:00|2477.9|2471.9|2473.4|2467.4|2478.3|2472.3|2469.6|2463.6|158
1598011500000|2020-08-21 12:05:00|2473.1|2467.1|2472.4|2466.4|2475.4|2469.4|2472.1|2466.1|100
1598011800000|2020-08-21 12:10:00|2472.1|2466.1|2478.1|2472.1|2479.4|2473.4|2472|2466|79
1598012100000|2020-08-21 12:15:00|2477.1|2471.1|2476.1|2470.1|2477.8|2471.8|2473.1|2467.1|69
1598012400000|2020-08-21 12:20:00|2476|2470|2476.9|2470.9|2477.5|2471.5|2475.4|2469.4|70
1598012700000|2020-08-21 12:25:00|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2475.4|2469.4|54
1598013000000|2020-08-21 12:30:00|2477.5|2471.5|2479.5|2473.5|2480.8|2474.8|2477.5|2471.5|64
1598013300000|2020-08-21 12:35:00|2479.8|2473.8|2480|2474|2481.8|2475.8|2479.5|2473.5|36
1598013600000|2020-08-21 12:40:00|2479.9|2473.9|2478.9|2472.9|2481.8|2475.8|2478.4|2472.4|77
1598013900000|2020-08-21 12:45:00|2479|2473|2477.9|2471.9|2480.5|2474.5|2476.5|2470.5|67
1598014200000|2020-08-21 12:50:00|2477.8|2471.8|2480|2474|2480|2474|2477.8|2471.8|82
1598014500000|2020-08-21 12:55:00|2479.9|2473.9|2478.4|2472.4|2481.8|2475.8|2476.4|2470.4|104
1598014800000|2020-08-21 13:00:00|2478.3|2472.3|2475.1|2469.1|2478.8|2472.8|2473.5|2467.5|288
1598015100000|2020-08-21 13:05:00|2475.4|2469.4|2465|2459|2475.5|2469.5|2462.1|2456.1|238
1598015400000|2020-08-21 13:10:00|2465.1|2459.1|2463.5|2457.5|2466.1|2460.1|2456.5|2450.5|298
1598015700000|2020-08-21 13:15:00|2463.4|2457.4|2460.5|2454.5|2463.4|2457.4|2457.9|2451.9|207
1598016000000|2020-08-21 13:20:00|2460.4|2454.4|2465.5|2459.5|2466.5|2460.5|2457.5|2451.5|163
1598016300000|2020-08-21 13:25:00|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2460.9|2454.9|172
1598016600000|2020-08-21 13:30:00|2465.3|2459.3|2462.1|2456.1|2465.3|2459.3|2461.3|2455.3|154
1598016900000|2020-08-21 13:35:00|2462|2456|2464.6|2458.6|2465|2459|2459.5|2453.5|125
1598017200000|2020-08-21 13:40:00|2464.5|2458.5|2466|2460|2466.5|2460.5|2463.4|2457.4|86
1598017500000|2020-08-21 13:45:00|2465.9|2459.9|2463.5|2457.5|2466.1|2460.1|2460.8|2454.8|126
1598017800000|2020-08-21 13:50:00|2463.4|2457.4|2461.5|2455.5|2463.5|2457.5|2458.7|2452.7|128
1598018100000|2020-08-21 13:55:00|2461.4|2455.4|2459.5|2453.5|2462.8|2456.8|2458.8|2452.8|131
1598018400000|2020-08-21 14:00:00|2459.4|2453.4|2458.8|2452.8|2459.8|2453.8|2457.3|2451.3|89
1598018700000|2020-08-21 14:05:00|2459|2453|2456.9|2450.9|2462.8|2456.8|2456.5|2450.5|110
1598019000000|2020-08-21 14:10:00|2457|2451|2458.8|2452.8|2460.5|2454.5|2457|2451|119
1598019300000|2020-08-21 14:15:00|2458.6|2452.6|2458.4|2452.4|2459.5|2453.5|2457.3|2451.3|91
1598019600000|2020-08-21 14:20:00|2458.1|2452.1|2455.9|2449.9|2459|2453|2455.3|2449.3|156
1598019900000|2020-08-21 14:25:00|2456|2450|2456|2450|2457|2451|2454.8|2448.8|112
1598020200000|2020-08-21 14:30:00|2456.3|2450.3|2456.8|2450.8|2459|2453|2454.8|2448.8|90
1598020500000|2020-08-21 14:35:00|2457|2451|2458.5|2452.5|2461.3|2455.3|2456|2450|110
1598020800000|2020-08-21 14:40:00|2458.4|2452.4|2458.8|2452.8|2459.9|2453.9|2456.8|2450.8|137
1598021100000|2020-08-21 14:45:00|2458.6|2452.6|2460.5|2454.5|2462|2456|2457.8|2451.8|120
1598021400000|2020-08-21 14:50:00|2460.4|2454.4|2462|2456|2463|2457|2455.8|2449.8|120
1598021700000|2020-08-21 14:55:00|2461.5|2455.5|2457|2451|2463.8|2457.8|2455.8|2449.8|200
1598022000000|2020-08-21 15:00:00|2457.3|2451.3|2449|2443|2458.5|2452.5|2449|2443|104
1598022300000|2020-08-21 15:05:00|2449.1|2443.1|2453|2447|2453.5|2447.5|2449|2443|78
1598022600000|2020-08-21 15:10:00|2453.1|2447.1|2457.5|2451.5|2458|2452|2453|2447|108
1598022900000|2020-08-21 15:15:00|2457.6|2451.6|2458|2452|2458.4|2452.4|2457|2451|34
1598023200000|2020-08-21 15:20:00|2457|2451|2457|2451|2458|2452|2455.6|2449.6|52
1598023500000|2020-08-21 15:25:00|2456.9|2450.9|2457.4|2451.4|2458|2452|2456|2450|42
1598023800000|2020-08-21 15:30:00|2457|2451|2456.3|2450.3|2458.5|2452.5|2456.3|2450.3|52
1598024100000|2020-08-21 15:35:00|2456|2450|2455|2449|2456.5|2450.5|2454.3|2448.3|52
1598024400000|2020-08-21 15:40:00|2454.8|2448.8|2453.6|2447.6|2455|2449|2451.1|2445.1|31
1598024700000|2020-08-21 15:45:00|2453.9|2447.9|2452.5|2446.5|2454|2448|2451.9|2445.9|25
1598025000000|2020-08-21 15:50:00|2452.8|2446.8|2454|2448|2454.4|2448.4|2452.8|2446.8|28
1598025300000|2020-08-21 15:55:00|2454.3|2448.3|2452.1|2446.1|2454.3|2448.3|2452.1|2446.1|13
1598025600000|2020-08-21 16:00:00|2452|2446|2451.5|2445.5|2452.6|2446.6|2451.3|2445.3|29
1598025900000|2020-08-21 16:05:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2450.6|2444.6|31
1598026200000|2020-08-21 16:10:00|2451.1|2445.1|2448.8|2442.8|2451.8|2445.8|2448.8|2442.8|23
1598026500000|2020-08-21 16:15:00|2448.9|2442.9|2451|2445|2451.3|2445.3|2448.9|2442.9|27
1598026800000|2020-08-21 16:20:00|2451.3|2445.3|2451.9|2445.9|2452|2446|2451.3|2445.3|18
1598027100000|2020-08-21 16:25:00|2451.3|2445.3|2450.6|2444.6|2451.3|2445.3|2450|2444|12
1598027400000|2020-08-21 16:30:00|2451.6|2445.6|2452|2446|2452|2446|2451|2445|14
1598027700000|2020-08-21 16:35:00|2451.8|2445.8|2450.4|2444.4|2451.8|2445.8|2450.3|2444.3|26
1598028000000|2020-08-21 16:40:00|2450.1|2444.1|2451.4|2445.4|2451.4|2445.4|2449.3|2443.3|29
1598028300000|2020-08-21 16:45:00|2451.5|2445.5|2453.6|2447.6|2453.6|2447.6|2451.3|2445.3|13
1598028600000|2020-08-21 16:50:00|2453.9|2447.9|2455.1|2449.1|2456.3|2450.3|2453.9|2447.9|23
1598028900000|2020-08-21 16:55:00|2455|2449|2455.8|2449.8|2456.1|2450.1|2454.3|2448.3|17
1598227200000|2020-08-24 00:00:00|2450.5|2444.5|2450.4|2444.4|2450.5|2444.5|2450.4|2444.4|2
1598227500000|2020-08-24 00:05:00|2450.1|2444.1|2451.9|2445.9|2451.9|2445.9|2450.1|2444.1|4
1598227800000|2020-08-24 00:10:00|2452.3|2446.3|2453.4|2447.4|2455|2449|2452.3|2446.3|10
1598228100000|2020-08-24 00:15:00|2453.6|2447.6|2456.1|2450.1|2456.1|2450.1|2453.6|2447.6|6
1598228400000|2020-08-24 00:20:00|2455.8|2449.8|2455.1|2449.1|2455.8|2449.8|2455.1|2449.1|3
1598228700000|2020-08-24 00:25:00|2455.4|2449.4|2455.1|2449.1|2456|2450|2454.9|2448.9|7
1598229000000|2020-08-24 00:30:00|2455.4|2449.4|2456.4|2450.4|2456.4|2450.4|2455.3|2449.3|4
1598229600000|2020-08-24 00:40:00|2456|2450|2454.4|2448.4|2456|2450|2454.4|2448.4|2
1598229900000|2020-08-24 00:45:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1598230200000|2020-08-24 00:50:00|2454.5|2448.5|2455.8|2449.8|2457.1|2451.1|2454.5|2448.5|9
1598230500000|2020-08-24 00:55:00|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|7
1598230800000|2020-08-24 01:00:00|2454.5|2448.5|2456.3|2450.3|2458.3|2452.3|2453.5|2447.5|145
1598231100000|2020-08-24 01:05:00|2456.1|2450.1|2455.9|2449.9|2456.6|2450.6|2452.1|2446.1|81
1598231400000|2020-08-24 01:10:00|2456|2450|2457.4|2451.4|2458.3|2452.3|2453.1|2447.1|60
1598231700000|2020-08-24 01:15:00|2457.6|2451.6|2459.5|2453.5|2460|2454|2457|2451|64
1598232000000|2020-08-24 01:20:00|2459.3|2453.3|2455.9|2449.9|2459.3|2453.3|2455.9|2449.9|19
1598232300000|2020-08-24 01:25:00|2455.8|2449.8|2456.6|2450.6|2456.6|2450.6|2452.9|2446.9|37
1598232600000|2020-08-24 01:30:00|2456.4|2450.4|2457.6|2451.6|2457.6|2451.6|2455.1|2449.1|36
1598232900000|2020-08-24 01:35:00|2457.8|2451.8|2460.4|2454.4|2463.8|2457.8|2457.8|2451.8|92
1598233200000|2020-08-24 01:40:00|2460.3|2454.3|2459.4|2453.4|2462.3|2456.3|2458.9|2452.9|37
1598233500000|2020-08-24 01:45:00|2459.6|2453.6|2458.1|2452.1|2460.6|2454.6|2457.9|2451.9|16
1598233800000|2020-08-24 01:50:00|2458.3|2452.3|2461.9|2455.9|2462.3|2456.3|2458.3|2452.3|25
1598234100000|2020-08-24 01:55:00|2461.8|2455.8|2464.3|2458.3|2464.5|2458.5|2461.1|2455.1|45
1598234400000|2020-08-24 02:00:00|2464.4|2458.4|2465.6|2459.6|2467|2461|2464.4|2458.4|43
1598234700000|2020-08-24 02:05:00|2465.9|2459.9|2466.4|2460.4|2466.9|2460.9|2465.9|2459.9|16
1598235000000|2020-08-24 02:10:00|2466.6|2460.6|2466.4|2460.4|2467.3|2461.3|2466.3|2460.3|25
1598235300000|2020-08-24 02:15:00|2466.9|2460.9|2466.8|2460.8|2466.9|2460.9|2466.8|2460.8|2
1598235600000|2020-08-24 02:20:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1598236200000|2020-08-24 02:30:00|2466.8|2460.8|2466.4|2460.4|2468.8|2462.8|2466.4|2460.4|33
1598236500000|2020-08-24 02:35:00|2466.3|2460.3|2466.9|2460.9|2466.9|2460.9|2465.1|2459.1|13
1598236800000|2020-08-24 02:40:00|2467.1|2461.1|2467.4|2461.4|2468.8|2462.8|2466.8|2460.8|40
1598237100000|2020-08-24 02:45:00|2467.6|2461.6|2466.8|2460.8|2468.3|2462.3|2466.4|2460.4|27
1598237400000|2020-08-24 02:50:00|2467.3|2461.3|2466.4|2460.4|2467.8|2461.8|2466|2460|32
1598237700000|2020-08-24 02:55:00|2466.6|2460.6|2465.1|2459.1|2466.8|2460.8|2465.1|2459.1|7
1598238000000|2020-08-24 03:00:00|2465.4|2459.4|2464.4|2458.4|2465.4|2459.4|2464.4|2458.4|5
1598238300000|2020-08-24 03:05:00|2464.6|2458.6|2467.8|2461.8|2467.8|2461.8|2464.6|2458.6|16
1598238600000|2020-08-24 03:10:00|2468|2462|2468|2462|2468.8|2462.8|2466.5|2460.5|19
1598238900000|2020-08-24 03:15:00|2468.3|2462.3|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|26
1598239200000|2020-08-24 03:20:00|2467|2461|2467.4|2461.4|2468.5|2462.5|2466.4|2460.4|24
1598239500000|2020-08-24 03:25:00|2467.6|2461.6|2467.4|2461.4|2468|2462|2466.3|2460.3|18
1598239800000|2020-08-24 03:30:00|2467.3|2461.3|2467.4|2461.4|2468|2462|2467.3|2461.3|8
1598240100000|2020-08-24 03:35:00|2467|2461|2466.5|2460.5|2467.8|2461.8|2465.9|2459.9|16
1598240400000|2020-08-24 03:40:00|2466.8|2460.8|2465.6|2459.6|2466.8|2460.8|2465.6|2459.6|4
1598240700000|2020-08-24 03:45:00|2465.9|2459.9|2467.1|2461.1|2467.1|2461.1|2465.9|2459.9|6
1598241000000|2020-08-24 03:50:00|2467.4|2461.4|2467.8|2461.8|2467.8|2461.8|2467.4|2461.4|3
1598241300000|2020-08-24 03:55:00|2467.5|2461.5|2467.4|2461.4|2468|2462|2466.3|2460.3|12
1598241600000|2020-08-24 04:00:00|2467.1|2461.1|2467.8|2461.8|2467.8|2461.8|2467.1|2461.1|4
1598241900000|2020-08-24 04:05:00|2467.6|2461.6|2467.8|2461.8|2468.3|2462.3|2467.4|2461.4|7
1598242500000|2020-08-24 04:15:00|2468.8|2462.8|2468.4|2462.4|2469|2463|2468.4|2462.4|3
1598242800000|2020-08-24 04:20:00|2468.1|2462.1|2468.4|2462.4|2468.4|2462.4|2468.1|2462.1|2
1598243100000|2020-08-24 04:25:00|2468.6|2462.6|2468.8|2462.8|2468.8|2462.8|2468.6|2462.6|2
1598243400000|2020-08-24 04:30:00|2469|2463|2469.3|2463.3|2469.5|2463.5|2469|2463|4
1598244000000|2020-08-24 04:40:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1598244300000|2020-08-24 04:45:00|2469.1|2463.1|2469|2463|2469.3|2463.3|2469|2463|4
1598245200000|2020-08-24 05:00:00|2468.6|2462.6|2467|2461|2468.6|2462.6|2467|2461|5
1598245500000|2020-08-24 05:05:00|2466.9|2460.9|2465.3|2459.3|2466.9|2460.9|2465.3|2459.3|7
1598245800000|2020-08-24 05:10:00|2465.5|2459.5|2464.4|2458.4|2465.8|2459.8|2464.4|2458.4|5
1598246100000|2020-08-24 05:15:00|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1598246400000|2020-08-24 05:20:00|2465.9|2459.9|2465.9|2459.9|2466.3|2460.3|2465.4|2459.4|6
1598246700000|2020-08-24 05:25:00|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1598247000000|2020-08-24 05:30:00|2465.9|2459.9|2469.1|2463.1|2469.5|2463.5|2465.8|2459.8|24
1598247300000|2020-08-24 05:35:00|2468.9|2462.9|2462.9|2456.9|2468.9|2462.9|2462.5|2456.5|81
1598247600000|2020-08-24 05:40:00|2463.1|2457.1|2464.5|2458.5|2466|2460|2463.1|2457.1|63
1598247900000|2020-08-24 05:45:00|2464.3|2458.3|2464|2458|2465|2459|2463.8|2457.8|59
1598248200000|2020-08-24 05:50:00|2464.5|2458.5|2466.4|2460.4|2467|2461|2464.5|2458.5|42
1598248500000|2020-08-24 05:55:00|2466.6|2460.6|2466.1|2460.1|2470.5|2464.5|2466.1|2460.1|59
1598248800000|2020-08-24 06:00:00|2466.4|2460.4|2468.9|2462.9|2468.9|2462.9|2466.4|2460.4|36
1598249100000|2020-08-24 06:05:00|2468.8|2462.8|2465.9|2459.9|2468.9|2462.9|2465.8|2459.8|36
1598249400000|2020-08-24 06:10:00|2466.1|2460.1|2464.9|2458.9|2466.5|2460.5|2464.3|2458.3|40
1598249700000|2020-08-24 06:15:00|2465.1|2459.1|2464.9|2458.9|2466.8|2460.8|2464.3|2458.3|27
1598250000000|2020-08-24 06:20:00|2465.1|2459.1|2463.4|2457.4|2465.5|2459.5|2463.4|2457.4|27
1598250300000|2020-08-24 06:25:00|2463.3|2457.3|2464.9|2458.9|2465.1|2459.1|2459.9|2453.9|29
1598250600000|2020-08-24 06:30:00|2465.1|2459.1|2465.5|2459.5|2466.4|2460.4|2465|2459|31
1598250900000|2020-08-24 06:35:00|2465.3|2459.3|2462.9|2456.9|2468|2462|2462.8|2456.8|56
1598251200000|2020-08-24 06:40:00|2463.1|2457.1|2463.1|2457.1|2463.3|2457.3|2458.8|2452.8|63
1598251500000|2020-08-24 06:45:00|2463.3|2457.3|2460.8|2454.8|2463.4|2457.4|2459.8|2453.8|49
1598251800000|2020-08-24 06:50:00|2460.5|2454.5|2465.8|2459.8|2465.8|2459.8|2458.8|2452.8|45
1598252100000|2020-08-24 06:55:00|2465.6|2459.6|2468.9|2462.9|2468.9|2462.9|2464|2458|80
1598252400000|2020-08-24 07:00:00|2469.1|2463.1|2466.4|2460.4|2472.6|2466.6|2466.4|2460.4|78
1598252700000|2020-08-24 07:05:00|2466.3|2460.3|2465.6|2459.6|2467.5|2461.5|2462.9|2456.9|97
1598253000000|2020-08-24 07:10:00|2465.9|2459.9|2462|2456|2467.8|2461.8|2459.1|2453.1|76
1598253300000|2020-08-24 07:15:00|2461.9|2455.9|2464.6|2458.6|2464.6|2458.6|2461.9|2455.9|25
1598253600000|2020-08-24 07:20:00|2464.9|2458.9|2464|2458|2465.5|2459.5|2462.9|2456.9|33
1598253900000|2020-08-24 07:25:00|2464.3|2458.3|2465|2459|2465.5|2459.5|2464|2458|31
1598254200000|2020-08-24 07:30:00|2465.5|2459.5|2464.3|2458.3|2465.9|2459.9|2463.5|2457.5|28
1598254500000|2020-08-24 07:35:00|2465|2459|2461.1|2455.1|2465.3|2459.3|2461.1|2455.1|33
1598254800000|2020-08-24 07:40:00|2461.4|2455.4|2462|2456|2463|2457|2461|2455|29
1598255100000|2020-08-24 07:45:00|2462.1|2456.1|2461|2455|2462.5|2456.5|2461|2455|20
1598255400000|2020-08-24 07:50:00|2460.9|2454.9|2461.1|2455.1|2462|2456|2459|2453|31
1598255700000|2020-08-24 07:55:00|2461.8|2455.8|2462|2456|2462.8|2456.8|2461|2455|34
1598256000000|2020-08-24 08:00:00|2462.8|2456.8|2466.5|2460.5|2467.3|2461.3|2462|2456|44
1598256300000|2020-08-24 08:05:00|2466.3|2460.3|2464|2458|2466.3|2460.3|2464|2458|33
1598256600000|2020-08-24 08:10:00|2463.6|2457.6|2466.6|2460.6|2467.3|2461.3|2463.5|2457.5|35
1598256900000|2020-08-24 08:15:00|2466.5|2460.5|2464.1|2458.1|2466.5|2460.5|2463.1|2457.1|29
1598257200000|2020-08-24 08:20:00|2464.4|2458.4|2464|2458|2467.3|2461.3|2464|2458|39
1598257500000|2020-08-24 08:25:00|2463.9|2457.9|2464|2458|2464.4|2458.4|2462|2456|35
1598257800000|2020-08-24 08:30:00|2464.1|2458.1|2464.4|2458.4|2465.5|2459.5|2464|2458|37
1598258100000|2020-08-24 08:35:00|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2463.5|2457.5|34
1598258400000|2020-08-24 08:40:00|2464.8|2458.8|2467.4|2461.4|2467.8|2461.8|2464.3|2458.3|26
1598258700000|2020-08-24 08:45:00|2467.5|2461.5|2470.8|2464.8|2471.5|2465.5|2467|2461|36
1598259000000|2020-08-24 08:50:00|2471.3|2465.3|2468.5|2462.5|2471.3|2465.3|2468|2462|23
1598259300000|2020-08-24 08:55:00|2468.4|2462.4|2466.5|2460.5|2468.5|2462.5|2466.5|2460.5|36
1598259600000|2020-08-24 09:00:00|2466.8|2460.8|2468.5|2462.5|2468.5|2462.5|2466.8|2460.8|19
1598259900000|2020-08-24 09:05:00|2468.6|2462.6|2468.6|2462.6|2469.8|2463.8|2468|2462|28
1598260200000|2020-08-24 09:10:00|2468.5|2462.5|2468|2462|2469.5|2463.5|2467.5|2461.5|19
1598260500000|2020-08-24 09:15:00|2468.3|2462.3|2468|2462|2468.8|2462.8|2467.3|2461.3|22
1598260800000|2020-08-24 09:20:00|2468.8|2462.8|2468|2462|2468.8|2462.8|2467.6|2461.6|13
1598261100000|2020-08-24 09:25:00|2468.3|2462.3|2470.5|2464.5|2470.8|2464.8|2468|2462|22
1598261400000|2020-08-24 09:30:00|2470.4|2464.4|2468.5|2462.5|2470.5|2464.5|2468.5|2462.5|35
1598261700000|2020-08-24 09:35:00|2468.4|2462.4|2467.5|2461.5|2468.4|2462.4|2467.5|2461.5|4
1598262000000|2020-08-24 09:40:00|2467.8|2461.8|2467.5|2461.5|2468.3|2462.3|2467|2461|9
1598262300000|2020-08-24 09:45:00|2467.4|2461.4|2467.8|2461.8|2467.8|2461.8|2466|2460|17
1598262600000|2020-08-24 09:50:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1598262900000|2020-08-24 09:55:00|2467.4|2461.4|2468.5|2462.5|2469.8|2463.8|2466.5|2460.5|19
1598263200000|2020-08-24 10:00:00|2469|2463|2466.9|2460.9|2469|2463|2466|2460|26
1598263500000|2020-08-24 10:05:00|2466.6|2460.6|2465.5|2459.5|2466.6|2460.6|2465.5|2459.5|2
1598263800000|2020-08-24 10:10:00|2465.8|2459.8|2467.3|2461.3|2467.3|2461.3|2465.3|2459.3|20
1598264100000|2020-08-24 10:15:00|2468.4|2462.4|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|8
1598264400000|2020-08-24 10:20:00|2467.5|2461.5|2467|2461|2467.5|2461.5|2466|2460|10
1598264700000|2020-08-24 10:25:00|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2465.8|2459.8|7
1598265000000|2020-08-24 10:30:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|11
1598265300000|2020-08-24 10:35:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|6
1598265600000|2020-08-24 10:40:00|2467.3|2461.3|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|14
1598265900000|2020-08-24 10:45:00|2466.6|2460.6|2467.5|2461.5|2467.5|2461.5|2466|2460|15
1598266200000|2020-08-24 10:50:00|2467.6|2461.6|2468|2462|2468|2462|2467.5|2461.5|7
1598266500000|2020-08-24 10:55:00|2468.3|2462.3|2467.5|2461.5|2469.8|2463.8|2467.1|2461.1|15
1598266800000|2020-08-24 11:00:00|2467.6|2461.6|2467.5|2461.5|2468.3|2462.3|2465.2|2459.2|13
1598267100000|2020-08-24 11:05:00|2467.8|2461.8|2469.3|2463.3|2469.5|2463.5|2467.5|2461.5|10
1598267400000|2020-08-24 11:10:00|2469.5|2463.5|2468.5|2462.5|2470.5|2464.5|2467.3|2461.3|26
1598267700000|2020-08-24 11:15:00|2468.6|2462.6|2467.5|2461.5|2469|2463|2467.5|2461.5|16
1598268000000|2020-08-24 11:20:00|2467.6|2461.6|2468.5|2462.5|2468.8|2462.8|2467.6|2461.6|12
1598268300000|2020-08-24 11:25:00|2468.6|2462.6|2469.5|2463.5|2471.4|2465.4|2468.6|2462.6|9
1598268600000|2020-08-24 11:30:00|2469.1|2463.1|2466.5|2460.5|2469.1|2463.1|2465.2|2459.2|25
1598268900000|2020-08-24 11:35:00|2467.1|2461.1|2466.5|2460.5|2469.8|2463.8|2466.2|2460.2|23
1598269200000|2020-08-24 11:40:00|2468.5|2462.5|2467.6|2461.6|2468.5|2462.5|2466|2460|14
1598269500000|2020-08-24 11:45:00|2467.9|2461.9|2462.5|2456.5|2468.5|2462.5|2462.5|2456.5|33
1598269800000|2020-08-24 11:50:00|2462.3|2456.3|2459|2453|2462.3|2456.3|2456.3|2450.3|83
1598270100000|2020-08-24 11:55:00|2458.9|2452.9|2464.5|2458.5|2464.5|2458.5|2458.6|2452.6|34
1598270400000|2020-08-24 12:00:00|2465|2459|2466.3|2460.3|2466.3|2460.3|2464.6|2458.6|25
1598270700000|2020-08-24 12:05:00|2467|2461|2464.8|2458.8|2467.5|2461.5|2464.6|2458.6|41
1598271000000|2020-08-24 12:10:00|2464.5|2458.5|2465|2459|2465|2459|2462.5|2456.5|18
1598271300000|2020-08-24 12:15:00|2465.5|2459.5|2465.1|2459.1|2465.5|2459.5|2463.5|2457.5|40
1598271600000|2020-08-24 12:20:00|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462|2456|88
1598271900000|2020-08-24 12:25:00|2463.5|2457.5|2466.5|2460.5|2466.8|2460.8|2463.5|2457.5|36
1598272200000|2020-08-24 12:30:00|2466.6|2460.6|2466.9|2460.9|2467.8|2461.8|2466.3|2460.3|33
1598272500000|2020-08-24 12:35:00|2467|2461|2462.8|2456.8|2467.8|2461.8|2462.6|2456.6|48
1598272800000|2020-08-24 12:40:00|2462.5|2456.5|2465.8|2459.8|2466.8|2460.8|2462.4|2456.4|34
1598273100000|2020-08-24 12:45:00|2466|2460|2466|2460|2466.8|2460.8|2465.5|2459.5|32
1598273400000|2020-08-24 12:50:00|2466.1|2460.1|2465|2459|2467.5|2461.5|2465|2459|34
1598273700000|2020-08-24 12:55:00|2464.8|2458.8|2468|2462|2468|2462|2464.8|2458.8|23
1598274000000|2020-08-24 13:00:00|2468.1|2462.1|2466.1|2460.1|2470|2464|2459.9|2453.9|165
1598274300000|2020-08-24 13:05:00|2467|2461|2464.1|2458.1|2468|2462|2461.4|2455.4|149
1598274600000|2020-08-24 13:10:00|2464|2458|2461.4|2455.4|2466|2460|2461.1|2455.1|114
1598274900000|2020-08-24 13:15:00|2461.1|2455.1|2464.4|2458.4|2465.4|2459.4|2460.5|2454.5|99
1598275200000|2020-08-24 13:20:00|2464.5|2458.5|2465.1|2459.1|2466.1|2460.1|2463.1|2457.1|78
1598275500000|2020-08-24 13:25:00|2465.4|2459.4|2467.5|2461.5|2468|2462|2465|2459|82
1598275800000|2020-08-24 13:30:00|2467.8|2461.8|2464.9|2458.9|2468|2462|2464.3|2458.3|81
1598276100000|2020-08-24 13:35:00|2464.5|2458.5|2461.5|2455.5|2465.3|2459.3|2460.8|2454.8|114
1598276400000|2020-08-24 13:40:00|2461.4|2455.4|2459|2453|2462.3|2456.3|2457.8|2451.8|73
1598276700000|2020-08-24 13:45:00|2458.8|2452.8|2458.5|2452.5|2461|2455|2458.5|2452.5|60
1598277000000|2020-08-24 13:50:00|2458.4|2452.4|2455.3|2449.3|2459|2453|2455|2449|88
1598277300000|2020-08-24 13:55:00|2455|2449|2454.6|2448.6|2457.5|2451.5|2454.3|2448.3|69
1598277600000|2020-08-24 14:00:00|2454.8|2448.8|2457|2451|2458|2452|2453.9|2447.9|80
1598277900000|2020-08-24 14:05:00|2456.9|2450.9|2457|2451|2458.4|2452.4|2455.3|2449.3|54
1598278200000|2020-08-24 14:10:00|2457.1|2451.1|2457.5|2451.5|2458|2452|2455.9|2449.9|42
1598278500000|2020-08-24 14:15:00|2457.6|2451.6|2456.8|2450.8|2458|2452|2456|2450|59
1598278800000|2020-08-24 14:20:00|2457|2451|2451.5|2445.5|2457|2451|2451.3|2445.3|74
1598279100000|2020-08-24 14:25:00|2451|2445|2444.8|2438.8|2451|2445|2444.5|2438.5|94
1598279400000|2020-08-24 14:30:00|2444.6|2438.6|2439.3|2433.3|2446.4|2440.4|2438.3|2432.3|110
1598279700000|2020-08-24 14:35:00|2438.5|2432.5|2440.1|2434.1|2440.5|2434.5|2434.8|2428.8|129
1598280000000|2020-08-24 14:40:00|2440|2434|2438.4|2432.4|2440.5|2434.5|2437|2431|133
1598280300000|2020-08-24 14:45:00|2438.5|2432.5|2441.6|2435.6|2442.9|2436.9|2437.4|2431.4|72
1598280600000|2020-08-24 14:50:00|2441.9|2435.9|2450.3|2444.3|2450.3|2444.3|2441.9|2435.9|117
1598280900000|2020-08-24 14:55:00|2450.1|2444.1|2447|2441|2451.3|2445.3|2444.4|2438.4|182
1598281200000|2020-08-24 15:00:00|2446.8|2440.8|2446.8|2440.8|2449.4|2443.4|2443.4|2437.4|75
1598281500000|2020-08-24 15:05:00|2446.9|2440.9|2449.9|2443.9|2451|2445|2445.2|2439.2|46
1598281800000|2020-08-24 15:10:00|2449.6|2443.6|2451.6|2445.6|2452.3|2446.3|2449.5|2443.5|44
1598282100000|2020-08-24 15:15:00|2452|2446|2453|2447|2454.3|2448.3|2452|2446|52
1598282400000|2020-08-24 15:20:00|2453.1|2447.1|2455.4|2449.4|2455.8|2449.8|2453|2447|31
1598282700000|2020-08-24 15:25:00|2455.1|2449.1|2456.5|2450.5|2457.8|2451.8|2454.5|2448.5|45
1598283000000|2020-08-24 15:30:00|2456.6|2450.6|2457.6|2451.6|2457.6|2451.6|2455.5|2449.5|41
1598283300000|2020-08-24 15:35:00|2457.4|2451.4|2457.5|2451.5|2458|2452|2456.5|2450.5|24
1598283600000|2020-08-24 15:40:00|2457.3|2451.3|2457.4|2451.4|2457.5|2451.5|2454.6|2448.6|47
1598283900000|2020-08-24 15:45:00|2457.5|2451.5|2458.4|2452.4|2460.4|2454.4|2457.4|2451.4|45
1598284200000|2020-08-24 15:50:00|2458.1|2452.1|2457|2451|2458.1|2452.1|2456.4|2450.4|37
1598284500000|2020-08-24 15:55:00|2457.1|2451.1|2459|2453|2459.3|2453.3|2457.1|2451.1|19
1598284800000|2020-08-24 16:00:00|2458.9|2452.9|2458.3|2452.3|2458.9|2452.9|2457|2451|12
1598285100000|2020-08-24 16:05:00|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.8|2451.8|23
1598285400000|2020-08-24 16:10:00|2458.5|2452.5|2458.5|2452.5|2459|2453|2458.3|2452.3|7
1598285700000|2020-08-24 16:15:00|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|5
1598286000000|2020-08-24 16:20:00|2458.4|2452.4|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|6
1598286300000|2020-08-24 16:25:00|2458.4|2452.4|2456.1|2450.1|2458.4|2452.4|2456.1|2450.1|8
1598286600000|2020-08-24 16:30:00|2456.4|2450.4|2456|2450|2456.4|2450.4|2455.8|2449.8|5
1598286900000|2020-08-24 16:35:00|2456.4|2450.4|2456.4|2450.4|2457.4|2451.4|2456|2450|16
1598287200000|2020-08-24 16:40:00|2457|2451|2457.6|2451.6|2457.6|2451.6|2456.3|2450.3|19
1598287500000|2020-08-24 16:45:00|2457.4|2451.4|2458.5|2452.5|2459|2453|2457|2451|24
1598287800000|2020-08-24 16:50:00|2458.4|2452.4|2460|2454|2460.8|2454.8|2458.4|2452.4|44
1598288100000|2020-08-24 16:55:00|2460.1|2454.1|2460|2454|2461.3|2455.3|2459.9|2453.9|21
1598313600000|2020-08-25 00:00:00|2452.1|2446.1|2451.1|2445.1|2452.1|2446.1|2451.1|2445.1|7
1598313900000|2020-08-25 00:05:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1598314200000|2020-08-25 00:10:00|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|2
1598314500000|2020-08-25 00:15:00|2451.1|2445.1|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|3
1598314800000|2020-08-25 00:20:00|2451.4|2445.4|2450.3|2444.3|2451.4|2445.4|2450.3|2444.3|3
1598315100000|2020-08-25 00:25:00|2450.5|2444.5|2451.6|2445.6|2451.6|2445.6|2450.5|2444.5|2
1598315400000|2020-08-25 00:30:00|2452.1|2446.1|2453.6|2447.6|2454.8|2448.8|2452.1|2446.1|10
1598315700000|2020-08-25 00:35:00|2454.3|2448.3|2455.1|2449.1|2456.4|2450.4|2454.3|2448.3|9
1598316900000|2020-08-25 00:55:00|2455.8|2449.8|2458.5|2452.5|2458.5|2452.5|2455.8|2449.8|12
1598317200000|2020-08-25 01:00:00|2460.3|2454.3|2459|2453|2460.5|2454.5|2454.9|2448.9|133
1598317500000|2020-08-25 01:05:00|2459.3|2453.3|2458.8|2452.8|2460.5|2454.5|2458|2452|67
1598317800000|2020-08-25 01:10:00|2458.6|2452.6|2462.5|2456.5|2463.5|2457.5|2458.4|2452.4|58
1598318100000|2020-08-25 01:15:00|2462.8|2456.8|2460.3|2454.3|2463.5|2457.5|2459.6|2453.6|43
1598318400000|2020-08-25 01:20:00|2459.8|2453.8|2460.8|2454.8|2461.1|2455.1|2458.4|2452.4|28
1598318700000|2020-08-25 01:25:00|2460.9|2454.9|2459.9|2453.9|2461.1|2455.1|2459.3|2453.3|22
1598319000000|2020-08-25 01:30:00|2460.3|2454.3|2461.6|2455.6|2461.6|2455.6|2458.3|2452.3|52
1598319300000|2020-08-25 01:35:00|2461.9|2455.9|2462.4|2456.4|2463.6|2457.6|2461.9|2455.9|23
1598319600000|2020-08-25 01:40:00|2462.6|2456.6|2463.4|2457.4|2464.3|2458.3|2462.6|2456.6|19
1598319900000|2020-08-25 01:45:00|2463.1|2457.1|2465.6|2459.6|2466.5|2460.5|2462.3|2456.3|79
1598320200000|2020-08-25 01:50:00|2465.8|2459.8|2467.3|2461.3|2467.5|2461.5|2465.4|2459.4|17
1598320500000|2020-08-25 01:55:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.1|2460.1|20
1598320800000|2020-08-25 02:00:00|2467.3|2461.3|2465.9|2459.9|2468.3|2462.3|2465.8|2459.8|30
1598321100000|2020-08-25 02:05:00|2466.4|2460.4|2467.4|2461.4|2469|2463|2466.4|2460.4|28
1598321400000|2020-08-25 02:10:00|2467.6|2461.6|2467.9|2461.9|2468.1|2462.1|2467.1|2461.1|20
1598322300000|2020-08-25 02:25:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1598322600000|2020-08-25 02:30:00|2467.6|2461.6|2468.9|2462.9|2469.8|2463.8|2467.3|2461.3|28
1598322900000|2020-08-25 02:35:00|2469.1|2463.1|2470.5|2464.5|2471.3|2465.3|2469.1|2463.1|18
1598323200000|2020-08-25 02:40:00|2470.8|2464.8|2469|2463|2471.6|2465.6|2467.3|2461.3|45
1598323500000|2020-08-25 02:45:00|2469.3|2463.3|2469.9|2463.9|2470.6|2464.6|2468.9|2462.9|25
1598323800000|2020-08-25 02:50:00|2470.3|2464.3|2468.8|2462.8|2471.3|2465.3|2468.8|2462.8|22
1598324100000|2020-08-25 02:55:00|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.3|2462.3|23
1598324400000|2020-08-25 03:00:00|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|37
1598324700000|2020-08-25 03:05:00|2468.6|2462.6|2468.3|2462.3|2468.6|2462.6|2467.4|2461.4|12
1598325000000|2020-08-25 03:10:00|2468.4|2462.4|2465.3|2459.3|2468.8|2462.8|2465.3|2459.3|24
1598325300000|2020-08-25 03:15:00|2465.4|2459.4|2467.3|2461.3|2467.8|2461.8|2464.8|2458.8|42
1598325600000|2020-08-25 03:20:00|2467.1|2461.1|2466.8|2460.8|2467.5|2461.5|2465|2459|39
1598325900000|2020-08-25 03:25:00|2467.3|2461.3|2467.3|2461.3|2467.8|2461.8|2465.4|2459.4|39
1598326200000|2020-08-25 03:30:00|2467.5|2461.5|2469.8|2463.8|2469.8|2463.8|2467.5|2461.5|15
1598326500000|2020-08-25 03:35:00|2468.9|2462.9|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|9
1598326800000|2020-08-25 03:40:00|2468.9|2462.9|2468.9|2462.9|2469.8|2463.8|2468.6|2462.6|19
1598327100000|2020-08-25 03:45:00|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2468.8|2462.8|9
1598327400000|2020-08-25 03:50:00|2468.9|2462.9|2469.5|2463.5|2469.5|2463.5|2468.9|2462.9|3
1598327700000|2020-08-25 03:55:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2468.9|2462.9|11
1598328000000|2020-08-25 04:00:00|2469.6|2463.6|2469.8|2463.8|2469.8|2463.8|2468.9|2462.9|5
1598329200000|2020-08-25 04:20:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|4
1598329500000|2020-08-25 04:25:00|2470.1|2464.1|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|4
1598329800000|2020-08-25 04:30:00|2470.1|2464.1|2469.3|2463.3|2470.1|2464.1|2468.9|2462.9|4
1598330100000|2020-08-25 04:35:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1598330400000|2020-08-25 04:40:00|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2468.8|2462.8|5
1598330700000|2020-08-25 04:45:00|2468.1|2462.1|2468.1|2462.1|2469|2463|2468.1|2462.1|6
1598331000000|2020-08-25 04:50:00|2468.4|2462.4|2468.5|2462.5|2469|2463|2468.4|2462.4|4
1598331300000|2020-08-25 04:55:00|2468.8|2462.8|2469|2463|2469.4|2463.4|2468.8|2462.8|6
1598331600000|2020-08-25 05:00:00|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|7
1598331900000|2020-08-25 05:05:00|2467.1|2461.1|2465.4|2459.4|2467.1|2461.1|2465.4|2459.4|17
1598332200000|2020-08-25 05:10:00|2465.6|2459.6|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|5
1598332500000|2020-08-25 05:15:00|2464.6|2458.6|2464.3|2458.3|2464.6|2458.6|2464.3|2458.3|4
1598332800000|2020-08-25 05:20:00|2463.8|2457.8|2464|2458|2464|2458|2463.5|2457.5|7
1598333100000|2020-08-25 05:25:00|2463.8|2457.8|2463.8|2457.8|2464.3|2458.3|2462.8|2456.8|15
1598333400000|2020-08-25 05:30:00|2463.9|2457.9|2466.8|2460.8|2467.5|2461.5|2463.5|2457.5|94
1598333700000|2020-08-25 05:35:00|2466.6|2460.6|2468.5|2462.5|2468.5|2462.5|2466.3|2460.3|40
1598334000000|2020-08-25 05:40:00|2468.4|2462.4|2467.8|2461.8|2468.4|2462.4|2467.1|2461.1|25
1598334300000|2020-08-25 05:45:00|2467.1|2461.1|2464|2458|2467.1|2461.1|2464|2458|38
1598334600000|2020-08-25 05:50:00|2463.8|2457.8|2466.8|2460.8|2467.3|2461.3|2462.8|2456.8|62
1598334900000|2020-08-25 05:55:00|2466.4|2460.4|2462.9|2456.9|2466.8|2460.8|2462.9|2456.9|16
1598335200000|2020-08-25 06:00:00|2462.8|2456.8|2461.9|2455.9|2463.3|2457.3|2457.5|2451.5|64
1598335500000|2020-08-25 06:05:00|2462.7|2456.7|2457.6|2451.6|2462.7|2456.7|2455.6|2449.6|105
1598335800000|2020-08-25 06:10:00|2457.8|2451.8|2462|2456|2462.3|2456.3|2457.8|2451.8|65
1598336100000|2020-08-25 06:15:00|2462.3|2456.3|2463.1|2457.1|2463.1|2457.1|2460.5|2454.5|26
1598336400000|2020-08-25 06:20:00|2463.3|2457.3|2463.5|2457.5|2464.8|2458.8|2462.8|2456.8|51
1598336700000|2020-08-25 06:25:00|2463.6|2457.6|2467.3|2461.3|2467.3|2461.3|2463.6|2457.6|48
1598337000000|2020-08-25 06:30:00|2467.5|2461.5|2469.5|2463.5|2471.5|2465.5|2465.5|2459.5|64
1598337300000|2020-08-25 06:35:00|2469.8|2463.8|2469.4|2463.4|2470.5|2464.5|2469.4|2463.4|31
1598337600000|2020-08-25 06:40:00|2469.3|2463.3|2466.8|2460.8|2469.3|2463.3|2465.5|2459.5|31
1598337900000|2020-08-25 06:45:00|2466.9|2460.9|2467|2461|2467.8|2461.8|2466|2460|32
1598338200000|2020-08-25 06:50:00|2467.5|2461.5|2466|2460|2467.5|2461.5|2464.8|2458.8|28
1598338500000|2020-08-25 06:55:00|2465.8|2459.8|2466.1|2460.1|2466.1|2460.1|2464.4|2458.4|22
1598338800000|2020-08-25 07:00:00|2465.5|2459.5|2471.1|2465.1|2472.6|2466.6|2465.5|2459.5|92
1598339100000|2020-08-25 07:05:00|2471.3|2465.3|2474.4|2468.4|2475.8|2469.8|2471|2465|53
1598339400000|2020-08-25 07:10:00|2474.5|2468.5|2474.6|2468.6|2476.5|2470.5|2473.9|2467.9|50
1598339700000|2020-08-25 07:15:00|2474.9|2468.9|2474.3|2468.3|2478.1|2472.1|2473.5|2467.5|33
1598340000000|2020-08-25 07:20:00|2473.8|2467.8|2470.6|2464.6|2474|2468|2470.3|2464.3|24
1598340300000|2020-08-25 07:25:00|2470.5|2464.5|2469|2463|2471|2465|2468.5|2462.5|26
1598340600000|2020-08-25 07:30:00|2469.3|2463.3|2471.1|2465.1|2471.1|2465.1|2469.3|2463.3|25
1598340900000|2020-08-25 07:35:00|2470.9|2464.9|2472.1|2466.1|2472.4|2466.4|2470.5|2464.5|18
1598341200000|2020-08-25 07:40:00|2471.4|2465.4|2470.9|2464.9|2472.1|2466.1|2470.5|2464.5|16
1598341500000|2020-08-25 07:45:00|2471|2465|2469|2463|2471.9|2465.9|2468.7|2462.7|19
1598341800000|2020-08-25 07:50:00|2469.1|2463.1|2473.1|2467.1|2473.4|2467.4|2469.1|2463.1|25
1598342100000|2020-08-25 07:55:00|2473|2467|2472|2466|2473.5|2467.5|2472|2466|20
1598342400000|2020-08-25 08:00:00|2472.9|2466.9|2473|2467|2474.5|2468.5|2472.5|2466.5|33
1598342700000|2020-08-25 08:05:00|2473.3|2467.3|2477.5|2471.5|2477.8|2471.8|2473.3|2467.3|21
1598343000000|2020-08-25 08:10:00|2477.4|2471.4|2473.6|2467.6|2477.4|2471.4|2471.5|2465.5|47
1598343300000|2020-08-25 08:15:00|2473.9|2467.9|2475|2469|2477.7|2471.7|2472.9|2466.9|23
1598343600000|2020-08-25 08:20:00|2475.3|2469.3|2475.9|2469.9|2476.5|2470.5|2475|2469|21
1598343900000|2020-08-25 08:25:00|2475.6|2469.6|2476.3|2470.3|2476.8|2470.8|2474.6|2468.6|20
1598344200000|2020-08-25 08:30:00|2476|2470|2473.5|2467.5|2476.3|2470.3|2473.5|2467.5|38
1598344500000|2020-08-25 08:35:00|2473.6|2467.6|2475.5|2469.5|2475.5|2469.5|2473.4|2467.4|30
1598344800000|2020-08-25 08:40:00|2475.8|2469.8|2474.5|2468.5|2476.3|2470.3|2474|2468|19
1598345100000|2020-08-25 08:45:00|2474|2468|2476.5|2470.5|2476.5|2470.5|2470.9|2464.9|27
1598345400000|2020-08-25 08:50:00|2477.5|2471.5|2486.1|2480.1|2486.1|2480.1|2477.3|2471.3|44
1598345700000|2020-08-25 08:55:00|2485.9|2479.9|2483|2477|2486.5|2480.5|2483|2477|50
1598346000000|2020-08-25 09:00:00|2482.1|2476.1|2482|2476|2484.8|2478.8|2481.8|2475.8|31
1598346300000|2020-08-25 09:05:00|2481.9|2475.9|2477.6|2471.6|2481.9|2475.9|2476.6|2470.6|26
1598346600000|2020-08-25 09:10:00|2477.9|2471.9|2479.3|2473.3|2480|2474|2477.9|2471.9|29
1598346900000|2020-08-25 09:15:00|2479|2473|2481.5|2475.5|2482.5|2476.5|2478.8|2472.8|34
1598347200000|2020-08-25 09:20:00|2481.6|2475.6|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|18
1598347500000|2020-08-25 09:25:00|2482.4|2476.4|2485|2479|2485|2479|2482.3|2476.3|18
1598347800000|2020-08-25 09:30:00|2485.1|2479.1|2486|2480|2487.8|2481.8|2485.1|2479.1|29
1598348100000|2020-08-25 09:35:00|2485.9|2479.9|2485|2479|2485.9|2479.9|2484.6|2478.6|9
1598348400000|2020-08-25 09:40:00|2484.9|2478.9|2485.5|2479.5|2485.5|2479.5|2483.6|2477.6|18
1598348700000|2020-08-25 09:45:00|2485.6|2479.6|2483.1|2477.1|2485.8|2479.8|2483|2477|18
1598349000000|2020-08-25 09:50:00|2483.5|2477.5|2484.9|2478.9|2484.9|2478.9|2481.5|2475.5|25
1598349300000|2020-08-25 09:55:00|2484.6|2478.6|2484.8|2478.8|2485|2479|2483.6|2477.6|16
1598349600000|2020-08-25 10:00:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1598349900000|2020-08-25 10:05:00|2486.9|2480.9|2486.3|2480.3|2487.5|2481.5|2486|2480|13
1598350200000|2020-08-25 10:10:00|2486.5|2480.5|2484|2478|2487.3|2481.3|2483.8|2477.8|24
1598350500000|2020-08-25 10:15:00|2483.9|2477.9|2484|2478|2484|2478|2482.3|2476.3|24
1598350800000|2020-08-25 10:20:00|2484.3|2478.3|2485.5|2479.5|2487|2481|2484.3|2478.3|26
1598351100000|2020-08-25 10:25:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2484|2478|18
1598351400000|2020-08-25 10:30:00|2486.4|2480.4|2488.5|2482.5|2488.5|2482.5|2485.8|2479.8|30
1598351700000|2020-08-25 10:35:00|2488.6|2482.6|2487.4|2481.4|2488.8|2482.8|2486.9|2480.9|39
1598352000000|2020-08-25 10:40:00|2487.5|2481.5|2490.8|2484.8|2490.8|2484.8|2487.5|2481.5|22
1598352300000|2020-08-25 10:45:00|2490.5|2484.5|2490.1|2484.1|2492.5|2486.5|2490.1|2484.1|19
1598352600000|2020-08-25 10:50:00|2490|2484|2490|2484|2490.5|2484.5|2489.8|2483.8|14
1598352900000|2020-08-25 10:55:00|2490.6|2484.6|2492|2486|2492.5|2486.5|2490.5|2484.5|26
1598353200000|2020-08-25 11:00:00|2492.3|2486.3|2492|2486|2492.8|2486.8|2491.6|2485.6|20
1598353500000|2020-08-25 11:05:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2491|2485|19
1598353800000|2020-08-25 11:10:00|2492.5|2486.5|2492|2486|2492.8|2486.8|2492|2486|14
1598354100000|2020-08-25 11:15:00|2492.3|2486.3|2491|2485|2492.8|2486.8|2491|2485|30
1598354400000|2020-08-25 11:20:00|2491.3|2485.3|2489|2483|2492|2486|2487.2|2481.2|25
1598354700000|2020-08-25 11:25:00|2489.1|2483.1|2490.5|2484.5|2490.8|2484.8|2489|2483|13
1598355000000|2020-08-25 11:30:00|2490.8|2484.8|2490.3|2484.3|2491.5|2485.5|2490|2484|18
1598355300000|2020-08-25 11:35:00|2491|2485|2491.4|2485.4|2492.8|2486.8|2491|2485|24
1598355600000|2020-08-25 11:40:00|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2491|2485|25
1598355900000|2020-08-25 11:45:00|2492.5|2486.5|2491|2485|2492.8|2486.8|2490.8|2484.8|30
1598356200000|2020-08-25 11:50:00|2491.5|2485.5|2492.5|2486.5|2492.8|2486.8|2491.3|2485.3|47
1598356500000|2020-08-25 11:55:00|2492.4|2486.4|2488.4|2482.4|2492.4|2486.4|2488.4|2482.4|43
1598356800000|2020-08-25 12:00:00|2488.5|2482.5|2487.5|2481.5|2489.8|2483.8|2487.3|2481.3|35
1598357100000|2020-08-25 12:05:00|2487.4|2481.4|2487.5|2481.5|2488|2482|2487|2481|27
1598357400000|2020-08-25 12:10:00|2487.6|2481.6|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|20
1598357700000|2020-08-25 12:15:00|2487.5|2481.5|2487.4|2481.4|2489.3|2483.3|2486.9|2480.9|37
1598358000000|2020-08-25 12:20:00|2487.5|2481.5|2490.4|2484.4|2490.8|2484.8|2487.5|2481.5|38
1598358300000|2020-08-25 12:25:00|2490.5|2484.5|2488.5|2482.5|2490.8|2484.8|2488.1|2482.1|49
1598358600000|2020-08-25 12:30:00|2488.4|2482.4|2487.5|2481.5|2488.5|2482.5|2487|2481|42
1598358900000|2020-08-25 12:35:00|2487.8|2481.8|2488.8|2482.8|2490.5|2484.5|2487.8|2481.8|42
1598359200000|2020-08-25 12:40:00|2489|2483|2488.5|2482.5|2489.5|2483.5|2488|2482|25
1598359500000|2020-08-25 12:45:00|2488.4|2482.4|2486.5|2480.5|2488.5|2482.5|2484.8|2478.8|57
1598359800000|2020-08-25 12:50:00|2487|2481|2487.8|2481.8|2488.8|2482.8|2486.5|2480.5|37
1598360100000|2020-08-25 12:55:00|2488|2482|2488.3|2482.3|2489|2483|2488|2482|25
1598360400000|2020-08-25 13:00:00|2488|2482|2484.5|2478.5|2490|2484|2483.7|2477.7|211
1598360700000|2020-08-25 13:05:00|2485|2479|2486|2480|2488|2482|2485|2479|130
1598361000000|2020-08-25 13:10:00|2485.9|2479.9|2487.4|2481.4|2489.3|2483.3|2485.5|2479.5|89
1598361300000|2020-08-25 13:15:00|2487.1|2481.1|2486|2480|2487.1|2481.1|2484.8|2478.8|92
1598361600000|2020-08-25 13:20:00|2485.9|2479.9|2482.6|2476.6|2485.9|2479.9|2482.5|2476.5|94
1598361900000|2020-08-25 13:25:00|2482.5|2476.5|2479.3|2473.3|2482.5|2476.5|2477.8|2471.8|69
1598362200000|2020-08-25 13:30:00|2478.9|2472.9|2482.3|2476.3|2482.3|2476.3|2478.9|2472.9|50
1598362500000|2020-08-25 13:35:00|2482|2476|2477.5|2471.5|2482.3|2476.3|2477.5|2471.5|64
1598362800000|2020-08-25 13:40:00|2477.4|2471.4|2479.6|2473.6|2481|2475|2476.3|2470.3|60
1598363100000|2020-08-25 13:45:00|2479.5|2473.5|2479.1|2473.1|2480.5|2474.5|2478.1|2472.1|44
1598363400000|2020-08-25 13:50:00|2479|2473|2477|2471|2480|2474|2476.8|2470.8|50
1598363700000|2020-08-25 13:55:00|2476.9|2470.9|2476.5|2470.5|2477.8|2471.8|2476.3|2470.3|74
1598364000000|2020-08-25 14:00:00|2476.4|2470.4|2477.1|2471.1|2477.8|2471.8|2475.8|2469.8|74
1598364300000|2020-08-25 14:05:00|2477.4|2471.4|2473.5|2467.5|2477.5|2471.5|2473.5|2467.5|52
1598364600000|2020-08-25 14:10:00|2473.4|2467.4|2473.6|2467.6|2476.3|2470.3|2473.3|2467.3|78
1598364900000|2020-08-25 14:15:00|2473.5|2467.5|2474.8|2468.8|2476.9|2470.9|2473.3|2467.3|121
1598365200000|2020-08-25 14:20:00|2474.5|2468.5|2477.5|2471.5|2477.5|2471.5|2474|2468|93
1598365500000|2020-08-25 14:25:00|2477.3|2471.3|2479.8|2473.8|2480.3|2474.3|2477|2471|79
1598365800000|2020-08-25 14:30:00|2480|2474|2483.3|2477.3|2483.3|2477.3|2478.5|2472.5|109
1598366100000|2020-08-25 14:35:00|2483.5|2477.5|2485.9|2479.9|2486.9|2480.9|2483.3|2477.3|99
1598366400000|2020-08-25 14:40:00|2486.1|2480.1|2488.6|2482.6|2489|2483|2483.6|2477.6|168
1598366700000|2020-08-25 14:45:00|2488.5|2482.5|2489.5|2483.5|2490.8|2484.8|2487.9|2481.9|177
1598367000000|2020-08-25 14:50:00|2489.6|2483.6|2491.3|2485.3|2491.5|2485.5|2487.3|2481.3|133
1598367300000|2020-08-25 14:55:00|2491|2485|2482|2476|2491|2485|2481.4|2475.4|119
1598367600000|2020-08-25 15:00:00|2482.1|2476.1|2480|2474|2482.8|2476.8|2480|2474|44
1598367900000|2020-08-25 15:05:00|2479.8|2473.8|2481.3|2475.3|2481.9|2475.9|2479.8|2473.8|32
1598368200000|2020-08-25 15:10:00|2480.8|2474.8|2481.5|2475.5|2481.6|2475.6|2479.3|2473.3|32
1598368500000|2020-08-25 15:15:00|2481.6|2475.6|2481|2475|2482|2476|2479.8|2473.8|38
1598368800000|2020-08-25 15:20:00|2481.1|2475.1|2481|2475|2481.3|2475.3|2478.8|2472.8|32
1598369100000|2020-08-25 15:25:00|2481.1|2475.1|2483.5|2477.5|2484|2478|2480.3|2474.3|24
1598369400000|2020-08-25 15:30:00|2483.8|2477.8|2482.3|2476.3|2484.8|2478.8|2481.9|2475.9|37
1598369700000|2020-08-25 15:35:00|2482|2476|2481|2475|2483|2477|2481|2475|21
1598370000000|2020-08-25 15:40:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2478.3|2472.3|26
1598370300000|2020-08-25 15:45:00|2480|2474|2482|2476|2483.9|2477.9|2480|2474|29
1598370600000|2020-08-25 15:50:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2480.5|2474.5|13
1598370900000|2020-08-25 15:55:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|4
1598371200000|2020-08-25 16:00:00|2481.6|2475.6|2482|2476|2483|2477|2481.6|2475.6|8
1598371500000|2020-08-25 16:05:00|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|6
1598371800000|2020-08-25 16:10:00|2482.9|2476.9|2481.5|2475.5|2482.9|2476.9|2480.4|2474.4|20
1598372100000|2020-08-25 16:15:00|2481.4|2475.4|2481.5|2475.5|2483|2477|2481|2475|13
1598372400000|2020-08-25 16:20:00|2481.3|2475.3|2485.4|2479.4|2485.6|2479.6|2481.3|2475.3|17
1598372700000|2020-08-25 16:25:00|2485.6|2479.6|2485.5|2479.5|2486|2480|2485|2479|16
1598373000000|2020-08-25 16:30:00|2485.4|2479.4|2484.8|2478.8|2486|2480|2484.8|2478.8|11
1598373300000|2020-08-25 16:35:00|2485.4|2479.4|2486.3|2480.3|2486.3|2480.3|2485.4|2479.4|9
1598373600000|2020-08-25 16:40:00|2486|2480|2487.1|2481.1|2487.1|2481.1|2486|2480|10
1598373900000|2020-08-25 16:45:00|2486.9|2480.9|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|7
1598374200000|2020-08-25 16:50:00|2487.4|2481.4|2486.5|2480.5|2487.5|2481.5|2486.5|2480.5|5
1598374500000|2020-08-25 16:55:00|2486.8|2480.8|2485.3|2479.3|2486.8|2480.8|2484.5|2478.5|9
1598400000000|2020-08-26 00:00:00|2482.9|2476.9|2482.1|2476.1|2486.6|2480.6|2482.1|2476.1|5
1598400300000|2020-08-26 00:05:00|2481.9|2475.9|2482.6|2476.6|2482.8|2476.8|2481.9|2475.9|4
1598400600000|2020-08-26 00:10:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1598401200000|2020-08-26 00:20:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1598401800000|2020-08-26 00:30:00|2483.6|2477.6|2487.1|2481.1|2487.1|2481.1|2483.6|2477.6|4
1598402100000|2020-08-26 00:35:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1598402700000|2020-08-26 00:45:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1598403600000|2020-08-26 01:00:00|2487.1|2481.1|2486.3|2480.3|2487.6|2481.6|2483.1|2477.1|36
1598403900000|2020-08-26 01:05:00|2486.5|2480.5|2487.9|2481.9|2488.3|2482.3|2485.8|2479.8|24
1598404200000|2020-08-26 01:10:00|2487.6|2481.6|2489.5|2483.5|2490|2484|2485.8|2479.8|44
1598404500000|2020-08-26 01:15:00|2490.3|2484.3|2492|2486|2492.8|2486.8|2490.3|2484.3|61
1598404800000|2020-08-26 01:20:00|2491.8|2485.8|2492|2486|2493|2487|2490.8|2484.8|41
1598405100000|2020-08-26 01:25:00|2491.8|2485.8|2495.8|2489.8|2495.8|2489.8|2490.8|2484.8|37
1598405400000|2020-08-26 01:30:00|2495.5|2489.5|2494.1|2488.1|2496.3|2490.3|2492.8|2486.8|51
1598405700000|2020-08-26 01:35:00|2494.3|2488.3|2495.1|2489.1|2495.6|2489.6|2493.5|2487.5|37
1598406000000|2020-08-26 01:40:00|2494.9|2488.9|2491.3|2485.3|2494.9|2488.9|2491.3|2485.3|24
1598406300000|2020-08-26 01:45:00|2491.1|2485.1|2492.6|2486.6|2492.6|2486.6|2491.1|2485.1|16
1598406600000|2020-08-26 01:50:00|2492.4|2486.4|2489.8|2483.8|2492.4|2486.4|2489.5|2483.5|28
1598406900000|2020-08-26 01:55:00|2490.3|2484.3|2487.9|2481.9|2490.8|2484.8|2485.5|2479.5|104
1598407200000|2020-08-26 02:00:00|2487.8|2481.8|2483.1|2477.1|2487.8|2481.8|2482.3|2476.3|55
1598407500000|2020-08-26 02:05:00|2482.9|2476.9|2480.3|2474.3|2482.9|2476.9|2479.8|2473.8|19
1598407800000|2020-08-26 02:10:00|2480.1|2474.1|2483.1|2477.1|2483.4|2477.4|2479.5|2473.5|19
1598408100000|2020-08-26 02:15:00|2483.3|2477.3|2483.6|2477.6|2483.6|2477.6|2483.3|2477.3|2
1598408700000|2020-08-26 02:25:00|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1598409000000|2020-08-26 02:30:00|2483.1|2477.1|2483.9|2477.9|2484.6|2478.6|2483.1|2477.1|13
1598409300000|2020-08-26 02:35:00|2482.9|2476.9|2480.1|2474.1|2482.9|2476.9|2479.8|2473.8|26
1598409600000|2020-08-26 02:40:00|2479.9|2473.9|2479.9|2473.9|2480.1|2474.1|2476.8|2470.8|59
1598409900000|2020-08-26 02:45:00|2480.1|2474.1|2479.6|2473.6|2480.4|2474.4|2477.5|2471.5|33
1598410200000|2020-08-26 02:50:00|2479.4|2473.4|2479.4|2473.4|2479.6|2473.6|2478.9|2472.9|7
1598410500000|2020-08-26 02:55:00|2479.1|2473.1|2475.8|2469.8|2479.1|2473.1|2475.8|2469.8|44
1598410800000|2020-08-26 03:00:00|2475.9|2469.9|2475.5|2469.5|2476.3|2470.3|2474.5|2468.5|43
1598411100000|2020-08-26 03:05:00|2475|2469|2473.3|2467.3|2475|2469|2473|2467|36
1598411400000|2020-08-26 03:10:00|2473|2467|2473.8|2467.8|2474|2468|2472.5|2466.5|25
1598411700000|2020-08-26 03:15:00|2473.4|2467.4|2474|2468|2474.3|2468.3|2473|2467|25
1598412000000|2020-08-26 03:20:00|2474.3|2468.3|2471.5|2465.5|2475.5|2469.5|2471.5|2465.5|71
1598412300000|2020-08-26 03:25:00|2471.3|2465.3|2472|2466|2472.8|2466.8|2470.3|2464.3|60
1598412600000|2020-08-26 03:30:00|2472.3|2466.3|2476.3|2470.3|2476.3|2470.3|2472.3|2466.3|23
1598412900000|2020-08-26 03:35:00|2476.4|2470.4|2478|2472|2478|2472|2476|2470|40
1598413200000|2020-08-26 03:40:00|2478.3|2472.3|2478.3|2472.3|2478.8|2472.8|2478|2472|13
1598413500000|2020-08-26 03:45:00|2478.8|2472.8|2479.8|2473.8|2479.8|2473.8|2478.3|2472.3|6
1598414100000|2020-08-26 03:55:00|2478.4|2472.4|2479.3|2473.3|2479.5|2473.5|2477.8|2471.8|16
1598414400000|2020-08-26 04:00:00|2479.4|2473.4|2481.5|2475.5|2481.5|2475.5|2479.4|2473.4|11
1598414700000|2020-08-26 04:05:00|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480|2474|4
1598415000000|2020-08-26 04:10:00|2480|2474|2480.3|2474.3|2480.5|2474.5|2479|2473|23
1598415300000|2020-08-26 04:15:00|2480.5|2474.5|2481.8|2475.8|2482.5|2476.5|2480.5|2474.5|9
1598415600000|2020-08-26 04:20:00|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|3
1598415900000|2020-08-26 04:25:00|2482.3|2476.3|2482.8|2476.8|2483.3|2477.3|2482.3|2476.3|7
1598416200000|2020-08-26 04:30:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1598416500000|2020-08-26 04:35:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1598416800000|2020-08-26 04:40:00|2483.9|2477.9|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|10
1598417100000|2020-08-26 04:45:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1598417400000|2020-08-26 04:50:00|2483.3|2477.3|2482|2476|2483.5|2477.5|2482|2476|5
1598417700000|2020-08-26 04:55:00|2482.1|2476.1|2482.8|2476.8|2482.8|2476.8|2482.1|2476.1|2
1598418000000|2020-08-26 05:00:00|2483.8|2477.8|2485.8|2479.8|2487.8|2481.8|2483.6|2477.6|17
1598418600000|2020-08-26 05:10:00|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2483.9|2477.9|9
1598418900000|2020-08-26 05:15:00|2485.1|2479.1|2482.3|2476.3|2485.1|2479.1|2482.3|2476.3|12
1598419200000|2020-08-26 05:20:00|2482.4|2476.4|2483.3|2477.3|2483.3|2477.3|2482.4|2476.4|5
1598419500000|2020-08-26 05:25:00|2483.1|2477.1|2482.3|2476.3|2483.3|2477.3|2481.5|2475.5|18
1598419800000|2020-08-26 05:30:00|2482.5|2476.5|2478.5|2472.5|2483.8|2477.8|2477|2471|77
1598420100000|2020-08-26 05:35:00|2477.8|2471.8|2472.5|2466.5|2477.8|2471.8|2472.5|2466.5|85
1598420400000|2020-08-26 05:40:00|2472|2466|2472.6|2466.6|2473|2467|2471.5|2465.5|35
1598420700000|2020-08-26 05:45:00|2472.4|2466.4|2472.3|2466.3|2472.6|2466.6|2471.8|2465.8|18
1598421000000|2020-08-26 05:50:00|2472.5|2466.5|2471.9|2465.9|2473.8|2467.8|2471.8|2465.8|38
1598421300000|2020-08-26 05:55:00|2472.4|2466.4|2473.3|2467.3|2473.5|2467.5|2471.3|2465.3|28
1598421600000|2020-08-26 06:00:00|2473.5|2467.5|2473.4|2467.4|2474.3|2468.3|2472.8|2466.8|24
1598421900000|2020-08-26 06:05:00|2473.8|2467.8|2475|2469|2477.3|2471.3|2473.8|2467.8|30
1598422200000|2020-08-26 06:10:00|2475.5|2469.5|2471.8|2465.8|2476.1|2470.1|2471.8|2465.8|44
1598422500000|2020-08-26 06:15:00|2472|2466|2472.3|2466.3|2472.9|2466.9|2471.8|2465.8|14
1598422800000|2020-08-26 06:20:00|2472.6|2466.6|2472.8|2466.8|2474.6|2468.6|2472.3|2466.3|25
1598423100000|2020-08-26 06:25:00|2472.5|2466.5|2470|2464|2472.8|2466.8|2469.3|2463.3|24
1598423400000|2020-08-26 06:30:00|2470.3|2464.3|2474.9|2468.9|2476.3|2470.3|2470.3|2464.3|40
1598423700000|2020-08-26 06:35:00|2475.1|2469.1|2479.3|2473.3|2479.3|2473.3|2474.9|2468.9|33
1598424000000|2020-08-26 06:40:00|2479|2473|2481|2475|2481|2475|2478.5|2472.5|31
1598424300000|2020-08-26 06:45:00|2481.3|2475.3|2484|2478|2484.3|2478.3|2480.8|2474.8|53
1598424600000|2020-08-26 06:50:00|2484.5|2478.5|2483.5|2477.5|2484.6|2478.6|2482.9|2476.9|54
1598424900000|2020-08-26 06:55:00|2484|2478|2479.4|2473.4|2484|2478|2478.1|2472.1|48
1598425200000|2020-08-26 07:00:00|2479.6|2473.6|2481.5|2475.5|2482.8|2476.8|2474.6|2468.6|94
1598425500000|2020-08-26 07:05:00|2481.8|2475.8|2485.5|2479.5|2485.5|2479.5|2481.6|2475.6|49
1598425800000|2020-08-26 07:10:00|2485.6|2479.6|2487.6|2481.6|2488.5|2482.5|2485|2479|57
1598426100000|2020-08-26 07:15:00|2487.9|2481.9|2485|2479|2487.9|2481.9|2483.5|2477.5|72
1598426400000|2020-08-26 07:20:00|2484.9|2478.9|2487.9|2481.9|2490.4|2484.4|2484.9|2478.9|40
1598426700000|2020-08-26 07:25:00|2487.6|2481.6|2488|2482|2489.9|2483.9|2485.9|2479.9|53
1598427000000|2020-08-26 07:30:00|2488.1|2482.1|2485|2479|2488.3|2482.3|2484.6|2478.6|37
1598427300000|2020-08-26 07:35:00|2484.9|2478.9|2481|2475|2485|2479|2481|2475|23
1598427600000|2020-08-26 07:40:00|2481.4|2475.4|2483.9|2477.9|2483.9|2477.9|2480.5|2474.5|38
1598427900000|2020-08-26 07:45:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2482.8|2476.8|26
1598428200000|2020-08-26 07:50:00|2483.9|2477.9|2482.6|2476.6|2483.9|2477.9|2482.5|2476.5|15
1598428500000|2020-08-26 07:55:00|2482.9|2476.9|2479.1|2473.1|2483.8|2477.8|2479.1|2473.1|31
1598428800000|2020-08-26 08:00:00|2479.4|2473.4|2479|2473|2481|2475|2478.8|2472.8|67
1598429100000|2020-08-26 08:05:00|2478.9|2472.9|2477|2471|2478.9|2472.9|2475.1|2469.1|57
1598429400000|2020-08-26 08:10:00|2476.5|2470.5|2478.1|2472.1|2479.3|2473.3|2475.9|2469.9|28
1598429700000|2020-08-26 08:15:00|2478.4|2472.4|2477|2471|2480.4|2474.4|2477|2471|26
1598430000000|2020-08-26 08:20:00|2477.1|2471.1|2481|2475|2481.3|2475.3|2477.1|2471.1|33
1598430300000|2020-08-26 08:25:00|2480.5|2474.5|2479|2473|2480.5|2474.5|2479|2473|7
1598430600000|2020-08-26 08:30:00|2480|2474|2483.8|2477.8|2483.8|2477.8|2480|2474|39
1598430900000|2020-08-26 08:35:00|2483.5|2477.5|2485.5|2479.5|2487.5|2481.5|2483.5|2477.5|62
1598431200000|2020-08-26 08:40:00|2485.6|2479.6|2481|2475|2486.5|2480.5|2480.6|2474.6|57
1598431500000|2020-08-26 08:45:00|2480.9|2474.9|2479.4|2473.4|2480.9|2474.9|2478.8|2472.8|21
1598431800000|2020-08-26 08:50:00|2479.1|2473.1|2479.9|2473.9|2480.5|2474.5|2478.8|2472.8|26
1598432100000|2020-08-26 08:55:00|2480|2474|2479.5|2473.5|2480.8|2474.8|2479.3|2473.3|22
1598432400000|2020-08-26 09:00:00|2479|2473|2479|2473|2480|2474|2479|2473|20
1598432700000|2020-08-26 09:05:00|2479.1|2473.1|2479.9|2473.9|2480.3|2474.3|2479|2473|17
1598433000000|2020-08-26 09:10:00|2479.6|2473.6|2480|2474|2480|2474|2479.3|2473.3|8
1598433300000|2020-08-26 09:15:00|2480.1|2474.1|2480|2474|2480.3|2474.3|2479.3|2473.3|13
1598433600000|2020-08-26 09:20:00|2479.8|2473.8|2479.5|2473.5|2480.5|2474.5|2479.5|2473.5|10
1598433900000|2020-08-26 09:25:00|2479.8|2473.8|2480|2474|2480.4|2474.4|2479.6|2473.6|14
1598434200000|2020-08-26 09:30:00|2480.1|2474.1|2479.5|2473.5|2481.5|2475.5|2479.5|2473.5|17
1598434500000|2020-08-26 09:35:00|2479.6|2473.6|2481|2475|2481|2475|2479.5|2473.5|12
1598434800000|2020-08-26 09:40:00|2480.8|2474.8|2480|2474|2481|2475|2480|2474|16
1598435100000|2020-08-26 09:45:00|2480.3|2474.3|2480.1|2474.1|2480.5|2474.5|2479.5|2473.5|10
1598435400000|2020-08-26 09:50:00|2480.4|2474.4|2480|2474|2480.8|2474.8|2479.5|2473.5|16
1598435700000|2020-08-26 09:55:00|2479.6|2473.6|2480.5|2474.5|2480.8|2474.8|2479.6|2473.6|23
1598436000000|2020-08-26 10:00:00|2480.8|2474.8|2482|2476|2482.8|2476.8|2480.8|2474.8|18
1598436300000|2020-08-26 10:05:00|2481.9|2475.9|2483.5|2477.5|2483.5|2477.5|2481.3|2475.3|18
1598436600000|2020-08-26 10:10:00|2483.4|2477.4|2480.1|2474.1|2483.5|2477.5|2480.1|2474.1|25
1598436900000|2020-08-26 10:15:00|2480.4|2474.4|2480|2474|2480.8|2474.8|2479.5|2473.5|13
1598437200000|2020-08-26 10:20:00|2479.8|2473.8|2480.3|2474.3|2481.1|2475.1|2479.8|2473.8|16
1598437500000|2020-08-26 10:25:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|6
1598437800000|2020-08-26 10:30:00|2479.9|2473.9|2481.5|2475.5|2481.5|2475.5|2479.9|2473.9|9
1598438100000|2020-08-26 10:35:00|2481.4|2475.4|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1598438400000|2020-08-26 10:40:00|2481.4|2475.4|2481|2475|2481.5|2475.5|2481|2475|6
1598438700000|2020-08-26 10:45:00|2481.3|2475.3|2484|2478|2485|2479|2481.3|2475.3|15
1598439000000|2020-08-26 10:50:00|2484.1|2478.1|2483|2477|2484.9|2478.9|2482.6|2476.6|15
1598439300000|2020-08-26 10:55:00|2482.8|2476.8|2483|2477|2483|2477|2481.6|2475.6|10
1598439600000|2020-08-26 11:00:00|2483.1|2477.1|2485.6|2479.6|2486|2480|2483.1|2477.1|16
1598439900000|2020-08-26 11:05:00|2486|2480|2486|2480|2486.3|2480.3|2485.9|2479.9|7
1598440200000|2020-08-26 11:10:00|2485.5|2479.5|2486.6|2480.6|2487.5|2481.5|2485.4|2479.4|11
1598440500000|2020-08-26 11:15:00|2486.4|2480.4|2485.1|2479.1|2487|2481|2485.1|2479.1|11
1598440800000|2020-08-26 11:20:00|2485.4|2479.4|2486|2480|2486|2480|2485.4|2479.4|2
1598441100000|2020-08-26 11:25:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|15
1598441400000|2020-08-26 11:30:00|2485.9|2479.9|2485|2479|2485.9|2479.9|2483.6|2477.6|13
1598441700000|2020-08-26 11:35:00|2484.6|2478.6|2486.8|2480.8|2486.8|2480.8|2484.6|2478.6|24
1598442000000|2020-08-26 11:40:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486|2480|12
1598442300000|2020-08-26 11:45:00|2486|2480|2484.5|2478.5|2486|2480|2484|2478|11
1598442600000|2020-08-26 11:50:00|2484.4|2478.4|2484|2478|2488.5|2482.5|2482.5|2476.5|70
1598442900000|2020-08-26 11:55:00|2484.9|2478.9|2483|2477|2486.1|2480.1|2482.5|2476.5|36
1598443200000|2020-08-26 12:00:00|2482.8|2476.8|2483.9|2477.9|2486.5|2480.5|2481.9|2475.9|44
1598443500000|2020-08-26 12:05:00|2484|2478|2483|2477|2484|2478|2481.5|2475.5|58
1598443800000|2020-08-26 12:10:00|2483.1|2477.1|2485.4|2479.4|2486|2480|2483.1|2477.1|14
1598444100000|2020-08-26 12:15:00|2485.1|2479.1|2484.6|2478.6|2487.1|2481.1|2484.5|2478.5|45
1598444400000|2020-08-26 12:20:00|2484.8|2478.8|2489.6|2483.6|2489.8|2483.8|2484.8|2478.8|70
1598444700000|2020-08-26 12:25:00|2489.8|2483.8|2486.8|2480.8|2490.6|2484.6|2486.6|2480.6|63
1598445000000|2020-08-26 12:30:00|2487.6|2481.6|2487.5|2481.5|2487.8|2481.8|2485.1|2479.1|70
1598445300000|2020-08-26 12:35:00|2487.6|2481.6|2486.3|2480.3|2488.4|2482.4|2485.5|2479.5|49
1598445600000|2020-08-26 12:40:00|2486.4|2480.4|2489.1|2483.1|2489.1|2483.1|2486.4|2480.4|50
1598445900000|2020-08-26 12:45:00|2489.4|2483.4|2490.6|2484.6|2490.6|2484.6|2487.6|2481.6|41
1598446200000|2020-08-26 12:50:00|2490.3|2484.3|2491.8|2485.8|2492.1|2486.1|2489.5|2483.5|32
1598446500000|2020-08-26 12:55:00|2491.6|2485.6|2491.4|2485.4|2493.8|2487.8|2490.8|2484.8|84
1598446800000|2020-08-26 13:00:00|2491.1|2485.1|2486.6|2480.6|2491.4|2485.4|2486|2480|133
1598447100000|2020-08-26 13:05:00|2486.4|2480.4|2486.6|2480.6|2488.4|2482.4|2483.5|2477.5|144
1598447400000|2020-08-26 13:10:00|2486.9|2480.9|2484.6|2478.6|2487.4|2481.4|2483.5|2477.5|71
1598447700000|2020-08-26 13:15:00|2484.9|2478.9|2481|2475|2485.3|2479.3|2480.3|2474.3|82
1598448000000|2020-08-26 13:20:00|2480.8|2474.8|2479|2473|2481.9|2475.9|2478.5|2472.5|57
1598448300000|2020-08-26 13:25:00|2479.1|2473.1|2481.9|2475.9|2482|2476|2479.1|2473.1|57
1598448600000|2020-08-26 13:30:00|2481.6|2475.6|2483.1|2477.1|2483.5|2477.5|2480.5|2474.5|91
1598448900000|2020-08-26 13:35:00|2483|2477|2485.5|2479.5|2486|2480|2482.1|2476.1|63
1598449200000|2020-08-26 13:40:00|2485.6|2479.6|2484.5|2478.5|2487|2481|2484.4|2478.4|66
1598449500000|2020-08-26 13:45:00|2484.3|2478.3|2483.8|2477.8|2485|2479|2481.9|2475.9|50
1598449800000|2020-08-26 13:50:00|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2480.5|2474.5|49
1598450100000|2020-08-26 13:55:00|2483.3|2477.3|2480.4|2474.4|2483.3|2477.3|2479.5|2473.5|52
1598450400000|2020-08-26 14:00:00|2480.1|2474.1|2479|2473|2480.1|2474.1|2477.5|2471.5|63
1598450700000|2020-08-26 14:05:00|2478.5|2472.5|2477.5|2471.5|2479.1|2473.1|2476.4|2470.4|69
1598451000000|2020-08-26 14:10:00|2477.4|2471.4|2478.5|2472.5|2479|2473|2476.4|2470.4|31
1598451300000|2020-08-26 14:15:00|2478.3|2472.3|2478.5|2472.5|2479|2473|2477.3|2471.3|28
1598451600000|2020-08-26 14:20:00|2478.8|2472.8|2482|2476|2482|2476|2478|2472|41
1598451900000|2020-08-26 14:25:00|2481.8|2475.8|2485.5|2479.5|2485.5|2479.5|2481|2475|47
1598452200000|2020-08-26 14:30:00|2485|2479|2484.5|2478.5|2485.5|2479.5|2482.5|2476.5|68
1598452500000|2020-08-26 14:35:00|2484.4|2478.4|2483|2477|2484.6|2478.6|2482.3|2476.3|65
1598452800000|2020-08-26 14:40:00|2483.1|2477.1|2482.6|2476.6|2484.1|2478.1|2482.6|2476.6|37
1598453100000|2020-08-26 14:45:00|2482.8|2476.8|2480|2474|2484.4|2478.4|2479.6|2473.6|46
1598453400000|2020-08-26 14:50:00|2479.9|2473.9|2477.5|2471.5|2481.5|2475.5|2475.5|2469.5|80
1598453700000|2020-08-26 14:55:00|2477.3|2471.3|2468.8|2462.8|2477.3|2471.3|2466.8|2460.8|144
1598454000000|2020-08-26 15:00:00|2468.4|2462.4|2474|2468|2475|2469|2467.3|2461.3|92
1598454300000|2020-08-26 15:05:00|2474.3|2468.3|2472.1|2466.1|2475.3|2469.3|2471|2465|50
1598454600000|2020-08-26 15:10:00|2472|2466|2472.8|2466.8|2474.3|2468.3|2471.5|2465.5|57
1598454900000|2020-08-26 15:15:00|2473|2467|2470.9|2464.9|2473.5|2467.5|2470.5|2464.5|45
1598455200000|2020-08-26 15:20:00|2471|2465|2469.9|2463.9|2472.3|2466.3|2469.6|2463.6|52
1598455500000|2020-08-26 15:25:00|2469.6|2463.6|2473.5|2467.5|2473.5|2467.5|2469|2463|42
1598455800000|2020-08-26 15:30:00|2473.3|2467.3|2472.3|2466.3|2474.3|2468.3|2471.5|2465.5|26
1598456100000|2020-08-26 15:35:00|2472|2466|2472|2466|2472.8|2466.8|2470.3|2464.3|37
1598456400000|2020-08-26 15:40:00|2473.1|2467.1|2473|2467|2473.4|2467.4|2471|2465|28
1598456700000|2020-08-26 15:45:00|2473.1|2467.1|2473.5|2467.5|2473.8|2467.8|2472.1|2466.1|14
1598457000000|2020-08-26 15:50:00|2473.4|2467.4|2475.1|2469.1|2475.8|2469.8|2473.3|2467.3|17
1598457300000|2020-08-26 15:55:00|2475|2469|2474.9|2468.9|2475|2469|2473.5|2467.5|21
1598457600000|2020-08-26 16:00:00|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|11
1598457900000|2020-08-26 16:05:00|2475.4|2469.4|2478.5|2472.5|2478.5|2472.5|2475|2469|23
1598458200000|2020-08-26 16:10:00|2478.6|2472.6|2478|2472|2480|2474|2477.5|2471.5|46
1598458500000|2020-08-26 16:15:00|2477.9|2471.9|2477.9|2471.9|2478.3|2472.3|2476.9|2470.9|19
1598458800000|2020-08-26 16:20:00|2478.3|2472.3|2477.1|2471.1|2478.5|2472.5|2477.1|2471.1|9
1598459100000|2020-08-26 16:25:00|2477|2471|2476.9|2470.9|2478.1|2472.1|2476.5|2470.5|17
1598459400000|2020-08-26 16:30:00|2477.1|2471.1|2478.3|2472.3|2478.8|2472.8|2477.1|2471.1|16
1598459700000|2020-08-26 16:35:00|2478|2472|2476.5|2470.5|2478|2472|2476.5|2470.5|23
1598460000000|2020-08-26 16:40:00|2476.4|2470.4|2476.8|2470.8|2477|2471|2476|2470|23
1598460300000|2020-08-26 16:45:00|2476.9|2470.9|2477.6|2471.6|2478.8|2472.8|2476.9|2470.9|22
1598460600000|2020-08-26 16:50:00|2479.1|2473.1|2477|2471|2479.1|2473.1|2476.9|2470.9|7
1598460900000|2020-08-26 16:55:00|2477.6|2471.6|2477|2471|2478.8|2472.8|2477|2471|12
1598486400000|2020-08-27 00:00:00|2479.6|2473.6|2480.8|2474.8|2481.4|2475.4|2479.6|2473.6|5
1598486700000|2020-08-27 00:05:00|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1598487300000|2020-08-27 00:15:00|2481|2475|2481.9|2475.9|2483.4|2477.4|2481|2475|11
1598487600000|2020-08-27 00:20:00|2481.8|2475.8|2481.4|2475.4|2481.8|2475.8|2481.4|2475.4|3
1598488500000|2020-08-27 00:35:00|2481.1|2475.1|2480.1|2474.1|2481.1|2475.1|2480.1|2474.1|3
1598489100000|2020-08-27 00:45:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1598489700000|2020-08-27 00:55:00|2480.6|2474.6|2482.3|2476.3|2482.3|2476.3|2480.6|2474.6|3
1598490000000|2020-08-27 01:00:00|2482.1|2476.1|2482.3|2476.3|2484.5|2478.5|2480.1|2474.1|59
1598490300000|2020-08-27 01:05:00|2482.4|2476.4|2484.1|2478.1|2486|2480|2482.3|2476.3|84
1598490600000|2020-08-27 01:10:00|2483.9|2477.9|2482.1|2476.1|2485.6|2479.6|2482.1|2476.1|42
1598490900000|2020-08-27 01:15:00|2481.9|2475.9|2478.9|2472.9|2481.9|2475.9|2478.9|2472.9|35
1598491200000|2020-08-27 01:20:00|2478.8|2472.8|2476.5|2470.5|2478.8|2472.8|2476|2470|31
1598491500000|2020-08-27 01:25:00|2476.3|2470.3|2473.3|2467.3|2476.3|2470.3|2473|2467|33
1598491800000|2020-08-27 01:30:00|2473.5|2467.5|2473.8|2467.8|2475.8|2469.8|2473.3|2467.3|33
1598492100000|2020-08-27 01:35:00|2474|2468|2475.8|2469.8|2475.8|2469.8|2474|2468|23
1598492400000|2020-08-27 01:40:00|2475.6|2469.6|2473.8|2467.8|2475.8|2469.8|2473.8|2467.8|17
1598492700000|2020-08-27 01:45:00|2473.9|2467.9|2476.3|2470.3|2476.8|2470.8|2473.8|2467.8|56
1598493000000|2020-08-27 01:50:00|2476.4|2470.4|2477.8|2471.8|2479|2473|2476.3|2470.3|50
1598493300000|2020-08-27 01:55:00|2477.5|2471.5|2479.9|2473.9|2481.5|2475.5|2476.3|2470.3|81
1598493600000|2020-08-27 02:00:00|2480.1|2474.1|2477.8|2471.8|2480.3|2474.3|2477.8|2471.8|45
1598493900000|2020-08-27 02:05:00|2477.9|2471.9|2478.1|2472.1|2480.3|2474.3|2477.9|2471.9|45
1598494200000|2020-08-27 02:10:00|2477.9|2471.9|2477.8|2471.8|2479|2473|2477.5|2471.5|26
1598494500000|2020-08-27 02:15:00|2477.4|2471.4|2475.6|2469.6|2477.4|2471.4|2475.6|2469.6|4
1598494800000|2020-08-27 02:20:00|2475.4|2469.4|2474|2468|2475.4|2469.4|2474|2468|4
1598495100000|2020-08-27 02:25:00|2473.6|2467.6|2474.3|2468.3|2474.5|2468.5|2473.6|2467.6|6
1598495400000|2020-08-27 02:30:00|2473.8|2467.8|2473.5|2467.5|2476.8|2470.8|2473.5|2467.5|58
1598495700000|2020-08-27 02:35:00|2473.3|2467.3|2475.8|2469.8|2476|2470|2473.3|2467.3|46
1598496000000|2020-08-27 02:40:00|2476|2470|2477.9|2471.9|2478.9|2472.9|2476|2470|40
1598496300000|2020-08-27 02:45:00|2478.1|2472.1|2478.8|2472.8|2479.9|2473.9|2478.1|2472.1|13
1598496600000|2020-08-27 02:50:00|2478.5|2472.5|2479.9|2473.9|2480.5|2474.5|2478.5|2472.5|13
1598496900000|2020-08-27 02:55:00|2479.8|2473.8|2480|2474|2480|2474|2479.5|2473.5|4
1598497200000|2020-08-27 03:00:00|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.3|2473.3|16
1598497500000|2020-08-27 03:05:00|2480.4|2474.4|2480.3|2474.3|2480.6|2474.6|2480.1|2474.1|6
1598497800000|2020-08-27 03:10:00|2480.4|2474.4|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|10
1598498100000|2020-08-27 03:15:00|2481.1|2475.1|2483.5|2477.5|2483.5|2477.5|2481|2475|11
1598498400000|2020-08-27 03:20:00|2484.1|2478.1|2481.4|2475.4|2484.1|2478.1|2481.3|2475.3|42
1598498700000|2020-08-27 03:25:00|2481.6|2475.6|2482.9|2476.9|2483.3|2477.3|2481.6|2475.6|15
1598499000000|2020-08-27 03:30:00|2482.6|2476.6|2483.8|2477.8|2483.8|2477.8|2482.6|2476.6|11
1598499300000|2020-08-27 03:35:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|3
1598499600000|2020-08-27 03:40:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1598499900000|2020-08-27 03:45:00|2483.5|2477.5|2485.4|2479.4|2485.4|2479.4|2483.3|2477.3|13
1598500200000|2020-08-27 03:50:00|2485.8|2479.8|2485.4|2479.4|2485.8|2479.8|2485.4|2479.4|2
1598500500000|2020-08-27 03:55:00|2485.3|2479.3|2484.4|2478.4|2485.3|2479.3|2484.4|2478.4|2
1598500800000|2020-08-27 04:00:00|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1598501100000|2020-08-27 04:05:00|2484.9|2478.9|2484|2478|2484.9|2478.9|2484|2478|6
1598501400000|2020-08-27 04:10:00|2484.3|2478.3|2483.3|2477.3|2484.3|2478.3|2483|2477|8
1598501700000|2020-08-27 04:15:00|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.3|2477.3|6
1598502000000|2020-08-27 04:20:00|2484.1|2478.1|2484.3|2478.3|2484.5|2478.5|2484.1|2478.1|8
1598502300000|2020-08-27 04:25:00|2484.4|2478.4|2485.5|2479.5|2485.5|2479.5|2484.4|2478.4|7
1598502600000|2020-08-27 04:30:00|2485.8|2479.8|2486.9|2480.9|2487.3|2481.3|2485.8|2479.8|6
1598504100000|2020-08-27 04:55:00|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|7
1598504400000|2020-08-27 05:00:00|2486.8|2480.8|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|11
1598504700000|2020-08-27 05:05:00|2485.3|2479.3|2486.8|2480.8|2487|2481|2485.3|2479.3|11
1598505000000|2020-08-27 05:10:00|2487.3|2481.3|2488.5|2482.5|2488.8|2482.8|2487.3|2481.3|10
1598505300000|2020-08-27 05:15:00|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1598505600000|2020-08-27 05:20:00|2487.3|2481.3|2489.5|2483.5|2489.5|2483.5|2487.3|2481.3|13
1598505900000|2020-08-27 05:25:00|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2488.3|2482.3|12
1598506200000|2020-08-27 05:30:00|2489.8|2483.8|2487.8|2481.8|2490|2484|2485.5|2479.5|69
1598506500000|2020-08-27 05:35:00|2488|2482|2487.3|2481.3|2489.5|2483.5|2486.9|2480.9|51
1598506800000|2020-08-27 05:40:00|2487.6|2481.6|2488.3|2482.3|2488.3|2482.3|2486.5|2480.5|20
1598507100000|2020-08-27 05:45:00|2488.4|2482.4|2488.6|2482.6|2490|2484|2487.8|2481.8|43
1598507400000|2020-08-27 05:50:00|2488.4|2482.4|2491|2485|2491.5|2485.5|2488.3|2482.3|63
1598507700000|2020-08-27 05:55:00|2491.3|2485.3|2492.3|2486.3|2492.5|2486.5|2490|2484|58
1598508000000|2020-08-27 06:00:00|2492|2486|2492.5|2486.5|2492.5|2486.5|2491|2485|66
1598508300000|2020-08-27 06:05:00|2492.3|2486.3|2490.5|2484.5|2492.5|2486.5|2489.3|2483.3|71
1598508600000|2020-08-27 06:10:00|2490.3|2484.3|2489|2483|2490.5|2484.5|2488.3|2482.3|45
1598508900000|2020-08-27 06:15:00|2488.5|2482.5|2486.5|2480.5|2488.5|2482.5|2485.5|2479.5|55
1598509200000|2020-08-27 06:20:00|2486.3|2480.3|2488.4|2482.4|2488.6|2482.6|2486|2480|31
1598509500000|2020-08-27 06:25:00|2488.3|2482.3|2487.3|2481.3|2488.8|2482.8|2482.8|2476.8|48
1598509800000|2020-08-27 06:30:00|2487.1|2481.1|2485.8|2479.8|2487.4|2481.4|2484.5|2478.5|38
1598510100000|2020-08-27 06:35:00|2485.5|2479.5|2487.3|2481.3|2487.8|2481.8|2485.5|2479.5|37
1598510400000|2020-08-27 06:40:00|2487.5|2481.5|2488|2482|2488.8|2482.8|2486.8|2480.8|70
1598510700000|2020-08-27 06:45:00|2488.5|2482.5|2487.5|2481.5|2488.8|2482.8|2487.3|2481.3|10
1598511000000|2020-08-27 06:50:00|2487.8|2481.8|2487.5|2481.5|2488.3|2482.3|2487.3|2481.3|16
1598511300000|2020-08-27 06:55:00|2487.3|2481.3|2486.9|2480.9|2488|2482|2485.5|2479.5|45
1598511600000|2020-08-27 07:00:00|2486.6|2480.6|2479|2473|2487.8|2481.8|2477.9|2471.9|86
1598511900000|2020-08-27 07:05:00|2478.9|2472.9|2476.5|2470.5|2478.9|2472.9|2474.8|2468.8|73
1598512200000|2020-08-27 07:10:00|2476.8|2470.8|2480.5|2474.5|2480.5|2474.5|2476.5|2470.5|72
1598512500000|2020-08-27 07:15:00|2480.4|2474.4|2478.5|2472.5|2481|2475|2478.5|2472.5|52
1598512800000|2020-08-27 07:20:00|2478.4|2472.4|2475|2469|2480.3|2474.3|2474.8|2468.8|46
1598513100000|2020-08-27 07:25:00|2474.8|2468.8|2471.8|2465.8|2477.8|2471.8|2471.8|2465.8|56
1598513400000|2020-08-27 07:30:00|2472|2466|2470.5|2464.5|2473.6|2467.6|2470.3|2464.3|57
1598513700000|2020-08-27 07:35:00|2470.3|2464.3|2473.4|2467.4|2474|2468|2468.3|2462.3|36
1598514000000|2020-08-27 07:40:00|2473.6|2467.6|2474|2468|2475.4|2469.4|2473.5|2467.5|48
1598514300000|2020-08-27 07:45:00|2473.9|2467.9|2474.5|2468.5|2475.5|2469.5|2473.3|2467.3|39
1598514600000|2020-08-27 07:50:00|2474|2468|2471.9|2465.9|2474.8|2468.8|2471.9|2465.9|28
1598514900000|2020-08-27 07:55:00|2471.6|2465.6|2473.5|2467.5|2474.5|2468.5|2471.3|2465.3|32
1598515200000|2020-08-27 08:00:00|2473.4|2467.4|2472.9|2466.9|2474.5|2468.5|2470.5|2464.5|51
1598515500000|2020-08-27 08:05:00|2473|2467|2475|2469|2475.4|2469.4|2472.3|2466.3|22
1598515800000|2020-08-27 08:10:00|2474.9|2468.9|2475|2469|2477.5|2471.5|2473.3|2467.3|67
1598516100000|2020-08-27 08:15:00|2474.9|2468.9|2476.9|2470.9|2476.9|2470.9|2473.5|2467.5|36
1598516400000|2020-08-27 08:20:00|2476.6|2470.6|2475.3|2469.3|2476.8|2470.8|2474.8|2468.8|22
1598516700000|2020-08-27 08:25:00|2475|2469|2476.4|2470.4|2476.4|2470.4|2473.3|2467.3|37
1598517000000|2020-08-27 08:30:00|2476.1|2470.1|2477.6|2471.6|2480.5|2474.5|2475.8|2469.8|39
1598517300000|2020-08-27 08:35:00|2477.5|2471.5|2476|2470|2477.5|2471.5|2475|2469|19
1598517600000|2020-08-27 08:40:00|2476.1|2470.1|2474.3|2468.3|2476.3|2470.3|2473.5|2467.5|24
1598517900000|2020-08-27 08:45:00|2473.5|2467.5|2475.6|2469.6|2476.3|2470.3|2473.5|2467.5|35
1598518200000|2020-08-27 08:50:00|2475.5|2469.5|2473.3|2467.3|2476|2470|2473.3|2467.3|32
1598518500000|2020-08-27 08:55:00|2474|2468|2475|2469|2475.3|2469.3|2473.8|2467.8|10
1598518800000|2020-08-27 09:00:00|2475.3|2469.3|2478.3|2472.3|2478.3|2472.3|2475.3|2469.3|24
1598519100000|2020-08-27 09:05:00|2479|2473|2479|2473|2479.5|2473.5|2477.3|2471.3|34
1598519400000|2020-08-27 09:10:00|2479.1|2473.1|2483.5|2477.5|2484.3|2478.3|2479.1|2473.1|31
1598519700000|2020-08-27 09:15:00|2483.8|2477.8|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|9
1598520000000|2020-08-27 09:20:00|2484.5|2478.5|2484.8|2478.8|2485.4|2479.4|2483.8|2477.8|12
1598520300000|2020-08-27 09:25:00|2484.5|2478.5|2486|2480|2486.3|2480.3|2483.6|2477.6|40
1598520600000|2020-08-27 09:30:00|2485.8|2479.8|2485.3|2479.3|2486.3|2480.3|2484.4|2478.4|20
1598520900000|2020-08-27 09:35:00|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|16
1598521200000|2020-08-27 09:40:00|2485|2479|2483.5|2477.5|2485|2479|2483.3|2477.3|10
1598521500000|2020-08-27 09:45:00|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|8
1598521800000|2020-08-27 09:50:00|2483.9|2477.9|2485.8|2479.8|2486.5|2480.5|2483.8|2477.8|29
1598522100000|2020-08-27 09:55:00|2486|2480|2484|2478|2486|2480|2483.5|2477.5|30
1598522400000|2020-08-27 10:00:00|2483.9|2477.9|2483.8|2477.8|2483.9|2477.9|2483.3|2477.3|11
1598522700000|2020-08-27 10:05:00|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|8
1598523000000|2020-08-27 10:10:00|2481.1|2475.1|2482.3|2476.3|2482.3|2476.3|2481.1|2475.1|7
1598523300000|2020-08-27 10:15:00|2481.8|2475.8|2482.6|2476.6|2483.3|2477.3|2481.8|2475.8|7
1598523600000|2020-08-27 10:20:00|2482.9|2476.9|2486.5|2480.5|2486.5|2480.5|2482.9|2476.9|22
1598523900000|2020-08-27 10:25:00|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|10
1598524200000|2020-08-27 10:30:00|2487.5|2481.5|2488|2482|2488.8|2482.8|2487.5|2481.5|7
1598524500000|2020-08-27 10:35:00|2488.3|2482.3|2487.5|2481.5|2488.5|2482.5|2484.4|2478.4|14
1598524800000|2020-08-27 10:40:00|2487.4|2481.4|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|9
1598525100000|2020-08-27 10:45:00|2487.8|2481.8|2488|2482|2488.3|2482.3|2485.6|2479.6|10
1598525400000|2020-08-27 10:50:00|2487.9|2481.9|2487.8|2481.8|2488.5|2482.5|2483.8|2477.8|20
1598525700000|2020-08-27 10:55:00|2487.6|2481.6|2487|2481|2487.8|2481.8|2486.8|2480.8|14
1598526000000|2020-08-27 11:00:00|2486.9|2480.9|2485.8|2479.8|2487.5|2481.5|2485.4|2479.4|30
1598526300000|2020-08-27 11:05:00|2485.5|2479.5|2485|2479|2485.6|2479.6|2484.6|2478.6|25
1598526600000|2020-08-27 11:10:00|2485.1|2479.1|2484.3|2478.3|2485.1|2479.1|2483.6|2477.6|13
1598526900000|2020-08-27 11:15:00|2485|2479|2483.3|2477.3|2485.1|2479.1|2483.3|2477.3|20
1598527200000|2020-08-27 11:20:00|2483.4|2477.4|2482|2476|2485|2479|2482|2476|37
1598527500000|2020-08-27 11:25:00|2481.9|2475.9|2482.6|2476.6|2482.6|2476.6|2480.6|2474.6|24
1598527800000|2020-08-27 11:30:00|2482.9|2476.9|2482.6|2476.6|2483|2477|2482|2476|24
1598528100000|2020-08-27 11:35:00|2482.5|2476.5|2485.3|2479.3|2485.3|2479.3|2482.5|2476.5|15
1598528400000|2020-08-27 11:40:00|2485.1|2479.1|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|6
1598528700000|2020-08-27 11:45:00|2485.8|2479.8|2489|2483|2489.1|2483.1|2485.5|2479.5|17
1598529000000|2020-08-27 11:50:00|2488.9|2482.9|2484.9|2478.9|2489|2483|2483.4|2477.4|54
1598529300000|2020-08-27 11:55:00|2485|2479|2485.8|2479.8|2486.4|2480.4|2485|2479|23
1598529600000|2020-08-27 12:00:00|2486.5|2480.5|2487.5|2481.5|2488.3|2482.3|2486.5|2480.5|54
1598529900000|2020-08-27 12:05:00|2487.3|2481.3|2487|2481|2487.5|2481.5|2485.9|2479.9|40
1598530200000|2020-08-27 12:10:00|2486.8|2480.8|2487.1|2481.1|2487.5|2481.5|2486.8|2480.8|13
1598530500000|2020-08-27 12:15:00|2487|2481|2488.3|2482.3|2488.3|2482.3|2486.6|2480.6|28
1598530800000|2020-08-27 12:20:00|2488.1|2482.1|2488.8|2482.8|2490.4|2484.4|2488.1|2482.1|32
1598531100000|2020-08-27 12:25:00|2488.6|2482.6|2487.4|2481.4|2489|2483|2487.4|2481.4|38
1598531400000|2020-08-27 12:30:00|2487.1|2481.1|2488.5|2482.5|2491|2485|2487.1|2481.1|43
1598531700000|2020-08-27 12:35:00|2488.6|2482.6|2488.4|2482.4|2489.4|2483.4|2487.4|2481.4|51
1598532000000|2020-08-27 12:40:00|2488.5|2482.5|2489.3|2483.3|2489.8|2483.8|2488.5|2482.5|17
1598532300000|2020-08-27 12:45:00|2488.8|2482.8|2487.5|2481.5|2489.5|2483.5|2487|2481|29
1598532600000|2020-08-27 12:50:00|2487.6|2481.6|2488|2482|2489|2483|2487|2481|45
1598532900000|2020-08-27 12:55:00|2487.8|2481.8|2485.8|2479.8|2488.3|2482.3|2485.8|2479.8|20
1598533200000|2020-08-27 13:00:00|2485|2479|2487.5|2481.5|2490|2484|2483.5|2477.5|180
1598533500000|2020-08-27 13:05:00|2487.4|2481.4|2482.5|2476.5|2488|2482|2482.3|2476.3|131
1598533800000|2020-08-27 13:10:00|2483|2477|2490.8|2484.8|2490.8|2484.8|2482.6|2476.6|202
1598534100000|2020-08-27 13:15:00|2491|2485|2494.1|2488.1|2494.4|2488.4|2489.4|2483.4|124
1598534400000|2020-08-27 13:20:00|2494.4|2488.4|2499.1|2493.1|2502.3|2496.3|2494.4|2488.4|151
1598534700000|2020-08-27 13:25:00|2499.8|2493.8|2497.5|2491.5|2500.8|2494.8|2496.5|2490.5|50
1598535000000|2020-08-27 13:30:00|2497.8|2491.8|2491.5|2485.5|2498.3|2492.3|2490.5|2484.5|167
1598535300000|2020-08-27 13:35:00|2491.3|2485.3|2482.5|2476.5|2493|2487|2482.5|2476.5|191
1598535600000|2020-08-27 13:40:00|2482.4|2476.4|2482.4|2476.4|2484.8|2478.8|2479.5|2473.5|251
1598535900000|2020-08-27 13:45:00|2482.6|2476.6|2480|2474|2482.6|2476.6|2477|2471|169
1598536200000|2020-08-27 13:50:00|2479.9|2473.9|2482.1|2476.1|2484|2478|2477.9|2471.9|155
1598536500000|2020-08-27 13:55:00|2482|2476|2481|2475|2482.3|2476.3|2479|2473|115
1598536800000|2020-08-27 14:00:00|2480.9|2474.9|2472.6|2466.6|2480.9|2474.9|2471.8|2465.8|172
1598537100000|2020-08-27 14:05:00|2472.8|2466.8|2466.4|2460.4|2474.5|2468.5|2465|2459|230
1598537400000|2020-08-27 14:10:00|2466.8|2460.8|2470.8|2464.8|2470.8|2464.8|2463.9|2457.9|162
1598537700000|2020-08-27 14:15:00|2470|2464|2473.9|2467.9|2474.1|2468.1|2466.8|2460.8|122
1598538000000|2020-08-27 14:20:00|2473.6|2467.6|2477|2471|2477.5|2471.5|2473.3|2467.3|111
1598538300000|2020-08-27 14:25:00|2477.1|2471.1|2475.5|2469.5|2478.8|2472.8|2475|2469|100
1598538600000|2020-08-27 14:30:00|2475.4|2469.4|2477.1|2471.1|2478.6|2472.6|2474.9|2468.9|88
1598538900000|2020-08-27 14:35:00|2477|2471|2478.3|2472.3|2480.4|2474.4|2474.5|2468.5|98
1598539200000|2020-08-27 14:40:00|2478|2472|2481.5|2475.5|2484.5|2478.5|2477|2471|200
1598539500000|2020-08-27 14:45:00|2481.6|2475.6|2482.8|2476.8|2485.6|2479.6|2481.6|2475.6|168
1598539800000|2020-08-27 14:50:00|2482.5|2476.5|2485.8|2479.8|2486.5|2480.5|2482|2476|136
1598540100000|2020-08-27 14:55:00|2485.9|2479.9|2489.8|2483.8|2490.5|2484.5|2485.9|2479.9|180
1598540400000|2020-08-27 15:00:00|2489.3|2483.3|2487.4|2481.4|2489.8|2483.8|2487|2481|100
1598540700000|2020-08-27 15:05:00|2487.5|2481.5|2487.5|2481.5|2490.9|2484.9|2486.3|2480.3|139
1598541000000|2020-08-27 15:10:00|2487.3|2481.3|2486.5|2480.5|2487.8|2481.8|2485.3|2479.3|70
1598541300000|2020-08-27 15:15:00|2486.6|2480.6|2489.5|2483.5|2489.8|2483.8|2486.6|2480.6|51
1598541600000|2020-08-27 15:20:00|2489.3|2483.3|2488.8|2482.8|2491.4|2485.4|2487.8|2481.8|35
1598541900000|2020-08-27 15:25:00|2488.5|2482.5|2489|2483|2491.8|2485.8|2488.3|2482.3|31
1598542200000|2020-08-27 15:30:00|2488.8|2482.8|2489.8|2483.8|2491.8|2485.8|2488.3|2482.3|56
1598542500000|2020-08-27 15:35:00|2490.5|2484.5|2492.9|2486.9|2493.4|2487.4|2488.4|2482.4|40
1598542800000|2020-08-27 15:40:00|2493|2487|2492.5|2486.5|2494.9|2488.9|2492.5|2486.5|28
1598543100000|2020-08-27 15:45:00|2492.6|2486.6|2491.6|2485.6|2493.5|2487.5|2491.3|2485.3|25
1598543400000|2020-08-27 15:50:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2490.6|2484.6|17
1598543700000|2020-08-27 15:55:00|2491.4|2485.4|2495.8|2489.8|2495.8|2489.8|2491|2485|32
1598544000000|2020-08-27 16:00:00|2496|2490|2496|2490|2497.5|2491.5|2495.3|2489.3|41
1598544300000|2020-08-27 16:05:00|2495.6|2489.6|2496.3|2490.3|2496.3|2490.3|2495|2489|13
1598544600000|2020-08-27 16:10:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2494.5|2488.5|38
1598544900000|2020-08-27 16:15:00|2496.8|2490.8|2499|2493|2499|2493|2496.5|2490.5|49
1598545200000|2020-08-27 16:20:00|2498.6|2492.6|2499.6|2493.6|2499.6|2493.6|2497.9|2491.9|29
1598545500000|2020-08-27 16:25:00|2499.5|2493.5|2498.3|2492.3|2500|2494|2498.3|2492.3|17
1598545800000|2020-08-27 16:30:00|2498|2492|2497.8|2491.8|2499.5|2493.5|2497.8|2491.8|32
1598546100000|2020-08-27 16:35:00|2497.3|2491.3|2496.1|2490.1|2498.5|2492.5|2496.1|2490.1|17
1598546400000|2020-08-27 16:40:00|2496.4|2490.4|2495.5|2489.5|2497|2491|2495|2489|16
1598546700000|2020-08-27 16:45:00|2495.4|2489.4|2493.5|2487.5|2495.4|2489.4|2493.1|2487.1|12
1598547000000|2020-08-27 16:50:00|2493.6|2487.6|2494.1|2488.1|2494.4|2488.4|2493.6|2487.6|8
1598547300000|2020-08-27 16:55:00|2493.9|2487.9|2493.5|2487.5|2495.5|2489.5|2493.5|2487.5|19
1598572800000|2020-08-28 00:00:00|2498.4|2492.4|2497.5|2491.5|2498.4|2492.4|2497.5|2491.5|3
1598573100000|2020-08-28 00:05:00|2497.4|2491.4|2496.1|2490.1|2497.4|2491.4|2495.9|2489.9|4
1598573400000|2020-08-28 00:10:00|2496.3|2490.3|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|6
1598574000000|2020-08-28 00:20:00|2497.6|2491.6|2498.6|2492.6|2498.6|2492.6|2497.6|2491.6|2
1598575200000|2020-08-28 00:40:00|2498.8|2492.8|2499.6|2493.6|2499.6|2493.6|2498.8|2492.8|2
1598575800000|2020-08-28 00:50:00|2499.4|2493.4|2498.8|2492.8|2499.4|2493.4|2497.5|2491.5|8
1598576100000|2020-08-28 00:55:00|2498.6|2492.6|2497|2491|2498.6|2492.6|2496.8|2490.8|6
1598576400000|2020-08-28 01:00:00|2496.4|2490.4|2495.1|2489.1|2496.8|2490.8|2494.3|2488.3|44
1598576700000|2020-08-28 01:05:00|2494.9|2488.9|2492.9|2486.9|2494.9|2488.9|2491.9|2485.9|20
1598577000000|2020-08-28 01:10:00|2493.1|2487.1|2494.4|2488.4|2494.8|2488.8|2492.4|2486.4|35
1598577300000|2020-08-28 01:15:00|2494.6|2488.6|2491.3|2485.3|2494.6|2488.6|2491|2485|40
1598577600000|2020-08-28 01:20:00|2491.1|2485.1|2489.8|2483.8|2492|2486|2489.5|2483.5|36
1598577900000|2020-08-28 01:25:00|2489.9|2483.9|2491.1|2485.1|2492.8|2486.8|2489.8|2483.8|26
1598578200000|2020-08-28 01:30:00|2491.9|2485.9|2494.3|2488.3|2494.8|2488.8|2490.8|2484.8|39
1598578500000|2020-08-28 01:35:00|2494.1|2488.1|2495|2489|2495.5|2489.5|2492.8|2486.8|35
1598578800000|2020-08-28 01:40:00|2495.3|2489.3|2497.4|2491.4|2499.3|2493.3|2495.3|2489.3|31
1598579100000|2020-08-28 01:45:00|2497.6|2491.6|2496.1|2490.1|2497.6|2491.6|2495.5|2489.5|25
1598579400000|2020-08-28 01:50:00|2496.3|2490.3|2495.6|2489.6|2496.3|2490.3|2495.1|2489.1|16
1598579700000|2020-08-28 01:55:00|2495.8|2489.8|2497.6|2491.6|2497.6|2491.6|2495.6|2489.6|13
1598580000000|2020-08-28 02:00:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2496.8|2490.8|9
1598580300000|2020-08-28 02:05:00|2497.3|2491.3|2497.6|2491.6|2497.6|2491.6|2497.3|2491.3|3
1598580600000|2020-08-28 02:10:00|2497.8|2491.8|2497.6|2491.6|2498.3|2492.3|2497.6|2491.6|8
1598580900000|2020-08-28 02:15:00|2497.8|2491.8|2497.6|2491.6|2497.8|2491.8|2497.6|2491.6|2
1598581800000|2020-08-28 02:30:00|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|3
1598582100000|2020-08-28 02:35:00|2497.3|2491.3|2499|2493|2499|2493|2497.3|2491.3|8
1598582400000|2020-08-28 02:40:00|2498.9|2492.9|2497.9|2491.9|2498.9|2492.9|2497.6|2491.6|12
1598582700000|2020-08-28 02:45:00|2498.1|2492.1|2499.8|2493.8|2500.5|2494.5|2498.1|2492.1|21
1598583000000|2020-08-28 02:50:00|2499.9|2493.9|2500.1|2494.1|2500.5|2494.5|2499.4|2493.4|16
1598583300000|2020-08-28 02:55:00|2500.3|2494.3|2500.4|2494.4|2500.9|2494.9|2500.3|2494.3|7
1598583600000|2020-08-28 03:00:00|2500.6|2494.6|2501.3|2495.3|2502|2496|2500.6|2494.6|12
1598583900000|2020-08-28 03:05:00|2501.1|2495.1|2499.5|2493.5|2501.1|2495.1|2499.4|2493.4|17
1598584200000|2020-08-28 03:10:00|2499.4|2493.4|2499.5|2493.5|2500|2494|2499.3|2493.3|7
1598584500000|2020-08-28 03:15:00|2500|2494|2499.8|2493.8|2502.8|2496.8|2499.4|2493.4|40
1598584800000|2020-08-28 03:20:00|2499.6|2493.6|2499.3|2493.3|2499.6|2493.6|2498.1|2492.1|12
1598585100000|2020-08-28 03:25:00|2499.4|2493.4|2501.3|2495.3|2501.3|2495.3|2499.4|2493.4|12
1598585400000|2020-08-28 03:30:00|2501.1|2495.1|2502|2496|2502|2496|2500.8|2494.8|8
1598586000000|2020-08-28 03:40:00|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|6
1598586300000|2020-08-28 03:45:00|2502.1|2496.1|2502.3|2496.3|2502.5|2496.5|2502|2496|8
1598586600000|2020-08-28 03:50:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|13
1598587200000|2020-08-28 04:00:00|2502.4|2496.4|2502.8|2496.8|2502.8|2496.8|2502|2496|13
1598587500000|2020-08-28 04:05:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1598587800000|2020-08-28 04:10:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|5
1598588700000|2020-08-28 04:25:00|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1598589300000|2020-08-28 04:35:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1598589900000|2020-08-28 04:45:00|2502.8|2496.8|2505.3|2499.3|2505.3|2499.3|2502.8|2496.8|9
1598590200000|2020-08-28 04:50:00|2505|2499|2506|2500|2506.3|2500.3|2505|2499|14
1598590500000|2020-08-28 04:55:00|2506.3|2500.3|2510.3|2504.3|2510.3|2504.3|2506|2500|10
1598590800000|2020-08-28 05:00:00|2510.1|2504.1|2504.5|2498.5|2510.1|2504.1|2504.1|2498.1|18
1598591100000|2020-08-28 05:05:00|2505|2499|2501.8|2495.8|2505|2499|2501|2495|18
1598591400000|2020-08-28 05:10:00|2502|2496|2503|2497|2503|2497|2501.4|2495.4|17
1598591700000|2020-08-28 05:15:00|2502.5|2496.5|2503.4|2497.4|2504.3|2498.3|2502.3|2496.3|21
1598592000000|2020-08-28 05:20:00|2503.3|2497.3|2503.5|2497.5|2504.1|2498.1|2502.8|2496.8|7
1598592300000|2020-08-28 05:25:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1598592600000|2020-08-28 05:30:00|2504|2498|2510|2504|2512.5|2506.5|2503.5|2497.5|110
1598592900000|2020-08-28 05:35:00|2510.8|2504.8|2511.5|2505.5|2513.6|2507.6|2510.4|2504.4|107
1598593200000|2020-08-28 05:40:00|2512|2506|2513.8|2507.8|2514.8|2508.8|2510.5|2504.5|50
1598593500000|2020-08-28 05:45:00|2513.9|2507.9|2516.4|2510.4|2516.4|2510.4|2512|2506|44
1598593800000|2020-08-28 05:50:00|2516.6|2510.6|2518.5|2512.5|2519.5|2513.5|2516.3|2510.3|38
1598594100000|2020-08-28 05:55:00|2519|2513|2519|2513|2519.5|2513.5|2518.5|2512.5|31
1598594400000|2020-08-28 06:00:00|2518.5|2512.5|2517|2511|2519|2513|2516.5|2510.5|61
1598594700000|2020-08-28 06:05:00|2517.3|2511.3|2517.5|2511.5|2519|2513|2515.9|2509.9|62
1598595000000|2020-08-28 06:10:00|2518|2512|2520|2514|2521.8|2515.8|2518|2512|35
1598595300000|2020-08-28 06:15:00|2520.3|2514.3|2522.8|2516.8|2524.4|2518.4|2520.3|2514.3|49
1598595600000|2020-08-28 06:20:00|2523|2517|2523.3|2517.3|2523.5|2517.5|2522|2516|22
1598595900000|2020-08-28 06:25:00|2522.5|2516.5|2520.8|2514.8|2524.5|2518.5|2520.8|2514.8|33
1598596200000|2020-08-28 06:30:00|2521|2515|2524.8|2518.8|2525.5|2519.5|2521|2515|46
1598596500000|2020-08-28 06:35:00|2524.3|2518.3|2522.3|2516.3|2525|2519|2522.3|2516.3|54
1598596800000|2020-08-28 06:40:00|2521.8|2515.8|2518.8|2512.8|2523|2517|2518.3|2512.3|69
1598597100000|2020-08-28 06:45:00|2519|2513|2520.3|2514.3|2520.5|2514.5|2511.1|2505.1|131
1598597400000|2020-08-28 06:50:00|2520.8|2514.8|2520.3|2514.3|2521.3|2515.3|2520.3|2514.3|48
1598597700000|2020-08-28 06:55:00|2520.5|2514.5|2518.9|2512.9|2521.9|2515.9|2518.5|2512.5|79
1598598000000|2020-08-28 07:00:00|2519.5|2513.5|2531.1|2525.1|2532.8|2526.8|2519.5|2513.5|110
1598598300000|2020-08-28 07:05:00|2531|2525|2533.5|2527.5|2534.8|2528.8|2530.3|2524.3|84
1598598600000|2020-08-28 07:10:00|2533.6|2527.6|2531.8|2525.8|2534.8|2528.8|2531.6|2525.6|47
1598598900000|2020-08-28 07:15:00|2531.3|2525.3|2530.6|2524.6|2532|2526|2530.1|2524.1|71
1598599200000|2020-08-28 07:20:00|2530.5|2524.5|2529.8|2523.8|2531.8|2525.8|2529.8|2523.8|40
1598599500000|2020-08-28 07:25:00|2529.6|2523.6|2526.1|2520.1|2529.6|2523.6|2525.3|2519.3|53
1598599800000|2020-08-28 07:30:00|2526.3|2520.3|2525.6|2519.6|2528.6|2522.6|2525.3|2519.3|87
1598600100000|2020-08-28 07:35:00|2525.8|2519.8|2522.3|2516.3|2525.8|2519.8|2522|2516|57
1598600400000|2020-08-28 07:40:00|2522.4|2516.4|2522.8|2516.8|2522.8|2516.8|2521.5|2515.5|44
1598600700000|2020-08-28 07:45:00|2522.5|2516.5|2527.6|2521.6|2527.6|2521.6|2522.3|2516.3|53
1598601000000|2020-08-28 07:50:00|2527.5|2521.5|2528.4|2522.4|2529.1|2523.1|2526.3|2520.3|28
1598601300000|2020-08-28 07:55:00|2528.1|2522.1|2530|2524|2530|2524|2526.5|2520.5|67
1598601600000|2020-08-28 08:00:00|2530.1|2524.1|2530.8|2524.8|2530.8|2524.8|2529|2523|35
1598601900000|2020-08-28 08:05:00|2533.3|2527.3|2538.8|2532.8|2539.8|2533.8|2533.3|2527.3|45
1598602200000|2020-08-28 08:10:00|2538.5|2532.5|2537.5|2531.5|2540.3|2534.3|2535.3|2529.3|50
1598602500000|2020-08-28 08:15:00|2537.6|2531.6|2545.8|2539.8|2545.8|2539.8|2537.5|2531.5|53
1598602800000|2020-08-28 08:20:00|2545.9|2539.9|2543.8|2537.8|2547.5|2541.5|2543.5|2537.5|52
1598603100000|2020-08-28 08:25:00|2543.5|2537.5|2545|2539|2545|2539|2543|2537|45
1598603400000|2020-08-28 08:30:00|2546.4|2540.4|2547.8|2541.8|2547.8|2541.8|2544|2538|61
1598603700000|2020-08-28 08:35:00|2547.3|2541.3|2543|2537|2547.3|2541.3|2543|2537|41
1598604000000|2020-08-28 08:40:00|2543.1|2537.1|2543.8|2537.8|2543.8|2537.8|2543|2537|27
1598604300000|2020-08-28 08:45:00|2544.5|2538.5|2540.5|2534.5|2544.5|2538.5|2539.6|2533.6|31
1598604600000|2020-08-28 08:50:00|2540.6|2534.6|2544|2538|2545.3|2539.3|2540.3|2534.3|43
1598604900000|2020-08-28 08:55:00|2544.3|2538.3|2542.8|2536.8|2545|2539|2542.6|2536.6|23
1598605200000|2020-08-28 09:00:00|2542.5|2536.5|2542.5|2536.5|2543|2537|2541.3|2535.3|30
1598605500000|2020-08-28 09:05:00|2543|2537|2543|2537|2543|2537|2541.1|2535.1|20
1598605800000|2020-08-28 09:10:00|2543.1|2537.1|2547.5|2541.5|2547.5|2541.5|2543.1|2537.1|40
1598606100000|2020-08-28 09:15:00|2547.4|2541.4|2549.8|2543.8|2549.8|2543.8|2547|2541|15
1598606400000|2020-08-28 09:20:00|2550.8|2544.8|2548.3|2542.3|2550.8|2544.8|2546.5|2540.5|44
1598606700000|2020-08-28 09:25:00|2548.5|2542.5|2544.3|2538.3|2548.5|2542.5|2544|2538|44
1598607000000|2020-08-28 09:30:00|2544.8|2538.8|2547.5|2541.5|2547.5|2541.5|2544.3|2538.3|28
1598607300000|2020-08-28 09:35:00|2547.8|2541.8|2546.5|2540.5|2548.3|2542.3|2545.8|2539.8|35
1598607600000|2020-08-28 09:40:00|2547|2541|2547.3|2541.3|2550|2544|2546.8|2540.8|37
1598607900000|2020-08-28 09:45:00|2546.8|2540.8|2543.3|2537.3|2546.8|2540.8|2543.3|2537.3|25
1598608200000|2020-08-28 09:50:00|2543.8|2537.8|2544.5|2538.5|2545.9|2539.9|2543.3|2537.3|10
1598608500000|2020-08-28 09:55:00|2544.4|2538.4|2545|2539|2546.3|2540.3|2543.3|2537.3|35
1598608800000|2020-08-28 10:00:00|2544.9|2538.9|2548.4|2542.4|2550.3|2544.3|2544.8|2538.8|53
1598609100000|2020-08-28 10:05:00|2548.1|2542.1|2546.4|2540.4|2548.1|2542.1|2546.4|2540.4|21
1598609400000|2020-08-28 10:10:00|2546.6|2540.6|2545.6|2539.6|2546.6|2540.6|2545.6|2539.6|9
1598609700000|2020-08-28 10:15:00|2545.5|2539.5|2546.5|2540.5|2546.8|2540.8|2544.6|2538.6|15
1598610000000|2020-08-28 10:20:00|2546.4|2540.4|2545.5|2539.5|2546.8|2540.8|2544.5|2538.5|16
1598610300000|2020-08-28 10:25:00|2545.8|2539.8|2547|2541|2547.1|2541.1|2545.8|2539.8|5
1598610600000|2020-08-28 10:30:00|2548.4|2542.4|2550.5|2544.5|2551.3|2545.3|2548|2542|25
1598610900000|2020-08-28 10:35:00|2550.4|2544.4|2550.8|2544.8|2553.3|2547.3|2550.3|2544.3|31
1598611200000|2020-08-28 10:40:00|2550.5|2544.5|2550.8|2544.8|2551.3|2545.3|2549.8|2543.8|15
1598611500000|2020-08-28 10:45:00|2551.3|2545.3|2552|2546|2552|2546|2551.3|2545.3|2
1598611800000|2020-08-28 10:50:00|2551.9|2545.9|2546.3|2540.3|2551.9|2545.9|2546.3|2540.3|24
1598612100000|2020-08-28 10:55:00|2546.6|2540.6|2549.8|2543.8|2550|2544|2546.6|2540.6|11
1598612400000|2020-08-28 11:00:00|2549.1|2543.1|2549.1|2543.1|2549.5|2543.5|2548.8|2542.8|5
1598612700000|2020-08-28 11:05:00|2549.4|2543.4|2551.5|2545.5|2551.6|2545.6|2549.4|2543.4|23
1598613000000|2020-08-28 11:10:00|2551.6|2545.6|2551|2545|2552.8|2546.8|2550.8|2544.8|21
1598613300000|2020-08-28 11:15:00|2551.1|2545.1|2550.3|2544.3|2552.5|2546.5|2550|2544|24
1598613600000|2020-08-28 11:20:00|2550|2544|2548.5|2542.5|2550|2544|2547.5|2541.5|34
1598613900000|2020-08-28 11:25:00|2548.4|2542.4|2550|2544|2551.1|2545.1|2547.8|2541.8|23
1598614200000|2020-08-28 11:30:00|2550.5|2544.5|2551|2545|2552.3|2546.3|2550.3|2544.3|57
1598614500000|2020-08-28 11:35:00|2551.3|2545.3|2556|2550|2556|2550|2551|2545|52
1598614800000|2020-08-28 11:40:00|2556.3|2550.3|2557.5|2551.5|2558.5|2552.5|2553.1|2547.1|57
1598615100000|2020-08-28 11:45:00|2557.8|2551.8|2559.3|2553.3|2559.3|2553.3|2555.8|2549.8|58
1598615400000|2020-08-28 11:50:00|2557.4|2551.4|2555|2549|2561|2555|2554.5|2548.5|141
1598615700000|2020-08-28 11:55:00|2555.3|2549.3|2553.4|2547.4|2557.8|2551.8|2553.4|2547.4|57
1598616000000|2020-08-28 12:00:00|2553.9|2547.9|2556.5|2550.5|2559.7|2553.7|2553.9|2547.9|23
1598616300000|2020-08-28 12:05:00|2556.8|2550.8|2558|2552|2559.4|2553.4|2556.8|2550.8|43
1598616600000|2020-08-28 12:10:00|2558.1|2552.1|2559|2553|2561.5|2555.5|2557.3|2551.3|43
1598616900000|2020-08-28 12:15:00|2558.9|2552.9|2558|2552|2561.5|2555.5|2557.8|2551.8|46
1598617200000|2020-08-28 12:20:00|2558.1|2552.1|2557.5|2551.5|2558.3|2552.3|2556.8|2550.8|45
1598617500000|2020-08-28 12:25:00|2557.6|2551.6|2559.4|2553.4|2560|2554|2557.6|2551.6|40
1598617800000|2020-08-28 12:30:00|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2557.5|2551.5|32
1598618100000|2020-08-28 12:35:00|2558.9|2552.9|2556.8|2550.8|2559.4|2553.4|2555.4|2549.4|49
1598618400000|2020-08-28 12:40:00|2557.3|2551.3|2557|2551|2558.8|2552.8|2556.8|2550.8|37
1598618700000|2020-08-28 12:45:00|2557.1|2551.1|2557.3|2551.3|2557.8|2551.8|2556.8|2550.8|31
1598619000000|2020-08-28 12:50:00|2557.5|2551.5|2556|2550|2557.8|2551.8|2553.8|2547.8|74
1598619300000|2020-08-28 12:55:00|2555.8|2549.8|2551.5|2545.5|2556|2550|2550.6|2544.6|99
1598619600000|2020-08-28 13:00:00|2551.4|2545.4|2544.5|2538.5|2551.4|2545.4|2540.5|2534.5|278
1598619900000|2020-08-28 13:05:00|2544.8|2538.8|2537.5|2531.5|2545.3|2539.3|2536.8|2530.8|162
1598620200000|2020-08-28 13:10:00|2537.6|2531.6|2537.5|2531.5|2542.7|2536.7|2535.3|2529.3|137
1598620500000|2020-08-28 13:15:00|2537.9|2531.9|2535.5|2529.5|2539|2533|2533.8|2527.8|93
1598620800000|2020-08-28 13:20:00|2535.4|2529.4|2532.5|2526.5|2536.5|2530.5|2531.8|2525.8|104
1598621100000|2020-08-28 13:25:00|2532|2526|2533.5|2527.5|2537.4|2531.4|2530.5|2524.5|97
1598621400000|2020-08-28 13:30:00|2533.8|2527.8|2533|2527|2534.1|2528.1|2529.3|2523.3|118
1598621700000|2020-08-28 13:35:00|2532.9|2526.9|2529.8|2523.8|2532.9|2526.9|2526.5|2520.5|97
1598622000000|2020-08-28 13:40:00|2530.5|2524.5|2531.5|2525.5|2532.9|2526.9|2527.5|2521.5|89
1598622300000|2020-08-28 13:45:00|2531.1|2525.1|2528.3|2522.3|2531.1|2525.1|2526.5|2520.5|98
1598622600000|2020-08-28 13:50:00|2528.5|2522.5|2526.4|2520.4|2528.5|2522.5|2525.3|2519.3|52
1598622900000|2020-08-28 13:55:00|2526.5|2520.5|2525.1|2519.1|2526.8|2520.8|2523|2517|74
1598623200000|2020-08-28 14:00:00|2525|2519|2527.5|2521.5|2528|2522|2523.5|2517.5|43
1598623500000|2020-08-28 14:05:00|2527.8|2521.8|2526.6|2520.6|2530.8|2524.8|2525.6|2519.6|80
1598623800000|2020-08-28 14:10:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2522.8|2516.8|77
1598624100000|2020-08-28 14:15:00|2526.4|2520.4|2526|2520|2526.4|2520.4|2523.8|2517.8|110
1598624400000|2020-08-28 14:20:00|2525.8|2519.8|2527|2521|2531|2525|2524.5|2518.5|72
1598624700000|2020-08-28 14:25:00|2527.4|2521.4|2532.1|2526.1|2533.3|2527.3|2527.4|2521.4|63
1598625000000|2020-08-28 14:30:00|2532|2526|2526.4|2520.4|2532|2526|2524|2518|119
1598625300000|2020-08-28 14:35:00|2526.1|2520.1|2528.8|2522.8|2529|2523|2525.9|2519.9|28
1598625600000|2020-08-28 14:40:00|2529|2523|2530.4|2524.4|2532.3|2526.3|2528.1|2522.1|95
1598625900000|2020-08-28 14:45:00|2530.5|2524.5|2529|2523|2531.5|2525.5|2527|2521|79
1598626200000|2020-08-28 14:50:00|2528.9|2522.9|2524.3|2518.3|2529|2523|2524.3|2518.3|88
1598626500000|2020-08-28 14:55:00|2524|2518|2519.6|2513.6|2524|2518|2515|2509|236
1598626800000|2020-08-28 15:00:00|2519.4|2513.4|2519.5|2513.5|2521.3|2515.3|2518.5|2512.5|76
1598627100000|2020-08-28 15:05:00|2520|2514|2522.3|2516.3|2523.3|2517.3|2520|2514|24
1598627400000|2020-08-28 15:10:00|2522.5|2516.5|2522.3|2516.3|2522.8|2516.8|2521.8|2515.8|41
1598627700000|2020-08-28 15:15:00|2522|2516|2517.5|2511.5|2522.5|2516.5|2516.1|2510.1|59
1598628000000|2020-08-28 15:20:00|2517.4|2511.4|2518.8|2512.8|2519.5|2513.5|2514.8|2508.8|44
1598628300000|2020-08-28 15:25:00|2518.3|2512.3|2522.3|2516.3|2523.8|2517.8|2518.3|2512.3|72
1598628600000|2020-08-28 15:30:00|2522|2516|2519.4|2513.4|2522.3|2516.3|2517.8|2511.8|48
1598628900000|2020-08-28 15:35:00|2519.5|2513.5|2521.5|2515.5|2522.4|2516.4|2519.5|2513.5|30
1598629200000|2020-08-28 15:40:00|2521|2515|2519.5|2513.5|2521|2515|2517.4|2511.4|47
1598629500000|2020-08-28 15:45:00|2519.4|2513.4|2517.3|2511.3|2519.4|2513.4|2517.3|2511.3|23
1598629800000|2020-08-28 15:50:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|6
1598630100000|2020-08-28 15:55:00|2517.6|2511.6|2515.9|2509.9|2517.8|2511.8|2515.9|2509.9|21
1598630400000|2020-08-28 16:00:00|2516|2510|2514.8|2508.8|2516.5|2510.5|2513.8|2507.8|25
1598630700000|2020-08-28 16:05:00|2514.5|2508.5|2514.3|2508.3|2514.8|2508.8|2514|2508|26
1598631000000|2020-08-28 16:10:00|2514.4|2508.4|2515|2509|2515.3|2509.3|2514.4|2508.4|19
1598631300000|2020-08-28 16:15:00|2515.1|2509.1|2513.3|2507.3|2515.3|2509.3|2513|2507|24
1598631600000|2020-08-28 16:20:00|2513.5|2507.5|2512|2506|2514.8|2508.8|2511.3|2505.3|28
1598631900000|2020-08-28 16:25:00|2511.3|2505.3|2510|2504|2511.3|2505.3|2508.8|2502.8|32
1598632200000|2020-08-28 16:30:00|2509.8|2503.8|2509.5|2503.5|2511.3|2505.3|2509.5|2503.5|24
1598632500000|2020-08-28 16:35:00|2509.4|2503.4|2508|2502|2509.5|2503.5|2507.8|2501.8|12
1598632800000|2020-08-28 16:40:00|2507.8|2501.8|2505.8|2499.8|2507.8|2501.8|2504.5|2498.5|37
1598633100000|2020-08-28 16:45:00|2506|2500|2506.9|2500.9|2507.4|2501.4|2506|2500|24
1598633400000|2020-08-28 16:50:00|2506.6|2500.6|2507.9|2501.9|2507.9|2501.9|2505.1|2499.1|22
1598633700000|2020-08-28 16:55:00|2507.8|2501.8|2508.8|2502.8|2509.3|2503.3|2506.8|2500.8|24
1598918400000|2020-09-01 00:00:00|2532.3|2526.3|2532.9|2526.9|2537.1|2531.1|2532.3|2526.3|20
1598918700000|2020-09-01 00:05:00|2532.4|2526.4|2533.9|2527.9|2535.8|2529.8|2532.4|2526.4|16
1598919000000|2020-09-01 00:10:00|2534.1|2528.1|2534.9|2528.9|2535.3|2529.3|2532.9|2526.9|8
1598919300000|2020-09-01 00:15:00|2534.6|2528.6|2532.8|2526.8|2534.6|2528.6|2531.5|2525.5|13
1598919600000|2020-09-01 00:20:00|2532.9|2526.9|2532.1|2526.1|2533.6|2527.6|2531.1|2525.1|20
1598919900000|2020-09-01 00:25:00|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2532.6|2526.6|8
1598920200000|2020-09-01 00:30:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|3
1598920500000|2020-09-01 00:35:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2533.1|2527.1|6
1598920800000|2020-09-01 00:40:00|2535.5|2529.5|2533.1|2527.1|2535.5|2529.5|2533.1|2527.1|10
1598921100000|2020-09-01 00:45:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|2
1598921400000|2020-09-01 00:50:00|2533.5|2527.5|2533.1|2527.1|2533.5|2527.5|2533.1|2527.1|2
1598921700000|2020-09-01 00:55:00|2533.3|2527.3|2533.4|2527.4|2534.3|2528.3|2532.8|2526.8|8
1598922000000|2020-09-01 01:00:00|2533.6|2527.6|2536.4|2530.4|2539.4|2533.4|2533.3|2527.3|145
1598922300000|2020-09-01 01:05:00|2536.1|2530.1|2542.8|2536.8|2543.8|2537.8|2535.1|2529.1|150
1598922600000|2020-09-01 01:10:00|2542.6|2536.6|2544.3|2538.3|2544.6|2538.6|2540|2534|150
1598922900000|2020-09-01 01:15:00|2544.4|2538.4|2545.1|2539.1|2548.1|2542.1|2543.8|2537.8|110
1598923200000|2020-09-01 01:20:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2541.4|2535.4|94
1598923500000|2020-09-01 01:25:00|2544.4|2538.4|2550.1|2544.1|2551.3|2545.3|2543.8|2537.8|83
1598923800000|2020-09-01 01:30:00|2550.3|2544.3|2547.3|2541.3|2552.3|2546.3|2547.3|2541.3|59
1598924100000|2020-09-01 01:35:00|2547.4|2541.4|2554.3|2548.3|2554.3|2548.3|2547.4|2541.4|83
1598924400000|2020-09-01 01:40:00|2554.1|2548.1|2552|2546|2554.1|2548.1|2552|2546|28
1598924700000|2020-09-01 01:45:00|2552.3|2546.3|2556|2550|2557.5|2551.5|2552|2546|91
1598925000000|2020-09-01 01:50:00|2555.8|2549.8|2554.8|2548.8|2557.8|2551.8|2553.3|2547.3|69
1598925300000|2020-09-01 01:55:00|2554.9|2548.9|2555.3|2549.3|2557.3|2551.3|2554.9|2548.9|33
1598925600000|2020-09-01 02:00:00|2555.8|2549.8|2558.1|2552.1|2559.8|2553.8|2555.4|2549.4|87
1598925900000|2020-09-01 02:05:00|2558.3|2552.3|2556|2550|2558.5|2552.5|2554.8|2548.8|52
1598926200000|2020-09-01 02:10:00|2556.3|2550.3|2555.8|2549.8|2559.3|2553.3|2553.9|2547.9|55
1598926500000|2020-09-01 02:15:00|2556|2550|2555|2549|2556|2550|2554.1|2548.1|7
1598926800000|2020-09-01 02:20:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|5
1598927100000|2020-09-01 02:25:00|2554.6|2548.6|2555|2549|2555.3|2549.3|2554.6|2548.6|6
1598927400000|2020-09-01 02:30:00|2555.3|2549.3|2556.6|2550.6|2559|2553|2554.5|2548.5|110
1598927700000|2020-09-01 02:35:00|2556|2550|2559.8|2553.8|2561|2555|2555|2549|93
1598928000000|2020-09-01 02:40:00|2559.9|2553.9|2559.8|2553.8|2561|2555|2559.8|2553.8|26
1598928300000|2020-09-01 02:45:00|2559.9|2553.9|2557.5|2551.5|2561.3|2555.3|2556.8|2550.8|42
1598928600000|2020-09-01 02:50:00|2558|2552|2559.3|2553.3|2560.8|2554.8|2557.6|2551.6|38
1598928900000|2020-09-01 02:55:00|2559.4|2553.4|2562.3|2556.3|2562.3|2556.3|2559.3|2553.3|37
1598929200000|2020-09-01 03:00:00|2562.5|2556.5|2563.3|2557.3|2564.1|2558.1|2561.3|2555.3|42
1598929500000|2020-09-01 03:05:00|2563.8|2557.8|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|35
1598929800000|2020-09-01 03:10:00|2564.4|2558.4|2565.3|2559.3|2565.8|2559.8|2563.8|2557.8|36
1598930100000|2020-09-01 03:15:00|2565.4|2559.4|2568.8|2562.8|2568.8|2562.8|2565.4|2559.4|81
1598930400000|2020-09-01 03:20:00|2569.5|2563.5|2566|2560|2569.5|2563.5|2566|2560|73
1598930700000|2020-09-01 03:25:00|2566.3|2560.3|2564|2558|2566.3|2560.3|2563.4|2557.4|41
1598931000000|2020-09-01 03:30:00|2564.3|2558.3|2564|2558|2564.5|2558.5|2564|2558|11
1598931300000|2020-09-01 03:35:00|2563.8|2557.8|2562.1|2556.1|2563.8|2557.8|2561.9|2555.9|6
1598931600000|2020-09-01 03:40:00|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2561.3|2555.3|14
1598931900000|2020-09-01 03:45:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|4
1598932200000|2020-09-01 03:50:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|3
1598932500000|2020-09-01 03:55:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|4
1598932800000|2020-09-01 04:00:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|6
1598933100000|2020-09-01 04:05:00|2563|2557|2563|2557|2563.3|2557.3|2563|2557|7
1598933400000|2020-09-01 04:10:00|2563.3|2557.3|2565|2559|2565|2559|2563.3|2557.3|5
1598933700000|2020-09-01 04:15:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934000000|2020-09-01 04:20:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1598934300000|2020-09-01 04:25:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934600000|2020-09-01 04:30:00|2565.4|2559.4|2563.3|2557.3|2565.4|2559.4|2563.3|2557.3|14
1598934900000|2020-09-01 04:35:00|2563.4|2557.4|2563.8|2557.8|2564.5|2558.5|2563|2557|9
1598935200000|2020-09-01 04:40:00|2563|2557|2563|2557|2563.5|2557.5|2562.8|2556.8|5
1598935500000|2020-09-01 04:45:00|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1598935800000|2020-09-01 04:50:00|2562.9|2556.9|2562.8|2556.8|2562.9|2556.9|2562.8|2556.8|2
1598936100000|2020-09-01 04:55:00|2563.3|2557.3|2562.8|2556.8|2564|2558|2562.8|2556.8|4
1598936400000|2020-09-01 05:00:00|2562.9|2556.9|2565.3|2559.3|2565.5|2559.5|2562.8|2556.8|12
1598936700000|2020-09-01 05:05:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1598937000000|2020-09-01 05:10:00|2565.5|2559.5|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|2
1598937600000|2020-09-01 05:20:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|2
1598937900000|2020-09-01 05:25:00|2564.8|2558.8|2564|2558|2566.8|2560.8|2563.8|2557.8|12
1598938200000|2020-09-01 05:30:00|2563.5|2557.5|2567.3|2561.3|2567.3|2561.3|2563.5|2557.5|38
1598938500000|2020-09-01 05:35:00|2567.6|2561.6|2569.3|2563.3|2571.8|2565.8|2567.6|2561.6|71
1598938800000|2020-09-01 05:40:00|2569.4|2563.4|2571.4|2565.4|2572|2566|2568.5|2562.5|57
1598939100000|2020-09-01 05:45:00|2571.3|2565.3|2577.3|2571.3|2578|2572|2571.3|2565.3|72
1598939400000|2020-09-01 05:50:00|2577.8|2571.8|2571.3|2565.3|2578.5|2572.5|2571.3|2565.3|76
1598939700000|2020-09-01 05:55:00|2572|2566|2575.5|2569.5|2578|2572|2571.3|2565.3|60
1598940000000|2020-09-01 06:00:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2570.5|2564.5|81
1598940300000|2020-09-01 06:05:00|2574.3|2568.3|2576.3|2570.3|2576.8|2570.8|2572.3|2566.3|62
1598940600000|2020-09-01 06:10:00|2576.8|2570.8|2578.1|2572.1|2579.5|2573.5|2575.8|2569.8|58
1598940900000|2020-09-01 06:15:00|2577.9|2571.9|2579.1|2573.1|2579.3|2573.3|2576.8|2570.8|66
1598941200000|2020-09-01 06:20:00|2578.9|2572.9|2577.4|2571.4|2579.5|2573.5|2576.5|2570.5|74
1598941500000|2020-09-01 06:25:00|2577.3|2571.3|2574.8|2568.8|2577.3|2571.3|2573.8|2567.8|42
1598941800000|2020-09-01 06:30:00|2574.9|2568.9|2575.6|2569.6|2575.8|2569.8|2573.4|2567.4|56
1598942100000|2020-09-01 06:35:00|2575.8|2569.8|2576.1|2570.1|2576.1|2570.1|2574|2568|25
1598942400000|2020-09-01 06:40:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.4|2569.4|36
1598942700000|2020-09-01 06:45:00|2577|2571|2574.8|2568.8|2577|2571|2574.5|2568.5|22
1598943000000|2020-09-01 06:50:00|2575.8|2569.8|2579.6|2573.6|2579.8|2573.8|2575.5|2569.5|71
1598943300000|2020-09-01 06:55:00|2581|2575|2580.6|2574.6|2581.9|2575.9|2578.9|2572.9|74
1598943600000|2020-09-01 07:00:00|2580.9|2574.9|2581.6|2575.6|2583.5|2577.5|2578.4|2572.4|91
1598943900000|2020-09-01 07:05:00|2581|2575|2581.5|2575.5|2583.6|2577.6|2580.3|2574.3|83
1598944200000|2020-09-01 07:10:00|2581.8|2575.8|2581.8|2575.8|2582.6|2576.6|2576.8|2570.8|67
1598944500000|2020-09-01 07:15:00|2581.3|2575.3|2580.8|2574.8|2584.9|2578.9|2580.3|2574.3|28
1598944800000|2020-09-01 07:20:00|2580.5|2574.5|2581.5|2575.5|2586|2580|2580.3|2574.3|50
1598945100000|2020-09-01 07:25:00|2581.8|2575.8|2580.9|2574.9|2584.7|2578.7|2580.3|2574.3|38
1598945400000|2020-09-01 07:30:00|2581|2575|2578.9|2572.9|2581.3|2575.3|2576.3|2570.3|104
1598945700000|2020-09-01 07:35:00|2579|2573|2580.8|2574.8|2581.6|2575.6|2578.3|2572.3|59
1598946000000|2020-09-01 07:40:00|2581|2575|2580.3|2574.3|2581.8|2575.8|2579.3|2573.3|50
1598946300000|2020-09-01 07:45:00|2580.1|2574.1|2580.3|2574.3|2581.8|2575.8|2579.8|2573.8|41
1598946600000|2020-09-01 07:50:00|2580|2574|2579.8|2573.8|2581|2575|2579.3|2573.3|28
1598946900000|2020-09-01 07:55:00|2579.5|2573.5|2577.3|2571.3|2579.5|2573.5|2576.3|2570.3|56
1598947200000|2020-09-01 08:00:00|2578|2572|2576.5|2570.5|2578.5|2572.5|2576.5|2570.5|42
1598947500000|2020-09-01 08:05:00|2576.8|2570.8|2576.5|2570.5|2578.8|2572.8|2576.3|2570.3|53
1598947800000|2020-09-01 08:10:00|2576.6|2570.6|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|20
1598948100000|2020-09-01 08:15:00|2576.8|2570.8|2578.5|2572.5|2578.8|2572.8|2576.3|2570.3|25
1598948400000|2020-09-01 08:20:00|2578.8|2572.8|2576.8|2570.8|2578.8|2572.8|2576.3|2570.3|16
1598948700000|2020-09-01 08:25:00|2576.6|2570.6|2578.8|2572.8|2579.5|2573.5|2576.5|2570.5|33
1598949000000|2020-09-01 08:30:00|2579.3|2573.3|2578.5|2572.5|2580.3|2574.3|2578|2572|77
1598949300000|2020-09-01 08:35:00|2578.3|2572.3|2576.5|2570.5|2578.8|2572.8|2576.5|2570.5|38
1598949600000|2020-09-01 08:40:00|2576.8|2570.8|2568.3|2562.3|2577.3|2571.3|2566|2560|66
1598949900000|2020-09-01 08:45:00|2568|2562|2574.1|2568.1|2574.4|2568.4|2567.6|2561.6|30
1598950200000|2020-09-01 08:50:00|2574.4|2568.4|2573.8|2567.8|2575.3|2569.3|2573.5|2567.5|40
1598950500000|2020-09-01 08:55:00|2573.5|2567.5|2574|2568|2574.5|2568.5|2570|2564|27
1598950800000|2020-09-01 09:00:00|2573.9|2567.9|2578.1|2572.1|2578.1|2572.1|2573.6|2567.6|34
1598951100000|2020-09-01 09:05:00|2578.4|2572.4|2580.9|2574.9|2580.9|2574.9|2577.5|2571.5|22
1598951400000|2020-09-01 09:10:00|2580.6|2574.6|2579.1|2573.1|2580.9|2574.9|2578.6|2572.6|18
1598951700000|2020-09-01 09:15:00|2580|2574|2580.8|2574.8|2582.3|2576.3|2580|2574|12
1598952000000|2020-09-01 09:20:00|2581|2575|2582.3|2576.3|2582.8|2576.8|2580.8|2574.8|9
1598952300000|2020-09-01 09:25:00|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2580.5|2574.5|14
1598952600000|2020-09-01 09:30:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2578.9|2572.9|15
1598952900000|2020-09-01 09:35:00|2581.5|2575.5|2580.1|2574.1|2581.8|2575.8|2579.9|2573.9|21
1598953200000|2020-09-01 09:40:00|2580.6|2574.6|2580.8|2574.8|2581.8|2575.8|2579.5|2573.5|28
1598953500000|2020-09-01 09:45:00|2580.3|2574.3|2581|2575|2581.3|2575.3|2580.3|2574.3|8
1598953800000|2020-09-01 09:50:00|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|8
1598954100000|2020-09-01 09:55:00|2581|2575|2579.3|2573.3|2581|2575|2578.6|2572.6|24
1598954400000|2020-09-01 10:00:00|2579.5|2573.5|2577.8|2571.8|2579.5|2573.5|2577.4|2571.4|22
1598954700000|2020-09-01 10:05:00|2577.3|2571.3|2578|2572|2578.8|2572.8|2577.3|2571.3|13
1598955000000|2020-09-01 10:10:00|2577.9|2571.9|2579|2573|2579|2573|2577.6|2571.6|18
1598955300000|2020-09-01 10:15:00|2578.9|2572.9|2581.3|2575.3|2581.8|2575.8|2578.6|2572.6|17
1598955600000|2020-09-01 10:20:00|2581.8|2575.8|2582|2576|2582|2576|2581.3|2575.3|10
1598955900000|2020-09-01 10:25:00|2582.3|2576.3|2582.3|2576.3|2582.8|2576.8|2581.5|2575.5|10
1598956200000|2020-09-01 10:30:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582|2576|6
1598956500000|2020-09-01 10:35:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|6
1598956800000|2020-09-01 10:40:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|8
1598957100000|2020-09-01 10:45:00|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|3
1598957400000|2020-09-01 10:50:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|7
1598957700000|2020-09-01 10:55:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2582.6|2576.6|10
1598958000000|2020-09-01 11:00:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1598958300000|2020-09-01 11:05:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|4
1598958600000|2020-09-01 11:10:00|2583.3|2577.3|2581.1|2575.1|2583.3|2577.3|2581.1|2575.1|11
1598958900000|2020-09-01 11:15:00|2581.6|2575.6|2582.8|2576.8|2582.8|2576.8|2580.6|2574.6|27
1598959200000|2020-09-01 11:20:00|2583.3|2577.3|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|6
1598959500000|2020-09-01 11:25:00|2582.6|2576.6|2581.1|2575.1|2583|2577|2580.6|2574.6|19
1598959800000|2020-09-01 11:30:00|2581.5|2575.5|2581.5|2575.5|2583.8|2577.8|2581.1|2575.1|33
1598960100000|2020-09-01 11:35:00|2581.4|2575.4|2581.8|2575.8|2582|2576|2581.3|2575.3|10
1598960400000|2020-09-01 11:40:00|2581.5|2575.5|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|15
1598960700000|2020-09-01 11:45:00|2580|2574|2579.6|2573.6|2580.3|2574.3|2579.6|2573.6|12
1598961000000|2020-09-01 11:50:00|2579.5|2573.5|2581|2575|2581.6|2575.6|2579.1|2573.1|73
1598961300000|2020-09-01 11:55:00|2581.3|2575.3|2582|2576|2582.3|2576.3|2581|2575|27
1598961600000|2020-09-01 12:00:00|2582.3|2576.3|2583.5|2577.5|2583.8|2577.8|2580.8|2574.8|36
1598961900000|2020-09-01 12:05:00|2583.3|2577.3|2583.5|2577.5|2583.8|2577.8|2582.5|2576.5|35
1598962200000|2020-09-01 12:10:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|3
1598962500000|2020-09-01 12:15:00|2583.5|2577.5|2584|2578|2584.3|2578.3|2583.3|2577.3|8
1598962800000|2020-09-01 12:20:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584|2578|12
1598963100000|2020-09-01 12:25:00|2584.3|2578.3|2584|2578|2584.8|2578.8|2583.5|2577.5|53
1598963400000|2020-09-01 12:30:00|2582.9|2576.9|2584.8|2578.8|2584.8|2578.8|2582.6|2576.6|18
1598963700000|2020-09-01 12:35:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|29
1598964000000|2020-09-01 12:40:00|2584.5|2578.5|2581.9|2575.9|2584.5|2578.5|2581.5|2575.5|35
1598964300000|2020-09-01 12:45:00|2582|2576|2582.5|2576.5|2582.8|2576.8|2582|2576|17
1598964600000|2020-09-01 12:50:00|2582.6|2576.6|2584.3|2578.3|2584.5|2578.5|2582.1|2576.1|26
1598964900000|2020-09-01 12:55:00|2584.5|2578.5|2584.5|2578.5|2585.8|2579.8|2581.6|2575.6|51
1598965200000|2020-09-01 13:00:00|2584.8|2578.8|2583.4|2577.4|2584.8|2578.8|2579.6|2573.6|207
1598965500000|2020-09-01 13:05:00|2583.1|2577.1|2581.9|2575.9|2585|2579|2580.5|2574.5|93
1598965800000|2020-09-01 13:10:00|2582|2576|2581.9|2575.9|2583.8|2577.8|2580.9|2574.9|52
1598966100000|2020-09-01 13:15:00|2581.6|2575.6|2576.6|2570.6|2581.6|2575.6|2576.6|2570.6|84
1598966400000|2020-09-01 13:20:00|2576.5|2570.5|2580|2574|2582|2576|2576.5|2570.5|76
1598966700000|2020-09-01 13:25:00|2579.9|2573.9|2581.9|2575.9|2582|2576|2579.3|2573.3|67
1598967000000|2020-09-01 13:30:00|2582.1|2576.1|2579.5|2573.5|2584.5|2578.5|2579.5|2573.5|102
1598967300000|2020-09-01 13:35:00|2579.3|2573.3|2577|2571|2579.3|2573.3|2574.5|2568.5|101
1598967600000|2020-09-01 13:40:00|2576.8|2570.8|2577.5|2571.5|2578.8|2572.8|2575.6|2569.6|69
1598967900000|2020-09-01 13:45:00|2577.6|2571.6|2579.6|2573.6|2582.3|2576.3|2577.6|2571.6|105
1598968200000|2020-09-01 13:50:00|2579.3|2573.3|2576.4|2570.4|2579.5|2573.5|2575.3|2569.3|82
1598968500000|2020-09-01 13:55:00|2576.6|2570.6|2577.9|2571.9|2580.8|2574.8|2576.6|2570.6|74
1598968800000|2020-09-01 14:00:00|2577.5|2571.5|2573|2567|2577.9|2571.9|2570.8|2564.8|125
1598969100000|2020-09-01 14:05:00|2573.3|2567.3|2574|2568|2575.3|2569.3|2573|2567|70
1598969400000|2020-09-01 14:10:00|2573.5|2567.5|2576.8|2570.8|2576.8|2570.8|2573.5|2567.5|38
1598969700000|2020-09-01 14:15:00|2576.6|2570.6|2571.6|2565.6|2576.6|2570.6|2571|2565|51
1598970000000|2020-09-01 14:20:00|2572.3|2566.3|2575.5|2569.5|2577|2571|2572.3|2566.3|107
1598970300000|2020-09-01 14:25:00|2575.4|2569.4|2579.3|2573.3|2580.5|2574.5|2575.1|2569.1|63
1598970600000|2020-09-01 14:30:00|2579|2573|2576.8|2570.8|2580.1|2574.1|2576.8|2570.8|98
1598970900000|2020-09-01 14:35:00|2577|2571|2577.8|2571.8|2579.6|2573.6|2577|2571|109
1598971200000|2020-09-01 14:40:00|2577.6|2571.6|2575|2569|2580.1|2574.1|2575|2569|115
1598971500000|2020-09-01 14:45:00|2575.1|2569.1|2571.8|2565.8|2575.3|2569.3|2570.3|2564.3|119
1598971800000|2020-09-01 14:50:00|2571.6|2565.6|2568.3|2562.3|2574.5|2568.5|2568.3|2562.3|98
1598972100000|2020-09-01 14:55:00|2568|2562|2550.4|2544.4|2568|2562|2549.3|2543.3|364
1598972400000|2020-09-01 15:00:00|2550.5|2544.5|2557|2551|2558.8|2552.8|2550.5|2544.5|107
1598972700000|2020-09-01 15:05:00|2557.3|2551.3|2559|2553|2560.4|2554.4|2556.1|2550.1|86
1598973000000|2020-09-01 15:10:00|2558.8|2552.8|2561.3|2555.3|2561.4|2555.4|2556.1|2550.1|81
1598973300000|2020-09-01 15:15:00|2561|2555|2562|2556|2562.3|2556.3|2559.3|2553.3|56
1598973600000|2020-09-01 15:20:00|2562.3|2556.3|2563.8|2557.8|2564.3|2558.3|2561.8|2555.8|33
1598973900000|2020-09-01 15:25:00|2563.9|2557.9|2562|2556|2565.5|2559.5|2561.3|2555.3|65
1598974200000|2020-09-01 15:30:00|2561.9|2555.9|2562.3|2556.3|2563.9|2557.9|2559.8|2553.8|84
1598974500000|2020-09-01 15:35:00|2562.5|2556.5|2557.8|2551.8|2562.8|2556.8|2557.8|2551.8|72
1598974800000|2020-09-01 15:40:00|2557.3|2551.3|2557.4|2551.4|2557.4|2551.4|2552.8|2546.8|87
1598975100000|2020-09-01 15:45:00|2557.1|2551.1|2553|2547|2557.1|2551.1|2552.4|2546.4|75
1598975400000|2020-09-01 15:50:00|2553.1|2547.1|2552.8|2546.8|2555.5|2549.5|2552.5|2546.5|64
1598975700000|2020-09-01 15:55:00|2552.3|2546.3|2553.6|2547.6|2554.1|2548.1|2551|2545|42
1598976000000|2020-09-01 16:00:00|2553.5|2547.5|2551|2545|2553.5|2547.5|2550|2544|69
1598976300000|2020-09-01 16:05:00|2550.9|2544.9|2550.5|2544.5|2552.1|2546.1|2549.8|2543.8|34
1598976600000|2020-09-01 16:10:00|2550.8|2544.8|2550.8|2544.8|2551.5|2545.5|2549.3|2543.3|27
1598976900000|2020-09-01 16:15:00|2549.8|2543.8|2550.8|2544.8|2552.4|2546.4|2549.8|2543.8|40
1598977200000|2020-09-01 16:20:00|2550.6|2544.6|2549.8|2543.8|2551.4|2545.4|2549.5|2543.5|51
1598977500000|2020-09-01 16:25:00|2549.5|2543.5|2549.5|2543.5|2550.5|2544.5|2549.1|2543.1|31
1598977800000|2020-09-01 16:30:00|2549.4|2543.4|2548.9|2542.9|2550.5|2544.5|2548.9|2542.9|9
1598978100000|2020-09-01 16:35:00|2549.1|2543.1|2549.5|2543.5|2549.5|2543.5|2549.1|2543.1|5
1598978400000|2020-09-01 16:40:00|2549.8|2543.8|2549|2543|2550|2544|2548|2542|42
1598978700000|2020-09-01 16:45:00|2549.3|2543.3|2550.9|2544.9|2550.9|2544.9|2548.4|2542.4|27
1598979000000|2020-09-01 16:50:00|2551|2545|2550.5|2544.5|2551|2545|2549.5|2543.5|21
1598979300000|2020-09-01 16:55:00|2550.3|2544.3|2550.3|2544.3|2551.3|2545.3|2549.5|2543.5|11
1598918400000|2020-09-01 00:00:00|2532.3|2526.3|2532.9|2526.9|2537.1|2531.1|2532.3|2526.3|20
1598918700000|2020-09-01 00:05:00|2532.4|2526.4|2533.9|2527.9|2535.8|2529.8|2532.4|2526.4|16
1598919000000|2020-09-01 00:10:00|2534.1|2528.1|2534.9|2528.9|2535.3|2529.3|2532.9|2526.9|8
1598919300000|2020-09-01 00:15:00|2534.6|2528.6|2532.8|2526.8|2534.6|2528.6|2531.5|2525.5|13
1598919600000|2020-09-01 00:20:00|2532.9|2526.9|2532.1|2526.1|2533.6|2527.6|2531.1|2525.1|20
1598919900000|2020-09-01 00:25:00|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2532.6|2526.6|8
1598920200000|2020-09-01 00:30:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|3
1598920500000|2020-09-01 00:35:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2533.1|2527.1|6
1598920800000|2020-09-01 00:40:00|2535.5|2529.5|2533.1|2527.1|2535.5|2529.5|2533.1|2527.1|10
1598921100000|2020-09-01 00:45:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|2
1598921400000|2020-09-01 00:50:00|2533.5|2527.5|2533.1|2527.1|2533.5|2527.5|2533.1|2527.1|2
1598921700000|2020-09-01 00:55:00|2533.3|2527.3|2533.4|2527.4|2534.3|2528.3|2532.8|2526.8|8
1598922000000|2020-09-01 01:00:00|2533.6|2527.6|2536.4|2530.4|2539.4|2533.4|2533.3|2527.3|145
1598922300000|2020-09-01 01:05:00|2536.1|2530.1|2542.8|2536.8|2543.8|2537.8|2535.1|2529.1|150
1598922600000|2020-09-01 01:10:00|2542.6|2536.6|2544.3|2538.3|2544.6|2538.6|2540|2534|150
1598922900000|2020-09-01 01:15:00|2544.4|2538.4|2545.1|2539.1|2548.1|2542.1|2543.8|2537.8|110
1598923200000|2020-09-01 01:20:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2541.4|2535.4|94
1598923500000|2020-09-01 01:25:00|2544.4|2538.4|2550.1|2544.1|2551.3|2545.3|2543.8|2537.8|83
1598923800000|2020-09-01 01:30:00|2550.3|2544.3|2547.3|2541.3|2552.3|2546.3|2547.3|2541.3|59
1598924100000|2020-09-01 01:35:00|2547.4|2541.4|2554.3|2548.3|2554.3|2548.3|2547.4|2541.4|83
1598924400000|2020-09-01 01:40:00|2554.1|2548.1|2552|2546|2554.1|2548.1|2552|2546|28
1598924700000|2020-09-01 01:45:00|2552.3|2546.3|2556|2550|2557.5|2551.5|2552|2546|91
1598925000000|2020-09-01 01:50:00|2555.8|2549.8|2554.8|2548.8|2557.8|2551.8|2553.3|2547.3|69
1598925300000|2020-09-01 01:55:00|2554.9|2548.9|2555.3|2549.3|2557.3|2551.3|2554.9|2548.9|33
1598925600000|2020-09-01 02:00:00|2555.8|2549.8|2558.1|2552.1|2559.8|2553.8|2555.4|2549.4|87
1598925900000|2020-09-01 02:05:00|2558.3|2552.3|2556|2550|2558.5|2552.5|2554.8|2548.8|52
1598926200000|2020-09-01 02:10:00|2556.3|2550.3|2555.8|2549.8|2559.3|2553.3|2553.9|2547.9|55
1598926500000|2020-09-01 02:15:00|2556|2550|2555|2549|2556|2550|2554.1|2548.1|7
1598926800000|2020-09-01 02:20:00|2554.8|2548.8|2554.5|2548.5|2555|2549|2554.5|2548.5|5
1598927100000|2020-09-01 02:25:00|2554.6|2548.6|2555|2549|2555.3|2549.3|2554.6|2548.6|6
1598927400000|2020-09-01 02:30:00|2555.3|2549.3|2556.6|2550.6|2559|2553|2554.5|2548.5|110
1598927700000|2020-09-01 02:35:00|2556|2550|2559.8|2553.8|2561|2555|2555|2549|93
1598928000000|2020-09-01 02:40:00|2559.9|2553.9|2559.8|2553.8|2561|2555|2559.8|2553.8|26
1598928300000|2020-09-01 02:45:00|2559.9|2553.9|2557.5|2551.5|2561.3|2555.3|2556.8|2550.8|42
1598928600000|2020-09-01 02:50:00|2558|2552|2559.3|2553.3|2560.8|2554.8|2557.6|2551.6|38
1598928900000|2020-09-01 02:55:00|2559.4|2553.4|2562.3|2556.3|2562.3|2556.3|2559.3|2553.3|37
1598929200000|2020-09-01 03:00:00|2562.5|2556.5|2563.3|2557.3|2564.1|2558.1|2561.3|2555.3|42
1598929500000|2020-09-01 03:05:00|2563.8|2557.8|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|35
1598929800000|2020-09-01 03:10:00|2564.4|2558.4|2565.3|2559.3|2565.8|2559.8|2563.8|2557.8|36
1598930100000|2020-09-01 03:15:00|2565.4|2559.4|2568.8|2562.8|2568.8|2562.8|2565.4|2559.4|81
1598930400000|2020-09-01 03:20:00|2569.5|2563.5|2566|2560|2569.5|2563.5|2566|2560|73
1598930700000|2020-09-01 03:25:00|2566.3|2560.3|2564|2558|2566.3|2560.3|2563.4|2557.4|41
1598931000000|2020-09-01 03:30:00|2564.3|2558.3|2564|2558|2564.5|2558.5|2564|2558|11
1598931300000|2020-09-01 03:35:00|2563.8|2557.8|2562.1|2556.1|2563.8|2557.8|2561.9|2555.9|6
1598931600000|2020-09-01 03:40:00|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2561.3|2555.3|14
1598931900000|2020-09-01 03:45:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|4
1598932200000|2020-09-01 03:50:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|3
1598932500000|2020-09-01 03:55:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|4
1598932800000|2020-09-01 04:00:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|6
1598933100000|2020-09-01 04:05:00|2563|2557|2563|2557|2563.3|2557.3|2563|2557|7
1598933400000|2020-09-01 04:10:00|2563.3|2557.3|2565|2559|2565|2559|2563.3|2557.3|5
1598933700000|2020-09-01 04:15:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934000000|2020-09-01 04:20:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1598934300000|2020-09-01 04:25:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1598934600000|2020-09-01 04:30:00|2565.4|2559.4|2563.3|2557.3|2565.4|2559.4|2563.3|2557.3|14
1598934900000|2020-09-01 04:35:00|2563.4|2557.4|2563.8|2557.8|2564.5|2558.5|2563|2557|9
1598935200000|2020-09-01 04:40:00|2563|2557|2563|2557|2563.5|2557.5|2562.8|2556.8|5
1598935500000|2020-09-01 04:45:00|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1598935800000|2020-09-01 04:50:00|2562.9|2556.9|2562.8|2556.8|2562.9|2556.9|2562.8|2556.8|2
1598936100000|2020-09-01 04:55:00|2563.3|2557.3|2562.8|2556.8|2564|2558|2562.8|2556.8|4
1598936400000|2020-09-01 05:00:00|2562.9|2556.9|2565.3|2559.3|2565.5|2559.5|2562.8|2556.8|12
1598936700000|2020-09-01 05:05:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1598937000000|2020-09-01 05:10:00|2565.5|2559.5|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|2
1598937600000|2020-09-01 05:20:00|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|2
1598937900000|2020-09-01 05:25:00|2564.8|2558.8|2564|2558|2566.8|2560.8|2563.8|2557.8|12
1598938200000|2020-09-01 05:30:00|2563.5|2557.5|2567.3|2561.3|2567.3|2561.3|2563.5|2557.5|38
1598938500000|2020-09-01 05:35:00|2567.6|2561.6|2569.3|2563.3|2571.8|2565.8|2567.6|2561.6|71
1598938800000|2020-09-01 05:40:00|2569.4|2563.4|2571.4|2565.4|2572|2566|2568.5|2562.5|57
1598939100000|2020-09-01 05:45:00|2571.3|2565.3|2577.3|2571.3|2578|2572|2571.3|2565.3|72
1598939400000|2020-09-01 05:50:00|2577.8|2571.8|2571.3|2565.3|2578.5|2572.5|2571.3|2565.3|76
1598939700000|2020-09-01 05:55:00|2572|2566|2575.5|2569.5|2578|2572|2571.3|2565.3|60
1598940000000|2020-09-01 06:00:00|2575.3|2569.3|2574|2568|2575.3|2569.3|2570.5|2564.5|81
1598940300000|2020-09-01 06:05:00|2574.3|2568.3|2576.3|2570.3|2576.8|2570.8|2572.3|2566.3|62
1598940600000|2020-09-01 06:10:00|2576.8|2570.8|2578.1|2572.1|2579.5|2573.5|2575.8|2569.8|58
1598940900000|2020-09-01 06:15:00|2577.9|2571.9|2579.1|2573.1|2579.3|2573.3|2576.8|2570.8|66
1598941200000|2020-09-01 06:20:00|2578.9|2572.9|2577.4|2571.4|2579.5|2573.5|2576.5|2570.5|74
1598941500000|2020-09-01 06:25:00|2577.3|2571.3|2574.8|2568.8|2577.3|2571.3|2573.8|2567.8|42
1598941800000|2020-09-01 06:30:00|2574.9|2568.9|2575.6|2569.6|2575.8|2569.8|2573.4|2567.4|56
1598942100000|2020-09-01 06:35:00|2575.8|2569.8|2576.1|2570.1|2576.1|2570.1|2574|2568|25
1598942400000|2020-09-01 06:40:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.4|2569.4|36
1598942700000|2020-09-01 06:45:00|2577|2571|2574.8|2568.8|2577|2571|2574.5|2568.5|22
1598943000000|2020-09-01 06:50:00|2575.8|2569.8|2579.6|2573.6|2579.8|2573.8|2575.5|2569.5|71
1598943300000|2020-09-01 06:55:00|2581|2575|2580.6|2574.6|2581.9|2575.9|2578.9|2572.9|74
1598943600000|2020-09-01 07:00:00|2580.9|2574.9|2581.6|2575.6|2583.5|2577.5|2578.4|2572.4|91
1598943900000|2020-09-01 07:05:00|2581|2575|2581.5|2575.5|2583.6|2577.6|2580.3|2574.3|83
1598944200000|2020-09-01 07:10:00|2581.8|2575.8|2581.8|2575.8|2582.6|2576.6|2576.8|2570.8|67
1598944500000|2020-09-01 07:15:00|2581.3|2575.3|2580.8|2574.8|2584.9|2578.9|2580.3|2574.3|28
1598944800000|2020-09-01 07:20:00|2580.5|2574.5|2581.5|2575.5|2586|2580|2580.3|2574.3|50
1598945100000|2020-09-01 07:25:00|2581.8|2575.8|2580.9|2574.9|2584.7|2578.7|2580.3|2574.3|38
1598945400000|2020-09-01 07:30:00|2581|2575|2578.9|2572.9|2581.3|2575.3|2576.3|2570.3|104
1598945700000|2020-09-01 07:35:00|2579|2573|2580.8|2574.8|2581.6|2575.6|2578.3|2572.3|59
1598946000000|2020-09-01 07:40:00|2581|2575|2580.3|2574.3|2581.8|2575.8|2579.3|2573.3|50
1598946300000|2020-09-01 07:45:00|2580.1|2574.1|2580.3|2574.3|2581.8|2575.8|2579.8|2573.8|41
1598946600000|2020-09-01 07:50:00|2580|2574|2579.8|2573.8|2581|2575|2579.3|2573.3|28
1598946900000|2020-09-01 07:55:00|2579.5|2573.5|2577.3|2571.3|2579.5|2573.5|2576.3|2570.3|56
1598947200000|2020-09-01 08:00:00|2578|2572|2576.5|2570.5|2578.5|2572.5|2576.5|2570.5|42
1598947500000|2020-09-01 08:05:00|2576.8|2570.8|2576.5|2570.5|2578.8|2572.8|2576.3|2570.3|53
1598947800000|2020-09-01 08:10:00|2576.6|2570.6|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|20
1598948100000|2020-09-01 08:15:00|2576.8|2570.8|2578.5|2572.5|2578.8|2572.8|2576.3|2570.3|25
1598948400000|2020-09-01 08:20:00|2578.8|2572.8|2576.8|2570.8|2578.8|2572.8|2576.3|2570.3|16
1598948700000|2020-09-01 08:25:00|2576.6|2570.6|2578.8|2572.8|2579.5|2573.5|2576.5|2570.5|33
1598949000000|2020-09-01 08:30:00|2579.3|2573.3|2578.5|2572.5|2580.3|2574.3|2578|2572|77
1598949300000|2020-09-01 08:35:00|2578.3|2572.3|2576.5|2570.5|2578.8|2572.8|2576.5|2570.5|38
1598949600000|2020-09-01 08:40:00|2576.8|2570.8|2568.3|2562.3|2577.3|2571.3|2566|2560|66
1598949900000|2020-09-01 08:45:00|2568|2562|2574.1|2568.1|2574.4|2568.4|2567.6|2561.6|30
1598950200000|2020-09-01 08:50:00|2574.4|2568.4|2573.8|2567.8|2575.3|2569.3|2573.5|2567.5|40
1598950500000|2020-09-01 08:55:00|2573.5|2567.5|2574|2568|2574.5|2568.5|2570|2564|27
1598950800000|2020-09-01 09:00:00|2573.9|2567.9|2578.1|2572.1|2578.1|2572.1|2573.6|2567.6|34
1598951100000|2020-09-01 09:05:00|2578.4|2572.4|2580.9|2574.9|2580.9|2574.9|2577.5|2571.5|22
1598951400000|2020-09-01 09:10:00|2580.6|2574.6|2579.1|2573.1|2580.9|2574.9|2578.6|2572.6|18
1598951700000|2020-09-01 09:15:00|2580|2574|2580.8|2574.8|2582.3|2576.3|2580|2574|12
1598952000000|2020-09-01 09:20:00|2581|2575|2582.3|2576.3|2582.8|2576.8|2580.8|2574.8|9
1598952300000|2020-09-01 09:25:00|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2580.5|2574.5|14
1598952600000|2020-09-01 09:30:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2578.9|2572.9|15
1598952900000|2020-09-01 09:35:00|2581.5|2575.5|2580.1|2574.1|2581.8|2575.8|2579.9|2573.9|21
1598953200000|2020-09-01 09:40:00|2580.6|2574.6|2580.8|2574.8|2581.8|2575.8|2579.5|2573.5|28
1598953500000|2020-09-01 09:45:00|2580.3|2574.3|2581|2575|2581.3|2575.3|2580.3|2574.3|8
1598953800000|2020-09-01 09:50:00|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|8
1598954100000|2020-09-01 09:55:00|2581|2575|2579.3|2573.3|2581|2575|2578.6|2572.6|24
1598954400000|2020-09-01 10:00:00|2579.5|2573.5|2577.8|2571.8|2579.5|2573.5|2577.4|2571.4|22
1598954700000|2020-09-01 10:05:00|2577.3|2571.3|2578|2572|2578.8|2572.8|2577.3|2571.3|13
1598955000000|2020-09-01 10:10:00|2577.9|2571.9|2579|2573|2579|2573|2577.6|2571.6|18
1598955300000|2020-09-01 10:15:00|2578.9|2572.9|2581.3|2575.3|2581.8|2575.8|2578.6|2572.6|17
1598955600000|2020-09-01 10:20:00|2581.8|2575.8|2582|2576|2582|2576|2581.3|2575.3|10
1598955900000|2020-09-01 10:25:00|2582.3|2576.3|2582.3|2576.3|2582.8|2576.8|2581.5|2575.5|10
1598956200000|2020-09-01 10:30:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582|2576|6
1598956500000|2020-09-01 10:35:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|6
1598956800000|2020-09-01 10:40:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|8
1598957100000|2020-09-01 10:45:00|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|3
1598957400000|2020-09-01 10:50:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|7
1598957700000|2020-09-01 10:55:00|2583|2577|2583.3|2577.3|2583.8|2577.8|2582.6|2576.6|10
1598958000000|2020-09-01 11:00:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1598958300000|2020-09-01 11:05:00|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|4
1598958600000|2020-09-01 11:10:00|2583.3|2577.3|2581.1|2575.1|2583.3|2577.3|2581.1|2575.1|11
1598958900000|2020-09-01 11:15:00|2581.6|2575.6|2582.8|2576.8|2582.8|2576.8|2580.6|2574.6|27
1598959200000|2020-09-01 11:20:00|2583.3|2577.3|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|6
1598959500000|2020-09-01 11:25:00|2582.6|2576.6|2581.1|2575.1|2583|2577|2580.6|2574.6|19
1598959800000|2020-09-01 11:30:00|2581.5|2575.5|2581.5|2575.5|2583.8|2577.8|2581.1|2575.1|33
1598960100000|2020-09-01 11:35:00|2581.4|2575.4|2581.8|2575.8|2582|2576|2581.3|2575.3|10
1598960400000|2020-09-01 11:40:00|2581.5|2575.5|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|15
1598960700000|2020-09-01 11:45:00|2580|2574|2579.6|2573.6|2580.3|2574.3|2579.6|2573.6|12
1598961000000|2020-09-01 11:50:00|2579.5|2573.5|2581|2575|2581.6|2575.6|2579.1|2573.1|73
1598961300000|2020-09-01 11:55:00|2581.3|2575.3|2582|2576|2582.3|2576.3|2581|2575|27
1598961600000|2020-09-01 12:00:00|2582.3|2576.3|2583.5|2577.5|2583.8|2577.8|2580.8|2574.8|36
1598961900000|2020-09-01 12:05:00|2583.3|2577.3|2583.5|2577.5|2583.8|2577.8|2582.5|2576.5|35
1598962200000|2020-09-01 12:10:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|3
1598962500000|2020-09-01 12:15:00|2583.5|2577.5|2584|2578|2584.3|2578.3|2583.3|2577.3|8
1598962800000|2020-09-01 12:20:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584|2578|12
1598963100000|2020-09-01 12:25:00|2584.3|2578.3|2584|2578|2584.8|2578.8|2583.5|2577.5|53
1598963400000|2020-09-01 12:30:00|2582.9|2576.9|2584.8|2578.8|2584.8|2578.8|2582.6|2576.6|18
1598963700000|2020-09-01 12:35:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2583.3|2577.3|29
1598964000000|2020-09-01 12:40:00|2584.5|2578.5|2581.9|2575.9|2584.5|2578.5|2581.5|2575.5|35
1598964300000|2020-09-01 12:45:00|2582|2576|2582.5|2576.5|2582.8|2576.8|2582|2576|17
1598964600000|2020-09-01 12:50:00|2582.6|2576.6|2584.3|2578.3|2584.5|2578.5|2582.1|2576.1|26
1598964900000|2020-09-01 12:55:00|2584.5|2578.5|2584.5|2578.5|2585.8|2579.8|2581.6|2575.6|51
1598965200000|2020-09-01 13:00:00|2584.8|2578.8|2583.4|2577.4|2584.8|2578.8|2579.6|2573.6|207
1598965500000|2020-09-01 13:05:00|2583.1|2577.1|2581.9|2575.9|2585|2579|2580.5|2574.5|93
1598965800000|2020-09-01 13:10:00|2582|2576|2581.9|2575.9|2583.8|2577.8|2580.9|2574.9|52
1598966100000|2020-09-01 13:15:00|2581.6|2575.6|2576.6|2570.6|2581.6|2575.6|2576.6|2570.6|84
1598966400000|2020-09-01 13:20:00|2576.5|2570.5|2580|2574|2582|2576|2576.5|2570.5|76
1598966700000|2020-09-01 13:25:00|2579.9|2573.9|2581.9|2575.9|2582|2576|2579.3|2573.3|67
1598967000000|2020-09-01 13:30:00|2582.1|2576.1|2579.5|2573.5|2584.5|2578.5|2579.5|2573.5|102
1598967300000|2020-09-01 13:35:00|2579.3|2573.3|2577|2571|2579.3|2573.3|2574.5|2568.5|101
1598967600000|2020-09-01 13:40:00|2576.8|2570.8|2577.5|2571.5|2578.8|2572.8|2575.6|2569.6|69
1598967900000|2020-09-01 13:45:00|2577.6|2571.6|2579.6|2573.6|2582.3|2576.3|2577.6|2571.6|105
1598968200000|2020-09-01 13:50:00|2579.3|2573.3|2576.4|2570.4|2579.5|2573.5|2575.3|2569.3|82
1598968500000|2020-09-01 13:55:00|2576.6|2570.6|2577.9|2571.9|2580.8|2574.8|2576.6|2570.6|74
1598968800000|2020-09-01 14:00:00|2577.5|2571.5|2573|2567|2577.9|2571.9|2570.8|2564.8|125
1598969100000|2020-09-01 14:05:00|2573.3|2567.3|2574|2568|2575.3|2569.3|2573|2567|70
1598969400000|2020-09-01 14:10:00|2573.5|2567.5|2576.8|2570.8|2576.8|2570.8|2573.5|2567.5|38
1598969700000|2020-09-01 14:15:00|2576.6|2570.6|2571.6|2565.6|2576.6|2570.6|2571|2565|51
1598970000000|2020-09-01 14:20:00|2572.3|2566.3|2575.5|2569.5|2577|2571|2572.3|2566.3|107
1598970300000|2020-09-01 14:25:00|2575.4|2569.4|2579.3|2573.3|2580.5|2574.5|2575.1|2569.1|63
1598970600000|2020-09-01 14:30:00|2579|2573|2576.8|2570.8|2580.1|2574.1|2576.8|2570.8|98
1598970900000|2020-09-01 14:35:00|2577|2571|2577.8|2571.8|2579.6|2573.6|2577|2571|109
1598971200000|2020-09-01 14:40:00|2577.6|2571.6|2575|2569|2580.1|2574.1|2575|2569|115
1598971500000|2020-09-01 14:45:00|2575.1|2569.1|2571.8|2565.8|2575.3|2569.3|2570.3|2564.3|119
1598971800000|2020-09-01 14:50:00|2571.6|2565.6|2568.3|2562.3|2574.5|2568.5|2568.3|2562.3|98
1598972100000|2020-09-01 14:55:00|2568|2562|2550.4|2544.4|2568|2562|2549.3|2543.3|364
1598972400000|2020-09-01 15:00:00|2550.5|2544.5|2557|2551|2558.8|2552.8|2550.5|2544.5|107
1598972700000|2020-09-01 15:05:00|2557.3|2551.3|2559|2553|2560.4|2554.4|2556.1|2550.1|86
1598973000000|2020-09-01 15:10:00|2558.8|2552.8|2561.3|2555.3|2561.4|2555.4|2556.1|2550.1|81
1598973300000|2020-09-01 15:15:00|2561|2555|2562|2556|2562.3|2556.3|2559.3|2553.3|56
1598973600000|2020-09-01 15:20:00|2562.3|2556.3|2563.8|2557.8|2564.3|2558.3|2561.8|2555.8|33
1598973900000|2020-09-01 15:25:00|2563.9|2557.9|2562|2556|2565.5|2559.5|2561.3|2555.3|65
1598974200000|2020-09-01 15:30:00|2561.9|2555.9|2562.3|2556.3|2563.9|2557.9|2559.8|2553.8|84
1598974500000|2020-09-01 15:35:00|2562.5|2556.5|2557.8|2551.8|2562.8|2556.8|2557.8|2551.8|72
1598974800000|2020-09-01 15:40:00|2557.3|2551.3|2557.4|2551.4|2557.4|2551.4|2552.8|2546.8|87
1598975100000|2020-09-01 15:45:00|2557.1|2551.1|2553|2547|2557.1|2551.1|2552.4|2546.4|75
1598975400000|2020-09-01 15:50:00|2553.1|2547.1|2552.8|2546.8|2555.5|2549.5|2552.5|2546.5|64
1598975700000|2020-09-01 15:55:00|2552.3|2546.3|2553.6|2547.6|2554.1|2548.1|2551|2545|42
1598976000000|2020-09-01 16:00:00|2553.5|2547.5|2551|2545|2553.5|2547.5|2550|2544|69
1598976300000|2020-09-01 16:05:00|2550.9|2544.9|2550.5|2544.5|2552.1|2546.1|2549.8|2543.8|34
1598976600000|2020-09-01 16:10:00|2550.8|2544.8|2550.8|2544.8|2551.5|2545.5|2549.3|2543.3|27
1598976900000|2020-09-01 16:15:00|2549.8|2543.8|2550.8|2544.8|2552.4|2546.4|2549.8|2543.8|40
1598977200000|2020-09-01 16:20:00|2550.6|2544.6|2549.8|2543.8|2551.4|2545.4|2549.5|2543.5|51
1598977500000|2020-09-01 16:25:00|2549.5|2543.5|2549.5|2543.5|2550.5|2544.5|2549.1|2543.1|31
1598977800000|2020-09-01 16:30:00|2549.4|2543.4|2548.9|2542.9|2550.5|2544.5|2548.9|2542.9|9
1598978100000|2020-09-01 16:35:00|2549.1|2543.1|2549.5|2543.5|2549.5|2543.5|2549.1|2543.1|5
1598978400000|2020-09-01 16:40:00|2549.8|2543.8|2549|2543|2550|2544|2548|2542|42
1598978700000|2020-09-01 16:45:00|2549.3|2543.3|2550.9|2544.9|2550.9|2544.9|2548.4|2542.4|27
1598979000000|2020-09-01 16:50:00|2551|2545|2550.5|2544.5|2551|2545|2549.5|2543.5|21
1598979300000|2020-09-01 16:55:00|2550.3|2544.3|2550.3|2544.3|2551.3|2545.3|2549.5|2543.5|11
1599004800000|2020-09-02 00:00:00|2556|2550|2554.1|2548.1|2556|2550|2553.6|2547.6|4
1599005100000|2020-09-02 00:05:00|2554.8|2548.8|2557.1|2551.1|2557.1|2551.1|2554.8|2548.8|7
1599005400000|2020-09-02 00:10:00|2557.4|2551.4|2558.8|2552.8|2558.8|2552.8|2557.4|2551.4|5
1599006300000|2020-09-02 00:25:00|2558.6|2552.6|2558.5|2552.5|2558.6|2552.6|2558.5|2552.5|2
1599006600000|2020-09-02 00:30:00|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|2
1599006900000|2020-09-02 00:35:00|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1599007200000|2020-09-02 00:40:00|2556.6|2550.6|2556.8|2550.8|2556.8|2550.8|2556.6|2550.6|2
1599007500000|2020-09-02 00:45:00|2556.6|2550.6|2556.3|2550.3|2556.6|2550.6|2556.3|2550.3|4
1599007800000|2020-09-02 00:50:00|2556.4|2550.4|2556.8|2550.8|2557.3|2551.3|2556.4|2550.4|6
1599008100000|2020-09-02 00:55:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1599008400000|2020-09-02 01:00:00|2556.3|2550.3|2549.3|2543.3|2556.3|2550.3|2548.9|2542.9|73
1599008700000|2020-09-02 01:05:00|2549.1|2543.1|2547|2541|2549.3|2543.3|2545.4|2539.4|45
1599009000000|2020-09-02 01:10:00|2547.3|2541.3|2546.1|2540.1|2548.5|2542.5|2545.5|2539.5|28
1599009300000|2020-09-02 01:15:00|2546.6|2540.6|2546.9|2540.9|2548.3|2542.3|2544.1|2538.1|75
1599009600000|2020-09-02 01:20:00|2546.8|2540.8|2540.8|2534.8|2547.3|2541.3|2540.3|2534.3|84
1599009900000|2020-09-02 01:25:00|2540.9|2534.9|2540.8|2534.8|2542|2536|2539.3|2533.3|62
1599010200000|2020-09-02 01:30:00|2540.1|2534.1|2543.9|2537.9|2544.3|2538.3|2538.3|2532.3|114
1599010500000|2020-09-02 01:35:00|2543.5|2537.5|2547.1|2541.1|2547.8|2541.8|2541.4|2535.4|142
1599010800000|2020-09-02 01:40:00|2546.9|2540.9|2543.5|2537.5|2547.9|2541.9|2543.5|2537.5|57
1599011100000|2020-09-02 01:45:00|2544.3|2538.3|2540.8|2534.8|2544.3|2538.3|2540|2534|70
1599011400000|2020-09-02 01:50:00|2540.6|2534.6|2542|2536|2542|2536|2539.3|2533.3|76
1599011700000|2020-09-02 01:55:00|2541.3|2535.3|2541.3|2535.3|2542.3|2536.3|2538.3|2532.3|115
1599012000000|2020-09-02 02:00:00|2541.1|2535.1|2537.8|2531.8|2541.1|2535.1|2536.8|2530.8|92
1599012300000|2020-09-02 02:05:00|2537.6|2531.6|2542|2536|2542|2536|2535.5|2529.5|76
1599012600000|2020-09-02 02:10:00|2542.3|2536.3|2544.3|2538.3|2544.6|2538.6|2538.8|2532.8|45
1599012900000|2020-09-02 02:15:00|2543.8|2537.8|2545|2539|2545.3|2539.3|2543.8|2537.8|5
1599013200000|2020-09-02 02:20:00|2545.3|2539.3|2546.4|2540.4|2546.6|2540.6|2545.3|2539.3|6
1599013500000|2020-09-02 02:25:00|2546.6|2540.6|2546.8|2540.8|2547|2541|2546.1|2540.1|11
1599013800000|2020-09-02 02:30:00|2547.5|2541.5|2546.6|2540.6|2547.5|2541.5|2544.3|2538.3|49
1599014100000|2020-09-02 02:35:00|2546.8|2540.8|2551.4|2545.4|2552.4|2546.4|2546.8|2540.8|49
1599014400000|2020-09-02 02:40:00|2551.6|2545.6|2548.8|2542.8|2553.4|2547.4|2548.8|2542.8|37
1599014700000|2020-09-02 02:45:00|2549.3|2543.3|2549.9|2543.9|2551.8|2545.8|2549.3|2543.3|26
1599015000000|2020-09-02 02:50:00|2549.8|2543.8|2547.4|2541.4|2549.8|2543.8|2546.9|2540.9|15
1599015300000|2020-09-02 02:55:00|2547.6|2541.6|2546.4|2540.4|2548.3|2542.3|2545.9|2539.9|22
1599015600000|2020-09-02 03:00:00|2546.3|2540.3|2548.6|2542.6|2548.9|2542.9|2545.4|2539.4|24
1599015900000|2020-09-02 03:05:00|2548.4|2542.4|2546.6|2540.6|2548.4|2542.4|2545.4|2539.4|29
1599016200000|2020-09-02 03:10:00|2546.8|2540.8|2549.9|2543.9|2551.1|2545.1|2546.8|2540.8|28
1599016500000|2020-09-02 03:15:00|2550.3|2544.3|2551.3|2545.3|2551.4|2545.4|2549.3|2543.3|32
1599016800000|2020-09-02 03:20:00|2551.4|2545.4|2552.3|2546.3|2552.9|2546.9|2551.3|2545.3|32
1599017100000|2020-09-02 03:25:00|2552.5|2546.5|2553.1|2547.1|2553.1|2547.1|2552|2546|35
1599017400000|2020-09-02 03:30:00|2553.3|2547.3|2552.5|2546.5|2553.8|2547.8|2552.5|2546.5|6
1599018000000|2020-09-02 03:40:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1599018300000|2020-09-02 03:45:00|2553.5|2547.5|2553.3|2547.3|2554.3|2548.3|2553.3|2547.3|4
1599018600000|2020-09-02 03:50:00|2553.5|2547.5|2553.3|2547.3|2553.9|2547.9|2553|2547|15
1599018900000|2020-09-02 03:55:00|2553.1|2547.1|2553.5|2547.5|2553.9|2547.9|2553|2547|8
1599019200000|2020-09-02 04:00:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.5|2547.5|5
1599019500000|2020-09-02 04:05:00|2553.8|2547.8|2553.9|2547.9|2553.9|2547.9|2553.8|2547.8|2
1599020100000|2020-09-02 04:15:00|2553.8|2547.8|2553.9|2547.9|2553.9|2547.9|2553.8|2547.8|2
1599022200000|2020-09-02 04:50:00|2552.8|2546.8|2552.4|2546.4|2552.8|2546.8|2552.1|2546.1|5
1599022500000|2020-09-02 04:55:00|2552.6|2546.6|2552.8|2546.8|2553|2547|2552.6|2546.6|3
1599022800000|2020-09-02 05:00:00|2552.5|2546.5|2550.3|2544.3|2552.5|2546.5|2549.8|2543.8|30
1599023100000|2020-09-02 05:05:00|2550|2544|2549.9|2543.9|2551|2545|2549.8|2543.8|8
1599023400000|2020-09-02 05:10:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1599023700000|2020-09-02 05:15:00|2550.3|2544.3|2552.8|2546.8|2553|2547|2550.3|2544.3|8
1599024000000|2020-09-02 05:20:00|2552.6|2546.6|2551.6|2545.6|2552.6|2546.6|2551.3|2545.3|6
1599024300000|2020-09-02 05:25:00|2551.8|2545.8|2552.8|2546.8|2552.8|2546.8|2551.8|2545.8|3
1599024600000|2020-09-02 05:30:00|2552.6|2546.6|2550.3|2544.3|2552.6|2546.6|2548.3|2542.3|67
1599024900000|2020-09-02 05:35:00|2550.5|2544.5|2554.8|2548.8|2555.8|2549.8|2550.1|2544.1|48
1599025200000|2020-09-02 05:40:00|2554.9|2548.9|2557.6|2551.6|2558|2552|2554.5|2548.5|36
1599025500000|2020-09-02 05:45:00|2557.3|2551.3|2555.3|2549.3|2559.3|2553.3|2555.3|2549.3|62
1599025800000|2020-09-02 05:50:00|2555|2549|2556.8|2550.8|2557.8|2551.8|2554.3|2548.3|57
1599026100000|2020-09-02 05:55:00|2556.9|2550.9|2557.5|2551.5|2557.5|2551.5|2553.9|2547.9|42
1599026400000|2020-09-02 06:00:00|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2554.4|2548.4|50
1599026700000|2020-09-02 06:05:00|2557.4|2551.4|2558.4|2552.4|2558.8|2552.8|2556|2550|56
1599027000000|2020-09-02 06:10:00|2558.8|2552.8|2559|2553|2560|2554|2557.3|2551.3|58
1599027300000|2020-09-02 06:15:00|2558.3|2552.3|2555.8|2549.8|2558.6|2552.6|2555.3|2549.3|28
1599027600000|2020-09-02 06:20:00|2556|2550|2552.3|2546.3|2556.4|2550.4|2551.9|2545.9|46
1599027900000|2020-09-02 06:25:00|2552.1|2546.1|2549.9|2543.9|2555.6|2549.6|2549.6|2543.6|30
1599028200000|2020-09-02 06:30:00|2549.8|2543.8|2551.3|2545.3|2552.3|2546.3|2549.6|2543.6|32
1599028500000|2020-09-02 06:35:00|2551.4|2545.4|2550.8|2544.8|2553.4|2547.4|2550.8|2544.8|46
1599028800000|2020-09-02 06:40:00|2550.5|2544.5|2551.8|2545.8|2553|2547|2548.6|2542.6|70
1599029100000|2020-09-02 06:45:00|2551.9|2545.9|2553.8|2547.8|2555|2549|2551.9|2545.9|19
1599029400000|2020-09-02 06:50:00|2553.9|2547.9|2556|2550|2556|2550|2553.8|2547.8|31
1599029700000|2020-09-02 06:55:00|2556.5|2550.5|2560|2554|2560|2554|2555.4|2549.4|71
1599030000000|2020-09-02 07:00:00|2560.3|2554.3|2558.8|2552.8|2561|2555|2555.8|2549.8|80
1599030300000|2020-09-02 07:05:00|2559.5|2553.5|2557|2551|2559.8|2553.8|2556.8|2550.8|72
1599030600000|2020-09-02 07:10:00|2556.8|2550.8|2559|2553|2559.3|2553.3|2556.8|2550.8|48
1599030900000|2020-09-02 07:15:00|2559.1|2553.1|2557.5|2551.5|2560.8|2554.8|2556.3|2550.3|71
1599031200000|2020-09-02 07:20:00|2557.8|2551.8|2556|2550|2558.3|2552.3|2555.8|2549.8|52
1599031500000|2020-09-02 07:25:00|2555.8|2549.8|2555.9|2549.9|2556.8|2550.8|2555|2549|58
1599031800000|2020-09-02 07:30:00|2555.6|2549.6|2559|2553|2559.8|2553.8|2555.5|2549.5|60
1599032100000|2020-09-02 07:35:00|2559.1|2553.1|2558.5|2552.5|2559.5|2553.5|2557.8|2551.8|33
1599032400000|2020-09-02 07:40:00|2558.6|2552.6|2558.8|2552.8|2559.8|2553.8|2558.5|2552.5|22
1599032700000|2020-09-02 07:45:00|2558.5|2552.5|2559.3|2553.3|2559.8|2553.8|2557.8|2551.8|30
1599033000000|2020-09-02 07:50:00|2559|2553|2558.5|2552.5|2559.8|2553.8|2558|2552|31
1599033300000|2020-09-02 07:55:00|2558|2552|2558.5|2552.5|2558.8|2552.8|2557.8|2551.8|15
1599033600000|2020-09-02 08:00:00|2558.6|2552.6|2560|2554|2560.3|2554.3|2557.8|2551.8|45
1599033900000|2020-09-02 08:05:00|2560.3|2554.3|2557.8|2551.8|2560.8|2554.8|2557.8|2551.8|45
1599034200000|2020-09-02 08:10:00|2558|2552|2556.5|2550.5|2558.3|2552.3|2555.8|2549.8|29
1599034500000|2020-09-02 08:15:00|2556.6|2550.6|2559|2553|2560.4|2554.4|2556.6|2550.6|43
1599034800000|2020-09-02 08:20:00|2559.3|2553.3|2559.8|2553.8|2561.8|2555.8|2559.3|2553.3|25
1599035100000|2020-09-02 08:25:00|2559.5|2553.5|2560.5|2554.5|2561.5|2555.5|2559.5|2553.5|31
1599035400000|2020-09-02 08:30:00|2560.4|2554.4|2564.5|2558.5|2565.3|2559.3|2559.5|2553.5|46
1599035700000|2020-09-02 08:35:00|2564.4|2558.4|2564.3|2558.3|2566.3|2560.3|2564|2558|36
1599036000000|2020-09-02 08:40:00|2564.5|2558.5|2567|2561|2567|2561|2564.3|2558.3|28
1599036300000|2020-09-02 08:45:00|2566.8|2560.8|2565|2559|2566.8|2560.8|2564.8|2558.8|32
1599036600000|2020-09-02 08:50:00|2565.3|2559.3|2565.9|2559.9|2566.3|2560.3|2563.6|2557.6|33
1599036900000|2020-09-02 08:55:00|2566.1|2560.1|2566.3|2560.3|2567.3|2561.3|2566|2560|24
1599037200000|2020-09-02 09:00:00|2567.3|2561.3|2567.3|2561.3|2567.8|2561.8|2567.3|2561.3|17
1599037500000|2020-09-02 09:05:00|2567.5|2561.5|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|21
1599037800000|2020-09-02 09:10:00|2567.6|2561.6|2567.8|2561.8|2568.3|2562.3|2567.3|2561.3|25
1599038100000|2020-09-02 09:15:00|2568.3|2562.3|2568|2562|2569.8|2563.8|2568|2562|16
1599038400000|2020-09-02 09:20:00|2567.9|2561.9|2568|2562|2568.8|2562.8|2566.5|2560.5|25
1599038700000|2020-09-02 09:25:00|2567.9|2561.9|2566.3|2560.3|2568|2562|2566.3|2560.3|25
1599039000000|2020-09-02 09:30:00|2566.8|2560.8|2566.8|2560.8|2567|2561|2565.5|2559.5|25
1599039300000|2020-09-02 09:35:00|2567|2561|2567.8|2561.8|2567.8|2561.8|2565.3|2559.3|21
1599039600000|2020-09-02 09:40:00|2567.3|2561.3|2569.8|2563.8|2569.8|2563.8|2567.3|2561.3|26
1599039900000|2020-09-02 09:45:00|2569|2563|2568.5|2562.5|2569.8|2563.8|2568.3|2562.3|33
1599040200000|2020-09-02 09:50:00|2568.3|2562.3|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|27
1599040500000|2020-09-02 09:55:00|2567.5|2561.5|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|36
1599040800000|2020-09-02 10:00:00|2568|2562|2566.1|2560.1|2568.8|2562.8|2566.1|2560.1|30
1599041100000|2020-09-02 10:05:00|2566|2560|2566.3|2560.3|2566.5|2560.5|2565.5|2559.5|18
1599041400000|2020-09-02 10:10:00|2565.3|2559.3|2563.5|2557.5|2565.5|2559.5|2563.3|2557.3|13
1599041700000|2020-09-02 10:15:00|2563.3|2557.3|2563.3|2557.3|2564.3|2558.3|2563.3|2557.3|26
1599042000000|2020-09-02 10:20:00|2563|2557|2561.4|2555.4|2563|2557|2561.3|2555.3|52
1599042300000|2020-09-02 10:25:00|2561.3|2555.3|2562|2556|2562|2556|2561.3|2555.3|22
1599042600000|2020-09-02 10:30:00|2561.9|2555.9|2564.3|2558.3|2564.3|2558.3|2561.9|2555.9|12
1599042900000|2020-09-02 10:35:00|2564.1|2558.1|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|13
1599043200000|2020-09-02 10:40:00|2563.6|2557.6|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|5
1599043500000|2020-09-02 10:45:00|2564.4|2558.4|2564.3|2558.3|2564.8|2558.8|2563.9|2557.9|11
1599043800000|2020-09-02 10:50:00|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564|2558|15
1599044100000|2020-09-02 10:55:00|2564.8|2558.8|2562.8|2556.8|2564.8|2558.8|2562.8|2556.8|15
1599044400000|2020-09-02 11:00:00|2563|2557|2563.5|2557.5|2563.6|2557.6|2562.3|2556.3|30
1599044700000|2020-09-02 11:05:00|2563.6|2557.6|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|20
1599045000000|2020-09-02 11:10:00|2564|2558|2562.5|2556.5|2564.3|2558.3|2562.5|2556.5|24
1599045300000|2020-09-02 11:15:00|2562.6|2556.6|2564.8|2558.8|2564.8|2558.8|2562.6|2556.6|23
1599045600000|2020-09-02 11:20:00|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2563.3|2557.3|20
1599045900000|2020-09-02 11:25:00|2563.5|2557.5|2564|2558|2564.5|2558.5|2562.3|2556.3|28
1599046200000|2020-09-02 11:30:00|2563.9|2557.9|2564.1|2558.1|2564.8|2558.8|2563.5|2557.5|39
1599046500000|2020-09-02 11:35:00|2564.4|2558.4|2565.5|2559.5|2565.8|2559.8|2564.3|2558.3|25
1599046800000|2020-09-02 11:40:00|2565.6|2559.6|2566.5|2560.5|2567.3|2561.3|2565.5|2559.5|23
1599047100000|2020-09-02 11:45:00|2566.6|2560.6|2567.3|2561.3|2567.8|2561.8|2566.6|2560.6|20
1599047400000|2020-09-02 11:50:00|2567.8|2561.8|2567|2561|2569.3|2563.3|2566.8|2560.8|47
1599047700000|2020-09-02 11:55:00|2566.8|2560.8|2567.5|2561.5|2569|2563|2566.8|2560.8|47
1599048000000|2020-09-02 12:00:00|2567.6|2561.6|2571.1|2565.1|2572.3|2566.3|2567.6|2561.6|68
1599048300000|2020-09-02 12:05:00|2571|2565|2575.5|2569.5|2575.8|2569.8|2570.5|2564.5|79
1599048600000|2020-09-02 12:10:00|2575.6|2569.6|2572.5|2566.5|2576|2570|2569.5|2563.5|93
1599048900000|2020-09-02 12:15:00|2572.6|2566.6|2575|2569|2576.8|2570.8|2572.6|2566.6|86
1599049200000|2020-09-02 12:20:00|2575.1|2569.1|2572.4|2566.4|2576|2570|2572.4|2566.4|83
1599049500000|2020-09-02 12:25:00|2572.5|2566.5|2572.4|2566.4|2575.5|2569.5|2570.9|2564.9|84
1599049800000|2020-09-02 12:30:00|2572.1|2566.1|2570.9|2564.9|2572.8|2566.8|2570.6|2564.6|72
1599050100000|2020-09-02 12:35:00|2570.8|2564.8|2568.4|2562.4|2572.1|2566.1|2568.3|2562.3|62
1599050400000|2020-09-02 12:40:00|2568.3|2562.3|2564.5|2558.5|2571|2565|2563.8|2557.8|90
1599050700000|2020-09-02 12:45:00|2564.8|2558.8|2561.3|2555.3|2564.8|2558.8|2561.3|2555.3|49
1599051000000|2020-09-02 12:50:00|2560.3|2554.3|2557.4|2551.4|2561.8|2555.8|2555.8|2549.8|60
1599051300000|2020-09-02 12:55:00|2557.5|2551.5|2553|2547|2557.8|2551.8|2552.8|2546.8|62
1599051600000|2020-09-02 13:00:00|2553.5|2547.5|2558|2552|2558.8|2552.8|2553.5|2547.5|192
1599051900000|2020-09-02 13:05:00|2557.5|2551.5|2555.8|2549.8|2557.5|2551.5|2553.5|2547.5|125
1599052200000|2020-09-02 13:10:00|2555.5|2549.5|2550.8|2544.8|2556|2550|2550.3|2544.3|92
1599052500000|2020-09-02 13:15:00|2551|2545|2546.5|2540.5|2551|2545|2544.5|2538.5|130
1599052800000|2020-09-02 13:20:00|2546.3|2540.3|2548|2542|2548.5|2542.5|2543|2537|143
1599053100000|2020-09-02 13:25:00|2547|2541|2547.8|2541.8|2548.8|2542.8|2545.3|2539.3|100
1599053400000|2020-09-02 13:30:00|2547.9|2541.9|2541.5|2535.5|2548.8|2542.8|2540.8|2534.8|155
1599053700000|2020-09-02 13:35:00|2541|2535|2541|2535|2542.8|2536.8|2540.3|2534.3|128
1599054000000|2020-09-02 13:40:00|2540.5|2534.5|2546.5|2540.5|2547.5|2541.5|2538.3|2532.3|143
1599054300000|2020-09-02 13:45:00|2546.4|2540.4|2545.5|2539.5|2548.5|2542.5|2544.3|2538.3|108
1599054600000|2020-09-02 13:50:00|2545.4|2539.4|2544.5|2538.5|2545.5|2539.5|2540.8|2534.8|118
1599054900000|2020-09-02 13:55:00|2544.3|2538.3|2541.5|2535.5|2544.3|2538.3|2539.5|2533.5|83
1599055200000|2020-09-02 14:00:00|2541|2535|2541.5|2535.5|2542.5|2536.5|2538.8|2532.8|121
1599055500000|2020-09-02 14:05:00|2541.6|2535.6|2541.5|2535.5|2543|2537|2540|2534|91
1599055800000|2020-09-02 14:10:00|2541.3|2535.3|2536.6|2530.6|2543|2537|2535.3|2529.3|115
1599056100000|2020-09-02 14:15:00|2537|2531|2533.9|2527.9|2537.3|2531.3|2533.5|2527.5|102
1599056400000|2020-09-02 14:20:00|2534|2528|2540.5|2534.5|2541.5|2535.5|2533.5|2527.5|87
1599056700000|2020-09-02 14:25:00|2540.3|2534.3|2544.3|2538.3|2544.3|2538.3|2539.3|2533.3|91
1599057000000|2020-09-02 14:30:00|2544.5|2538.5|2548.5|2542.5|2550.3|2544.3|2542.6|2536.6|112
1599057300000|2020-09-02 14:35:00|2548.3|2542.3|2544.1|2538.1|2548.5|2542.5|2543.5|2537.5|125
1599057600000|2020-09-02 14:40:00|2544|2538|2539.9|2533.9|2544|2538|2539.9|2533.9|113
1599057900000|2020-09-02 14:45:00|2539.8|2533.8|2542.4|2536.4|2542.9|2536.9|2537.4|2531.4|157
1599058200000|2020-09-02 14:50:00|2542.5|2536.5|2540|2534|2544.4|2538.4|2538.6|2532.6|175
1599058500000|2020-09-02 14:55:00|2540.3|2534.3|2537.5|2531.5|2540.6|2534.6|2534.3|2528.3|220
1599058800000|2020-09-02 15:00:00|2537.6|2531.6|2541|2535|2541|2535|2536.3|2530.3|102
1599059100000|2020-09-02 15:05:00|2540.9|2534.9|2538.6|2532.6|2541|2535|2537|2531|73
1599059400000|2020-09-02 15:10:00|2538.5|2532.5|2537.5|2531.5|2538.5|2532.5|2536.3|2530.3|56
1599059700000|2020-09-02 15:15:00|2537.4|2531.4|2540.5|2534.5|2542.5|2536.5|2536.3|2530.3|115
1599060000000|2020-09-02 15:20:00|2540.3|2534.3|2539.5|2533.5|2541.5|2535.5|2539.5|2533.5|58
1599060300000|2020-09-02 15:25:00|2539.6|2533.6|2539|2533|2539.8|2533.8|2537|2531|36
1599060600000|2020-09-02 15:30:00|2538.5|2532.5|2538.5|2532.5|2541|2535|2538|2532|43
1599060900000|2020-09-02 15:35:00|2538.3|2532.3|2538|2532|2538.5|2532.5|2536.8|2530.8|54
1599061200000|2020-09-02 15:40:00|2538.1|2532.1|2540|2534|2541.3|2535.3|2537.6|2531.6|26
1599061500000|2020-09-02 15:45:00|2539.9|2533.9|2542|2536|2543.4|2537.4|2539.1|2533.1|49
1599061800000|2020-09-02 15:50:00|2542.1|2536.1|2540.5|2534.5|2542.4|2536.4|2540|2534|20
1599062100000|2020-09-02 15:55:00|2540.4|2534.4|2537.5|2531.5|2540.4|2534.4|2537.5|2531.5|26
1599062400000|2020-09-02 16:00:00|2537.6|2531.6|2536.3|2530.3|2538.9|2532.9|2535.3|2529.3|34
1599062700000|2020-09-02 16:05:00|2536|2530|2535.3|2529.3|2536.5|2530.5|2535.3|2529.3|10
1599063000000|2020-09-02 16:10:00|2534.8|2528.8|2534.5|2528.5|2535|2529|2533.8|2527.8|13
1599063300000|2020-09-02 16:15:00|2534.3|2528.3|2536.1|2530.1|2536.1|2530.1|2533|2527|29
1599063600000|2020-09-02 16:20:00|2535.9|2529.9|2534|2528|2536.5|2530.5|2534|2528|24
1599063900000|2020-09-02 16:25:00|2533.9|2527.9|2532.5|2526.5|2534.5|2528.5|2532.3|2526.3|21
1599064200000|2020-09-02 16:30:00|2532.3|2526.3|2531.5|2525.5|2532.8|2526.8|2531|2525|21
1599064500000|2020-09-02 16:35:00|2531.3|2525.3|2529.5|2523.5|2531.3|2525.3|2529.5|2523.5|20
1599064800000|2020-09-02 16:40:00|2530.1|2524.1|2531.6|2525.6|2532.3|2526.3|2530.1|2524.1|9
1599065100000|2020-09-02 16:45:00|2531.9|2525.9|2530|2524|2532|2526|2529.6|2523.6|24
1599065400000|2020-09-02 16:50:00|2530.1|2524.1|2531.5|2525.5|2531.8|2525.8|2530|2524|12
1599065700000|2020-09-02 16:55:00|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531|2525|11
1599091200000|2020-09-03 00:00:00|2535.3|2529.3|2534.9|2528.9|2535.5|2529.5|2534.8|2528.8|7
1599092100000|2020-09-03 00:15:00|2535.1|2529.1|2536.1|2530.1|2536.1|2530.1|2535.1|2529.1|5
1599092700000|2020-09-03 00:25:00|2536.3|2530.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|8
1599093000000|2020-09-03 00:30:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1599093300000|2020-09-03 00:35:00|2536.6|2530.6|2536.8|2530.8|2536.8|2530.8|2536.6|2530.6|2
1599093900000|2020-09-03 00:45:00|2537.5|2531.5|2536.1|2530.1|2537.8|2531.8|2536.1|2530.1|7
1599094200000|2020-09-03 00:50:00|2535.9|2529.9|2535.1|2529.1|2535.9|2529.9|2535.1|2529.1|3
1599094800000|2020-09-03 01:00:00|2535.4|2529.4|2532.4|2526.4|2537.3|2531.3|2531.1|2525.1|74
1599095100000|2020-09-03 01:05:00|2532.8|2526.8|2534.4|2528.4|2534.6|2528.6|2530.9|2524.9|50
1599095400000|2020-09-03 01:10:00|2534.1|2528.1|2536.4|2530.4|2536.4|2530.4|2533.9|2527.9|15
1599095700000|2020-09-03 01:15:00|2536.6|2530.6|2538.8|2532.8|2539.1|2533.1|2536.3|2530.3|35
1599096000000|2020-09-03 01:20:00|2538.9|2532.9|2540.8|2534.8|2541.3|2535.3|2538.8|2532.8|20
1599096300000|2020-09-03 01:25:00|2540.4|2534.4|2538.9|2532.9|2540.8|2534.8|2538.9|2532.9|24
1599096600000|2020-09-03 01:30:00|2538.8|2532.8|2539.9|2533.9|2540.3|2534.3|2536.9|2530.9|25
1599096900000|2020-09-03 01:35:00|2540.5|2534.5|2542.3|2536.3|2542.8|2536.8|2539.3|2533.3|45
1599097200000|2020-09-03 01:40:00|2542.5|2536.5|2543.3|2537.3|2543.8|2537.8|2541.8|2535.8|36
1599097500000|2020-09-03 01:45:00|2543.4|2537.4|2544.4|2538.4|2545.8|2539.8|2543.3|2537.3|24
1599097800000|2020-09-03 01:50:00|2544.6|2538.6|2543.3|2537.3|2544.8|2538.8|2542.5|2536.5|34
1599098100000|2020-09-03 01:55:00|2543.4|2537.4|2544|2538|2545.8|2539.8|2543.4|2537.4|45
1599098400000|2020-09-03 02:00:00|2543.8|2537.8|2543.9|2537.9|2543.9|2537.9|2542|2536|35
1599098700000|2020-09-03 02:05:00|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|14
1599099000000|2020-09-03 02:10:00|2544.6|2538.6|2545.3|2539.3|2545.3|2539.3|2542.9|2536.9|32
1599099300000|2020-09-03 02:15:00|2544.9|2538.9|2543.3|2537.3|2545.3|2539.3|2543.3|2537.3|10
1599100200000|2020-09-03 02:30:00|2544.8|2538.8|2546.8|2540.8|2546.8|2540.8|2544.1|2538.1|25
1599100500000|2020-09-03 02:35:00|2546.5|2540.5|2545.8|2539.8|2547.5|2541.5|2545.4|2539.4|21
1599100800000|2020-09-03 02:40:00|2545.5|2539.5|2545|2539|2545.5|2539.5|2544.3|2538.3|35
1599101100000|2020-09-03 02:45:00|2545.3|2539.3|2544.9|2538.9|2545.9|2539.9|2544.9|2538.9|26
1599101400000|2020-09-03 02:50:00|2544.8|2538.8|2544|2538|2546|2540|2543.5|2537.5|22
1599101700000|2020-09-03 02:55:00|2543.8|2537.8|2542.4|2536.4|2544.3|2538.3|2542.4|2536.4|27
1599102000000|2020-09-03 03:00:00|2542.6|2536.6|2541.3|2535.3|2542.8|2536.8|2541.3|2535.3|23
1599102300000|2020-09-03 03:05:00|2541.4|2535.4|2544.8|2538.8|2544.8|2538.8|2541.4|2535.4|22
1599102600000|2020-09-03 03:10:00|2544.9|2538.9|2543|2537|2545.3|2539.3|2542.8|2536.8|18
1599102900000|2020-09-03 03:15:00|2542.8|2536.8|2543|2537|2543|2537|2541.8|2535.8|27
1599103200000|2020-09-03 03:20:00|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.5|2536.5|13
1599103500000|2020-09-03 03:25:00|2543|2537|2547|2541|2547|2541|2543|2537|23
1599103800000|2020-09-03 03:30:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546|2540|4
1599104100000|2020-09-03 03:35:00|2546.6|2540.6|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1599104400000|2020-09-03 03:40:00|2546.9|2540.9|2546.8|2540.8|2547|2541|2546.3|2540.3|5
1599104700000|2020-09-03 03:45:00|2546.4|2540.4|2544.4|2538.4|2546.4|2540.4|2544.4|2538.4|4
1599105000000|2020-09-03 03:50:00|2544.3|2538.3|2543|2537|2544.3|2538.3|2543|2537|3
1599105300000|2020-09-03 03:55:00|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543|2537|3
1599105600000|2020-09-03 04:00:00|2543.4|2537.4|2543.8|2537.8|2543.8|2537.8|2543.4|2537.4|4
1599105900000|2020-09-03 04:05:00|2543.9|2537.9|2543.5|2537.5|2544|2538|2543.5|2537.5|3
1599106200000|2020-09-03 04:10:00|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|3
1599106500000|2020-09-03 04:15:00|2543.6|2537.6|2543.4|2537.4|2543.6|2537.6|2543.4|2537.4|2
1599107100000|2020-09-03 04:25:00|2543.1|2537.1|2543|2537|2543.1|2537.1|2543|2537|2
1599107400000|2020-09-03 04:30:00|2542.8|2536.8|2542.6|2536.6|2542.8|2536.8|2542.6|2536.6|2
1599107700000|2020-09-03 04:35:00|2542.4|2536.4|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|6
1599108000000|2020-09-03 04:40:00|2542.4|2536.4|2542.8|2536.8|2543.3|2537.3|2542.4|2536.4|6
1599108300000|2020-09-03 04:45:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1599108600000|2020-09-03 04:50:00|2541.1|2535.1|2540.8|2534.8|2541.1|2535.1|2540.8|2534.8|2
1599108900000|2020-09-03 04:55:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1599109200000|2020-09-03 05:00:00|2540.3|2534.3|2535.9|2529.9|2540.3|2534.3|2535.6|2529.6|27
1599109500000|2020-09-03 05:05:00|2536.1|2530.1|2535.6|2529.6|2536.3|2530.3|2535.6|2529.6|4
1599109800000|2020-09-03 05:10:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.3|2529.3|4
1599110100000|2020-09-03 05:15:00|2535.8|2529.8|2536.3|2530.3|2536.5|2530.5|2535.8|2529.8|6
1599110400000|2020-09-03 05:20:00|2536.4|2530.4|2537.5|2531.5|2538.5|2532.5|2535.5|2529.5|18
1599110700000|2020-09-03 05:25:00|2537.8|2531.8|2539.5|2533.5|2539.5|2533.5|2537.5|2531.5|13
1599111000000|2020-09-03 05:30:00|2539.3|2533.3|2540.8|2534.8|2540.8|2534.8|2537.3|2531.3|82
1599111300000|2020-09-03 05:35:00|2541.3|2535.3|2539.8|2533.8|2541.8|2535.8|2539.8|2533.8|29
1599111600000|2020-09-03 05:40:00|2540|2534|2538.4|2532.4|2541.8|2535.8|2538.3|2532.3|23
1599111900000|2020-09-03 05:45:00|2538.3|2532.3|2533.6|2527.6|2538.4|2532.4|2531.9|2525.9|79
1599112200000|2020-09-03 05:50:00|2533.4|2527.4|2538|2532|2538|2532|2532.8|2526.8|31
1599112500000|2020-09-03 05:55:00|2537.5|2531.5|2535.1|2529.1|2537.5|2531.5|2534.5|2528.5|51
1599112800000|2020-09-03 06:00:00|2534.9|2528.9|2531.8|2525.8|2537.5|2531.5|2531.5|2525.5|96
1599113100000|2020-09-03 06:05:00|2531.9|2525.9|2533.6|2527.6|2534.5|2528.5|2530.5|2524.5|73
1599113400000|2020-09-03 06:10:00|2533.8|2527.8|2535.8|2529.8|2537.6|2531.6|2532.3|2526.3|55
1599113700000|2020-09-03 06:15:00|2536|2530|2535.9|2529.9|2538.3|2532.3|2535.9|2529.9|51
1599114000000|2020-09-03 06:20:00|2534.8|2528.8|2536.4|2530.4|2536.8|2530.8|2529|2523|45
1599114300000|2020-09-03 06:25:00|2534.3|2528.3|2534.8|2528.8|2534.9|2528.9|2532.8|2526.8|46
1599114600000|2020-09-03 06:30:00|2534.6|2528.6|2533.5|2527.5|2538.1|2532.1|2532.9|2526.9|32
1599114900000|2020-09-03 06:35:00|2533.3|2527.3|2532.5|2526.5|2534|2528|2532|2526|41
1599115200000|2020-09-03 06:40:00|2532.8|2526.8|2530.4|2524.4|2533.7|2527.7|2529.8|2523.8|30
1599115500000|2020-09-03 06:45:00|2529.5|2523.5|2533.1|2527.1|2533.1|2527.1|2528.8|2522.8|46
1599115800000|2020-09-03 06:50:00|2532.8|2526.8|2528|2522|2532.8|2526.8|2528|2522|47
1599116100000|2020-09-03 06:55:00|2527.9|2521.9|2531.4|2525.4|2532.4|2526.4|2527.5|2521.5|47
1599116400000|2020-09-03 07:00:00|2531.6|2525.6|2512|2506|2533.6|2527.6|2510.1|2504.1|183
1599116700000|2020-09-03 07:05:00|2511.3|2505.3|2502.6|2496.6|2511.3|2505.3|2500.3|2494.3|240
1599117000000|2020-09-03 07:10:00|2502.9|2496.9|2500.4|2494.4|2504.1|2498.1|2495.5|2489.5|189
1599117300000|2020-09-03 07:15:00|2500.5|2494.5|2507.1|2501.1|2507.1|2501.1|2500.5|2494.5|105
1599117600000|2020-09-03 07:20:00|2507|2501|2500.8|2494.8|2507.6|2501.6|2498.3|2492.3|73
1599117900000|2020-09-03 07:25:00|2500.5|2494.5|2505|2499|2509.8|2503.8|2498.5|2492.5|79
1599118200000|2020-09-03 07:30:00|2505.5|2499.5|2508|2502|2509.3|2503.3|2501.6|2495.6|107
1599118500000|2020-09-03 07:35:00|2508.3|2502.3|2511.5|2505.5|2512.9|2506.9|2507.3|2501.3|63
1599118800000|2020-09-03 07:40:00|2511.8|2505.8|2509|2503|2512.8|2506.8|2508|2502|47
1599119100000|2020-09-03 07:45:00|2508.8|2502.8|2508.4|2502.4|2509.9|2503.9|2506|2500|39
1599119400000|2020-09-03 07:50:00|2508.1|2502.1|2509.4|2503.4|2509.8|2503.8|2507.5|2501.5|31
1599119700000|2020-09-03 07:55:00|2509.1|2503.1|2511.5|2505.5|2512.5|2506.5|2508.5|2502.5|46
1599120000000|2020-09-03 08:00:00|2511.6|2505.6|2510.4|2504.4|2514.3|2508.3|2510.4|2504.4|54
1599120300000|2020-09-03 08:05:00|2510.5|2504.5|2512.5|2506.5|2513.5|2507.5|2508.6|2502.6|55
1599120600000|2020-09-03 08:10:00|2512.8|2506.8|2514.1|2508.1|2514.5|2508.5|2511.5|2505.5|28
1599120900000|2020-09-03 08:15:00|2514.4|2508.4|2513.5|2507.5|2516|2510|2513.3|2507.3|37
1599121200000|2020-09-03 08:20:00|2513.3|2507.3|2515|2509|2515.3|2509.3|2512.6|2506.6|36
1599121500000|2020-09-03 08:25:00|2514.9|2508.9|2515|2509|2515.8|2509.8|2514.3|2508.3|34
1599121800000|2020-09-03 08:30:00|2514.9|2508.9|2511|2505|2515.3|2509.3|2510|2504|44
1599122100000|2020-09-03 08:35:00|2511.1|2505.1|2510.1|2504.1|2511.9|2505.9|2509.8|2503.8|17
1599122400000|2020-09-03 08:40:00|2510.4|2504.4|2512.4|2506.4|2512.6|2506.6|2510|2504|41
1599122700000|2020-09-03 08:45:00|2512.5|2506.5|2515.3|2509.3|2515.8|2509.8|2512|2506|31
1599123000000|2020-09-03 08:50:00|2515|2509|2512.5|2506.5|2515|2509|2512|2506|43
1599123300000|2020-09-03 08:55:00|2512.6|2506.6|2513|2507|2513.8|2507.8|2512.3|2506.3|19
1599123600000|2020-09-03 09:00:00|2513.1|2507.1|2511.3|2505.3|2514.3|2508.3|2510.3|2504.3|26
1599123900000|2020-09-03 09:05:00|2511.5|2505.5|2513.5|2507.5|2514|2508|2511.5|2505.5|37
1599124200000|2020-09-03 09:10:00|2513.3|2507.3|2511.8|2505.8|2515.5|2509.5|2511.8|2505.8|43
1599124500000|2020-09-03 09:15:00|2512|2506|2514|2508|2514|2508|2510.5|2504.5|37
1599124800000|2020-09-03 09:20:00|2514.1|2508.1|2512.8|2506.8|2516.8|2510.8|2512.5|2506.5|36
1599125100000|2020-09-03 09:25:00|2512.5|2506.5|2514.1|2508.1|2514.5|2508.5|2512|2506|32
1599125400000|2020-09-03 09:30:00|2514.4|2508.4|2518.5|2512.5|2518.5|2512.5|2514.3|2508.3|40
1599125700000|2020-09-03 09:35:00|2518.4|2512.4|2520.5|2514.5|2520.9|2514.9|2517.8|2511.8|33
1599126000000|2020-09-03 09:40:00|2521|2515|2520|2514|2521|2515|2518.3|2512.3|29
1599126300000|2020-09-03 09:45:00|2519.9|2513.9|2519|2513|2520.8|2514.8|2517.6|2511.6|32
1599126600000|2020-09-03 09:50:00|2519.1|2513.1|2520|2514|2520|2514|2518.5|2512.5|16
1599126900000|2020-09-03 09:55:00|2519.8|2513.8|2517.8|2511.8|2520.5|2514.5|2517.1|2511.1|32
1599127200000|2020-09-03 10:00:00|2518|2512|2518.4|2512.4|2519|2513|2516.4|2510.4|31
1599127500000|2020-09-03 10:05:00|2518.1|2512.1|2519|2513|2519|2513|2518|2512|14
1599127800000|2020-09-03 10:10:00|2519.1|2513.1|2518.8|2512.8|2520.5|2514.5|2518.8|2512.8|23
1599128100000|2020-09-03 10:15:00|2519|2513|2517|2511|2519.3|2513.3|2516.5|2510.5|20
1599128400000|2020-09-03 10:20:00|2517.3|2511.3|2518.8|2512.8|2518.8|2512.8|2517|2511|16
1599128700000|2020-09-03 10:25:00|2517.5|2511.5|2518|2512|2518.5|2512.5|2517.5|2511.5|22
1599129000000|2020-09-03 10:30:00|2518.3|2512.3|2518|2512|2518.8|2512.8|2517.5|2511.5|13
1599129300000|2020-09-03 10:35:00|2518.1|2512.1|2518.8|2512.8|2518.8|2512.8|2518|2512|8
1599129600000|2020-09-03 10:40:00|2518.5|2512.5|2517|2511|2518.8|2512.8|2517|2511|19
1599129900000|2020-09-03 10:45:00|2517.3|2511.3|2518.8|2512.8|2518.8|2512.8|2517|2511|22
1599130200000|2020-09-03 10:50:00|2518.1|2512.1|2518.5|2512.5|2518.8|2512.8|2518|2512|23
1599130500000|2020-09-03 10:55:00|2518.3|2512.3|2514.5|2508.5|2518.3|2512.3|2513.5|2507.5|30
1599130800000|2020-09-03 11:00:00|2514.3|2508.3|2513.8|2507.8|2514.8|2508.8|2513|2507|16
1599131100000|2020-09-03 11:05:00|2514|2508|2512.5|2506.5|2514|2508|2512.5|2506.5|10
1599131400000|2020-09-03 11:10:00|2512.8|2506.8|2512.3|2506.3|2513|2507|2512|2506|30
1599131700000|2020-09-03 11:15:00|2512|2506|2511.5|2505.5|2513|2507|2511.3|2505.3|34
1599132000000|2020-09-03 11:20:00|2511.8|2505.8|2512|2506|2512.5|2506.5|2511.5|2505.5|17
1599132300000|2020-09-03 11:25:00|2512.4|2506.4|2509.3|2503.3|2512.8|2506.8|2509.3|2503.3|23
1599132600000|2020-09-03 11:30:00|2509.5|2503.5|2510.9|2504.9|2512.5|2506.5|2509.5|2503.5|35
1599132900000|2020-09-03 11:35:00|2510.6|2504.6|2512.3|2506.3|2512.3|2506.3|2510.5|2504.5|21
1599133200000|2020-09-03 11:40:00|2512.8|2506.8|2512.5|2506.5|2513.8|2507.8|2511.6|2505.6|15
1599133500000|2020-09-03 11:45:00|2512.8|2506.8|2516.1|2510.1|2516.1|2510.1|2512.8|2506.8|20
1599133800000|2020-09-03 11:50:00|2516.3|2510.3|2517|2511|2520|2514|2514.6|2508.6|113
1599134100000|2020-09-03 11:55:00|2517.1|2511.1|2518.4|2512.4|2518.8|2512.8|2515.5|2509.5|55
1599134400000|2020-09-03 12:00:00|2518.1|2512.1|2519.9|2513.9|2520|2514|2517.4|2511.4|58
1599134700000|2020-09-03 12:05:00|2519.6|2513.6|2518|2512|2519.6|2513.6|2517|2511|33
1599135000000|2020-09-03 12:10:00|2518.1|2512.1|2518.9|2512.9|2520.5|2514.5|2518.1|2512.1|32
1599135300000|2020-09-03 12:15:00|2519.3|2513.3|2515.5|2509.5|2519.3|2513.3|2515.4|2509.4|98
1599135600000|2020-09-03 12:20:00|2515.4|2509.4|2520.8|2514.8|2520.8|2514.8|2515.4|2509.4|72
1599135900000|2020-09-03 12:25:00|2520.5|2514.5|2519.5|2513.5|2520.8|2514.8|2519.5|2513.5|37
1599136200000|2020-09-03 12:30:00|2519.6|2513.6|2520.5|2514.5|2520.8|2514.8|2519.3|2513.3|34
1599136500000|2020-09-03 12:35:00|2520.8|2514.8|2523.5|2517.5|2523.8|2517.8|2520.5|2514.5|66
1599136800000|2020-09-03 12:40:00|2523.4|2517.4|2519.5|2513.5|2523.5|2517.5|2519.5|2513.5|56
1599137100000|2020-09-03 12:45:00|2519.3|2513.3|2518.6|2512.6|2519.8|2513.8|2517.5|2511.5|48
1599137400000|2020-09-03 12:50:00|2518.5|2512.5|2518|2512|2519.3|2513.3|2517|2511|36
1599137700000|2020-09-03 12:55:00|2517.9|2511.9|2519.6|2513.6|2520|2514|2514|2508|80
1599138000000|2020-09-03 13:00:00|2519.9|2513.9|2518.5|2512.5|2527.8|2521.8|2514.6|2508.6|224
1599138300000|2020-09-03 13:05:00|2517.9|2511.9|2526.4|2520.4|2528.6|2522.6|2517.9|2511.9|160
1599138600000|2020-09-03 13:10:00|2526.5|2520.5|2529.1|2523.1|2530|2524|2523.4|2517.4|96
1599138900000|2020-09-03 13:15:00|2529|2523|2538.5|2532.5|2541.6|2535.6|2528.6|2522.6|114
1599139200000|2020-09-03 13:20:00|2538.4|2532.4|2537.9|2531.9|2539|2533|2534.4|2528.4|85
1599139500000|2020-09-03 13:25:00|2538.1|2532.1|2538.6|2532.6|2539|2533|2535.6|2529.6|46
1599139800000|2020-09-03 13:30:00|2538.9|2532.9|2537|2531|2543.6|2537.6|2537|2531|164
1599140100000|2020-09-03 13:35:00|2536.6|2530.6|2537.4|2531.4|2539.5|2533.5|2536.5|2530.5|67
1599140400000|2020-09-03 13:40:00|2537.1|2531.1|2532.9|2526.9|2537.5|2531.5|2532.6|2526.6|114
1599140700000|2020-09-03 13:45:00|2532.6|2526.6|2534.9|2528.9|2536.3|2530.3|2531|2525|90
1599141000000|2020-09-03 13:50:00|2535|2529|2535.5|2529.5|2535.8|2529.8|2533.6|2527.6|67
1599141300000|2020-09-03 13:55:00|2535.8|2529.8|2533.6|2527.6|2537.5|2531.5|2533.5|2527.5|72
1599141600000|2020-09-03 14:00:00|2533.9|2527.9|2531.8|2525.8|2534.8|2528.8|2531.5|2525.5|64
1599141900000|2020-09-03 14:05:00|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2528.4|2522.4|91
1599142200000|2020-09-03 14:10:00|2531.8|2525.8|2530|2524|2532.5|2526.5|2528.6|2522.6|83
1599142500000|2020-09-03 14:15:00|2529.5|2523.5|2529.8|2523.8|2530|2524|2526.1|2520.1|54
1599142800000|2020-09-03 14:20:00|2529.5|2523.5|2524.1|2518.1|2530.3|2524.3|2523.6|2517.6|90
1599143100000|2020-09-03 14:25:00|2524.4|2518.4|2525.5|2519.5|2526|2520|2524.4|2518.4|40
1599143400000|2020-09-03 14:30:00|2525.6|2519.6|2525.9|2519.9|2530.5|2524.5|2524.9|2518.9|111
1599143700000|2020-09-03 14:35:00|2526|2520|2527.4|2521.4|2531.3|2525.3|2524.5|2518.5|141
1599144000000|2020-09-03 14:40:00|2527.6|2521.6|2522.9|2516.9|2528.4|2522.4|2522.9|2516.9|133
1599144300000|2020-09-03 14:45:00|2522.8|2516.8|2516.9|2510.9|2524.3|2518.3|2515.4|2509.4|204
1599144600000|2020-09-03 14:50:00|2517|2511|2515|2509|2521.5|2515.5|2512.1|2506.1|202
1599144900000|2020-09-03 14:55:00|2515.1|2509.1|2519.5|2513.5|2521.3|2515.3|2511.8|2505.8|239
1599145200000|2020-09-03 15:00:00|2518.9|2512.9|2506|2500|2521.5|2515.5|2504.3|2498.3|204
1599145500000|2020-09-03 15:05:00|2505.8|2499.8|2502.4|2496.4|2507.8|2501.8|2500.6|2494.6|192
1599145800000|2020-09-03 15:10:00|2502.1|2496.1|2496.1|2490.1|2502.8|2496.8|2495.6|2489.6|167
1599146100000|2020-09-03 15:15:00|2496|2490|2499.3|2493.3|2501|2495|2495.7|2489.7|145
1599146400000|2020-09-03 15:20:00|2499.8|2493.8|2494.5|2488.5|2500.1|2494.1|2489.4|2483.4|229
1599146700000|2020-09-03 15:25:00|2494.4|2488.4|2494.9|2488.9|2500.5|2494.5|2493.9|2487.9|144
1599147000000|2020-09-03 15:30:00|2494.6|2488.6|2497|2491|2498.4|2492.4|2494.6|2488.6|83
1599147300000|2020-09-03 15:35:00|2496.6|2490.6|2493.5|2487.5|2496.6|2490.6|2492.4|2486.4|71
1599147600000|2020-09-03 15:40:00|2493.4|2487.4|2496.1|2490.1|2497.3|2491.3|2492.9|2486.9|60
1599147900000|2020-09-03 15:45:00|2496.4|2490.4|2496.1|2490.1|2496.9|2490.9|2495|2489|30
1599148200000|2020-09-03 15:50:00|2496.4|2490.4|2501|2495|2501|2495|2496.4|2490.4|41
1599148500000|2020-09-03 15:55:00|2501.1|2495.1|2502|2496|2504|2498|2501|2495|60
1599148800000|2020-09-03 16:00:00|2501.9|2495.9|2499.4|2493.4|2502.6|2496.6|2497|2491|78
1599149100000|2020-09-03 16:05:00|2499.6|2493.6|2500.4|2494.4|2500.9|2494.9|2499.4|2493.4|35
1599149400000|2020-09-03 16:10:00|2500.5|2494.5|2500.5|2494.5|2501.9|2495.9|2500|2494|26
1599149700000|2020-09-03 16:15:00|2500.6|2494.6|2501.9|2495.9|2503.9|2497.9|2500.6|2494.6|24
1599150000000|2020-09-03 16:20:00|2501.6|2495.6|2499.5|2493.5|2501.6|2495.6|2499.5|2493.5|39
1599150300000|2020-09-03 16:25:00|2499.3|2493.3|2499|2493|2500.9|2494.9|2498|2492|66
1599150600000|2020-09-03 16:30:00|2498.9|2492.9|2497.3|2491.3|2500.8|2494.8|2497.3|2491.3|79
1599150900000|2020-09-03 16:35:00|2497|2491|2498.8|2492.8|2499|2493|2495|2489|154
1599151200000|2020-09-03 16:40:00|2498.5|2492.5|2498.1|2492.1|2499.3|2493.3|2497|2491|48
1599151500000|2020-09-03 16:45:00|2498|2492|2495.4|2489.4|2498|2492|2495.1|2489.1|23
1599151800000|2020-09-03 16:50:00|2495.5|2489.5|2496.4|2490.4|2496.4|2490.4|2493.8|2487.8|34
1599152100000|2020-09-03 16:55:00|2496.8|2490.8|2498.5|2492.5|2500.3|2494.3|2496.3|2490.3|25
1599177600000|2020-09-04 00:00:00|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1599177900000|2020-09-04 00:05:00|2494.1|2488.1|2495.1|2489.1|2495.6|2489.6|2494.1|2488.1|7
1599178500000|2020-09-04 00:15:00|2495.4|2489.4|2496.9|2490.9|2496.9|2490.9|2495.4|2489.4|10
1599178800000|2020-09-04 00:20:00|2496.6|2490.6|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|8
1599180000000|2020-09-04 00:40:00|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1599180300000|2020-09-04 00:45:00|2498.3|2492.3|2499.4|2493.4|2500.1|2494.1|2498.3|2492.3|12
1599180600000|2020-09-04 00:50:00|2499.6|2493.6|2499.8|2493.8|2499.8|2493.8|2499.6|2493.6|2
1599181200000|2020-09-04 01:00:00|2499.9|2493.9|2497.6|2491.6|2505.9|2499.9|2488.8|2482.8|200
1599181500000|2020-09-04 01:05:00|2497.4|2491.4|2491.1|2485.1|2498.8|2492.8|2485.9|2479.9|128
1599181800000|2020-09-04 01:10:00|2490.9|2484.9|2491.3|2485.3|2494.9|2488.9|2489.1|2483.1|130
1599182100000|2020-09-04 01:15:00|2490.3|2484.3|2491.1|2485.1|2494.3|2488.3|2490.3|2484.3|122
1599182400000|2020-09-04 01:20:00|2491.3|2485.3|2489.8|2483.8|2491.8|2485.8|2488.3|2482.3|70
1599182700000|2020-09-04 01:25:00|2489.6|2483.6|2486.6|2480.6|2492.1|2486.1|2486.3|2480.3|82
1599183000000|2020-09-04 01:30:00|2486.4|2480.4|2489.4|2483.4|2490.3|2484.3|2484.3|2478.3|88
1599183300000|2020-09-04 01:35:00|2489.3|2483.3|2490.9|2484.9|2491.9|2485.9|2485.4|2479.4|77
1599183600000|2020-09-04 01:40:00|2490.8|2484.8|2493.3|2487.3|2495.3|2489.3|2489.9|2483.9|95
1599183900000|2020-09-04 01:45:00|2492.4|2486.4|2497.3|2491.3|2497.6|2491.6|2491.9|2485.9|67
1599184200000|2020-09-04 01:50:00|2497.4|2491.4|2498.1|2492.1|2499.3|2493.3|2496.8|2490.8|68
1599184500000|2020-09-04 01:55:00|2498.3|2492.3|2497.6|2491.6|2500.5|2494.5|2497.6|2491.6|56
1599184800000|2020-09-04 02:00:00|2497.9|2491.9|2496.6|2490.6|2497.9|2491.9|2495.9|2489.9|18
1599185100000|2020-09-04 02:05:00|2496.8|2490.8|2497.6|2491.6|2498.5|2492.5|2496.8|2490.8|21
1599185400000|2020-09-04 02:10:00|2497.4|2491.4|2497.9|2491.9|2498.5|2492.5|2495.8|2489.8|17
1599186000000|2020-09-04 02:20:00|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|4
1599186600000|2020-09-04 02:30:00|2497.8|2491.8|2500.1|2494.1|2500.3|2494.3|2497.8|2491.8|27
1599186900000|2020-09-04 02:35:00|2499.8|2493.8|2500.8|2494.8|2501.1|2495.1|2499.5|2493.5|13
1599187200000|2020-09-04 02:40:00|2500.9|2494.9|2500.8|2494.8|2501.3|2495.3|2500|2494|21
1599187500000|2020-09-04 02:45:00|2500.9|2494.9|2500.6|2494.6|2501.1|2495.1|2500.4|2494.4|18
1599187800000|2020-09-04 02:50:00|2500.8|2494.8|2500.3|2494.3|2503.5|2497.5|2500.3|2494.3|44
1599188100000|2020-09-04 02:55:00|2500.1|2494.1|2499|2493|2500.1|2494.1|2498.9|2492.9|19
1599188400000|2020-09-04 03:00:00|2498.8|2492.8|2498.1|2492.1|2498.8|2492.8|2497.3|2491.3|28
1599188700000|2020-09-04 03:05:00|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|8
1599189000000|2020-09-04 03:10:00|2498.3|2492.3|2498.1|2492.1|2498.3|2492.3|2495.5|2489.5|30
1599189300000|2020-09-04 03:15:00|2498.3|2492.3|2500.3|2494.3|2500.3|2494.3|2497.6|2491.6|27
1599189600000|2020-09-04 03:20:00|2500.4|2494.4|2502|2496|2502|2496|2500.3|2494.3|18
1599189900000|2020-09-04 03:25:00|2502.5|2496.5|2500.9|2494.9|2503.8|2497.8|2500.9|2494.9|51
1599190200000|2020-09-04 03:30:00|2500.8|2494.8|2499.6|2493.6|2500.8|2494.8|2499.6|2493.6|4
1599190500000|2020-09-04 03:35:00|2499.3|2493.3|2498.5|2492.5|2500.3|2494.3|2497.9|2491.9|21
1599190800000|2020-09-04 03:40:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1599191100000|2020-09-04 03:45:00|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1599191400000|2020-09-04 03:50:00|2498.9|2492.9|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|5
1599191700000|2020-09-04 03:55:00|2499.1|2493.1|2499.5|2493.5|2499.5|2493.5|2499.1|2493.1|2
1599192000000|2020-09-04 04:00:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.8|2492.8|4
1599192300000|2020-09-04 04:05:00|2499.1|2493.1|2499.4|2493.4|2499.8|2493.8|2499.1|2493.1|8
1599192900000|2020-09-04 04:15:00|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|5
1599193500000|2020-09-04 04:25:00|2499.6|2493.6|2500.5|2494.5|2501.3|2495.3|2499.6|2493.6|16
1599193800000|2020-09-04 04:30:00|2501.3|2495.3|2501.5|2495.5|2502.3|2496.3|2501.3|2495.3|9
1599194100000|2020-09-04 04:35:00|2500.6|2494.6|2501.3|2495.3|2501.3|2495.3|2500.6|2494.6|3
1599194400000|2020-09-04 04:40:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1599194700000|2020-09-04 04:45:00|2501.1|2495.1|2502.5|2496.5|2502.5|2496.5|2499.1|2493.1|26
1599195000000|2020-09-04 04:50:00|2503.6|2497.6|2503.8|2497.8|2503.8|2497.8|2503|2497|5
1599195300000|2020-09-04 04:55:00|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1599195600000|2020-09-04 05:00:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1599195900000|2020-09-04 05:05:00|2504.3|2498.3|2506.5|2500.5|2506.8|2500.8|2504.3|2498.3|5
1599196200000|2020-09-04 05:10:00|2506.4|2500.4|2505.8|2499.8|2506.4|2500.4|2505.8|2499.8|2
1599196500000|2020-09-04 05:15:00|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1599196800000|2020-09-04 05:20:00|2505|2499|2504.8|2498.8|2505|2499|2504.3|2498.3|4
1599197100000|2020-09-04 05:25:00|2504.9|2498.9|2505|2499|2505|2499|2504.3|2498.3|16
1599197400000|2020-09-04 05:30:00|2504.8|2498.8|2496.8|2490.8|2505.9|2499.9|2496.8|2490.8|55
1599197700000|2020-09-04 05:35:00|2497|2491|2499.5|2493.5|2499.5|2493.5|2495.5|2489.5|50
1599198000000|2020-09-04 05:40:00|2499.8|2493.8|2500.8|2494.8|2501.8|2495.8|2499.6|2493.6|38
1599198300000|2020-09-04 05:45:00|2501.3|2495.3|2503.3|2497.3|2504.3|2498.3|2500.4|2494.4|50
1599198600000|2020-09-04 05:50:00|2503.8|2497.8|2499.8|2493.8|2503.8|2497.8|2499.8|2493.8|24
1599198900000|2020-09-04 05:55:00|2500|2494|2502.5|2496.5|2503.3|2497.3|2499.3|2493.3|63
1599199200000|2020-09-04 06:00:00|2502.3|2496.3|2499.4|2493.4|2502.3|2496.3|2498.8|2492.8|75
1599199500000|2020-09-04 06:05:00|2499.6|2493.6|2499.3|2493.3|2500.4|2494.4|2498.9|2492.9|27
1599199800000|2020-09-04 06:10:00|2499.4|2493.4|2500|2494|2500.8|2494.8|2498.3|2492.3|32
1599200100000|2020-09-04 06:15:00|2499.8|2493.8|2503.5|2497.5|2503.5|2497.5|2499|2493|79
1599200400000|2020-09-04 06:20:00|2504|2498|2501.8|2495.8|2504.3|2498.3|2498.8|2492.8|29
1599200700000|2020-09-04 06:25:00|2501.5|2495.5|2500.5|2494.5|2503.3|2497.3|2499.6|2493.6|45
1599201000000|2020-09-04 06:30:00|2500.9|2494.9|2498.3|2492.3|2502|2496|2498.3|2492.3|39
1599201300000|2020-09-04 06:35:00|2501.4|2495.4|2503|2497|2503.5|2497.5|2501.3|2495.3|38
1599201600000|2020-09-04 06:40:00|2503.6|2497.6|2504|2498|2509.9|2503.9|2503.4|2497.4|34
1599201900000|2020-09-04 06:45:00|2503.4|2497.4|2508.5|2502.5|2509|2503|2503.4|2497.4|49
1599202200000|2020-09-04 06:50:00|2507.3|2501.3|2505.5|2499.5|2509.3|2503.3|2505.3|2499.3|34
1599202500000|2020-09-04 06:55:00|2505.4|2499.4|2502.6|2496.6|2505.4|2499.4|2501|2495|50
1599202800000|2020-09-04 07:00:00|2502.9|2496.9|2493|2487|2504.1|2498.1|2492|2486|147
1599203100000|2020-09-04 07:05:00|2493.5|2487.5|2504.5|2498.5|2504.5|2498.5|2493.5|2487.5|104
1599203400000|2020-09-04 07:10:00|2504.6|2498.6|2507.4|2501.4|2509.5|2503.5|2504.6|2498.6|78
1599203700000|2020-09-04 07:15:00|2507.5|2501.5|2515.5|2509.5|2516.5|2510.5|2507.5|2501.5|73
1599204000000|2020-09-04 07:20:00|2515.3|2509.3|2515.8|2509.8|2516.8|2510.8|2514.8|2508.8|53
1599204300000|2020-09-04 07:25:00|2516.3|2510.3|2511|2505|2516.8|2510.8|2511|2505|31
1599204600000|2020-09-04 07:30:00|2511.6|2505.6|2515|2509|2516.8|2510.8|2511.6|2505.6|108
1599204900000|2020-09-04 07:35:00|2514.9|2508.9|2515|2509|2517.8|2511.8|2512.5|2506.5|81
1599205200000|2020-09-04 07:40:00|2515.1|2509.1|2514.1|2508.1|2516.1|2510.1|2513.3|2507.3|66
1599205500000|2020-09-04 07:45:00|2514.5|2508.5|2516.4|2510.4|2517.5|2511.5|2514.3|2508.3|45
1599205800000|2020-09-04 07:50:00|2516.6|2510.6|2514|2508|2517.8|2511.8|2513.5|2507.5|44
1599206100000|2020-09-04 07:55:00|2514.3|2508.3|2513.3|2507.3|2515.5|2509.5|2513.3|2507.3|23
1599206400000|2020-09-04 08:00:00|2513.5|2507.5|2509.3|2503.3|2513.8|2507.8|2508.8|2502.8|57
1599206700000|2020-09-04 08:05:00|2508.6|2502.6|2506.3|2500.3|2510|2504|2505.3|2499.3|66
1599207000000|2020-09-04 08:10:00|2506|2500|2503.6|2497.6|2506.9|2500.9|2503.4|2497.4|72
1599207300000|2020-09-04 08:15:00|2503.9|2497.9|2500|2494|2507.3|2501.3|2500|2494|54
1599207600000|2020-09-04 08:20:00|2499.9|2493.9|2495.3|2489.3|2500.5|2494.5|2494.8|2488.8|69
1599207900000|2020-09-04 08:25:00|2494.8|2488.8|2497.5|2491.5|2498|2492|2493.8|2487.8|60
1599208200000|2020-09-04 08:30:00|2497.3|2491.3|2493.5|2487.5|2497.8|2491.8|2493.3|2487.3|66
1599208500000|2020-09-04 08:35:00|2493.8|2487.8|2498.3|2492.3|2501.8|2495.8|2490.8|2484.8|84
1599208800000|2020-09-04 08:40:00|2499|2493|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|41
1599209100000|2020-09-04 08:45:00|2499|2493|2498.3|2492.3|2501.5|2495.5|2498.3|2492.3|40
1599209400000|2020-09-04 08:50:00|2499.1|2493.1|2494.5|2488.5|2499.5|2493.5|2494|2488|33
1599209700000|2020-09-04 08:55:00|2494.8|2488.8|2493.3|2487.3|2495.3|2489.3|2492.5|2486.5|30
1599210000000|2020-09-04 09:00:00|2492.5|2486.5|2496.1|2490.1|2497.6|2491.6|2491.5|2485.5|46
1599210300000|2020-09-04 09:05:00|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2493.3|2487.3|27
1599210600000|2020-09-04 09:10:00|2495.1|2489.1|2494|2488|2495.4|2489.4|2493.3|2487.3|23
1599210900000|2020-09-04 09:15:00|2494.3|2488.3|2497.4|2491.4|2498.4|2492.4|2493.5|2487.5|38
1599211200000|2020-09-04 09:20:00|2497.9|2491.9|2499|2493|2499.8|2493.8|2497.4|2491.4|20
1599211500000|2020-09-04 09:25:00|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.1|2492.1|20
1599211800000|2020-09-04 09:30:00|2498.3|2492.3|2495.8|2489.8|2499|2493|2495.8|2489.8|30
1599212100000|2020-09-04 09:35:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|15
1599212400000|2020-09-04 09:40:00|2496.5|2490.5|2500.3|2494.3|2500.6|2494.6|2496.5|2490.5|22
1599212700000|2020-09-04 09:45:00|2501.3|2495.3|2502.5|2496.5|2503.3|2497.3|2500.5|2494.5|37
1599213000000|2020-09-04 09:50:00|2502.6|2496.6|2502.5|2496.5|2503.5|2497.5|2501.8|2495.8|14
1599213300000|2020-09-04 09:55:00|2502|2496|2504.4|2498.4|2504.5|2498.5|2500.6|2494.6|28
1599213600000|2020-09-04 10:00:00|2504.1|2498.1|2498.5|2492.5|2504.8|2498.8|2498.5|2492.5|32
1599213900000|2020-09-04 10:05:00|2498.8|2492.8|2500.3|2494.3|2501|2495|2498.5|2492.5|21
1599214200000|2020-09-04 10:10:00|2499.8|2493.8|2499.4|2493.4|2500.8|2494.8|2499.4|2493.4|15
1599214500000|2020-09-04 10:15:00|2499.1|2493.1|2497.3|2491.3|2499.4|2493.4|2497.3|2491.3|29
1599214800000|2020-09-04 10:20:00|2497.8|2491.8|2495|2489|2498|2492|2495|2489|14
1599215100000|2020-09-04 10:25:00|2495.5|2489.5|2499.4|2493.4|2499.4|2493.4|2495.4|2489.4|26
1599215400000|2020-09-04 10:30:00|2499.1|2493.1|2497.5|2491.5|2499.3|2493.3|2497.5|2491.5|16
1599215700000|2020-09-04 10:35:00|2497.6|2491.6|2495|2489|2498.3|2492.3|2495|2489|30
1599216000000|2020-09-04 10:40:00|2494.9|2488.9|2494.1|2488.1|2496|2490|2494.1|2488.1|32
1599216300000|2020-09-04 10:45:00|2494.4|2488.4|2493.8|2487.8|2495|2489|2493.3|2487.3|19
1599216600000|2020-09-04 10:50:00|2494.3|2488.3|2495.3|2489.3|2495.5|2489.5|2494.3|2488.3|16
1599216900000|2020-09-04 10:55:00|2496|2490|2496.5|2490.5|2496.5|2490.5|2495.1|2489.1|14
1599217200000|2020-09-04 11:00:00|2496.6|2490.6|2497.4|2491.4|2498|2492|2496|2490|47
1599217500000|2020-09-04 11:05:00|2497.1|2491.1|2494.1|2488.1|2498|2492|2494|2488|32
1599217800000|2020-09-04 11:10:00|2494.4|2488.4|2494|2488|2495|2489|2493.5|2487.5|33
1599218100000|2020-09-04 11:15:00|2493.9|2487.9|2495.8|2489.8|2495.8|2489.8|2493.3|2487.3|28
1599218400000|2020-09-04 11:20:00|2495.5|2489.5|2495.5|2489.5|2496.4|2490.4|2495.1|2489.1|15
1599218700000|2020-09-04 11:25:00|2495.8|2489.8|2498.3|2492.3|2498.3|2492.3|2495.5|2489.5|37
1599219000000|2020-09-04 11:30:00|2497.5|2491.5|2495.5|2489.5|2498.3|2492.3|2495.5|2489.5|71
1599219300000|2020-09-04 11:35:00|2495.4|2489.4|2497.5|2491.5|2498.3|2492.3|2495|2489|44
1599219600000|2020-09-04 11:40:00|2497.4|2491.4|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|26
1599219900000|2020-09-04 11:45:00|2497.4|2491.4|2495.8|2489.8|2498.3|2492.3|2494.3|2488.3|66
1599220200000|2020-09-04 11:50:00|2496.4|2490.4|2499.9|2493.9|2504|2498|2496|2490|139
1599220500000|2020-09-04 11:55:00|2500|2494|2501.8|2495.8|2504|2498|2499|2493|77
1599220800000|2020-09-04 12:00:00|2503|2497|2504.5|2498.5|2505.5|2499.5|2502.5|2496.5|91
1599221100000|2020-09-04 12:05:00|2505.1|2499.1|2506.3|2500.3|2507.3|2501.3|2504.5|2498.5|57
1599221400000|2020-09-04 12:10:00|2506.5|2500.5|2509.3|2503.3|2509.3|2503.3|2506.3|2500.3|42
1599221700000|2020-09-04 12:15:00|2509|2503|2507.8|2501.8|2510.5|2504.5|2506.8|2500.8|42
1599222000000|2020-09-04 12:20:00|2507.3|2501.3|2508.4|2502.4|2508.4|2502.4|2506.8|2500.8|66
1599222300000|2020-09-04 12:25:00|2508.3|2502.3|2507.4|2501.4|2509.3|2503.3|2506.8|2500.8|44
1599222600000|2020-09-04 12:30:00|2507.6|2501.6|2508.9|2502.9|2511.8|2505.8|2507.6|2501.6|88
1599222900000|2020-09-04 12:35:00|2508.8|2502.8|2506.5|2500.5|2509.5|2503.5|2505.5|2499.5|115
1599223200000|2020-09-04 12:40:00|2506.6|2500.6|2506.9|2500.9|2507.9|2501.9|2503.6|2497.6|142
1599223500000|2020-09-04 12:45:00|2507|2501|2505.9|2499.9|2509.6|2503.6|2505.4|2499.4|104
1599223800000|2020-09-04 12:50:00|2505.8|2499.8|2506.4|2500.4|2507.4|2501.4|2502.5|2496.5|110
1599224100000|2020-09-04 12:55:00|2506.3|2500.3|2501.8|2495.8|2507.6|2501.6|2501.4|2495.4|90
1599224400000|2020-09-04 13:00:00|2501.5|2495.5|2500.4|2494.4|2504.4|2498.4|2492.5|2486.5|334
1599224700000|2020-09-04 13:05:00|2500.3|2494.3|2501.5|2495.5|2503|2497|2497.1|2491.1|238
1599225000000|2020-09-04 13:10:00|2501.3|2495.3|2504.5|2498.5|2505.5|2499.5|2499.9|2493.9|161
1599225300000|2020-09-04 13:15:00|2504|2498|2506.5|2500.5|2506.5|2500.5|2501.5|2495.5|114
1599225600000|2020-09-04 13:20:00|2506.4|2500.4|2506|2500|2506.5|2500.5|2504.5|2498.5|62
1599225900000|2020-09-04 13:25:00|2506.3|2500.3|2504.9|2498.9|2508.8|2502.8|2504.6|2498.6|104
1599226200000|2020-09-04 13:30:00|2505.1|2499.1|2510|2504|2512|2506|2504.6|2498.6|149
1599226500000|2020-09-04 13:35:00|2509.9|2503.9|2505|2499|2510.6|2504.6|2504|2498|148
1599226800000|2020-09-04 13:40:00|2505.3|2499.3|2505.8|2499.8|2508|2502|2503.5|2497.5|164
1599227100000|2020-09-04 13:45:00|2506|2500|2503.5|2497.5|2507.5|2501.5|2503.3|2497.3|173
1599227400000|2020-09-04 13:50:00|2504|2498|2502|2496|2506.5|2500.5|2501|2495|172
1599227700000|2020-09-04 13:55:00|2501.9|2495.9|2506|2500|2507|2501|2501.4|2495.4|168
1599228000000|2020-09-04 14:00:00|2505.9|2499.9|2507|2501|2508.8|2502.8|2504|2498|138
1599228300000|2020-09-04 14:05:00|2506.9|2500.9|2509|2503|2509.8|2503.8|2505|2499|129
1599228600000|2020-09-04 14:10:00|2508.9|2502.9|2504.1|2498.1|2510|2504|2504|2498|88
1599228900000|2020-09-04 14:15:00|2504.4|2498.4|2502|2496|2506.5|2500.5|2502|2496|151
1599229200000|2020-09-04 14:20:00|2501.9|2495.9|2498.5|2492.5|2502.5|2496.5|2498|2492|137
1599229500000|2020-09-04 14:25:00|2498.6|2492.6|2499.1|2493.1|2503.6|2497.6|2498.6|2492.6|132
1599229800000|2020-09-04 14:30:00|2499.4|2493.4|2492|2486|2502.9|2496.9|2491.3|2485.3|233
1599230100000|2020-09-04 14:35:00|2492.1|2486.1|2489.6|2483.6|2492.8|2486.8|2486.5|2480.5|186
1599230400000|2020-09-04 14:40:00|2489.9|2483.9|2483.9|2477.9|2492.6|2486.6|2482.5|2476.5|202
1599230700000|2020-09-04 14:45:00|2483.8|2477.8|2487.1|2481.1|2487.9|2481.9|2483.8|2477.8|172
1599231000000|2020-09-04 14:50:00|2487|2481|2489.6|2483.6|2491.3|2485.3|2485.1|2479.1|280
1599231300000|2020-09-04 14:55:00|2489.5|2483.5|2487.1|2481.1|2489.5|2483.5|2483.5|2477.5|273
1599231600000|2020-09-04 15:00:00|2486.5|2480.5|2487.5|2481.5|2491.4|2485.4|2486.5|2480.5|189
1599231900000|2020-09-04 15:05:00|2487.4|2481.4|2486.3|2480.3|2488|2482|2485.8|2479.8|139
1599232200000|2020-09-04 15:10:00|2486.5|2480.5|2488|2482|2489|2483|2486.1|2480.1|145
1599232500000|2020-09-04 15:15:00|2487.9|2481.9|2492.5|2486.5|2494.8|2488.8|2487|2481|121
1599232800000|2020-09-04 15:20:00|2493|2487|2492.9|2486.9|2494.3|2488.3|2491|2485|95
1599233100000|2020-09-04 15:25:00|2492.6|2486.6|2496|2490|2497.3|2491.3|2492|2486|108
1599233400000|2020-09-04 15:30:00|2496.1|2490.1|2497.5|2491.5|2499.8|2493.8|2496.1|2490.1|92
1599233700000|2020-09-04 15:35:00|2497.4|2491.4|2498.4|2492.4|2498.8|2492.8|2496.4|2490.4|65
1599234000000|2020-09-04 15:40:00|2498.5|2492.5|2496.4|2490.4|2499.5|2493.5|2496|2490|92
1599234300000|2020-09-04 15:45:00|2496.1|2490.1|2494.5|2488.5|2498.4|2492.4|2494|2488|65
1599234600000|2020-09-04 15:50:00|2494.3|2488.3|2495.6|2489.6|2496.3|2490.3|2493.9|2487.9|31
1599234900000|2020-09-04 15:55:00|2495.9|2489.9|2495.1|2489.1|2497.5|2491.5|2490.5|2484.5|32
1599235200000|2020-09-04 16:00:00|2495.4|2489.4|2501.5|2495.5|2501.6|2495.6|2495.4|2489.4|39
1599235500000|2020-09-04 16:05:00|2501.4|2495.4|2503.4|2497.4|2503.6|2497.6|2499.4|2493.4|40
1599235800000|2020-09-04 16:10:00|2503.6|2497.6|2504.6|2498.6|2505.6|2499.6|2503.1|2497.1|40
1599236100000|2020-09-04 16:15:00|2504.9|2498.9|2502.1|2496.1|2505.5|2499.5|2501.9|2495.9|47
1599236400000|2020-09-04 16:20:00|2502.4|2496.4|2503.4|2497.4|2503.9|2497.9|2502.4|2496.4|44
1599236700000|2020-09-04 16:25:00|2503.5|2497.5|2507.4|2501.4|2507.4|2501.4|2503.5|2497.5|36
1599237000000|2020-09-04 16:30:00|2507.1|2501.1|2505.4|2499.4|2507.1|2501.1|2503.5|2497.5|28
1599237300000|2020-09-04 16:35:00|2505.1|2499.1|2505.5|2499.5|2506.3|2500.3|2504.6|2498.6|35
1599237600000|2020-09-04 16:40:00|2505.6|2499.6|2504.6|2498.6|2506.8|2500.8|2504.1|2498.1|69
1599237900000|2020-09-04 16:45:00|2504.9|2498.9|2503.9|2497.9|2504.9|2498.9|2503.6|2497.6|13
1599238200000|2020-09-04 16:50:00|2504.1|2498.1|2505.6|2499.6|2506|2500|2504.1|2498.1|45
1599238500000|2020-09-04 16:55:00|2505.8|2499.8|2506|2500|2507.5|2501.5|2505.5|2499.5|26
1599436800000|2020-09-07 00:00:00|2509.3|2503.3|2511.6|2505.6|2512.4|2506.4|2509.3|2503.3|6
1599437100000|2020-09-07 00:05:00|2512.1|2506.1|2513.6|2507.6|2515.4|2509.4|2511.4|2505.4|29
1599437400000|2020-09-07 00:10:00|2513.4|2507.4|2510.5|2504.5|2513.4|2507.4|2510|2504|6
1599437700000|2020-09-07 00:15:00|2510.4|2504.4|2507.1|2501.1|2510.8|2504.8|2507.1|2501.1|12
1599438000000|2020-09-07 00:20:00|2507|2501|2507.3|2501.3|2509.8|2503.8|2507|2501|13
1599438300000|2020-09-07 00:25:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1599438600000|2020-09-07 00:30:00|2509|2503|2510|2504|2510.5|2504.5|2509|2503|5
1599438900000|2020-09-07 00:35:00|2510.5|2504.5|2511.5|2505.5|2512|2506|2510.5|2504.5|5
1599439200000|2020-09-07 00:40:00|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|2
1599439500000|2020-09-07 00:45:00|2512|2506|2516.3|2510.3|2516.3|2510.3|2512|2506|13
1599439800000|2020-09-07 00:50:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1599440100000|2020-09-07 00:55:00|2515.8|2509.8|2515.4|2509.4|2515.8|2509.8|2515.4|2509.4|3
1599440400000|2020-09-07 01:00:00|2515.3|2509.3|2516.5|2510.5|2519.5|2513.5|2512.8|2506.8|51
1599440700000|2020-09-07 01:05:00|2516.3|2510.3|2521.8|2515.8|2524.5|2518.5|2516.3|2510.3|72
1599441000000|2020-09-07 01:10:00|2521.6|2515.6|2516.5|2510.5|2523.8|2517.8|2516.5|2510.5|38
1599441300000|2020-09-07 01:15:00|2517|2511|2512.8|2506.8|2518|2512|2512.3|2506.3|52
1599441600000|2020-09-07 01:20:00|2512.6|2506.6|2517.3|2511.3|2517.3|2511.3|2512.3|2506.3|34
1599441900000|2020-09-07 01:25:00|2517.1|2511.1|2512.3|2506.3|2517.1|2511.1|2511.8|2505.8|26
1599442200000|2020-09-07 01:30:00|2512.5|2506.5|2511.3|2505.3|2513.8|2507.8|2510.8|2504.8|32
1599442500000|2020-09-07 01:35:00|2510.8|2504.8|2511.8|2505.8|2511.8|2505.8|2510|2504|22
1599442800000|2020-09-07 01:40:00|2511.6|2505.6|2512|2506|2512|2506|2511.5|2505.5|10
1599443100000|2020-09-07 01:45:00|2511.8|2505.8|2513|2507|2513.5|2507.5|2511.3|2505.3|33
1599443400000|2020-09-07 01:50:00|2513.3|2507.3|2509|2503|2513.3|2507.3|2508.8|2502.8|26
1599443700000|2020-09-07 01:55:00|2508.9|2502.9|2509.8|2503.8|2511.1|2505.1|2508.9|2502.9|16
1599444000000|2020-09-07 02:00:00|2509.9|2503.9|2505.5|2499.5|2510.3|2504.3|2505.5|2499.5|50
1599444300000|2020-09-07 02:05:00|2505.8|2499.8|2504.9|2498.9|2506.4|2500.4|2504.3|2498.3|41
1599444600000|2020-09-07 02:10:00|2505.1|2499.1|2504.6|2498.6|2505.3|2499.3|2503.5|2497.5|37
1599444900000|2020-09-07 02:15:00|2503.9|2497.9|2504.3|2498.3|2504.3|2498.3|2503.9|2497.9|2
1599445200000|2020-09-07 02:20:00|2504.1|2498.1|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|6
1599445500000|2020-09-07 02:25:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1599445800000|2020-09-07 02:30:00|2504.4|2498.4|2507.4|2501.4|2508.3|2502.3|2504.4|2498.4|19
1599446100000|2020-09-07 02:35:00|2507.3|2501.3|2507.3|2501.3|2507.8|2501.8|2506.3|2500.3|19
1599446400000|2020-09-07 02:40:00|2507.4|2501.4|2510.1|2504.1|2510.4|2504.4|2507.4|2501.4|19
1599446700000|2020-09-07 02:45:00|2509.9|2503.9|2511.8|2505.8|2512.5|2506.5|2509.8|2503.8|33
1599447000000|2020-09-07 02:50:00|2511.3|2505.3|2509.6|2503.6|2511.3|2505.3|2507.9|2501.9|31
1599447300000|2020-09-07 02:55:00|2509.3|2503.3|2507.4|2501.4|2509.3|2503.3|2506.4|2500.4|32
1599447600000|2020-09-07 03:00:00|2507.3|2501.3|2506.4|2500.4|2507.3|2501.3|2504.8|2498.8|24
1599447900000|2020-09-07 03:05:00|2506.6|2500.6|2506.8|2500.8|2507.1|2501.1|2506.4|2500.4|23
1599448200000|2020-09-07 03:10:00|2506.9|2500.9|2506.4|2500.4|2507.3|2501.3|2506|2500|21
1599448500000|2020-09-07 03:15:00|2506.6|2500.6|2506.1|2500.1|2507|2501|2506.1|2500.1|6
1599448800000|2020-09-07 03:20:00|2505.9|2499.9|2506.6|2500.6|2506.6|2500.6|2504.6|2498.6|18
1599449100000|2020-09-07 03:25:00|2505.9|2499.9|2505.5|2499.5|2506.1|2500.1|2505.3|2499.3|16
1599449400000|2020-09-07 03:30:00|2505.9|2499.9|2504.3|2498.3|2506.3|2500.3|2503.8|2497.8|8
1599449700000|2020-09-07 03:35:00|2504.4|2498.4|2503.8|2497.8|2504.6|2498.6|2503.8|2497.8|7
1599450000000|2020-09-07 03:40:00|2503.9|2497.9|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|9
1599450300000|2020-09-07 03:45:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1599451200000|2020-09-07 04:00:00|2504.4|2498.4|2504.3|2498.3|2504.4|2498.4|2504.3|2498.3|2
1599451500000|2020-09-07 04:05:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1599451800000|2020-09-07 04:10:00|2504.4|2498.4|2504.3|2498.3|2504.4|2498.4|2504.1|2498.1|6
1599452100000|2020-09-07 04:15:00|2504.4|2498.4|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|9
1599452400000|2020-09-07 04:20:00|2505.8|2499.8|2506.1|2500.1|2506.1|2500.1|2505.5|2499.5|6
1599452700000|2020-09-07 04:25:00|2506.3|2500.3|2506.1|2500.1|2506.4|2500.4|2505.8|2499.8|8
1599453000000|2020-09-07 04:30:00|2506.3|2500.3|2506.3|2500.3|2506.6|2500.6|2506.3|2500.3|3
1599453600000|2020-09-07 04:40:00|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1599453900000|2020-09-07 04:45:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.6|2500.6|3
1599454200000|2020-09-07 04:50:00|2506.6|2500.6|2506.1|2500.1|2506.6|2500.6|2506.1|2500.1|2
1599454500000|2020-09-07 04:55:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1599454800000|2020-09-07 05:00:00|2505.8|2499.8|2506.8|2500.8|2507.3|2501.3|2505.8|2499.8|12
1599455100000|2020-09-07 05:05:00|2506.9|2500.9|2506.8|2500.8|2507.1|2501.1|2506.8|2500.8|4
1599455400000|2020-09-07 05:10:00|2504.8|2498.8|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|5
1599455700000|2020-09-07 05:15:00|2504.1|2498.1|2504|2498|2504.1|2498.1|2503.8|2497.8|3
1599456000000|2020-09-07 05:20:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1599456300000|2020-09-07 05:25:00|2504.3|2498.3|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|6
1599456600000|2020-09-07 05:30:00|2504.8|2498.8|2500.8|2494.8|2505|2499|2500.5|2494.5|66
1599456900000|2020-09-07 05:35:00|2500.9|2494.9|2497.8|2491.8|2501.8|2495.8|2497.3|2491.3|47
1599457200000|2020-09-07 05:40:00|2498|2492|2497|2491|2499|2493|2496.5|2490.5|32
1599457500000|2020-09-07 05:45:00|2497.5|2491.5|2493.5|2487.5|2497.5|2491.5|2492.4|2486.4|55
1599457800000|2020-09-07 05:50:00|2494|2488|2493.3|2487.3|2495.3|2489.3|2492.9|2486.9|36
1599458100000|2020-09-07 05:55:00|2493.5|2487.5|2496.5|2490.5|2496.5|2490.5|2492|2486|31
1599458400000|2020-09-07 06:00:00|2496.8|2490.8|2501|2495|2501|2495|2496.5|2490.5|31
1599458700000|2020-09-07 06:05:00|2500.5|2494.5|2498|2492|2500.5|2494.5|2496.5|2490.5|64
1599459000000|2020-09-07 06:10:00|2497.8|2491.8|2492.4|2486.4|2498.5|2492.5|2489|2483|131
1599459300000|2020-09-07 06:15:00|2492.3|2486.3|2492.8|2486.8|2493.8|2487.8|2490.1|2484.1|78
1599459600000|2020-09-07 06:20:00|2493|2487|2488.3|2482.3|2494|2488|2487.8|2481.8|66
1599459900000|2020-09-07 06:25:00|2487.8|2481.8|2486.4|2480.4|2488.4|2482.4|2485.5|2479.5|60
1599460200000|2020-09-07 06:30:00|2486.3|2480.3|2486.7|2480.7|2489.6|2483.6|2483.8|2477.8|80
1599460500000|2020-09-07 06:35:00|2486|2480|2484.8|2478.8|2486.1|2480.1|2482|2476|76
1599460800000|2020-09-07 06:40:00|2485|2479|2490.5|2484.5|2492|2486|2484.8|2478.8|74
1599461100000|2020-09-07 06:45:00|2490.8|2484.8|2491.6|2485.6|2491.6|2485.6|2487.8|2481.8|54
1599461400000|2020-09-07 06:50:00|2491.4|2485.4|2494.5|2488.5|2495.6|2489.6|2491.3|2485.3|34
1599461700000|2020-09-07 06:55:00|2495.1|2489.1|2487.4|2481.4|2495.1|2489.1|2487|2481|86
1599462000000|2020-09-07 07:00:00|2486.9|2480.9|2488.9|2482.9|2489.6|2483.6|2485.1|2479.1|72
1599462300000|2020-09-07 07:05:00|2488.6|2482.6|2490.5|2484.5|2490.8|2484.8|2486.5|2480.5|65
1599462600000|2020-09-07 07:10:00|2490.8|2484.8|2491.8|2485.8|2493.8|2487.8|2490.5|2484.5|46
1599462900000|2020-09-07 07:15:00|2491.6|2485.6|2488.5|2482.5|2492.9|2486.9|2487.3|2481.3|57
1599463200000|2020-09-07 07:20:00|2488.6|2482.6|2489.6|2483.6|2490|2484|2487.5|2481.5|47
1599463500000|2020-09-07 07:25:00|2489.9|2483.9|2492.9|2486.9|2493.9|2487.9|2488|2482|48
1599463800000|2020-09-07 07:30:00|2492.8|2486.8|2492|2486|2495.3|2489.3|2492|2486|64
1599464100000|2020-09-07 07:35:00|2491.6|2485.6|2489.8|2483.8|2491.6|2485.6|2487.3|2481.3|44
1599464400000|2020-09-07 07:40:00|2489.6|2483.6|2495.5|2489.5|2496.5|2490.5|2488.8|2482.8|43
1599464700000|2020-09-07 07:45:00|2495.4|2489.4|2495|2489|2495.8|2489.8|2494.4|2488.4|26
1599465000000|2020-09-07 07:50:00|2494.4|2488.4|2493.4|2487.4|2495|2489|2493.1|2487.1|21
1599465300000|2020-09-07 07:55:00|2493.5|2487.5|2495.5|2489.5|2495.8|2489.8|2493.5|2487.5|19
1599465600000|2020-09-07 08:00:00|2495.6|2489.6|2497.8|2491.8|2498.1|2492.1|2495.6|2489.6|52
1599465900000|2020-09-07 08:05:00|2497.5|2491.5|2493|2487|2498|2492|2491.1|2485.1|53
1599466200000|2020-09-07 08:10:00|2493.3|2487.3|2497|2491|2497|2491|2493.3|2487.3|35
1599466500000|2020-09-07 08:15:00|2496.9|2490.9|2496|2490|2496.9|2490.9|2494|2488|37
1599466800000|2020-09-07 08:20:00|2496.3|2490.3|2496|2490|2497.3|2491.3|2496|2490|30
1599467100000|2020-09-07 08:25:00|2495.9|2489.9|2494.6|2488.6|2496.3|2490.3|2494.5|2488.5|26
1599467400000|2020-09-07 08:30:00|2494.9|2488.9|2494.6|2488.6|2496.9|2490.9|2494|2488|39
1599467700000|2020-09-07 08:35:00|2494.5|2488.5|2491.5|2485.5|2495|2489|2490.9|2484.9|45
1599468000000|2020-09-07 08:40:00|2491.4|2485.4|2493.1|2487.1|2494.3|2488.3|2491|2485|29
1599468300000|2020-09-07 08:45:00|2493|2487|2490.5|2484.5|2493|2487|2490.5|2484.5|21
1599468600000|2020-09-07 08:50:00|2490.4|2484.4|2488.8|2482.8|2490.4|2484.4|2488.8|2482.8|21
1599468900000|2020-09-07 08:55:00|2489|2483|2488.5|2482.5|2490|2484|2488.5|2482.5|19
1599469200000|2020-09-07 09:00:00|2488.8|2482.8|2489.9|2483.9|2489.9|2483.9|2488.5|2482.5|15
1599469500000|2020-09-07 09:05:00|2490|2484|2491.5|2485.5|2492.1|2486.1|2490|2484|22
1599469800000|2020-09-07 09:10:00|2491.4|2485.4|2492.6|2486.6|2493.8|2487.8|2491.3|2485.3|26
1599470100000|2020-09-07 09:15:00|2492.9|2486.9|2492.5|2486.5|2493.6|2487.6|2492.5|2486.5|31
1599470400000|2020-09-07 09:20:00|2492.6|2486.6|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|3
1599470700000|2020-09-07 09:25:00|2492.6|2486.6|2490.5|2484.5|2492.6|2486.6|2490.5|2484.5|28
1599471000000|2020-09-07 09:30:00|2489.9|2483.9|2490.5|2484.5|2491|2485|2489.5|2483.5|17
1599471300000|2020-09-07 09:35:00|2490.6|2484.6|2492.5|2486.5|2492.8|2486.8|2490.6|2484.6|24
1599471600000|2020-09-07 09:40:00|2492.6|2486.6|2492.5|2486.5|2492.8|2486.8|2490.9|2484.9|13
1599471900000|2020-09-07 09:45:00|2492.6|2486.6|2490.6|2484.6|2492.8|2486.8|2490.5|2484.5|14
1599472200000|2020-09-07 09:50:00|2490.5|2484.5|2489.6|2483.6|2490.5|2484.5|2489.6|2483.6|12
1599472500000|2020-09-07 09:55:00|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|15
1599472800000|2020-09-07 10:00:00|2489.3|2483.3|2490.5|2484.5|2491.5|2485.5|2489.3|2483.3|16
1599473100000|2020-09-07 10:05:00|2490.4|2484.4|2491|2485|2491.4|2485.4|2490|2484|15
1599473400000|2020-09-07 10:10:00|2490.9|2484.9|2489.3|2483.3|2490.9|2484.9|2489.3|2483.3|12
1599473700000|2020-09-07 10:15:00|2488.8|2482.8|2490|2484|2490.5|2484.5|2488.8|2482.8|17
1599474000000|2020-09-07 10:20:00|2490.4|2484.4|2489.8|2483.8|2490.4|2484.4|2489.8|2483.8|9
1599474300000|2020-09-07 10:25:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1599474600000|2020-09-07 10:30:00|2489.5|2483.5|2492.5|2486.5|2492.8|2486.8|2489|2483|11
1599474900000|2020-09-07 10:35:00|2491.6|2485.6|2489.3|2483.3|2492|2486|2488.6|2482.6|28
1599475200000|2020-09-07 10:40:00|2489|2483|2488.9|2482.9|2489.5|2483.5|2487.5|2481.5|14
1599475500000|2020-09-07 10:45:00|2489|2483|2488.8|2482.8|2490|2484|2488.5|2482.5|13
1599475800000|2020-09-07 10:50:00|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|9
1599476100000|2020-09-07 10:55:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|4
1599476400000|2020-09-07 11:00:00|2486.5|2480.5|2485.5|2479.5|2486.5|2480.5|2485.5|2479.5|4
1599476700000|2020-09-07 11:05:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1599477000000|2020-09-07 11:10:00|2486|2480|2488.5|2482.5|2488.8|2482.8|2486|2480|15
1599477300000|2020-09-07 11:15:00|2488.1|2482.1|2488.5|2482.5|2490.5|2484.5|2488.1|2482.1|30
1599477600000|2020-09-07 11:20:00|2488.6|2482.6|2488.8|2482.8|2488.8|2482.8|2488.6|2482.6|2
1599477900000|2020-09-07 11:25:00|2488.6|2482.6|2488|2482|2488.8|2482.8|2486.9|2480.9|17
1599478200000|2020-09-07 11:30:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.5|2480.5|19
1599478500000|2020-09-07 11:35:00|2487.3|2481.3|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|14
1599478800000|2020-09-07 11:40:00|2488.8|2482.8|2488.1|2482.1|2488.8|2482.8|2488|2482|13
1599479100000|2020-09-07 11:45:00|2488|2482|2487.8|2481.8|2488.8|2482.8|2487.6|2481.6|16
1599479400000|2020-09-07 11:50:00|2487.5|2481.5|2489.5|2483.5|2489.5|2483.5|2486|2480|41
1599479700000|2020-09-07 11:55:00|2489.3|2483.3|2491|2485|2491.3|2485.3|2489|2483|45
1599480000000|2020-09-07 12:00:00|2491.3|2485.3|2491|2485|2492.7|2486.7|2490|2484|32
1599480300000|2020-09-07 12:05:00|2491.3|2485.3|2490|2484|2491.3|2485.3|2489.6|2483.6|28
1599480600000|2020-09-07 12:10:00|2490.1|2484.1|2491.5|2485.5|2491.5|2485.5|2490.1|2484.1|28
1599480900000|2020-09-07 12:15:00|2491.4|2485.4|2489.8|2483.8|2491.4|2485.4|2489.8|2483.8|25
1599481200000|2020-09-07 12:20:00|2489.6|2483.6|2490.6|2484.6|2491.1|2485.1|2489.6|2483.6|26
1599481500000|2020-09-07 12:25:00|2490.8|2484.8|2491.3|2485.3|2491.8|2485.8|2489.6|2483.6|45
1599481800000|2020-09-07 12:30:00|2491.4|2485.4|2491.6|2485.6|2491.8|2485.8|2490.8|2484.8|32
1599482100000|2020-09-07 12:35:00|2491.4|2485.4|2491.1|2485.1|2491.6|2485.6|2491|2485|10
1599482400000|2020-09-07 12:40:00|2491.3|2485.3|2495.3|2489.3|2495.8|2489.8|2491.1|2485.1|42
1599482700000|2020-09-07 12:45:00|2495.1|2489.1|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|29
1599483000000|2020-09-07 12:50:00|2494.1|2488.1|2495.8|2489.8|2496.3|2490.3|2493.5|2487.5|29
1599483300000|2020-09-07 12:55:00|2495.9|2489.9|2497.3|2491.3|2497.3|2491.3|2495.3|2489.3|18
1599483600000|2020-09-07 13:00:00|2497|2491|2494.5|2488.5|2499.5|2493.5|2492.9|2486.9|87
1599483900000|2020-09-07 13:05:00|2494.3|2488.3|2496.6|2490.6|2500.5|2494.5|2493.5|2487.5|118
1599484200000|2020-09-07 13:10:00|2497|2491|2497.5|2491.5|2498.6|2492.6|2495.6|2489.6|84
1599484500000|2020-09-07 13:15:00|2497.6|2491.6|2500.8|2494.8|2500.8|2494.8|2496|2490|105
1599484800000|2020-09-07 13:20:00|2501|2495|2499.1|2493.1|2502.6|2496.6|2499|2493|89
1599485100000|2020-09-07 13:25:00|2499.3|2493.3|2498.1|2492.1|2500.6|2494.6|2497|2491|83
1599485400000|2020-09-07 13:30:00|2498.3|2492.3|2498.5|2492.5|2499.5|2493.5|2497.6|2491.6|64
1599485700000|2020-09-07 13:35:00|2498.3|2492.3|2496.6|2490.6|2500.5|2494.5|2496.1|2490.1|68
1599486000000|2020-09-07 13:40:00|2497|2491|2500|2494|2500.6|2494.6|2496.8|2490.8|52
1599486300000|2020-09-07 13:45:00|2499.9|2493.9|2499.1|2493.1|2502.2|2496.2|2497.6|2491.6|76
1599486600000|2020-09-07 13:50:00|2499.3|2493.3|2497.5|2491.5|2499.5|2493.5|2497|2491|42
1599486900000|2020-09-07 13:55:00|2497.6|2491.6|2496|2490|2499|2493|2495.8|2489.8|38
1599487200000|2020-09-07 14:00:00|2495.8|2489.8|2495.9|2489.9|2497.3|2491.3|2494|2488|45
1599487500000|2020-09-07 14:05:00|2495.6|2489.6|2498|2492|2498|2492|2494.9|2488.9|59
1599487800000|2020-09-07 14:10:00|2497|2491|2497|2491|2499.5|2493.5|2496.9|2490.9|61
1599488100000|2020-09-07 14:15:00|2496.9|2490.9|2497.5|2491.5|2498|2492|2496|2490|31
1599488400000|2020-09-07 14:20:00|2497.9|2491.9|2498.8|2492.8|2499.8|2493.8|2497.9|2491.9|38
1599488700000|2020-09-07 14:25:00|2499|2493|2505.5|2499.5|2505.5|2499.5|2499|2493|72
1599489000000|2020-09-07 14:30:00|2505.6|2499.6|2505.5|2499.5|2506.3|2500.3|2505.1|2499.1|25
1599489300000|2020-09-07 14:35:00|2505.4|2499.4|2503.6|2497.6|2505.4|2499.4|2501.9|2495.9|29
1599489600000|2020-09-07 14:40:00|2503.5|2497.5|2504|2498|2505.1|2499.1|2502.4|2496.4|50
1599489900000|2020-09-07 14:45:00|2504.1|2498.1|2505.5|2499.5|2506.3|2500.3|2504.1|2498.1|59
1599490200000|2020-09-07 14:50:00|2505.6|2499.6|2511.8|2505.8|2511.8|2505.8|2504.9|2498.9|100
1599490500000|2020-09-07 14:55:00|2511.5|2505.5|2511.6|2505.6|2513.8|2507.8|2509.3|2503.3|101
1599490800000|2020-09-07 15:00:00|2511.9|2505.9|2513.5|2507.5|2513.8|2507.8|2510.8|2504.8|50
1599491100000|2020-09-07 15:05:00|2513.8|2507.8|2509.9|2503.9|2513.8|2507.8|2509.3|2503.3|66
1599491400000|2020-09-07 15:10:00|2510|2504|2509.4|2503.4|2510.3|2504.3|2507.6|2501.6|35
1599491700000|2020-09-07 15:15:00|2509.5|2503.5|2507|2501|2509.8|2503.8|2507|2501|36
1599492000000|2020-09-07 15:20:00|2506.5|2500.5|2505.5|2499.5|2507.3|2501.3|2505.5|2499.5|38
1599492300000|2020-09-07 15:25:00|2505.6|2499.6|2505.8|2499.8|2506.5|2500.5|2505.3|2499.3|50
1599492600000|2020-09-07 15:30:00|2506|2500|2506.4|2500.4|2506.5|2500.5|2503.6|2497.6|22
1599492900000|2020-09-07 15:35:00|2506.1|2500.1|2506.4|2500.4|2506.5|2500.5|2506|2500|12
1599493200000|2020-09-07 15:40:00|2506.5|2500.5|2508|2502|2508.9|2502.9|2506.5|2500.5|16
1599493500000|2020-09-07 15:45:00|2507.6|2501.6|2506.6|2500.6|2508.1|2502.1|2506.1|2500.1|22
1599493800000|2020-09-07 15:50:00|2506.9|2500.9|2507.6|2501.6|2508.4|2502.4|2506.9|2500.9|12
1599494100000|2020-09-07 15:55:00|2507.4|2501.4|2506.4|2500.4|2507.4|2501.4|2505.5|2499.5|25
1599494400000|2020-09-07 16:00:00|2506.6|2500.6|2506.8|2500.8|2507|2501|2506.6|2500.6|5
1599494700000|2020-09-07 16:05:00|2506.6|2500.6|2505.4|2499.4|2506.8|2500.8|2504.9|2498.9|16
1599495000000|2020-09-07 16:10:00|2505.1|2499.1|2504.9|2498.9|2505.5|2499.5|2504.9|2498.9|8
1599495300000|2020-09-07 16:15:00|2504.6|2498.6|2503.9|2497.9|2504.6|2498.6|2503.4|2497.4|8
1599495600000|2020-09-07 16:20:00|2504|2498|2503.8|2497.8|2504|2498|2503.6|2497.6|11
1599495900000|2020-09-07 16:25:00|2504.1|2498.1|2504.9|2498.9|2505.1|2499.1|2504.1|2498.1|10
1599496200000|2020-09-07 16:30:00|2505.1|2499.1|2504.8|2498.8|2505.5|2499.5|2504.6|2498.6|17
1599496500000|2020-09-07 16:35:00|2505.1|2499.1|2502.8|2496.8|2505.1|2499.1|2502.1|2496.1|32
1599496800000|2020-09-07 16:40:00|2503|2497|2503|2497|2503.5|2497.5|2502.1|2496.1|23
1599497100000|2020-09-07 16:45:00|2503.1|2497.1|2504.4|2498.4|2504.4|2498.4|2503.1|2497.1|8
1599497400000|2020-09-07 16:50:00|2504.9|2498.9|2505|2499|2505.4|2499.4|2504.1|2498.1|26
1599497700000|2020-09-07 16:55:00|2505.1|2499.1|2505.5|2499.5|2505.8|2499.8|2505|2499|17
1599523200000|2020-09-08 00:00:00|2507.4|2501.4|2508.3|2502.3|2508.3|2502.3|2507.4|2501.4|3
1599523500000|2020-09-08 00:05:00|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|4
1599523800000|2020-09-08 00:10:00|2507|2501|2506.6|2500.6|2507|2501|2506.6|2500.6|2
1599524100000|2020-09-08 00:15:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1599524400000|2020-09-08 00:20:00|2506.6|2500.6|2502.6|2496.6|2506.6|2500.6|2502.6|2496.6|8
1599524700000|2020-09-08 00:25:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1599525000000|2020-09-08 00:30:00|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1599525300000|2020-09-08 00:35:00|2502.9|2496.9|2502.6|2496.6|2502.9|2496.9|2502.6|2496.6|2
1599525600000|2020-09-08 00:40:00|2502.9|2496.9|2502.1|2496.1|2502.9|2496.9|2502.1|2496.1|3
1599525900000|2020-09-08 00:45:00|2502.4|2496.4|2502.3|2496.3|2502.4|2496.4|2502.3|2496.3|2
1599526200000|2020-09-08 00:50:00|2503.4|2497.4|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|3
1599526500000|2020-09-08 00:55:00|2503.3|2497.3|2502.4|2496.4|2503.5|2497.5|2502.1|2496.1|7
1599526800000|2020-09-08 01:00:00|2502.6|2496.6|2497.9|2491.9|2503.1|2497.1|2497|2491|44
1599527100000|2020-09-08 01:05:00|2497.4|2491.4|2496|2490|2499.8|2493.8|2495.8|2489.8|44
1599527400000|2020-09-08 01:10:00|2495.8|2489.8|2494.6|2488.6|2495.8|2489.8|2491.8|2485.8|44
1599527700000|2020-09-08 01:15:00|2495.6|2489.6|2496.4|2490.4|2496.8|2490.8|2494|2488|53
1599528000000|2020-09-08 01:20:00|2496.3|2490.3|2497.3|2491.3|2498.5|2492.5|2495.1|2489.1|27
1599528300000|2020-09-08 01:25:00|2497.5|2491.5|2498.4|2492.4|2498.6|2492.6|2496.8|2490.8|31
1599528600000|2020-09-08 01:30:00|2498.3|2492.3|2497.8|2491.8|2498.4|2492.4|2495.9|2489.9|43
1599528900000|2020-09-08 01:35:00|2497.9|2491.9|2499.4|2493.4|2500.4|2494.4|2495.9|2489.9|33
1599529200000|2020-09-08 01:40:00|2499.3|2493.3|2497.4|2491.4|2499.3|2493.3|2497.4|2491.4|17
1599529500000|2020-09-08 01:45:00|2497.3|2491.3|2497.8|2491.8|2497.9|2491.9|2496.8|2490.8|7
1599529800000|2020-09-08 01:50:00|2497.9|2491.9|2496.6|2490.6|2498.1|2492.1|2495.5|2489.5|22
1599530100000|2020-09-08 01:55:00|2496.1|2490.1|2494.3|2488.3|2496.1|2490.1|2494.3|2488.3|9
1599530400000|2020-09-08 02:00:00|2493.8|2487.8|2494.1|2488.1|2494.6|2488.6|2493|2487|29
1599530700000|2020-09-08 02:05:00|2494.3|2488.3|2496.4|2490.4|2496.4|2490.4|2493.8|2487.8|11
1599531000000|2020-09-08 02:10:00|2495.5|2489.5|2496.6|2490.6|2497.1|2491.1|2495.5|2489.5|18
1599531600000|2020-09-08 02:20:00|2496.4|2490.4|2496|2490|2496.4|2490.4|2496|2490|2
1599531900000|2020-09-08 02:25:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1599532200000|2020-09-08 02:30:00|2495.9|2489.9|2495.1|2489.1|2497.3|2491.3|2494.8|2488.8|32
1599532500000|2020-09-08 02:35:00|2495.3|2489.3|2497.8|2491.8|2497.8|2491.8|2495.1|2489.1|17
1599532800000|2020-09-08 02:40:00|2496.6|2490.6|2496.6|2490.6|2497.3|2491.3|2496.4|2490.4|13
1599533100000|2020-09-08 02:45:00|2496.8|2490.8|2498.5|2492.5|2499.3|2493.3|2495.8|2489.8|46
1599533400000|2020-09-08 02:50:00|2498.8|2492.8|2497.8|2491.8|2499.5|2493.5|2497.5|2491.5|17
1599533700000|2020-09-08 02:55:00|2498.3|2492.3|2496.4|2490.4|2498.6|2492.6|2496.4|2490.4|12
1599534000000|2020-09-08 03:00:00|2496.6|2490.6|2497.3|2491.3|2498.8|2492.8|2496.6|2490.6|18
1599534300000|2020-09-08 03:05:00|2497.5|2491.5|2496.1|2490.1|2497.8|2491.8|2495.8|2489.8|15
1599534600000|2020-09-08 03:10:00|2495.8|2489.8|2496.1|2490.1|2496.8|2490.8|2495.5|2489.5|16
1599534900000|2020-09-08 03:15:00|2495.9|2489.9|2498.5|2492.5|2499|2493|2495.5|2489.5|25
1599535200000|2020-09-08 03:20:00|2498.8|2492.8|2495.5|2489.5|2499|2493|2495.5|2489.5|20
1599535500000|2020-09-08 03:25:00|2495.8|2489.8|2496.8|2490.8|2496.9|2490.9|2495.5|2489.5|34
1599535800000|2020-09-08 03:30:00|2496.9|2490.9|2496.5|2490.5|2497.1|2491.1|2495.8|2489.8|16
1599536100000|2020-09-08 03:35:00|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|6
1599536400000|2020-09-08 03:40:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1599536700000|2020-09-08 03:45:00|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|3
1599537000000|2020-09-08 03:50:00|2497|2491|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|9
1599537300000|2020-09-08 03:55:00|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1599537900000|2020-09-08 04:05:00|2497.8|2491.8|2498|2492|2498.8|2492.8|2497.8|2491.8|7
1599538200000|2020-09-08 04:10:00|2497.8|2491.8|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|11
1599538500000|2020-09-08 04:15:00|2499|2493|2499.1|2493.1|2500|2494|2498.5|2492.5|16
1599538800000|2020-09-08 04:20:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|9
1599539100000|2020-09-08 04:25:00|2499.6|2493.6|2499.6|2493.6|2499.8|2493.8|2499.6|2493.6|3
1599539400000|2020-09-08 04:30:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1599541200000|2020-09-08 05:00:00|2500.5|2494.5|2500|2494|2500.5|2494.5|2499.8|2493.8|3
1599541500000|2020-09-08 05:05:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1599541800000|2020-09-08 05:10:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1599542100000|2020-09-08 05:15:00|2500.4|2494.4|2501|2495|2501.5|2495.5|2500.4|2494.4|5
1599542400000|2020-09-08 05:20:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1599542700000|2020-09-08 05:25:00|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.5|2494.5|3
1599543000000|2020-09-08 05:30:00|2500.8|2494.8|2497.8|2491.8|2500.8|2494.8|2496.3|2490.3|47
1599543300000|2020-09-08 05:35:00|2497.9|2491.9|2499|2493|2500.5|2494.5|2497.8|2491.8|23
1599543600000|2020-09-08 05:40:00|2499.3|2493.3|2500|2494|2500.9|2494.9|2499.3|2493.3|32
1599543900000|2020-09-08 05:45:00|2499.8|2493.8|2500|2494|2500.8|2494.8|2498.5|2492.5|32
1599544200000|2020-09-08 05:50:00|2499.8|2493.8|2502|2496|2502.3|2496.3|2499.8|2493.8|17
1599544500000|2020-09-08 05:55:00|2501.1|2495.1|2505|2499|2505|2499|2500.3|2494.3|30
1599544800000|2020-09-08 06:00:00|2505.3|2499.3|2506.5|2500.5|2507.4|2501.4|2504.1|2498.1|61
1599545100000|2020-09-08 06:05:00|2506.8|2500.8|2506.4|2500.4|2508.3|2502.3|2505.7|2499.7|27
1599545400000|2020-09-08 06:10:00|2506.1|2500.1|2504.6|2498.6|2506.6|2500.6|2503.1|2497.1|28
1599545700000|2020-09-08 06:15:00|2504.4|2498.4|2501.4|2495.4|2504.8|2498.8|2499.9|2493.9|68
1599546000000|2020-09-08 06:20:00|2501.6|2495.6|2499.1|2493.1|2502.3|2496.3|2498.8|2492.8|45
1599546300000|2020-09-08 06:25:00|2498.9|2492.9|2497.6|2491.6|2498.9|2492.9|2496.6|2490.6|35
1599546600000|2020-09-08 06:30:00|2497.4|2491.4|2495.3|2489.3|2497.4|2491.4|2494.9|2488.9|24
1599546900000|2020-09-08 06:35:00|2495.4|2489.4|2496.9|2490.9|2496.9|2490.9|2494.8|2488.8|13
1599547200000|2020-09-08 06:40:00|2497.6|2491.6|2499.3|2493.3|2499.5|2493.5|2496.8|2490.8|42
1599547500000|2020-09-08 06:45:00|2499.1|2493.1|2496.8|2490.8|2499.8|2493.8|2496.8|2490.8|24
1599547800000|2020-09-08 06:50:00|2496.6|2490.6|2495.8|2489.8|2496.6|2490.6|2493.8|2487.8|26
1599548100000|2020-09-08 06:55:00|2495.9|2489.9|2496.5|2490.5|2497.5|2491.5|2495.6|2489.6|19
1599548400000|2020-09-08 07:00:00|2495.6|2489.6|2486.5|2480.5|2495.6|2489.6|2486|2480|82
1599548700000|2020-09-08 07:05:00|2486.8|2480.8|2486.5|2480.5|2489|2483|2486|2480|56
1599549000000|2020-09-08 07:10:00|2486.4|2480.4|2487.5|2481.5|2487.8|2481.8|2485.3|2479.3|38
1599549300000|2020-09-08 07:15:00|2487.6|2481.6|2485.3|2479.3|2487.8|2481.8|2485.3|2479.3|29
1599549600000|2020-09-08 07:20:00|2485.8|2479.8|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|17
1599549900000|2020-09-08 07:25:00|2481.5|2475.5|2483.8|2477.8|2484.5|2478.5|2481.5|2475.5|37
1599550200000|2020-09-08 07:30:00|2483.3|2477.3|2486.5|2480.5|2486.8|2480.8|2483.3|2477.3|42
1599550500000|2020-09-08 07:35:00|2486.4|2480.4|2484.5|2478.5|2486.4|2480.4|2484|2478|41
1599550800000|2020-09-08 07:40:00|2484.8|2478.8|2486.3|2480.3|2487.7|2481.7|2484.8|2478.8|34
1599551100000|2020-09-08 07:45:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2485|2479|36
1599551400000|2020-09-08 07:50:00|2487.5|2481.5|2491.8|2485.8|2491.8|2485.8|2486.8|2480.8|25
1599551700000|2020-09-08 07:55:00|2491.9|2485.9|2491.3|2485.3|2492.8|2486.8|2490.8|2484.8|23
1599552000000|2020-09-08 08:00:00|2492|2486|2490.8|2484.8|2493.4|2487.4|2490|2484|44
1599552300000|2020-09-08 08:05:00|2490.5|2484.5|2488.5|2482.5|2490.5|2484.5|2487.3|2481.3|46
1599552600000|2020-09-08 08:10:00|2488.4|2482.4|2485.8|2479.8|2488.8|2482.8|2485.5|2479.5|42
1599552900000|2020-09-08 08:15:00|2485.3|2479.3|2483.8|2477.8|2485.3|2479.3|2483.5|2477.5|29
1599553200000|2020-09-08 08:20:00|2483.3|2477.3|2472.3|2466.3|2483.3|2477.3|2471.1|2465.1|51
1599553500000|2020-09-08 08:25:00|2471.5|2465.5|2470.3|2464.3|2472.8|2466.8|2467.3|2461.3|44
1599553800000|2020-09-08 08:30:00|2471|2465|2470.5|2464.5|2472.3|2466.3|2466.8|2460.8|36
1599554100000|2020-09-08 08:35:00|2470.6|2464.6|2471.5|2465.5|2471.8|2465.8|2468.8|2462.8|48
1599554400000|2020-09-08 08:40:00|2471.3|2465.3|2465|2459|2472|2466|2464.3|2458.3|62
1599554700000|2020-09-08 08:45:00|2465.1|2459.1|2458.8|2452.8|2465.4|2459.4|2455.4|2449.4|106
1599555000000|2020-09-08 08:50:00|2459|2453|2459.8|2453.8|2464.5|2458.5|2457.8|2451.8|37
1599555300000|2020-09-08 08:55:00|2460.3|2454.3|2461.3|2455.3|2461.5|2455.5|2458.5|2452.5|29
1599555600000|2020-09-08 09:00:00|2461|2455|2464.8|2458.8|2465.5|2459.5|2460.8|2454.8|43
1599555900000|2020-09-08 09:05:00|2464.9|2458.9|2460.6|2454.6|2465.8|2459.8|2460.6|2454.6|22
1599556200000|2020-09-08 09:10:00|2460.9|2454.9|2462.5|2456.5|2464|2458|2458.3|2452.3|27
1599556500000|2020-09-08 09:15:00|2462.4|2456.4|2462.5|2456.5|2464.1|2458.1|2462.3|2456.3|18
1599556800000|2020-09-08 09:20:00|2462|2456|2462|2456|2462.3|2456.3|2459.4|2453.4|27
1599557100000|2020-09-08 09:25:00|2462.4|2456.4|2462.8|2456.8|2466.1|2460.1|2462.4|2456.4|13
1599557400000|2020-09-08 09:30:00|2463.5|2457.5|2460|2454|2465.5|2459.5|2460|2454|51
1599557700000|2020-09-08 09:35:00|2459.8|2453.8|2460.3|2454.3|2460.9|2454.9|2459.8|2453.8|17
1599558000000|2020-09-08 09:40:00|2459.3|2453.3|2457.3|2451.3|2460|2454|2456.5|2450.5|34
1599558300000|2020-09-08 09:45:00|2457.8|2451.8|2458.9|2452.9|2459.4|2453.4|2457.5|2451.5|15
1599558600000|2020-09-08 09:50:00|2459|2453|2457|2451|2459.5|2453.5|2457|2451|36
1599558900000|2020-09-08 09:55:00|2457.8|2451.8|2456.8|2450.8|2458|2452|2456.3|2450.3|13
1599559200000|2020-09-08 10:00:00|2456.3|2450.3|2456.5|2450.5|2457.8|2451.8|2455.3|2449.3|21
1599559500000|2020-09-08 10:05:00|2457|2451|2457.5|2451.5|2458.5|2452.5|2456.8|2450.8|17
1599559800000|2020-09-08 10:10:00|2457|2451|2453.8|2447.8|2457|2451|2453.3|2447.3|23
1599560100000|2020-09-08 10:15:00|2453.3|2447.3|2455|2449|2455.6|2449.6|2453.3|2447.3|23
1599560400000|2020-09-08 10:20:00|2454.9|2448.9|2455|2449|2457|2451|2454.8|2448.8|23
1599560700000|2020-09-08 10:25:00|2454.8|2448.8|2455.8|2449.8|2455.8|2449.8|2454|2448|20
1599561000000|2020-09-08 10:30:00|2456|2450|2456.9|2450.9|2458.8|2452.8|2455.6|2449.6|28
1599561300000|2020-09-08 10:35:00|2456.6|2450.6|2456.5|2450.5|2457|2451|2456.3|2450.3|13
1599561600000|2020-09-08 10:40:00|2457|2451|2455|2449|2457|2451|2454.5|2448.5|11
1599561900000|2020-09-08 10:45:00|2454.9|2448.9|2450.5|2444.5|2455|2449|2447.4|2441.4|21
1599562200000|2020-09-08 10:50:00|2450.3|2444.3|2448.5|2442.5|2453.2|2447.2|2447.5|2441.5|59
1599562500000|2020-09-08 10:55:00|2448.9|2442.9|2448.8|2442.8|2451.9|2445.9|2448.8|2442.8|31
1599562800000|2020-09-08 11:00:00|2448.3|2442.3|2450.3|2444.3|2450.8|2444.8|2448.3|2442.3|21
1599563100000|2020-09-08 11:05:00|2449.8|2443.8|2450.8|2444.8|2450.8|2444.8|2448.5|2442.5|30
1599563400000|2020-09-08 11:10:00|2450.6|2444.6|2454.5|2448.5|2456.4|2450.4|2450.6|2444.6|33
1599563700000|2020-09-08 11:15:00|2454.8|2448.8|2454.3|2448.3|2455.8|2449.8|2452.3|2446.3|22
1599564000000|2020-09-08 11:20:00|2454.4|2448.4|2456.4|2450.4|2456.8|2450.8|2454.4|2448.4|44
1599564300000|2020-09-08 11:25:00|2456.5|2450.5|2457.3|2451.3|2457.5|2451.5|2456.5|2450.5|7
1599564600000|2020-09-08 11:30:00|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2455.3|2449.3|30
1599564900000|2020-09-08 11:35:00|2455.5|2449.5|2456.5|2450.5|2457|2451|2454.8|2448.8|42
1599565200000|2020-09-08 11:40:00|2456.8|2450.8|2454.8|2448.8|2456.8|2450.8|2454.3|2448.3|29
1599565500000|2020-09-08 11:45:00|2455.5|2449.5|2453.5|2447.5|2456|2450|2453|2447|47
1599565800000|2020-09-08 11:50:00|2453.8|2447.8|2457.5|2451.5|2457.8|2451.8|2453.8|2447.8|59
1599566100000|2020-09-08 11:55:00|2457.3|2451.3|2458.4|2452.4|2464.1|2458.1|2455.5|2449.5|45
1599566400000|2020-09-08 12:00:00|2458.5|2452.5|2457|2451|2459.9|2453.9|2455.9|2449.9|57
1599566700000|2020-09-08 12:05:00|2457.3|2451.3|2456.3|2450.3|2458.4|2452.4|2456.3|2450.3|38
1599567000000|2020-09-08 12:10:00|2455.8|2449.8|2455.1|2449.1|2457.4|2451.4|2455.1|2449.1|60
1599567300000|2020-09-08 12:15:00|2455|2449|2452.8|2446.8|2455|2449|2452.8|2446.8|39
1599567600000|2020-09-08 12:20:00|2453.3|2447.3|2451.8|2445.8|2454.5|2448.5|2451.8|2445.8|47
1599567900000|2020-09-08 12:25:00|2452.4|2446.4|2452.3|2446.3|2453.5|2447.5|2451.1|2445.1|45
1599568200000|2020-09-08 12:30:00|2452.5|2446.5|2455.5|2449.5|2456.5|2450.5|2452.5|2446.5|45
1599568500000|2020-09-08 12:35:00|2455.6|2449.6|2452.6|2446.6|2456.1|2450.1|2452|2446|59
1599568800000|2020-09-08 12:40:00|2452.9|2446.9|2454|2448|2456.1|2450.1|2451.5|2445.5|57
1599569100000|2020-09-08 12:45:00|2453.8|2447.8|2455.9|2449.9|2456.5|2450.5|2453.8|2447.8|35
1599569400000|2020-09-08 12:50:00|2455.6|2449.6|2450.6|2444.6|2456.3|2450.3|2448.3|2442.3|76
1599569700000|2020-09-08 12:55:00|2450.9|2444.9|2450|2444|2452.8|2446.8|2449.5|2443.5|73
1599570000000|2020-09-08 13:00:00|2450.1|2444.1|2446.6|2440.6|2450.1|2444.1|2444.3|2438.3|248
1599570300000|2020-09-08 13:05:00|2446.5|2440.5|2440|2434|2449.2|2443.2|2439|2433|199
1599570600000|2020-09-08 13:10:00|2439.5|2433.5|2438.6|2432.6|2441.9|2435.9|2438.3|2432.3|85
1599570900000|2020-09-08 13:15:00|2438.5|2432.5|2440.5|2434.5|2440.5|2434.5|2435.1|2429.1|168
1599571200000|2020-09-08 13:20:00|2440.4|2434.4|2436.5|2430.5|2442|2436|2436.5|2430.5|71
1599571500000|2020-09-08 13:25:00|2436|2430|2434.3|2428.3|2437.5|2431.5|2434.3|2428.3|104
1599571800000|2020-09-08 13:30:00|2434|2428|2438.5|2432.5|2438.7|2432.7|2428.5|2422.5|149
1599572100000|2020-09-08 13:35:00|2438.4|2432.4|2435.6|2429.6|2440|2434|2434.5|2428.5|77
1599572400000|2020-09-08 13:40:00|2435.5|2429.5|2426.3|2420.3|2435.5|2429.5|2424.8|2418.8|87
1599572700000|2020-09-08 13:45:00|2425.9|2419.9|2421.1|2415.1|2430.4|2424.4|2419.1|2413.1|172
1599573000000|2020-09-08 13:50:00|2420.9|2414.9|2426.1|2420.1|2427.8|2421.8|2419.3|2413.3|121
1599573300000|2020-09-08 13:55:00|2425.9|2419.9|2433.4|2427.4|2433.4|2427.4|2424.3|2418.3|137
1599573600000|2020-09-08 14:00:00|2433.1|2427.1|2429.5|2423.5|2433.1|2427.1|2426.9|2420.9|110
1599573900000|2020-09-08 14:05:00|2430|2424|2430.8|2424.8|2431.5|2425.5|2425.5|2419.5|124
1599574200000|2020-09-08 14:10:00|2430.9|2424.9|2439.5|2433.5|2440.5|2434.5|2430.9|2424.9|101
1599574500000|2020-09-08 14:15:00|2439.4|2433.4|2435.1|2429.1|2440|2434|2434.8|2428.8|87
1599574800000|2020-09-08 14:20:00|2435.4|2429.4|2435.9|2429.9|2437.1|2431.1|2434.4|2428.4|42
1599575100000|2020-09-08 14:25:00|2435.6|2429.6|2437.6|2431.6|2438.6|2432.6|2432.1|2426.1|98
1599575400000|2020-09-08 14:30:00|2438|2432|2432.4|2426.4|2445.4|2439.4|2431|2425|139
1599575700000|2020-09-08 14:35:00|2432.6|2426.6|2436.6|2430.6|2437.9|2431.9|2432.6|2426.6|95
1599576000000|2020-09-08 14:40:00|2436.9|2430.9|2428.1|2422.1|2437|2431|2427.4|2421.4|176
1599576300000|2020-09-08 14:45:00|2428.5|2422.5|2428.9|2422.9|2431.8|2425.8|2427.3|2421.3|125
1599576600000|2020-09-08 14:50:00|2429|2423|2422|2416|2430.1|2424.1|2422|2416|137
1599576900000|2020-09-08 14:55:00|2422.1|2416.1|2421.3|2415.3|2422.5|2416.5|2417.8|2411.8|154
1599577200000|2020-09-08 15:00:00|2421.4|2415.4|2422.4|2416.4|2424.1|2418.1|2418.2|2412.2|124
1599577500000|2020-09-08 15:05:00|2422.5|2416.5|2428.8|2422.8|2430|2424|2422|2416|96
1599577800000|2020-09-08 15:10:00|2429|2423|2430|2424|2431.8|2425.8|2429|2423|82
1599578100000|2020-09-08 15:15:00|2429.9|2423.9|2429.5|2423.5|2430.9|2424.9|2428.3|2422.3|69
1599578400000|2020-09-08 15:20:00|2429.3|2423.3|2427.4|2421.4|2429.7|2423.7|2426.4|2420.4|59
1599578700000|2020-09-08 15:25:00|2427.5|2421.5|2428.6|2422.6|2429.3|2423.3|2426.8|2420.8|53
1599579000000|2020-09-08 15:30:00|2428.9|2422.9|2426.4|2420.4|2429|2423|2426.4|2420.4|15
1599579300000|2020-09-08 15:35:00|2426.6|2420.6|2426|2420|2426.9|2420.9|2425.8|2419.8|19
1599579600000|2020-09-08 15:40:00|2426.1|2420.1|2421.8|2415.8|2426.1|2420.1|2420.1|2414.1|46
1599579900000|2020-09-08 15:45:00|2422|2416|2421.3|2415.3|2422.3|2416.3|2420.5|2414.5|22
1599580200000|2020-09-08 15:50:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2418.8|2412.8|18
1599580500000|2020-09-08 15:55:00|2419.6|2413.6|2419.8|2413.8|2421.4|2415.4|2419.5|2413.5|37
1599580800000|2020-09-08 16:00:00|2420|2414|2420.8|2414.8|2420.8|2414.8|2418.3|2412.3|27
1599581100000|2020-09-08 16:05:00|2420.5|2414.5|2420.9|2414.9|2421.8|2415.8|2420.3|2414.3|37
1599581400000|2020-09-08 16:10:00|2420|2414|2420.3|2414.3|2421.8|2415.8|2419.5|2413.5|54
1599581700000|2020-09-08 16:15:00|2420.5|2414.5|2424.5|2418.5|2426|2420|2420.3|2414.3|48
1599582000000|2020-09-08 16:20:00|2424.4|2418.4|2426|2420|2427.8|2421.8|2424.1|2418.1|35
1599582300000|2020-09-08 16:25:00|2426.3|2420.3|2423.5|2417.5|2426.3|2420.3|2423.5|2417.5|25
1599582600000|2020-09-08 16:30:00|2423.4|2417.4|2421.8|2415.8|2423.4|2417.4|2421.5|2415.5|33
1599582900000|2020-09-08 16:35:00|2422|2416|2423.5|2417.5|2424.5|2418.5|2422|2416|34
1599583200000|2020-09-08 16:40:00|2423.3|2417.3|2421.8|2415.8|2425.5|2419.5|2421.8|2415.8|36
1599583500000|2020-09-08 16:45:00|2421.9|2415.9|2424.3|2418.3|2425.1|2419.1|2421.9|2415.9|21
1599583800000|2020-09-08 16:50:00|2423.8|2417.8|2422.5|2416.5|2423.8|2417.8|2422.3|2416.3|38
1599584100000|2020-09-08 16:55:00|2422.6|2416.6|2422|2416|2423|2417|2422|2416|12
1599609600000|2020-09-09 00:00:00|2422.1|2416.1|2424.6|2418.6|2424.9|2418.9|2422.1|2416.1|8
1599609900000|2020-09-09 00:05:00|2424.9|2418.9|2424.3|2418.3|2425.4|2419.4|2424.3|2418.3|10
1599610200000|2020-09-09 00:10:00|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2422.9|2416.9|6
1599610800000|2020-09-09 00:20:00|2423.6|2417.6|2423.1|2417.1|2423.9|2417.9|2423.1|2417.1|5
1599611100000|2020-09-09 00:25:00|2423.3|2417.3|2422.5|2416.5|2423.8|2417.8|2421.8|2415.8|14
1599611400000|2020-09-09 00:30:00|2423|2417|2424.4|2418.4|2424.9|2418.9|2423|2417|8
1599611700000|2020-09-09 00:35:00|2424.6|2418.6|2426.8|2420.8|2427.3|2421.3|2424.6|2418.6|7
1599612000000|2020-09-09 00:40:00|2426.6|2420.6|2423.9|2417.9|2426.6|2420.6|2423.8|2417.8|10
1599612300000|2020-09-09 00:45:00|2424.1|2418.1|2425|2419|2425.5|2419.5|2424.1|2418.1|6
1599612600000|2020-09-09 00:50:00|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1599612900000|2020-09-09 00:55:00|2424.1|2418.1|2425.4|2419.4|2425.4|2419.4|2423.8|2417.8|11
1599613200000|2020-09-09 01:00:00|2425.3|2419.3|2420.6|2414.6|2425.4|2419.4|2419.8|2413.8|54
1599613500000|2020-09-09 01:05:00|2420.8|2414.8|2416.4|2410.4|2420.8|2414.8|2416.1|2410.1|78
1599613800000|2020-09-09 01:10:00|2416.3|2410.3|2410.8|2404.8|2416.3|2410.3|2410.4|2404.4|63
1599614100000|2020-09-09 01:15:00|2410.9|2404.9|2411.8|2405.8|2412.3|2406.3|2410.3|2404.3|39
1599614400000|2020-09-09 01:20:00|2411.9|2405.9|2409.6|2403.6|2412.8|2406.8|2407.4|2401.4|49
1599614700000|2020-09-09 01:25:00|2409.8|2403.8|2413.3|2407.3|2414.3|2408.3|2409.8|2403.8|31
1599615000000|2020-09-09 01:30:00|2413.1|2407.1|2415.6|2409.6|2415.6|2409.6|2409.3|2403.3|63
1599615300000|2020-09-09 01:35:00|2415.3|2409.3|2416.4|2410.4|2416.9|2410.9|2413.6|2407.6|24
1599615600000|2020-09-09 01:40:00|2416.8|2410.8|2417|2411|2417.3|2411.3|2416.3|2410.3|34
1599615900000|2020-09-09 01:45:00|2416.5|2410.5|2420.6|2414.6|2420.6|2414.6|2416.5|2410.5|43
1599616200000|2020-09-09 01:50:00|2420.4|2414.4|2421.6|2415.6|2423.5|2417.5|2420.3|2414.3|39
1599616500000|2020-09-09 01:55:00|2421.3|2415.3|2421.5|2415.5|2424.3|2418.3|2420.9|2414.9|47
1599616800000|2020-09-09 02:00:00|2420.8|2414.8|2422.6|2416.6|2423|2417|2420|2414|36
1599617100000|2020-09-09 02:05:00|2421.9|2415.9|2421.3|2415.3|2423.8|2417.8|2420.6|2414.6|53
1599617400000|2020-09-09 02:10:00|2421.1|2415.1|2424.6|2418.6|2424.9|2418.9|2420.8|2414.8|28
1599617700000|2020-09-09 02:15:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|2
1599618000000|2020-09-09 02:20:00|2423.5|2417.5|2420.6|2414.6|2423.5|2417.5|2420|2414|13
1599618300000|2020-09-09 02:25:00|2420.8|2414.8|2422.4|2416.4|2422.4|2416.4|2420.8|2414.8|8
1599618600000|2020-09-09 02:30:00|2422.6|2416.6|2419.5|2413.5|2422.8|2416.8|2419.5|2413.5|68
1599618900000|2020-09-09 02:35:00|2419.8|2413.8|2421.5|2415.5|2421.8|2415.8|2418.5|2412.5|32
1599619200000|2020-09-09 02:40:00|2421.8|2415.8|2423.6|2417.6|2423.6|2417.6|2421.1|2415.1|89
1599619500000|2020-09-09 02:45:00|2423.8|2417.8|2424.9|2418.9|2424.9|2418.9|2423.8|2417.8|4
1599619800000|2020-09-09 02:50:00|2424.6|2418.6|2425.3|2419.3|2425.3|2419.3|2424.6|2418.6|5
1599620100000|2020-09-09 02:55:00|2425.4|2419.4|2425.5|2419.5|2425.5|2419.5|2424.8|2418.8|14
1599620400000|2020-09-09 03:00:00|2424.8|2418.8|2424|2418|2424.8|2418.8|2423.3|2417.3|24
1599620700000|2020-09-09 03:05:00|2423.5|2417.5|2423.3|2417.3|2423.6|2417.6|2422.3|2416.3|28
1599621000000|2020-09-09 03:10:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.3|2416.3|9
1599621300000|2020-09-09 03:15:00|2423.3|2417.3|2424.6|2418.6|2424.9|2418.9|2423.3|2417.3|17
1599621600000|2020-09-09 03:20:00|2424.4|2418.4|2422.8|2416.8|2424.6|2418.6|2422.8|2416.8|37
1599621900000|2020-09-09 03:25:00|2423.1|2417.1|2425.1|2419.1|2425.1|2419.1|2422.8|2416.8|40
1599622200000|2020-09-09 03:30:00|2424.9|2418.9|2424|2418|2425.1|2419.1|2423.8|2417.8|21
1599622500000|2020-09-09 03:35:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1599622800000|2020-09-09 03:40:00|2423.8|2417.8|2423.8|2417.8|2424|2418|2423.1|2417.1|14
1599623100000|2020-09-09 03:45:00|2423.3|2417.3|2424|2418|2424|2418|2423.1|2417.1|9
1599623400000|2020-09-09 03:50:00|2423.6|2417.6|2423.8|2417.8|2423.8|2417.8|2423.6|2417.6|2
1599623700000|2020-09-09 03:55:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423|2417|5
1599624000000|2020-09-09 04:00:00|2423.4|2417.4|2423.3|2417.3|2423.4|2417.4|2423.3|2417.3|2
1599624300000|2020-09-09 04:05:00|2423|2417|2422.3|2416.3|2423|2417|2422.3|2416.3|4
1599624600000|2020-09-09 04:10:00|2422|2416|2420.8|2414.8|2422|2416|2420.8|2414.8|5
1599624900000|2020-09-09 04:15:00|2420.5|2414.5|2420.1|2414.1|2420.5|2414.5|2419.8|2413.8|9
1599625200000|2020-09-09 04:20:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|4
1599625500000|2020-09-09 04:25:00|2420.8|2414.8|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|4
1599625800000|2020-09-09 04:30:00|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|14
1599626400000|2020-09-09 04:40:00|2421.6|2415.6|2420.8|2414.8|2421.8|2415.8|2419.9|2413.9|15
1599626700000|2020-09-09 04:45:00|2420.6|2414.6|2421.3|2415.3|2421.5|2415.5|2420.5|2414.5|5
1599627000000|2020-09-09 04:50:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1599627600000|2020-09-09 05:00:00|2421.8|2415.8|2422|2416|2422|2416|2421.5|2415.5|5
1599627900000|2020-09-09 05:05:00|2422.8|2416.8|2423.1|2417.1|2423.1|2417.1|2422.8|2416.8|3
1599628200000|2020-09-09 05:10:00|2423.3|2417.3|2424.8|2418.8|2425.3|2419.3|2423.3|2417.3|8
1599628500000|2020-09-09 05:15:00|2424.9|2418.9|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|6
1599628800000|2020-09-09 05:20:00|2424.6|2418.6|2424.8|2418.8|2425.3|2419.3|2424.3|2418.3|7
1599629100000|2020-09-09 05:25:00|2424.9|2418.9|2425.3|2419.3|2425.3|2419.3|2424.9|2418.9|2
1599629400000|2020-09-09 05:30:00|2424.8|2418.8|2426.1|2420.1|2426.8|2420.8|2424.5|2418.5|55
1599629700000|2020-09-09 05:35:00|2425.9|2419.9|2423.8|2417.8|2426.1|2420.1|2423.3|2417.3|46
1599630000000|2020-09-09 05:40:00|2423.9|2417.9|2419.8|2413.8|2424|2418|2419.3|2413.3|53
1599630300000|2020-09-09 05:45:00|2419.3|2413.3|2417.6|2411.6|2420|2414|2416.5|2410.5|57
1599630600000|2020-09-09 05:50:00|2418.1|2412.1|2418.5|2412.5|2418.8|2412.8|2414.3|2408.3|65
1599630900000|2020-09-09 05:55:00|2418.3|2412.3|2414.9|2408.9|2419.5|2413.5|2414.9|2408.9|29
1599631200000|2020-09-09 06:00:00|2415.1|2409.1|2419.8|2413.8|2420|2414|2413.5|2407.5|58
1599631500000|2020-09-09 06:05:00|2419|2413|2419.3|2413.3|2420.8|2414.8|2416.4|2410.4|40
1599631800000|2020-09-09 06:10:00|2419.1|2413.1|2417.5|2411.5|2419.3|2413.3|2413.7|2407.7|84
1599632100000|2020-09-09 06:15:00|2417|2411|2415.6|2409.6|2418.6|2412.6|2413.5|2407.5|51
1599632400000|2020-09-09 06:20:00|2415.8|2409.8|2415|2409|2417.3|2411.3|2413|2407|79
1599632700000|2020-09-09 06:25:00|2414.3|2408.3|2416.1|2410.1|2416.1|2410.1|2413.3|2407.3|62
1599633000000|2020-09-09 06:30:00|2415.9|2409.9|2414.5|2408.5|2416.3|2410.3|2414|2408|34
1599633300000|2020-09-09 06:35:00|2414.3|2408.3|2412|2406|2414.3|2408.3|2411.3|2405.3|60
1599633600000|2020-09-09 06:40:00|2412.3|2406.3|2408.4|2402.4|2412.5|2406.5|2407.2|2401.2|61
1599633900000|2020-09-09 06:45:00|2408.3|2402.3|2406.5|2400.5|2411|2405|2406.3|2400.3|69
1599634200000|2020-09-09 06:50:00|2406.3|2400.3|2406.8|2400.8|2407.8|2401.8|2404.5|2398.5|62
1599634500000|2020-09-09 06:55:00|2407.5|2401.5|2409.6|2403.6|2410.6|2404.6|2407|2401|50
1599634800000|2020-09-09 07:00:00|2409.9|2403.9|2419|2413|2420.6|2414.6|2405.4|2399.4|140
1599635100000|2020-09-09 07:05:00|2418.5|2412.5|2414.5|2408.5|2420.6|2414.6|2413.5|2407.5|98
1599635400000|2020-09-09 07:10:00|2414.8|2408.8|2413.9|2407.9|2416.9|2410.9|2411.4|2405.4|49
1599635700000|2020-09-09 07:15:00|2414.1|2408.1|2416.5|2410.5|2418.4|2412.4|2414.1|2408.1|61
1599636000000|2020-09-09 07:20:00|2416.6|2410.6|2417.8|2411.8|2421.8|2415.8|2416.6|2410.6|58
1599636300000|2020-09-09 07:25:00|2418.5|2412.5|2415.1|2409.1|2418.9|2412.9|2413.9|2407.9|68
1599636600000|2020-09-09 07:30:00|2414.9|2408.9|2417.9|2411.9|2417.9|2411.9|2411.6|2405.6|79
1599636900000|2020-09-09 07:35:00|2417.6|2411.6|2414.6|2408.6|2418.9|2412.9|2414|2408|59
1599637200000|2020-09-09 07:40:00|2414.5|2408.5|2415|2409|2416|2410|2411.5|2405.5|74
1599637500000|2020-09-09 07:45:00|2415.9|2409.9|2421.5|2415.5|2421.5|2415.5|2413.3|2407.3|65
1599637800000|2020-09-09 07:50:00|2422|2416|2417.9|2411.9|2422|2416|2415.4|2409.4|44
1599638100000|2020-09-09 07:55:00|2418|2412|2413.4|2407.4|2418.8|2412.8|2411.8|2405.8|40
1599638400000|2020-09-09 08:00:00|2413.5|2407.5|2419.5|2413.5|2419.5|2413.5|2413.4|2407.4|63
1599638700000|2020-09-09 08:05:00|2419.3|2413.3|2417.8|2411.8|2419.5|2413.5|2415.9|2409.9|57
1599639000000|2020-09-09 08:10:00|2417.4|2411.4|2416.8|2410.8|2418.5|2412.5|2414|2408|59
1599639300000|2020-09-09 08:15:00|2416.9|2410.9|2417.5|2411.5|2418.8|2412.8|2416.8|2410.8|28
1599639600000|2020-09-09 08:20:00|2417.4|2411.4|2417.6|2411.6|2419.6|2413.6|2416|2410|50
1599639900000|2020-09-09 08:25:00|2417.9|2411.9|2412.3|2406.3|2418.5|2412.5|2412.3|2406.3|32
1599640200000|2020-09-09 08:30:00|2412.1|2406.1|2413|2407|2415.3|2409.3|2411.8|2405.8|30
1599640500000|2020-09-09 08:35:00|2412.8|2406.8|2412.5|2406.5|2415|2409|2412.3|2406.3|24
1599640800000|2020-09-09 08:40:00|2412.3|2406.3|2413|2407|2414.5|2408.5|2412.3|2406.3|17
1599641100000|2020-09-09 08:45:00|2413.1|2407.1|2414.4|2408.4|2414.4|2408.4|2412.3|2406.3|16
1599641400000|2020-09-09 08:50:00|2414.5|2408.5|2415.6|2409.6|2416.8|2410.8|2414.5|2408.5|23
1599641700000|2020-09-09 08:55:00|2415.5|2409.5|2414.8|2408.8|2416.8|2410.8|2414.8|2408.8|25
1599642000000|2020-09-09 09:00:00|2414|2408|2407.3|2401.3|2414|2408|2407.3|2401.3|44
1599642300000|2020-09-09 09:05:00|2406.8|2400.8|2400.3|2394.3|2407.3|2401.3|2397.1|2391.1|55
1599642600000|2020-09-09 09:10:00|2400.8|2394.8|2404.5|2398.5|2406.4|2400.4|2400.1|2394.1|45
1599642900000|2020-09-09 09:15:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2402.8|2396.8|20
1599643200000|2020-09-09 09:20:00|2404.6|2398.6|2404.5|2398.5|2406.5|2400.5|2404.5|2398.5|14
1599643500000|2020-09-09 09:25:00|2404.8|2398.8|2413|2407|2413|2407|2404.8|2398.8|35
1599643800000|2020-09-09 09:30:00|2412.8|2406.8|2411.8|2405.8|2412.9|2406.9|2410.4|2404.4|33
1599644100000|2020-09-09 09:35:00|2412.9|2406.9|2414.4|2408.4|2414.8|2408.8|2412.9|2406.9|20
1599644400000|2020-09-09 09:40:00|2414|2408|2411.1|2405.1|2414|2408|2410.9|2404.9|13
1599644700000|2020-09-09 09:45:00|2411.4|2405.4|2412.6|2406.6|2413.1|2407.1|2410.6|2404.6|33
1599645000000|2020-09-09 09:50:00|2412.9|2406.9|2411.6|2405.6|2413.1|2407.1|2411|2405|15
1599645300000|2020-09-09 09:55:00|2411.9|2405.9|2413.8|2407.8|2413.8|2407.8|2411.9|2405.9|13
1599645600000|2020-09-09 10:00:00|2413.5|2407.5|2414.3|2408.3|2416.3|2410.3|2412.8|2406.8|27
1599645900000|2020-09-09 10:05:00|2414|2408|2413.9|2407.9|2414|2408|2412.8|2406.8|27
1599646200000|2020-09-09 10:10:00|2414|2408|2413.3|2407.3|2414.8|2408.8|2413.3|2407.3|22
1599646500000|2020-09-09 10:15:00|2414|2408|2415.3|2409.3|2415.3|2409.3|2413.8|2407.8|18
1599646800000|2020-09-09 10:20:00|2416|2410|2412.8|2406.8|2416.5|2410.5|2412.8|2406.8|26
1599647100000|2020-09-09 10:25:00|2413|2407|2410.8|2404.8|2413.5|2407.5|2410.8|2404.8|25
1599647400000|2020-09-09 10:30:00|2409.8|2403.8|2406.3|2400.3|2409.9|2403.9|2406.3|2400.3|38
1599647700000|2020-09-09 10:35:00|2406.5|2400.5|2407.5|2401.5|2408.3|2402.3|2406.3|2400.3|23
1599648000000|2020-09-09 10:40:00|2407.4|2401.4|2407|2401|2408|2402|2406.3|2400.3|35
1599648300000|2020-09-09 10:45:00|2407.1|2401.1|2408.3|2402.3|2408.3|2402.3|2406.3|2400.3|24
1599648600000|2020-09-09 10:50:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2406.9|2400.9|6
1599648900000|2020-09-09 10:55:00|2407.6|2401.6|2406.3|2400.3|2408.8|2402.8|2406.3|2400.3|22
1599649200000|2020-09-09 11:00:00|2406.6|2400.6|2407|2401|2408.5|2402.5|2406.5|2400.5|35
1599649500000|2020-09-09 11:05:00|2407.3|2401.3|2405|2399|2407.5|2401.5|2403.5|2397.5|32
1599649800000|2020-09-09 11:10:00|2405.5|2399.5|2408.4|2402.4|2408.5|2402.5|2405.5|2399.5|38
1599650100000|2020-09-09 11:15:00|2408.5|2402.5|2408|2402|2409|2403|2407|2401|16
1599650400000|2020-09-09 11:20:00|2407.9|2401.9|2408.3|2402.3|2408.3|2402.3|2406.3|2400.3|23
1599650700000|2020-09-09 11:25:00|2409|2403|2410.5|2404.5|2410.5|2404.5|2409|2403|21
1599651000000|2020-09-09 11:30:00|2411|2405|2408.8|2402.8|2411|2405|2408|2402|28
1599651300000|2020-09-09 11:35:00|2409|2403|2412|2406|2413|2407|2409|2403|30
1599651600000|2020-09-09 11:40:00|2411.9|2405.9|2412.5|2406.5|2412.5|2406.5|2410.6|2404.6|26
1599651900000|2020-09-09 11:45:00|2412.9|2406.9|2411.6|2405.6|2413.8|2407.8|2411.6|2405.6|43
1599652200000|2020-09-09 11:50:00|2411.9|2405.9|2416.3|2410.3|2416.5|2410.5|2411.9|2405.9|58
1599652500000|2020-09-09 11:55:00|2416.5|2410.5|2418|2412|2418.7|2412.7|2416.3|2410.3|40
1599652800000|2020-09-09 12:00:00|2417.5|2411.5|2417.6|2411.6|2419|2413|2416|2410|59
1599653100000|2020-09-09 12:05:00|2417.9|2411.9|2418.5|2412.5|2418.5|2412.5|2417|2411|24
1599653400000|2020-09-09 12:10:00|2418.3|2412.3|2416.9|2410.9|2418.3|2412.3|2416.5|2410.5|24
1599653700000|2020-09-09 12:15:00|2416.6|2410.6|2416.5|2410.5|2419.3|2413.3|2414.6|2408.6|53
1599654000000|2020-09-09 12:20:00|2416.6|2410.6|2411.5|2405.5|2418.5|2412.5|2411.5|2405.5|69
1599654300000|2020-09-09 12:25:00|2411.6|2405.6|2411.9|2405.9|2413.3|2407.3|2411.5|2405.5|35
1599654600000|2020-09-09 12:30:00|2411.6|2405.6|2409.8|2403.8|2411.6|2405.6|2409.5|2403.5|18
1599654900000|2020-09-09 12:35:00|2409.9|2403.9|2413|2407|2414.1|2408.1|2409.9|2403.9|46
1599655200000|2020-09-09 12:40:00|2412.9|2406.9|2412.5|2406.5|2413.5|2407.5|2411.6|2405.6|34
1599655500000|2020-09-09 12:45:00|2412.4|2406.4|2412.4|2406.4|2413.1|2407.1|2410.6|2404.6|42
1599655800000|2020-09-09 12:50:00|2412.5|2406.5|2417|2411|2418.8|2412.8|2412.5|2406.5|79
1599656100000|2020-09-09 12:55:00|2416.8|2410.8|2415.3|2409.3|2419.3|2413.3|2415|2409|51
1599656400000|2020-09-09 13:00:00|2415.4|2409.4|2418|2412|2423.8|2417.8|2415|2409|217
1599656700000|2020-09-09 13:05:00|2418.6|2412.6|2422|2416|2422|2416|2418.3|2412.3|65
1599657000000|2020-09-09 13:10:00|2423|2417|2421.9|2415.9|2424.6|2418.6|2419.6|2413.6|52
1599657300000|2020-09-09 13:15:00|2424|2418|2424.4|2418.4|2427.5|2421.5|2423.5|2417.5|86
1599657600000|2020-09-09 13:20:00|2424.5|2418.5|2422.5|2416.5|2428.3|2422.3|2422.5|2416.5|77
1599657900000|2020-09-09 13:25:00|2422.6|2416.6|2420.6|2414.6|2425|2419|2418.9|2412.9|79
1599658200000|2020-09-09 13:30:00|2420.9|2414.9|2424.4|2418.4|2425.8|2419.8|2420|2414|104
1599658500000|2020-09-09 13:35:00|2424.1|2418.1|2422.5|2416.5|2426|2420|2421.5|2415.5|105
1599658800000|2020-09-09 13:40:00|2421.8|2415.8|2425.1|2419.1|2425.6|2419.6|2420.3|2414.3|60
1599659100000|2020-09-09 13:45:00|2425.4|2419.4|2422.1|2416.1|2427.8|2421.8|2422.1|2416.1|82
1599659400000|2020-09-09 13:50:00|2422.4|2416.4|2425.3|2419.3|2427|2421|2420.5|2414.5|102
1599659700000|2020-09-09 13:55:00|2425|2419|2425.9|2419.9|2426.6|2420.6|2423.6|2417.6|58
1599660000000|2020-09-09 14:00:00|2425.6|2419.6|2420|2414|2425.6|2419.6|2417.9|2411.9|102
1599660300000|2020-09-09 14:05:00|2420.3|2414.3|2421.6|2415.6|2422.6|2416.6|2419.3|2413.3|72
1599660600000|2020-09-09 14:10:00|2421.9|2415.9|2422.3|2416.3|2424.1|2418.1|2420.5|2414.5|64
1599660900000|2020-09-09 14:15:00|2422.8|2416.8|2419.8|2413.8|2423.5|2417.5|2419.3|2413.3|87
1599661200000|2020-09-09 14:20:00|2420.4|2414.4|2421.1|2415.1|2421.8|2415.8|2418.5|2412.5|59
1599661500000|2020-09-09 14:25:00|2421.4|2415.4|2418.1|2412.1|2422.9|2416.9|2415.5|2409.5|93
1599661800000|2020-09-09 14:30:00|2417.6|2411.6|2419.5|2413.5|2420.3|2414.3|2415.8|2409.8|72
1599662100000|2020-09-09 14:35:00|2419.3|2413.3|2421.6|2415.6|2421.6|2415.6|2418.8|2412.8|62
1599662400000|2020-09-09 14:40:00|2422.4|2416.4|2423.1|2417.1|2425.1|2419.1|2420.8|2414.8|53
1599662700000|2020-09-09 14:45:00|2423.4|2417.4|2421.1|2415.1|2426.4|2420.4|2421.1|2415.1|91
1599663000000|2020-09-09 14:50:00|2421.4|2415.4|2423.9|2417.9|2426.1|2420.1|2421.4|2415.4|50
1599663300000|2020-09-09 14:55:00|2423.6|2417.6|2424.5|2418.5|2428.6|2422.6|2423.5|2417.5|119
1599663600000|2020-09-09 15:00:00|2424.6|2418.6|2427|2421|2429.5|2423.5|2424.6|2418.6|88
1599663900000|2020-09-09 15:05:00|2426.5|2420.5|2423.1|2417.1|2426.5|2420.5|2423.1|2417.1|26
1599664200000|2020-09-09 15:10:00|2423.4|2417.4|2426.4|2420.4|2428.5|2422.5|2423.4|2417.4|54
1599664500000|2020-09-09 15:15:00|2426.5|2420.5|2422.9|2416.9|2427.4|2421.4|2420.3|2414.3|59
1599664800000|2020-09-09 15:20:00|2423|2417|2426.4|2420.4|2426.4|2420.4|2421.5|2415.5|56
1599665100000|2020-09-09 15:25:00|2426.6|2420.6|2424.5|2418.5|2427.8|2421.8|2424.5|2418.5|41
1599665400000|2020-09-09 15:30:00|2424.4|2418.4|2422.6|2416.6|2425.8|2419.8|2422.5|2416.5|24
1599665700000|2020-09-09 15:35:00|2422.9|2416.9|2421.3|2415.3|2423.8|2417.8|2421.3|2415.3|23
1599666000000|2020-09-09 15:40:00|2422|2416|2425.1|2419.1|2425.1|2419.1|2422|2416|12
1599666300000|2020-09-09 15:45:00|2424.9|2418.9|2424.8|2418.8|2425.1|2419.1|2424.5|2418.5|13
1599666600000|2020-09-09 15:50:00|2424.6|2418.6|2424|2418|2425.5|2419.5|2423.6|2417.6|17
1599666900000|2020-09-09 15:55:00|2424.1|2418.1|2422.1|2416.1|2424.3|2418.3|2422.1|2416.1|9
1599667200000|2020-09-09 16:00:00|2422.4|2416.4|2422.6|2416.6|2423|2417|2422.4|2416.4|11
1599667500000|2020-09-09 16:05:00|2422.4|2416.4|2422.1|2416.1|2423|2417|2422.1|2416.1|5
1599667800000|2020-09-09 16:10:00|2422.4|2416.4|2422.1|2416.1|2423|2417|2422.1|2416.1|12
1599668100000|2020-09-09 16:15:00|2422.4|2416.4|2425|2419|2425.8|2419.8|2422.4|2416.4|10
1599668400000|2020-09-09 16:20:00|2424.8|2418.8|2424.4|2418.4|2424.8|2418.8|2424.4|2418.4|2
1599668700000|2020-09-09 16:25:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1599669000000|2020-09-09 16:30:00|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.6|2418.6|11
1599669300000|2020-09-09 16:35:00|2426.6|2420.6|2427.5|2421.5|2427.8|2421.8|2426.6|2420.6|10
1599669600000|2020-09-09 16:40:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|4
1599669900000|2020-09-09 16:45:00|2427|2421|2427.5|2421.5|2427.8|2421.8|2425.9|2419.9|22
1599670200000|2020-09-09 16:50:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427|2421|4
1599670500000|2020-09-09 16:55:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1599696000000|2020-09-10 00:00:00|2425.4|2419.4|2425.3|2419.3|2425.6|2419.6|2425.3|2419.3|4
1599697500000|2020-09-10 00:25:00|2426.3|2420.3|2426.9|2420.9|2426.9|2420.9|2426.3|2420.3|2
1599697800000|2020-09-10 00:30:00|2426.1|2420.1|2424.6|2418.6|2426.1|2420.1|2424.6|2418.6|5
1599699000000|2020-09-10 00:50:00|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1599699300000|2020-09-10 00:55:00|2428.3|2422.3|2428.8|2422.8|2429.8|2423.8|2428|2422|12
1599699600000|2020-09-10 01:00:00|2428.9|2422.9|2425.3|2419.3|2430.5|2424.5|2425.3|2419.3|101
1599699900000|2020-09-10 01:05:00|2425.5|2419.5|2426.6|2420.6|2426.9|2420.9|2424.8|2418.8|37
1599700200000|2020-09-10 01:10:00|2426.4|2420.4|2426.1|2420.1|2426.6|2420.6|2425.6|2419.6|8
1599700500000|2020-09-10 01:15:00|2425.9|2419.9|2424.1|2418.1|2425.9|2419.9|2424.1|2418.1|8
1599700800000|2020-09-10 01:20:00|2424.3|2418.3|2425.9|2419.9|2425.9|2419.9|2423.9|2417.9|14
1599701100000|2020-09-10 01:25:00|2425.6|2419.6|2427.1|2421.1|2427.4|2421.4|2425.3|2419.3|15
1599701400000|2020-09-10 01:30:00|2427.3|2421.3|2426.9|2420.9|2427.8|2421.8|2425.9|2419.9|21
1599701700000|2020-09-10 01:35:00|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2424.9|2418.9|15
1599702000000|2020-09-10 01:40:00|2425.6|2419.6|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|15
1599702300000|2020-09-10 01:45:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2422.8|2416.8|12
1599702600000|2020-09-10 01:50:00|2424.9|2418.9|2424.8|2418.8|2424.9|2418.9|2424.1|2418.1|9
1599702900000|2020-09-10 01:55:00|2424.6|2418.6|2424|2418|2425.1|2419.1|2422.8|2416.8|26
1599703200000|2020-09-10 02:00:00|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2422.3|2416.3|8
1599703500000|2020-09-10 02:05:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1599703800000|2020-09-10 02:10:00|2422.6|2416.6|2422.5|2416.5|2422.6|2416.6|2421.1|2415.1|8
1599704100000|2020-09-10 02:15:00|2422.3|2416.3|2421.1|2415.1|2422.3|2416.3|2421.1|2415.1|4
1599704400000|2020-09-10 02:20:00|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2420.5|2414.5|2
1599705000000|2020-09-10 02:30:00|2420.6|2414.6|2423.3|2417.3|2423.4|2417.4|2420.3|2414.3|39
1599705300000|2020-09-10 02:35:00|2423.1|2417.1|2421.5|2415.5|2423.1|2417.1|2421.5|2415.5|24
1599705600000|2020-09-10 02:40:00|2421.3|2415.3|2422|2416|2422|2416|2421.1|2415.1|10
1599705900000|2020-09-10 02:45:00|2422.3|2416.3|2423.9|2417.9|2423.9|2417.9|2422.1|2416.1|17
1599706200000|2020-09-10 02:50:00|2424.1|2418.1|2425.3|2419.3|2425.3|2419.3|2424.1|2418.1|6
1599706500000|2020-09-10 02:55:00|2424.9|2418.9|2424|2418|2425.5|2419.5|2423.5|2417.5|20
1599706800000|2020-09-10 03:00:00|2424.3|2418.3|2424.8|2418.8|2425.1|2419.1|2423.8|2417.8|17
1599707100000|2020-09-10 03:05:00|2424.5|2418.5|2424.4|2418.4|2427.5|2421.5|2424|2418|49
1599707400000|2020-09-10 03:10:00|2424.1|2418.1|2421.3|2415.3|2424.3|2418.3|2421.3|2415.3|26
1599707700000|2020-09-10 03:15:00|2421.5|2415.5|2419.8|2413.8|2421.6|2415.6|2417.8|2411.8|74
1599708000000|2020-09-10 03:20:00|2419.5|2413.5|2418.9|2412.9|2421.1|2415.1|2418|2412|59
1599708300000|2020-09-10 03:25:00|2419|2413|2417.3|2411.3|2419|2413|2415.3|2409.3|87
1599708600000|2020-09-10 03:30:00|2417.1|2411.1|2416.9|2410.9|2417.5|2411.5|2416.9|2410.9|6
1599710100000|2020-09-10 03:55:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1599710400000|2020-09-10 04:00:00|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|4
1599710700000|2020-09-10 04:05:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1599711000000|2020-09-10 04:10:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1599711300000|2020-09-10 04:15:00|2414.9|2408.9|2415|2409|2415|2409|2414.8|2408.8|11
1599711600000|2020-09-10 04:20:00|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|10
1599711900000|2020-09-10 04:25:00|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|9
1599712200000|2020-09-10 04:30:00|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1599713100000|2020-09-10 04:45:00|2417.9|2411.9|2416.1|2410.1|2418|2412|2416.1|2410.1|15
1599714000000|2020-09-10 05:00:00|2416.5|2410.5|2417.6|2411.6|2417.6|2411.6|2416.5|2410.5|10
1599714300000|2020-09-10 05:05:00|2417.4|2411.4|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|5
1599714600000|2020-09-10 05:10:00|2417.4|2411.4|2417.3|2411.3|2417.4|2411.4|2416.8|2410.8|6
1599715200000|2020-09-10 05:20:00|2417.4|2411.4|2420|2414|2420.6|2414.6|2417.4|2411.4|15
1599715500000|2020-09-10 05:25:00|2420.1|2414.1|2420.5|2414.5|2420.6|2414.6|2420|2414|10
1599715800000|2020-09-10 05:30:00|2420.3|2414.3|2413.8|2407.8|2420.5|2414.5|2413.8|2407.8|39
1599716100000|2020-09-10 05:35:00|2413.6|2407.6|2413.8|2407.8|2414.8|2408.8|2412|2406|53
1599716400000|2020-09-10 05:40:00|2413.5|2407.5|2414.9|2408.9|2416|2410|2412.8|2406.8|31
1599716700000|2020-09-10 05:45:00|2415.1|2409.1|2414.5|2408.5|2415.1|2409.1|2413.8|2407.8|26
1599717000000|2020-09-10 05:50:00|2414.3|2408.3|2414.3|2408.3|2415.3|2409.3|2413.8|2407.8|28
1599717300000|2020-09-10 05:55:00|2414.1|2408.1|2412.5|2406.5|2415|2409|2412.5|2406.5|33
1599717600000|2020-09-10 06:00:00|2413.1|2407.1|2411.8|2405.8|2413.5|2407.5|2411|2405|37
1599717900000|2020-09-10 06:05:00|2411.6|2405.6|2410|2404|2411.8|2405.8|2410|2404|31
1599718200000|2020-09-10 06:10:00|2409.8|2403.8|2405.3|2399.3|2410|2404|2405.3|2399.3|68
1599718500000|2020-09-10 06:15:00|2405|2399|2405.6|2399.6|2408.1|2402.1|2398.3|2392.3|110
1599718800000|2020-09-10 06:20:00|2406.1|2400.1|2402|2396|2408.1|2402.1|2401.3|2395.3|82
1599719100000|2020-09-10 06:25:00|2401.8|2395.8|2396.5|2390.5|2401.8|2395.8|2395|2389|144
1599719400000|2020-09-10 06:30:00|2396.3|2390.3|2393.6|2387.6|2397.3|2391.3|2390.4|2384.4|78
1599719700000|2020-09-10 06:35:00|2393.8|2387.8|2389.8|2383.8|2394.8|2388.8|2389.6|2383.6|43
1599720000000|2020-09-10 06:40:00|2389.5|2383.5|2392.1|2386.1|2395.6|2389.6|2388|2382|77
1599720300000|2020-09-10 06:45:00|2392.3|2386.3|2395.3|2389.3|2396.4|2390.4|2392.3|2386.3|59
1599720600000|2020-09-10 06:50:00|2395.4|2389.4|2389.5|2383.5|2396.1|2390.1|2387.3|2381.3|56
1599720900000|2020-09-10 06:55:00|2389.3|2383.3|2389.6|2383.6|2389.9|2383.9|2386.4|2380.4|84
1599721200000|2020-09-10 07:00:00|2389.9|2383.9|2395.6|2389.6|2396.4|2390.4|2389.4|2383.4|74
1599721500000|2020-09-10 07:05:00|2395.9|2389.9|2394.4|2388.4|2399|2393|2390.6|2384.6|87
1599721800000|2020-09-10 07:10:00|2394.6|2388.6|2398.5|2392.5|2398.5|2392.5|2394|2388|66
1599722100000|2020-09-10 07:15:00|2398.6|2392.6|2392.1|2386.1|2399.4|2393.4|2391.9|2385.9|57
1599722400000|2020-09-10 07:20:00|2392.3|2386.3|2394.5|2388.5|2396.1|2390.1|2392.3|2386.3|40
1599722700000|2020-09-10 07:25:00|2395.5|2389.5|2395.4|2389.4|2395.5|2389.5|2394.1|2388.1|24
1599723000000|2020-09-10 07:30:00|2395.1|2389.1|2397.4|2391.4|2400.5|2394.5|2394.5|2388.5|49
1599723300000|2020-09-10 07:35:00|2397.5|2391.5|2401.9|2395.9|2402|2396|2397.5|2391.5|33
1599723600000|2020-09-10 07:40:00|2401.6|2395.6|2400.1|2394.1|2402.8|2396.8|2400.1|2394.1|20
1599723900000|2020-09-10 07:45:00|2400|2394|2399.9|2393.9|2402.8|2396.8|2399|2393|34
1599724200000|2020-09-10 07:50:00|2400|2394|2401.5|2395.5|2402.8|2396.8|2400|2394|29
1599724500000|2020-09-10 07:55:00|2401.8|2395.8|2404.6|2398.6|2404.6|2398.6|2401.4|2395.4|19
1599724800000|2020-09-10 08:00:00|2404.4|2398.4|2398.5|2392.5|2405.5|2399.5|2398.5|2392.5|40
1599725100000|2020-09-10 08:05:00|2399|2393|2398|2392|2400.4|2394.4|2395.6|2389.6|72
1599725400000|2020-09-10 08:10:00|2397.1|2391.1|2392.6|2386.6|2397.6|2391.6|2391.3|2385.3|55
1599725700000|2020-09-10 08:15:00|2392.9|2386.9|2392.4|2386.4|2393.5|2387.5|2392.1|2386.1|21
1599726000000|2020-09-10 08:20:00|2392.6|2386.6|2393.6|2387.6|2393.6|2387.6|2392.6|2386.6|12
1599726300000|2020-09-10 08:25:00|2394|2388|2395.8|2389.8|2395.8|2389.8|2394|2388|8
1599726600000|2020-09-10 08:30:00|2395|2389|2395.9|2389.9|2396.6|2390.6|2394.6|2388.6|14
1599726900000|2020-09-10 08:35:00|2396.1|2390.1|2398.3|2392.3|2398.3|2392.3|2396.1|2390.1|13
1599727200000|2020-09-10 08:40:00|2399.1|2393.1|2401|2395|2401|2395|2398.5|2392.5|16
1599727500000|2020-09-10 08:45:00|2400.8|2394.8|2400.4|2394.4|2401.8|2395.8|2399.6|2393.6|17
1599727800000|2020-09-10 08:50:00|2400.1|2394.1|2397.9|2391.9|2400.4|2394.4|2397.9|2391.9|20
1599728100000|2020-09-10 08:55:00|2398|2392|2398.5|2392.5|2399|2393|2398|2392|17
1599728400000|2020-09-10 09:00:00|2398.3|2392.3|2400.4|2394.4|2400.4|2394.4|2398.3|2392.3|14
1599728700000|2020-09-10 09:05:00|2400.1|2394.1|2400.6|2394.6|2400.9|2394.9|2400|2394|9
1599729000000|2020-09-10 09:10:00|2400.9|2394.9|2400.4|2394.4|2400.9|2394.9|2400.4|2394.4|5
1599729300000|2020-09-10 09:15:00|2400.1|2394.1|2401.9|2395.9|2402.1|2396.1|2400|2394|10
1599729600000|2020-09-10 09:20:00|2403.2|2397.2|2401|2395|2404.5|2398.5|2400.9|2394.9|22
1599729900000|2020-09-10 09:25:00|2401.1|2395.1|2402.5|2396.5|2402.5|2396.5|2401.1|2395.1|7
1599730200000|2020-09-10 09:30:00|2402.1|2396.1|2400.4|2394.4|2402.1|2396.1|2400.4|2394.4|5
1599730500000|2020-09-10 09:35:00|2400.1|2394.1|2399|2393|2400.1|2394.1|2398.6|2392.6|8
1599730800000|2020-09-10 09:40:00|2399.1|2393.1|2399.4|2393.4|2399.4|2393.4|2399.1|2393.1|2
1599731100000|2020-09-10 09:45:00|2399.1|2393.1|2399.9|2393.9|2400.5|2394.5|2398.8|2392.8|10
1599731400000|2020-09-10 09:50:00|2400.4|2394.4|2401|2395|2401.5|2395.5|2400.4|2394.4|4
1599731700000|2020-09-10 09:55:00|2401.1|2395.1|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|7
1599732000000|2020-09-10 10:00:00|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401|2395|12
1599732300000|2020-09-10 10:05:00|2401.5|2395.5|2402.1|2396.1|2402.1|2396.1|2401|2395|17
1599732600000|2020-09-10 10:10:00|2401.9|2395.9|2401.6|2395.6|2402.5|2396.5|2401.6|2395.6|5
1599732900000|2020-09-10 10:15:00|2401.9|2395.9|2402|2396|2402|2396|2401.3|2395.3|5
1599733200000|2020-09-10 10:20:00|2402.3|2396.3|2401.5|2395.5|2402.8|2396.8|2401.3|2395.3|11
1599733500000|2020-09-10 10:25:00|2401.8|2395.8|2402.5|2396.5|2402.8|2396.8|2401.5|2395.5|9
1599733800000|2020-09-10 10:30:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|3
1599734100000|2020-09-10 10:35:00|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|7
1599734400000|2020-09-10 10:40:00|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1599734700000|2020-09-10 10:45:00|2402.4|2396.4|2402|2396|2402.4|2396.4|2401.4|2395.4|6
1599735000000|2020-09-10 10:50:00|2402.1|2396.1|2402.1|2396.1|2403|2397|2402.1|2396.1|6
1599735300000|2020-09-10 10:55:00|2402.4|2396.4|2405.4|2399.4|2405.4|2399.4|2401.5|2395.5|17
1599735600000|2020-09-10 11:00:00|2405.1|2399.1|2409.5|2403.5|2409.5|2403.5|2405|2399|20
1599735900000|2020-09-10 11:05:00|2409.3|2403.3|2408|2402|2409.3|2403.3|2407.1|2401.1|20
1599736200000|2020-09-10 11:10:00|2408.1|2402.1|2408.6|2402.6|2409.8|2403.8|2408.1|2402.1|23
1599736500000|2020-09-10 11:15:00|2408.9|2402.9|2408|2402|2410|2404|2408|2402|15
1599736800000|2020-09-10 11:20:00|2408.1|2402.1|2409.4|2403.4|2409.8|2403.8|2407.9|2401.9|26
1599737100000|2020-09-10 11:25:00|2409.5|2403.5|2410.6|2404.6|2412|2406|2409.5|2403.5|25
1599737400000|2020-09-10 11:30:00|2410.9|2404.9|2411.6|2405.6|2412.8|2406.8|2409.5|2403.5|47
1599737700000|2020-09-10 11:35:00|2411.5|2405.5|2410.1|2404.1|2411.5|2405.5|2408.6|2402.6|31
1599738000000|2020-09-10 11:40:00|2409.9|2403.9|2409.1|2403.1|2410.1|2404.1|2408.6|2402.6|24
1599738300000|2020-09-10 11:45:00|2409.4|2403.4|2411.6|2405.6|2412.1|2406.1|2409.4|2403.4|27
1599738600000|2020-09-10 11:50:00|2411.9|2405.9|2411.6|2405.6|2414.4|2408.4|2411.3|2405.3|65
1599738900000|2020-09-10 11:55:00|2411.4|2405.4|2410.9|2404.9|2413.6|2407.6|2410.6|2404.6|49
1599739200000|2020-09-10 12:00:00|2410.6|2404.6|2408.1|2402.1|2410.6|2404.6|2406.8|2400.8|31
1599739500000|2020-09-10 12:05:00|2408.4|2402.4|2408.9|2402.9|2409.5|2403.5|2407.9|2401.9|22
1599739800000|2020-09-10 12:10:00|2408.6|2402.6|2414.2|2408.2|2414.3|2408.3|2407.9|2401.9|39
1599740100000|2020-09-10 12:15:00|2410.4|2404.4|2407.4|2401.4|2411|2405|2403|2397|48
1599740400000|2020-09-10 12:20:00|2407.6|2401.6|2410.9|2404.9|2411.1|2405.1|2406.3|2400.3|56
1599740700000|2020-09-10 12:25:00|2410.8|2404.8|2412.1|2406.1|2412.6|2406.6|2409.9|2403.9|34
1599741000000|2020-09-10 12:30:00|2412.4|2406.4|2415.9|2409.9|2415.9|2409.9|2410.9|2404.9|63
1599741300000|2020-09-10 12:35:00|2415.8|2409.8|2415.1|2409.1|2420|2414|2414.6|2408.6|71
1599741600000|2020-09-10 12:40:00|2415.4|2409.4|2418|2412|2418.5|2412.5|2415.4|2409.4|63
1599741900000|2020-09-10 12:45:00|2417.9|2411.9|2421.5|2415.5|2422.3|2416.3|2417.5|2411.5|62
1599742200000|2020-09-10 12:50:00|2421.8|2415.8|2419|2413|2421.8|2415.8|2419|2413|70
1599742500000|2020-09-10 12:55:00|2419.5|2413.5|2416.4|2410.4|2420.5|2414.5|2414.1|2408.1|42
1599742800000|2020-09-10 13:00:00|2416.1|2410.1|2407.5|2401.5|2416.1|2410.1|2404.5|2398.5|278
1599743100000|2020-09-10 13:05:00|2407.6|2401.6|2410.3|2404.3|2414.6|2408.6|2407|2401|131
1599743400000|2020-09-10 13:10:00|2409.9|2403.9|2409.5|2403.5|2411.4|2405.4|2407|2401|132
1599743700000|2020-09-10 13:15:00|2409.6|2403.6|2409.3|2403.3|2412.5|2406.5|2407|2401|133
1599744000000|2020-09-10 13:20:00|2409.5|2403.5|2412|2406|2412.8|2406.8|2409.3|2403.3|74
1599744300000|2020-09-10 13:25:00|2412.1|2406.1|2412.9|2406.9|2415.1|2409.1|2411.5|2405.5|58
1599744600000|2020-09-10 13:30:00|2413|2407|2414|2408|2416.4|2410.4|2411.3|2405.3|60
1599744900000|2020-09-10 13:35:00|2413.9|2407.9|2413.5|2407.5|2419.4|2413.4|2412.4|2406.4|47
1599745200000|2020-09-10 13:40:00|2413.6|2407.6|2414|2408|2414.5|2408.5|2412.4|2406.4|36
1599745500000|2020-09-10 13:45:00|2413.9|2407.9|2415|2409|2416.5|2410.5|2413.5|2407.5|28
1599745800000|2020-09-10 13:50:00|2415.5|2409.5|2417.1|2411.1|2417.8|2411.8|2412.1|2406.1|50
1599746100000|2020-09-10 13:55:00|2417|2411|2417|2411|2417.1|2411.1|2414.5|2408.5|64
1599746400000|2020-09-10 14:00:00|2417.1|2411.1|2415.3|2409.3|2417.8|2411.8|2415|2409|71
1599746700000|2020-09-10 14:05:00|2415.5|2409.5|2414.9|2408.9|2415.5|2409.5|2413.4|2407.4|48
1599747000000|2020-09-10 14:10:00|2415.1|2409.1|2415.9|2409.9|2416|2410|2414.1|2408.1|24
1599747300000|2020-09-10 14:15:00|2416.4|2410.4|2417.3|2411.3|2417.8|2411.8|2416.4|2410.4|27
1599747600000|2020-09-10 14:20:00|2417.5|2411.5|2416|2410|2417.8|2411.8|2415.3|2409.3|33
1599747900000|2020-09-10 14:25:00|2415.8|2409.8|2413.6|2407.6|2415.8|2409.8|2413.3|2407.3|34
1599748200000|2020-09-10 14:30:00|2413.9|2407.9|2416.6|2410.6|2417.8|2411.8|2413.4|2407.4|28
1599748500000|2020-09-10 14:35:00|2416.9|2410.9|2416.5|2410.5|2417.6|2411.6|2415|2409|47
1599748800000|2020-09-10 14:40:00|2416.4|2410.4|2415.6|2409.6|2417.8|2411.8|2413.9|2407.9|104
1599749100000|2020-09-10 14:45:00|2415.8|2409.8|2410.6|2404.6|2417.8|2411.8|2410.3|2404.3|115
1599749400000|2020-09-10 14:50:00|2410.9|2404.9|2419.6|2413.6|2419.6|2413.6|2410.5|2404.5|122
1599749700000|2020-09-10 14:55:00|2419.3|2413.3|2417.8|2411.8|2422.8|2416.8|2416.6|2410.6|159
1599750000000|2020-09-10 15:00:00|2418.3|2412.3|2417.1|2411.1|2418.3|2412.3|2413|2407|127
1599750300000|2020-09-10 15:05:00|2417.4|2411.4|2421|2415|2421.8|2415.8|2417.4|2411.4|93
1599750600000|2020-09-10 15:10:00|2420.9|2414.9|2421.6|2415.6|2422.4|2416.4|2420|2414|69
1599750900000|2020-09-10 15:15:00|2421.9|2415.9|2418.5|2412.5|2422|2416|2417.5|2411.5|94
1599751200000|2020-09-10 15:20:00|2418.6|2412.6|2416.5|2410.5|2419.6|2413.6|2416.3|2410.3|61
1599751500000|2020-09-10 15:25:00|2416.8|2410.8|2414|2408|2417.6|2411.6|2414|2408|61
1599751800000|2020-09-10 15:30:00|2413.9|2407.9|2413|2407|2414.8|2408.8|2412.9|2406.9|36
1599752100000|2020-09-10 15:35:00|2413.1|2407.1|2415.5|2409.5|2415.5|2409.5|2413|2407|43
1599752400000|2020-09-10 15:40:00|2415.4|2409.4|2417|2411|2418.9|2412.9|2414.8|2408.8|31
1599752700000|2020-09-10 15:45:00|2416.4|2410.4|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|6
1599753000000|2020-09-10 15:50:00|2416|2410|2415.4|2409.4|2416|2410|2414|2408|31
1599753300000|2020-09-10 15:55:00|2415.6|2409.6|2416.1|2410.1|2416.5|2410.5|2414.5|2408.5|34
1599753600000|2020-09-10 16:00:00|2416|2410|2414|2408|2416.8|2410.8|2414|2408|54
1599753900000|2020-09-10 16:05:00|2414.6|2408.6|2414.4|2408.4|2415.3|2409.3|2414.4|2408.4|5
1599754200000|2020-09-10 16:10:00|2414.6|2408.6|2413.6|2407.6|2414.6|2408.6|2413.6|2407.6|10
1599754500000|2020-09-10 16:15:00|2413.9|2407.9|2413.6|2407.6|2414|2408|2413.6|2407.6|17
1599754800000|2020-09-10 16:20:00|2413.4|2407.4|2406.1|2400.1|2413.4|2407.4|2405.5|2399.5|52
1599755100000|2020-09-10 16:25:00|2406.4|2400.4|2407.1|2401.1|2409.9|2403.9|2406.4|2400.4|28
1599755400000|2020-09-10 16:30:00|2407.4|2401.4|2408.5|2402.5|2410.5|2404.5|2407.1|2401.1|19
1599755700000|2020-09-10 16:35:00|2408.1|2402.1|2406.6|2400.6|2408.1|2402.1|2405|2399|52
1599756000000|2020-09-10 16:40:00|2406.9|2400.9|2406.9|2400.9|2408|2402|2406.9|2400.9|17
1599756300000|2020-09-10 16:45:00|2405.9|2399.9|2406.6|2400.6|2406.9|2400.9|2405.1|2399.1|20
1599756600000|2020-09-10 16:50:00|2406.9|2400.9|2407.5|2401.5|2407.6|2401.6|2405.6|2399.6|29
1599756900000|2020-09-10 16:55:00|2407.3|2401.3|2405.3|2399.3|2407.3|2401.3|2405.3|2399.3|18
1599782400000|2020-09-11 00:00:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1599782700000|2020-09-11 00:05:00|2404.6|2398.6|2403.5|2397.5|2404.6|2398.6|2403.5|2397.5|10
1599783000000|2020-09-11 00:10:00|2403.9|2397.9|2403.9|2397.9|2404.3|2398.3|2403.9|2397.9|9
1599783300000|2020-09-11 00:15:00|2404.3|2398.3|2403.9|2397.9|2404.5|2398.5|2403.9|2397.9|4
1599783600000|2020-09-11 00:20:00|2404.1|2398.1|2405.4|2399.4|2405.4|2399.4|2404.1|2398.1|3
1599784200000|2020-09-11 00:30:00|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|8
1599784500000|2020-09-11 00:35:00|2404.1|2398.1|2403.8|2397.8|2404.1|2398.1|2403.3|2397.3|25
1599785100000|2020-09-11 00:45:00|2403.9|2397.9|2403.9|2397.9|2404.4|2398.4|2403.5|2397.5|12
1599785400000|2020-09-11 00:50:00|2403.8|2397.8|2401.9|2395.9|2403.8|2397.8|2401.9|2395.9|20
1599785700000|2020-09-11 00:55:00|2401.8|2395.8|2399.1|2393.1|2401.8|2395.8|2398.9|2392.9|4
1599786000000|2020-09-11 01:00:00|2399.6|2393.6|2405.9|2399.9|2405.9|2399.9|2399.6|2393.6|57
1599786300000|2020-09-11 01:05:00|2405.8|2399.8|2406.9|2400.9|2406.9|2400.9|2405.4|2399.4|19
1599786600000|2020-09-11 01:10:00|2407.1|2401.1|2411.5|2405.5|2411.5|2405.5|2406.1|2400.1|47
1599786900000|2020-09-11 01:15:00|2411.8|2405.8|2409.8|2403.8|2412.3|2406.3|2409.8|2403.8|47
1599787200000|2020-09-11 01:20:00|2410.3|2404.3|2410.9|2404.9|2411.1|2405.1|2410.3|2404.3|25
1599787500000|2020-09-11 01:25:00|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2409.8|2403.8|11
1599787800000|2020-09-11 01:30:00|2409.9|2403.9|2407.9|2401.9|2410.4|2404.4|2406.8|2400.8|64
1599788100000|2020-09-11 01:35:00|2407.8|2401.8|2405.4|2399.4|2407.8|2401.8|2404.5|2398.5|60
1599788400000|2020-09-11 01:40:00|2405.3|2399.3|2403.6|2397.6|2405.6|2399.6|2403.6|2397.6|24
1599788700000|2020-09-11 01:45:00|2403.4|2397.4|2404.4|2398.4|2405.1|2399.1|2402.9|2396.9|40
1599789000000|2020-09-11 01:50:00|2404.6|2398.6|2404.1|2398.1|2405.1|2399.1|2403.6|2397.6|26
1599789300000|2020-09-11 01:55:00|2404.3|2398.3|2406.6|2400.6|2406.6|2400.6|2404.3|2398.3|12
1599789600000|2020-09-11 02:00:00|2406.8|2400.8|2407.3|2401.3|2407.8|2401.8|2405.4|2399.4|17
1599789900000|2020-09-11 02:05:00|2407.5|2401.5|2409.9|2403.9|2409.9|2403.9|2407.5|2401.5|13
1599790200000|2020-09-11 02:10:00|2410.1|2404.1|2409.1|2403.1|2410.4|2404.4|2409.1|2403.1|9
1599790500000|2020-09-11 02:15:00|2409.6|2403.6|2409.8|2403.8|2409.9|2403.9|2409.6|2403.6|4
1599791400000|2020-09-11 02:30:00|2410|2404|2409.9|2403.9|2411.3|2405.3|2408.9|2402.9|18
1599791700000|2020-09-11 02:35:00|2410.1|2404.1|2409.8|2403.8|2410.6|2404.6|2409.5|2403.5|15
1599792000000|2020-09-11 02:40:00|2409.9|2403.9|2412.3|2406.3|2412.3|2406.3|2409.8|2403.8|31
1599792300000|2020-09-11 02:45:00|2412.1|2406.1|2410.1|2404.1|2412.1|2406.1|2410.1|2404.1|13
1599792600000|2020-09-11 02:50:00|2409.4|2403.4|2408.6|2402.6|2410|2404|2408.6|2402.6|9
1599792900000|2020-09-11 02:55:00|2409.3|2403.3|2409.9|2403.9|2409.9|2403.9|2409.3|2403.3|3
1599793200000|2020-09-11 03:00:00|2410.1|2404.1|2410.9|2404.9|2411.5|2405.5|2410.1|2404.1|13
1599793500000|2020-09-11 03:05:00|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|10
1599793800000|2020-09-11 03:10:00|2411.8|2405.8|2412.3|2406.3|2413.9|2407.9|2411.8|2405.8|27
1599794100000|2020-09-11 03:15:00|2412.1|2406.1|2413.3|2407.3|2414|2408|2411.8|2405.8|16
1599794400000|2020-09-11 03:20:00|2413.4|2407.4|2414.9|2408.9|2414.9|2408.9|2413.3|2407.3|11
1599794700000|2020-09-11 03:25:00|2414.6|2408.6|2412.5|2406.5|2414.8|2408.8|2411.5|2405.5|17
1599795000000|2020-09-11 03:30:00|2413.3|2407.3|2412.3|2406.3|2413.3|2407.3|2412.3|2406.3|13
1599795300000|2020-09-11 03:35:00|2412.5|2406.5|2409.3|2403.3|2412.5|2406.5|2409.3|2403.3|20
1599795600000|2020-09-11 03:40:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1599795900000|2020-09-11 03:45:00|2408.5|2402.5|2408.5|2402.5|2409|2403|2408.5|2402.5|6
1599796200000|2020-09-11 03:50:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1599796500000|2020-09-11 03:55:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1599796800000|2020-09-11 04:00:00|2407.1|2401.1|2407.3|2401.3|2407.9|2401.9|2407|2401|17
1599797100000|2020-09-11 04:05:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2405.3|2399.3|27
1599797400000|2020-09-11 04:10:00|2406.9|2400.9|2407.3|2401.3|2407.3|2401.3|2406.9|2400.9|3
1599797700000|2020-09-11 04:15:00|2407.1|2401.1|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|5
1599798000000|2020-09-11 04:20:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1599798600000|2020-09-11 04:30:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2406.3|2400.3|6
1599798900000|2020-09-11 04:35:00|2406.3|2400.3|2405.3|2399.3|2406.5|2400.5|2404.3|2398.3|14
1599799200000|2020-09-11 04:40:00|2405|2399|2406.3|2400.3|2406.3|2400.3|2405|2399|10
1599799500000|2020-09-11 04:45:00|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|22
1599799800000|2020-09-11 04:50:00|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1599800400000|2020-09-11 05:00:00|2405.9|2399.9|2408.5|2402.5|2408.5|2402.5|2405.9|2399.9|7
1599800700000|2020-09-11 05:05:00|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.3|2402.3|6
1599801000000|2020-09-11 05:10:00|2408.3|2402.3|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|5
1599801300000|2020-09-11 05:15:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|7
1599801600000|2020-09-11 05:20:00|2408.3|2402.3|2410|2404|2410|2404|2408.3|2402.3|4
1599801900000|2020-09-11 05:25:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1599802200000|2020-09-11 05:30:00|2411.5|2405.5|2413.9|2407.9|2415.5|2409.5|2410.5|2404.5|81
1599802500000|2020-09-11 05:35:00|2414.9|2408.9|2417.9|2411.9|2418.5|2412.5|2414.6|2408.6|77
1599802800000|2020-09-11 05:40:00|2417.6|2411.6|2418.3|2412.3|2418.5|2412.5|2415.9|2409.9|75
1599803100000|2020-09-11 05:45:00|2418.4|2412.4|2418.4|2412.4|2420.8|2414.8|2417.9|2411.9|60
1599803400000|2020-09-11 05:50:00|2418.6|2412.6|2422|2416|2422.3|2416.3|2418.6|2412.6|53
1599803700000|2020-09-11 05:55:00|2421.9|2415.9|2420.1|2414.1|2422.5|2416.5|2418.8|2412.8|47
1599804000000|2020-09-11 06:00:00|2419.9|2413.9|2415.9|2409.9|2419.9|2413.9|2410.3|2404.3|79
1599804300000|2020-09-11 06:05:00|2416.1|2410.1|2422.3|2416.3|2424|2418|2415.1|2409.1|135
1599804600000|2020-09-11 06:10:00|2422.4|2416.4|2427.5|2421.5|2429|2423|2422.4|2416.4|134
1599804900000|2020-09-11 06:15:00|2427.6|2421.6|2424.6|2418.6|2429|2423|2424|2418|60
1599805200000|2020-09-11 06:20:00|2424.8|2418.8|2422|2416|2425.6|2419.6|2422|2416|41
1599805500000|2020-09-11 06:25:00|2422.5|2416.5|2425.8|2419.8|2427.1|2421.1|2422.5|2416.5|60
1599805800000|2020-09-11 06:30:00|2425.3|2419.3|2424.1|2418.1|2426|2420|2423.9|2417.9|35
1599806100000|2020-09-11 06:35:00|2424.3|2418.3|2425.1|2419.1|2425.1|2419.1|2422.8|2416.8|44
1599806400000|2020-09-11 06:40:00|2425.3|2419.3|2432.4|2426.4|2433.1|2427.1|2425.3|2419.3|93
1599806700000|2020-09-11 06:45:00|2432.8|2426.8|2433.5|2427.5|2436.5|2430.5|2432.5|2426.5|114
1599807000000|2020-09-11 06:50:00|2433.3|2427.3|2430.5|2424.5|2434|2428|2430.4|2424.4|25
1599807300000|2020-09-11 06:55:00|2430.6|2424.6|2432.4|2426.4|2432.4|2426.4|2429.4|2423.4|17
1599807600000|2020-09-11 07:00:00|2432.6|2426.6|2428.9|2422.9|2432.6|2426.6|2428.6|2422.6|34
1599807900000|2020-09-11 07:05:00|2429|2423|2436.9|2430.9|2436.9|2430.9|2429|2423|73
1599808200000|2020-09-11 07:10:00|2437|2431|2448.9|2442.9|2448.9|2442.9|2437|2431|54
1599808500000|2020-09-11 07:15:00|2449.1|2443.1|2447.3|2441.3|2453|2447|2446.1|2440.1|79
1599808800000|2020-09-11 07:20:00|2448|2442|2448.3|2442.3|2452.6|2446.6|2446.2|2440.2|103
1599809100000|2020-09-11 07:25:00|2448.9|2442.9|2446.4|2440.4|2448.9|2442.9|2445.6|2439.6|45
1599809400000|2020-09-11 07:30:00|2446.1|2440.1|2442.9|2436.9|2446.4|2440.4|2440|2434|36
1599809700000|2020-09-11 07:35:00|2443|2437|2442.6|2436.6|2443.8|2437.8|2441.8|2435.8|15
1599810000000|2020-09-11 07:40:00|2442.9|2436.9|2440.5|2434.5|2443.6|2437.6|2440|2434|25
1599810300000|2020-09-11 07:45:00|2440.6|2434.6|2440.1|2434.1|2440.9|2434.9|2439.8|2433.8|16
1599810600000|2020-09-11 07:50:00|2440|2434|2438.8|2432.8|2440.5|2434.5|2438.5|2432.5|17
1599810900000|2020-09-11 07:55:00|2438.5|2432.5|2439.9|2433.9|2439.9|2433.9|2438.3|2432.3|8
1599811200000|2020-09-11 08:00:00|2440|2434|2450.5|2444.5|2450.5|2444.5|2440|2434|63
1599811500000|2020-09-11 08:05:00|2450.6|2444.6|2448.9|2442.9|2451.8|2445.8|2447.1|2441.1|56
1599811800000|2020-09-11 08:10:00|2448.6|2442.6|2450.6|2444.6|2452.8|2446.8|2448.6|2442.6|52
1599812100000|2020-09-11 08:15:00|2450.9|2444.9|2451.5|2445.5|2452.8|2446.8|2450.8|2444.8|29
1599812400000|2020-09-11 08:20:00|2451.4|2445.4|2445.9|2439.9|2451.5|2445.5|2445.9|2439.9|44
1599812700000|2020-09-11 08:25:00|2446.5|2440.5|2444.3|2438.3|2448.5|2442.5|2444.1|2438.1|36
1599813000000|2020-09-11 08:30:00|2446.5|2440.5|2450.5|2444.5|2450.5|2444.5|2446.4|2440.4|45
1599813300000|2020-09-11 08:35:00|2450.8|2444.8|2451.3|2445.3|2451.8|2445.8|2449.4|2443.4|36
1599813600000|2020-09-11 08:40:00|2451.5|2445.5|2458.3|2452.3|2460.4|2454.4|2451.5|2445.5|75
1599813900000|2020-09-11 08:45:00|2458.5|2452.5|2456.5|2450.5|2459|2453|2456.5|2450.5|48
1599814200000|2020-09-11 08:50:00|2456.6|2450.6|2454.5|2448.5|2457.3|2451.3|2453.6|2447.6|30
1599814500000|2020-09-11 08:55:00|2454.6|2448.6|2453.1|2447.1|2454.8|2448.8|2451.8|2445.8|38
1599814800000|2020-09-11 09:00:00|2452.9|2446.9|2454.9|2448.9|2454.9|2448.9|2452.9|2446.9|14
1599815100000|2020-09-11 09:05:00|2455.1|2449.1|2455.5|2449.5|2456.5|2450.5|2454.5|2448.5|33
1599815400000|2020-09-11 09:10:00|2455.8|2449.8|2459|2453|2459|2453|2455.8|2449.8|33
1599815700000|2020-09-11 09:15:00|2458.9|2452.9|2457.6|2451.6|2458.9|2452.9|2457.4|2451.4|9
1599816000000|2020-09-11 09:20:00|2457.9|2451.9|2456.1|2450.1|2458.3|2452.3|2456.1|2450.1|16
1599816300000|2020-09-11 09:25:00|2456.5|2450.5|2458.8|2452.8|2459.3|2453.3|2456.5|2450.5|22
1599816600000|2020-09-11 09:30:00|2459|2453|2457.8|2451.8|2460|2454|2456.5|2450.5|25
1599816900000|2020-09-11 09:35:00|2458|2452|2458.4|2452.4|2458.6|2452.6|2457.3|2451.3|27
1599817200000|2020-09-11 09:40:00|2458.5|2452.5|2459|2453|2459.5|2453.5|2458.4|2452.4|18
1599817500000|2020-09-11 09:45:00|2458.8|2452.8|2459.3|2453.3|2459.8|2453.8|2458.4|2452.4|15
1599817800000|2020-09-11 09:50:00|2458|2452|2459.9|2453.9|2460.3|2454.3|2457.6|2451.6|15
1599818100000|2020-09-11 09:55:00|2460|2454|2461.3|2455.3|2461.6|2455.6|2459.6|2453.6|28
1599818400000|2020-09-11 10:00:00|2461.5|2455.5|2460|2454|2461.8|2455.8|2458.3|2452.3|35
1599818700000|2020-09-11 10:05:00|2460.8|2454.8|2462.3|2456.3|2462.3|2456.3|2460|2454|25
1599819000000|2020-09-11 10:10:00|2462|2456|2465|2459|2466.5|2460.5|2461|2455|45
1599819300000|2020-09-11 10:15:00|2464.8|2458.8|2462.9|2456.9|2464.8|2458.8|2461.5|2455.5|32
1599819600000|2020-09-11 10:20:00|2462.6|2456.6|2462.5|2456.5|2463.8|2457.8|2461.8|2455.8|36
1599819900000|2020-09-11 10:25:00|2462.8|2456.8|2460.6|2454.6|2463.6|2457.6|2460.6|2454.6|22
1599820200000|2020-09-11 10:30:00|2460.9|2454.9|2462.3|2456.3|2462.8|2456.8|2460.9|2454.9|16
1599820500000|2020-09-11 10:35:00|2462.5|2456.5|2463.5|2457.5|2463.6|2457.6|2462.5|2456.5|17
1599820800000|2020-09-11 10:40:00|2462.9|2456.9|2461.6|2455.6|2463.5|2457.5|2461.6|2455.6|19
1599821100000|2020-09-11 10:45:00|2461.9|2455.9|2458.3|2452.3|2462.5|2456.5|2458.3|2452.3|36
1599821400000|2020-09-11 10:50:00|2458.5|2452.5|2457|2451|2458.5|2452.5|2455.5|2449.5|23
1599821700000|2020-09-11 10:55:00|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456|2450|17
1599822000000|2020-09-11 11:00:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1599822300000|2020-09-11 11:05:00|2457.9|2451.9|2457.6|2451.6|2459|2453|2457.6|2451.6|8
1599822600000|2020-09-11 11:10:00|2458.1|2452.1|2458|2452|2458.6|2452.6|2457.9|2451.9|12
1599822900000|2020-09-11 11:15:00|2457.8|2451.8|2457.9|2451.9|2459.3|2453.3|2456.5|2450.5|21
1599823200000|2020-09-11 11:20:00|2458.1|2452.1|2458.3|2452.3|2459|2453|2456.6|2450.6|20
1599823500000|2020-09-11 11:25:00|2457.6|2451.6|2458.1|2452.1|2458.1|2452.1|2457|2451|17
1599823800000|2020-09-11 11:30:00|2458.4|2452.4|2455.4|2449.4|2458.5|2452.5|2454.3|2448.3|30
1599824100000|2020-09-11 11:35:00|2455.5|2449.5|2457.5|2451.5|2457.5|2451.5|2455.1|2449.1|17
1599824400000|2020-09-11 11:40:00|2457.6|2451.6|2457|2451|2458.4|2452.4|2457|2451|11
1599824700000|2020-09-11 11:45:00|2457.4|2451.4|2457.6|2451.6|2459|2453|2457|2451|21
1599825000000|2020-09-11 11:50:00|2457.9|2451.9|2455.4|2449.4|2457.9|2451.9|2452.5|2446.5|53
1599825300000|2020-09-11 11:55:00|2455|2449|2454.6|2448.6|2455.9|2449.9|2453.8|2447.8|20
1599825600000|2020-09-11 12:00:00|2454.9|2448.9|2455.1|2449.1|2456.5|2450.5|2454.9|2448.9|16
1599825900000|2020-09-11 12:05:00|2455.4|2449.4|2454.1|2448.1|2455.5|2449.5|2453.9|2447.9|15
1599826200000|2020-09-11 12:10:00|2454.4|2448.4|2455.1|2449.1|2455.5|2449.5|2453|2447|43
1599826500000|2020-09-11 12:15:00|2455.4|2449.4|2456.8|2450.8|2457.8|2451.8|2455.1|2449.1|44
1599826800000|2020-09-11 12:20:00|2457|2451|2458.6|2452.6|2460.6|2454.6|2457|2451|36
1599827100000|2020-09-11 12:25:00|2458.9|2452.9|2460.1|2454.1|2461.8|2455.8|2454|2448|75
1599827400000|2020-09-11 12:30:00|2460|2454|2454.9|2448.9|2460|2454|2454.6|2448.6|61
1599827700000|2020-09-11 12:35:00|2455.1|2449.1|2456.5|2450.5|2457.3|2451.3|2452.8|2446.8|49
1599828000000|2020-09-11 12:40:00|2456.8|2450.8|2455.1|2449.1|2461|2455|2452.5|2446.5|74
1599828300000|2020-09-11 12:45:00|2454.9|2448.9|2455.6|2449.6|2459|2453|2454.9|2448.9|46
1599828600000|2020-09-11 12:50:00|2455.5|2449.5|2458.1|2452.1|2458.1|2452.1|2454.9|2448.9|60
1599828900000|2020-09-11 12:55:00|2458|2452|2456.1|2450.1|2459|2453|2455|2449|45
1599829200000|2020-09-11 13:00:00|2458|2452|2445.5|2439.5|2458|2452|2441.8|2435.8|244
1599829500000|2020-09-11 13:05:00|2445.9|2439.9|2450.9|2444.9|2455.4|2449.4|2445.9|2439.9|152
1599829800000|2020-09-11 13:10:00|2451.4|2445.4|2448.9|2442.9|2452.4|2446.4|2446.9|2440.9|92
1599830100000|2020-09-11 13:15:00|2449.1|2443.1|2447.6|2441.6|2449.9|2443.9|2445.5|2439.5|63
1599830400000|2020-09-11 13:20:00|2447.9|2441.9|2450.4|2444.4|2450.4|2444.4|2446.9|2440.9|38
1599830700000|2020-09-11 13:25:00|2450.6|2444.6|2453.9|2447.9|2453.9|2447.9|2450.6|2444.6|19
1599831000000|2020-09-11 13:30:00|2454.9|2448.9|2448.1|2442.1|2455.4|2449.4|2447.9|2441.9|68
1599831300000|2020-09-11 13:35:00|2448|2442|2451.5|2445.5|2452.4|2446.4|2446.4|2440.4|92
1599831600000|2020-09-11 13:40:00|2451.6|2445.6|2455.5|2449.5|2456.5|2450.5|2451.5|2445.5|103
1599831900000|2020-09-11 13:45:00|2455.6|2449.6|2457.6|2451.6|2458.8|2452.8|2455.5|2449.5|67
1599832200000|2020-09-11 13:50:00|2457.4|2451.4|2455.1|2449.1|2457.4|2451.4|2454.1|2448.1|45
1599832500000|2020-09-11 13:55:00|2455|2449|2452.6|2446.6|2455|2449|2451.6|2445.6|53
1599832800000|2020-09-11 14:00:00|2452.9|2446.9|2451.6|2445.6|2454.4|2448.4|2451.6|2445.6|27
1599833100000|2020-09-11 14:05:00|2451.5|2445.5|2451.9|2445.9|2452.6|2446.6|2451.5|2445.5|31
1599833400000|2020-09-11 14:10:00|2451.5|2445.5|2450.9|2444.9|2451.5|2445.5|2448.6|2442.6|30
1599833700000|2020-09-11 14:15:00|2450.6|2444.6|2453.1|2447.1|2453.1|2447.1|2450.1|2444.1|42
1599834000000|2020-09-11 14:20:00|2454.1|2448.1|2455.4|2449.4|2457.5|2451.5|2453.9|2447.9|52
1599834300000|2020-09-11 14:25:00|2455.6|2449.6|2456.4|2450.4|2457.4|2451.4|2454.5|2448.5|23
1599834600000|2020-09-11 14:30:00|2456.6|2450.6|2456.1|2450.1|2460|2454|2455.4|2449.4|61
1599834900000|2020-09-11 14:35:00|2456.4|2450.4|2458.5|2452.5|2461.1|2455.1|2456.4|2450.4|106
1599835200000|2020-09-11 14:40:00|2458.3|2452.3|2463.8|2457.8|2463.8|2457.8|2458.3|2452.3|82
1599835500000|2020-09-11 14:45:00|2463.5|2457.5|2469.8|2463.8|2469.8|2463.8|2463|2457|112
1599835800000|2020-09-11 14:50:00|2469.6|2463.6|2469|2463|2471|2465|2465|2459|114
1599836100000|2020-09-11 14:55:00|2469.1|2463.1|2475.8|2469.8|2477|2471|2469.1|2463.1|203
1599836400000|2020-09-11 15:00:00|2476|2470|2479|2473|2480.3|2474.3|2472.6|2466.6|160
1599836700000|2020-09-11 15:05:00|2478.9|2472.9|2481.1|2475.1|2483.5|2477.5|2478.5|2472.5|134
1599837000000|2020-09-11 15:10:00|2481.4|2475.4|2476.5|2470.5|2482.5|2476.5|2474.5|2468.5|119
1599837300000|2020-09-11 15:15:00|2476.3|2470.3|2477.8|2471.8|2477.8|2471.8|2474.6|2468.6|92
1599837600000|2020-09-11 15:20:00|2478.5|2472.5|2475.5|2469.5|2478.8|2472.8|2474.5|2468.5|60
1599837900000|2020-09-11 15:25:00|2475.8|2469.8|2477.3|2471.3|2478.5|2472.5|2475.5|2469.5|63
1599838200000|2020-09-11 15:30:00|2477.5|2471.5|2478.1|2472.1|2478.1|2472.1|2475.3|2469.3|56
1599838500000|2020-09-11 15:35:00|2477.5|2471.5|2478.4|2472.4|2478.6|2472.6|2477.3|2471.3|33
1599838800000|2020-09-11 15:40:00|2478.6|2472.6|2475.6|2469.6|2479.9|2473.9|2475.6|2469.6|22
1599839100000|2020-09-11 15:45:00|2475.9|2469.9|2476.3|2470.3|2476.8|2470.8|2475.8|2469.8|16
1599839400000|2020-09-11 15:50:00|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|14
1599839700000|2020-09-11 15:55:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1599840000000|2020-09-11 16:00:00|2476.5|2470.5|2479.9|2473.9|2479.9|2473.9|2476.5|2470.5|16
1599840300000|2020-09-11 16:05:00|2480|2474|2478.8|2472.8|2480|2474|2478.8|2472.8|6
1599840600000|2020-09-11 16:10:00|2479|2473|2478.4|2472.4|2479|2473|2477.9|2471.9|14
1599840900000|2020-09-11 16:15:00|2478.5|2472.5|2480|2474|2480|2474|2478.5|2472.5|5
1599841200000|2020-09-11 16:20:00|2479.8|2473.8|2479.5|2473.5|2480|2474|2478.8|2472.8|14
1599841500000|2020-09-11 16:25:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|5
1599841800000|2020-09-11 16:30:00|2479.3|2473.3|2480|2474|2480|2474|2478.3|2472.3|23
1599842100000|2020-09-11 16:35:00|2479.8|2473.8|2480.4|2474.4|2481|2475|2479.8|2473.8|44
1599842400000|2020-09-11 16:40:00|2480.1|2474.1|2479.1|2473.1|2480.1|2474.1|2478.3|2472.3|32
1599842700000|2020-09-11 16:45:00|2479.4|2473.4|2480.4|2474.4|2481.4|2475.4|2479.4|2473.4|21
1599843000000|2020-09-11 16:50:00|2481.4|2475.4|2482|2476|2482.3|2476.3|2481.4|2475.4|13
1599843300000|2020-09-11 16:55:00|2481.4|2475.4|2478.3|2472.3|2482|2476|2478.3|2472.3|36
1600041600000|2020-09-14 00:00:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2477|2471|3
1600042500000|2020-09-14 00:15:00|2478|2472|2476.6|2470.6|2478|2472|2476.6|2470.6|4
1600043100000|2020-09-14 00:25:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|4
1600043400000|2020-09-14 00:30:00|2475.6|2469.6|2475.8|2469.8|2475.8|2469.8|2475.6|2469.6|2
1600043700000|2020-09-14 00:35:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1600044000000|2020-09-14 00:40:00|2476.8|2470.8|2476.8|2470.8|2477|2471|2476.8|2470.8|3
1600044300000|2020-09-14 00:45:00|2476.9|2470.9|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|2
1600044900000|2020-09-14 00:55:00|2477.6|2471.6|2476.9|2470.9|2477.8|2471.8|2476.9|2470.9|4
1600045200000|2020-09-14 01:00:00|2477.1|2471.1|2479.3|2473.3|2479.3|2473.3|2476.8|2470.8|53
1600045500000|2020-09-14 01:05:00|2480.4|2474.4|2484.9|2478.9|2486|2480|2479.8|2473.8|70
1600045800000|2020-09-14 01:10:00|2485.1|2479.1|2475.8|2469.8|2486|2480|2475.3|2469.3|125
1600046100000|2020-09-14 01:15:00|2475.9|2469.9|2473.5|2467.5|2476.5|2470.5|2473.3|2467.3|56
1600046400000|2020-09-14 01:20:00|2473.3|2467.3|2470.9|2464.9|2473.3|2467.3|2468.5|2462.5|72
1600046700000|2020-09-14 01:25:00|2471.1|2465.1|2472.6|2466.6|2473.6|2467.6|2470.9|2464.9|30
1600047000000|2020-09-14 01:30:00|2472.8|2466.8|2474.3|2468.3|2476.9|2470.9|2472.8|2466.8|43
1600047300000|2020-09-14 01:35:00|2474.5|2468.5|2472.4|2466.4|2474.8|2468.8|2471|2465|46
1600047600000|2020-09-14 01:40:00|2472.6|2466.6|2470.4|2464.4|2472.6|2466.6|2469.8|2463.8|31
1600047900000|2020-09-14 01:45:00|2470.6|2464.6|2473.6|2467.6|2473.6|2467.6|2470.6|2464.6|27
1600048200000|2020-09-14 01:50:00|2473.4|2467.4|2473|2467|2474|2468|2472.4|2466.4|25
1600048500000|2020-09-14 01:55:00|2473.3|2467.3|2473.6|2467.6|2474|2468|2472|2466|29
1600048800000|2020-09-14 02:00:00|2473.4|2467.4|2474.3|2468.3|2474.3|2468.3|2472.3|2466.3|25
1600049100000|2020-09-14 02:05:00|2474.1|2468.1|2470.9|2464.9|2474.3|2468.3|2470.9|2464.9|36
1600049400000|2020-09-14 02:10:00|2471.1|2465.1|2472.3|2466.3|2474.3|2468.3|2470.5|2464.5|59
1600050000000|2020-09-14 02:20:00|2472.4|2466.4|2475.3|2469.3|2475.3|2469.3|2472.4|2466.4|6
1600050300000|2020-09-14 02:25:00|2475.4|2469.4|2475.8|2469.8|2476.6|2470.6|2475.4|2469.4|9
1600050600000|2020-09-14 02:30:00|2475.6|2469.6|2472.5|2466.5|2476.3|2470.3|2472.3|2466.3|58
1600050900000|2020-09-14 02:35:00|2472|2466|2471.4|2465.4|2472.6|2466.6|2471.3|2465.3|55
1600051200000|2020-09-14 02:40:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2470.3|2464.3|77
1600051500000|2020-09-14 02:45:00|2471.4|2465.4|2471.3|2465.3|2471.9|2465.9|2470.5|2464.5|57
1600051800000|2020-09-14 02:50:00|2471|2465|2470.3|2464.3|2471.6|2465.6|2470.3|2464.3|20
1600052100000|2020-09-14 02:55:00|2470|2464|2468.5|2462.5|2470.1|2464.1|2468.5|2462.5|14
1600052400000|2020-09-14 03:00:00|2468|2462|2469.5|2463.5|2470.3|2464.3|2468|2462|37
1600052700000|2020-09-14 03:05:00|2469.8|2463.8|2469.5|2463.5|2471.3|2465.3|2469.5|2463.5|21
1600053000000|2020-09-14 03:10:00|2469.3|2463.3|2469.5|2463.5|2469.6|2463.6|2469|2463|7
1600053300000|2020-09-14 03:15:00|2469.8|2463.8|2468.8|2462.8|2470.3|2464.3|2468|2462|27
1600053600000|2020-09-14 03:20:00|2469.4|2463.4|2470.8|2464.8|2471.5|2465.5|2469.4|2463.4|20
1600053900000|2020-09-14 03:25:00|2471.5|2465.5|2471.1|2465.1|2473.8|2467.8|2470.8|2464.8|30
1600054200000|2020-09-14 03:30:00|2471.4|2465.4|2476.8|2470.8|2477|2471|2471.4|2465.4|50
1600054500000|2020-09-14 03:35:00|2476.9|2470.9|2478.8|2472.8|2478.8|2472.8|2476.5|2470.5|23
1600054800000|2020-09-14 03:40:00|2479|2473|2479.8|2473.8|2480.3|2474.3|2479|2473|11
1600055100000|2020-09-14 03:45:00|2479.3|2473.3|2476.8|2470.8|2479.3|2473.3|2475.9|2469.9|17
1600055400000|2020-09-14 03:50:00|2476.6|2470.6|2476.5|2470.5|2477.6|2471.6|2476|2470|11
1600055700000|2020-09-14 03:55:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.4|2470.4|4
1600056000000|2020-09-14 04:00:00|2476.6|2470.6|2476|2470|2477|2471|2476|2470|8
1600056300000|2020-09-14 04:05:00|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476|2470|7
1600056600000|2020-09-14 04:10:00|2476.5|2470.5|2477|2471|2477.5|2471.5|2476.5|2470.5|5
1600056900000|2020-09-14 04:15:00|2476.9|2470.9|2475.8|2469.8|2476.9|2470.9|2475.8|2469.8|2
1600057200000|2020-09-14 04:20:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1600057500000|2020-09-14 04:25:00|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1600057800000|2020-09-14 04:30:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1600058100000|2020-09-14 04:35:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|8
1600058700000|2020-09-14 04:45:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1600059000000|2020-09-14 04:50:00|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2474|2468|9
1600059600000|2020-09-14 05:00:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1600059900000|2020-09-14 05:05:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1600060200000|2020-09-14 05:10:00|2475.3|2469.3|2474.3|2468.3|2475.3|2469.3|2474.3|2468.3|9
1600060500000|2020-09-14 05:15:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1600060800000|2020-09-14 05:20:00|2474.3|2468.3|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|4
1600061100000|2020-09-14 05:25:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1600061400000|2020-09-14 05:30:00|2476|2470|2469.3|2463.3|2476|2470|2468.5|2462.5|127
1600061700000|2020-09-14 05:35:00|2469.5|2463.5|2473.5|2467.5|2473.5|2467.5|2469.3|2463.3|51
1600062000000|2020-09-14 05:40:00|2473.6|2467.6|2474.8|2468.8|2475.8|2469.8|2471|2465|102
1600062300000|2020-09-14 05:45:00|2474.9|2468.9|2474.5|2468.5|2477.8|2471.8|2474.3|2468.3|58
1600062600000|2020-09-14 05:50:00|2474.8|2468.8|2475.8|2469.8|2477.5|2471.5|2474.8|2468.8|111
1600062900000|2020-09-14 05:55:00|2475.9|2469.9|2478|2472|2479.8|2473.8|2475.9|2469.9|50
1600063200000|2020-09-14 06:00:00|2478.8|2472.8|2476.8|2470.8|2479|2473|2476.8|2470.8|55
1600063500000|2020-09-14 06:05:00|2476.5|2470.5|2480.5|2474.5|2481|2475|2476.5|2470.5|76
1600063800000|2020-09-14 06:10:00|2480|2474|2483|2477|2483|2477|2478|2472|99
1600064100000|2020-09-14 06:15:00|2483.3|2477.3|2481.5|2475.5|2484.4|2478.4|2481.5|2475.5|87
1600064400000|2020-09-14 06:20:00|2481.8|2475.8|2477.5|2471.5|2481.8|2475.8|2477.5|2471.5|79
1600064700000|2020-09-14 06:25:00|2478|2472|2479|2473|2479.5|2473.5|2475.5|2469.5|92
1600065000000|2020-09-14 06:30:00|2478.8|2472.8|2477.5|2471.5|2481|2475|2476.1|2470.1|125
1600065300000|2020-09-14 06:35:00|2477.8|2471.8|2476|2470|2479.3|2473.3|2475.3|2469.3|49
1600065600000|2020-09-14 06:40:00|2475.8|2469.8|2472|2466|2476.3|2470.3|2472|2466|53
1600065900000|2020-09-14 06:45:00|2471.8|2465.8|2474.3|2468.3|2475.8|2469.8|2471|2465|94
1600066200000|2020-09-14 06:50:00|2474.8|2468.8|2476.3|2470.3|2476.6|2470.6|2472.9|2466.9|89
1600066500000|2020-09-14 06:55:00|2476.4|2470.4|2474.5|2468.5|2476.5|2470.5|2473.3|2467.3|43
1600066800000|2020-09-14 07:00:00|2474.9|2468.9|2484|2478|2484.5|2478.5|2474.9|2468.9|80
1600067100000|2020-09-14 07:05:00|2484.1|2478.1|2483.3|2477.3|2490.3|2484.3|2483.3|2477.3|82
1600067400000|2020-09-14 07:10:00|2483.4|2477.4|2480|2474|2485|2479|2480|2474|73
1600067700000|2020-09-14 07:15:00|2479.6|2473.6|2481.5|2475.5|2481.5|2475.5|2479.3|2473.3|17
1600068000000|2020-09-14 07:20:00|2481.3|2475.3|2481.5|2475.5|2482.3|2476.3|2479.9|2473.9|28
1600068300000|2020-09-14 07:25:00|2481.8|2475.8|2476.3|2470.3|2481.8|2475.8|2474.5|2468.5|36
1600068600000|2020-09-14 07:30:00|2476|2470|2476.9|2470.9|2476.9|2470.9|2474.9|2468.9|24
1600068900000|2020-09-14 07:35:00|2477.1|2471.1|2478.1|2472.1|2478.1|2472.1|2476.5|2470.5|12
1600069200000|2020-09-14 07:40:00|2477.9|2471.9|2477.5|2471.5|2477.9|2471.9|2475.6|2469.6|9
1600069500000|2020-09-14 07:45:00|2477.4|2471.4|2477.1|2471.1|2477.5|2471.5|2476.1|2470.1|25
1600069800000|2020-09-14 07:50:00|2477.9|2471.9|2479.3|2473.3|2479.3|2473.3|2477.9|2471.9|22
1600070100000|2020-09-14 07:55:00|2479.4|2473.4|2479|2473|2480.9|2474.9|2478.3|2472.3|22
1600070400000|2020-09-14 08:00:00|2479.1|2473.1|2481|2475|2483|2477|2479.1|2473.1|60
1600070700000|2020-09-14 08:05:00|2481.1|2475.1|2483.5|2477.5|2483.9|2477.9|2480.5|2474.5|42
1600071000000|2020-09-14 08:10:00|2482.9|2476.9|2480.5|2474.5|2482.9|2476.9|2480.5|2474.5|24
1600071300000|2020-09-14 08:15:00|2480.3|2474.3|2478.8|2472.8|2481|2475|2478.8|2472.8|25
1600071600000|2020-09-14 08:20:00|2478.5|2472.5|2481.4|2475.4|2482.1|2476.1|2478.5|2472.5|37
1600071900000|2020-09-14 08:25:00|2481.5|2475.5|2483|2477|2484|2478|2481.5|2475.5|36
1600072200000|2020-09-14 08:30:00|2482.9|2476.9|2483|2477|2483.5|2477.5|2480.5|2474.5|48
1600072500000|2020-09-14 08:35:00|2482.8|2476.8|2481.5|2475.5|2482.8|2476.8|2481.4|2475.4|30
1600072800000|2020-09-14 08:40:00|2482.4|2476.4|2481.5|2475.5|2482.6|2476.6|2480.9|2474.9|16
1600073100000|2020-09-14 08:45:00|2481.6|2475.6|2481.5|2475.5|2484|2478|2481|2475|31
1600073400000|2020-09-14 08:50:00|2481.6|2475.6|2480.8|2474.8|2482|2476|2480.5|2474.5|14
1600073700000|2020-09-14 08:55:00|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|9
1600074000000|2020-09-14 09:00:00|2480.4|2474.4|2479|2473|2480.4|2474.4|2478.3|2472.3|16
1600074300000|2020-09-14 09:05:00|2479.1|2473.1|2478.3|2472.3|2479.1|2473.1|2478.3|2472.3|9
1600074600000|2020-09-14 09:10:00|2478.5|2472.5|2478.3|2472.3|2479.4|2473.4|2478.3|2472.3|26
1600074900000|2020-09-14 09:15:00|2478.5|2472.5|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|14
1600075200000|2020-09-14 09:20:00|2478.4|2472.4|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|7
1600075500000|2020-09-14 09:25:00|2478.4|2472.4|2476.5|2470.5|2478.4|2472.4|2476.5|2470.5|9
1600075800000|2020-09-14 09:30:00|2476.3|2470.3|2474.5|2468.5|2476.8|2470.8|2474.5|2468.5|7
1600076100000|2020-09-14 09:35:00|2474.8|2468.8|2472|2466|2474.8|2468.8|2472|2466|26
1600076400000|2020-09-14 09:40:00|2471.8|2465.8|2471.9|2465.9|2472|2466|2470.5|2464.5|14
1600076700000|2020-09-14 09:45:00|2472|2466|2470|2464|2473|2467|2469.3|2463.3|21
1600077000000|2020-09-14 09:50:00|2470.5|2464.5|2470.8|2464.8|2471.5|2465.5|2470|2464|37
1600077300000|2020-09-14 09:55:00|2470.5|2464.5|2472.3|2466.3|2472.5|2466.5|2470.5|2464.5|13
1600077600000|2020-09-14 10:00:00|2471.5|2465.5|2469.8|2463.8|2472.3|2466.3|2469.8|2463.8|14
1600077900000|2020-09-14 10:05:00|2469.3|2463.3|2470|2464|2471|2465|2469.3|2463.3|13
1600078200000|2020-09-14 10:10:00|2470.1|2464.1|2471.5|2465.5|2471.5|2465.5|2470.1|2464.1|10
1600078500000|2020-09-14 10:15:00|2471.4|2465.4|2472|2466|2472|2466|2471.3|2465.3|5
1600078800000|2020-09-14 10:20:00|2471.9|2465.9|2469.5|2463.5|2471.9|2465.9|2469.5|2463.5|11
1600079100000|2020-09-14 10:25:00|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|15
1600079400000|2020-09-14 10:30:00|2471|2465|2472.5|2466.5|2473.3|2467.3|2471|2465|18
1600079700000|2020-09-14 10:35:00|2472.4|2466.4|2472|2466|2472.4|2466.4|2471.6|2465.6|14
1600080000000|2020-09-14 10:40:00|2472.1|2466.1|2477|2471|2477|2471|2472.1|2466.1|20
1600080300000|2020-09-14 10:45:00|2477.1|2471.1|2481|2475|2481.5|2475.5|2476.5|2470.5|29
1600080600000|2020-09-14 10:50:00|2480.9|2474.9|2478.9|2472.9|2480.9|2474.9|2478.6|2472.6|24
1600080900000|2020-09-14 10:55:00|2479|2473|2480.3|2474.3|2480.3|2474.3|2478|2472|16
1600081200000|2020-09-14 11:00:00|2480.4|2474.4|2480|2474|2481.3|2475.3|2480|2474|11
1600081500000|2020-09-14 11:05:00|2480.3|2474.3|2480.4|2474.4|2480.6|2474.6|2479.6|2473.6|9
1600081800000|2020-09-14 11:10:00|2480.6|2474.6|2483.8|2477.8|2484.8|2478.8|2480.6|2474.6|32
1600082100000|2020-09-14 11:15:00|2482.1|2476.1|2481.4|2475.4|2482.8|2476.8|2481.1|2475.1|19
1600082400000|2020-09-14 11:20:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|4
1600082700000|2020-09-14 11:25:00|2480.4|2474.4|2479.9|2473.9|2481.4|2475.4|2478|2472|35
1600083000000|2020-09-14 11:30:00|2479.5|2473.5|2476.1|2470.1|2479.5|2473.5|2476|2470|32
1600083300000|2020-09-14 11:35:00|2476.4|2470.4|2476.6|2470.6|2477.9|2471.9|2476|2470|31
1600083600000|2020-09-14 11:40:00|2477|2471|2477.6|2471.6|2478|2472|2476.3|2470.3|18
1600083900000|2020-09-14 11:45:00|2477.9|2471.9|2479.1|2473.1|2479.1|2473.1|2477.8|2471.8|21
1600084200000|2020-09-14 11:50:00|2479.5|2473.5|2479|2473|2480.3|2474.3|2478.5|2472.5|38
1600084500000|2020-09-14 11:55:00|2479.1|2473.1|2476.5|2470.5|2481|2475|2476|2470|39
1600084800000|2020-09-14 12:00:00|2476.6|2470.6|2476.1|2470.1|2477.1|2471.1|2473|2467|93
1600085100000|2020-09-14 12:05:00|2476.4|2470.4|2475.5|2469.5|2477.1|2471.1|2475.5|2469.5|32
1600085400000|2020-09-14 12:10:00|2475.4|2469.4|2477.5|2471.5|2477.5|2471.5|2474.8|2468.8|27
1600085700000|2020-09-14 12:15:00|2477.4|2471.4|2477.4|2471.4|2478.6|2472.6|2476.6|2470.6|21
1600086000000|2020-09-14 12:20:00|2477.5|2471.5|2476.5|2470.5|2478.4|2472.4|2476.3|2470.3|38
1600086300000|2020-09-14 12:25:00|2476.6|2470.6|2477.8|2471.8|2477.8|2471.8|2475.6|2469.6|34
1600086600000|2020-09-14 12:30:00|2478.3|2472.3|2477.9|2471.9|2478.9|2472.9|2477.4|2471.4|15
1600086900000|2020-09-14 12:35:00|2478|2472|2479.3|2473.3|2479.3|2473.3|2478|2472|15
1600087200000|2020-09-14 12:40:00|2479.5|2473.5|2478.5|2472.5|2479.5|2473.5|2478|2472|26
1600087500000|2020-09-14 12:45:00|2478.6|2472.6|2480.5|2474.5|2480.5|2474.5|2478.6|2472.6|14
1600087800000|2020-09-14 12:50:00|2480.6|2474.6|2480.4|2474.4|2481.3|2475.3|2477.1|2471.1|47
1600088100000|2020-09-14 12:55:00|2480.1|2474.1|2480.4|2474.4|2482.9|2476.9|2480.1|2474.1|18
1600088400000|2020-09-14 13:00:00|2481|2475|2485|2479|2487.3|2481.3|2481|2475|118
1600088700000|2020-09-14 13:05:00|2485.4|2479.4|2483.5|2477.5|2486.1|2480.1|2483.3|2477.3|42
1600089000000|2020-09-14 13:10:00|2483.8|2477.8|2479.8|2473.8|2483.8|2477.8|2478.6|2472.6|72
1600089300000|2020-09-14 13:15:00|2479.5|2473.5|2479.5|2473.5|2481.1|2475.1|2479|2473|57
1600089600000|2020-09-14 13:20:00|2479.4|2473.4|2478.6|2472.6|2479.5|2473.5|2476.8|2470.8|90
1600089900000|2020-09-14 13:25:00|2478.5|2472.5|2480.1|2474.1|2480.4|2474.4|2477.5|2471.5|53
1600090200000|2020-09-14 13:30:00|2480|2474|2478|2472|2480|2474|2477.5|2471.5|52
1600090500000|2020-09-14 13:35:00|2478.1|2472.1|2480.1|2474.1|2481.5|2475.5|2477.5|2471.5|44
1600090800000|2020-09-14 13:40:00|2480.4|2474.4|2484|2478|2484|2478|2480.4|2474.4|40
1600091100000|2020-09-14 13:45:00|2484.1|2478.1|2483|2477|2484.8|2478.8|2482.6|2476.6|42
1600091400000|2020-09-14 13:50:00|2483.1|2477.1|2480.6|2474.6|2483.5|2477.5|2480.6|2474.6|58
1600091700000|2020-09-14 13:55:00|2480.3|2474.3|2479.5|2473.5|2481|2475|2479|2473|46
1600092000000|2020-09-14 14:00:00|2479.8|2473.8|2481.5|2475.5|2482.5|2476.5|2479.5|2473.5|47
1600092300000|2020-09-14 14:05:00|2481.6|2475.6|2480|2474|2484|2478|2480|2474|50
1600092600000|2020-09-14 14:10:00|2480.1|2474.1|2479.5|2473.5|2480.6|2474.6|2479.5|2473.5|13
1600092900000|2020-09-14 14:15:00|2479.8|2473.8|2482.1|2476.1|2482.1|2476.1|2479.5|2473.5|19
1600093200000|2020-09-14 14:20:00|2482.4|2476.4|2485.8|2479.8|2485.8|2479.8|2482.4|2476.4|37
1600093500000|2020-09-14 14:25:00|2485.5|2479.5|2482.9|2476.9|2485.5|2479.5|2482.1|2476.1|53
1600093800000|2020-09-14 14:30:00|2482.8|2476.8|2482|2476|2483.3|2477.3|2480.5|2474.5|51
1600094100000|2020-09-14 14:35:00|2481|2475|2476.9|2470.9|2481|2475|2476.4|2470.4|88
1600094400000|2020-09-14 14:40:00|2476.8|2470.8|2476.6|2470.6|2477.5|2471.5|2473.4|2467.4|108
1600094700000|2020-09-14 14:45:00|2476.9|2470.9|2478.4|2472.4|2479.9|2473.9|2474.9|2468.9|114
1600095000000|2020-09-14 14:50:00|2478.5|2472.5|2479.9|2473.9|2480.1|2474.1|2476.3|2470.3|74
1600095300000|2020-09-14 14:55:00|2479.6|2473.6|2484|2478|2485.5|2479.5|2478.8|2472.8|126
1600095600000|2020-09-14 15:00:00|2483.8|2477.8|2482.3|2476.3|2484.4|2478.4|2481.3|2475.3|29
1600095900000|2020-09-14 15:05:00|2481.3|2475.3|2479.5|2473.5|2481.9|2475.9|2479|2473|34
1600096200000|2020-09-14 15:10:00|2478.8|2472.8|2478.4|2472.4|2480|2474|2476.3|2470.3|82
1600096500000|2020-09-14 15:15:00|2478.9|2472.9|2481.3|2475.3|2481.8|2475.8|2478.9|2472.9|42
1600096800000|2020-09-14 15:20:00|2481.5|2475.5|2478.5|2472.5|2481.5|2475.5|2478.1|2472.1|30
1600097100000|2020-09-14 15:25:00|2479|2473|2480|2474|2480|2474|2478.3|2472.3|23
1600097400000|2020-09-14 15:30:00|2479.8|2473.8|2480|2474|2480.1|2474.1|2479.8|2473.8|12
1600097700000|2020-09-14 15:35:00|2479.8|2473.8|2479|2473|2481|2475|2479|2473|15
1600098000000|2020-09-14 15:40:00|2479.1|2473.1|2479|2473|2479.6|2473.6|2479|2473|20
1600098300000|2020-09-14 15:45:00|2479.4|2473.4|2479.5|2473.5|2480.4|2474.4|2479.4|2473.4|12
1600098600000|2020-09-14 15:50:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|4
1600098900000|2020-09-14 15:55:00|2480.1|2474.1|2481|2475|2481.8|2475.8|2480.1|2474.1|14
1600099200000|2020-09-14 16:00:00|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1600099500000|2020-09-14 16:05:00|2481|2475|2479.8|2473.8|2481|2475|2479.8|2473.8|5
1600099800000|2020-09-14 16:10:00|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|9
1600100100000|2020-09-14 16:15:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1600100400000|2020-09-14 16:20:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479|2473|5
1600100700000|2020-09-14 16:25:00|2479.1|2473.1|2481.8|2475.8|2481.8|2475.8|2479|2473|11
1600101000000|2020-09-14 16:30:00|2481.3|2475.3|2481|2475|2481.5|2475.5|2481|2475|5
1600101300000|2020-09-14 16:35:00|2481.1|2475.1|2481|2475|2481.1|2475.1|2479.9|2473.9|9
1600101600000|2020-09-14 16:40:00|2481.3|2475.3|2481.5|2475.5|2481.9|2475.9|2481.3|2475.3|4
1600102200000|2020-09-14 16:50:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1600102500000|2020-09-14 16:55:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1600128000000|2020-09-15 00:00:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1600130700000|2020-09-15 00:45:00|2482.8|2476.8|2480.9|2474.9|2482.8|2476.8|2480.9|2474.9|5
1600131000000|2020-09-15 00:50:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1600131300000|2020-09-15 00:55:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1600131600000|2020-09-15 01:00:00|2484.1|2478.1|2481.3|2475.3|2484.4|2478.4|2479.3|2473.3|42
1600131900000|2020-09-15 01:05:00|2482.3|2476.3|2480.8|2474.8|2483.5|2477.5|2480.8|2474.8|21
1600132200000|2020-09-15 01:10:00|2480.9|2474.9|2479.1|2473.1|2483.3|2477.3|2478.8|2472.8|41
1600132500000|2020-09-15 01:15:00|2478.8|2472.8|2482|2476|2482|2476|2478.3|2472.3|59
1600132800000|2020-09-15 01:20:00|2482.3|2476.3|2483.8|2477.8|2485.3|2479.3|2482.3|2476.3|47
1600133100000|2020-09-15 01:25:00|2483.5|2477.5|2486.9|2480.9|2490.8|2484.8|2483.3|2477.3|67
1600133400000|2020-09-15 01:30:00|2487.1|2481.1|2487.1|2481.1|2489.3|2483.3|2485.8|2479.8|30
1600133700000|2020-09-15 01:35:00|2486.9|2480.9|2487.3|2481.3|2487.4|2481.4|2485.3|2479.3|42
1600134000000|2020-09-15 01:40:00|2487.5|2481.5|2489.3|2483.3|2490|2484|2487.5|2481.5|44
1600134300000|2020-09-15 01:45:00|2489.1|2483.1|2491.4|2485.4|2492|2486|2488.5|2482.5|25
1600134600000|2020-09-15 01:50:00|2491.6|2485.6|2493.4|2487.4|2494.5|2488.5|2491.6|2485.6|44
1600134900000|2020-09-15 01:55:00|2492.8|2486.8|2494.3|2488.3|2494.5|2488.5|2492.8|2486.8|14
1600135200000|2020-09-15 02:00:00|2494.4|2488.4|2499.3|2493.3|2500|2494|2494.4|2488.4|73
1600135500000|2020-09-15 02:05:00|2499.4|2493.4|2501|2495|2504.4|2498.4|2499.4|2493.4|96
1600135800000|2020-09-15 02:10:00|2500.8|2494.8|2499.3|2493.3|2501.8|2495.8|2499|2493|38
1600136100000|2020-09-15 02:15:00|2498.9|2492.9|2498.3|2492.3|2499.3|2493.3|2498.3|2492.3|4
1600136400000|2020-09-15 02:20:00|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1600136700000|2020-09-15 02:25:00|2499.4|2493.4|2500|2494|2500|2494|2499.4|2493.4|4
1600137000000|2020-09-15 02:30:00|2499.5|2493.5|2498.3|2492.3|2500|2494|2498.3|2492.3|66
1600137300000|2020-09-15 02:35:00|2498.5|2492.5|2496.4|2490.4|2500|2494|2496.4|2490.4|45
1600137600000|2020-09-15 02:40:00|2496|2490|2496.8|2490.8|2497.8|2491.8|2495.4|2489.4|14
1600137900000|2020-09-15 02:45:00|2496.9|2490.9|2494.8|2488.8|2497.5|2491.5|2494.8|2488.8|32
1600138200000|2020-09-15 02:50:00|2494.6|2488.6|2495.4|2489.4|2497.6|2491.6|2494|2488|42
1600138500000|2020-09-15 02:55:00|2495.6|2489.6|2497.6|2491.6|2498.8|2492.8|2495.6|2489.6|46
1600138800000|2020-09-15 03:00:00|2497.8|2491.8|2499.3|2493.3|2501.6|2495.6|2497.8|2491.8|59
1600139100000|2020-09-15 03:05:00|2499.1|2493.1|2498.4|2492.4|2499.8|2493.8|2497.4|2491.4|30
1600139400000|2020-09-15 03:10:00|2498.6|2492.6|2502.8|2496.8|2503|2497|2498|2492|102
1600139700000|2020-09-15 03:15:00|2502.9|2496.9|2500.8|2494.8|2503.5|2497.5|2499.8|2493.8|50
1600140000000|2020-09-15 03:20:00|2500.9|2494.9|2502.1|2496.1|2505.3|2499.3|2500.9|2494.9|76
1600140300000|2020-09-15 03:25:00|2501.9|2495.9|2507.6|2501.6|2508.8|2502.8|2501.9|2495.9|96
1600140600000|2020-09-15 03:30:00|2507.4|2501.4|2504.8|2498.8|2510.9|2504.9|2504|2498|26
1600140900000|2020-09-15 03:35:00|2504.6|2498.6|2506.2|2500.2|2506.2|2500.2|2502.4|2496.4|16
1600141200000|2020-09-15 03:40:00|2502.4|2496.4|2503.4|2497.4|2503.8|2497.8|2502.4|2496.4|12
1600141500000|2020-09-15 03:45:00|2503.5|2497.5|2503.4|2497.4|2505|2499|2502.4|2496.4|10
1600141800000|2020-09-15 03:50:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2502.8|2496.8|10
1600142100000|2020-09-15 03:55:00|2503.1|2497.1|2503.4|2497.4|2503.9|2497.9|2502.8|2496.8|14
1600142400000|2020-09-15 04:00:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1600142700000|2020-09-15 04:05:00|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1600143000000|2020-09-15 04:10:00|2503.8|2497.8|2503.9|2497.9|2503.9|2497.9|2503.8|2497.8|2
1600143300000|2020-09-15 04:15:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1600144200000|2020-09-15 04:30:00|2504.3|2498.3|2505.5|2499.5|2505.8|2499.8|2504|2498|7
1600144500000|2020-09-15 04:35:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1600144800000|2020-09-15 04:40:00|2506.6|2500.6|2507.8|2501.8|2507.8|2501.8|2506.6|2500.6|2
1600145100000|2020-09-15 04:45:00|2504.8|2498.8|2504.8|2498.8|2505.3|2499.3|2504.5|2498.5|5
1600145400000|2020-09-15 04:50:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.1|2498.1|3
1600145700000|2020-09-15 04:55:00|2504.3|2498.3|2504|2498|2504.9|2498.9|2503.4|2497.4|6
1600146000000|2020-09-15 05:00:00|2503.8|2497.8|2504|2498|2505|2499|2503.8|2497.8|7
1600146300000|2020-09-15 05:05:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1600146600000|2020-09-15 05:10:00|2503.5|2497.5|2503.5|2497.5|2504|2498|2503.5|2497.5|4
1600146900000|2020-09-15 05:15:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1600147200000|2020-09-15 05:20:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1600147500000|2020-09-15 05:25:00|2504.5|2498.5|2505|2499|2505.3|2499.3|2504.5|2498.5|4
1600147800000|2020-09-15 05:30:00|2505.5|2499.5|2509.3|2503.3|2511.8|2505.8|2505.3|2499.3|94
1600148100000|2020-09-15 05:35:00|2509.4|2503.4|2510.6|2504.6|2511.6|2505.6|2508.8|2502.8|57
1600148400000|2020-09-15 05:40:00|2510.4|2504.4|2504.8|2498.8|2510.4|2504.4|2503.5|2497.5|70
1600148700000|2020-09-15 05:45:00|2504.6|2498.6|2505|2499|2506.6|2500.6|2504.6|2498.6|52
1600149000000|2020-09-15 05:50:00|2505.3|2499.3|2507.8|2501.8|2508.1|2502.1|2505.3|2499.3|27
1600149300000|2020-09-15 05:55:00|2507.5|2501.5|2508.5|2502.5|2511.5|2505.5|2507.5|2501.5|73
1600149600000|2020-09-15 06:00:00|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2505.5|2499.5|77
1600149900000|2020-09-15 06:05:00|2507.4|2501.4|2508.8|2502.8|2511.5|2505.5|2507.4|2501.4|95
1600150200000|2020-09-15 06:10:00|2508.5|2502.5|2510.8|2504.8|2510.8|2504.8|2507.8|2501.8|81
1600150500000|2020-09-15 06:15:00|2511|2505|2514|2508|2516.3|2510.3|2510.5|2504.5|91
1600150800000|2020-09-15 06:20:00|2514.5|2508.5|2517.3|2511.3|2517.5|2511.5|2514|2508|51
1600151100000|2020-09-15 06:25:00|2517.8|2511.8|2514.8|2508.8|2517.8|2511.8|2514.5|2508.5|41
1600151400000|2020-09-15 06:30:00|2514|2508|2514.5|2508.5|2515.8|2509.8|2513.8|2507.8|59
1600151700000|2020-09-15 06:35:00|2514.8|2508.8|2517.6|2511.6|2519.8|2513.8|2514.8|2508.8|74
1600152000000|2020-09-15 06:40:00|2517.5|2511.5|2520.8|2514.8|2523.6|2517.6|2516.3|2510.3|71
1600152300000|2020-09-15 06:45:00|2520.5|2514.5|2519.8|2513.8|2522.3|2516.3|2519.3|2513.3|91
1600152600000|2020-09-15 06:50:00|2519.5|2513.5|2518.5|2512.5|2521.4|2515.4|2518.5|2512.5|55
1600152900000|2020-09-15 06:55:00|2518.4|2512.4|2516.4|2510.4|2520.1|2514.1|2516.1|2510.1|75
1600153200000|2020-09-15 07:00:00|2516.1|2510.1|2517.5|2511.5|2528.9|2522.9|2516|2510|138
1600153500000|2020-09-15 07:05:00|2517.4|2511.4|2519.8|2513.8|2520.3|2514.3|2516.4|2510.4|84
1600153800000|2020-09-15 07:10:00|2520.5|2514.5|2522.5|2516.5|2522.6|2516.6|2519|2513|80
1600154100000|2020-09-15 07:15:00|2522.3|2516.3|2523.5|2517.5|2525.5|2519.5|2521.5|2515.5|44
1600154400000|2020-09-15 07:20:00|2523.8|2517.8|2522.6|2516.6|2523.8|2517.8|2520.5|2514.5|51
1600154700000|2020-09-15 07:25:00|2522.5|2516.5|2522|2516|2523|2517|2521.5|2515.5|36
1600155000000|2020-09-15 07:30:00|2522.5|2516.5|2521|2515|2522.5|2516.5|2520.9|2514.9|29
1600155300000|2020-09-15 07:35:00|2520.9|2514.9|2517.8|2511.8|2520.9|2514.9|2516.8|2510.8|30
1600155600000|2020-09-15 07:40:00|2517.6|2511.6|2516|2510|2517.8|2511.8|2516|2510|26
1600155900000|2020-09-15 07:45:00|2516.1|2510.1|2515.8|2509.8|2517.8|2511.8|2515.8|2509.8|58
1600156200000|2020-09-15 07:50:00|2515.5|2509.5|2516|2510|2519.1|2513.1|2515.3|2509.3|24
1600156500000|2020-09-15 07:55:00|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|18
1600156800000|2020-09-15 08:00:00|2516|2510|2518.3|2512.3|2518.3|2512.3|2514.5|2508.5|70
1600157100000|2020-09-15 08:05:00|2518|2512|2520|2514|2520.5|2514.5|2517.8|2511.8|26
1600157400000|2020-09-15 08:10:00|2519.5|2513.5|2521|2515|2523.5|2517.5|2519.5|2513.5|31
1600157700000|2020-09-15 08:15:00|2521.1|2515.1|2519|2513|2521.5|2515.5|2517.5|2511.5|39
1600158000000|2020-09-15 08:20:00|2518.5|2512.5|2518|2512|2518.9|2512.9|2516|2510|35
1600158300000|2020-09-15 08:25:00|2517.9|2511.9|2519.5|2513.5|2521.5|2515.5|2517.8|2511.8|30
1600158600000|2020-09-15 08:30:00|2519.4|2513.4|2518.5|2512.5|2520.8|2514.8|2517.6|2511.6|29
1600158900000|2020-09-15 08:35:00|2518.6|2512.6|2518.5|2512.5|2519.3|2513.3|2518.3|2512.3|12
1600159200000|2020-09-15 08:40:00|2519|2513|2519|2513|2519.3|2513.3|2518.5|2512.5|10
1600159500000|2020-09-15 08:45:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1600159800000|2020-09-15 08:50:00|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|5
1600160100000|2020-09-15 08:55:00|2520.5|2514.5|2522.1|2516.1|2522.4|2516.4|2520.4|2514.4|14
1600160400000|2020-09-15 09:00:00|2522.3|2516.3|2523.3|2517.3|2523.8|2517.8|2522.3|2516.3|18
1600160700000|2020-09-15 09:05:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523|2517|9
1600161000000|2020-09-15 09:10:00|2523.6|2517.6|2525.8|2519.8|2525.8|2519.8|2523.6|2517.6|5
1600161300000|2020-09-15 09:15:00|2528.3|2522.3|2525.8|2519.8|2528.8|2522.8|2525.8|2519.8|34
1600161600000|2020-09-15 09:20:00|2525.5|2519.5|2523.1|2517.1|2525.5|2519.5|2523|2517|32
1600161900000|2020-09-15 09:25:00|2523.4|2517.4|2519.8|2513.8|2524.5|2518.5|2519.8|2513.8|19
1600162200000|2020-09-15 09:30:00|2520|2514|2521.3|2515.3|2521.9|2515.9|2519.3|2513.3|17
1600162500000|2020-09-15 09:35:00|2521|2515|2520.8|2514.8|2521.3|2515.3|2520.5|2514.5|8
1600162800000|2020-09-15 09:40:00|2520.3|2514.3|2521.3|2515.3|2522.5|2516.5|2520.3|2514.3|27
1600163100000|2020-09-15 09:45:00|2521|2515|2522.4|2516.4|2523.4|2517.4|2520.3|2514.3|36
1600163400000|2020-09-15 09:50:00|2522.1|2516.1|2521|2515|2522.1|2516.1|2520.3|2514.3|19
1600163700000|2020-09-15 09:55:00|2521.1|2515.1|2521.8|2515.8|2521.8|2515.8|2521|2515|10
1600164000000|2020-09-15 10:00:00|2522.8|2516.8|2523.5|2517.5|2524.5|2518.5|2522.8|2516.8|15
1600164300000|2020-09-15 10:05:00|2524|2518|2520.5|2514.5|2524|2518|2520.5|2514.5|34
1600164600000|2020-09-15 10:10:00|2520.6|2514.6|2520.1|2514.1|2522.3|2516.3|2518.3|2512.3|38
1600164900000|2020-09-15 10:15:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2519.8|2513.8|11
1600165200000|2020-09-15 10:20:00|2522.5|2516.5|2523|2517|2525.9|2519.9|2522.3|2516.3|11
1600165500000|2020-09-15 10:25:00|2522.9|2516.9|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|4
1600165800000|2020-09-15 10:30:00|2522.8|2516.8|2523|2517|2524.1|2518.1|2522.8|2516.8|15
1600166100000|2020-09-15 10:35:00|2523.3|2517.3|2524.6|2518.6|2525|2519|2523.3|2517.3|13
1600166400000|2020-09-15 10:40:00|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.3|2518.3|10
1600166700000|2020-09-15 10:45:00|2525.5|2519.5|2526.8|2520.8|2527.3|2521.3|2525.5|2519.5|11
1600167000000|2020-09-15 10:50:00|2527|2521|2527.5|2521.5|2528|2522|2526.8|2520.8|15
1600167300000|2020-09-15 10:55:00|2527.4|2521.4|2529|2523|2529.3|2523.3|2527.3|2521.3|26
1600167600000|2020-09-15 11:00:00|2528.9|2522.9|2528.8|2522.8|2530.8|2524.8|2528.8|2522.8|20
1600167900000|2020-09-15 11:05:00|2529|2523|2530.8|2524.8|2530.8|2524.8|2528.8|2522.8|12
1600168200000|2020-09-15 11:10:00|2531|2525|2529|2523|2531|2525|2529|2523|15
1600168500000|2020-09-15 11:15:00|2528.9|2522.9|2529.5|2523.5|2529.5|2523.5|2528.8|2522.8|11
1600168800000|2020-09-15 11:20:00|2529.6|2523.6|2530.3|2524.3|2531|2525|2529.6|2523.6|9
1600169100000|2020-09-15 11:25:00|2530.5|2524.5|2530.6|2524.6|2531.3|2525.3|2529|2523|38
1600169400000|2020-09-15 11:30:00|2530.9|2524.9|2532.8|2526.8|2532.8|2526.8|2530.9|2524.9|26
1600169700000|2020-09-15 11:35:00|2532.5|2526.5|2532|2526|2533.3|2527.3|2532|2526|23
1600170000000|2020-09-15 11:40:00|2532.3|2526.3|2529.5|2523.5|2532.5|2526.5|2529|2523|22
1600170300000|2020-09-15 11:45:00|2530|2524|2529.5|2523.5|2530.8|2524.8|2529.5|2523.5|20
1600170600000|2020-09-15 11:50:00|2529.4|2523.4|2527.3|2521.3|2529.8|2523.8|2526|2520|43
1600170900000|2020-09-15 11:55:00|2527.5|2521.5|2530.5|2524.5|2530.5|2524.5|2527.3|2521.3|25
1600171200000|2020-09-15 12:00:00|2530.6|2524.6|2529.5|2523.5|2530.6|2524.6|2528.9|2522.9|24
1600171500000|2020-09-15 12:05:00|2529.8|2523.8|2531.3|2525.3|2531.5|2525.5|2529.3|2523.3|41
1600171800000|2020-09-15 12:10:00|2531.5|2525.5|2533.8|2527.8|2534|2528|2529.3|2523.3|60
1600172100000|2020-09-15 12:15:00|2533.5|2527.5|2535.5|2529.5|2538.5|2532.5|2533|2527|81
1600172400000|2020-09-15 12:20:00|2536|2530|2533.8|2527.8|2536.4|2530.4|2533.8|2527.8|79
1600172700000|2020-09-15 12:25:00|2534|2528|2540.3|2534.3|2540.9|2534.9|2533.8|2527.8|61
1600173000000|2020-09-15 12:30:00|2540.5|2534.5|2541.5|2535.5|2544.1|2538.1|2538.7|2532.7|122
1600173300000|2020-09-15 12:35:00|2541.6|2535.6|2540.5|2534.5|2542.3|2536.3|2539.8|2533.8|41
1600173600000|2020-09-15 12:40:00|2540.6|2534.6|2541.8|2535.8|2541.8|2535.8|2539.8|2533.8|36
1600173900000|2020-09-15 12:45:00|2542.4|2536.4|2541|2535|2545.8|2539.8|2540|2534|73
1600174200000|2020-09-15 12:50:00|2540.9|2534.9|2540.3|2534.3|2542|2536|2539.8|2533.8|31
1600174500000|2020-09-15 12:55:00|2540.4|2534.4|2539.5|2533.5|2541.3|2535.3|2537.3|2531.3|77
1600174800000|2020-09-15 13:00:00|2539.3|2533.3|2534.5|2528.5|2539.3|2533.3|2529.4|2523.4|232
1600175100000|2020-09-15 13:05:00|2534.6|2528.6|2534.5|2528.5|2536.9|2530.9|2532|2526|152
1600175400000|2020-09-15 13:10:00|2534.4|2528.4|2528.9|2522.9|2535.8|2529.8|2526.9|2520.9|141
1600175700000|2020-09-15 13:15:00|2529.1|2523.1|2531|2525|2531.5|2525.5|2525.5|2519.5|82
1600176000000|2020-09-15 13:20:00|2530.8|2524.8|2527.1|2521.1|2530.8|2524.8|2526|2520|102
1600176300000|2020-09-15 13:25:00|2527|2521|2529.5|2523.5|2529.8|2523.8|2526.5|2520.5|44
1600176600000|2020-09-15 13:30:00|2529.4|2523.4|2525|2519|2529.5|2523.5|2525|2519|90
1600176900000|2020-09-15 13:35:00|2524.8|2518.8|2528|2522|2528|2522|2524.8|2518.8|75
1600177200000|2020-09-15 13:40:00|2527.9|2521.9|2526.5|2520.5|2528.5|2522.5|2524.3|2518.3|92
1600177500000|2020-09-15 13:45:00|2526.3|2520.3|2525|2519|2528.6|2522.6|2524.5|2518.5|91
1600177800000|2020-09-15 13:50:00|2524.5|2518.5|2521.3|2515.3|2525.5|2519.5|2519.9|2513.9|153
1600178100000|2020-09-15 13:55:00|2521.5|2515.5|2521.5|2515.5|2523.4|2517.4|2519.5|2513.5|98
1600178400000|2020-09-15 14:00:00|2521.1|2515.1|2516.5|2510.5|2521.5|2515.5|2515.5|2509.5|125
1600178700000|2020-09-15 14:05:00|2516.8|2510.8|2516|2510|2520.1|2514.1|2513.5|2507.5|88
1600179000000|2020-09-15 14:10:00|2516.3|2510.3|2517.4|2511.4|2521.5|2515.5|2516.1|2510.1|118
1600179300000|2020-09-15 14:15:00|2517.1|2511.1|2512.5|2506.5|2517.5|2511.5|2511.5|2505.5|106
1600179600000|2020-09-15 14:20:00|2512.8|2506.8|2511|2505|2512.8|2506.8|2509.3|2503.3|95
1600179900000|2020-09-15 14:25:00|2511.1|2505.1|2507|2501|2511.5|2505.5|2507|2501|92
1600180200000|2020-09-15 14:30:00|2507.1|2501.1|2513.8|2507.8|2516.3|2510.3|2507|2501|95
1600180500000|2020-09-15 14:35:00|2514|2508|2519|2513|2520.1|2514.1|2513.8|2507.8|100
1600180800000|2020-09-15 14:40:00|2518.8|2512.8|2515.5|2509.5|2521.5|2515.5|2514.6|2508.6|145
1600181100000|2020-09-15 14:45:00|2515.6|2509.6|2516|2510|2516.4|2510.4|2512.9|2506.9|91
1600181400000|2020-09-15 14:50:00|2516.1|2510.1|2506|2500|2519.5|2513.5|2505.9|2499.9|191
1600181700000|2020-09-15 14:55:00|2506.3|2500.3|2499.5|2493.5|2507.1|2501.1|2496.4|2490.4|349
1600182000000|2020-09-15 15:00:00|2499.6|2493.6|2503.5|2497.5|2503.8|2497.8|2499.6|2493.6|99
1600182300000|2020-09-15 15:05:00|2503.6|2497.6|2504.9|2498.9|2505|2499|2501.9|2495.9|78
1600182600000|2020-09-15 15:10:00|2504.6|2498.6|2502.8|2496.8|2505.8|2499.8|2502.8|2496.8|72
1600182900000|2020-09-15 15:15:00|2503|2497|2504|2498|2504.8|2498.8|2503|2497|48
1600183200000|2020-09-15 15:20:00|2504.3|2498.3|2502|2496|2504.5|2498.5|2502|2496|37
1600183500000|2020-09-15 15:25:00|2501.9|2495.9|2503|2497|2503.8|2497.8|2501.8|2495.8|40
1600183800000|2020-09-15 15:30:00|2502.9|2496.9|2505.4|2499.4|2505.5|2499.5|2502.6|2496.6|45
1600184100000|2020-09-15 15:35:00|2505.5|2499.5|2507|2501|2507.8|2501.8|2504.8|2498.8|50
1600184400000|2020-09-15 15:40:00|2506.9|2500.9|2506|2500|2506.9|2500.9|2503.5|2497.5|67
1600184700000|2020-09-15 15:45:00|2506.5|2500.5|2505.4|2499.4|2506.6|2500.6|2504|2498|67
1600185000000|2020-09-15 15:50:00|2505.5|2499.5|2506|2500|2506.4|2500.4|2505.5|2499.5|17
1600185300000|2020-09-15 15:55:00|2506.4|2500.4|2504|2498|2506.6|2500.6|2503.5|2497.5|18
1600185600000|2020-09-15 16:00:00|2503.9|2497.9|2504.8|2498.8|2505.4|2499.4|2500|2494|36
1600185900000|2020-09-15 16:05:00|2504.4|2498.4|2504.4|2498.4|2505|2499|2504|2498|15
1600186200000|2020-09-15 16:10:00|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2503.5|2497.5|7
1600186500000|2020-09-15 16:15:00|2504.8|2498.8|2505.3|2499.3|2505.5|2499.5|2504.8|2498.8|7
1600186800000|2020-09-15 16:20:00|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.5|2499.5|6
1600187100000|2020-09-15 16:25:00|2506|2500|2505|2499|2507.1|2501.1|2505|2499|15
1600187400000|2020-09-15 16:30:00|2504.5|2498.5|2501.9|2495.9|2505|2499|2501.9|2495.9|24
1600187700000|2020-09-15 16:35:00|2502.5|2496.5|2502.5|2496.5|2503|2497|2501.3|2495.3|34
1600188000000|2020-09-15 16:40:00|2502.3|2496.3|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|7
1600188300000|2020-09-15 16:45:00|2501.8|2495.8|2504.4|2498.4|2504.4|2498.4|2501.8|2495.8|13
1600188600000|2020-09-15 16:50:00|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1600188900000|2020-09-15 16:55:00|2504.3|2498.3|2506.5|2500.5|2506.5|2500.5|2504.3|2498.3|11
1600214400000|2020-09-16 00:00:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1600214700000|2020-09-16 00:05:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1600215000000|2020-09-16 00:10:00|2505.8|2499.8|2504.9|2498.9|2505.8|2499.8|2504.9|2498.9|3
1600215600000|2020-09-16 00:20:00|2504.3|2498.3|2503.6|2497.6|2504.8|2498.8|2503.4|2497.4|9
1600215900000|2020-09-16 00:25:00|2503.9|2497.9|2503.6|2497.6|2503.9|2497.9|2503.6|2497.6|2
1600216200000|2020-09-16 00:30:00|2503.9|2497.9|2505.3|2499.3|2505.3|2499.3|2503.9|2497.9|4
1600216500000|2020-09-16 00:35:00|2505.4|2499.4|2506.1|2500.1|2506.3|2500.3|2505.4|2499.4|3
1600216800000|2020-09-16 00:40:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.4|2499.4|3
1600217700000|2020-09-16 00:55:00|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.6|2498.6|6
1600218000000|2020-09-16 01:00:00|2504.4|2498.4|2501.1|2495.1|2505.6|2499.6|2500.8|2494.8|61
1600218300000|2020-09-16 01:05:00|2501.3|2495.3|2505.1|2499.1|2505.8|2499.8|2501.3|2495.3|38
1600218600000|2020-09-16 01:10:00|2505.4|2499.4|2504.3|2498.3|2507.8|2501.8|2502.5|2496.5|56
1600218900000|2020-09-16 01:15:00|2504.1|2498.1|2504.1|2498.1|2506.6|2500.6|2501.8|2495.8|32
1600219200000|2020-09-16 01:20:00|2504.6|2498.6|2504.8|2498.8|2505.3|2499.3|2503.3|2497.3|42
1600219500000|2020-09-16 01:25:00|2504.6|2498.6|2505.5|2499.5|2506|2500|2503.8|2497.8|50
1600219800000|2020-09-16 01:30:00|2505|2499|2506.3|2500.3|2506.4|2500.4|2504.8|2498.8|17
1600220100000|2020-09-16 01:35:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2502.9|2496.9|50
1600220400000|2020-09-16 01:40:00|2505.4|2499.4|2508|2502|2508|2502|2504.9|2498.9|16
1600220700000|2020-09-16 01:45:00|2507.3|2501.3|2510.9|2504.9|2511.8|2505.8|2507.3|2501.3|32
1600221000000|2020-09-16 01:50:00|2510.3|2504.3|2509.4|2503.4|2511.3|2505.3|2508.6|2502.6|33
1600221300000|2020-09-16 01:55:00|2509.6|2503.6|2512.3|2506.3|2512.9|2506.9|2509.6|2503.6|20
1600221600000|2020-09-16 02:00:00|2512|2506|2512.1|2506.1|2513.4|2507.4|2512|2506|35
1600221900000|2020-09-16 02:05:00|2512.3|2506.3|2511.3|2505.3|2513.8|2507.8|2511.3|2505.3|67
1600222200000|2020-09-16 02:10:00|2511.4|2505.4|2514.3|2508.3|2514.3|2508.3|2511.3|2505.3|45
1600222500000|2020-09-16 02:15:00|2514.5|2508.5|2515|2509|2515|2509|2514.5|2508.5|3
1600222800000|2020-09-16 02:20:00|2514.8|2508.8|2514.5|2508.5|2515|2509|2514.5|2508.5|3
1600223100000|2020-09-16 02:25:00|2515|2509|2515|2509|2515|2509|2514.5|2508.5|3
1600223400000|2020-09-16 02:30:00|2514.3|2508.3|2513.5|2507.5|2515.3|2509.3|2512.5|2506.5|32
1600223700000|2020-09-16 02:35:00|2514|2508|2513.5|2507.5|2514.4|2508.4|2513.3|2507.3|25
1600224000000|2020-09-16 02:40:00|2513.3|2507.3|2513.3|2507.3|2513.6|2507.6|2512.5|2506.5|17
1600224300000|2020-09-16 02:45:00|2513.4|2507.4|2511.9|2505.9|2513.4|2507.4|2511.4|2505.4|28
1600224600000|2020-09-16 02:50:00|2511.4|2505.4|2512.8|2506.8|2512.8|2506.8|2511.4|2505.4|15
1600224900000|2020-09-16 02:55:00|2513|2507|2514.3|2508.3|2515.3|2509.3|2513|2507|11
1600225200000|2020-09-16 03:00:00|2514.4|2508.4|2516|2510|2516.3|2510.3|2514.4|2508.4|28
1600225500000|2020-09-16 03:05:00|2516.5|2510.5|2516|2510|2517.5|2511.5|2515.9|2509.9|12
1600225800000|2020-09-16 03:10:00|2515.5|2509.5|2516.5|2510.5|2516.5|2510.5|2515|2509|19
1600226100000|2020-09-16 03:15:00|2516|2510|2515.8|2509.8|2516|2510|2515.4|2509.4|10
1600226400000|2020-09-16 03:20:00|2515.6|2509.6|2513.5|2507.5|2515.6|2509.6|2513|2507|21
1600226700000|2020-09-16 03:25:00|2513.3|2507.3|2511.8|2505.8|2514|2508|2511.5|2505.5|19
1600227000000|2020-09-16 03:30:00|2512|2506|2512.3|2506.3|2513.8|2507.8|2512|2506|7
1600227600000|2020-09-16 03:40:00|2512.1|2506.1|2511|2505|2512.1|2506.1|2511|2505|12
1600227900000|2020-09-16 03:45:00|2511.3|2505.3|2510.6|2504.6|2511.5|2505.5|2510.3|2504.3|21
1600228200000|2020-09-16 03:50:00|2510.4|2504.4|2510.3|2504.3|2510.4|2504.4|2510.3|2504.3|2
1600228500000|2020-09-16 03:55:00|2510.4|2504.4|2511.1|2505.1|2511.1|2505.1|2510.4|2504.4|5
1600228800000|2020-09-16 04:00:00|2511.3|2505.3|2512.5|2506.5|2512.5|2506.5|2511.3|2505.3|3
1600229100000|2020-09-16 04:05:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2511.8|2505.8|10
1600231200000|2020-09-16 04:40:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1600232100000|2020-09-16 04:55:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1600232400000|2020-09-16 05:00:00|2510.8|2504.8|2512.5|2506.5|2512.5|2506.5|2510.8|2504.8|5
1600232700000|2020-09-16 05:05:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512|2506|4
1600233000000|2020-09-16 05:10:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|2
1600233300000|2020-09-16 05:15:00|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|3
1600233600000|2020-09-16 05:20:00|2511|2505|2512|2506|2512|2506|2510.8|2504.8|7
1600233900000|2020-09-16 05:25:00|2511.9|2505.9|2511.8|2505.8|2511.9|2505.9|2511|2505|5
1600234200000|2020-09-16 05:30:00|2512|2506|2511|2505|2512.3|2506.3|2510.3|2504.3|71
1600234500000|2020-09-16 05:35:00|2510.8|2504.8|2511|2505|2512.5|2506.5|2510.8|2504.8|29
1600234800000|2020-09-16 05:40:00|2510.8|2504.8|2501.3|2495.3|2510.8|2504.8|2501|2495|89
1600235100000|2020-09-16 05:45:00|2501.1|2495.1|2504.3|2498.3|2504.6|2498.6|2498.5|2492.5|103
1600235400000|2020-09-16 05:50:00|2504.6|2498.6|2508.6|2502.6|2508.6|2502.6|2504.6|2498.6|40
1600235700000|2020-09-16 05:55:00|2508.4|2502.4|2512|2506|2512.3|2506.3|2508.4|2502.4|44
1600236000000|2020-09-16 06:00:00|2512.5|2506.5|2510.8|2504.8|2514|2508|2509.8|2503.8|60
1600236300000|2020-09-16 06:05:00|2511|2505|2510.3|2504.3|2513|2507|2509.9|2503.9|68
1600236600000|2020-09-16 06:10:00|2510|2504|2506.6|2500.6|2511|2505|2505.3|2499.3|73
1600236900000|2020-09-16 06:15:00|2506.4|2500.4|2511|2505|2511.8|2505.8|2506.3|2500.3|53
1600237200000|2020-09-16 06:20:00|2510.8|2504.8|2509.6|2503.6|2510.8|2504.8|2507.4|2501.4|48
1600237500000|2020-09-16 06:25:00|2509.4|2503.4|2510.6|2504.6|2511|2505|2508.8|2502.8|53
1600237800000|2020-09-16 06:30:00|2510.8|2504.8|2511|2505|2512.5|2506.5|2510.8|2504.8|47
1600238100000|2020-09-16 06:35:00|2511.3|2505.3|2514.5|2508.5|2514.5|2508.5|2511|2505|39
1600238400000|2020-09-16 06:40:00|2515|2509|2518.5|2512.5|2518.5|2512.5|2512.5|2506.5|57
1600238700000|2020-09-16 06:45:00|2518.8|2512.8|2520|2514|2521.8|2515.8|2515|2509|66
1600239000000|2020-09-16 06:50:00|2520.5|2514.5|2519.5|2513.5|2520.5|2514.5|2518.8|2512.8|37
1600239300000|2020-09-16 06:55:00|2520|2514|2518.4|2512.4|2520|2514|2517.6|2511.6|24
1600239600000|2020-09-16 07:00:00|2519.3|2513.3|2520.4|2514.4|2524|2518|2518|2512|109
1600239900000|2020-09-16 07:05:00|2520.5|2514.5|2524.3|2518.3|2525.5|2519.5|2520.5|2514.5|52
1600240200000|2020-09-16 07:10:00|2524.8|2518.8|2523.9|2517.9|2528.9|2522.9|2523.9|2517.9|64
1600240500000|2020-09-16 07:15:00|2523.6|2517.6|2527|2521|2527.3|2521.3|2523.3|2517.3|19
1600240800000|2020-09-16 07:20:00|2527.3|2521.3|2530|2524|2531|2525|2527.3|2521.3|46
1600241100000|2020-09-16 07:25:00|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2529.8|2523.8|46
1600241400000|2020-09-16 07:30:00|2532|2526|2532.3|2526.3|2535|2529|2531.5|2525.5|51
1600241700000|2020-09-16 07:35:00|2532.5|2526.5|2532.5|2526.5|2534.3|2528.3|2530.3|2524.3|54
1600242000000|2020-09-16 07:40:00|2532.3|2526.3|2530.5|2524.5|2532.5|2526.5|2530.3|2524.3|27
1600242300000|2020-09-16 07:45:00|2530.8|2524.8|2531|2525|2532.5|2526.5|2530.5|2524.5|33
1600242600000|2020-09-16 07:50:00|2531.5|2525.5|2530|2524|2531.5|2525.5|2529.8|2523.8|9
1600242900000|2020-09-16 07:55:00|2530.5|2524.5|2531.8|2525.8|2532.3|2526.3|2530.5|2524.5|8
1600243200000|2020-09-16 08:00:00|2532.3|2526.3|2530.5|2524.5|2532.3|2526.3|2529.5|2523.5|44
1600243500000|2020-09-16 08:05:00|2530.6|2524.6|2536.9|2530.9|2536.9|2530.9|2530.6|2524.6|35
1600243800000|2020-09-16 08:10:00|2535|2529|2538.3|2532.3|2540.8|2534.8|2535|2529|49
1600244100000|2020-09-16 08:15:00|2538.8|2532.8|2537.5|2531.5|2538.8|2532.8|2536.6|2530.6|40
1600244400000|2020-09-16 08:20:00|2537.4|2531.4|2535.8|2529.8|2539.2|2533.2|2535|2529|32
1600244700000|2020-09-16 08:25:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2534|2528|30
1600245000000|2020-09-16 08:30:00|2535.8|2529.8|2534.5|2528.5|2535.8|2529.8|2534|2528|27
1600245300000|2020-09-16 08:35:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|10
1600245600000|2020-09-16 08:40:00|2535.5|2529.5|2537.3|2531.3|2537.3|2531.3|2534.8|2528.8|16
1600245900000|2020-09-16 08:45:00|2537.8|2531.8|2537.3|2531.3|2538.8|2532.8|2537.3|2531.3|19
1600246200000|2020-09-16 08:50:00|2537.5|2531.5|2535.4|2529.4|2538.5|2532.5|2534.5|2528.5|41
1600246500000|2020-09-16 08:55:00|2535.5|2529.5|2534|2528|2536.5|2530.5|2532.5|2526.5|42
1600246800000|2020-09-16 09:00:00|2533.9|2527.9|2534.8|2528.8|2536|2530|2533.8|2527.8|31
1600247100000|2020-09-16 09:05:00|2535.3|2529.3|2534.5|2528.5|2536.5|2530.5|2533.6|2527.6|29
1600247400000|2020-09-16 09:10:00|2533.6|2527.6|2532.5|2526.5|2533.6|2527.6|2531.5|2525.5|11
1600247700000|2020-09-16 09:15:00|2532.8|2526.8|2531.5|2525.5|2534|2528|2531|2525|31
1600248000000|2020-09-16 09:20:00|2530.3|2524.3|2533|2527|2534|2528|2530.3|2524.3|19
1600248300000|2020-09-16 09:25:00|2533.1|2527.1|2534.8|2528.8|2534.9|2528.9|2533|2527|17
1600248600000|2020-09-16 09:30:00|2534|2528|2532.8|2526.8|2534|2528|2531.9|2525.9|16
1600248900000|2020-09-16 09:35:00|2533|2527|2532|2526|2533.5|2527.5|2531.8|2525.8|16
1600249200000|2020-09-16 09:40:00|2532.1|2526.1|2536.5|2530.5|2536.5|2530.5|2532.1|2526.1|36
1600249500000|2020-09-16 09:45:00|2536.4|2530.4|2537.4|2531.4|2537.8|2531.8|2536.3|2530.3|39
1600249800000|2020-09-16 09:50:00|2537|2531|2537.3|2531.3|2537.8|2531.8|2536.8|2530.8|27
1600250100000|2020-09-16 09:55:00|2537.5|2531.5|2537.8|2531.8|2538|2532|2537.5|2531.5|8
1600250400000|2020-09-16 10:00:00|2537.5|2531.5|2538|2532|2538.8|2532.8|2537.3|2531.3|13
1600250700000|2020-09-16 10:05:00|2538.1|2532.1|2539.5|2533.5|2540|2534|2538.1|2532.1|33
1600251000000|2020-09-16 10:10:00|2540|2534|2537.3|2531.3|2541.7|2535.7|2536.8|2530.8|21
1600251300000|2020-09-16 10:15:00|2537.5|2531.5|2538.8|2532.8|2540.5|2534.5|2537.5|2531.5|38
1600251600000|2020-09-16 10:20:00|2539|2533|2539.5|2533.5|2541.5|2535.5|2538.8|2532.8|32
1600251900000|2020-09-16 10:25:00|2539.8|2533.8|2539.1|2533.1|2540.5|2534.5|2538.6|2532.6|19
1600252200000|2020-09-16 10:30:00|2539.2|2533.2|2537.5|2531.5|2539.5|2533.5|2537.5|2531.5|16
1600252500000|2020-09-16 10:35:00|2537.6|2531.6|2537.8|2531.8|2541.8|2535.8|2537.6|2531.6|16
1600252800000|2020-09-16 10:40:00|2538.5|2532.5|2537.6|2531.6|2540|2534|2535.6|2529.6|28
1600253100000|2020-09-16 10:45:00|2537.9|2531.9|2537.3|2531.3|2538|2532|2537.3|2531.3|13
1600253400000|2020-09-16 10:50:00|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|3
1600253700000|2020-09-16 10:55:00|2537.3|2531.3|2537.9|2531.9|2538|2532|2535.5|2529.5|18
1600254000000|2020-09-16 11:00:00|2536.8|2530.8|2537.4|2531.4|2540.4|2534.4|2536.5|2530.5|32
1600254300000|2020-09-16 11:05:00|2537.5|2531.5|2536|2530|2537.7|2531.7|2534.5|2528.5|19
1600254600000|2020-09-16 11:10:00|2536.6|2530.6|2536.3|2530.3|2539.7|2533.7|2535.8|2529.8|28
1600254900000|2020-09-16 11:15:00|2536.8|2530.8|2535.3|2529.3|2539.2|2533.2|2534.5|2528.5|34
1600255200000|2020-09-16 11:20:00|2534|2528|2534.5|2528.5|2535|2529|2534|2528|22
1600255500000|2020-09-16 11:25:00|2534.8|2528.8|2534.5|2528.5|2537|2531|2534.5|2528.5|44
1600255800000|2020-09-16 11:30:00|2534.6|2528.6|2534|2528|2535|2529|2532.5|2526.5|35
1600256100000|2020-09-16 11:35:00|2533.9|2527.9|2530.5|2524.5|2534.3|2528.3|2530.5|2524.5|28
1600256400000|2020-09-16 11:40:00|2531|2525|2531|2525|2532.5|2526.5|2530.8|2524.8|17
1600256700000|2020-09-16 11:45:00|2531.5|2525.5|2531.5|2525.5|2532.6|2526.6|2530.6|2524.6|22
1600257000000|2020-09-16 11:50:00|2531.4|2525.4|2533|2527|2533.4|2527.4|2526.6|2520.6|86
1600257300000|2020-09-16 11:55:00|2532.9|2526.9|2531.8|2525.8|2533|2527|2531.5|2525.5|33
1600257600000|2020-09-16 12:00:00|2531.5|2525.5|2535.5|2529.5|2535.8|2529.8|2531.3|2525.3|23
1600257900000|2020-09-16 12:05:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2535|2529|9
1600258200000|2020-09-16 12:10:00|2535.1|2529.1|2535|2529|2535.8|2529.8|2534.7|2528.7|46
1600258500000|2020-09-16 12:15:00|2535.1|2529.1|2535.8|2529.8|2535.8|2529.8|2534.9|2528.9|21
1600258800000|2020-09-16 12:20:00|2536.5|2530.5|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|20
1600259100000|2020-09-16 12:25:00|2535.4|2529.4|2533.4|2527.4|2536.1|2530.1|2532.2|2526.2|33
1600259400000|2020-09-16 12:30:00|2533.5|2527.5|2529|2523|2533.9|2527.9|2529|2523|51
1600259700000|2020-09-16 12:35:00|2529.3|2523.3|2526.4|2520.4|2529.4|2523.4|2526.4|2520.4|78
1600260000000|2020-09-16 12:40:00|2526.5|2520.5|2525.9|2519.9|2527.3|2521.3|2524|2518|60
1600260300000|2020-09-16 12:45:00|2526|2520|2525.4|2519.4|2527.5|2521.5|2525|2519|37
1600260600000|2020-09-16 12:50:00|2525.6|2519.6|2528.1|2522.1|2531.1|2525.1|2525.4|2519.4|19
1600260900000|2020-09-16 12:55:00|2528.4|2522.4|2529|2523|2531.7|2525.7|2527.3|2521.3|41
1600261200000|2020-09-16 13:00:00|2529.1|2523.1|2529.9|2523.9|2532|2526|2526.5|2520.5|166
1600261500000|2020-09-16 13:05:00|2529.6|2523.6|2527.4|2521.4|2529.6|2523.6|2525.9|2519.9|145
1600261800000|2020-09-16 13:10:00|2527.6|2521.6|2525|2519|2528|2522|2525|2519|79
1600262100000|2020-09-16 13:15:00|2525.5|2519.5|2529.8|2523.8|2530|2524|2525.5|2519.5|36
1600262400000|2020-09-16 13:20:00|2529|2523|2529.1|2523.1|2531.8|2525.8|2527.6|2521.6|69
1600262700000|2020-09-16 13:25:00|2529.4|2523.4|2528.1|2522.1|2532.6|2526.6|2527.6|2521.6|57
1600263000000|2020-09-16 13:30:00|2527.9|2521.9|2529.4|2523.4|2530.8|2524.8|2525.6|2519.6|75
1600263300000|2020-09-16 13:35:00|2529|2523|2529|2523|2530.4|2524.4|2525.2|2519.2|55
1600263600000|2020-09-16 13:40:00|2529.9|2523.9|2527.4|2521.4|2532|2526|2527.1|2521.1|72
1600263900000|2020-09-16 13:45:00|2527.6|2521.6|2528.6|2522.6|2530|2524|2527.5|2521.5|39
1600264200000|2020-09-16 13:50:00|2528.5|2522.5|2527.1|2521.1|2529.5|2523.5|2527|2521|26
1600264500000|2020-09-16 13:55:00|2527|2521|2527|2521|2528.6|2522.6|2526.5|2520.5|28
1600264800000|2020-09-16 14:00:00|2527.1|2521.1|2525.4|2519.4|2527.5|2521.5|2525.4|2519.4|42
1600265100000|2020-09-16 14:05:00|2525.1|2519.1|2523.1|2517.1|2525.1|2519.1|2522.5|2516.5|34
1600265400000|2020-09-16 14:10:00|2523|2517|2516.5|2510.5|2523|2517|2516.5|2510.5|72
1600265700000|2020-09-16 14:15:00|2516.8|2510.8|2513.5|2507.5|2518.5|2512.5|2513.5|2507.5|68
1600266000000|2020-09-16 14:20:00|2513.6|2507.6|2518.5|2512.5|2518.8|2512.8|2511.3|2505.3|60
1600266300000|2020-09-16 14:25:00|2518|2512|2518.3|2512.3|2518.8|2512.8|2514.9|2508.9|53
1600266600000|2020-09-16 14:30:00|2517.8|2511.8|2521.5|2515.5|2522.8|2516.8|2515.9|2509.9|83
1600266900000|2020-09-16 14:35:00|2521.6|2515.6|2525|2519|2525|2519|2518.3|2512.3|106
1600267200000|2020-09-16 14:40:00|2525.1|2519.1|2526|2520|2526.5|2520.5|2523.5|2517.5|108
1600267500000|2020-09-16 14:45:00|2526.1|2520.1|2524.8|2518.8|2526.3|2520.3|2523.5|2517.5|115
1600267800000|2020-09-16 14:50:00|2525|2519|2527.3|2521.3|2527.8|2521.8|2524.8|2518.8|79
1600268100000|2020-09-16 14:55:00|2527.5|2521.5|2530.5|2524.5|2533.8|2527.8|2527.5|2521.5|141
1600268400000|2020-09-16 15:00:00|2530.4|2524.4|2530.9|2524.9|2532.8|2526.8|2529.5|2523.5|101
1600268700000|2020-09-16 15:05:00|2531|2525|2531.9|2525.9|2533.3|2527.3|2531|2525|43
1600269000000|2020-09-16 15:10:00|2531.6|2525.6|2531.4|2525.4|2532|2526|2529|2523|42
1600269300000|2020-09-16 15:15:00|2531.5|2525.5|2531|2525|2532|2526|2530|2524|31
1600269600000|2020-09-16 15:20:00|2530.8|2524.8|2531|2525|2531.5|2525.5|2530|2524|60
1600269900000|2020-09-16 15:25:00|2530.9|2524.9|2530.5|2524.5|2533.8|2527.8|2530.3|2524.3|47
1600270200000|2020-09-16 15:30:00|2531|2525|2529.9|2523.9|2531.6|2525.6|2529.9|2523.9|30
1600270500000|2020-09-16 15:35:00|2530|2524|2529.9|2523.9|2531.5|2525.5|2529.4|2523.4|20
1600270800000|2020-09-16 15:40:00|2529.6|2523.6|2528.5|2522.5|2532.2|2526.2|2528.5|2522.5|15
1600271100000|2020-09-16 15:45:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|9
1600271400000|2020-09-16 15:50:00|2527.9|2521.9|2529.4|2523.4|2529.4|2523.4|2527.1|2521.1|20
1600271700000|2020-09-16 15:55:00|2530|2524|2528.8|2522.8|2530.4|2524.4|2528.3|2522.3|16
1600272000000|2020-09-16 16:00:00|2528.3|2522.3|2530|2524|2530.1|2524.1|2528.3|2522.3|24
1600272300000|2020-09-16 16:05:00|2530.1|2524.1|2531.5|2525.5|2531.5|2525.5|2530|2524|12
1600272600000|2020-09-16 16:10:00|2531.8|2525.8|2531.6|2525.6|2532.4|2526.4|2531.5|2525.5|10
1600272900000|2020-09-16 16:15:00|2531.9|2525.9|2532.5|2526.5|2532.6|2526.6|2531.5|2525.5|10
1600273200000|2020-09-16 16:20:00|2532.4|2526.4|2531.6|2525.6|2532.4|2526.4|2531.6|2525.6|5
1600273500000|2020-09-16 16:25:00|2531.8|2525.8|2532.3|2526.3|2532.8|2526.8|2530.1|2524.1|25
1600273800000|2020-09-16 16:30:00|2532.1|2526.1|2533|2527|2533.1|2527.1|2532|2526|10
1600274100000|2020-09-16 16:35:00|2533.1|2527.1|2531.6|2525.6|2533.6|2527.6|2531.6|2525.6|30
1600274400000|2020-09-16 16:40:00|2531.8|2525.8|2531.6|2525.6|2532.1|2526.1|2531.3|2525.3|19
1600274700000|2020-09-16 16:45:00|2531.5|2525.5|2529|2523|2531.5|2525.5|2528.8|2522.8|24
1600275000000|2020-09-16 16:50:00|2529.1|2523.1|2529|2523|2529.6|2523.6|2528.3|2522.3|59
1600275300000|2020-09-16 16:55:00|2529.1|2523.1|2529.8|2523.8|2530|2524|2528.8|2522.8|26
1600300800000|2020-09-17 00:00:00|2527.1|2521.1|2530.6|2524.6|2530.6|2524.6|2527.1|2521.1|7
1600301400000|2020-09-17 00:10:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1600301700000|2020-09-17 00:15:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1600302000000|2020-09-17 00:20:00|2529.8|2523.8|2526.9|2520.9|2529.8|2523.8|2526.9|2520.9|9
1600302300000|2020-09-17 00:25:00|2526.6|2520.6|2524.3|2518.3|2526.8|2520.8|2524.1|2518.1|6
1600302600000|2020-09-17 00:30:00|2525|2519|2519.5|2513.5|2525|2519|2519.5|2513.5|21
1600302900000|2020-09-17 00:35:00|2518.5|2512.5|2519.6|2513.6|2519.6|2513.6|2517.8|2511.8|8
1600303200000|2020-09-17 00:40:00|2519.9|2513.9|2522.1|2516.1|2522.1|2516.1|2519.9|2513.9|3
1600303500000|2020-09-17 00:45:00|2521.9|2515.9|2519.8|2513.8|2521.9|2515.9|2518.8|2512.8|31
1600303800000|2020-09-17 00:50:00|2519.9|2513.9|2519.9|2513.9|2520.8|2514.8|2519|2513|25
1600304100000|2020-09-17 00:55:00|2520.1|2514.1|2518.9|2512.9|2520.1|2514.1|2518.9|2512.9|4
1600304400000|2020-09-17 01:00:00|2519.6|2513.6|2516.3|2510.3|2521.8|2515.8|2516.3|2510.3|130
1600304700000|2020-09-17 01:05:00|2516.1|2510.1|2509.8|2503.8|2516.3|2510.3|2506|2500|108
1600305000000|2020-09-17 01:10:00|2509.5|2503.5|2506.3|2500.3|2510.1|2504.1|2505.3|2499.3|69
1600305300000|2020-09-17 01:15:00|2505.8|2499.8|2505.8|2499.8|2507.6|2501.6|2504.5|2498.5|94
1600305600000|2020-09-17 01:20:00|2505.4|2499.4|2505.6|2499.6|2507.6|2501.6|2503.5|2497.5|42
1600305900000|2020-09-17 01:25:00|2505.4|2499.4|2500|2494|2505.4|2499.4|2499.5|2493.5|104
1600306200000|2020-09-17 01:30:00|2499.8|2493.8|2498.8|2492.8|2504|2498|2498.8|2492.8|105
1600306500000|2020-09-17 01:35:00|2498.5|2492.5|2497.6|2491.6|2498.5|2492.5|2494|2488|72
1600306800000|2020-09-17 01:40:00|2497.8|2491.8|2498.5|2492.5|2500.3|2494.3|2497|2491|119
1600307100000|2020-09-17 01:45:00|2498.6|2492.6|2500.5|2494.5|2500.5|2494.5|2497.5|2491.5|64
1600307400000|2020-09-17 01:50:00|2500.4|2494.4|2499.3|2493.3|2503.1|2497.1|2498.3|2492.3|87
1600307700000|2020-09-17 01:55:00|2499|2493|2497.5|2491.5|2499|2493|2494.9|2488.9|114
1600308000000|2020-09-17 02:00:00|2497.8|2491.8|2496.1|2490.1|2497.8|2491.8|2494.8|2488.8|79
1600308300000|2020-09-17 02:05:00|2496.3|2490.3|2500.6|2494.6|2500.8|2494.8|2495.1|2489.1|78
1600308600000|2020-09-17 02:10:00|2500.8|2494.8|2501.9|2495.9|2505.8|2499.8|2500.6|2494.6|97
1600308900000|2020-09-17 02:15:00|2501.5|2495.5|2501.9|2495.9|2503.1|2497.1|2500.1|2494.1|24
1600309200000|2020-09-17 02:20:00|2501.4|2495.4|2500.6|2494.6|2502.3|2496.3|2500.4|2494.4|13
1600309500000|2020-09-17 02:25:00|2500.4|2494.4|2501.3|2495.3|2501.3|2495.3|2499.9|2493.9|7
1600309800000|2020-09-17 02:30:00|2500.8|2494.8|2502.6|2496.6|2504.3|2498.3|2500.8|2494.8|47
1600310100000|2020-09-17 02:35:00|2502.4|2496.4|2499.3|2493.3|2502.4|2496.4|2496.8|2490.8|53
1600310400000|2020-09-17 02:40:00|2499.4|2493.4|2501.5|2495.5|2501.9|2495.9|2499|2493|47
1600310700000|2020-09-17 02:45:00|2501.3|2495.3|2497.6|2491.6|2501.3|2495.3|2497.6|2491.6|77
1600311000000|2020-09-17 02:50:00|2497.4|2491.4|2495.1|2489.1|2497.4|2491.4|2494.9|2488.9|27
1600311300000|2020-09-17 02:55:00|2494.8|2488.8|2495.3|2489.3|2495.8|2489.8|2493.8|2487.8|15
1600311600000|2020-09-17 03:00:00|2494.3|2488.3|2497|2491|2498|2492|2494.3|2488.3|34
1600311900000|2020-09-17 03:05:00|2497.1|2491.1|2499.5|2493.5|2500|2494|2497.1|2491.1|51
1600312200000|2020-09-17 03:10:00|2498.9|2492.9|2498.8|2492.8|2499.4|2493.4|2496.9|2490.9|54
1600312500000|2020-09-17 03:15:00|2498.5|2492.5|2495.8|2489.8|2499.3|2493.3|2495.3|2489.3|28
1600312800000|2020-09-17 03:20:00|2495.3|2489.3|2496.8|2490.8|2497|2491|2494.3|2488.3|27
1600313100000|2020-09-17 03:25:00|2496.3|2490.3|2498|2492|2498.5|2492.5|2496.3|2490.3|32
1600313400000|2020-09-17 03:30:00|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497|2491|20
1600313700000|2020-09-17 03:35:00|2497.4|2491.4|2496.6|2490.6|2497.6|2491.6|2496|2490|5
1600314000000|2020-09-17 03:40:00|2496.8|2490.8|2499|2493|2499.8|2493.8|2496.8|2490.8|17
1600314300000|2020-09-17 03:45:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.3|2492.3|10
1600314600000|2020-09-17 03:50:00|2498.5|2492.5|2497|2491|2498.8|2492.8|2497|2491|4
1600314900000|2020-09-17 03:55:00|2497.1|2491.1|2496.4|2490.4|2497.8|2491.8|2496.3|2490.3|21
1600315200000|2020-09-17 04:00:00|2496.6|2490.6|2497|2491|2497.8|2491.8|2496.5|2490.5|25
1600315500000|2020-09-17 04:05:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1600315800000|2020-09-17 04:10:00|2497.3|2491.3|2498.6|2492.6|2498.6|2492.6|2497.3|2491.3|7
1600316100000|2020-09-17 04:15:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1600316400000|2020-09-17 04:20:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1600317000000|2020-09-17 04:30:00|2497.4|2491.4|2496.3|2490.3|2498.3|2492.3|2496.3|2490.3|6
1600317300000|2020-09-17 04:35:00|2496.4|2490.4|2494.5|2488.5|2496.8|2490.8|2494.5|2488.5|6
1600317900000|2020-09-17 04:45:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1600318500000|2020-09-17 04:55:00|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1600318800000|2020-09-17 05:00:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2492.4|2486.4|12
1600319100000|2020-09-17 05:05:00|2493.8|2487.8|2494.5|2488.5|2494.8|2488.8|2493.8|2487.8|7
1600319400000|2020-09-17 05:10:00|2495.3|2489.3|2496.3|2490.3|2496.5|2490.5|2495.3|2489.3|12
1600319700000|2020-09-17 05:15:00|2496.1|2490.1|2494.4|2488.4|2496.3|2490.3|2494.4|2488.4|22
1600320000000|2020-09-17 05:20:00|2494.5|2488.5|2494.9|2488.9|2495.3|2489.3|2493.5|2487.5|27
1600320300000|2020-09-17 05:25:00|2495.1|2489.1|2497.3|2491.3|2497.3|2491.3|2494.8|2488.8|17
1600320600000|2020-09-17 05:30:00|2497.5|2491.5|2496.8|2490.8|2498.8|2492.8|2495.4|2489.4|36
1600320900000|2020-09-17 05:35:00|2497|2491|2497.4|2491.4|2498.3|2492.3|2496.3|2490.3|35
1600321200000|2020-09-17 05:40:00|2497.6|2491.6|2502.5|2496.5|2503.1|2497.1|2497.4|2491.4|42
1600321500000|2020-09-17 05:45:00|2502.6|2496.6|2501|2495|2502.6|2496.6|2499.3|2493.3|37
1600321800000|2020-09-17 05:50:00|2500.9|2494.9|2500|2494|2501.3|2495.3|2499.3|2493.3|22
1600322100000|2020-09-17 05:55:00|2500.3|2494.3|2499.1|2493.1|2501.3|2495.3|2499.1|2493.1|36
1600322400000|2020-09-17 06:00:00|2499.3|2493.3|2498|2492|2502.8|2496.8|2496|2490|82
1600322700000|2020-09-17 06:05:00|2497.9|2491.9|2496|2490|2498.3|2492.3|2494.3|2488.3|48
1600323000000|2020-09-17 06:10:00|2496.3|2490.3|2491.8|2485.8|2497.4|2491.4|2490.5|2484.5|114
1600323300000|2020-09-17 06:15:00|2491.6|2485.6|2488.3|2482.3|2491.6|2485.6|2487|2481|50
1600323600000|2020-09-17 06:20:00|2488.1|2482.1|2484.5|2478.5|2488.1|2482.1|2484.1|2478.1|54
1600323900000|2020-09-17 06:25:00|2483.8|2477.8|2482.8|2476.8|2485|2479|2482.5|2476.5|87
1600324200000|2020-09-17 06:30:00|2482.5|2476.5|2484.5|2478.5|2484.9|2478.9|2480.8|2474.8|64
1600324500000|2020-09-17 06:35:00|2484.8|2478.8|2479.3|2473.3|2485.5|2479.5|2477.5|2471.5|103
1600324800000|2020-09-17 06:40:00|2479|2473|2479.6|2473.6|2479.8|2473.8|2475.6|2469.6|71
1600325100000|2020-09-17 06:45:00|2480|2474|2483.3|2477.3|2484.8|2478.8|2479.4|2473.4|71
1600325400000|2020-09-17 06:50:00|2482.6|2476.6|2484.3|2478.3|2485.3|2479.3|2481.5|2475.5|23
1600325700000|2020-09-17 06:55:00|2484.1|2478.1|2483|2477|2488.4|2482.4|2481.6|2475.6|96
1600326000000|2020-09-17 07:00:00|2483.3|2477.3|2477.5|2471.5|2483.3|2477.3|2476.3|2470.3|68
1600326300000|2020-09-17 07:05:00|2477.4|2471.4|2481.3|2475.3|2481.9|2475.9|2475.8|2469.8|61
1600326600000|2020-09-17 07:10:00|2481.5|2475.5|2482|2476|2487|2481|2481.5|2475.5|90
1600326900000|2020-09-17 07:15:00|2482.3|2476.3|2483.8|2477.8|2484|2478|2478.5|2472.5|55
1600327200000|2020-09-17 07:20:00|2484|2478|2479.4|2473.4|2484.3|2478.3|2477.1|2471.1|64
1600327500000|2020-09-17 07:25:00|2479.1|2473.1|2483.5|2477.5|2483.5|2477.5|2477|2471|69
1600327800000|2020-09-17 07:30:00|2483.6|2477.6|2484.1|2478.1|2485.9|2479.9|2479.5|2473.5|87
1600328100000|2020-09-17 07:35:00|2484.5|2478.5|2478.9|2472.9|2484.9|2478.9|2478.9|2472.9|66
1600328400000|2020-09-17 07:40:00|2479|2473|2480|2474|2481.5|2475.5|2479|2473|41
1600328700000|2020-09-17 07:45:00|2480.3|2474.3|2474.9|2468.9|2480.3|2474.3|2473.5|2467.5|67
1600329000000|2020-09-17 07:50:00|2475.2|2469.2|2477.6|2471.6|2478|2472|2474.4|2468.4|42
1600329300000|2020-09-17 07:55:00|2477.9|2471.9|2479.9|2473.9|2480.5|2474.5|2477.5|2471.5|32
1600329600000|2020-09-17 08:00:00|2480|2474|2481.5|2475.5|2482.5|2476.5|2478.1|2472.1|45
1600329900000|2020-09-17 08:05:00|2481.4|2475.4|2486|2480|2486.5|2480.5|2481.4|2475.4|74
1600330200000|2020-09-17 08:10:00|2486.3|2480.3|2484.5|2478.5|2488.5|2482.5|2484.5|2478.5|55
1600330500000|2020-09-17 08:15:00|2484.8|2478.8|2485.9|2479.9|2486.8|2480.8|2484.8|2478.8|37
1600330800000|2020-09-17 08:20:00|2485.6|2479.6|2483|2477|2486.3|2480.3|2481.6|2475.6|51
1600331100000|2020-09-17 08:25:00|2483.3|2477.3|2485|2479|2486.5|2480.5|2483.3|2477.3|38
1600331400000|2020-09-17 08:30:00|2485.1|2479.1|2485.4|2479.4|2486.5|2480.5|2484.3|2478.3|41
1600331700000|2020-09-17 08:35:00|2486|2480|2484.5|2478.5|2486|2480|2484.5|2478.5|15
1600332000000|2020-09-17 08:40:00|2484.6|2478.6|2484.1|2478.1|2485.3|2479.3|2481.3|2475.3|27
1600332300000|2020-09-17 08:45:00|2484.4|2478.4|2481.3|2475.3|2485.3|2479.3|2481.3|2475.3|30
1600332600000|2020-09-17 08:50:00|2481.5|2475.5|2485.5|2479.5|2486.3|2480.3|2481.3|2475.3|41
1600332900000|2020-09-17 08:55:00|2485.4|2479.4|2485.1|2479.1|2485.5|2479.5|2484.8|2478.8|10
1600333200000|2020-09-17 09:00:00|2485.4|2479.4|2490.8|2484.8|2490.8|2484.8|2485.4|2479.4|43
1600333500000|2020-09-17 09:05:00|2490.6|2484.6|2486|2480|2490.6|2484.6|2485|2479|46
1600333800000|2020-09-17 09:10:00|2486.4|2480.4|2488.4|2482.4|2488.8|2482.8|2486|2480|29
1600334100000|2020-09-17 09:15:00|2487.8|2481.8|2485.4|2479.4|2487.8|2481.8|2485.1|2479.1|28
1600334400000|2020-09-17 09:20:00|2485.1|2479.1|2482.9|2476.9|2485.6|2479.6|2482.8|2476.8|42
1600334700000|2020-09-17 09:25:00|2483.8|2477.8|2480.5|2474.5|2483.8|2477.8|2480|2474|22
1600335000000|2020-09-17 09:30:00|2480.8|2474.8|2484.4|2478.4|2484.4|2478.4|2480.8|2474.8|33
1600335300000|2020-09-17 09:35:00|2484|2478|2483.3|2477.3|2484.1|2478.1|2482.8|2476.8|15
1600335600000|2020-09-17 09:40:00|2483|2477|2482.3|2476.3|2483|2477|2481.5|2475.5|22
1600335900000|2020-09-17 09:45:00|2482.9|2476.9|2482.3|2476.3|2483.1|2477.1|2481.3|2475.3|22
1600336200000|2020-09-17 09:50:00|2482.5|2476.5|2482.3|2476.3|2484.9|2478.9|2482.3|2476.3|27
1600336500000|2020-09-17 09:55:00|2481.8|2475.8|2481.8|2475.8|2483.8|2477.8|2480.3|2474.3|30
1600336800000|2020-09-17 10:00:00|2481.3|2475.3|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|33
1600337100000|2020-09-17 10:05:00|2480.8|2474.8|2480.5|2474.5|2482.4|2476.4|2480.3|2474.3|17
1600337400000|2020-09-17 10:10:00|2480.4|2474.4|2479.5|2473.5|2480.4|2474.4|2478.5|2472.5|18
1600337700000|2020-09-17 10:15:00|2479.4|2473.4|2481|2475|2481.3|2475.3|2478.6|2472.6|22
1600338000000|2020-09-17 10:20:00|2482|2476|2486.5|2480.5|2486.8|2480.8|2481.8|2475.8|23
1600338300000|2020-09-17 10:25:00|2486|2480|2485|2479|2486|2480|2485|2479|15
1600338600000|2020-09-17 10:30:00|2485.4|2479.4|2483.3|2477.3|2486.8|2480.8|2483.3|2477.3|21
1600338900000|2020-09-17 10:35:00|2483.6|2477.6|2483|2477|2484.1|2478.1|2482.8|2476.8|20
1600339200000|2020-09-17 10:40:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1600339500000|2020-09-17 10:45:00|2482.5|2476.5|2482|2476|2482.5|2476.5|2480.9|2474.9|12
1600339800000|2020-09-17 10:50:00|2482.1|2476.1|2486.5|2480.5|2487.5|2481.5|2482.1|2476.1|30
1600340100000|2020-09-17 10:55:00|2486.9|2480.9|2484.6|2478.6|2486.9|2480.9|2484.5|2478.5|20
1600340400000|2020-09-17 11:00:00|2484.9|2478.9|2485|2479|2487|2481|2484.3|2478.3|28
1600340700000|2020-09-17 11:05:00|2484.6|2478.6|2484|2478|2485.5|2479.5|2483.4|2477.4|22
1600341000000|2020-09-17 11:10:00|2484.1|2478.1|2484.8|2478.8|2486.4|2480.4|2484.1|2478.1|25
1600341300000|2020-09-17 11:15:00|2483.3|2477.3|2480.5|2474.5|2484|2478|2480.5|2474.5|19
1600341600000|2020-09-17 11:20:00|2480.6|2474.6|2481|2475|2483.7|2477.7|2480|2474|28
1600341900000|2020-09-17 11:25:00|2481.3|2475.3|2485.5|2479.5|2485.9|2479.9|2481|2475|33
1600342200000|2020-09-17 11:30:00|2485.6|2479.6|2484.9|2478.9|2485.9|2479.9|2484.5|2478.5|34
1600342500000|2020-09-17 11:35:00|2485.1|2479.1|2483.8|2477.8|2485.1|2479.1|2483.5|2477.5|20
1600342800000|2020-09-17 11:40:00|2484|2478|2482.5|2476.5|2484.3|2478.3|2482.3|2476.3|33
1600343100000|2020-09-17 11:45:00|2482.8|2476.8|2483.1|2477.1|2485.4|2479.4|2482.8|2476.8|16
1600343400000|2020-09-17 11:50:00|2482.9|2476.9|2489|2483|2489.5|2483.5|2482.5|2476.5|132
1600343700000|2020-09-17 11:55:00|2489.1|2483.1|2489.1|2483.1|2493.8|2487.8|2486.5|2480.5|56
1600344000000|2020-09-17 12:00:00|2488.9|2482.9|2487.9|2481.9|2491.8|2485.8|2486.5|2480.5|38
1600344300000|2020-09-17 12:05:00|2487.6|2481.6|2487.9|2481.9|2490.3|2484.3|2487|2481|44
1600344600000|2020-09-17 12:10:00|2488|2482|2489.9|2483.9|2490.1|2484.1|2487.8|2481.8|34
1600344900000|2020-09-17 12:15:00|2489.6|2483.6|2490|2484|2490.6|2484.6|2488.9|2482.9|17
1600345200000|2020-09-17 12:20:00|2490.1|2484.1|2492|2486|2492.7|2486.7|2489.8|2483.8|47
1600345500000|2020-09-17 12:25:00|2492.1|2486.1|2497.1|2491.1|2497.8|2491.8|2491.6|2485.6|46
1600345800000|2020-09-17 12:30:00|2497.3|2491.3|2497.1|2491.1|2501|2495|2495.6|2489.6|55
1600346100000|2020-09-17 12:35:00|2497.3|2491.3|2497.1|2491.1|2497.5|2491.5|2496|2490|61
1600346400000|2020-09-17 12:40:00|2497.3|2491.3|2495.5|2489.5|2497.3|2491.3|2493.8|2487.8|40
1600346700000|2020-09-17 12:45:00|2495.3|2489.3|2494|2488|2495.5|2489.5|2493.5|2487.5|40
1600347000000|2020-09-17 12:50:00|2494.1|2488.1|2492.6|2486.6|2494.8|2488.8|2492.5|2486.5|37
1600347300000|2020-09-17 12:55:00|2492.9|2486.9|2488.3|2482.3|2493.1|2487.1|2487.8|2481.8|73
1600347600000|2020-09-17 13:00:00|2488.5|2482.5|2482.5|2476.5|2490|2484|2482.4|2476.4|182
1600347900000|2020-09-17 13:05:00|2482.3|2476.3|2479.3|2473.3|2482.3|2476.3|2475.3|2469.3|148
1600348200000|2020-09-17 13:10:00|2480|2474|2479.9|2473.9|2484|2478|2475.3|2469.3|156
1600348500000|2020-09-17 13:15:00|2479.5|2473.5|2485.1|2479.1|2487.1|2481.1|2477|2471|96
1600348800000|2020-09-17 13:20:00|2484.9|2478.9|2487.4|2481.4|2488.4|2482.4|2483.5|2477.5|80
1600349100000|2020-09-17 13:25:00|2488.1|2482.1|2483.5|2477.5|2489.5|2483.5|2483.5|2477.5|90
1600349400000|2020-09-17 13:30:00|2483.6|2477.6|2489.1|2483.1|2489.9|2483.9|2483.6|2477.6|90
1600349700000|2020-09-17 13:35:00|2488.9|2482.9|2491.8|2485.8|2493.8|2487.8|2488.9|2482.9|132
1600350000000|2020-09-17 13:40:00|2491|2485|2490.4|2484.4|2491|2485|2488.3|2482.3|62
1600350300000|2020-09-17 13:45:00|2490.5|2484.5|2491|2485|2493.9|2487.9|2490.5|2484.5|56
1600350600000|2020-09-17 13:50:00|2491.3|2485.3|2499.5|2493.5|2499.5|2493.5|2491.3|2485.3|106
1600350900000|2020-09-17 13:55:00|2499.8|2493.8|2499.8|2493.8|2500.8|2494.8|2499|2493|92
1600351200000|2020-09-17 14:00:00|2500|2494|2504.3|2498.3|2504.5|2498.5|2500|2494|90
1600351500000|2020-09-17 14:05:00|2504.5|2498.5|2506.8|2500.8|2510.5|2504.5|2504.5|2498.5|143
1600351800000|2020-09-17 14:10:00|2507|2501|2507.6|2501.6|2511.8|2505.8|2506|2500|129
1600352100000|2020-09-17 14:15:00|2507.9|2501.9|2504.3|2498.3|2508.5|2502.5|2503|2497|117
1600352400000|2020-09-17 14:20:00|2504.5|2498.5|2503.6|2497.6|2510.4|2504.4|2503.6|2497.6|60
1600352700000|2020-09-17 14:25:00|2503.9|2497.9|2503.5|2497.5|2506|2500|2502.8|2496.8|52
1600353000000|2020-09-17 14:30:00|2503.6|2497.6|2507.1|2501.1|2508.5|2502.5|2503.6|2497.6|100
1600353300000|2020-09-17 14:35:00|2507.3|2501.3|2504.8|2498.8|2509.5|2503.5|2504.8|2498.8|78
1600353600000|2020-09-17 14:40:00|2505.3|2499.3|2509.6|2503.6|2511.5|2505.5|2505.3|2499.3|105
1600353900000|2020-09-17 14:45:00|2509.9|2503.9|2515.1|2509.1|2517.8|2511.8|2509.9|2503.9|139
1600354200000|2020-09-17 14:50:00|2515.4|2509.4|2516.1|2510.1|2517.9|2511.9|2513.4|2507.4|139
1600354500000|2020-09-17 14:55:00|2516|2510|2516|2510|2518.8|2512.8|2514.8|2508.8|192
1600354800000|2020-09-17 15:00:00|2515.9|2509.9|2517.3|2511.3|2517.3|2511.3|2514.5|2508.5|60
1600355100000|2020-09-17 15:05:00|2517.8|2511.8|2517.5|2511.5|2518.1|2512.1|2516.3|2510.3|40
1600355400000|2020-09-17 15:10:00|2517.8|2511.8|2520|2514|2520.4|2514.4|2517.1|2511.1|54
1600355700000|2020-09-17 15:15:00|2520.3|2514.3|2518|2512|2521.3|2515.3|2517.5|2511.5|69
1600356000000|2020-09-17 15:20:00|2518.1|2512.1|2514.8|2508.8|2518.4|2512.4|2513.9|2507.9|51
1600356300000|2020-09-17 15:25:00|2515|2509|2514.5|2508.5|2515|2509|2512.8|2506.8|55
1600356600000|2020-09-17 15:30:00|2514.8|2508.8|2514.5|2508.5|2516.1|2510.1|2513.5|2507.5|32
1600356900000|2020-09-17 15:35:00|2514.6|2508.6|2513.5|2507.5|2516.1|2510.1|2512.3|2506.3|54
1600357200000|2020-09-17 15:40:00|2513.4|2507.4|2514.5|2508.5|2514.5|2508.5|2511.5|2505.5|17
1600357500000|2020-09-17 15:45:00|2514.6|2508.6|2519|2513|2519|2513|2514.6|2508.6|32
1600357800000|2020-09-17 15:50:00|2519.4|2513.4|2519.4|2513.4|2520.1|2514.1|2518.5|2512.5|23
1600358100000|2020-09-17 15:55:00|2519.6|2513.6|2517.4|2511.4|2520|2514|2516.8|2510.8|34
1600358400000|2020-09-17 16:00:00|2517.5|2511.5|2517.8|2511.8|2519.5|2513.5|2517|2511|30
1600358700000|2020-09-17 16:05:00|2518.5|2512.5|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|8
1600359000000|2020-09-17 16:10:00|2518.9|2512.9|2517.5|2511.5|2520|2514|2517.5|2511.5|44
1600359300000|2020-09-17 16:15:00|2517.6|2511.6|2517|2511|2519|2513|2516.3|2510.3|37
1600359600000|2020-09-17 16:20:00|2516.8|2510.8|2516.4|2510.4|2517.6|2511.6|2516.4|2510.4|10
1600359900000|2020-09-17 16:25:00|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2515.9|2509.9|10
1600360200000|2020-09-17 16:30:00|2515.9|2509.9|2516|2510|2516.9|2510.9|2515.6|2509.6|16
1600360500000|2020-09-17 16:35:00|2516.1|2510.1|2516.9|2510.9|2516.9|2510.9|2516|2510|27
1600360800000|2020-09-17 16:40:00|2517|2511|2515.1|2509.1|2517.4|2511.4|2515.1|2509.1|9
1600361100000|2020-09-17 16:45:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1600361400000|2020-09-17 16:50:00|2514.9|2508.9|2514.6|2508.6|2515.1|2509.1|2514.6|2508.6|5
1600361700000|2020-09-17 16:55:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|3
1600387200000|2020-09-18 00:00:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1600405800000|2020-09-18 05:10:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1600406100000|2020-09-18 05:15:00|2543.9|2537.9|2544.6|2538.6|2545.9|2539.9|2543.4|2537.4|15
1600406700000|2020-09-18 05:25:00|2544.9|2538.9|2546.6|2540.6|2547.1|2541.1|2544.9|2538.9|9
1600407000000|2020-09-18 05:30:00|2546.9|2540.9|2545.6|2539.6|2550.4|2544.4|2543.6|2537.6|93
1600407300000|2020-09-18 05:35:00|2545.4|2539.4|2543.4|2537.4|2547.6|2541.6|2543.1|2537.1|84
1600407600000|2020-09-18 05:40:00|2543.1|2537.1|2541.9|2535.9|2544.4|2538.4|2540.6|2534.6|77
1600407900000|2020-09-18 05:45:00|2542.1|2536.1|2540.6|2534.6|2543.4|2537.4|2539.4|2533.4|64
1600408200000|2020-09-18 05:50:00|2540.9|2534.9|2541.1|2535.1|2541.9|2535.9|2537.9|2531.9|64
1600408500000|2020-09-18 05:55:00|2541.6|2535.6|2543.9|2537.9|2545.6|2539.6|2541.6|2535.6|65
1600408800000|2020-09-18 06:00:00|2544.4|2538.4|2542.6|2536.6|2546.6|2540.6|2541.1|2535.1|77
1600409100000|2020-09-18 06:05:00|2542.1|2536.1|2540.9|2534.9|2542.9|2536.9|2538.9|2532.9|101
1600409400000|2020-09-18 06:10:00|2541.1|2535.1|2540.1|2534.1|2543.6|2537.6|2540.1|2534.1|58
1600409700000|2020-09-18 06:15:00|2540.6|2534.6|2539.9|2533.9|2542.1|2536.1|2538.9|2532.9|75
1600410000000|2020-09-18 06:20:00|2539.6|2533.6|2542.1|2536.1|2544.6|2538.6|2539.6|2533.6|78
1600410300000|2020-09-18 06:25:00|2542.6|2536.6|2542.1|2536.1|2545.1|2539.1|2542.1|2536.1|61
1600410600000|2020-09-18 06:30:00|2541.9|2535.9|2543.6|2537.6|2543.9|2537.9|2539.9|2533.9|56
1600410900000|2020-09-18 06:35:00|2543.9|2537.9|2546.1|2540.1|2546.4|2540.4|2543.1|2537.1|61
1600411200000|2020-09-18 06:40:00|2546.4|2540.4|2546.9|2540.9|2547.6|2541.6|2545.6|2539.6|53
1600411500000|2020-09-18 06:45:00|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2544.1|2538.1|30
1600411800000|2020-09-18 06:50:00|2545.1|2539.1|2549.1|2543.1|2549.1|2543.1|2545.1|2539.1|48
1600412100000|2020-09-18 06:55:00|2548.9|2542.9|2550.6|2544.6|2550.6|2544.6|2547.6|2541.6|80
1600412400000|2020-09-18 07:00:00|2550.9|2544.9|2547.4|2541.4|2551.4|2545.4|2547.4|2541.4|74
1600412700000|2020-09-18 07:05:00|2547.6|2541.6|2547.9|2541.9|2548.9|2542.9|2547.4|2541.4|53
1600413000000|2020-09-18 07:10:00|2548.1|2542.1|2546.6|2540.6|2549.4|2543.4|2546.4|2540.4|50
1600413300000|2020-09-18 07:15:00|2546.9|2540.9|2550.1|2544.1|2550.4|2544.4|2546.9|2540.9|33
1600413600000|2020-09-18 07:20:00|2549.9|2543.9|2550.4|2544.4|2551.6|2545.6|2548.9|2542.9|57
1600413900000|2020-09-18 07:25:00|2550.1|2544.1|2550.1|2544.1|2550.6|2544.6|2549.9|2543.9|27
1600414200000|2020-09-18 07:30:00|2550.4|2544.4|2548.4|2542.4|2550.9|2544.9|2548.4|2542.4|59
1600414500000|2020-09-18 07:35:00|2548.6|2542.6|2546.1|2540.1|2548.9|2542.9|2546.1|2540.1|23
1600414800000|2020-09-18 07:40:00|2546.6|2540.6|2547.4|2541.4|2548.4|2542.4|2546.6|2540.6|31
1600415100000|2020-09-18 07:45:00|2547.6|2541.6|2547.4|2541.4|2548.4|2542.4|2546.1|2540.1|30
1600415400000|2020-09-18 07:50:00|2547.6|2541.6|2545.1|2539.1|2547.6|2541.6|2544.9|2538.9|18
1600415700000|2020-09-18 07:55:00|2545.4|2539.4|2544.9|2538.9|2546.4|2540.4|2544.1|2538.1|37
1600416000000|2020-09-18 08:00:00|2544.4|2538.4|2545.4|2539.4|2547.9|2541.9|2544.4|2538.4|69
1600416300000|2020-09-18 08:05:00|2545.1|2539.1|2543.1|2537.1|2545.6|2539.6|2543.1|2537.1|34
1600416600000|2020-09-18 08:10:00|2542.4|2536.4|2544.9|2538.9|2545.4|2539.4|2542.1|2536.1|33
1600416900000|2020-09-18 08:15:00|2545.4|2539.4|2545.1|2539.1|2547.4|2541.4|2544.6|2538.6|27
1600417200000|2020-09-18 08:20:00|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.1|2538.1|13
1600417500000|2020-09-18 08:25:00|2544.6|2538.6|2543.9|2537.9|2544.6|2538.6|2541.4|2535.4|24
1600417800000|2020-09-18 08:30:00|2543.6|2537.6|2542.9|2536.9|2543.9|2537.9|2542.6|2536.6|32
1600418100000|2020-09-18 08:35:00|2543.4|2537.4|2543.6|2537.6|2544.6|2538.6|2543.1|2537.1|35
1600418400000|2020-09-18 08:40:00|2543.4|2537.4|2543.9|2537.9|2544.1|2538.1|2542.1|2536.1|21
1600418700000|2020-09-18 08:45:00|2543.1|2537.1|2542.1|2536.1|2543.1|2537.1|2541.4|2535.4|32
1600419000000|2020-09-18 08:50:00|2542.6|2536.6|2542.9|2536.9|2543.1|2537.1|2541.4|2535.4|28
1600419300000|2020-09-18 08:55:00|2542.6|2536.6|2544.1|2538.1|2544.1|2538.1|2541.6|2535.6|38
1600419600000|2020-09-18 09:00:00|2543.9|2537.9|2544.6|2538.6|2545.1|2539.1|2543.6|2537.6|24
1600419900000|2020-09-18 09:05:00|2544.4|2538.4|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|11
1600420200000|2020-09-18 09:10:00|2544.4|2538.4|2544.6|2538.6|2545.9|2539.9|2544.1|2538.1|26
1600420500000|2020-09-18 09:15:00|2544.4|2538.4|2543.4|2537.4|2544.6|2538.6|2542.6|2536.6|17
1600420800000|2020-09-18 09:20:00|2543.6|2537.6|2542.9|2536.9|2543.9|2537.9|2542.6|2536.6|16
1600421100000|2020-09-18 09:25:00|2543.1|2537.1|2542.4|2536.4|2543.6|2537.6|2541.4|2535.4|16
1600421400000|2020-09-18 09:30:00|2542.6|2536.6|2541.9|2535.9|2543.6|2537.6|2541.9|2535.9|29
1600421700000|2020-09-18 09:35:00|2541.6|2535.6|2539.6|2533.6|2542.4|2536.4|2538.1|2532.1|29
1600422000000|2020-09-18 09:40:00|2539.4|2533.4|2537.9|2531.9|2540.4|2534.4|2536.9|2530.9|30
1600422300000|2020-09-18 09:45:00|2538.1|2532.1|2541.1|2535.1|2541.1|2535.1|2538.1|2532.1|24
1600422600000|2020-09-18 09:50:00|2540.4|2534.4|2541.1|2535.1|2542.1|2536.1|2540.1|2534.1|37
1600422900000|2020-09-18 09:55:00|2541.4|2535.4|2540.6|2534.6|2542.1|2536.1|2540.1|2534.1|47
1600423200000|2020-09-18 10:00:00|2540.9|2534.9|2537.1|2531.1|2540.9|2534.9|2536.6|2530.6|37
1600423500000|2020-09-18 10:05:00|2536.9|2530.9|2536.4|2530.4|2537.6|2531.6|2534.1|2528.1|41
1600423800000|2020-09-18 10:10:00|2536.9|2530.9|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|23
1600424100000|2020-09-18 10:15:00|2535.9|2529.9|2536.1|2530.1|2536.6|2530.6|2534.1|2528.1|21
1600424400000|2020-09-18 10:20:00|2536.4|2530.4|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|11
1600424700000|2020-09-18 10:25:00|2535.4|2529.4|2536.9|2530.9|2537.1|2531.1|2535.4|2529.4|10
1600425000000|2020-09-18 10:30:00|2536.6|2530.6|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|18
1600425300000|2020-09-18 10:35:00|2535.9|2529.9|2536.4|2530.4|2536.9|2530.9|2535.6|2529.6|17
1600425600000|2020-09-18 10:40:00|2536.1|2530.1|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|7
1600425900000|2020-09-18 10:45:00|2535.9|2529.9|2534.9|2528.9|2535.9|2529.9|2533.4|2527.4|31
1600426200000|2020-09-18 10:50:00|2534.6|2528.6|2535.9|2529.9|2536.6|2530.6|2534.6|2528.6|22
1600426500000|2020-09-18 10:55:00|2535.6|2529.6|2536.1|2530.1|2536.4|2530.4|2535.4|2529.4|8
1600426800000|2020-09-18 11:00:00|2536.6|2530.6|2538.6|2532.6|2539.9|2533.9|2536.1|2530.1|39
1600427100000|2020-09-18 11:05:00|2539.4|2533.4|2538.9|2532.9|2540.6|2534.6|2538.4|2532.4|24
1600427400000|2020-09-18 11:10:00|2539.1|2533.1|2539.9|2533.9|2540.1|2534.1|2538.9|2532.9|9
1600427700000|2020-09-18 11:15:00|2539.6|2533.6|2538.1|2532.1|2540.4|2534.4|2537.9|2531.9|24
1600428000000|2020-09-18 11:20:00|2537.9|2531.9|2539.1|2533.1|2539.1|2533.1|2537.9|2531.9|19
1600428300000|2020-09-18 11:25:00|2539.4|2533.4|2538.1|2532.1|2539.4|2533.4|2537.9|2531.9|11
1600428600000|2020-09-18 11:30:00|2538.4|2532.4|2538.9|2532.9|2539.4|2533.4|2537.4|2531.4|25
1600428900000|2020-09-18 11:35:00|2539.1|2533.1|2538.4|2532.4|2539.4|2533.4|2537.9|2531.9|18
1600429200000|2020-09-18 11:40:00|2538.1|2532.1|2536.4|2530.4|2538.4|2532.4|2536.4|2530.4|18
1600429500000|2020-09-18 11:45:00|2536.6|2530.6|2535.4|2529.4|2537.6|2531.6|2535.1|2529.1|21
1600429800000|2020-09-18 11:50:00|2535.1|2529.1|2532.4|2526.4|2535.1|2529.1|2531.9|2525.9|111
1600430100000|2020-09-18 11:55:00|2532.6|2526.6|2534.1|2528.1|2534.1|2528.1|2532.1|2526.1|54
1600430400000|2020-09-18 12:00:00|2533.9|2527.9|2528.1|2522.1|2534.6|2528.6|2528.1|2522.1|87
1600430700000|2020-09-18 12:05:00|2528.4|2522.4|2531.4|2525.4|2532.1|2526.1|2528.4|2522.4|44
1600431000000|2020-09-18 12:10:00|2531.1|2525.1|2533.4|2527.4|2533.6|2527.6|2529.4|2523.4|70
1600431300000|2020-09-18 12:15:00|2533.1|2527.1|2531.4|2525.4|2534.9|2528.9|2530.6|2524.6|55
1600431600000|2020-09-18 12:20:00|2531.6|2525.6|2529.1|2523.1|2531.9|2525.9|2529.1|2523.1|49
1600431900000|2020-09-18 12:25:00|2529.4|2523.4|2527.6|2521.6|2530.6|2524.6|2526.6|2520.6|75
1600432200000|2020-09-18 12:30:00|2527.4|2521.4|2530.9|2524.9|2531.4|2525.4|2526.6|2520.6|59
1600432500000|2020-09-18 12:35:00|2531.1|2525.1|2531.6|2525.6|2532.6|2526.6|2530.1|2524.1|71
1600432800000|2020-09-18 12:40:00|2531.9|2525.9|2533.9|2527.9|2534.1|2528.1|2531.9|2525.9|47
1600433100000|2020-09-18 12:45:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.1|2527.1|38
1600433400000|2020-09-18 12:50:00|2534.6|2528.6|2536.6|2530.6|2537.1|2531.1|2534.6|2528.6|27
1600433700000|2020-09-18 12:55:00|2536.9|2530.9|2533.4|2527.4|2537.6|2531.6|2532.9|2526.9|59
1600434000000|2020-09-18 13:00:00|2533.6|2527.6|2530.6|2524.6|2534.4|2528.4|2527.1|2521.1|242
1600434300000|2020-09-18 13:05:00|2530.9|2524.9|2529.1|2523.1|2534.6|2528.6|2527.4|2521.4|151
1600434600000|2020-09-18 13:10:00|2528.9|2522.9|2530.6|2524.6|2532.6|2526.6|2528.6|2522.6|171
1600434900000|2020-09-18 13:15:00|2530.1|2524.1|2531.1|2525.1|2534.1|2528.1|2529.9|2523.9|112
1600435200000|2020-09-18 13:20:00|2530.9|2524.9|2529.1|2523.1|2531.6|2525.6|2528.4|2522.4|100
1600435500000|2020-09-18 13:25:00|2528.9|2522.9|2526.9|2520.9|2531.1|2525.1|2525.9|2519.9|100
1600435800000|2020-09-18 13:30:00|2526.6|2520.6|2531.1|2525.1|2532.1|2526.1|2525.6|2519.6|107
1600436100000|2020-09-18 13:35:00|2531.4|2525.4|2529.9|2523.9|2531.9|2525.9|2528.1|2522.1|142
1600436400000|2020-09-18 13:40:00|2530.1|2524.1|2530.4|2524.4|2531.4|2525.4|2528.1|2522.1|78
1600436700000|2020-09-18 13:45:00|2530.1|2524.1|2527.1|2521.1|2530.1|2524.1|2526.4|2520.4|69
1600437000000|2020-09-18 13:50:00|2527.4|2521.4|2527.6|2521.6|2529.1|2523.1|2525.6|2519.6|58
1600437300000|2020-09-18 13:55:00|2527.4|2521.4|2527.1|2521.1|2529.1|2523.1|2526.4|2520.4|66
1600437600000|2020-09-18 14:00:00|2526.9|2520.9|2529.1|2523.1|2529.6|2523.6|2525.4|2519.4|63
1600437900000|2020-09-18 14:05:00|2528.9|2522.9|2528.4|2522.4|2529.4|2523.4|2526.4|2520.4|38
1600438200000|2020-09-18 14:10:00|2528.1|2522.1|2527.9|2521.9|2528.9|2522.9|2526.4|2520.4|37
1600438500000|2020-09-18 14:15:00|2528.1|2522.1|2529.4|2523.4|2530.6|2524.6|2526.9|2520.9|62
1600438800000|2020-09-18 14:20:00|2529.6|2523.6|2533.4|2527.4|2534.4|2528.4|2528.4|2522.4|74
1600439100000|2020-09-18 14:25:00|2533.1|2527.1|2539.9|2533.9|2540.1|2534.1|2532.1|2526.1|117
1600439400000|2020-09-18 14:30:00|2540.1|2534.1|2538.1|2532.1|2541.9|2535.9|2535.1|2529.1|185
1600439700000|2020-09-18 14:35:00|2537.9|2531.9|2543.9|2537.9|2545.6|2539.6|2537.4|2531.4|151
1600440000000|2020-09-18 14:40:00|2544.1|2538.1|2545.9|2539.9|2548.9|2542.9|2543.9|2537.9|183
1600440300000|2020-09-18 14:45:00|2545.6|2539.6|2542.6|2536.6|2548.6|2542.6|2541.6|2535.6|137
1600440600000|2020-09-18 14:50:00|2542.9|2536.9|2539.1|2533.1|2544.1|2538.1|2536.1|2530.1|191
1600440900000|2020-09-18 14:55:00|2539.4|2533.4|2542.4|2536.4|2544.4|2538.4|2538.1|2532.1|244
1600441200000|2020-09-18 15:00:00|2542.6|2536.6|2543.4|2537.4|2543.4|2537.4|2540.1|2534.1|98
1600441500000|2020-09-18 15:05:00|2543.6|2537.6|2547.4|2541.4|2548.1|2542.1|2543.6|2537.6|96
1600441800000|2020-09-18 15:10:00|2547.1|2541.1|2546.6|2540.6|2547.9|2541.9|2545.6|2539.6|66
1600442100000|2020-09-18 15:15:00|2546.9|2540.9|2546.1|2540.1|2547.6|2541.6|2544.9|2538.9|71
1600442400000|2020-09-18 15:20:00|2546.4|2540.4|2550.6|2544.6|2550.6|2544.6|2545.9|2539.9|58
1600442700000|2020-09-18 15:25:00|2549.6|2543.6|2549.4|2543.4|2551.4|2545.4|2549.4|2543.4|70
1600443000000|2020-09-18 15:30:00|2549.1|2543.1|2543.6|2537.6|2549.1|2543.1|2543.1|2537.1|56
1600443300000|2020-09-18 15:35:00|2543.9|2537.9|2542.4|2536.4|2544.4|2538.4|2540.9|2534.9|67
1600443600000|2020-09-18 15:40:00|2542.9|2536.9|2542.1|2536.1|2543.9|2537.9|2542.1|2536.1|55
1600443900000|2020-09-18 15:45:00|2542.4|2536.4|2542.6|2536.6|2543.9|2537.9|2541.9|2535.9|26
1600444200000|2020-09-18 15:50:00|2543.6|2537.6|2544.6|2538.6|2544.9|2538.9|2543.6|2537.6|39
1600444500000|2020-09-18 15:55:00|2544.9|2538.9|2544.9|2538.9|2545.9|2539.9|2543.9|2537.9|25
1600444800000|2020-09-18 16:00:00|2544.6|2538.6|2544.6|2538.6|2546.4|2540.4|2544.1|2538.1|45
1600445100000|2020-09-18 16:05:00|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.4|2538.4|17
1600445400000|2020-09-18 16:10:00|2545.6|2539.6|2545.1|2539.1|2547.1|2541.1|2544.9|2538.9|17
1600445700000|2020-09-18 16:15:00|2545.4|2539.4|2544.1|2538.1|2545.4|2539.4|2542.9|2536.9|26
1600446000000|2020-09-18 16:20:00|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2542.1|2536.1|29
1600446300000|2020-09-18 16:25:00|2544.6|2538.6|2547.1|2541.1|2547.9|2541.9|2543.9|2537.9|19
1600446600000|2020-09-18 16:30:00|2547.4|2541.4|2549.1|2543.1|2549.9|2543.9|2546.9|2540.9|36
1600446900000|2020-09-18 16:35:00|2549.9|2543.9|2551.1|2545.1|2551.4|2545.4|2549.6|2543.6|40
1600447200000|2020-09-18 16:40:00|2551.4|2545.4|2551.6|2545.6|2552.4|2546.4|2551.1|2545.1|13
1600447500000|2020-09-18 16:45:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2549.9|2543.9|21
1600447800000|2020-09-18 16:50:00|2551.9|2545.9|2551.4|2545.4|2552.6|2546.6|2551.4|2545.4|33
1600448100000|2020-09-18 16:55:00|2551.1|2545.1|2550.1|2544.1|2551.8|2545.8|2550.1|2544.1|7
1600646400000|2020-09-21 00:00:00|2552.8|2541.5|2551.1|2545.1|2552.8|2545.1|2549.4|2541.5|8
1600646700000|2020-09-21 00:05:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1600647000000|2020-09-21 00:10:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1600647300000|2020-09-21 00:15:00|2551.1|2545.1|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|4
1600647600000|2020-09-21 00:20:00|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1600647900000|2020-09-21 00:25:00|2552.4|2546.4|2549.6|2543.6|2552.6|2546.6|2549.4|2543.4|14
1600648200000|2020-09-21 00:30:00|2549.4|2543.4|2548.1|2542.1|2549.4|2543.4|2547.6|2541.6|7
1600648500000|2020-09-21 00:35:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1600649100000|2020-09-21 00:45:00|2548.6|2542.6|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|4
1600649400000|2020-09-21 00:50:00|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1600649700000|2020-09-21 00:55:00|2549.9|2543.9|2550.6|2544.6|2551.4|2545.4|2549.9|2543.9|7
1600650000000|2020-09-21 01:00:00|2550.9|2544.9|2554.9|2548.9|2556.6|2550.6|2549.6|2543.6|167
1600650300000|2020-09-21 01:05:00|2554.6|2548.6|2546.6|2540.6|2555.4|2549.4|2545.9|2539.9|122
1600650600000|2020-09-21 01:10:00|2546.4|2540.4|2544.6|2538.6|2549.4|2543.4|2544.6|2538.6|43
1600650900000|2020-09-21 01:15:00|2544.9|2538.9|2548.6|2542.6|2549.4|2543.4|2544.9|2538.9|37
1600651200000|2020-09-21 01:20:00|2548.9|2542.9|2543.6|2537.6|2549.1|2543.1|2543.6|2537.6|34
1600651500000|2020-09-21 01:25:00|2543.4|2537.4|2543.1|2537.1|2544.1|2538.1|2539.9|2533.9|72
1600651800000|2020-09-21 01:30:00|2543.4|2537.4|2542.1|2536.1|2544.4|2538.4|2541.9|2535.9|27
1600652100000|2020-09-21 01:35:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2540.6|2534.6|18
1600652400000|2020-09-21 01:40:00|2543.1|2537.1|2545.1|2539.1|2546.4|2540.4|2543.1|2537.1|16
1600652700000|2020-09-21 01:45:00|2545.4|2539.4|2546.1|2540.1|2550.4|2544.4|2545.4|2539.4|49
1600653000000|2020-09-21 01:50:00|2546.4|2540.4|2542.9|2536.9|2546.4|2540.4|2542.4|2536.4|33
1600653300000|2020-09-21 01:55:00|2542.6|2536.6|2540.9|2534.9|2542.9|2536.9|2540.9|2534.9|18
1600653600000|2020-09-21 02:00:00|2541.1|2535.1|2543.6|2537.6|2543.6|2537.6|2541.1|2535.1|16
1600653900000|2020-09-21 02:05:00|2543.4|2537.4|2542.1|2536.1|2543.4|2537.4|2541.4|2535.4|12
1600654200000|2020-09-21 02:10:00|2542.4|2536.4|2543.1|2537.1|2543.1|2537.1|2542.1|2536.1|14
1600654500000|2020-09-21 02:15:00|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|2
1600654800000|2020-09-21 02:20:00|2542.6|2536.6|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|2
1600655100000|2020-09-21 02:25:00|2544.1|2538.1|2543.9|2537.9|2545.6|2539.6|2542.6|2536.6|18
1600655400000|2020-09-21 02:30:00|2544.1|2538.1|2544.1|2538.1|2544.9|2538.9|2543.9|2537.9|11
1600655700000|2020-09-21 02:35:00|2543.9|2537.9|2542.4|2536.4|2543.9|2537.9|2542.1|2536.1|11
1600656000000|2020-09-21 02:40:00|2542.6|2536.6|2542.1|2536.1|2542.6|2536.6|2541.9|2535.9|5
1600656300000|2020-09-21 02:45:00|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.4|2535.4|3
1600656600000|2020-09-21 02:50:00|2541.9|2535.9|2545.4|2539.4|2545.4|2539.4|2541.9|2535.9|11
1600656900000|2020-09-21 02:55:00|2545.1|2539.1|2545.1|2539.1|2545.9|2539.9|2544.9|2538.9|8
1600657200000|2020-09-21 03:00:00|2544.9|2538.9|2542.9|2536.9|2544.9|2538.9|2542.9|2536.9|8
1600657500000|2020-09-21 03:05:00|2543.1|2537.1|2544.9|2538.9|2545.4|2539.4|2543.1|2537.1|11
1600657800000|2020-09-21 03:10:00|2544.6|2538.6|2548.1|2542.1|2549.4|2543.4|2544.1|2538.1|36
1600658100000|2020-09-21 03:15:00|2547.9|2541.9|2545.6|2539.6|2547.9|2541.9|2545.4|2539.4|32
1600658400000|2020-09-21 03:20:00|2545.9|2539.9|2546.1|2540.1|2546.9|2540.9|2543.6|2537.6|51
1600658700000|2020-09-21 03:25:00|2545.4|2539.4|2547.4|2541.4|2548.1|2542.1|2544.9|2538.9|30
1600659000000|2020-09-21 03:30:00|2547.6|2541.6|2549.1|2543.1|2550.9|2544.9|2547.4|2541.4|23
1600659300000|2020-09-21 03:35:00|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|5
1600659600000|2020-09-21 03:40:00|2550.6|2544.6|2550.4|2544.4|2551.1|2545.1|2549.1|2543.1|19
1600659900000|2020-09-21 03:45:00|2550.1|2544.1|2550.4|2544.4|2550.9|2544.9|2550.1|2544.1|5
1600660200000|2020-09-21 03:50:00|2550.1|2544.1|2550.4|2544.4|2551.1|2545.1|2550.1|2544.1|6
1600660500000|2020-09-21 03:55:00|2550.6|2544.6|2550.6|2544.6|2551.9|2545.9|2550.6|2544.6|8
1600660800000|2020-09-21 04:00:00|2550.9|2544.9|2551.6|2545.6|2552.1|2546.1|2550.9|2544.9|9
1600661100000|2020-09-21 04:05:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.6|2544.6|3
1600661400000|2020-09-21 04:10:00|2550.6|2544.6|2550.6|2544.6|2550.9|2544.9|2550.1|2544.1|10
1600661700000|2020-09-21 04:15:00|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2550.1|2544.1|5
1600662000000|2020-09-21 04:20:00|2550.6|2544.6|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|4
1600662300000|2020-09-21 04:25:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1600662600000|2020-09-21 04:30:00|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1600662900000|2020-09-21 04:35:00|2550.6|2544.6|2550.4|2544.4|2551.1|2545.1|2550.4|2544.4|4
1600663200000|2020-09-21 04:40:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1600663800000|2020-09-21 04:50:00|2550.4|2544.4|2550.4|2544.4|2551.1|2545.1|2550.1|2544.1|8
1600664100000|2020-09-21 04:55:00|2550.6|2544.6|2550.1|2544.1|2550.6|2544.6|2550.1|2544.1|3
1600664400000|2020-09-21 05:00:00|2550.4|2544.4|2550.9|2544.9|2551.6|2545.6|2550.4|2544.4|11
1600664700000|2020-09-21 05:05:00|2551.1|2545.1|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|6
1600665000000|2020-09-21 05:10:00|2550.6|2544.6|2549.6|2543.6|2550.6|2544.6|2549.6|2543.6|4
1600665300000|2020-09-21 05:15:00|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1600665600000|2020-09-21 05:20:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1600665900000|2020-09-21 05:25:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|2
1600666200000|2020-09-21 05:30:00|2546.6|2540.6|2544.1|2538.1|2546.9|2540.9|2542.4|2536.4|94
1600666500000|2020-09-21 05:35:00|2543.9|2537.9|2545.6|2539.6|2545.6|2539.6|2543.6|2537.6|37
1600666800000|2020-09-21 05:40:00|2545.4|2539.4|2545.4|2539.4|2546.4|2540.4|2544.9|2538.9|62
1600667100000|2020-09-21 05:45:00|2545.6|2539.6|2544.1|2538.1|2545.6|2539.6|2540.9|2534.9|72
1600667400000|2020-09-21 05:50:00|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2541.1|2535.1|76
1600667700000|2020-09-21 05:55:00|2542.4|2536.4|2532.6|2526.6|2542.4|2536.4|2532.4|2526.4|178
1600668000000|2020-09-21 06:00:00|2532.4|2526.4|2538.6|2532.6|2539.1|2533.1|2532.4|2526.4|110
1600668300000|2020-09-21 06:05:00|2538.4|2532.4|2538.1|2532.1|2539.6|2533.6|2536.9|2530.9|38
1600668600000|2020-09-21 06:10:00|2538.4|2532.4|2540.9|2534.9|2541.6|2535.6|2538.4|2532.4|18
1600668900000|2020-09-21 06:15:00|2541.1|2535.1|2539.4|2533.4|2543.1|2537.1|2538.4|2532.4|63
1600669200000|2020-09-21 06:20:00|2539.6|2533.6|2539.9|2533.9|2541.4|2535.4|2537.9|2531.9|61
1600669500000|2020-09-21 06:25:00|2539.6|2533.6|2538.9|2532.9|2539.6|2533.6|2537.4|2531.4|33
1600669800000|2020-09-21 06:30:00|2538.6|2532.6|2538.9|2532.9|2541.1|2535.1|2538.1|2532.1|41
1600670100000|2020-09-21 06:35:00|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2536.1|2530.1|33
1600670400000|2020-09-21 06:40:00|2538.9|2532.9|2538.4|2532.4|2541.4|2535.4|2537.4|2531.4|24
1600670700000|2020-09-21 06:45:00|2538.1|2532.1|2535.9|2529.9|2538.1|2532.1|2534.1|2528.1|40
1600671000000|2020-09-21 06:50:00|2536.1|2530.1|2533.6|2527.6|2537.6|2531.6|2533.6|2527.6|26
1600671300000|2020-09-21 06:55:00|2534.1|2528.1|2535.1|2529.1|2536.1|2530.1|2531.9|2525.9|26
1600671600000|2020-09-21 07:00:00|2533.1|2527.1|2532.1|2526.1|2536.4|2530.4|2530.9|2524.9|53
1600671900000|2020-09-21 07:05:00|2532.4|2526.4|2530.4|2524.4|2532.6|2526.6|2528.4|2522.4|47
1600672200000|2020-09-21 07:10:00|2530.6|2524.6|2530.4|2524.4|2531.6|2525.6|2528.4|2522.4|56
1600672500000|2020-09-21 07:15:00|2530.1|2524.1|2532.1|2526.1|2532.9|2526.9|2527.6|2521.6|50
1600672800000|2020-09-21 07:20:00|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|32
1600673100000|2020-09-21 07:25:00|2532.9|2526.9|2534.6|2528.6|2534.6|2528.6|2530.9|2524.9|22
1600673400000|2020-09-21 07:30:00|2534.4|2528.4|2527.9|2521.9|2534.4|2528.4|2527.9|2521.9|41
1600673700000|2020-09-21 07:35:00|2527.6|2521.6|2530.9|2524.9|2531.6|2525.6|2527.4|2521.4|40
1600674000000|2020-09-21 07:40:00|2531.1|2525.1|2531.4|2525.4|2531.9|2525.9|2530.6|2524.6|27
1600674300000|2020-09-21 07:45:00|2530.9|2524.9|2528.4|2522.4|2531.1|2525.1|2526.6|2520.6|53
1600674600000|2020-09-21 07:50:00|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2526.4|2520.4|47
1600674900000|2020-09-21 07:55:00|2528.4|2522.4|2525.4|2519.4|2528.6|2522.6|2524.6|2518.6|38
1600675200000|2020-09-21 08:00:00|2524.9|2518.9|2528.1|2522.1|2528.4|2522.4|2523.1|2517.1|58
1600675500000|2020-09-21 08:05:00|2527.6|2521.6|2529.9|2523.9|2529.9|2523.9|2527.6|2521.6|22
1600675800000|2020-09-21 08:10:00|2529.6|2523.6|2527.1|2521.1|2529.6|2523.6|2526.9|2520.9|42
1600676100000|2020-09-21 08:15:00|2526.9|2520.9|2530.1|2524.1|2530.4|2524.4|2526.4|2520.4|42
1600676400000|2020-09-21 08:20:00|2530.4|2524.4|2526.9|2520.9|2530.9|2524.9|2526.6|2520.6|48
1600676700000|2020-09-21 08:25:00|2526.6|2520.6|2521.1|2515.1|2528.1|2522.1|2521.1|2515.1|50
1600677000000|2020-09-21 08:30:00|2520.9|2514.9|2522.6|2516.6|2522.9|2516.9|2518.9|2512.9|101
1600677300000|2020-09-21 08:35:00|2522.4|2516.4|2519.9|2513.9|2522.6|2516.6|2519.1|2513.1|86
1600677600000|2020-09-21 08:40:00|2519.6|2513.6|2511.1|2505.1|2519.6|2513.6|2509.6|2503.6|77
1600677900000|2020-09-21 08:45:00|2511.4|2505.4|2511.1|2505.1|2513.4|2507.4|2509.4|2503.4|37
1600678200000|2020-09-21 08:50:00|2510.9|2504.9|2511.6|2505.6|2512.1|2506.1|2507.1|2501.1|48
1600678500000|2020-09-21 08:55:00|2512.6|2506.6|2510.1|2504.1|2513.1|2507.1|2510.1|2504.1|33
1600678800000|2020-09-21 09:00:00|2509.4|2503.4|2510.9|2504.9|2510.9|2504.9|2508.6|2502.6|13
1600679100000|2020-09-21 09:05:00|2511.1|2505.1|2509.4|2503.4|2512.1|2506.1|2509.4|2503.4|32
1600679400000|2020-09-21 09:10:00|2509.6|2503.6|2511.1|2505.1|2514.1|2508.1|2509.4|2503.4|81
1600679700000|2020-09-21 09:15:00|2510.9|2504.9|2512.4|2506.4|2512.6|2506.6|2510.1|2504.1|45
1600680000000|2020-09-21 09:20:00|2512.6|2506.6|2510.9|2504.9|2512.6|2506.6|2509.6|2503.6|36
1600680300000|2020-09-21 09:25:00|2510.6|2504.6|2511.6|2505.6|2512.1|2506.1|2508.1|2502.1|40
1600680600000|2020-09-21 09:30:00|2511.4|2505.4|2509.1|2503.1|2512.9|2506.9|2509.1|2503.1|64
1600680900000|2020-09-21 09:35:00|2509.6|2503.6|2509.9|2503.9|2510.6|2504.6|2508.6|2502.6|37
1600681200000|2020-09-21 09:40:00|2510.1|2504.1|2505.1|2499.1|2510.1|2504.1|2505.1|2499.1|48
1600681500000|2020-09-21 09:45:00|2504.9|2498.9|2500.9|2494.9|2504.9|2498.9|2498.9|2492.9|52
1600681800000|2020-09-21 09:50:00|2500.6|2494.6|2504.1|2498.1|2504.1|2498.1|2500.4|2494.4|32
1600682100000|2020-09-21 09:55:00|2503.9|2497.9|2505.6|2499.6|2505.9|2499.9|2503.6|2497.6|21
1600682400000|2020-09-21 10:00:00|2505.4|2499.4|2505.9|2499.9|2506.6|2500.6|2504.6|2498.6|26
1600682700000|2020-09-21 10:05:00|2505.6|2499.6|2506.1|2500.1|2506.9|2500.9|2505.1|2499.1|11
1600683000000|2020-09-21 10:10:00|2505.9|2499.9|2505.1|2499.1|2506.1|2500.1|2505.1|2499.1|16
1600683300000|2020-09-21 10:15:00|2505.4|2499.4|2504.1|2498.1|2505.4|2499.4|2504.1|2498.1|17
1600683600000|2020-09-21 10:20:00|2503.4|2497.4|2504.1|2498.1|2504.9|2498.9|2501.9|2495.9|27
1600683900000|2020-09-21 10:25:00|2504.4|2498.4|2506.4|2500.4|2506.6|2500.6|2504.1|2498.1|23
1600684200000|2020-09-21 10:30:00|2506.1|2500.1|2505.9|2499.9|2506.4|2500.4|2504.9|2498.9|34
1600684500000|2020-09-21 10:35:00|2506.1|2500.1|2504.9|2498.9|2506.6|2500.6|2504.9|2498.9|19
1600684800000|2020-09-21 10:40:00|2505.1|2499.1|2503.9|2497.9|2505.6|2499.6|2503.9|2497.9|14
1600685100000|2020-09-21 10:45:00|2505.1|2499.1|2504.9|2498.9|2506.9|2500.9|2504.9|2498.9|19
1600685400000|2020-09-21 10:50:00|2505.1|2499.1|2505.4|2499.4|2506.1|2500.1|2505.1|2499.1|8
1600685700000|2020-09-21 10:55:00|2505.6|2499.6|2506.6|2500.6|2506.6|2500.6|2505.6|2499.6|10
1600686000000|2020-09-21 11:00:00|2506.1|2500.1|2505.4|2499.4|2506.1|2500.1|2504.9|2498.9|5
1600686300000|2020-09-21 11:05:00|2505.1|2499.1|2504.6|2498.6|2506.1|2500.1|2504.4|2498.4|28
1600686600000|2020-09-21 11:10:00|2504.9|2498.9|2504.6|2498.6|2505.1|2499.1|2503.1|2497.1|19
1600686900000|2020-09-21 11:15:00|2504.4|2498.4|2502.4|2496.4|2504.4|2498.4|2501.9|2495.9|14
1600687200000|2020-09-21 11:20:00|2502.6|2496.6|2501.4|2495.4|2503.4|2497.4|2501.4|2495.4|9
1600687500000|2020-09-21 11:25:00|2501.6|2495.6|2501.6|2495.6|2501.9|2495.9|2500.1|2494.1|13
1600687800000|2020-09-21 11:30:00|2501.4|2495.4|2502.1|2496.1|2503.4|2497.4|2500.9|2494.9|20
1600688100000|2020-09-21 11:35:00|2501.9|2495.9|2502.4|2496.4|2502.6|2496.6|2501.4|2495.4|15
1600688400000|2020-09-21 11:40:00|2502.1|2496.1|2505.6|2499.6|2505.6|2499.6|2501.1|2495.1|38
1600688700000|2020-09-21 11:45:00|2504.9|2498.9|2504.9|2498.9|2505.4|2499.4|2503.1|2497.1|29
1600689000000|2020-09-21 11:50:00|2505.1|2499.1|2501.9|2495.9|2506.9|2500.9|2501.1|2495.1|56
1600689300000|2020-09-21 11:55:00|2502.4|2496.4|2505.9|2499.9|2506.1|2500.1|2502.4|2496.4|18
1600689600000|2020-09-21 12:00:00|2506.1|2500.1|2505.6|2499.6|2507.1|2501.1|2505.4|2499.4|37
1600689900000|2020-09-21 12:05:00|2505.4|2499.4|2505.1|2499.1|2505.6|2499.6|2504.9|2498.9|8
1600690200000|2020-09-21 12:10:00|2504.9|2498.9|2509.4|2503.4|2510.9|2504.9|2504.9|2498.9|55
1600690500000|2020-09-21 12:15:00|2509.1|2503.1|2509.4|2503.4|2510.9|2504.9|2508.9|2502.9|39
1600690800000|2020-09-21 12:20:00|2509.6|2503.6|2506.6|2500.6|2509.6|2503.6|2506.6|2500.6|38
1600691100000|2020-09-21 12:25:00|2506.4|2500.4|2506.4|2500.4|2507.6|2501.6|2505.6|2499.6|35
1600691400000|2020-09-21 12:30:00|2506.1|2500.1|2505.1|2499.1|2507.1|2501.1|2502.9|2496.9|46
1600691700000|2020-09-21 12:35:00|2505.4|2499.4|2507.6|2501.6|2508.1|2502.1|2503.4|2497.4|31
1600692000000|2020-09-21 12:40:00|2508.1|2502.1|2505.6|2499.6|2508.1|2502.1|2504.4|2498.4|26
1600692300000|2020-09-21 12:45:00|2505.4|2499.4|2502.1|2496.1|2505.9|2499.9|2502.1|2496.1|42
1600692600000|2020-09-21 12:50:00|2501.9|2495.9|2504.4|2498.4|2504.4|2498.4|2501.6|2495.6|35
1600692900000|2020-09-21 12:55:00|2504.1|2498.1|2502.1|2496.1|2505.4|2499.4|2500.4|2494.4|77
1600693200000|2020-09-21 13:00:00|2502.4|2496.4|2491.9|2485.9|2502.4|2496.4|2491.6|2485.6|194
1600693500000|2020-09-21 13:05:00|2492.1|2486.1|2491.4|2485.4|2492.4|2486.4|2487.6|2481.6|113
1600693800000|2020-09-21 13:10:00|2491.6|2485.6|2496.4|2490.4|2498.6|2492.6|2491.6|2485.6|97
1600694100000|2020-09-21 13:15:00|2496.6|2490.6|2496.6|2490.6|2500.1|2494.1|2495.9|2489.9|47
1600694400000|2020-09-21 13:20:00|2495.4|2489.4|2492.4|2486.4|2495.9|2489.9|2491.1|2485.1|57
1600694700000|2020-09-21 13:25:00|2491.9|2485.9|2491.1|2485.1|2494.1|2488.1|2489.6|2483.6|62
1600695000000|2020-09-21 13:30:00|2490.6|2484.6|2489.4|2483.4|2494.4|2488.4|2488.9|2482.9|82
1600695300000|2020-09-21 13:35:00|2489.6|2483.6|2487.6|2481.6|2490.4|2484.4|2486.6|2480.6|82
1600695600000|2020-09-21 13:40:00|2486.9|2480.9|2483.6|2477.6|2486.9|2480.9|2479.1|2473.1|151
1600695900000|2020-09-21 13:45:00|2483.4|2477.4|2480.6|2474.6|2484.4|2478.4|2478.1|2472.1|147
1600696200000|2020-09-21 13:50:00|2479.6|2473.6|2478.6|2472.6|2480.6|2474.6|2475.4|2469.4|147
1600696500000|2020-09-21 13:55:00|2478.4|2472.4|2477.1|2471.1|2479.1|2473.1|2474.6|2468.6|89
1600696800000|2020-09-21 14:00:00|2476.9|2470.9|2477.6|2471.6|2478.6|2472.6|2475.4|2469.4|109
1600697100000|2020-09-21 14:05:00|2477.9|2471.9|2478.9|2472.9|2479.6|2473.6|2476.9|2470.9|88
1600697400000|2020-09-21 14:10:00|2478.6|2472.6|2473.6|2467.6|2480.6|2474.6|2473.1|2467.1|82
1600697700000|2020-09-21 14:15:00|2473.1|2467.1|2471.6|2465.6|2474.1|2468.1|2470.9|2464.9|79
1600698000000|2020-09-21 14:20:00|2471.4|2465.4|2468.4|2462.4|2471.4|2465.4|2462.9|2456.9|133
1600698300000|2020-09-21 14:25:00|2468.1|2462.1|2462.4|2456.4|2468.1|2462.1|2460.9|2454.9|111
1600698600000|2020-09-21 14:30:00|2462.6|2456.6|2460.1|2454.1|2463.1|2457.1|2455.6|2449.6|154
1600698900000|2020-09-21 14:35:00|2460.4|2454.4|2447.1|2441.1|2460.9|2454.9|2445.6|2439.6|271
1600699200000|2020-09-21 14:40:00|2446.9|2440.9|2465.4|2459.4|2469.6|2463.6|2443.1|2437.1|308
1600699500000|2020-09-21 14:45:00|2466.1|2460.1|2469.4|2463.4|2473.1|2467.1|2462.9|2456.9|208
1600699800000|2020-09-21 14:50:00|2469.6|2463.6|2468.6|2462.6|2470.1|2464.1|2464.4|2458.4|198
1600700100000|2020-09-21 14:55:00|2468.1|2462.1|2459.1|2453.1|2468.4|2462.4|2458.9|2452.9|310
1600700400000|2020-09-21 15:00:00|2459.4|2453.4|2464.9|2458.9|2465.4|2459.4|2457.9|2451.9|161
1600700700000|2020-09-21 15:05:00|2465|2459|2474.9|2468.9|2474.9|2468.9|2464.9|2458.9|116
1600701000000|2020-09-21 15:10:00|2474.6|2468.6|2466.9|2460.9|2475.4|2469.4|2466.6|2460.6|111
1600701300000|2020-09-21 15:15:00|2467.1|2461.1|2465.9|2459.9|2468.4|2462.4|2463.4|2457.4|117
1600701600000|2020-09-21 15:20:00|2466.1|2460.1|2464.4|2458.4|2467.4|2461.4|2463.4|2457.4|96
1600701900000|2020-09-21 15:25:00|2464.1|2458.1|2464.6|2458.6|2467.4|2461.4|2462.4|2456.4|68
1600702200000|2020-09-21 15:30:00|2464.9|2458.9|2460.1|2454.1|2464.9|2458.9|2459.6|2453.6|89
1600702500000|2020-09-21 15:35:00|2460.4|2454.4|2462.6|2456.6|2466.4|2460.4|2460.1|2454.1|69
1600702800000|2020-09-21 15:40:00|2462.4|2456.4|2463.9|2457.9|2463.9|2457.9|2458.4|2452.4|71
1600703100000|2020-09-21 15:45:00|2464.9|2458.9|2466.9|2460.9|2467.1|2461.1|2463.9|2457.9|17
1600703400000|2020-09-21 15:50:00|2466.6|2460.6|2466.1|2460.1|2466.9|2460.9|2465.9|2459.9|17
1600703700000|2020-09-21 15:55:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2463.4|2457.4|27
1600704000000|2020-09-21 16:00:00|2465.1|2459.1|2466.4|2460.4|2466.6|2460.6|2463.6|2457.6|27
1600704300000|2020-09-21 16:05:00|2466.1|2460.1|2465.6|2459.6|2466.4|2460.4|2464.6|2458.6|32
1600704600000|2020-09-21 16:10:00|2465.4|2459.4|2465.4|2459.4|2465.6|2459.6|2463.1|2457.1|39
1600704900000|2020-09-21 16:15:00|2465.1|2459.1|2467.1|2461.1|2467.4|2461.4|2464.9|2458.9|27
1600705200000|2020-09-21 16:20:00|2467.4|2461.4|2465.9|2459.9|2467.4|2461.4|2464.1|2458.1|34
1600705500000|2020-09-21 16:25:00|2465.6|2459.6|2464.6|2458.6|2467.1|2461.1|2464.6|2458.6|21
1600705800000|2020-09-21 16:30:00|2464.4|2458.4|2466.1|2460.1|2466.9|2460.9|2464.4|2458.4|24
1600706100000|2020-09-21 16:35:00|2466.4|2460.4|2467.1|2461.1|2468.1|2462.1|2466.1|2460.1|26
1600706400000|2020-09-21 16:40:00|2466.9|2460.9|2468.1|2462.1|2468.6|2462.6|2466.9|2460.9|16
1600706700000|2020-09-21 16:45:00|2467.9|2461.9|2469.9|2463.9|2469.9|2463.9|2467.1|2461.1|19
1600707000000|2020-09-21 16:50:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.4|2463.4|14
1600707300000|2020-09-21 16:55:00|2470.4|2464.4|2471.5|2465.5|2472|2466|2470|2464|15
1600732800000|2020-09-22 00:00:00|2478.6|2472.6|2478.6|2472.6|2479.6|2473.6|2478.6|2472.6|5
1600733100000|2020-09-22 00:05:00|2479.6|2473.6|2481.4|2475.4|2481.4|2475.4|2478.1|2472.1|11
1600733400000|2020-09-22 00:10:00|2481.9|2475.9|2482.9|2476.9|2483.4|2477.4|2481.4|2475.4|19
1600733700000|2020-09-22 00:15:00|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|7
1600734000000|2020-09-22 00:20:00|2482.9|2476.9|2482.4|2476.4|2483.1|2477.1|2482.4|2476.4|9
1600734300000|2020-09-22 00:25:00|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|3
1600734600000|2020-09-22 00:30:00|2482.4|2476.4|2480.4|2474.4|2482.4|2476.4|2480.1|2474.1|9
1600734900000|2020-09-22 00:35:00|2480.1|2474.1|2479.4|2473.4|2481.1|2475.1|2479.4|2473.4|8
1600735200000|2020-09-22 00:40:00|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|2
1600735500000|2020-09-22 00:45:00|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2478.6|2472.6|11
1600735800000|2020-09-22 00:50:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1600736100000|2020-09-22 00:55:00|2479.6|2473.6|2481.1|2475.1|2482.4|2476.4|2479.6|2473.6|10
1600736400000|2020-09-22 01:00:00|2480.9|2474.9|2487.9|2481.9|2488.4|2482.4|2479.1|2473.1|141
1600736700000|2020-09-22 01:05:00|2487.6|2481.6|2486.6|2480.6|2487.6|2481.6|2484.4|2478.4|62
1600737000000|2020-09-22 01:10:00|2486.4|2480.4|2482.1|2476.1|2486.4|2480.4|2481.4|2475.4|56
1600737300000|2020-09-22 01:15:00|2481.9|2475.9|2474.9|2468.9|2482.1|2476.1|2474.6|2468.6|59
1600737600000|2020-09-22 01:20:00|2474.6|2468.6|2476.9|2470.9|2476.9|2470.9|2472.9|2466.9|57
1600737900000|2020-09-22 01:25:00|2477.1|2471.1|2476.9|2470.9|2479.1|2473.1|2476.1|2470.1|49
1600738200000|2020-09-22 01:30:00|2476.6|2470.6|2474.9|2468.9|2476.6|2470.6|2473.1|2467.1|67
1600738500000|2020-09-22 01:35:00|2475.1|2469.1|2477.4|2471.4|2478.6|2472.6|2474.1|2468.1|54
1600738800000|2020-09-22 01:40:00|2477.1|2471.1|2479.4|2473.4|2479.4|2473.4|2475.4|2469.4|67
1600739100000|2020-09-22 01:45:00|2478.9|2472.9|2480.9|2474.9|2482.1|2476.1|2478.9|2472.9|30
1600739400000|2020-09-22 01:50:00|2481.1|2475.1|2479.4|2473.4|2482.1|2476.1|2478.4|2472.4|23
1600739700000|2020-09-22 01:55:00|2479.6|2473.6|2481.9|2475.9|2483.6|2477.6|2479.6|2473.6|30
1600740000000|2020-09-22 02:00:00|2482.1|2476.1|2484.4|2478.4|2484.9|2478.9|2482.1|2476.1|29
1600740300000|2020-09-22 02:05:00|2483.6|2477.6|2485.9|2479.9|2486.6|2480.6|2482.4|2476.4|34
1600740600000|2020-09-22 02:10:00|2486.1|2480.1|2485.9|2479.9|2488.6|2482.6|2484.6|2478.6|55
1600740900000|2020-09-22 02:15:00|2485.4|2479.4|2484.6|2478.6|2485.4|2479.4|2484.6|2478.6|3
1600741200000|2020-09-22 02:20:00|2485.4|2479.4|2486.4|2480.4|2486.4|2480.4|2485.4|2479.4|7
1600741500000|2020-09-22 02:25:00|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|4
1600741800000|2020-09-22 02:30:00|2486.6|2480.6|2485.4|2479.4|2486.6|2480.6|2484.9|2478.9|32
1600742100000|2020-09-22 02:35:00|2485.6|2479.6|2487.4|2481.4|2487.4|2481.4|2485.6|2479.6|7
1600742400000|2020-09-22 02:40:00|2487.1|2481.1|2487.1|2481.1|2488.1|2482.1|2486.9|2480.9|11
1600742700000|2020-09-22 02:45:00|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2485.9|2479.9|8
1600743000000|2020-09-22 02:50:00|2486.9|2480.9|2486.9|2480.9|2487.1|2481.1|2485.9|2479.9|19
1600743300000|2020-09-22 02:55:00|2487.1|2481.1|2488.6|2482.6|2488.6|2482.6|2487.1|2481.1|17
1600743600000|2020-09-22 03:00:00|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2488.6|2482.6|16
1600743900000|2020-09-22 03:05:00|2489.6|2483.6|2491.4|2485.4|2492.1|2486.1|2489.6|2483.6|28
1600744200000|2020-09-22 03:10:00|2491.6|2485.6|2491.4|2485.4|2492.1|2486.1|2490.9|2484.9|16
1600744500000|2020-09-22 03:15:00|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|4
1600744800000|2020-09-22 03:20:00|2492.9|2486.9|2496.1|2490.1|2496.6|2490.6|2492.9|2486.9|81
1600745100000|2020-09-22 03:25:00|2496.4|2490.4|2496.1|2490.1|2497.6|2491.6|2496.1|2490.1|39
1600745400000|2020-09-22 03:30:00|2496.4|2490.4|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|8
1600745700000|2020-09-22 03:35:00|2496.6|2490.6|2496.4|2490.4|2496.9|2490.9|2496.4|2490.4|6
1600746000000|2020-09-22 03:40:00|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1600746600000|2020-09-22 03:50:00|2496.1|2490.1|2495.1|2489.1|2496.1|2490.1|2494.6|2488.6|6
1600747200000|2020-09-22 04:00:00|2494.9|2488.9|2495.9|2489.9|2495.9|2489.9|2494.9|2488.9|3
1600747500000|2020-09-22 04:05:00|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2494.6|2488.6|7
1600747800000|2020-09-22 04:10:00|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|4
1600748700000|2020-09-22 04:25:00|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|8
1600749300000|2020-09-22 04:35:00|2497.4|2491.4|2498.1|2492.1|2498.9|2492.9|2497.4|2491.4|12
1600749600000|2020-09-22 04:40:00|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|6
1600750200000|2020-09-22 04:50:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1600750500000|2020-09-22 04:55:00|2498.4|2492.4|2499.4|2493.4|2499.4|2493.4|2498.1|2492.1|8
1600750800000|2020-09-22 05:00:00|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2498.1|2492.1|17
1600751100000|2020-09-22 05:05:00|2498.9|2492.9|2496.4|2490.4|2499.1|2493.1|2495.9|2489.9|12
1600751700000|2020-09-22 05:15:00|2495.9|2489.9|2495.1|2489.1|2495.9|2489.9|2493.4|2487.4|13
1600752000000|2020-09-22 05:20:00|2495.4|2489.4|2492.4|2486.4|2495.6|2489.6|2492.1|2486.1|20
1600752300000|2020-09-22 05:25:00|2492.6|2486.6|2492.9|2486.9|2493.6|2487.6|2492.6|2486.6|7
1600752600000|2020-09-22 05:30:00|2492.6|2486.6|2489.9|2483.9|2492.6|2486.6|2487.6|2481.6|55
1600752900000|2020-09-22 05:35:00|2488.9|2482.9|2489.4|2483.4|2489.6|2483.6|2487.4|2481.4|39
1600753200000|2020-09-22 05:40:00|2489.6|2483.6|2488.4|2482.4|2491.1|2485.1|2488.4|2482.4|24
1600753500000|2020-09-22 05:45:00|2488.1|2482.1|2488.9|2482.9|2490.1|2484.1|2487.9|2481.9|50
1600753800000|2020-09-22 05:50:00|2489.1|2483.1|2489.4|2483.4|2490.6|2484.6|2489.1|2483.1|34
1600754100000|2020-09-22 05:55:00|2489.6|2483.6|2486.6|2480.6|2489.6|2483.6|2486.1|2480.1|27
1600754400000|2020-09-22 06:00:00|2486.9|2480.9|2489.9|2483.9|2491.4|2485.4|2486.4|2480.4|44
1600754700000|2020-09-22 06:05:00|2490.1|2484.1|2487.6|2481.6|2490.1|2484.1|2487.6|2481.6|20
1600755000000|2020-09-22 06:10:00|2487.4|2481.4|2485.6|2479.6|2489.1|2483.1|2485.6|2479.6|43
1600755300000|2020-09-22 06:15:00|2485.9|2479.9|2481.4|2475.4|2486.6|2480.6|2480.1|2474.1|66
1600755600000|2020-09-22 06:20:00|2481.6|2475.6|2480.6|2474.6|2482.1|2476.1|2479.6|2473.6|32
1600755900000|2020-09-22 06:25:00|2480.9|2474.9|2483.4|2477.4|2485.9|2479.9|2480.9|2474.9|47
1600756200000|2020-09-22 06:30:00|2483.1|2477.1|2482.4|2476.4|2483.1|2477.1|2480.9|2474.9|54
1600756500000|2020-09-22 06:35:00|2481.9|2475.9|2479.6|2473.6|2484.4|2478.4|2479.4|2473.4|73
1600756800000|2020-09-22 06:40:00|2479.9|2473.9|2483.4|2477.4|2484.4|2478.4|2478.6|2472.6|50
1600757100000|2020-09-22 06:45:00|2483.6|2477.6|2486.1|2480.1|2487.1|2481.1|2481.4|2475.4|49
1600757400000|2020-09-22 06:50:00|2485.9|2479.9|2484.4|2478.4|2487.1|2481.1|2484.1|2478.1|30
1600757700000|2020-09-22 06:55:00|2484.1|2478.1|2482.4|2476.4|2485.1|2479.1|2482.1|2476.1|50
1600758000000|2020-09-22 07:00:00|2482.6|2476.6|2480.1|2474.1|2487.1|2481.1|2478.4|2472.4|122
1600758300000|2020-09-22 07:05:00|2480.4|2474.4|2475.9|2469.9|2482.4|2476.4|2475.4|2469.4|88
1600758600000|2020-09-22 07:10:00|2475.4|2469.4|2467.6|2461.6|2475.4|2469.4|2464.1|2458.1|125
1600758900000|2020-09-22 07:15:00|2467.4|2461.4|2467.1|2461.1|2468.1|2462.1|2464.9|2458.9|56
1600759200000|2020-09-22 07:20:00|2467.6|2461.6|2475.4|2469.4|2475.4|2469.4|2467.6|2461.6|71
1600759500000|2020-09-22 07:25:00|2475.1|2469.1|2474.9|2468.9|2476.4|2470.4|2473.4|2467.4|62
1600759800000|2020-09-22 07:30:00|2475.1|2469.1|2467.1|2461.1|2475.6|2469.6|2467.1|2461.1|84
1600760100000|2020-09-22 07:35:00|2466.9|2460.9|2468.9|2462.9|2469.9|2463.9|2466.6|2460.6|77
1600760400000|2020-09-22 07:40:00|2468.6|2462.6|2468.9|2462.9|2469.9|2463.9|2467.1|2461.1|60
1600760700000|2020-09-22 07:45:00|2468.6|2462.6|2470.9|2464.9|2472.6|2466.6|2468.4|2462.4|33
1600761000000|2020-09-22 07:50:00|2471.4|2465.4|2475.6|2469.6|2476.9|2470.9|2471.4|2465.4|40
1600761300000|2020-09-22 07:55:00|2475.9|2469.9|2477.1|2471.1|2478.1|2472.1|2475.9|2469.9|49
1600761600000|2020-09-22 08:00:00|2477.4|2471.4|2481.1|2475.1|2485.1|2479.1|2477.4|2471.4|52
1600761900000|2020-09-22 08:05:00|2481.4|2475.4|2486.9|2480.9|2487.1|2481.1|2481.4|2475.4|43
1600762200000|2020-09-22 08:10:00|2486.4|2480.4|2486.1|2480.1|2489.6|2483.6|2484.9|2478.9|65
1600762500000|2020-09-22 08:15:00|2486.4|2480.4|2487.6|2481.6|2487.6|2481.6|2485.4|2479.4|39
1600762800000|2020-09-22 08:20:00|2488.1|2482.1|2487.4|2481.4|2490.6|2484.6|2487.1|2481.1|46
1600763100000|2020-09-22 08:25:00|2488.4|2482.4|2489.6|2483.6|2489.9|2483.9|2486.6|2480.6|33
1600763400000|2020-09-22 08:30:00|2489.4|2483.4|2491.1|2485.1|2492.6|2486.6|2488.6|2482.6|59
1600763700000|2020-09-22 08:35:00|2490.9|2484.9|2493.1|2487.1|2494.1|2488.1|2490.4|2484.4|46
1600764000000|2020-09-22 08:40:00|2493.4|2487.4|2491.9|2485.9|2493.4|2487.4|2491.4|2485.4|13
1600764300000|2020-09-22 08:45:00|2492.1|2486.1|2489.4|2483.4|2492.4|2486.4|2489.4|2483.4|27
1600764600000|2020-09-22 08:50:00|2489.9|2483.9|2492.6|2486.6|2492.6|2486.6|2489.9|2483.9|33
1600764900000|2020-09-22 08:55:00|2492.9|2486.9|2495.4|2489.4|2495.4|2489.4|2492.9|2486.9|16
1600765200000|2020-09-22 09:00:00|2495.1|2489.1|2491.9|2485.9|2495.4|2489.4|2490.9|2484.9|32
1600765500000|2020-09-22 09:05:00|2491.6|2485.6|2491.1|2485.1|2492.1|2486.1|2489.1|2483.1|35
1600765800000|2020-09-22 09:10:00|2491.4|2485.4|2494.1|2488.1|2495.9|2489.9|2491.4|2485.4|49
1600766100000|2020-09-22 09:15:00|2494.4|2488.4|2491.4|2485.4|2494.9|2488.9|2491.4|2485.4|43
1600766400000|2020-09-22 09:20:00|2491.1|2485.1|2491.9|2485.9|2492.9|2486.9|2491.1|2485.1|24
1600766700000|2020-09-22 09:25:00|2492.4|2486.4|2488.6|2482.6|2492.4|2486.4|2488.4|2482.4|43
1600767000000|2020-09-22 09:30:00|2488.4|2482.4|2487.9|2481.9|2489.6|2483.6|2487.6|2481.6|17
1600767300000|2020-09-22 09:35:00|2487.6|2481.6|2488.9|2482.9|2489.6|2483.6|2487.6|2481.6|16
1600767600000|2020-09-22 09:40:00|2488.6|2482.6|2490.9|2484.9|2490.9|2484.9|2488.6|2482.6|11
1600767900000|2020-09-22 09:45:00|2491.4|2485.4|2490.1|2484.1|2491.6|2485.6|2490.1|2484.1|15
1600768200000|2020-09-22 09:50:00|2490.4|2484.4|2491.1|2485.1|2491.9|2485.9|2490.4|2484.4|21
1600768500000|2020-09-22 09:55:00|2490.9|2484.9|2487.9|2481.9|2490.9|2484.9|2487.6|2481.6|30
1600768800000|2020-09-22 10:00:00|2487.1|2481.1|2489.1|2483.1|2490.1|2484.1|2487.1|2481.1|39
1600769100000|2020-09-22 10:05:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2486.1|2480.1|37
1600769400000|2020-09-22 10:10:00|2488.6|2482.6|2486.9|2480.9|2488.6|2482.6|2486.6|2480.6|28
1600769700000|2020-09-22 10:15:00|2486.6|2480.6|2485.1|2479.1|2486.6|2480.6|2484.6|2478.6|26
1600770000000|2020-09-22 10:20:00|2485.4|2479.4|2488.1|2482.1|2488.9|2482.9|2485.4|2479.4|71
1600770300000|2020-09-22 10:25:00|2488.4|2482.4|2493.1|2487.1|2493.1|2487.1|2488.4|2482.4|37
1600770600000|2020-09-22 10:30:00|2492.9|2486.9|2493.4|2487.4|2495.1|2489.1|2492.6|2486.6|46
1600770900000|2020-09-22 10:35:00|2493.9|2487.9|2492.6|2486.6|2494.4|2488.4|2492.4|2486.4|27
1600771200000|2020-09-22 10:40:00|2492.9|2486.9|2495.1|2489.1|2495.6|2489.6|2492.9|2486.9|35
1600771500000|2020-09-22 10:45:00|2495.4|2489.4|2495.6|2489.6|2495.9|2489.9|2495.1|2489.1|29
1600771800000|2020-09-22 10:50:00|2495.9|2489.9|2498.9|2492.9|2498.9|2492.9|2495.6|2489.6|49
1600772100000|2020-09-22 10:55:00|2498.6|2492.6|2498.4|2492.4|2499.6|2493.6|2497.9|2491.9|25
1600772400000|2020-09-22 11:00:00|2498.6|2492.6|2496.1|2490.1|2499.1|2493.1|2495.6|2489.6|29
1600772700000|2020-09-22 11:05:00|2495.9|2489.9|2495.9|2489.9|2496.6|2490.6|2495.6|2489.6|32
1600773000000|2020-09-22 11:10:00|2495.6|2489.6|2495.9|2489.9|2496.6|2490.6|2494.6|2488.6|26
1600773300000|2020-09-22 11:15:00|2495.6|2489.6|2494.6|2488.6|2495.6|2489.6|2493.9|2487.9|17
1600773600000|2020-09-22 11:20:00|2494.9|2488.9|2496.1|2490.1|2496.4|2490.4|2494.9|2488.9|23
1600773900000|2020-09-22 11:25:00|2495.9|2489.9|2496.6|2490.6|2496.6|2490.6|2494.9|2488.9|34
1600774200000|2020-09-22 11:30:00|2496.9|2490.9|2500.6|2494.6|2503.1|2497.1|2496.4|2490.4|43
1600774500000|2020-09-22 11:35:00|2501.4|2495.4|2498.6|2492.6|2502.9|2496.9|2498.6|2492.6|41
1600774800000|2020-09-22 11:40:00|2498.9|2492.9|2497.6|2491.6|2500.4|2494.4|2496.6|2490.6|44
1600775100000|2020-09-22 11:45:00|2497.9|2491.9|2494.9|2488.9|2499.1|2493.1|2492.6|2486.6|77
1600775400000|2020-09-22 11:50:00|2495.1|2489.1|2492.1|2486.1|2496.4|2490.4|2491.1|2485.1|104
1600775700000|2020-09-22 11:55:00|2491.9|2485.9|2493.9|2487.9|2494.9|2488.9|2490.4|2484.4|101
1600776000000|2020-09-22 12:00:00|2494.1|2488.1|2491.9|2485.9|2495.9|2489.9|2491.9|2485.9|70
1600776300000|2020-09-22 12:05:00|2491.6|2485.6|2491.1|2485.1|2491.9|2485.9|2488.6|2482.6|89
1600776600000|2020-09-22 12:10:00|2491.4|2485.4|2496.9|2490.9|2499.9|2493.9|2491.4|2485.4|97
1600776900000|2020-09-22 12:15:00|2496.6|2490.6|2499.9|2493.9|2500.4|2494.4|2496.6|2490.6|59
1600777200000|2020-09-22 12:20:00|2500.4|2494.4|2499.1|2493.1|2501.4|2495.4|2499.1|2493.1|49
1600777500000|2020-09-22 12:25:00|2499.4|2493.4|2498.4|2492.4|2499.9|2493.9|2498.4|2492.4|33
1600777800000|2020-09-22 12:30:00|2498.1|2492.1|2496.9|2490.9|2498.6|2492.6|2495.1|2489.1|40
1600778100000|2020-09-22 12:35:00|2497.1|2491.1|2496.9|2490.9|2497.6|2491.6|2496.1|2490.1|29
1600778400000|2020-09-22 12:40:00|2497.1|2491.1|2493.1|2487.1|2497.6|2491.6|2493.1|2487.1|82
1600778700000|2020-09-22 12:45:00|2493.4|2487.4|2494.6|2488.6|2495.4|2489.4|2493.1|2487.1|20
1600779000000|2020-09-22 12:50:00|2493.6|2487.6|2490.4|2484.4|2493.6|2487.6|2489.4|2483.4|27
1600779300000|2020-09-22 12:55:00|2490.1|2484.1|2493.9|2487.9|2494.1|2488.1|2489.9|2483.9|38
1600779600000|2020-09-22 13:00:00|2494.4|2488.4|2495.4|2489.4|2496.4|2490.4|2493.9|2487.9|89
1600779900000|2020-09-22 13:05:00|2495.6|2489.6|2494.1|2488.1|2495.9|2489.9|2492.4|2486.4|60
1600780200000|2020-09-22 13:10:00|2493.6|2487.6|2492.4|2486.4|2497.9|2491.9|2490.6|2484.6|81
1600780500000|2020-09-22 13:15:00|2492.1|2486.1|2494.4|2488.4|2494.4|2488.4|2491.4|2485.4|58
1600780800000|2020-09-22 13:20:00|2494.6|2488.6|2491.9|2485.9|2494.6|2488.6|2491.6|2485.6|51
1600781100000|2020-09-22 13:25:00|2491.6|2485.6|2492.6|2486.6|2494.1|2488.1|2491.6|2485.6|38
1600781400000|2020-09-22 13:30:00|2493.1|2487.1|2493.9|2487.9|2496.9|2490.9|2493.1|2487.1|62
1600781700000|2020-09-22 13:35:00|2494.1|2488.1|2492.4|2486.4|2495.4|2489.4|2492.4|2486.4|40
1600782000000|2020-09-22 13:40:00|2492.6|2486.6|2489.1|2483.1|2494.6|2488.6|2488.4|2482.4|61
1600782300000|2020-09-22 13:45:00|2489.4|2483.4|2484.6|2478.6|2489.9|2483.9|2484.1|2478.1|51
1600782600000|2020-09-22 13:50:00|2484.4|2478.4|2484.4|2478.4|2484.9|2478.9|2481.1|2475.1|93
1600782900000|2020-09-22 13:55:00|2484.6|2478.6|2484.1|2478.1|2488.6|2482.6|2484.1|2478.1|49
1600783200000|2020-09-22 14:00:00|2483.9|2477.9|2488.4|2482.4|2489.1|2483.1|2482.6|2476.6|71
1600783500000|2020-09-22 14:05:00|2488.1|2482.1|2487.9|2481.9|2490.1|2484.1|2486.6|2480.6|64
1600783800000|2020-09-22 14:10:00|2487.6|2481.6|2491.4|2485.4|2493.9|2487.9|2487.4|2481.4|91
1600784100000|2020-09-22 14:15:00|2491.6|2485.6|2496.6|2490.6|2496.6|2490.6|2491.4|2485.4|75
1600784400000|2020-09-22 14:20:00|2496.4|2490.4|2491.6|2485.6|2497.1|2491.1|2491.6|2485.6|82
1600784700000|2020-09-22 14:25:00|2491.9|2485.9|2491.6|2485.6|2493.9|2487.9|2490.4|2484.4|47
1600785000000|2020-09-22 14:30:00|2491.9|2485.9|2485.1|2479.1|2491.9|2485.9|2484.6|2478.6|74
1600785300000|2020-09-22 14:35:00|2484.9|2478.9|2480.4|2474.4|2488.4|2482.4|2480.1|2474.1|167
1600785600000|2020-09-22 14:40:00|2480.6|2474.6|2474.6|2468.6|2480.6|2474.6|2474.1|2468.1|145
1600785900000|2020-09-22 14:45:00|2474.9|2468.9|2466.9|2460.9|2475.4|2469.4|2465.6|2459.6|171
1600786200000|2020-09-22 14:50:00|2467.1|2461.1|2471.4|2465.4|2473.1|2467.1|2463.4|2457.4|187
1600786500000|2020-09-22 14:55:00|2471.1|2465.1|2468.4|2462.4|2471.4|2465.4|2466.6|2460.6|248
1600786800000|2020-09-22 15:00:00|2468.6|2462.6|2469.6|2463.6|2469.6|2463.6|2465.6|2459.6|64
1600787100000|2020-09-22 15:05:00|2469.9|2463.9|2468.9|2462.9|2469.9|2463.9|2465.9|2459.9|62
1600787400000|2020-09-22 15:10:00|2469.1|2463.1|2465.1|2459.1|2470.9|2464.9|2465.1|2459.1|75
1600787700000|2020-09-22 15:15:00|2464.9|2458.9|2470.4|2464.4|2471.1|2465.1|2464.9|2458.9|94
1600788000000|2020-09-22 15:20:00|2470.1|2464.1|2470.1|2464.1|2470.6|2464.6|2468.6|2462.6|33
1600788300000|2020-09-22 15:25:00|2469.9|2463.9|2469.6|2463.6|2472.1|2466.1|2469.6|2463.6|36
1600788600000|2020-09-22 15:30:00|2469.4|2463.4|2467.1|2461.1|2470.4|2464.4|2467.1|2461.1|28
1600788900000|2020-09-22 15:35:00|2467.4|2461.4|2469.9|2463.9|2469.9|2463.9|2467.4|2461.4|17
1600789200000|2020-09-22 15:40:00|2469.6|2463.6|2471.9|2465.9|2472.9|2466.9|2469.6|2463.6|29
1600789500000|2020-09-22 15:45:00|2471.6|2465.6|2472.1|2466.1|2472.6|2466.6|2471.4|2465.4|23
1600789800000|2020-09-22 15:50:00|2471.9|2465.9|2469.6|2463.6|2471.9|2465.9|2469.6|2463.6|20
1600790100000|2020-09-22 15:55:00|2469.4|2463.4|2470.6|2464.6|2470.6|2464.6|2469.1|2463.1|23
1600790400000|2020-09-22 16:00:00|2470.4|2464.4|2471.4|2465.4|2471.6|2465.6|2470.4|2464.4|21
1600790700000|2020-09-22 16:05:00|2471.6|2465.6|2469.9|2463.9|2472.9|2466.9|2469.9|2463.9|12
1600791000000|2020-09-22 16:10:00|2469.6|2463.6|2469.6|2463.6|2470.4|2464.4|2469.6|2463.6|12
1600791300000|2020-09-22 16:15:00|2469.4|2463.4|2470.1|2464.1|2470.9|2464.9|2469.4|2463.4|18
1600791600000|2020-09-22 16:20:00|2470.4|2464.4|2470.6|2464.6|2470.9|2464.9|2469.9|2463.9|19
1600791900000|2020-09-22 16:25:00|2470.4|2464.4|2470.1|2464.1|2470.6|2464.6|2469.9|2463.9|12
1600792200000|2020-09-22 16:30:00|2470.9|2464.9|2467.6|2461.6|2470.9|2464.9|2467.6|2461.6|26
1600792500000|2020-09-22 16:35:00|2467.4|2461.4|2468.4|2462.4|2468.6|2462.6|2466.9|2460.9|39
1600792800000|2020-09-22 16:40:00|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.4|2461.4|12
1600793100000|2020-09-22 16:45:00|2467.4|2461.4|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|7
1600793400000|2020-09-22 16:50:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|5
1600793700000|2020-09-22 16:55:00|2467.8|2461.8|2469.3|2463.3|2469.4|2463.4|2467.6|2461.6|24
1600819200000|2020-09-23 00:00:00|2471.1|2465.1|2468.9|2462.9|2471.1|2465.1|2468.9|2462.9|5
1600819500000|2020-09-23 00:05:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1600820100000|2020-09-23 00:15:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1600820400000|2020-09-23 00:20:00|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1600821300000|2020-09-23 00:35:00|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1600821600000|2020-09-23 00:40:00|2468.9|2462.9|2469.1|2463.1|2469.4|2463.4|2468.9|2462.9|3
1600821900000|2020-09-23 00:45:00|2468.9|2462.9|2466.6|2460.6|2468.9|2462.9|2466.6|2460.6|7
1600822200000|2020-09-23 00:50:00|2466.9|2460.9|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|3
1600822500000|2020-09-23 00:55:00|2467.6|2461.6|2465.9|2459.9|2468.1|2462.1|2465.9|2459.9|10
1600822800000|2020-09-23 01:00:00|2466.1|2460.1|2468.6|2462.6|2469.1|2463.1|2463.1|2457.1|75
1600823100000|2020-09-23 01:05:00|2468.4|2462.4|2466.6|2460.6|2471.4|2465.4|2466.6|2460.6|51
1600823400000|2020-09-23 01:10:00|2466.9|2460.9|2463.6|2457.6|2468.1|2462.1|2463.4|2457.4|74
1600823700000|2020-09-23 01:15:00|2463.9|2457.9|2464.4|2458.4|2465.6|2459.6|2463.4|2457.4|66
1600824000000|2020-09-23 01:20:00|2464.9|2458.9|2462.6|2456.6|2464.9|2458.9|2460.1|2454.1|81
1600824300000|2020-09-23 01:25:00|2462.9|2456.9|2463.4|2457.4|2466.1|2460.1|2462.6|2456.6|78
1600824600000|2020-09-23 01:30:00|2463.1|2457.1|2468.6|2462.6|2468.6|2462.6|2462.9|2456.9|50
1600824900000|2020-09-23 01:35:00|2468.4|2462.4|2469.1|2463.1|2469.6|2463.6|2466.1|2460.1|58
1600825200000|2020-09-23 01:40:00|2468.9|2462.9|2467.6|2461.6|2468.9|2462.9|2466.1|2460.1|40
1600825500000|2020-09-23 01:45:00|2467.4|2461.4|2471.1|2465.1|2471.1|2465.1|2466.6|2460.6|45
1600825800000|2020-09-23 01:50:00|2470.9|2464.9|2469.1|2463.1|2471.4|2465.4|2469.1|2463.1|49
1600826100000|2020-09-23 01:55:00|2469.4|2463.4|2466.6|2460.6|2469.6|2463.6|2466.6|2460.6|39
1600826400000|2020-09-23 02:00:00|2467.4|2461.4|2468.9|2462.9|2469.1|2463.1|2466.9|2460.9|36
1600826700000|2020-09-23 02:05:00|2468.4|2462.4|2464.6|2458.6|2468.4|2462.4|2464.1|2458.1|52
1600827000000|2020-09-23 02:10:00|2464.9|2458.9|2462.1|2456.1|2464.9|2458.9|2461.1|2455.1|48
1600827300000|2020-09-23 02:15:00|2462.6|2456.6|2464.9|2458.9|2464.9|2458.9|2462.6|2456.6|8
1600827600000|2020-09-23 02:20:00|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.1|2458.1|4
1600828200000|2020-09-23 02:30:00|2464.1|2458.1|2461.1|2455.1|2464.1|2458.1|2459.1|2453.1|54
1600828500000|2020-09-23 02:35:00|2461.4|2455.4|2458.9|2452.9|2461.4|2455.4|2458.4|2452.4|41
1600828800000|2020-09-23 02:40:00|2458.6|2452.6|2456.1|2450.1|2459.4|2453.4|2455.4|2449.4|84
1600829100000|2020-09-23 02:45:00|2455.9|2449.9|2459.9|2453.9|2459.9|2453.9|2455.9|2449.9|14
1600829400000|2020-09-23 02:50:00|2460.1|2454.1|2460.9|2454.9|2461.4|2455.4|2459.9|2453.9|18
1600829700000|2020-09-23 02:55:00|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|4
1600830000000|2020-09-23 03:00:00|2459.6|2453.6|2456.6|2450.6|2459.6|2453.6|2456.4|2450.4|28
1600830300000|2020-09-23 03:05:00|2456.4|2450.4|2456.9|2450.9|2457.4|2451.4|2455.9|2449.9|22
1600830600000|2020-09-23 03:10:00|2457.1|2451.1|2458.1|2452.1|2459.4|2453.4|2457.1|2451.1|16
1600830900000|2020-09-23 03:15:00|2457.9|2451.9|2456.4|2450.4|2457.9|2451.9|2455.9|2449.9|23
1600831200000|2020-09-23 03:20:00|2456.1|2450.1|2456.6|2450.6|2458.1|2452.1|2455.6|2449.6|30
1600831500000|2020-09-23 03:25:00|2456.4|2450.4|2456.6|2450.6|2457.4|2451.4|2456.1|2450.1|17
1600831800000|2020-09-23 03:30:00|2456.4|2450.4|2455.4|2449.4|2456.4|2450.4|2454.9|2448.9|13
1600832100000|2020-09-23 03:35:00|2455.1|2449.1|2455.6|2449.6|2456.4|2450.4|2454.6|2448.6|15
1600832400000|2020-09-23 03:40:00|2455.9|2449.9|2456.4|2450.4|2456.6|2450.6|2455.9|2449.9|4
1600832700000|2020-09-23 03:45:00|2456.6|2450.6|2455.1|2449.1|2456.9|2450.9|2455.1|2449.1|8
1600833000000|2020-09-23 03:50:00|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|5
1600833300000|2020-09-23 03:55:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|6
1600833600000|2020-09-23 04:00:00|2454.9|2448.9|2455.1|2449.1|2455.4|2449.4|2454.6|2448.6|6
1600833900000|2020-09-23 04:05:00|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|4
1600834200000|2020-09-23 04:10:00|2454.9|2448.9|2453.9|2447.9|2455.1|2449.1|2453.9|2447.9|10
1600834500000|2020-09-23 04:15:00|2454.1|2448.1|2450.4|2444.4|2454.1|2448.1|2450.1|2444.1|17
1600834800000|2020-09-23 04:20:00|2449.4|2443.4|2448.6|2442.6|2449.4|2443.4|2446.6|2440.6|13
1600835100000|2020-09-23 04:25:00|2449.1|2443.1|2447.9|2441.9|2449.1|2443.1|2447.9|2441.9|3
1600835400000|2020-09-23 04:30:00|2447.4|2441.4|2445.6|2439.6|2447.4|2441.4|2444.9|2438.9|18
1600835700000|2020-09-23 04:35:00|2445.4|2439.4|2444.6|2438.6|2445.6|2439.6|2444.4|2438.4|10
1600836000000|2020-09-23 04:40:00|2443.9|2437.9|2442.6|2436.6|2444.6|2438.6|2442.1|2436.1|21
1600836300000|2020-09-23 04:45:00|2442.1|2436.1|2440.9|2434.9|2442.6|2436.6|2439.9|2433.9|12
1600836600000|2020-09-23 04:50:00|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|8
1600836900000|2020-09-23 04:55:00|2441.1|2435.1|2442.9|2436.9|2443.9|2437.9|2441.1|2435.1|20
1600837200000|2020-09-23 05:00:00|2443.1|2437.1|2445.1|2439.1|2447.1|2441.1|2443.1|2437.1|36
1600837500000|2020-09-23 05:05:00|2445.4|2439.4|2446.9|2440.9|2447.1|2441.1|2444.9|2438.9|14
1600837800000|2020-09-23 05:10:00|2447.1|2441.1|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|5
1600838100000|2020-09-23 05:15:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.4|2440.4|4
1600838400000|2020-09-23 05:20:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.1|2440.1|9
1600838700000|2020-09-23 05:25:00|2446.6|2440.6|2445.4|2439.4|2446.9|2440.9|2445.4|2439.4|17
1600839000000|2020-09-23 05:30:00|2445.1|2439.1|2445.1|2439.1|2447.6|2441.6|2443.9|2437.9|116
1600839300000|2020-09-23 05:35:00|2444.9|2438.9|2439.6|2433.6|2445.1|2439.1|2438.9|2432.9|75
1600839600000|2020-09-23 05:40:00|2439.4|2433.4|2432.4|2426.4|2439.4|2433.4|2432.4|2426.4|86
1600839900000|2020-09-23 05:45:00|2432.9|2426.9|2436.1|2430.1|2436.1|2430.1|2428.9|2422.9|70
1600840200000|2020-09-23 05:50:00|2435.9|2429.9|2437.6|2431.6|2438.6|2432.6|2433.4|2427.4|53
1600840500000|2020-09-23 05:55:00|2437.9|2431.9|2442.6|2436.6|2442.9|2436.9|2437.9|2431.9|50
1600840800000|2020-09-23 06:00:00|2442.9|2436.9|2439.1|2433.1|2443.4|2437.4|2438.1|2432.1|77
1600841100000|2020-09-23 06:05:00|2438.9|2432.9|2435.9|2429.9|2439.6|2433.6|2435.4|2429.4|45
1600841400000|2020-09-23 06:10:00|2435.6|2429.6|2437.9|2431.9|2438.1|2432.1|2433.4|2427.4|75
1600841700000|2020-09-23 06:15:00|2437.6|2431.6|2440.9|2434.9|2441.6|2435.6|2437.1|2431.1|32
1600842000000|2020-09-23 06:20:00|2440.6|2434.6|2437.4|2431.4|2440.6|2434.6|2435.1|2429.1|46
1600842300000|2020-09-23 06:25:00|2437.6|2431.6|2436.9|2430.9|2439.4|2433.4|2435.9|2429.9|34
1600842600000|2020-09-23 06:30:00|2436.6|2430.6|2441.4|2435.4|2441.4|2435.4|2433.6|2427.6|48
1600842900000|2020-09-23 06:35:00|2441.1|2435.1|2441.9|2435.9|2442.6|2436.6|2439.6|2433.6|63
1600843200000|2020-09-23 06:40:00|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2441.4|2435.4|27
1600843500000|2020-09-23 06:45:00|2442.4|2436.4|2444.1|2438.1|2445.4|2439.4|2442.4|2436.4|24
1600843800000|2020-09-23 06:50:00|2444.4|2438.4|2446.4|2440.4|2448.4|2442.4|2444.1|2438.1|88
1600844100000|2020-09-23 06:55:00|2446.6|2440.6|2444.1|2438.1|2447.1|2441.1|2443.4|2437.4|29
1600844400000|2020-09-23 07:00:00|2443.6|2437.6|2441.9|2435.9|2446.1|2440.1|2439.6|2433.6|66
1600844700000|2020-09-23 07:05:00|2441.6|2435.6|2433.6|2427.6|2441.6|2435.6|2432.4|2426.4|78
1600845000000|2020-09-23 07:10:00|2433.9|2427.9|2436.4|2430.4|2437.1|2431.1|2433.1|2427.1|64
1600845300000|2020-09-23 07:15:00|2435.4|2429.4|2437.6|2431.6|2438.1|2432.1|2431.4|2425.4|50
1600845600000|2020-09-23 07:20:00|2437.4|2431.4|2444.1|2438.1|2444.1|2438.1|2436.9|2430.9|60
1600845900000|2020-09-23 07:25:00|2443.9|2437.9|2438.6|2432.6|2445.1|2439.1|2437.4|2431.4|65
1600846200000|2020-09-23 07:30:00|2438.9|2432.9|2441.6|2435.6|2442.9|2436.9|2438.6|2432.6|70
1600846500000|2020-09-23 07:35:00|2441.4|2435.4|2444.1|2438.1|2445.6|2439.6|2441.4|2435.4|35
1600846800000|2020-09-23 07:40:00|2444.4|2438.4|2443.9|2437.9|2444.9|2438.9|2441.9|2435.9|27
1600847100000|2020-09-23 07:45:00|2443.6|2437.6|2440.6|2434.6|2443.6|2437.6|2440.6|2434.6|27
1600847400000|2020-09-23 07:50:00|2440.4|2434.4|2442.4|2436.4|2442.6|2436.6|2439.1|2433.1|31
1600847700000|2020-09-23 07:55:00|2442.6|2436.6|2442.9|2436.9|2444.4|2438.4|2442.6|2436.6|21
1600848000000|2020-09-23 08:00:00|2443.1|2437.1|2436.4|2430.4|2443.4|2437.4|2436.1|2430.1|59
1600848300000|2020-09-23 08:05:00|2436.1|2430.1|2431.6|2425.6|2436.1|2430.1|2430.1|2424.1|68
1600848600000|2020-09-23 08:10:00|2431.4|2425.4|2429.6|2423.6|2431.4|2425.4|2426.4|2420.4|52
1600848900000|2020-09-23 08:15:00|2430.1|2424.1|2431.1|2425.1|2431.1|2425.1|2429.4|2423.4|31
1600849200000|2020-09-23 08:20:00|2430.9|2424.9|2429.6|2423.6|2430.9|2424.9|2429.4|2423.4|29
1600849500000|2020-09-23 08:25:00|2429.1|2423.1|2429.9|2423.9|2430.9|2424.9|2426.6|2420.6|51
1600849800000|2020-09-23 08:30:00|2430.1|2424.1|2430.4|2424.4|2432.4|2426.4|2430.1|2424.1|17
1600850100000|2020-09-23 08:35:00|2431.4|2425.4|2430.4|2424.4|2432.6|2426.6|2429.9|2423.9|25
1600850400000|2020-09-23 08:40:00|2430.1|2424.1|2430.6|2424.6|2431.4|2425.4|2430.1|2424.1|15
1600850700000|2020-09-23 08:45:00|2430.9|2424.9|2433.4|2427.4|2433.4|2427.4|2430.4|2424.4|30
1600851000000|2020-09-23 08:50:00|2433.9|2427.9|2435.6|2429.6|2436.4|2430.4|2432.6|2426.6|49
1600851300000|2020-09-23 08:55:00|2435.4|2429.4|2435.6|2429.6|2437.1|2431.1|2434.4|2428.4|18
1600851600000|2020-09-23 09:00:00|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2433.9|2427.9|20
1600851900000|2020-09-23 09:05:00|2434.9|2428.9|2432.6|2426.6|2435.1|2429.1|2431.9|2425.9|23
1600852200000|2020-09-23 09:10:00|2432.4|2426.4|2439.1|2433.1|2441.1|2435.1|2432.1|2426.1|60
1600852500000|2020-09-23 09:15:00|2438.9|2432.9|2441.4|2435.4|2441.4|2435.4|2437.6|2431.6|42
1600852800000|2020-09-23 09:20:00|2441.6|2435.6|2445.1|2439.1|2445.9|2439.9|2441.6|2435.6|56
1600853100000|2020-09-23 09:25:00|2444.9|2438.9|2444.1|2438.1|2445.1|2439.1|2443.6|2437.6|21
1600853400000|2020-09-23 09:30:00|2443.9|2437.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|16
1600853700000|2020-09-23 09:35:00|2443.4|2437.4|2444.4|2438.4|2445.1|2439.1|2442.4|2436.4|24
1600854000000|2020-09-23 09:40:00|2444.1|2438.1|2440.9|2434.9|2444.4|2438.4|2440.9|2434.9|32
1600854300000|2020-09-23 09:45:00|2441.1|2435.1|2441.9|2435.9|2442.6|2436.6|2439.4|2433.4|40
1600854600000|2020-09-23 09:50:00|2441.6|2435.6|2441.4|2435.4|2442.1|2436.1|2439.9|2433.9|28
1600854900000|2020-09-23 09:55:00|2441.1|2435.1|2441.9|2435.9|2441.9|2435.9|2439.1|2433.1|27
1600855200000|2020-09-23 10:00:00|2441.6|2435.6|2444.6|2438.6|2445.1|2439.1|2441.6|2435.6|31
1600855500000|2020-09-23 10:05:00|2444.4|2438.4|2446.4|2440.4|2446.6|2440.6|2444.4|2438.4|24
1600855800000|2020-09-23 10:10:00|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2445.9|2439.9|16
1600856100000|2020-09-23 10:15:00|2446.9|2440.9|2447.6|2441.6|2447.9|2441.9|2446.1|2440.1|17
1600856400000|2020-09-23 10:20:00|2447.4|2441.4|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|14
1600856700000|2020-09-23 10:25:00|2447.4|2441.4|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|10
1600857000000|2020-09-23 10:30:00|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|9
1600857300000|2020-09-23 10:35:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.1|2441.1|11
1600857600000|2020-09-23 10:40:00|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|7
1600857900000|2020-09-23 10:45:00|2448.9|2442.9|2449.4|2443.4|2450.4|2444.4|2448.9|2442.9|12
1600858200000|2020-09-23 10:50:00|2449.6|2443.6|2450.1|2444.1|2450.4|2444.4|2449.6|2443.6|9
1600858500000|2020-09-23 10:55:00|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|5
1600858800000|2020-09-23 11:00:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|19
1600859100000|2020-09-23 11:05:00|2448.6|2442.6|2446.1|2440.1|2448.6|2442.6|2444.9|2438.9|17
1600859400000|2020-09-23 11:10:00|2446.4|2440.4|2446.6|2440.6|2447.4|2441.4|2445.4|2439.4|16
1600859700000|2020-09-23 11:15:00|2446.1|2440.1|2444.1|2438.1|2446.1|2440.1|2444.1|2438.1|7
1600860000000|2020-09-23 11:20:00|2443.9|2437.9|2442.1|2436.1|2444.1|2438.1|2441.6|2435.6|23
1600860300000|2020-09-23 11:25:00|2442.4|2436.4|2446.6|2440.6|2446.9|2440.9|2442.4|2436.4|22
1600860600000|2020-09-23 11:30:00|2446.1|2440.1|2446.9|2440.9|2448.9|2442.9|2445.6|2439.6|22
1600860900000|2020-09-23 11:35:00|2447.1|2441.1|2443.9|2437.9|2447.1|2441.1|2443.4|2437.4|28
1600861200000|2020-09-23 11:40:00|2444.1|2438.1|2439.6|2433.6|2444.4|2438.4|2438.6|2432.6|30
1600861500000|2020-09-23 11:45:00|2439.4|2433.4|2440.9|2434.9|2441.1|2435.1|2439.4|2433.4|40
1600861800000|2020-09-23 11:50:00|2440.6|2434.6|2444.4|2438.4|2446.1|2440.1|2439.9|2433.9|149
1600862100000|2020-09-23 11:55:00|2444.1|2438.1|2443.6|2437.6|2444.9|2438.9|2443.1|2437.1|39
1600862400000|2020-09-23 12:00:00|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2440.6|2434.6|35
1600862700000|2020-09-23 12:05:00|2442.4|2436.4|2444.9|2438.9|2445.1|2439.1|2442.1|2436.1|44
1600863000000|2020-09-23 12:10:00|2445.1|2439.1|2440.6|2434.6|2445.1|2439.1|2439.9|2433.9|39
1600863300000|2020-09-23 12:15:00|2440.9|2434.9|2434.4|2428.4|2441.4|2435.4|2433.6|2427.6|50
1600863600000|2020-09-23 12:20:00|2434.1|2428.1|2432.9|2426.9|2435.6|2429.6|2431.9|2425.9|65
1600863900000|2020-09-23 12:25:00|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2430.6|2424.6|46
1600864200000|2020-09-23 12:30:00|2431.6|2425.6|2430.4|2424.4|2431.9|2425.9|2429.6|2423.6|52
1600864500000|2020-09-23 12:35:00|2430.1|2424.1|2427.6|2421.6|2430.9|2424.9|2427.6|2421.6|41
1600864800000|2020-09-23 12:40:00|2427.9|2421.9|2425.1|2419.1|2428.9|2422.9|2425.1|2419.1|58
1600865100000|2020-09-23 12:45:00|2424.9|2418.9|2419.1|2413.1|2425.4|2419.4|2418.1|2412.1|104
1600865400000|2020-09-23 12:50:00|2418.9|2412.9|2422.1|2416.1|2422.4|2416.4|2417.3|2411.3|92
1600865700000|2020-09-23 12:55:00|2421.9|2415.9|2419.6|2413.6|2422.4|2416.4|2418.1|2412.1|83
1600866000000|2020-09-23 13:00:00|2419.4|2413.4|2417.6|2411.6|2426.6|2420.6|2414.4|2408.4|247
1600866300000|2020-09-23 13:05:00|2417.9|2411.9|2427.1|2421.1|2431.1|2425.1|2417.9|2411.9|187
1600866600000|2020-09-23 13:10:00|2427.4|2421.4|2430.6|2424.6|2430.9|2424.9|2424.1|2418.1|156
1600866900000|2020-09-23 13:15:00|2430.9|2424.9|2427.4|2421.4|2434.9|2428.9|2425.9|2419.9|155
1600867200000|2020-09-23 13:20:00|2427.1|2421.1|2430.1|2424.1|2430.9|2424.9|2425.4|2419.4|80
1600867500000|2020-09-23 13:25:00|2429.9|2423.9|2426.9|2420.9|2430.4|2424.4|2426.1|2420.1|121
1600867800000|2020-09-23 13:30:00|2427.1|2421.1|2430.6|2424.6|2431.1|2425.1|2425.1|2419.1|196
1600868100000|2020-09-23 13:35:00|2431.1|2425.1|2427.9|2421.9|2433.6|2427.6|2427.4|2421.4|205
1600868400000|2020-09-23 13:40:00|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2425.4|2419.4|190
1600868700000|2020-09-23 13:45:00|2426.6|2420.6|2423.6|2417.6|2426.9|2420.9|2422.1|2416.1|147
1600869000000|2020-09-23 13:50:00|2423.4|2417.4|2418.4|2412.4|2423.4|2417.4|2417.1|2411.1|117
1600869300000|2020-09-23 13:55:00|2417.6|2411.6|2418.9|2412.9|2421.1|2415.1|2417.1|2411.1|83
1600869600000|2020-09-23 14:00:00|2418.6|2412.6|2416.4|2410.4|2419.9|2413.9|2415.9|2409.9|56
1600869900000|2020-09-23 14:05:00|2416.1|2410.1|2415.9|2409.9|2416.4|2410.4|2411.6|2405.6|77
1600870200000|2020-09-23 14:10:00|2416.1|2410.1|2418.1|2412.1|2418.1|2412.1|2413.4|2407.4|81
1600870500000|2020-09-23 14:15:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2410.1|2404.1|119
1600870800000|2020-09-23 14:20:00|2417.4|2411.4|2418.9|2412.9|2420.9|2414.9|2417.1|2411.1|212
1600871100000|2020-09-23 14:25:00|2418.6|2412.6|2416.4|2410.4|2422.6|2416.6|2416.1|2410.1|202
1600871400000|2020-09-23 14:30:00|2415.9|2409.9|2411.4|2405.4|2418.1|2412.1|2411.1|2405.1|168
1600871700000|2020-09-23 14:35:00|2411.6|2405.6|2408.9|2402.9|2412.6|2406.6|2408.6|2402.6|111
1600872000000|2020-09-23 14:40:00|2408.6|2402.6|2413.6|2407.6|2413.6|2407.6|2407.4|2401.4|219
1600872300000|2020-09-23 14:45:00|2413.4|2407.4|2411.1|2405.1|2414.6|2408.6|2408.4|2402.4|116
1600872600000|2020-09-23 14:50:00|2411.6|2405.6|2406.9|2400.9|2412.6|2406.6|2406.6|2400.6|157
1600872900000|2020-09-23 14:55:00|2406.6|2400.6|2408.4|2402.4|2410.1|2404.1|2405.9|2399.9|135
1600873200000|2020-09-23 15:00:00|2408.6|2402.6|2409.6|2403.6|2411.4|2405.4|2404.6|2398.6|180
1600873500000|2020-09-23 15:05:00|2410.1|2404.1|2410.6|2404.6|2413.4|2407.4|2408.9|2402.9|101
1600873800000|2020-09-23 15:10:00|2410.9|2404.9|2410.1|2404.1|2411.6|2405.6|2408.6|2402.6|78
1600874100000|2020-09-23 15:15:00|2409.9|2403.9|2412.1|2406.1|2413.4|2407.4|2409.4|2403.4|71
1600874400000|2020-09-23 15:20:00|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2410.1|2404.1|34
1600874700000|2020-09-23 15:25:00|2411.1|2405.1|2409.6|2403.6|2411.4|2405.4|2409.4|2403.4|53
1600875000000|2020-09-23 15:30:00|2409.9|2403.9|2409.4|2403.4|2410.1|2404.1|2408.1|2402.1|30
1600875300000|2020-09-23 15:35:00|2409.1|2403.1|2408.1|2402.1|2410.1|2404.1|2408.1|2402.1|44
1600875600000|2020-09-23 15:40:00|2408.4|2402.4|2408.9|2402.9|2410.1|2404.1|2407.4|2401.4|44
1600875900000|2020-09-23 15:45:00|2408.1|2402.1|2409.4|2403.4|2410.6|2404.6|2407.9|2401.9|36
1600876200000|2020-09-23 15:50:00|2409.1|2403.1|2412.6|2406.6|2413.1|2407.1|2409.1|2403.1|21
1600876500000|2020-09-23 15:55:00|2412.9|2406.9|2413.4|2407.4|2413.9|2407.9|2412.9|2406.9|15
1600876800000|2020-09-23 16:00:00|2413.1|2407.1|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|12
1600877100000|2020-09-23 16:05:00|2413.1|2407.1|2414.9|2408.9|2415.1|2409.1|2413.1|2407.1|9
1600877400000|2020-09-23 16:10:00|2414.6|2408.6|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|13
1600877700000|2020-09-23 16:15:00|2412.9|2406.9|2415.6|2409.6|2415.9|2409.9|2412.9|2406.9|10
1600878000000|2020-09-23 16:20:00|2415.4|2409.4|2414.1|2408.1|2415.4|2409.4|2413.9|2407.9|7
1600878300000|2020-09-23 16:25:00|2414.4|2408.4|2415.6|2409.6|2415.6|2409.6|2414.4|2408.4|4
1600878600000|2020-09-23 16:30:00|2415.9|2409.9|2415.1|2409.1|2416.1|2410.1|2413.9|2407.9|19
1600878900000|2020-09-23 16:35:00|2415.4|2409.4|2416.9|2410.9|2417.6|2411.6|2415.1|2409.1|29
1600879200000|2020-09-23 16:40:00|2417.1|2411.1|2418.1|2412.1|2418.6|2412.6|2417.1|2411.1|21
1600879500000|2020-09-23 16:45:00|2417.9|2411.9|2419.1|2413.1|2419.1|2413.1|2417.6|2411.6|7
1600879800000|2020-09-23 16:50:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2417.4|2411.4|5
1600880100000|2020-09-23 16:55:00|2418|2412|2417.3|2411.3|2418.8|2412.8|2417.1|2411.1|9
1600905600000|2020-09-24 00:00:00|2401.6|2395.6|2403.4|2397.4|2405.4|2399.4|2401.6|2395.6|15
1600905900000|2020-09-24 00:05:00|2402.9|2396.9|2401.1|2395.1|2403.4|2397.4|2401.1|2395.1|30
1600906200000|2020-09-24 00:10:00|2400.9|2394.9|2401.6|2395.6|2401.6|2395.6|2399.4|2393.4|26
1600906500000|2020-09-24 00:15:00|2401.4|2395.4|2402.1|2396.1|2403.1|2397.1|2400.1|2394.1|28
1600906800000|2020-09-24 00:20:00|2402.4|2396.4|2402.1|2396.1|2402.4|2396.4|2401.1|2395.1|14
1600907100000|2020-09-24 00:25:00|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2400.6|2394.6|9
1600907400000|2020-09-24 00:30:00|2401.4|2395.4|2402.4|2396.4|2403.6|2397.6|2400.9|2394.9|22
1600907700000|2020-09-24 00:35:00|2402.6|2396.6|2404.6|2398.6|2406.4|2400.4|2402.6|2396.6|16
1600908000000|2020-09-24 00:40:00|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|13
1600908300000|2020-09-24 00:45:00|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|7
1600908600000|2020-09-24 00:50:00|2404.4|2398.4|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|3
1600908900000|2020-09-24 00:55:00|2403.6|2397.6|2405.1|2399.1|2405.1|2399.1|2403.6|2397.6|5
1600909200000|2020-09-24 01:00:00|2404.9|2398.9|2403.9|2397.9|2406.6|2400.6|2398.9|2392.9|133
1600909500000|2020-09-24 01:05:00|2403.6|2397.6|2398.1|2392.1|2403.6|2397.6|2398.1|2392.1|58
1600909800000|2020-09-24 01:10:00|2397.9|2391.9|2394.1|2388.1|2399.6|2393.6|2391.9|2385.9|157
1600910100000|2020-09-24 01:15:00|2393.9|2387.9|2399.6|2393.6|2399.9|2393.9|2390.6|2384.6|127
1600910400000|2020-09-24 01:20:00|2399.4|2393.4|2400.6|2394.6|2400.9|2394.9|2395.1|2389.1|71
1600910700000|2020-09-24 01:25:00|2400.4|2394.4|2399.6|2393.6|2400.4|2394.4|2397.1|2391.1|28
1600911000000|2020-09-24 01:30:00|2399.4|2393.4|2401.6|2395.6|2403.6|2397.6|2399.1|2393.1|89
1600911300000|2020-09-24 01:35:00|2401.4|2395.4|2401.9|2395.9|2402.9|2396.9|2399.6|2393.6|71
1600911600000|2020-09-24 01:40:00|2402.1|2396.1|2402.1|2396.1|2402.9|2396.9|2401.6|2395.6|82
1600911900000|2020-09-24 01:45:00|2401.9|2395.9|2398.4|2392.4|2403.4|2397.4|2398.1|2392.1|52
1600912200000|2020-09-24 01:50:00|2398.1|2392.1|2399.1|2393.1|2401.1|2395.1|2398.1|2392.1|67
1600912500000|2020-09-24 01:55:00|2399.4|2393.4|2397.6|2391.6|2399.4|2393.4|2395.9|2389.9|84
1600912800000|2020-09-24 02:00:00|2397.4|2391.4|2400.4|2394.4|2400.6|2394.6|2396.9|2390.9|61
1600913100000|2020-09-24 02:05:00|2400.6|2394.6|2400.9|2394.9|2402.4|2396.4|2399.6|2393.6|39
1600913400000|2020-09-24 02:10:00|2401.1|2395.1|2400.4|2394.4|2402.9|2396.9|2399.9|2393.9|104
1600913700000|2020-09-24 02:15:00|2400.1|2394.1|2397.6|2391.6|2400.9|2394.9|2396.9|2390.9|27
1600914000000|2020-09-24 02:20:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1600914300000|2020-09-24 02:25:00|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|3
1600914600000|2020-09-24 02:30:00|2398.1|2392.1|2401.1|2395.1|2402.4|2396.4|2398.1|2392.1|76
1600914900000|2020-09-24 02:35:00|2401.4|2395.4|2402.1|2396.1|2402.4|2396.4|2400.1|2394.1|53
1600915200000|2020-09-24 02:40:00|2402.4|2396.4|2403.6|2397.6|2404.9|2398.9|2402.4|2396.4|63
1600915500000|2020-09-24 02:45:00|2403.9|2397.9|2405.6|2399.6|2407.4|2401.4|2402.9|2396.9|87
1600915800000|2020-09-24 02:50:00|2405.4|2399.4|2403.9|2397.9|2405.6|2399.6|2401.4|2395.4|94
1600916100000|2020-09-24 02:55:00|2404.1|2398.1|2405.1|2399.1|2405.9|2399.9|2403.9|2397.9|42
1600916400000|2020-09-24 03:00:00|2404.9|2398.9|2401.6|2395.6|2404.9|2398.9|2400.6|2394.6|96
1600916700000|2020-09-24 03:05:00|2401.4|2395.4|2403.9|2397.9|2404.4|2398.4|2398.1|2392.1|79
1600917000000|2020-09-24 03:10:00|2404.1|2398.1|2405.4|2399.4|2406.4|2400.4|2404.1|2398.1|78
1600917300000|2020-09-24 03:15:00|2405.9|2399.9|2405.4|2399.4|2406.1|2400.1|2402.6|2396.6|56
1600917600000|2020-09-24 03:20:00|2405.6|2399.6|2407.4|2401.4|2408.1|2402.1|2405.6|2399.6|48
1600917900000|2020-09-24 03:25:00|2407.1|2401.1|2404.9|2398.9|2407.1|2401.1|2404.1|2398.1|48
1600918200000|2020-09-24 03:30:00|2405.1|2399.1|2404.4|2398.4|2405.4|2399.4|2403.9|2397.9|14
1600918500000|2020-09-24 03:35:00|2403.6|2397.6|2401.9|2395.9|2403.6|2397.6|2401.6|2395.6|29
1600918800000|2020-09-24 03:40:00|2402.1|2396.1|2400.6|2394.6|2402.4|2396.4|2400.6|2394.6|9
1600919100000|2020-09-24 03:45:00|2400.9|2394.9|2400.6|2394.6|2400.9|2394.9|2400.6|2394.6|2
1600919400000|2020-09-24 03:50:00|2400.1|2394.1|2399.9|2393.9|2400.4|2394.4|2399.4|2393.4|11
1600919700000|2020-09-24 03:55:00|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|5
1600920000000|2020-09-24 04:00:00|2400.4|2394.4|2403.6|2397.6|2403.6|2397.6|2400.4|2394.4|10
1600920300000|2020-09-24 04:05:00|2403.4|2397.4|2403.6|2397.6|2403.9|2397.9|2402.6|2396.6|18
1600920600000|2020-09-24 04:10:00|2403.4|2397.4|2404.6|2398.6|2404.6|2398.6|2403.4|2397.4|5
1600920900000|2020-09-24 04:15:00|2404.4|2398.4|2402.6|2396.6|2404.4|2398.4|2402.6|2396.6|8
1600921200000|2020-09-24 04:20:00|2402.1|2396.1|2401.9|2395.9|2402.4|2396.4|2401.9|2395.9|4
1600921500000|2020-09-24 04:25:00|2401.6|2395.6|2401.1|2395.1|2401.6|2395.6|2401.1|2395.1|2
1600921800000|2020-09-24 04:30:00|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2399.9|2393.9|6
1600922100000|2020-09-24 04:35:00|2400.6|2394.6|2402.6|2396.6|2403.1|2397.1|2400.6|2394.6|11
1600922400000|2020-09-24 04:40:00|2402.4|2396.4|2400.1|2394.1|2402.6|2396.6|2400.1|2394.1|21
1600922700000|2020-09-24 04:45:00|2399.4|2393.4|2399.1|2393.1|2400.4|2394.4|2397.6|2391.6|14
1600923000000|2020-09-24 04:50:00|2398.9|2392.9|2398.9|2392.9|2399.6|2393.6|2398.6|2392.6|10
1600923300000|2020-09-24 04:55:00|2397.9|2391.9|2395.6|2389.6|2397.9|2391.9|2394.9|2388.9|16
1600923600000|2020-09-24 05:00:00|2395.9|2389.9|2396.1|2390.1|2396.9|2390.9|2395.6|2389.6|15
1600923900000|2020-09-24 05:05:00|2396.6|2390.6|2394.9|2388.9|2396.6|2390.6|2392.6|2386.6|21
1600924200000|2020-09-24 05:10:00|2395.1|2389.1|2394.4|2388.4|2395.1|2389.1|2392.4|2386.4|20
1600924500000|2020-09-24 05:15:00|2393.6|2387.6|2392.1|2386.1|2394.6|2388.6|2392.1|2386.1|8
1600924800000|2020-09-24 05:20:00|2391.9|2385.9|2391.9|2385.9|2393.1|2387.1|2391.1|2385.1|27
1600925100000|2020-09-24 05:25:00|2392.1|2386.1|2393.1|2387.1|2393.4|2387.4|2391.6|2385.6|21
1600925400000|2020-09-24 05:30:00|2393.4|2387.4|2397.6|2391.6|2397.9|2391.9|2393.4|2387.4|137
1600925700000|2020-09-24 05:35:00|2397.4|2391.4|2393.9|2387.9|2397.6|2391.6|2392.4|2386.4|76
1600926000000|2020-09-24 05:40:00|2393.4|2387.4|2389.6|2383.6|2393.9|2387.9|2389.6|2383.6|81
1600926300000|2020-09-24 05:45:00|2389.4|2383.4|2393.4|2387.4|2394.1|2388.1|2389.4|2383.4|91
1600926600000|2020-09-24 05:50:00|2393.1|2387.1|2396.4|2390.4|2398.1|2392.1|2391.9|2385.9|140
1600926900000|2020-09-24 05:55:00|2396.6|2390.6|2397.6|2391.6|2399.6|2393.6|2396.4|2390.4|83
1600927200000|2020-09-24 06:00:00|2397.9|2391.9|2403.1|2397.1|2406.6|2400.6|2397.4|2391.4|180
1600927500000|2020-09-24 06:05:00|2403.4|2397.4|2403.6|2397.6|2408.9|2402.9|2403.4|2397.4|128
1600927800000|2020-09-24 06:10:00|2403.9|2397.9|2401.1|2395.1|2404.4|2398.4|2400.4|2394.4|97
1600928100000|2020-09-24 06:15:00|2400.9|2394.9|2394.9|2388.9|2400.9|2394.9|2394.4|2388.4|87
1600928400000|2020-09-24 06:20:00|2394.6|2388.6|2392.1|2386.1|2396.6|2390.6|2390.6|2384.6|141
1600928700000|2020-09-24 06:25:00|2392.4|2386.4|2395.6|2389.6|2395.6|2389.6|2390.9|2384.9|76
1600929000000|2020-09-24 06:30:00|2395.4|2389.4|2391.1|2385.1|2395.6|2389.6|2391.1|2385.1|66
1600929300000|2020-09-24 06:35:00|2391.4|2385.4|2392.4|2386.4|2393.1|2387.1|2390.6|2384.6|78
1600929600000|2020-09-24 06:40:00|2392.1|2386.1|2395.1|2389.1|2397.6|2391.6|2392.1|2386.1|108
1600929900000|2020-09-24 06:45:00|2395.4|2389.4|2393.6|2387.6|2395.6|2389.6|2393.1|2387.1|40
1600930200000|2020-09-24 06:50:00|2393.4|2387.4|2389.9|2383.9|2393.9|2387.9|2389.1|2383.1|61
1600930500000|2020-09-24 06:55:00|2390.1|2384.1|2388.1|2382.1|2391.4|2385.4|2387.6|2381.6|100
1600930800000|2020-09-24 07:00:00|2387.6|2381.6|2388.4|2382.4|2390.1|2384.1|2383.9|2377.9|136
1600931100000|2020-09-24 07:05:00|2388.6|2382.6|2390.9|2384.9|2391.4|2385.4|2387.1|2381.1|57
1600931400000|2020-09-24 07:10:00|2391.1|2385.1|2389.4|2383.4|2393.6|2387.6|2388.9|2382.9|42
1600931700000|2020-09-24 07:15:00|2389.6|2383.6|2395.9|2389.9|2396.1|2390.1|2387.9|2381.9|66
1600932000000|2020-09-24 07:20:00|2395.6|2389.6|2393.1|2387.1|2399.6|2393.6|2392.4|2386.4|62
1600932300000|2020-09-24 07:25:00|2393.4|2387.4|2390.1|2384.1|2394.4|2388.4|2390.1|2384.1|41
1600932600000|2020-09-24 07:30:00|2389.9|2383.9|2391.1|2385.1|2391.4|2385.4|2389.6|2383.6|48
1600932900000|2020-09-24 07:35:00|2390.9|2384.9|2390.1|2384.1|2394.1|2388.1|2388.9|2382.9|41
1600933200000|2020-09-24 07:40:00|2389.9|2383.9|2387.9|2381.9|2390.9|2384.9|2387.9|2381.9|34
1600933500000|2020-09-24 07:45:00|2388.1|2382.1|2387.6|2381.6|2389.6|2383.6|2387.1|2381.1|39
1600933800000|2020-09-24 07:50:00|2387.9|2381.9|2383.4|2377.4|2387.9|2381.9|2383.4|2377.4|49
1600934100000|2020-09-24 07:55:00|2383.6|2377.6|2383.9|2377.9|2384.1|2378.1|2380.4|2374.4|63
1600934400000|2020-09-24 08:00:00|2384.1|2378.1|2381.6|2375.6|2387.4|2381.4|2380.1|2374.1|79
1600934700000|2020-09-24 08:05:00|2382.1|2376.1|2380.4|2374.4|2382.6|2376.6|2379.9|2373.9|48
1600935000000|2020-09-24 08:10:00|2379.9|2373.9|2382.9|2376.9|2384.1|2378.1|2379.9|2373.9|34
1600935300000|2020-09-24 08:15:00|2383.1|2377.1|2384.1|2378.1|2384.4|2378.4|2382.6|2376.6|29
1600935600000|2020-09-24 08:20:00|2384.4|2378.4|2385.6|2379.6|2385.6|2379.6|2383.4|2377.4|22
1600935900000|2020-09-24 08:25:00|2385.9|2379.9|2389.9|2383.9|2390.4|2384.4|2385.9|2379.9|46
1600936200000|2020-09-24 08:30:00|2389.6|2383.6|2388.6|2382.6|2389.9|2383.9|2387.1|2381.1|45
1600936500000|2020-09-24 08:35:00|2388.9|2382.9|2385.9|2379.9|2390.9|2384.9|2385.9|2379.9|36
1600936800000|2020-09-24 08:40:00|2385.6|2379.6|2386.4|2380.4|2387.6|2381.6|2385.6|2379.6|17
1600937100000|2020-09-24 08:45:00|2386.1|2380.1|2388.4|2382.4|2388.9|2382.9|2386.1|2380.1|17
1600937400000|2020-09-24 08:50:00|2388.1|2382.1|2387.1|2381.1|2388.4|2382.4|2386.6|2380.6|35
1600937700000|2020-09-24 08:55:00|2386.9|2380.9|2384.6|2378.6|2387.4|2381.4|2384.6|2378.6|32
1600938000000|2020-09-24 09:00:00|2384.4|2378.4|2385.6|2379.6|2386.1|2380.1|2384.4|2378.4|28
1600938300000|2020-09-24 09:05:00|2385.9|2379.9|2381.6|2375.6|2387.1|2381.1|2380.9|2374.9|40
1600938600000|2020-09-24 09:10:00|2381.9|2375.9|2383.9|2377.9|2383.9|2377.9|2380.9|2374.9|26
1600938900000|2020-09-24 09:15:00|2384.4|2378.4|2383.6|2377.6|2384.4|2378.4|2383.1|2377.1|8
1600939200000|2020-09-24 09:20:00|2383.9|2377.9|2383.9|2377.9|2384.1|2378.1|2383.6|2377.6|5
1600939500000|2020-09-24 09:25:00|2383.6|2377.6|2382.4|2376.4|2383.6|2377.6|2382.1|2376.1|9
1600939800000|2020-09-24 09:30:00|2382.6|2376.6|2385.9|2379.9|2385.9|2379.9|2382.6|2376.6|21
1600940100000|2020-09-24 09:35:00|2386.4|2380.4|2386.4|2380.4|2386.6|2380.6|2385.4|2379.4|27
1600940400000|2020-09-24 09:40:00|2386.1|2380.1|2386.9|2380.9|2388.4|2382.4|2385.6|2379.6|32
1600940700000|2020-09-24 09:45:00|2386.6|2380.6|2387.4|2381.4|2387.9|2381.9|2386.4|2380.4|18
1600941000000|2020-09-24 09:50:00|2387.6|2381.6|2385.4|2379.4|2387.9|2381.9|2385.4|2379.4|14
1600941300000|2020-09-24 09:55:00|2385.6|2379.6|2387.1|2381.1|2387.9|2381.9|2385.4|2379.4|40
1600941600000|2020-09-24 10:00:00|2387.6|2381.6|2390.9|2384.9|2390.9|2384.9|2386.9|2380.9|37
1600941900000|2020-09-24 10:05:00|2391.1|2385.1|2390.1|2384.1|2391.6|2385.6|2389.9|2383.9|35
1600942200000|2020-09-24 10:10:00|2389.9|2383.9|2389.9|2383.9|2390.4|2384.4|2389.6|2383.6|8
1600942500000|2020-09-24 10:15:00|2390.4|2384.4|2390.1|2384.1|2390.4|2384.4|2389.6|2383.6|10
1600942800000|2020-09-24 10:20:00|2389.9|2383.9|2391.6|2385.6|2392.6|2386.6|2388.9|2382.9|29
1600943100000|2020-09-24 10:25:00|2391.4|2385.4|2394.4|2388.4|2394.8|2388.8|2391.1|2385.1|48
1600943400000|2020-09-24 10:30:00|2393.6|2387.6|2394.1|2388.1|2394.1|2388.1|2393.4|2387.4|5
1600943700000|2020-09-24 10:35:00|2393.9|2387.9|2394.4|2388.4|2394.4|2388.4|2392.1|2386.1|15
1600944000000|2020-09-24 10:40:00|2395.1|2389.1|2393.6|2387.6|2395.6|2389.6|2393.6|2387.6|14
1600944300000|2020-09-24 10:45:00|2392.9|2386.9|2394.9|2388.9|2395.4|2389.4|2392.9|2386.9|19
1600944600000|2020-09-24 10:50:00|2394.6|2388.6|2395.6|2389.6|2395.9|2389.9|2394.1|2388.1|19
1600944900000|2020-09-24 10:55:00|2395.9|2389.9|2397.6|2391.6|2397.9|2391.9|2395.9|2389.9|31
1600945200000|2020-09-24 11:00:00|2397.4|2391.4|2396.1|2390.1|2397.6|2391.6|2395.6|2389.6|24
1600945500000|2020-09-24 11:05:00|2395.9|2389.9|2395.6|2389.6|2396.4|2390.4|2393.9|2387.9|27
1600945800000|2020-09-24 11:10:00|2395.9|2389.9|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|7
1600946100000|2020-09-24 11:15:00|2395.4|2389.4|2392.1|2386.1|2395.4|2389.4|2391.6|2385.6|32
1600946400000|2020-09-24 11:20:00|2391.9|2385.9|2389.6|2383.6|2392.6|2386.6|2389.6|2383.6|41
1600946700000|2020-09-24 11:25:00|2389.9|2383.9|2391.9|2385.9|2391.9|2385.9|2389.1|2383.1|31
1600947000000|2020-09-24 11:30:00|2392.1|2386.1|2392.4|2386.4|2393.4|2387.4|2392.1|2386.1|22
1600947300000|2020-09-24 11:35:00|2391.9|2385.9|2391.4|2385.4|2392.6|2386.6|2391.1|2385.1|27
1600947600000|2020-09-24 11:40:00|2391.1|2385.1|2389.4|2383.4|2391.6|2385.6|2389.1|2383.1|33
1600947900000|2020-09-24 11:45:00|2389.9|2383.9|2390.6|2384.6|2393.4|2387.4|2389.9|2383.9|32
1600948200000|2020-09-24 11:50:00|2390.9|2384.9|2396.6|2390.6|2396.6|2390.6|2390.9|2384.9|51
1600948500000|2020-09-24 11:55:00|2396.4|2390.4|2393.9|2387.9|2396.9|2390.9|2393.4|2387.4|31
1600948800000|2020-09-24 12:00:00|2394.1|2388.1|2389.6|2383.6|2395.1|2389.1|2388.9|2382.9|93
1600949100000|2020-09-24 12:05:00|2389.4|2383.4|2389.1|2383.1|2391.4|2385.4|2388.6|2382.6|49
1600949400000|2020-09-24 12:10:00|2389.4|2383.4|2389.1|2383.1|2390.9|2384.9|2386.9|2380.9|67
1600949700000|2020-09-24 12:15:00|2389.4|2383.4|2393.9|2387.9|2394.6|2388.6|2389.1|2383.1|66
1600950000000|2020-09-24 12:20:00|2393.6|2387.6|2392.1|2386.1|2393.9|2387.9|2391.6|2385.6|87
1600950300000|2020-09-24 12:25:00|2392.4|2386.4|2390.9|2384.9|2392.6|2386.6|2390.6|2384.6|44
1600950600000|2020-09-24 12:30:00|2390.6|2384.6|2381.9|2375.9|2390.9|2384.9|2381.1|2375.1|90
1600950900000|2020-09-24 12:35:00|2382.1|2376.1|2379.4|2373.4|2382.1|2376.1|2377.4|2371.4|83
1600951200000|2020-09-24 12:40:00|2379.1|2373.1|2379.4|2373.4|2383.9|2377.9|2377.9|2371.9|141
1600951500000|2020-09-24 12:45:00|2379.1|2373.1|2380.6|2374.6|2381.6|2375.6|2377.6|2371.6|93
1600951800000|2020-09-24 12:50:00|2379.9|2373.9|2380.9|2374.9|2382.6|2376.6|2379.6|2373.6|75
1600952100000|2020-09-24 12:55:00|2381.1|2375.1|2384.1|2378.1|2384.6|2378.6|2380.6|2374.6|42
1600952400000|2020-09-24 13:00:00|2383.9|2377.9|2376.1|2370.1|2385.1|2379.1|2375.9|2369.9|216
1600952700000|2020-09-24 13:05:00|2375.9|2369.9|2368.6|2362.6|2376.9|2370.9|2368.4|2362.4|317
1600953000000|2020-09-24 13:10:00|2368.9|2362.9|2364.1|2358.1|2370.4|2364.4|2364.1|2358.1|192
1600953300000|2020-09-24 13:15:00|2363.9|2357.9|2365.1|2359.1|2369.1|2363.1|2363.6|2357.6|166
1600953600000|2020-09-24 13:20:00|2364.9|2358.9|2367.6|2361.6|2370.4|2364.4|2363.4|2357.4|246
1600953900000|2020-09-24 13:25:00|2368.1|2362.1|2370.4|2364.4|2370.4|2364.4|2366.1|2360.1|159
1600954200000|2020-09-24 13:30:00|2370.1|2364.1|2367.1|2361.1|2375.4|2369.4|2367.1|2361.1|197
1600954500000|2020-09-24 13:35:00|2366.9|2360.9|2357.4|2351.4|2367.6|2361.6|2357.4|2351.4|250
1600954800000|2020-09-24 13:40:00|2357.6|2351.6|2363.4|2357.4|2366.1|2360.1|2356.6|2350.6|227
1600955100000|2020-09-24 13:45:00|2363.6|2357.6|2369.6|2363.6|2371.4|2365.4|2361.6|2355.6|189
1600955400000|2020-09-24 13:50:00|2369.9|2363.9|2375.1|2369.1|2375.1|2369.1|2367.6|2361.6|163
1600955700000|2020-09-24 13:55:00|2374.9|2368.9|2372.9|2366.9|2376.4|2370.4|2368.4|2362.4|172
1600956000000|2020-09-24 14:00:00|2373.1|2367.1|2377.9|2371.9|2379.9|2373.9|2372.6|2366.6|247
1600956300000|2020-09-24 14:05:00|2378.1|2372.1|2380.6|2374.6|2384.6|2378.6|2378.1|2372.1|302
1600956600000|2020-09-24 14:10:00|2380.4|2374.4|2379.1|2373.1|2381.9|2375.9|2377.4|2371.4|155
1600956900000|2020-09-24 14:15:00|2379.4|2373.4|2383.6|2377.6|2386.4|2380.4|2379.1|2373.1|195
1600957200000|2020-09-24 14:20:00|2383.4|2377.4|2379.6|2373.6|2383.4|2377.4|2378.1|2372.1|164
1600957500000|2020-09-24 14:25:00|2379.9|2373.9|2378.1|2372.1|2385.4|2379.4|2376.6|2370.6|195
1600957800000|2020-09-24 14:30:00|2378.4|2372.4|2373.4|2367.4|2378.9|2372.9|2373.1|2367.1|123
1600958100000|2020-09-24 14:35:00|2373.9|2367.9|2374.4|2368.4|2375.6|2369.6|2372.1|2366.1|167
1600958400000|2020-09-24 14:40:00|2373.9|2367.9|2367.6|2361.6|2376.1|2370.1|2367.6|2361.6|118
1600958700000|2020-09-24 14:45:00|2367.9|2361.9|2371.1|2365.1|2372.1|2366.1|2367.4|2361.4|134
1600959000000|2020-09-24 14:50:00|2370.9|2364.9|2368.4|2362.4|2371.4|2365.4|2367.1|2361.1|163
1600959300000|2020-09-24 14:55:00|2368.1|2362.1|2377.6|2371.6|2378.1|2372.1|2366.9|2360.9|265
1600959600000|2020-09-24 15:00:00|2377.9|2371.9|2378.4|2372.4|2380.4|2374.4|2375.1|2369.1|168
1600959900000|2020-09-24 15:05:00|2378.6|2372.6|2378.9|2372.9|2381.1|2375.1|2378.1|2372.1|117
1600960200000|2020-09-24 15:10:00|2379.1|2373.1|2384.6|2378.6|2384.6|2378.6|2378.9|2372.9|68
1600960500000|2020-09-24 15:15:00|2384.9|2378.9|2385.4|2379.4|2385.9|2379.9|2381.4|2375.4|75
1600960800000|2020-09-24 15:20:00|2385.1|2379.1|2384.4|2378.4|2388.1|2382.1|2382.9|2376.9|59
1600961100000|2020-09-24 15:25:00|2384.6|2378.6|2386.4|2380.4|2386.6|2380.6|2384.4|2378.4|38
1600961400000|2020-09-24 15:30:00|2386.6|2380.6|2385.9|2379.9|2388.4|2382.4|2385.9|2379.9|38
1600961700000|2020-09-24 15:35:00|2385.4|2379.4|2387.1|2381.1|2387.9|2381.9|2385.4|2379.4|19
1600962000000|2020-09-24 15:40:00|2387.4|2381.4|2387.6|2381.6|2389.9|2383.9|2387.1|2381.1|33
1600962300000|2020-09-24 15:45:00|2387.9|2381.9|2385.4|2379.4|2388.1|2382.1|2384.4|2378.4|32
1600962600000|2020-09-24 15:50:00|2385.6|2379.6|2387.1|2381.1|2387.1|2381.1|2385.6|2379.6|12
1600962900000|2020-09-24 15:55:00|2386.9|2380.9|2389.9|2383.9|2390.4|2384.4|2386.9|2380.9|26
1600963200000|2020-09-24 16:00:00|2390.4|2384.4|2394.6|2388.6|2395.1|2389.1|2389.6|2383.6|22
1600963500000|2020-09-24 16:05:00|2394.9|2388.9|2395.1|2389.1|2396.9|2390.9|2394.6|2388.6|34
1600963800000|2020-09-24 16:10:00|2396.1|2390.1|2396.6|2390.6|2398.4|2392.4|2396.1|2390.1|70
1600964100000|2020-09-24 16:15:00|2396.9|2390.9|2399.1|2393.1|2399.1|2393.1|2395.6|2389.6|69
1600964400000|2020-09-24 16:20:00|2399.9|2393.9|2398.6|2392.6|2400.4|2394.4|2397.6|2391.6|48
1600964700000|2020-09-24 16:25:00|2398.4|2392.4|2397.4|2391.4|2400.6|2394.6|2397.1|2391.1|62
1600965000000|2020-09-24 16:30:00|2397.6|2391.6|2397.9|2391.9|2398.4|2392.4|2396.4|2390.4|36
1600965300000|2020-09-24 16:35:00|2398.1|2392.1|2397.9|2391.9|2398.1|2392.1|2396.4|2390.4|33
1600965600000|2020-09-24 16:40:00|2398.1|2392.1|2398.6|2392.6|2399.4|2393.4|2397.9|2391.9|43
1600965900000|2020-09-24 16:45:00|2398.4|2392.4|2397.1|2391.1|2398.6|2392.6|2396.4|2390.4|38
1600966200000|2020-09-24 16:50:00|2397.4|2391.4|2397.9|2391.9|2397.9|2391.9|2397.4|2391.4|9
1600966500000|2020-09-24 16:55:00|2398.1|2392.1|2397.5|2391.5|2398.1|2392.1|2397.5|2391.5|12
1600992000000|2020-09-25 00:00:00|2414.9|2408.9|2415.6|2409.6|2415.6|2409.6|2414.6|2408.6|4
1600992300000|2020-09-25 00:05:00|2415.1|2409.1|2411.1|2405.1|2415.9|2409.9|2410.6|2404.6|14
1600992600000|2020-09-25 00:10:00|2411.4|2405.4|2408.1|2402.1|2411.6|2405.6|2408.1|2402.1|12
1600992900000|2020-09-25 00:15:00|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|3
1600993200000|2020-09-25 00:20:00|2405.9|2399.9|2404.1|2398.1|2405.9|2399.9|2403.6|2397.6|9
1600993500000|2020-09-25 00:25:00|2405.6|2399.6|2406.4|2400.4|2406.4|2400.4|2405.6|2399.6|16
1600993800000|2020-09-25 00:30:00|2406.6|2400.6|2407.4|2401.4|2407.6|2401.6|2406.6|2400.6|3
1600994100000|2020-09-25 00:35:00|2407.1|2401.1|2410.1|2404.1|2410.1|2404.1|2407.1|2401.1|17
1600994700000|2020-09-25 00:45:00|2409.4|2403.4|2407.1|2401.1|2409.4|2403.4|2405.6|2399.6|17
1600995000000|2020-09-25 00:50:00|2407.4|2401.4|2408.1|2402.1|2408.1|2402.1|2407.4|2401.4|3
1600995300000|2020-09-25 00:55:00|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1600995600000|2020-09-25 01:00:00|2409.4|2403.4|2417.4|2411.4|2418.4|2412.4|2408.9|2402.9|200
1600995900000|2020-09-25 01:05:00|2417.1|2411.1|2405.9|2399.9|2417.1|2411.1|2405.9|2399.9|126
1600996200000|2020-09-25 01:10:00|2406.1|2400.1|2404.4|2398.4|2407.6|2401.6|2404.4|2398.4|69
1600996500000|2020-09-25 01:15:00|2404.1|2398.1|2408.1|2402.1|2409.1|2403.1|2402.9|2396.9|65
1600996800000|2020-09-25 01:20:00|2408.6|2402.6|2405.4|2399.4|2409.6|2403.6|2404.6|2398.6|95
1600997100000|2020-09-25 01:25:00|2404.9|2398.9|2406.1|2400.1|2408.4|2402.4|2403.1|2397.1|134
1600997400000|2020-09-25 01:30:00|2405.9|2399.9|2400.9|2394.9|2406.6|2400.6|2400.9|2394.9|84
1600997700000|2020-09-25 01:35:00|2401.4|2395.4|2401.4|2395.4|2403.6|2397.6|2400.4|2394.4|42
1600998000000|2020-09-25 01:40:00|2401.9|2395.9|2400.4|2394.4|2403.4|2397.4|2399.9|2393.9|45
1600998300000|2020-09-25 01:45:00|2400.1|2394.1|2396.1|2390.1|2400.9|2394.9|2395.6|2389.6|84
1600998600000|2020-09-25 01:50:00|2395.9|2389.9|2400.9|2394.9|2400.9|2394.9|2394.6|2388.6|56
1600998900000|2020-09-25 01:55:00|2400.1|2394.1|2398.4|2392.4|2402.4|2396.4|2398.1|2392.1|42
1600999200000|2020-09-25 02:00:00|2398.6|2392.6|2398.6|2392.6|2399.1|2393.1|2397.1|2391.1|43
1600999500000|2020-09-25 02:05:00|2398.4|2392.4|2402.4|2396.4|2402.4|2396.4|2398.1|2392.1|24
1600999800000|2020-09-25 02:10:00|2402.1|2396.1|2398.9|2392.9|2404.4|2398.4|2398.9|2392.9|31
1601000100000|2020-09-25 02:15:00|2399.1|2393.1|2400.1|2394.1|2400.6|2394.6|2399.1|2393.1|19
1601000400000|2020-09-25 02:20:00|2400.4|2394.4|2400.9|2394.9|2400.9|2394.9|2400.4|2394.4|3
1601001000000|2020-09-25 02:30:00|2400.6|2394.6|2400.1|2394.1|2401.9|2395.9|2399.6|2393.6|56
1601001300000|2020-09-25 02:35:00|2399.9|2393.9|2399.6|2393.6|2400.4|2394.4|2396.9|2390.9|40
1601001600000|2020-09-25 02:40:00|2399.4|2393.4|2400.6|2394.6|2401.1|2395.1|2399.4|2393.4|15
1601001900000|2020-09-25 02:45:00|2400.9|2394.9|2403.9|2397.9|2404.4|2398.4|2400.9|2394.9|27
1601002200000|2020-09-25 02:50:00|2404.6|2398.6|2402.1|2396.1|2404.6|2398.6|2402.1|2396.1|18
1601002500000|2020-09-25 02:55:00|2401.9|2395.9|2398.9|2392.9|2401.9|2395.9|2398.1|2392.1|21
1601002800000|2020-09-25 03:00:00|2399.1|2393.1|2401.4|2395.4|2401.4|2395.4|2398.9|2392.9|17
1601003100000|2020-09-25 03:05:00|2401.1|2395.1|2405.9|2399.9|2406.1|2400.1|2400.6|2394.6|33
1601003400000|2020-09-25 03:10:00|2406.1|2400.1|2405.9|2399.9|2407.4|2401.4|2404.6|2398.6|71
1601003700000|2020-09-25 03:15:00|2405.6|2399.6|2408.6|2402.6|2408.9|2402.9|2405.6|2399.6|49
1601004000000|2020-09-25 03:20:00|2408.4|2402.4|2405.1|2399.1|2408.4|2402.4|2403.6|2397.6|31
1601004300000|2020-09-25 03:25:00|2405.6|2399.6|2406.4|2400.4|2407.1|2401.1|2404.1|2398.1|30
1601004600000|2020-09-25 03:30:00|2406.1|2400.1|2405.9|2399.9|2407.1|2401.1|2405.9|2399.9|14
1601004900000|2020-09-25 03:35:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1601005200000|2020-09-25 03:40:00|2406.1|2400.1|2403.1|2397.1|2406.1|2400.1|2403.1|2397.1|9
1601005500000|2020-09-25 03:45:00|2402.6|2396.6|2401.4|2395.4|2402.6|2396.6|2400.9|2394.9|10
1601005800000|2020-09-25 03:50:00|2400.4|2394.4|2400.1|2394.1|2400.4|2394.4|2400.1|2394.1|2
1601006100000|2020-09-25 03:55:00|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1601006400000|2020-09-25 04:00:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|3
1601006700000|2020-09-25 04:05:00|2399.9|2393.9|2403.6|2397.6|2403.9|2397.9|2399.9|2393.9|18
1601007000000|2020-09-25 04:10:00|2403.1|2397.1|2405.1|2399.1|2405.1|2399.1|2403.1|2397.1|8
1601007300000|2020-09-25 04:15:00|2405.6|2399.6|2405.9|2399.9|2406.9|2400.9|2404.6|2398.6|16
1601007600000|2020-09-25 04:20:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1601007900000|2020-09-25 04:25:00|2405.4|2399.4|2405.9|2399.9|2406.1|2400.1|2405.4|2399.4|4
1601008200000|2020-09-25 04:30:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|3
1601008500000|2020-09-25 04:35:00|2405.1|2399.1|2405.6|2399.6|2406.1|2400.1|2405.1|2399.1|5
1601008800000|2020-09-25 04:40:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1601009100000|2020-09-25 04:45:00|2406.1|2400.1|2405.6|2399.6|2406.9|2400.9|2405.6|2399.6|9
1601009400000|2020-09-25 04:50:00|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|3
1601009700000|2020-09-25 04:55:00|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|4
1601010000000|2020-09-25 05:00:00|2406.1|2400.1|2410.4|2404.4|2410.4|2404.4|2406.1|2400.1|14
1601010300000|2020-09-25 05:05:00|2409.6|2403.6|2406.1|2400.1|2409.6|2403.6|2405.4|2399.4|22
1601010600000|2020-09-25 05:10:00|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|2
1601010900000|2020-09-25 05:15:00|2406.6|2400.6|2404.9|2398.9|2406.9|2400.9|2404.9|2398.9|7
1601011200000|2020-09-25 05:20:00|2405.1|2399.1|2405.4|2399.4|2405.4|2399.4|2405.1|2399.1|2
1601011500000|2020-09-25 05:25:00|2405.9|2399.9|2404.9|2398.9|2408.1|2402.1|2404.9|2398.9|22
1601011800000|2020-09-25 05:30:00|2404.6|2398.6|2405.4|2399.4|2407.1|2401.1|2403.6|2397.6|57
1601012100000|2020-09-25 05:35:00|2405.6|2399.6|2407.6|2401.6|2408.1|2402.1|2404.4|2398.4|41
1601012400000|2020-09-25 05:40:00|2407.4|2401.4|2408.9|2402.9|2410.4|2404.4|2406.4|2400.4|60
1601012700000|2020-09-25 05:45:00|2409.1|2403.1|2408.1|2402.1|2409.1|2403.1|2406.1|2400.1|32
1601013000000|2020-09-25 05:50:00|2407.9|2401.9|2407.1|2401.1|2410.4|2404.4|2407.1|2401.1|37
1601013300000|2020-09-25 05:55:00|2406.9|2400.9|2404.9|2398.9|2406.9|2400.9|2402.9|2396.9|35
1601013600000|2020-09-25 06:00:00|2405.1|2399.1|2402.6|2396.6|2405.6|2399.6|2401.4|2395.4|78
1601013900000|2020-09-25 06:05:00|2402.9|2396.9|2403.4|2397.4|2403.6|2397.6|2401.1|2395.1|34
1601014200000|2020-09-25 06:10:00|2403.1|2397.1|2400.6|2394.6|2403.4|2397.4|2399.9|2393.9|29
1601014500000|2020-09-25 06:15:00|2400.4|2394.4|2397.4|2391.4|2400.4|2394.4|2396.9|2390.9|50
1601014800000|2020-09-25 06:20:00|2397.6|2391.6|2400.6|2394.6|2401.6|2395.6|2397.4|2391.4|73
1601015100000|2020-09-25 06:25:00|2400.9|2394.9|2403.1|2397.1|2403.1|2397.1|2399.4|2393.4|23
1601015400000|2020-09-25 06:30:00|2403.4|2397.4|2403.9|2397.9|2404.6|2398.6|2402.6|2396.6|69
1601015700000|2020-09-25 06:35:00|2402.9|2396.9|2407.6|2401.6|2407.6|2401.6|2401.1|2395.1|66
1601016000000|2020-09-25 06:40:00|2407.4|2401.4|2405.9|2399.9|2409.6|2403.6|2405.9|2399.9|52
1601016300000|2020-09-25 06:45:00|2406.4|2400.4|2407.4|2401.4|2409.9|2403.9|2405.4|2399.4|38
1601016600000|2020-09-25 06:50:00|2407.6|2401.6|2406.1|2400.1|2408.9|2402.9|2406.1|2400.1|19
1601016900000|2020-09-25 06:55:00|2405.6|2399.6|2408.4|2402.4|2408.4|2402.4|2405.1|2399.1|25
1601017200000|2020-09-25 07:00:00|2408.1|2402.1|2404.4|2398.4|2408.1|2402.1|2403.4|2397.4|84
1601017500000|2020-09-25 07:05:00|2404.1|2398.1|2401.1|2395.1|2404.1|2398.1|2399.4|2393.4|87
1601017800000|2020-09-25 07:10:00|2400.9|2394.9|2403.4|2397.4|2405.1|2399.1|2399.9|2393.9|87
1601018100000|2020-09-25 07:15:00|2403.1|2397.1|2400.9|2394.9|2403.4|2397.4|2399.6|2393.6|59
1601018400000|2020-09-25 07:20:00|2401.1|2395.1|2393.4|2387.4|2401.1|2395.1|2393.1|2387.1|82
1601018700000|2020-09-25 07:25:00|2393.6|2387.6|2396.9|2390.9|2396.9|2390.9|2393.4|2387.4|51
1601019000000|2020-09-25 07:30:00|2397.4|2391.4|2398.4|2392.4|2400.1|2394.1|2397.1|2391.1|52
1601019300000|2020-09-25 07:35:00|2399.1|2393.1|2404.4|2398.4|2404.6|2398.6|2398.6|2392.6|42
1601019600000|2020-09-25 07:40:00|2403.6|2397.6|2402.9|2396.9|2404.1|2398.1|2401.6|2395.6|41
1601019900000|2020-09-25 07:45:00|2402.6|2396.6|2400.6|2394.6|2402.6|2396.6|2400.4|2394.4|43
1601020200000|2020-09-25 07:50:00|2400.4|2394.4|2399.4|2393.4|2401.6|2395.6|2399.4|2393.4|28
1601020500000|2020-09-25 07:55:00|2399.1|2393.1|2398.9|2392.9|2399.1|2393.1|2398.1|2392.1|16
1601020800000|2020-09-25 08:00:00|2399.1|2393.1|2399.1|2393.1|2401.4|2395.4|2397.4|2391.4|50
1601021100000|2020-09-25 08:05:00|2398.9|2392.9|2393.4|2387.4|2401.1|2395.1|2393.4|2387.4|49
1601021400000|2020-09-25 08:10:00|2393.1|2387.1|2390.4|2384.4|2393.6|2387.6|2388.1|2382.1|51
1601021700000|2020-09-25 08:15:00|2390.1|2384.1|2392.9|2386.9|2392.9|2386.9|2388.6|2382.6|40
1601022000000|2020-09-25 08:20:00|2392.6|2386.6|2393.6|2387.6|2394.9|2388.9|2392.6|2386.6|14
1601022300000|2020-09-25 08:25:00|2393.4|2387.4|2393.4|2387.4|2393.9|2387.9|2392.9|2386.9|17
1601022600000|2020-09-25 08:30:00|2393.1|2387.1|2394.1|2388.1|2394.6|2388.6|2392.9|2386.9|30
1601022900000|2020-09-25 08:35:00|2394.4|2388.4|2395.1|2389.1|2395.1|2389.1|2394.1|2388.1|15
1601023200000|2020-09-25 08:40:00|2395.4|2389.4|2395.1|2389.1|2395.6|2389.6|2394.1|2388.1|26
1601023500000|2020-09-25 08:45:00|2394.9|2388.9|2394.6|2388.6|2396.6|2390.6|2394.4|2388.4|40
1601023800000|2020-09-25 08:50:00|2394.4|2388.4|2392.6|2386.6|2394.4|2388.4|2392.6|2386.6|11
1601024100000|2020-09-25 08:55:00|2392.9|2386.9|2392.4|2386.4|2393.4|2387.4|2392.4|2386.4|24
1601024400000|2020-09-25 09:00:00|2392.6|2386.6|2392.1|2386.1|2393.6|2387.6|2392.1|2386.1|34
1601024700000|2020-09-25 09:05:00|2391.6|2385.6|2392.1|2386.1|2392.1|2386.1|2391.1|2385.1|20
1601025000000|2020-09-25 09:10:00|2392.4|2386.4|2392.9|2386.9|2393.4|2387.4|2391.9|2385.9|26
1601025300000|2020-09-25 09:15:00|2392.6|2386.6|2392.1|2386.1|2393.9|2387.9|2391.9|2385.9|37
1601025600000|2020-09-25 09:20:00|2392.4|2386.4|2391.6|2385.6|2392.9|2386.9|2391.6|2385.6|18
1601025900000|2020-09-25 09:25:00|2391.9|2385.9|2392.4|2386.4|2393.1|2387.1|2391.9|2385.9|9
1601026200000|2020-09-25 09:30:00|2391.9|2385.9|2392.1|2386.1|2392.4|2386.4|2391.6|2385.6|13
1601026500000|2020-09-25 09:35:00|2392.4|2386.4|2391.1|2385.1|2392.4|2386.4|2391.1|2385.1|18
1601026800000|2020-09-25 09:40:00|2391.6|2385.6|2388.9|2382.9|2391.9|2385.9|2388.4|2382.4|33
1601027100000|2020-09-25 09:45:00|2388.6|2382.6|2389.6|2383.6|2389.9|2383.9|2387.1|2381.1|38
1601027400000|2020-09-25 09:50:00|2389.4|2383.4|2387.9|2381.9|2389.4|2383.4|2386.9|2380.9|27
1601027700000|2020-09-25 09:55:00|2387.6|2381.6|2386.4|2380.4|2387.6|2381.6|2386.1|2380.1|16
1601028000000|2020-09-25 10:00:00|2387.1|2381.1|2386.1|2380.1|2387.9|2381.9|2386.1|2380.1|17
1601028300000|2020-09-25 10:05:00|2385.9|2379.9|2386.6|2380.6|2386.6|2380.6|2385.1|2379.1|31
1601028600000|2020-09-25 10:10:00|2386.4|2380.4|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|18
1601028900000|2020-09-25 10:15:00|2386.4|2380.4|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|11
1601029200000|2020-09-25 10:20:00|2385.9|2379.9|2384.1|2378.1|2385.9|2379.9|2384.1|2378.1|13
1601029500000|2020-09-25 10:25:00|2384.4|2378.4|2386.4|2380.4|2387.1|2381.1|2384.4|2378.4|27
1601029800000|2020-09-25 10:30:00|2386.1|2380.1|2387.4|2381.4|2387.9|2381.9|2386.1|2380.1|22
1601030100000|2020-09-25 10:35:00|2387.1|2381.1|2387.1|2381.1|2387.4|2381.4|2386.1|2380.1|25
1601030400000|2020-09-25 10:40:00|2387.4|2381.4|2386.4|2380.4|2387.4|2381.4|2386.4|2380.4|11
1601030700000|2020-09-25 10:45:00|2386.1|2380.1|2386.1|2380.1|2386.6|2380.6|2386.1|2380.1|13
1601031000000|2020-09-25 10:50:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.1|2380.1|15
1601031300000|2020-09-25 10:55:00|2386.6|2380.6|2383.1|2377.1|2386.6|2380.6|2383.1|2377.1|36
1601031600000|2020-09-25 11:00:00|2383.6|2377.6|2382.9|2376.9|2384.6|2378.6|2381.4|2375.4|38
1601031900000|2020-09-25 11:05:00|2383.4|2377.4|2382.4|2376.4|2383.4|2377.4|2381.4|2375.4|27
1601032200000|2020-09-25 11:10:00|2382.6|2376.6|2382.1|2376.1|2382.9|2376.9|2380.1|2374.1|48
1601032500000|2020-09-25 11:15:00|2382.4|2376.4|2381.6|2375.6|2383.9|2377.9|2381.4|2375.4|35
1601032800000|2020-09-25 11:20:00|2381.4|2375.4|2379.6|2373.6|2381.4|2375.4|2379.1|2373.1|36
1601033100000|2020-09-25 11:25:00|2379.9|2373.9|2381.9|2375.9|2383.1|2377.1|2379.1|2373.1|28
1601033400000|2020-09-25 11:30:00|2382.1|2376.1|2379.4|2373.4|2383.1|2377.1|2377.6|2371.6|42
1601033700000|2020-09-25 11:35:00|2379.1|2373.1|2377.4|2371.4|2379.4|2373.4|2375.9|2369.9|61
1601034000000|2020-09-25 11:40:00|2376.9|2370.9|2379.4|2373.4|2380.1|2374.1|2376.9|2370.9|46
1601034300000|2020-09-25 11:45:00|2379.6|2373.6|2380.1|2374.1|2381.6|2375.6|2378.9|2372.9|25
1601034600000|2020-09-25 11:50:00|2379.9|2373.9|2383.1|2377.1|2384.4|2378.4|2379.9|2373.9|67
1601034900000|2020-09-25 11:55:00|2382.9|2376.9|2382.9|2376.9|2383.9|2377.9|2381.1|2375.1|55
1601035200000|2020-09-25 12:00:00|2383.1|2377.1|2382.9|2376.9|2383.6|2377.6|2381.9|2375.9|34
1601035500000|2020-09-25 12:05:00|2382.6|2376.6|2384.6|2378.6|2385.4|2379.4|2381.9|2375.9|36
1601035800000|2020-09-25 12:10:00|2384.4|2378.4|2383.9|2377.9|2384.9|2378.9|2383.6|2377.6|40
1601036100000|2020-09-25 12:15:00|2384.1|2378.1|2381.6|2375.6|2384.1|2378.1|2381.4|2375.4|28
1601036400000|2020-09-25 12:20:00|2381.1|2375.1|2380.4|2374.4|2382.1|2376.1|2380.4|2374.4|35
1601036700000|2020-09-25 12:25:00|2380.6|2374.6|2379.6|2373.6|2380.9|2374.9|2379.4|2373.4|23
1601037000000|2020-09-25 12:30:00|2378.9|2372.9|2379.1|2373.1|2380.4|2374.4|2378.9|2372.9|29
1601037300000|2020-09-25 12:35:00|2378.9|2372.9|2378.6|2372.6|2379.4|2373.4|2378.1|2372.1|28
1601037600000|2020-09-25 12:40:00|2378.9|2372.9|2380.4|2374.4|2381.4|2375.4|2378.1|2372.1|32
1601037900000|2020-09-25 12:45:00|2380.6|2374.6|2381.6|2375.6|2381.6|2375.6|2379.1|2373.1|64
1601038200000|2020-09-25 12:50:00|2381.9|2375.9|2381.9|2375.9|2382.6|2376.6|2380.9|2374.9|50
1601038500000|2020-09-25 12:55:00|2381.6|2375.6|2380.4|2374.4|2382.9|2376.9|2380.1|2374.1|54
1601038800000|2020-09-25 13:00:00|2380.1|2374.1|2375.9|2369.9|2382.4|2376.4|2373.9|2367.9|180
1601039100000|2020-09-25 13:05:00|2376.1|2370.1|2373.1|2367.1|2378.1|2372.1|2371.4|2365.4|98
1601039400000|2020-09-25 13:10:00|2372.9|2366.9|2372.9|2366.9|2375.4|2369.4|2372.4|2366.4|90
1601039700000|2020-09-25 13:15:00|2372.6|2366.6|2372.9|2366.9|2375.9|2369.9|2371.9|2365.9|65
1601040000000|2020-09-25 13:20:00|2372.6|2366.6|2367.4|2361.4|2373.6|2367.6|2366.9|2360.9|115
1601040300000|2020-09-25 13:25:00|2367.1|2361.1|2366.4|2360.4|2368.4|2362.4|2366.1|2360.1|54
1601040600000|2020-09-25 13:30:00|2366.6|2360.6|2367.4|2361.4|2367.9|2361.9|2365.4|2359.4|123
1601040900000|2020-09-25 13:35:00|2367.6|2361.6|2370.6|2364.6|2370.6|2364.6|2365.9|2359.9|106
1601041200000|2020-09-25 13:40:00|2370.9|2364.9|2378.9|2372.9|2380.9|2374.9|2370.9|2364.9|151
1601041500000|2020-09-25 13:45:00|2378.6|2372.6|2374.6|2368.6|2378.6|2372.6|2371.9|2365.9|119
1601041800000|2020-09-25 13:50:00|2374.4|2368.4|2372.1|2366.1|2375.9|2369.9|2371.1|2365.1|79
1601042100000|2020-09-25 13:55:00|2371.9|2365.9|2373.9|2367.9|2373.9|2367.9|2368.4|2362.4|67
1601042400000|2020-09-25 14:00:00|2373.6|2367.6|2369.9|2363.9|2374.9|2368.9|2369.6|2363.6|115
1601042700000|2020-09-25 14:05:00|2369.6|2363.6|2368.4|2362.4|2370.1|2364.1|2366.4|2360.4|82
1601043000000|2020-09-25 14:10:00|2368.1|2362.1|2365.6|2359.6|2368.1|2362.1|2363.9|2357.9|89
1601043300000|2020-09-25 14:15:00|2365.1|2359.1|2369.6|2363.6|2369.6|2363.6|2364.6|2358.6|90
1601043600000|2020-09-25 14:20:00|2369.4|2363.4|2370.6|2364.6|2371.1|2365.1|2367.1|2361.1|109
1601043900000|2020-09-25 14:25:00|2370.9|2364.9|2370.9|2364.9|2372.4|2366.4|2369.6|2363.6|69
1601044200000|2020-09-25 14:30:00|2371.1|2365.1|2368.6|2362.6|2372.1|2366.1|2366.4|2360.4|84
1601044500000|2020-09-25 14:35:00|2368.4|2362.4|2372.6|2366.6|2372.6|2366.6|2364.4|2358.4|123
1601044800000|2020-09-25 14:40:00|2372.9|2366.9|2378.4|2372.4|2380.4|2374.4|2372.9|2366.9|172
1601045100000|2020-09-25 14:45:00|2378.1|2372.1|2380.4|2374.4|2381.4|2375.4|2377.6|2371.6|84
1601045400000|2020-09-25 14:50:00|2380.6|2374.6|2381.9|2375.9|2382.4|2376.4|2378.1|2372.1|62
1601045700000|2020-09-25 14:55:00|2381.6|2375.6|2371.1|2365.1|2381.6|2375.6|2368.1|2362.1|216
1601046000000|2020-09-25 15:00:00|2370.9|2364.9|2374.4|2368.4|2375.1|2369.1|2369.4|2363.4|140
1601046300000|2020-09-25 15:05:00|2374.6|2368.6|2375.6|2369.6|2377.6|2371.6|2374.6|2368.6|106
1601046600000|2020-09-25 15:10:00|2375.4|2369.4|2375.1|2369.1|2376.6|2370.6|2374.1|2368.1|56
1601046900000|2020-09-25 15:15:00|2374.9|2368.9|2375.9|2369.9|2375.9|2369.9|2373.6|2367.6|76
1601047200000|2020-09-25 15:20:00|2376.1|2370.1|2377.1|2371.1|2378.4|2372.4|2376.1|2370.1|24
1601047500000|2020-09-25 15:25:00|2377.4|2371.4|2376.9|2370.9|2377.6|2371.6|2376.1|2370.1|64
1601047800000|2020-09-25 15:30:00|2377.1|2371.1|2377.9|2371.9|2377.9|2371.9|2374.6|2368.6|49
1601048100000|2020-09-25 15:35:00|2377.6|2371.6|2376.6|2370.6|2380.1|2374.1|2376.6|2370.6|42
1601048400000|2020-09-25 15:40:00|2376.9|2370.9|2373.6|2367.6|2377.6|2371.6|2373.6|2367.6|32
1601048700000|2020-09-25 15:45:00|2373.9|2367.9|2373.6|2367.6|2375.1|2369.1|2373.4|2367.4|28
1601049000000|2020-09-25 15:50:00|2373.9|2367.9|2373.9|2367.9|2375.9|2369.9|2373.4|2367.4|46
1601049300000|2020-09-25 15:55:00|2374.6|2368.6|2374.1|2368.1|2376.1|2370.1|2373.6|2367.6|31
1601049600000|2020-09-25 16:00:00|2374.4|2368.4|2374.4|2368.4|2374.6|2368.6|2374.1|2368.1|6
1601049900000|2020-09-25 16:05:00|2375.4|2369.4|2377.6|2371.6|2377.6|2371.6|2375.4|2369.4|15
1601050200000|2020-09-25 16:10:00|2378.1|2372.1|2380.4|2374.4|2380.4|2374.4|2378.1|2372.1|18
1601050500000|2020-09-25 16:15:00|2379.9|2373.9|2377.9|2371.9|2379.9|2373.9|2377.1|2371.1|23
1601050800000|2020-09-25 16:20:00|2378.1|2372.1|2378.9|2372.9|2379.4|2373.4|2377.9|2371.9|20
1601051100000|2020-09-25 16:25:00|2378.6|2372.6|2377.6|2371.6|2379.4|2373.4|2377.6|2371.6|16
1601051400000|2020-09-25 16:30:00|2378.1|2372.1|2378.9|2372.9|2379.4|2373.4|2377.1|2371.1|82
1601051700000|2020-09-25 16:35:00|2378.6|2372.6|2380.6|2374.6|2380.9|2374.9|2377.1|2371.1|60
1601052000000|2020-09-25 16:40:00|2380.9|2374.9|2381.1|2375.1|2381.9|2375.9|2380.1|2374.1|22
1601052300000|2020-09-25 16:45:00|2381.4|2375.4|2380.6|2374.6|2381.9|2375.9|2380.6|2374.6|27
1601052600000|2020-09-25 16:50:00|2380.9|2374.9|2381.4|2375.4|2381.4|2375.4|2380.6|2374.6|22
1601052900000|2020-09-25 16:55:00|2381.3|2375.3|2380.6|2374.6|2381.3|2375.3|2380.5|2374.5|9
1601251200000|2020-09-28 00:00:00|2381.8|2370.5|2385.1|2379.1|2385.1|2379.1|2381.8|2370.5|4
1601251500000|2020-09-28 00:05:00|2385.6|2379.6|2387.6|2381.6|2387.9|2381.9|2385.6|2379.6|7
1601251800000|2020-09-28 00:10:00|2387.4|2381.4|2386.1|2380.1|2387.6|2381.6|2384.4|2378.4|15
1601252100000|2020-09-28 00:15:00|2385.9|2379.9|2384.4|2378.4|2385.9|2379.9|2384.4|2378.4|7
1601253000000|2020-09-28 00:30:00|2384.6|2378.6|2383.9|2377.9|2384.6|2378.6|2383.6|2377.6|6
1601253300000|2020-09-28 00:35:00|2383.6|2377.6|2384.1|2378.1|2384.1|2378.1|2383.6|2377.6|3
1601253600000|2020-09-28 00:40:00|2384.6|2378.6|2385.6|2379.6|2385.6|2379.6|2384.6|2378.6|3
1601253900000|2020-09-28 00:45:00|2385.9|2379.9|2383.1|2377.1|2385.9|2379.9|2383.1|2377.1|11
1601254200000|2020-09-28 00:50:00|2383.6|2377.6|2385.6|2379.6|2385.6|2379.6|2383.6|2377.6|15
1601254500000|2020-09-28 00:55:00|2385.4|2379.4|2384.1|2378.1|2385.6|2379.6|2383.6|2377.6|17
1601254800000|2020-09-28 01:00:00|2383.9|2377.9|2385.4|2379.4|2386.1|2380.1|2377.9|2371.9|99
1601255100000|2020-09-28 01:05:00|2385.6|2379.6|2389.6|2383.6|2393.6|2387.6|2385.6|2379.6|154
1601255400000|2020-09-28 01:10:00|2389.4|2383.4|2393.4|2387.4|2399.4|2393.4|2389.4|2383.4|112
1601255700000|2020-09-28 01:15:00|2393.9|2387.9|2390.1|2384.1|2394.9|2388.9|2389.1|2383.1|79
1601256000000|2020-09-28 01:20:00|2390.4|2384.4|2391.6|2385.6|2393.6|2387.6|2390.4|2384.4|57
1601256300000|2020-09-28 01:25:00|2391.1|2385.1|2392.6|2386.6|2393.4|2387.4|2390.1|2384.1|83
1601256600000|2020-09-28 01:30:00|2392.9|2386.9|2386.4|2380.4|2393.1|2387.1|2386.4|2380.4|77
1601256900000|2020-09-28 01:35:00|2386.6|2380.6|2384.9|2378.9|2387.6|2381.6|2384.6|2378.6|71
1601257200000|2020-09-28 01:40:00|2385.1|2379.1|2384.9|2378.9|2386.9|2380.9|2384.1|2378.1|58
1601257500000|2020-09-28 01:45:00|2385.1|2379.1|2389.6|2383.6|2389.9|2383.9|2385.1|2379.1|50
1601257800000|2020-09-28 01:50:00|2389.9|2383.9|2389.1|2383.1|2391.4|2385.4|2389.1|2383.1|36
1601258100000|2020-09-28 01:55:00|2389.4|2383.4|2389.6|2383.6|2391.4|2385.4|2389.4|2383.4|25
1601258400000|2020-09-28 02:00:00|2389.9|2383.9|2386.6|2380.6|2390.4|2384.4|2386.6|2380.6|36
1601258700000|2020-09-28 02:05:00|2386.9|2380.9|2387.6|2381.6|2389.1|2383.1|2386.9|2380.9|37
1601259000000|2020-09-28 02:10:00|2387.9|2381.9|2388.6|2382.6|2388.6|2382.6|2387.1|2381.1|23
1601259300000|2020-09-28 02:15:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1601259600000|2020-09-28 02:20:00|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1601259900000|2020-09-28 02:25:00|2387.9|2381.9|2388.1|2382.1|2388.1|2382.1|2387.6|2381.6|8
1601260200000|2020-09-28 02:30:00|2387.6|2381.6|2385.9|2379.9|2388.4|2382.4|2385.6|2379.6|38
1601260500000|2020-09-28 02:35:00|2386.1|2380.1|2386.4|2380.4|2387.1|2381.1|2384.6|2378.6|26
1601260800000|2020-09-28 02:40:00|2385.9|2379.9|2386.4|2380.4|2386.4|2380.4|2385.4|2379.4|14
1601261100000|2020-09-28 02:45:00|2385.9|2379.9|2387.4|2381.4|2387.6|2381.6|2385.4|2379.4|32
1601261400000|2020-09-28 02:50:00|2387.1|2381.1|2387.6|2381.6|2388.1|2382.1|2386.4|2380.4|40
1601261700000|2020-09-28 02:55:00|2387.4|2381.4|2385.6|2379.6|2387.6|2381.6|2385.6|2379.6|41
1601262000000|2020-09-28 03:00:00|2385.4|2379.4|2385.9|2379.9|2386.4|2380.4|2384.9|2378.9|44
1601262300000|2020-09-28 03:05:00|2385.6|2379.6|2387.9|2381.9|2388.6|2382.6|2385.6|2379.6|53
1601262600000|2020-09-28 03:10:00|2387.6|2381.6|2390.4|2384.4|2391.1|2385.1|2387.6|2381.6|23
1601262900000|2020-09-28 03:15:00|2390.6|2384.6|2387.1|2381.1|2390.6|2384.6|2386.9|2380.9|21
1601263200000|2020-09-28 03:20:00|2386.9|2380.9|2387.4|2381.4|2387.6|2381.6|2386.6|2380.6|15
1601263500000|2020-09-28 03:25:00|2387.1|2381.1|2382.6|2376.6|2387.4|2381.4|2382.6|2376.6|16
1601263800000|2020-09-28 03:30:00|2382.4|2376.4|2381.1|2375.1|2382.4|2376.4|2381.1|2375.1|14
1601264100000|2020-09-28 03:35:00|2381.4|2375.4|2381.6|2375.6|2381.6|2375.6|2381.4|2375.4|4
1601264400000|2020-09-28 03:40:00|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2380.1|2374.1|2
1601264700000|2020-09-28 03:45:00|2380.4|2374.4|2379.9|2373.9|2381.6|2375.6|2379.6|2373.6|12
1601265000000|2020-09-28 03:50:00|2380.6|2374.6|2380.9|2374.9|2380.9|2374.9|2380.6|2374.6|2
1601265300000|2020-09-28 03:55:00|2380.4|2374.4|2379.9|2373.9|2380.4|2374.4|2379.9|2373.9|4
1601265900000|2020-09-28 04:05:00|2380.6|2374.6|2380.9|2374.9|2380.9|2374.9|2380.1|2374.1|7
1601266200000|2020-09-28 04:10:00|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1601266500000|2020-09-28 04:15:00|2381.9|2375.9|2381.4|2375.4|2382.1|2376.1|2381.4|2375.4|8
1601266800000|2020-09-28 04:20:00|2380.9|2374.9|2381.9|2375.9|2381.9|2375.9|2380.9|2374.9|3
1601267100000|2020-09-28 04:25:00|2382.1|2376.1|2382.4|2376.4|2382.4|2376.4|2382.1|2376.1|2
1601267400000|2020-09-28 04:30:00|2381.9|2375.9|2382.4|2376.4|2382.6|2376.6|2381.9|2375.9|5
1601268000000|2020-09-28 04:40:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.1|2376.1|3
1601268300000|2020-09-28 04:45:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1601268600000|2020-09-28 04:50:00|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|2
1601268900000|2020-09-28 04:55:00|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1601269200000|2020-09-28 05:00:00|2381.9|2375.9|2381.4|2375.4|2382.4|2376.4|2381.1|2375.1|9
1601269500000|2020-09-28 05:05:00|2381.1|2375.1|2381.6|2375.6|2381.6|2375.6|2380.9|2374.9|4
1601269800000|2020-09-28 05:10:00|2381.9|2375.9|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|3
1601270100000|2020-09-28 05:15:00|2382.1|2376.1|2382.9|2376.9|2382.9|2376.9|2382.1|2376.1|5
1601270400000|2020-09-28 05:20:00|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2383.1|2377.1|3
1601270700000|2020-09-28 05:25:00|2382.9|2376.9|2383.4|2377.4|2383.4|2377.4|2382.9|2376.9|2
1601271000000|2020-09-28 05:30:00|2383.9|2377.9|2383.9|2377.9|2386.4|2380.4|2383.9|2377.9|47
1601271300000|2020-09-28 05:35:00|2383.6|2377.6|2381.6|2375.6|2383.6|2377.6|2379.6|2373.6|52
1601271600000|2020-09-28 05:40:00|2381.4|2375.4|2380.9|2374.9|2382.9|2376.9|2380.6|2374.6|31
1601271900000|2020-09-28 05:45:00|2381.6|2375.6|2379.9|2373.9|2381.9|2375.9|2379.9|2373.9|31
1601272200000|2020-09-28 05:50:00|2380.1|2374.1|2375.9|2369.9|2381.4|2375.4|2375.9|2369.9|61
1601272500000|2020-09-28 05:55:00|2376.1|2370.1|2375.1|2369.1|2376.4|2370.4|2374.1|2368.1|32
1601272800000|2020-09-28 06:00:00|2374.9|2368.9|2375.4|2369.4|2375.4|2369.4|2373.4|2367.4|37
1601273100000|2020-09-28 06:05:00|2375.1|2369.1|2379.1|2373.1|2379.4|2373.4|2375.1|2369.1|36
1601273400000|2020-09-28 06:10:00|2379.4|2373.4|2382.6|2376.6|2382.6|2376.6|2378.9|2372.9|43
1601273700000|2020-09-28 06:15:00|2382.9|2376.9|2382.1|2376.1|2384.1|2378.1|2381.4|2375.4|35
1601274000000|2020-09-28 06:20:00|2382.4|2376.4|2387.9|2381.9|2388.1|2382.1|2382.4|2376.4|50
1601274300000|2020-09-28 06:25:00|2388.1|2382.1|2386.1|2380.1|2388.1|2382.1|2385.1|2379.1|21
1601274600000|2020-09-28 06:30:00|2386.4|2380.4|2385.4|2379.4|2388.1|2382.1|2384.6|2378.6|64
1601274900000|2020-09-28 06:35:00|2385.1|2379.1|2386.4|2380.4|2386.4|2380.4|2384.9|2378.9|15
1601275200000|2020-09-28 06:40:00|2386.6|2380.6|2388.6|2382.6|2389.6|2383.6|2386.6|2380.6|32
1601275500000|2020-09-28 06:45:00|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2386.9|2380.9|17
1601275800000|2020-09-28 06:50:00|2388.4|2382.4|2388.9|2382.9|2390.9|2384.9|2388.4|2382.4|64
1601276100000|2020-09-28 06:55:00|2389.4|2383.4|2380.9|2374.9|2389.4|2383.4|2380.9|2374.9|60
1601276400000|2020-09-28 07:00:00|2381.1|2375.1|2400.9|2394.9|2400.9|2394.9|2381.1|2375.1|112
1601276700000|2020-09-28 07:05:00|2400.4|2394.4|2401.4|2395.4|2405.4|2399.4|2398.1|2392.1|96
1601277000000|2020-09-28 07:10:00|2401.6|2395.6|2403.9|2397.9|2405.1|2399.1|2401.6|2395.6|40
1601277300000|2020-09-28 07:15:00|2404.1|2398.1|2401.9|2395.9|2405.9|2399.9|2399.9|2393.9|71
1601277600000|2020-09-28 07:20:00|2401.6|2395.6|2399.1|2393.1|2403.1|2397.1|2399.1|2393.1|56
1601277900000|2020-09-28 07:25:00|2398.9|2392.9|2396.1|2390.1|2398.9|2392.9|2394.1|2388.1|59
1601278200000|2020-09-28 07:30:00|2396.4|2390.4|2398.4|2392.4|2400.1|2394.1|2396.4|2390.4|61
1601278500000|2020-09-28 07:35:00|2398.1|2392.1|2398.1|2392.1|2398.6|2392.6|2395.9|2389.9|43
1601278800000|2020-09-28 07:40:00|2397.6|2391.6|2397.4|2391.4|2398.9|2392.9|2397.4|2391.4|24
1601279100000|2020-09-28 07:45:00|2397.6|2391.6|2400.1|2394.1|2400.9|2394.9|2397.6|2391.6|28
1601279400000|2020-09-28 07:50:00|2400.6|2394.6|2399.9|2393.9|2402.4|2396.4|2399.6|2393.6|30
1601279700000|2020-09-28 07:55:00|2399.6|2393.6|2395.1|2389.1|2399.6|2393.6|2394.4|2388.4|45
1601280000000|2020-09-28 08:00:00|2394.9|2388.9|2388.9|2382.9|2395.4|2389.4|2385.1|2379.1|129
1601280300000|2020-09-28 08:05:00|2389.1|2383.1|2401.9|2395.9|2402.1|2396.1|2389.1|2383.1|78
1601280600000|2020-09-28 08:10:00|2401.6|2395.6|2404.9|2398.9|2404.9|2398.9|2400.4|2394.4|65
1601280900000|2020-09-28 08:15:00|2404.4|2398.4|2403.9|2397.9|2404.9|2398.9|2403.6|2397.6|41
1601281200000|2020-09-28 08:20:00|2404.1|2398.1|2400.6|2394.6|2404.9|2398.9|2400.1|2394.1|32
1601281500000|2020-09-28 08:25:00|2400.4|2394.4|2402.4|2396.4|2403.9|2397.9|2399.4|2393.4|42
1601281800000|2020-09-28 08:30:00|2402.1|2396.1|2404.6|2398.6|2404.6|2398.6|2401.4|2395.4|43
1601282100000|2020-09-28 08:35:00|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2403.1|2397.1|14
1601282400000|2020-09-28 08:40:00|2404.1|2398.1|2404.4|2398.4|2404.9|2398.9|2403.4|2397.4|25
1601282700000|2020-09-28 08:45:00|2403.9|2397.9|2404.9|2398.9|2407.6|2401.6|2403.9|2397.9|31
1601283000000|2020-09-28 08:50:00|2405.1|2399.1|2406.9|2400.9|2407.4|2401.4|2405.1|2399.1|12
1601283300000|2020-09-28 08:55:00|2406.6|2400.6|2409.6|2403.6|2410.6|2404.6|2405.9|2399.9|39
1601283600000|2020-09-28 09:00:00|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2408.1|2402.1|21
1601283900000|2020-09-28 09:05:00|2409.1|2403.1|2409.1|2403.1|2409.9|2403.9|2408.4|2402.4|14
1601284200000|2020-09-28 09:10:00|2408.9|2402.9|2408.6|2402.6|2410.9|2404.9|2408.4|2402.4|26
1601284500000|2020-09-28 09:15:00|2408.9|2402.9|2410.1|2404.1|2410.4|2404.4|2408.4|2402.4|16
1601284800000|2020-09-28 09:20:00|2409.9|2403.9|2408.9|2402.9|2409.9|2403.9|2408.6|2402.6|11
1601285100000|2020-09-28 09:25:00|2409.1|2403.1|2408.1|2402.1|2410.9|2404.9|2408.1|2402.1|28
1601285400000|2020-09-28 09:30:00|2408.4|2402.4|2405.4|2399.4|2409.1|2403.1|2404.9|2398.9|28
1601285700000|2020-09-28 09:35:00|2405.6|2399.6|2401.4|2395.4|2406.6|2400.6|2401.1|2395.1|59
1601286000000|2020-09-28 09:40:00|2401.6|2395.6|2403.1|2397.1|2405.4|2399.4|2401.6|2395.6|44
1601286300000|2020-09-28 09:45:00|2402.9|2396.9|2405.4|2399.4|2406.1|2400.1|2402.9|2396.9|32
1601286600000|2020-09-28 09:50:00|2405.6|2399.6|2407.1|2401.1|2407.1|2401.1|2405.6|2399.6|3
1601286900000|2020-09-28 09:55:00|2407.4|2401.4|2406.9|2400.9|2407.9|2401.9|2405.9|2399.9|27
1601287200000|2020-09-28 10:00:00|2406.6|2400.6|2406.4|2400.4|2406.9|2400.9|2406.1|2400.1|25
1601287500000|2020-09-28 10:05:00|2406.6|2400.6|2406.4|2400.4|2407.4|2401.4|2406.1|2400.1|19
1601287800000|2020-09-28 10:10:00|2406.1|2400.1|2408.6|2402.6|2408.9|2402.9|2406.1|2400.1|20
1601288100000|2020-09-28 10:15:00|2408.9|2402.9|2411.9|2405.9|2412.6|2406.6|2408.9|2402.9|36
1601288400000|2020-09-28 10:20:00|2411.6|2405.6|2410.4|2404.4|2412.4|2406.4|2410.1|2404.1|16
1601288700000|2020-09-28 10:25:00|2410.1|2404.1|2412.4|2406.4|2412.4|2406.4|2408.6|2402.6|19
1601289000000|2020-09-28 10:30:00|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2411.6|2405.6|27
1601289300000|2020-09-28 10:35:00|2412.4|2406.4|2415.9|2409.9|2415.9|2409.9|2412.1|2406.1|15
1601289600000|2020-09-28 10:40:00|2415.6|2409.6|2418.1|2412.1|2420.9|2414.9|2415.6|2409.6|50
1601289900000|2020-09-28 10:45:00|2418.4|2412.4|2419.6|2413.6|2421.1|2415.1|2417.9|2411.9|42
1601290200000|2020-09-28 10:50:00|2419.9|2413.9|2417.6|2411.6|2419.9|2413.9|2415.6|2409.6|30
1601290500000|2020-09-28 10:55:00|2417.4|2411.4|2416.9|2410.9|2419.1|2413.1|2416.1|2410.1|34
1601290800000|2020-09-28 11:00:00|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.6|2408.6|22
1601291100000|2020-09-28 11:05:00|2415.9|2409.9|2419.4|2413.4|2419.4|2413.4|2415.1|2409.1|33
1601291400000|2020-09-28 11:10:00|2419.1|2413.1|2415.9|2409.9|2419.1|2413.1|2415.4|2409.4|29
1601291700000|2020-09-28 11:15:00|2416.1|2410.1|2416.9|2410.9|2417.9|2411.9|2416.1|2410.1|29
1601292000000|2020-09-28 11:20:00|2416.6|2410.6|2412.6|2406.6|2416.9|2410.9|2411.6|2405.6|57
1601292300000|2020-09-28 11:25:00|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.6|2406.6|22
1601292600000|2020-09-28 11:30:00|2413.9|2407.9|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|23
1601292900000|2020-09-28 11:35:00|2415.1|2409.1|2415.4|2409.4|2415.9|2409.9|2414.9|2408.9|17
1601293200000|2020-09-28 11:40:00|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2414.1|2408.1|21
1601293500000|2020-09-28 11:45:00|2415.1|2409.1|2414.6|2408.6|2415.4|2409.4|2414.1|2408.1|25
1601293800000|2020-09-28 11:50:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2408.6|2402.6|91
1601294100000|2020-09-28 11:55:00|2410.6|2404.6|2411.6|2405.6|2413.4|2407.4|2409.6|2403.6|42
1601294400000|2020-09-28 12:00:00|2411.4|2405.4|2411.1|2405.1|2415.4|2409.4|2410.9|2404.9|52
1601294700000|2020-09-28 12:05:00|2411.4|2405.4|2411.4|2405.4|2411.9|2405.9|2410.4|2404.4|22
1601295000000|2020-09-28 12:10:00|2411.6|2405.6|2408.9|2402.9|2411.6|2405.6|2406.6|2400.6|44
1601295300000|2020-09-28 12:15:00|2409.1|2403.1|2415.4|2409.4|2415.4|2409.4|2409.1|2403.1|46
1601295600000|2020-09-28 12:20:00|2415.1|2409.1|2414.4|2408.4|2415.9|2409.9|2413.1|2407.1|58
1601295900000|2020-09-28 12:25:00|2414.6|2408.6|2418.4|2412.4|2418.9|2412.9|2414.6|2408.6|53
1601296200000|2020-09-28 12:30:00|2418.6|2412.6|2415.6|2409.6|2418.6|2412.6|2414.1|2408.1|40
1601296500000|2020-09-28 12:35:00|2415.9|2409.9|2414.4|2408.4|2416.1|2410.1|2414.4|2408.4|18
1601296800000|2020-09-28 12:40:00|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2412.6|2406.6|28
1601297100000|2020-09-28 12:45:00|2414.4|2408.4|2416.1|2410.1|2416.4|2410.4|2414.4|2408.4|17
1601297400000|2020-09-28 12:50:00|2416.4|2410.4|2413.1|2407.1|2416.4|2410.4|2413.1|2407.1|29
1601297700000|2020-09-28 12:55:00|2413.4|2407.4|2411.1|2405.1|2414.6|2408.6|2410.9|2404.9|58
1601298000000|2020-09-28 13:00:00|2410.6|2404.6|2420.4|2414.4|2421.4|2415.4|2410.4|2404.4|212
1601298300000|2020-09-28 13:05:00|2420.6|2414.6|2429.1|2423.1|2431.4|2425.4|2420.6|2414.6|146
1601298600000|2020-09-28 13:10:00|2429.4|2423.4|2431.6|2425.6|2432.1|2426.1|2427.4|2421.4|142
1601298900000|2020-09-28 13:15:00|2431.9|2425.9|2431.9|2425.9|2434.1|2428.1|2425.4|2419.4|107
1601299200000|2020-09-28 13:20:00|2431.6|2425.6|2436.6|2430.6|2437.9|2431.9|2429.6|2423.6|161
1601299500000|2020-09-28 13:25:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2429.1|2423.1|117
1601299800000|2020-09-28 13:30:00|2434.4|2428.4|2435.4|2429.4|2439.9|2433.9|2434.1|2428.1|123
1601300100000|2020-09-28 13:35:00|2435.6|2429.6|2434.6|2428.6|2438.6|2432.6|2433.6|2427.6|77
1601300400000|2020-09-28 13:40:00|2434.4|2428.4|2434.4|2428.4|2435.6|2429.6|2433.1|2427.1|90
1601300700000|2020-09-28 13:45:00|2433.4|2427.4|2431.1|2425.1|2436.1|2430.1|2430.9|2424.9|87
1601301000000|2020-09-28 13:50:00|2430.9|2424.9|2432.4|2426.4|2434.9|2428.9|2430.9|2424.9|104
1601301300000|2020-09-28 13:55:00|2432.1|2426.1|2429.1|2423.1|2432.4|2426.4|2429.1|2423.1|78
1601301600000|2020-09-28 14:00:00|2428.9|2422.9|2427.6|2421.6|2429.4|2423.4|2426.1|2420.1|90
1601301900000|2020-09-28 14:05:00|2427.4|2421.4|2426.9|2420.9|2429.6|2423.6|2425.4|2419.4|85
1601302200000|2020-09-28 14:10:00|2427.1|2421.1|2428.4|2422.4|2428.9|2422.9|2424.9|2418.9|59
1601302500000|2020-09-28 14:15:00|2428.6|2422.6|2429.9|2423.9|2432.6|2426.6|2428.6|2422.6|60
1601302800000|2020-09-28 14:20:00|2430.4|2424.4|2428.6|2422.6|2432.6|2426.6|2428.4|2422.4|56
1601303100000|2020-09-28 14:25:00|2428.4|2422.4|2431.1|2425.1|2432.1|2426.1|2428.4|2422.4|49
1601303400000|2020-09-28 14:30:00|2430.9|2424.9|2427.9|2421.9|2430.9|2424.9|2426.9|2420.9|93
1601303700000|2020-09-28 14:35:00|2428.1|2422.1|2431.9|2425.9|2431.9|2425.9|2426.1|2420.1|95
1601304000000|2020-09-28 14:40:00|2431.6|2425.6|2430.1|2424.1|2432.9|2426.9|2428.9|2422.9|74
1601304300000|2020-09-28 14:45:00|2429.9|2423.9|2424.9|2418.9|2430.1|2424.1|2424.4|2418.4|83
1601304600000|2020-09-28 14:50:00|2425.1|2419.1|2429.1|2423.1|2429.6|2423.6|2422.4|2416.4|105
1601304900000|2020-09-28 14:55:00|2429.4|2423.4|2433.6|2427.6|2438.6|2432.6|2428.9|2422.9|145
1601305200000|2020-09-28 15:00:00|2433.9|2427.9|2432.9|2426.9|2434.6|2428.6|2432.6|2426.6|59
1601305500000|2020-09-28 15:05:00|2433.1|2427.1|2433.1|2427.1|2433.6|2427.6|2432.1|2426.1|54
1601305800000|2020-09-28 15:10:00|2432.9|2426.9|2434.9|2428.9|2434.9|2428.9|2432.6|2426.6|18
1601306100000|2020-09-28 15:15:00|2434.6|2428.6|2432.4|2426.4|2434.6|2428.6|2431.6|2425.6|21
1601306400000|2020-09-28 15:20:00|2432.1|2426.1|2434.4|2428.4|2434.4|2428.4|2432.1|2426.1|12
1601306700000|2020-09-28 15:25:00|2434.6|2428.6|2433.1|2427.1|2434.6|2428.6|2432.9|2426.9|20
1601307000000|2020-09-28 15:30:00|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2432.1|2426.1|17
1601307300000|2020-09-28 15:35:00|2434.4|2428.4|2434.1|2428.1|2435.1|2429.1|2433.9|2427.9|13
1601307600000|2020-09-28 15:40:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2432.6|2426.6|29
1601307900000|2020-09-28 15:45:00|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|11
1601308200000|2020-09-28 15:50:00|2433.6|2427.6|2434.1|2428.1|2434.4|2428.4|2433.6|2427.6|6
1601308500000|2020-09-28 15:55:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.4|2427.4|10
1601308800000|2020-09-28 16:00:00|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|2
1601309100000|2020-09-28 16:05:00|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|3
1601309400000|2020-09-28 16:10:00|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|13
1601309700000|2020-09-28 16:15:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.1|2428.1|3
1601310000000|2020-09-28 16:20:00|2434.4|2428.4|2434.4|2428.4|2434.9|2428.9|2434.1|2428.1|11
1601310300000|2020-09-28 16:25:00|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2432.9|2426.9|6
1601310600000|2020-09-28 16:30:00|2433.6|2427.6|2434.1|2428.1|2434.4|2428.4|2433.4|2427.4|7
1601310900000|2020-09-28 16:35:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|11
1601311200000|2020-09-28 16:40:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2433.6|2427.6|11
1601311500000|2020-09-28 16:45:00|2434.1|2428.1|2432.9|2426.9|2434.1|2428.1|2432.4|2426.4|6
1601311800000|2020-09-28 16:50:00|2433.1|2427.1|2434.6|2428.6|2434.6|2428.6|2433.1|2427.1|8
1601312100000|2020-09-28 16:55:00|2434.8|2428.8|2437|2431|2437.3|2431.3|2434.5|2428.5|18
1601337600000|2020-09-29 00:00:00|2438.9|2432.9|2439.6|2433.6|2442.8|2436.8|2438.6|2432.6|14
1601337900000|2020-09-29 00:05:00|2439.9|2433.9|2441.4|2435.4|2441.6|2435.6|2439.9|2433.9|7
1601338200000|2020-09-29 00:10:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1601339700000|2020-09-29 00:35:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1601340000000|2020-09-29 00:40:00|2440.4|2434.4|2440.9|2434.9|2441.1|2435.1|2440.4|2434.4|6
1601340300000|2020-09-29 00:45:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1601340600000|2020-09-29 00:50:00|2440.4|2434.4|2437.9|2431.9|2440.4|2434.4|2436.6|2430.6|16
1601340900000|2020-09-29 00:55:00|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|7
1601341200000|2020-09-29 01:00:00|2438.1|2432.1|2436.1|2430.1|2439.6|2433.6|2435.4|2429.4|63
1601341500000|2020-09-29 01:05:00|2436.4|2430.4|2439.9|2433.9|2439.9|2433.9|2434.9|2428.9|39
1601341800000|2020-09-29 01:10:00|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2436.4|2430.4|33
1601342100000|2020-09-29 01:15:00|2438.4|2432.4|2436.9|2430.9|2438.4|2432.4|2436.6|2430.6|21
1601342400000|2020-09-29 01:20:00|2437.9|2431.9|2439.9|2433.9|2440.4|2434.4|2437.9|2431.9|12
1601342700000|2020-09-29 01:25:00|2439.6|2433.6|2436.9|2430.9|2440.9|2434.9|2436.9|2430.9|29
1601343000000|2020-09-29 01:30:00|2436.6|2430.6|2434.4|2428.4|2438.1|2432.1|2434.4|2428.4|42
1601343300000|2020-09-29 01:35:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2433.6|2427.6|28
1601343600000|2020-09-29 01:40:00|2434.1|2428.1|2432.1|2426.1|2434.1|2428.1|2431.9|2425.9|27
1601343900000|2020-09-29 01:45:00|2432.4|2426.4|2430.4|2424.4|2432.9|2426.9|2430.4|2424.4|15
1601344200000|2020-09-29 01:50:00|2430.6|2424.6|2430.1|2424.1|2431.1|2425.1|2428.9|2422.9|35
1601344500000|2020-09-29 01:55:00|2430.4|2424.4|2429.9|2423.9|2430.9|2424.9|2429.9|2423.9|16
1601344800000|2020-09-29 02:00:00|2429.6|2423.6|2428.6|2422.6|2429.6|2423.6|2427.4|2421.4|7
1601345100000|2020-09-29 02:05:00|2428.4|2422.4|2428.4|2422.4|2429.9|2423.9|2427.4|2421.4|34
1601345400000|2020-09-29 02:10:00|2428.9|2422.9|2430.1|2424.1|2430.1|2424.1|2428.6|2422.6|20
1601345700000|2020-09-29 02:15:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|6
1601346300000|2020-09-29 02:25:00|2431.9|2425.9|2432.4|2426.4|2432.6|2426.6|2431.6|2425.6|7
1601346600000|2020-09-29 02:30:00|2432.1|2426.1|2427.6|2421.6|2432.1|2426.1|2426.9|2420.9|33
1601346900000|2020-09-29 02:35:00|2426.4|2420.4|2423.9|2417.9|2428.9|2422.9|2423.9|2417.9|43
1601347200000|2020-09-29 02:40:00|2424.6|2418.6|2427.9|2421.9|2429.1|2423.1|2424.1|2418.1|44
1601347500000|2020-09-29 02:45:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2426.9|2420.9|22
1601347800000|2020-09-29 02:50:00|2429.1|2423.1|2429.6|2423.6|2430.1|2424.1|2428.9|2422.9|9
1601348100000|2020-09-29 02:55:00|2429.4|2423.4|2426.9|2420.9|2429.4|2423.4|2426.4|2420.4|18
1601348400000|2020-09-29 03:00:00|2426.4|2420.4|2426.9|2420.9|2427.4|2421.4|2424.6|2418.6|65
1601348700000|2020-09-29 03:05:00|2426.6|2420.6|2426.1|2420.1|2428.4|2422.4|2426.1|2420.1|56
1601349000000|2020-09-29 03:10:00|2426.9|2420.9|2428.1|2422.1|2428.1|2422.1|2425.4|2419.4|40
1601349300000|2020-09-29 03:15:00|2428.4|2422.4|2429.6|2423.6|2430.1|2424.1|2428.4|2422.4|17
1601349600000|2020-09-29 03:20:00|2429.4|2423.4|2430.6|2424.6|2430.9|2424.9|2428.4|2422.4|17
1601349900000|2020-09-29 03:25:00|2430.1|2424.1|2433.1|2427.1|2434.9|2428.9|2430.1|2424.1|70
1601350200000|2020-09-29 03:30:00|2432.6|2426.6|2429.6|2423.6|2432.6|2426.6|2428.6|2422.6|21
1601350500000|2020-09-29 03:35:00|2429.9|2423.9|2429.6|2423.6|2430.4|2424.4|2429.1|2423.1|10
1601350800000|2020-09-29 03:40:00|2429.9|2423.9|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1601351100000|2020-09-29 03:45:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1601351400000|2020-09-29 03:50:00|2429.9|2423.9|2427.9|2421.9|2429.9|2423.9|2427.9|2421.9|7
1601351700000|2020-09-29 03:55:00|2428.1|2422.1|2429.6|2423.6|2429.6|2423.6|2428.1|2422.1|3
1601352000000|2020-09-29 04:00:00|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1601352300000|2020-09-29 04:05:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1601353500000|2020-09-29 04:25:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1601353800000|2020-09-29 04:30:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1601354100000|2020-09-29 04:35:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2429.9|2423.9|4
1601354700000|2020-09-29 04:45:00|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|2
1601355000000|2020-09-29 04:50:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1601355300000|2020-09-29 04:55:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1601355600000|2020-09-29 05:00:00|2430.9|2424.9|2432.6|2426.6|2432.6|2426.6|2430.9|2424.9|8
1601355900000|2020-09-29 05:05:00|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1601356200000|2020-09-29 05:10:00|2432.1|2426.1|2432.6|2426.6|2433.9|2427.9|2432.1|2426.1|9
1601356500000|2020-09-29 05:15:00|2432.4|2426.4|2430.6|2424.6|2432.4|2426.4|2430.4|2424.4|16
1601356800000|2020-09-29 05:20:00|2430.4|2424.4|2429.1|2423.1|2430.4|2424.4|2428.9|2422.9|5
1601357100000|2020-09-29 05:25:00|2428.9|2422.9|2426.9|2420.9|2429.1|2423.1|2426.1|2420.1|10
1601357400000|2020-09-29 05:30:00|2427.4|2421.4|2428.4|2422.4|2429.1|2423.1|2425.9|2419.9|82
1601357700000|2020-09-29 05:35:00|2427.9|2421.9|2426.6|2420.6|2428.1|2422.1|2425.9|2419.9|22
1601358000000|2020-09-29 05:40:00|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2424.4|2418.4|36
1601358300000|2020-09-29 05:45:00|2425.4|2419.4|2430.9|2424.9|2431.1|2425.1|2424.6|2418.6|60
1601358600000|2020-09-29 05:50:00|2431.1|2425.1|2433.9|2427.9|2433.9|2427.9|2430.9|2424.9|37
1601358900000|2020-09-29 05:55:00|2433.6|2427.6|2434.6|2428.6|2434.6|2428.6|2431.9|2425.9|29
1601359200000|2020-09-29 06:00:00|2434.4|2428.4|2434.1|2428.1|2435.9|2429.9|2432.6|2426.6|37
1601359500000|2020-09-29 06:05:00|2434.4|2428.4|2434.6|2428.6|2435.9|2429.9|2434.4|2428.4|21
1601359800000|2020-09-29 06:10:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2433.4|2427.4|37
1601360100000|2020-09-29 06:15:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2433.9|2427.9|12
1601360400000|2020-09-29 06:20:00|2435.1|2429.1|2435.9|2429.9|2435.9|2429.9|2434.9|2428.9|10
1601360700000|2020-09-29 06:25:00|2436.1|2430.1|2437.1|2431.1|2437.9|2431.9|2436.1|2430.1|36
1601361000000|2020-09-29 06:30:00|2437.4|2431.4|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|29
1601361300000|2020-09-29 06:35:00|2434.6|2428.6|2438.6|2432.6|2438.6|2432.6|2434.6|2428.6|34
1601361600000|2020-09-29 06:40:00|2438.4|2432.4|2437.1|2431.1|2438.4|2432.4|2436.1|2430.1|23
1601361900000|2020-09-29 06:45:00|2437.6|2431.6|2438.9|2432.9|2439.6|2433.6|2436.4|2430.4|31
1601362200000|2020-09-29 06:50:00|2438.4|2432.4|2438.9|2432.9|2439.4|2433.4|2437.9|2431.9|19
1601362500000|2020-09-29 06:55:00|2439.1|2433.1|2437.6|2431.6|2439.4|2433.4|2436.9|2430.9|25
1601362800000|2020-09-29 07:00:00|2437.4|2431.4|2439.1|2433.1|2441.9|2435.9|2435.6|2429.6|96
1601363100000|2020-09-29 07:05:00|2438.9|2432.9|2433.1|2427.1|2439.6|2433.6|2433.1|2427.1|64
1601363400000|2020-09-29 07:10:00|2432.9|2426.9|2430.9|2424.9|2435.4|2429.4|2429.9|2423.9|84
1601363700000|2020-09-29 07:15:00|2431.1|2425.1|2431.9|2425.9|2432.1|2426.1|2428.6|2422.6|39
1601364000000|2020-09-29 07:20:00|2432.1|2426.1|2439.6|2433.6|2440.9|2434.9|2432.1|2426.1|81
1601364300000|2020-09-29 07:25:00|2439.4|2433.4|2438.9|2432.9|2439.6|2433.6|2438.1|2432.1|30
1601364600000|2020-09-29 07:30:00|2439.4|2433.4|2436.4|2430.4|2439.6|2433.6|2436.4|2430.4|46
1601364900000|2020-09-29 07:35:00|2436.6|2430.6|2436.6|2430.6|2437.6|2431.6|2435.9|2429.9|36
1601365200000|2020-09-29 07:40:00|2436.4|2430.4|2429.4|2423.4|2436.4|2430.4|2429.4|2423.4|72
1601365500000|2020-09-29 07:45:00|2429.6|2423.6|2429.4|2423.4|2432.4|2426.4|2429.4|2423.4|44
1601365800000|2020-09-29 07:50:00|2429.6|2423.6|2432.9|2426.9|2434.1|2428.1|2429.4|2423.4|46
1601366100000|2020-09-29 07:55:00|2433.1|2427.1|2435.6|2429.6|2436.9|2430.9|2432.9|2426.9|46
1601366400000|2020-09-29 08:00:00|2436.1|2430.1|2429.4|2423.4|2436.9|2430.9|2427.1|2421.1|107
1601366700000|2020-09-29 08:05:00|2429.6|2423.6|2433.9|2427.9|2436.1|2430.1|2429.6|2423.6|53
1601367000000|2020-09-29 08:10:00|2433.6|2427.6|2437.4|2431.4|2438.4|2432.4|2433.4|2427.4|42
1601367300000|2020-09-29 08:15:00|2437.6|2431.6|2440.1|2434.1|2441.9|2435.9|2437.6|2431.6|43
1601367600000|2020-09-29 08:20:00|2439.9|2433.9|2442.6|2436.6|2442.9|2436.9|2439.9|2433.9|45
1601367900000|2020-09-29 08:25:00|2442.4|2436.4|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|11
1601368200000|2020-09-29 08:30:00|2442.4|2436.4|2432.6|2426.6|2442.4|2436.4|2432.6|2426.6|54
1601368500000|2020-09-29 08:35:00|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2430.4|2424.4|18
1601368800000|2020-09-29 08:40:00|2432.1|2426.1|2432.1|2426.1|2432.6|2426.6|2430.1|2424.1|15
1601369100000|2020-09-29 08:45:00|2433.1|2427.1|2433.1|2427.1|2435.9|2429.9|2432.6|2426.6|23
1601369400000|2020-09-29 08:50:00|2432.9|2426.9|2430.1|2424.1|2434.4|2428.4|2430.1|2424.1|27
1601369700000|2020-09-29 08:55:00|2430.4|2424.4|2433.4|2427.4|2433.6|2427.6|2430.1|2424.1|26
1601370000000|2020-09-29 09:00:00|2433.1|2427.1|2434.9|2428.9|2435.1|2429.1|2432.1|2426.1|37
1601370300000|2020-09-29 09:05:00|2434.1|2428.1|2434.6|2428.6|2436.1|2430.1|2433.6|2427.6|34
1601370600000|2020-09-29 09:10:00|2434.4|2428.4|2434.9|2428.9|2435.6|2429.6|2432.9|2426.9|40
1601370900000|2020-09-29 09:15:00|2434.6|2428.6|2434.6|2428.6|2436.1|2430.1|2434.6|2428.6|20
1601371200000|2020-09-29 09:20:00|2434.4|2428.4|2429.1|2423.1|2434.9|2428.9|2429.1|2423.1|36
1601371500000|2020-09-29 09:25:00|2428.9|2422.9|2428.4|2422.4|2429.1|2423.1|2427.1|2421.1|38
1601371800000|2020-09-29 09:30:00|2428.1|2422.1|2424.1|2418.1|2428.1|2422.1|2423.6|2417.6|47
1601372100000|2020-09-29 09:35:00|2422.9|2416.9|2423.6|2417.6|2424.6|2418.6|2422.4|2416.4|23
1601372400000|2020-09-29 09:40:00|2424.6|2418.6|2422.4|2416.4|2424.6|2418.6|2420.6|2414.6|42
1601372700000|2020-09-29 09:45:00|2422.1|2416.1|2421.9|2415.9|2422.9|2416.9|2420.9|2414.9|19
1601373000000|2020-09-29 09:50:00|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.6|2414.6|9
1601373300000|2020-09-29 09:55:00|2421.4|2415.4|2425.6|2419.6|2426.1|2420.1|2421.4|2415.4|23
1601373600000|2020-09-29 10:00:00|2425.9|2419.9|2426.6|2420.6|2427.6|2421.6|2423.1|2417.1|44
1601373900000|2020-09-29 10:05:00|2426.9|2420.9|2429.4|2423.4|2429.4|2423.4|2426.6|2420.6|21
1601374200000|2020-09-29 10:10:00|2429.1|2423.1|2432.6|2426.6|2432.6|2426.6|2428.6|2422.6|20
1601374500000|2020-09-29 10:15:00|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|10
1601374800000|2020-09-29 10:20:00|2432.9|2426.9|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|15
1601375100000|2020-09-29 10:25:00|2431.6|2425.6|2430.6|2424.6|2432.6|2426.6|2430.6|2424.6|20
1601375400000|2020-09-29 10:30:00|2430.9|2424.9|2426.6|2420.6|2431.6|2425.6|2426.6|2420.6|24
1601375700000|2020-09-29 10:35:00|2426.9|2420.9|2428.9|2422.9|2429.6|2423.6|2426.9|2420.9|29
1601376000000|2020-09-29 10:40:00|2429.1|2423.1|2429.4|2423.4|2430.6|2424.6|2429.1|2423.1|13
1601376300000|2020-09-29 10:45:00|2429.6|2423.6|2427.1|2421.1|2430.1|2424.1|2427.1|2421.1|22
1601376600000|2020-09-29 10:50:00|2426.9|2420.9|2428.4|2422.4|2428.6|2422.6|2426.9|2420.9|12
1601376900000|2020-09-29 10:55:00|2428.6|2422.6|2427.4|2421.4|2429.4|2423.4|2426.9|2420.9|28
1601377200000|2020-09-29 11:00:00|2427.6|2421.6|2428.1|2422.1|2428.6|2422.6|2427.6|2421.6|15
1601377500000|2020-09-29 11:05:00|2427.9|2421.9|2425.9|2419.9|2428.4|2422.4|2425.9|2419.9|30
1601377800000|2020-09-29 11:10:00|2426.1|2420.1|2427.9|2421.9|2429.1|2423.1|2425.9|2419.9|22
1601378100000|2020-09-29 11:15:00|2428.1|2422.1|2428.1|2422.1|2429.4|2423.4|2427.9|2421.9|19
1601378400000|2020-09-29 11:20:00|2427.9|2421.9|2427.1|2421.1|2427.9|2421.9|2426.9|2420.9|9
1601378700000|2020-09-29 11:25:00|2427.4|2421.4|2428.1|2422.1|2428.4|2422.4|2427.1|2421.1|15
1601379000000|2020-09-29 11:30:00|2428.4|2422.4|2428.9|2422.9|2429.6|2423.6|2427.6|2421.6|35
1601379300000|2020-09-29 11:35:00|2429.1|2423.1|2428.6|2422.6|2429.9|2423.9|2428.1|2422.1|20
1601379600000|2020-09-29 11:40:00|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|10
1601379900000|2020-09-29 11:45:00|2428.9|2422.9|2429.6|2423.6|2430.6|2424.6|2428.6|2422.6|34
1601380200000|2020-09-29 11:50:00|2428.9|2422.9|2431.6|2425.6|2433.4|2427.4|2428.4|2422.4|88
1601380500000|2020-09-29 11:55:00|2430.6|2424.6|2432.4|2426.4|2432.9|2426.9|2429.4|2423.4|66
1601380800000|2020-09-29 12:00:00|2432.6|2426.6|2430.6|2424.6|2432.9|2426.9|2429.4|2423.4|45
1601381100000|2020-09-29 12:05:00|2430.9|2424.9|2429.1|2423.1|2431.1|2425.1|2428.4|2422.4|32
1601381400000|2020-09-29 12:10:00|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2428.4|2422.4|27
1601381700000|2020-09-29 12:15:00|2430.1|2424.1|2429.1|2423.1|2431.4|2425.4|2429.1|2423.1|24
1601382000000|2020-09-29 12:20:00|2428.6|2422.6|2428.4|2422.4|2429.6|2423.6|2425.9|2419.9|44
1601382300000|2020-09-29 12:25:00|2428.6|2422.6|2425.4|2419.4|2429.1|2423.1|2424.9|2418.9|38
1601382600000|2020-09-29 12:30:00|2425.1|2419.1|2424.6|2418.6|2425.9|2419.9|2423.9|2417.9|29
1601382900000|2020-09-29 12:35:00|2425.4|2419.4|2426.4|2420.4|2426.9|2420.9|2425.4|2419.4|22
1601383200000|2020-09-29 12:40:00|2426.6|2420.6|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|14
1601383500000|2020-09-29 12:45:00|2426.4|2420.4|2422.9|2416.9|2426.4|2420.4|2422.9|2416.9|35
1601383800000|2020-09-29 12:50:00|2423.1|2417.1|2424.4|2418.4|2424.4|2418.4|2422.4|2416.4|24
1601384100000|2020-09-29 12:55:00|2424.1|2418.1|2423.6|2417.6|2427.1|2421.1|2423.4|2417.4|45
1601384400000|2020-09-29 13:00:00|2423.9|2417.9|2425.1|2419.1|2429.6|2423.6|2423.9|2417.9|159
1601384700000|2020-09-29 13:05:00|2424.9|2418.9|2430.9|2424.9|2431.4|2425.4|2424.1|2418.1|92
1601385000000|2020-09-29 13:10:00|2430.6|2424.6|2427.9|2421.9|2430.6|2424.6|2426.9|2420.9|80
1601385300000|2020-09-29 13:15:00|2427.6|2421.6|2430.4|2424.4|2431.6|2425.6|2427.6|2421.6|110
1601385600000|2020-09-29 13:20:00|2430.6|2424.6|2432.1|2426.1|2432.1|2426.1|2428.6|2422.6|63
1601385900000|2020-09-29 13:25:00|2432.4|2426.4|2429.9|2423.9|2436.1|2430.1|2429.6|2423.6|96
1601386200000|2020-09-29 13:30:00|2429.6|2423.6|2424.6|2418.6|2429.6|2423.6|2424.4|2418.4|93
1601386500000|2020-09-29 13:35:00|2424.4|2418.4|2426.1|2420.1|2428.9|2422.9|2424.1|2418.1|65
1601386800000|2020-09-29 13:40:00|2425.9|2419.9|2425.4|2419.4|2426.6|2420.6|2424.1|2418.1|55
1601387100000|2020-09-29 13:45:00|2425.6|2419.6|2427.4|2421.4|2428.1|2422.1|2424.9|2418.9|63
1601387400000|2020-09-29 13:50:00|2427.6|2421.6|2429.1|2423.1|2430.1|2424.1|2427.1|2421.1|63
1601387700000|2020-09-29 13:55:00|2429.4|2423.4|2428.1|2422.1|2429.6|2423.6|2427.1|2421.1|51
1601388000000|2020-09-29 14:00:00|2427.4|2421.4|2429.4|2423.4|2429.6|2423.6|2426.4|2420.4|77
1601388300000|2020-09-29 14:05:00|2429.1|2423.1|2426.9|2420.9|2430.4|2424.4|2426.4|2420.4|52
1601388600000|2020-09-29 14:10:00|2427.1|2421.1|2425.9|2419.9|2428.9|2422.9|2425.9|2419.9|76
1601388900000|2020-09-29 14:15:00|2426.1|2420.1|2425.9|2419.9|2427.6|2421.6|2424.9|2418.9|79
1601389200000|2020-09-29 14:20:00|2426.4|2420.4|2428.1|2422.1|2429.4|2423.4|2426.4|2420.4|85
1601389500000|2020-09-29 14:25:00|2428.4|2422.4|2429.4|2423.4|2430.6|2424.6|2427.1|2421.1|67
1601389800000|2020-09-29 14:30:00|2430.4|2424.4|2429.4|2423.4|2431.9|2425.9|2428.6|2422.6|85
1601390100000|2020-09-29 14:35:00|2429.1|2423.1|2425.4|2419.4|2430.4|2424.4|2425.1|2419.1|89
1601390400000|2020-09-29 14:40:00|2425.1|2419.1|2422.4|2416.4|2425.9|2419.9|2420.1|2414.1|75
1601390700000|2020-09-29 14:45:00|2422.1|2416.1|2423.1|2417.1|2424.4|2418.4|2419.6|2413.6|85
1601391000000|2020-09-29 14:50:00|2423.4|2417.4|2427.6|2421.6|2427.6|2421.6|2423.1|2417.1|103
1601391300000|2020-09-29 14:55:00|2427.9|2421.9|2427.9|2421.9|2429.1|2423.1|2425.9|2419.9|133
1601391600000|2020-09-29 15:00:00|2428.4|2422.4|2430.1|2424.1|2430.6|2424.6|2426.9|2420.9|90
1601391900000|2020-09-29 15:05:00|2429.9|2423.9|2429.1|2423.1|2432.9|2426.9|2429.1|2423.1|68
1601392200000|2020-09-29 15:10:00|2429.4|2423.4|2428.9|2422.9|2430.1|2424.1|2428.4|2422.4|58
1601392500000|2020-09-29 15:15:00|2429.1|2423.1|2430.1|2424.1|2431.9|2425.9|2428.9|2422.9|58
1601392800000|2020-09-29 15:20:00|2429.9|2423.9|2428.9|2422.9|2431.1|2425.1|2428.6|2422.6|45
1601393100000|2020-09-29 15:25:00|2428.6|2422.6|2431.4|2425.4|2431.4|2425.4|2428.1|2422.1|40
1601393400000|2020-09-29 15:30:00|2431.1|2425.1|2426.4|2420.4|2432.1|2426.1|2425.9|2419.9|68
1601393700000|2020-09-29 15:35:00|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2423.9|2417.9|100
1601394000000|2020-09-29 15:40:00|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2423.1|2417.1|63
1601394300000|2020-09-29 15:45:00|2424.4|2418.4|2425.1|2419.1|2425.9|2419.9|2424.1|2418.1|45
1601394600000|2020-09-29 15:50:00|2424.9|2418.9|2425.6|2419.6|2425.9|2419.9|2424.6|2418.6|15
1601394900000|2020-09-29 15:55:00|2425.4|2419.4|2423.9|2417.9|2425.9|2419.9|2423.1|2417.1|61
1601395200000|2020-09-29 16:00:00|2424.1|2418.1|2422.6|2416.6|2425.6|2419.6|2422.4|2416.4|67
1601395500000|2020-09-29 16:05:00|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2421.9|2415.9|84
1601395800000|2020-09-29 16:10:00|2423.4|2417.4|2423.9|2417.9|2424.4|2418.4|2422.4|2416.4|61
1601396100000|2020-09-29 16:15:00|2423.6|2417.6|2424.9|2418.9|2424.9|2418.9|2422.9|2416.9|44
1601396400000|2020-09-29 16:20:00|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2424.1|2418.1|21
1601396700000|2020-09-29 16:25:00|2424.4|2418.4|2425.6|2419.6|2425.9|2419.9|2423.1|2417.1|51
1601397000000|2020-09-29 16:30:00|2425.9|2419.9|2425.9|2419.9|2426.9|2420.9|2425.4|2419.4|54
1601397300000|2020-09-29 16:35:00|2426.1|2420.1|2427.6|2421.6|2428.4|2422.4|2426.1|2420.1|75
1601397600000|2020-09-29 16:40:00|2427.4|2421.4|2425.6|2419.6|2427.9|2421.9|2424.9|2418.9|33
1601397900000|2020-09-29 16:45:00|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2424.4|2418.4|45
1601398200000|2020-09-29 16:50:00|2426.6|2420.6|2426.4|2420.4|2427.1|2421.1|2425.4|2419.4|30
1601398500000|2020-09-29 16:55:00|2426.6|2420.6|2426|2420|2427|2421|2426|2420|26
1601424000000|2020-09-30 00:00:00|2427.9|2421.9|2426.4|2420.4|2427.9|2421.9|2425.4|2419.4|13
1601424300000|2020-09-30 00:05:00|2426.6|2420.6|2427.1|2421.1|2427.6|2421.6|2425.6|2419.6|14
1601424600000|2020-09-30 00:10:00|2427.4|2421.4|2428.9|2422.9|2428.9|2422.9|2427.4|2421.4|8
1601424900000|2020-09-30 00:15:00|2429.1|2423.1|2428.4|2422.4|2429.9|2423.9|2428.4|2422.4|12
1601425200000|2020-09-30 00:20:00|2428.6|2422.6|2428.9|2422.9|2429.6|2423.6|2428.4|2422.4|9
1601426100000|2020-09-30 00:35:00|2429.1|2423.1|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|3
1601426400000|2020-09-30 00:40:00|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2427.4|2421.4|4
1601426700000|2020-09-30 00:45:00|2427.6|2421.6|2428.1|2422.1|2428.6|2422.6|2427.4|2421.4|12
1601427000000|2020-09-30 00:50:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1601427600000|2020-09-30 01:00:00|2427.1|2421.1|2424.4|2418.4|2428.9|2422.9|2423.4|2417.4|101
1601427900000|2020-09-30 01:05:00|2423.6|2417.6|2427.1|2421.1|2427.4|2421.4|2422.9|2416.9|54
1601428200000|2020-09-30 01:10:00|2427.4|2421.4|2433.1|2427.1|2433.4|2427.4|2427.1|2421.1|42
1601428500000|2020-09-30 01:15:00|2433.4|2427.4|2434.4|2428.4|2435.1|2429.1|2433.1|2427.1|52
1601428800000|2020-09-30 01:20:00|2434.1|2428.1|2436.6|2430.6|2437.6|2431.6|2434.1|2428.1|41
1601429100000|2020-09-30 01:25:00|2436.9|2430.9|2437.1|2431.1|2439.9|2433.9|2436.9|2430.9|37
1601429400000|2020-09-30 01:30:00|2437.4|2431.4|2437.6|2431.6|2439.1|2433.1|2436.9|2430.9|68
1601429700000|2020-09-30 01:35:00|2437.9|2431.9|2437.9|2431.9|2438.4|2432.4|2434.6|2428.6|58
1601430000000|2020-09-30 01:40:00|2438.1|2432.1|2437.1|2431.1|2439.1|2433.1|2435.6|2429.6|50
1601430300000|2020-09-30 01:45:00|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.4|2430.4|45
1601430600000|2020-09-30 01:50:00|2436.9|2430.9|2436.6|2430.6|2438.1|2432.1|2435.6|2429.6|28
1601430900000|2020-09-30 01:55:00|2436.9|2430.9|2434.9|2428.9|2436.9|2430.9|2432.9|2426.9|23
1601431200000|2020-09-30 02:00:00|2434.6|2428.6|2434.6|2428.6|2435.4|2429.4|2434.6|2428.6|10
1601431500000|2020-09-30 02:05:00|2434.9|2428.9|2436.4|2430.4|2436.4|2430.4|2433.9|2427.9|16
1601431800000|2020-09-30 02:10:00|2436.6|2430.6|2436.9|2430.9|2437.9|2431.9|2436.6|2430.6|11
1601432100000|2020-09-30 02:15:00|2437.1|2431.1|2441.1|2435.1|2443.1|2437.1|2437.1|2431.1|28
1601432400000|2020-09-30 02:20:00|2441.4|2435.4|2441.1|2435.1|2441.6|2435.6|2440.9|2434.9|5
1601432700000|2020-09-30 02:25:00|2441.4|2435.4|2443.1|2437.1|2443.1|2437.1|2441.4|2435.4|7
1601433000000|2020-09-30 02:30:00|2443.6|2437.6|2437.4|2431.4|2443.6|2437.6|2436.9|2430.9|46
1601433300000|2020-09-30 02:35:00|2437.6|2431.6|2440.9|2434.9|2440.9|2434.9|2437.6|2431.6|25
1601433600000|2020-09-30 02:40:00|2440.6|2434.6|2439.9|2433.9|2440.9|2434.9|2439.1|2433.1|26
1601433900000|2020-09-30 02:45:00|2440.1|2434.1|2436.9|2430.9|2440.4|2434.4|2436.9|2430.9|36
1601434200000|2020-09-30 02:50:00|2436.6|2430.6|2435.1|2429.1|2437.6|2431.6|2434.4|2428.4|36
1601434500000|2020-09-30 02:55:00|2434.6|2428.6|2431.4|2425.4|2435.1|2429.1|2431.4|2425.4|49
1601434800000|2020-09-30 03:00:00|2431.9|2425.9|2431.4|2425.4|2432.9|2426.9|2428.6|2422.6|77
1601435100000|2020-09-30 03:05:00|2430.6|2424.6|2428.9|2422.9|2432.4|2426.4|2428.6|2422.6|57
1601435400000|2020-09-30 03:10:00|2429.1|2423.1|2429.1|2423.1|2429.9|2423.9|2427.4|2421.4|79
1601435700000|2020-09-30 03:15:00|2429.4|2423.4|2430.9|2424.9|2431.1|2425.1|2428.6|2422.6|33
1601436000000|2020-09-30 03:20:00|2430.6|2424.6|2429.1|2423.1|2431.9|2425.9|2428.6|2422.6|46
1601436300000|2020-09-30 03:25:00|2428.9|2422.9|2430.4|2424.4|2430.6|2424.6|2428.4|2422.4|32
1601436600000|2020-09-30 03:30:00|2430.6|2424.6|2428.6|2422.6|2430.9|2424.9|2428.6|2422.6|13
1601436900000|2020-09-30 03:35:00|2428.4|2422.4|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|4
1601437200000|2020-09-30 03:40:00|2428.9|2422.9|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|9
1601437500000|2020-09-30 03:45:00|2428.6|2422.6|2429.6|2423.6|2429.6|2423.6|2428.1|2422.1|9
1601437800000|2020-09-30 03:50:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1601438400000|2020-09-30 04:00:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1601438700000|2020-09-30 04:05:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|3
1601439000000|2020-09-30 04:10:00|2429.1|2423.1|2430.1|2424.1|2430.1|2424.1|2429.1|2423.1|4
1601439300000|2020-09-30 04:15:00|2428.9|2422.9|2426.9|2420.9|2428.9|2422.9|2426.9|2420.9|7
1601439600000|2020-09-30 04:20:00|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.9|2419.9|3
1601439900000|2020-09-30 04:25:00|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1601440200000|2020-09-30 04:30:00|2427.4|2421.4|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|5
1601440500000|2020-09-30 04:35:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1601440800000|2020-09-30 04:40:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1601441100000|2020-09-30 04:45:00|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.6|2420.6|4
1601441400000|2020-09-30 04:50:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1601441700000|2020-09-30 04:55:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1601442000000|2020-09-30 05:00:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.1|2419.1|6
1601442300000|2020-09-30 05:05:00|2426.4|2420.4|2427.6|2421.6|2427.9|2421.9|2426.4|2420.4|9
1601442600000|2020-09-30 05:10:00|2427.1|2421.1|2425.9|2419.9|2427.1|2421.1|2425.9|2419.9|3
1601442900000|2020-09-30 05:15:00|2425.6|2419.6|2425.4|2419.4|2425.9|2419.9|2425.1|2419.1|7
1601443200000|2020-09-30 05:20:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1601443500000|2020-09-30 05:25:00|2424.9|2418.9|2421.4|2415.4|2424.9|2418.9|2420.4|2414.4|19
1601443800000|2020-09-30 05:30:00|2421.1|2415.1|2421.6|2415.6|2424.9|2418.9|2420.4|2414.4|98
1601444100000|2020-09-30 05:35:00|2421.9|2415.9|2425.6|2419.6|2427.1|2421.1|2421.9|2415.9|59
1601444400000|2020-09-30 05:40:00|2425.9|2419.9|2426.1|2420.1|2430.1|2424.1|2424.9|2418.9|54
1601444700000|2020-09-30 05:45:00|2425.9|2419.9|2424.4|2418.4|2428.1|2422.1|2424.4|2418.4|54
1601445000000|2020-09-30 05:50:00|2424.1|2418.1|2422.6|2416.6|2424.6|2418.6|2421.9|2415.9|39
1601445300000|2020-09-30 05:55:00|2422.9|2416.9|2419.9|2413.9|2423.9|2417.9|2418.9|2412.9|54
1601445600000|2020-09-30 06:00:00|2419.4|2413.4|2419.1|2413.1|2420.9|2414.9|2415.6|2409.6|36
1601445900000|2020-09-30 06:05:00|2419.4|2413.4|2416.1|2410.1|2422.9|2416.9|2415.6|2409.6|67
1601446200000|2020-09-30 06:10:00|2415.9|2409.9|2416.6|2410.6|2417.4|2411.4|2415.4|2409.4|47
1601446500000|2020-09-30 06:15:00|2416.4|2410.4|2414.4|2408.4|2416.6|2410.6|2413.9|2407.9|38
1601446800000|2020-09-30 06:20:00|2414.6|2408.6|2415.6|2409.6|2415.9|2409.9|2412.9|2406.9|34
1601447100000|2020-09-30 06:25:00|2415.9|2409.9|2416.9|2410.9|2417.4|2411.4|2415.1|2409.1|38
1601447400000|2020-09-30 06:30:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2414.9|2408.9|43
1601447700000|2020-09-30 06:35:00|2416.6|2410.6|2421.9|2415.9|2422.1|2416.1|2416.6|2410.6|63
1601448000000|2020-09-30 06:40:00|2422.1|2416.1|2416.4|2410.4|2423.4|2417.4|2415.9|2409.9|84
1601448300000|2020-09-30 06:45:00|2416.6|2410.6|2417.6|2411.6|2420.1|2414.1|2415.6|2409.6|37
1601448600000|2020-09-30 06:50:00|2417.9|2411.9|2419.1|2413.1|2419.4|2413.4|2416.9|2410.9|33
1601448900000|2020-09-30 06:55:00|2418.6|2412.6|2421.4|2415.4|2421.4|2415.4|2417.4|2411.4|28
1601449200000|2020-09-30 07:00:00|2421.1|2415.1|2416.4|2410.4|2426.4|2420.4|2414.1|2408.1|113
1601449500000|2020-09-30 07:05:00|2416.6|2410.6|2419.1|2413.1|2423.1|2417.1|2416.6|2410.6|90
1601449800000|2020-09-30 07:10:00|2418.9|2412.9|2420.4|2414.4|2420.9|2414.9|2416.6|2410.6|80
1601450100000|2020-09-30 07:15:00|2419.1|2413.1|2415.6|2409.6|2419.1|2413.1|2408.4|2402.4|112
1601450400000|2020-09-30 07:20:00|2415.4|2409.4|2416.9|2410.9|2418.6|2412.6|2413.6|2407.6|55
1601450700000|2020-09-30 07:25:00|2417.1|2411.1|2412.6|2406.6|2417.4|2411.4|2412.1|2406.1|44
1601451000000|2020-09-30 07:30:00|2412.9|2406.9|2415.1|2409.1|2417.6|2411.6|2412.9|2406.9|59
1601451300000|2020-09-30 07:35:00|2415.9|2409.9|2414.9|2408.9|2417.1|2411.1|2414.9|2408.9|26
1601451600000|2020-09-30 07:40:00|2414.4|2408.4|2414.9|2408.9|2415.6|2409.6|2413.4|2407.4|40
1601451900000|2020-09-30 07:45:00|2414.6|2408.6|2414.9|2408.9|2415.6|2409.6|2413.9|2407.9|25
1601452200000|2020-09-30 07:50:00|2414.6|2408.6|2413.9|2407.9|2414.9|2408.9|2412.1|2406.1|19
1601452500000|2020-09-30 07:55:00|2413.6|2407.6|2412.6|2406.6|2413.6|2407.6|2409.1|2403.1|57
1601452800000|2020-09-30 08:00:00|2412.9|2406.9|2412.4|2406.4|2414.1|2408.1|2406.6|2400.6|86
1601453100000|2020-09-30 08:05:00|2412.6|2406.6|2407.4|2401.4|2414.6|2408.6|2406.4|2400.4|78
1601453400000|2020-09-30 08:10:00|2407.1|2401.1|2398.1|2392.1|2407.1|2401.1|2395.4|2389.4|111
1601453700000|2020-09-30 08:15:00|2398.6|2392.6|2400.9|2394.9|2400.9|2394.9|2398.1|2392.1|40
1601454000000|2020-09-30 08:20:00|2400.6|2394.6|2399.9|2393.9|2400.6|2394.6|2396.4|2390.4|42
1601454300000|2020-09-30 08:25:00|2400.6|2394.6|2401.1|2395.1|2402.1|2396.1|2398.4|2392.4|36
1601454600000|2020-09-30 08:30:00|2400.9|2394.9|2400.6|2394.6|2402.4|2396.4|2398.6|2392.6|40
1601454900000|2020-09-30 08:35:00|2400.4|2394.4|2400.9|2394.9|2401.4|2395.4|2399.4|2393.4|26
1601455200000|2020-09-30 08:40:00|2400.6|2394.6|2398.6|2392.6|2401.1|2395.1|2398.4|2392.4|44
1601455500000|2020-09-30 08:45:00|2398.9|2392.9|2398.6|2392.6|2399.4|2393.4|2398.1|2392.1|23
1601455800000|2020-09-30 08:50:00|2398.9|2392.9|2398.4|2392.4|2399.9|2393.9|2398.1|2392.1|30
1601456100000|2020-09-30 08:55:00|2398.6|2392.6|2399.1|2393.1|2400.6|2394.6|2398.4|2392.4|20
1601456400000|2020-09-30 09:00:00|2398.9|2392.9|2400.6|2394.6|2401.9|2395.9|2398.1|2392.1|25
1601456700000|2020-09-30 09:05:00|2400.9|2394.9|2398.6|2392.6|2400.9|2394.9|2398.6|2392.6|20
1601457000000|2020-09-30 09:10:00|2398.9|2392.9|2396.9|2390.9|2401.1|2395.1|2396.9|2390.9|32
1601457300000|2020-09-30 09:15:00|2397.1|2391.1|2400.1|2394.1|2400.1|2394.1|2397.1|2391.1|24
1601457600000|2020-09-30 09:20:00|2399.9|2393.9|2401.1|2395.1|2401.4|2395.4|2399.1|2393.1|44
1601457900000|2020-09-30 09:25:00|2400.9|2394.9|2399.4|2393.4|2400.9|2394.9|2398.1|2392.1|31
1601458200000|2020-09-30 09:30:00|2399.6|2393.6|2402.4|2396.4|2402.4|2396.4|2399.1|2393.1|41
1601458500000|2020-09-30 09:35:00|2402.6|2396.6|2401.1|2395.1|2402.6|2396.6|2399.9|2393.9|32
1601458800000|2020-09-30 09:40:00|2400.9|2394.9|2400.1|2394.1|2400.9|2394.9|2400.1|2394.1|17
1601459100000|2020-09-30 09:45:00|2400.4|2394.4|2404.9|2398.9|2404.9|2398.9|2400.4|2394.4|25
1601459400000|2020-09-30 09:50:00|2404.6|2398.6|2406.4|2400.4|2406.4|2400.4|2404.4|2398.4|18
1601459700000|2020-09-30 09:55:00|2406.6|2400.6|2406.9|2400.9|2408.1|2402.1|2406.6|2400.6|12
1601460000000|2020-09-30 10:00:00|2406.1|2400.1|2410.4|2404.4|2410.4|2404.4|2405.4|2399.4|33
1601460300000|2020-09-30 10:05:00|2410.1|2404.1|2408.9|2402.9|2411.4|2405.4|2408.1|2402.1|27
1601460600000|2020-09-30 10:10:00|2408.6|2402.6|2414.6|2408.6|2414.6|2408.6|2408.4|2402.4|33
1601460900000|2020-09-30 10:15:00|2414.4|2408.4|2414.4|2408.4|2415.1|2409.1|2413.9|2407.9|22
1601461200000|2020-09-30 10:20:00|2414.1|2408.1|2417.4|2411.4|2417.4|2411.4|2413.9|2407.9|14
1601461500000|2020-09-30 10:25:00|2417.6|2411.6|2421.1|2415.1|2422.9|2416.9|2416.6|2410.6|41
1601461800000|2020-09-30 10:30:00|2420.6|2414.6|2422.6|2416.6|2427.9|2421.9|2420.6|2414.6|76
1601462100000|2020-09-30 10:35:00|2422.9|2416.9|2428.1|2422.1|2428.1|2422.1|2422.9|2416.9|21
1601462400000|2020-09-30 10:40:00|2427.9|2421.9|2427.6|2421.6|2431.6|2425.6|2427.4|2421.4|44
1601462700000|2020-09-30 10:45:00|2427.4|2421.4|2427.9|2421.9|2428.4|2422.4|2426.9|2420.9|16
1601463000000|2020-09-30 10:50:00|2427.6|2421.6|2427.4|2421.4|2428.6|2422.6|2424.6|2418.6|30
1601463300000|2020-09-30 10:55:00|2426.9|2420.9|2421.9|2415.9|2426.9|2420.9|2421.9|2415.9|16
1601463600000|2020-09-30 11:00:00|2422.1|2416.1|2423.9|2417.9|2424.6|2418.6|2420.9|2414.9|41
1601463900000|2020-09-30 11:05:00|2424.1|2418.1|2420.6|2414.6|2424.1|2418.1|2420.1|2414.1|22
1601464200000|2020-09-30 11:10:00|2420.4|2414.4|2425.6|2419.6|2427.4|2421.4|2420.1|2414.1|49
1601464500000|2020-09-30 11:15:00|2425.9|2419.9|2426.4|2420.4|2426.9|2420.9|2424.4|2418.4|30
1601464800000|2020-09-30 11:20:00|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2423.4|2417.4|19
1601465100000|2020-09-30 11:25:00|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2423.1|2417.1|43
1601465400000|2020-09-30 11:30:00|2424.4|2418.4|2425.6|2419.6|2427.1|2421.1|2423.9|2417.9|32
1601465700000|2020-09-30 11:35:00|2425.9|2419.9|2423.6|2417.6|2427.4|2421.4|2423.4|2417.4|32
1601466000000|2020-09-30 11:40:00|2423.4|2417.4|2419.1|2413.1|2423.9|2417.9|2418.9|2412.9|23
1601466300000|2020-09-30 11:45:00|2419.4|2413.4|2420.9|2414.9|2421.1|2415.1|2418.6|2412.6|52
1601466600000|2020-09-30 11:50:00|2420.6|2414.6|2430.1|2424.1|2433.1|2427.1|2420.6|2414.6|171
1601466900000|2020-09-30 11:55:00|2429.1|2423.1|2431.1|2425.1|2431.4|2425.4|2428.9|2422.9|54
1601467200000|2020-09-30 12:00:00|2430.9|2424.9|2427.6|2421.6|2431.4|2425.4|2426.9|2420.9|41
1601467500000|2020-09-30 12:05:00|2427.9|2421.9|2428.1|2422.1|2429.4|2423.4|2426.1|2420.1|35
1601467800000|2020-09-30 12:10:00|2427.6|2421.6|2431.9|2425.9|2432.4|2426.4|2427.6|2421.6|60
1601468100000|2020-09-30 12:15:00|2431.4|2425.4|2430.1|2424.1|2432.1|2426.1|2429.9|2423.9|51
1601468400000|2020-09-30 12:20:00|2430.4|2424.4|2430.6|2424.6|2431.9|2425.9|2428.9|2422.9|63
1601468700000|2020-09-30 12:25:00|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2427.6|2421.6|45
1601469000000|2020-09-30 12:30:00|2429.4|2423.4|2431.4|2425.4|2431.9|2425.9|2428.1|2422.1|70
1601469300000|2020-09-30 12:35:00|2431.1|2425.1|2430.9|2424.9|2432.1|2426.1|2429.1|2423.1|74
1601469600000|2020-09-30 12:40:00|2431.1|2425.1|2434.1|2428.1|2434.6|2428.6|2429.6|2423.6|76
1601469900000|2020-09-30 12:45:00|2434.4|2428.4|2432.6|2426.6|2435.6|2429.6|2431.9|2425.9|45
1601470200000|2020-09-30 12:50:00|2433.1|2427.1|2432.4|2426.4|2434.9|2428.9|2432.4|2426.4|33
1601470500000|2020-09-30 12:55:00|2432.6|2426.6|2432.6|2426.6|2433.6|2427.6|2431.1|2425.1|35
1601470800000|2020-09-30 13:00:00|2433.1|2427.1|2433.6|2427.6|2435.1|2429.1|2432.9|2426.9|46
1601471100000|2020-09-30 13:05:00|2433.4|2427.4|2434.4|2428.4|2434.6|2428.6|2432.4|2426.4|53
1601471400000|2020-09-30 13:10:00|2434.1|2428.1|2436.6|2430.6|2436.9|2430.9|2433.6|2427.6|59
1601471700000|2020-09-30 13:15:00|2436.4|2430.4|2431.6|2425.6|2436.4|2430.4|2431.6|2425.6|39
1601472000000|2020-09-30 13:20:00|2431.9|2425.9|2430.6|2424.6|2432.1|2426.1|2428.6|2422.6|49
1601472300000|2020-09-30 13:25:00|2430.4|2424.4|2429.4|2423.4|2431.1|2425.1|2429.4|2423.4|18
1601472600000|2020-09-30 13:30:00|2429.9|2423.9|2429.9|2423.9|2431.9|2425.9|2428.9|2422.9|72
1601472900000|2020-09-30 13:35:00|2430.1|2424.1|2429.9|2423.9|2430.9|2424.9|2428.4|2422.4|36
1601473200000|2020-09-30 13:40:00|2430.1|2424.1|2430.6|2424.6|2431.1|2425.1|2429.4|2423.4|45
1601473500000|2020-09-30 13:45:00|2430.1|2424.1|2429.9|2423.9|2433.6|2427.6|2429.9|2423.9|53
1601473800000|2020-09-30 13:50:00|2429.6|2423.6|2429.1|2423.1|2430.1|2424.1|2427.1|2421.1|42
1601474100000|2020-09-30 13:55:00|2429.6|2423.6|2429.1|2423.1|2433.4|2427.4|2429.1|2423.1|64
1601474400000|2020-09-30 14:00:00|2428.9|2422.9|2428.4|2422.4|2431.6|2425.6|2424.9|2418.9|89
1601474700000|2020-09-30 14:05:00|2428.6|2422.6|2424.1|2418.1|2429.1|2423.1|2423.4|2417.4|76
1601475000000|2020-09-30 14:10:00|2423.9|2417.9|2426.9|2420.9|2428.1|2422.1|2423.4|2417.4|100
1601475300000|2020-09-30 14:15:00|2426.6|2420.6|2429.6|2423.6|2430.1|2424.1|2425.4|2419.4|94
1601475600000|2020-09-30 14:20:00|2429.4|2423.4|2427.1|2421.1|2431.6|2425.6|2427.1|2421.1|82
1601475900000|2020-09-30 14:25:00|2426.9|2420.9|2420.1|2414.1|2426.9|2420.9|2417.4|2411.4|123
1601476200000|2020-09-30 14:30:00|2420.6|2414.6|2424.1|2418.1|2424.9|2418.9|2420.1|2414.1|98
1601476500000|2020-09-30 14:35:00|2423.9|2417.9|2420.1|2414.1|2425.4|2419.4|2419.9|2413.9|75
1601476800000|2020-09-30 14:40:00|2419.6|2413.6|2411.6|2405.6|2419.9|2413.9|2410.9|2404.9|139
1601477100000|2020-09-30 14:45:00|2411.9|2405.9|2408.4|2402.4|2414.1|2408.1|2403.1|2397.1|142
1601477400000|2020-09-30 14:50:00|2408.6|2402.6|2405.1|2399.1|2409.4|2403.4|2404.1|2398.1|99
1601477700000|2020-09-30 14:55:00|2405.6|2399.6|2408.1|2402.1|2409.1|2403.1|2404.1|2398.1|84
1601478000000|2020-09-30 15:00:00|2407.9|2401.9|2408.6|2402.6|2409.6|2403.6|2407.1|2401.1|58
1601478300000|2020-09-30 15:05:00|2409.1|2403.1|2410.4|2404.4|2411.1|2405.1|2408.9|2402.9|42
1601478600000|2020-09-30 15:10:00|2410.1|2404.1|2411.1|2405.1|2411.4|2405.4|2408.6|2402.6|50
1601478900000|2020-09-30 15:15:00|2411.4|2405.4|2410.1|2404.1|2411.9|2405.9|2409.9|2403.9|54
1601479200000|2020-09-30 15:20:00|2409.9|2403.9|2409.9|2403.9|2410.6|2404.6|2409.1|2403.1|20
1601479500000|2020-09-30 15:25:00|2409.6|2403.6|2410.4|2404.4|2411.6|2405.6|2409.1|2403.1|52
1601479800000|2020-09-30 15:30:00|2409.6|2403.6|2407.6|2401.6|2409.6|2403.6|2407.1|2401.1|60
1601480100000|2020-09-30 15:35:00|2407.9|2401.9|2408.1|2402.1|2409.9|2403.9|2407.9|2401.9|39
1601480400000|2020-09-30 15:40:00|2408.6|2402.6|2409.6|2403.6|2410.1|2404.1|2407.9|2401.9|39
1601480700000|2020-09-30 15:45:00|2409.4|2403.4|2409.4|2403.4|2409.9|2403.9|2408.4|2402.4|24
1601481000000|2020-09-30 15:50:00|2409.6|2403.6|2407.6|2401.6|2409.6|2403.6|2407.6|2401.6|10
1601481300000|2020-09-30 15:55:00|2407.4|2401.4|2407.6|2401.6|2407.9|2401.9|2406.4|2400.4|17
1601481600000|2020-09-30 16:00:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.1|2401.1|5
1601481900000|2020-09-30 16:05:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1601482200000|2020-09-30 16:10:00|2407.9|2401.9|2407.9|2401.9|2408.1|2402.1|2407.1|2401.1|5
1601482500000|2020-09-30 16:15:00|2407.6|2401.6|2408.6|2402.6|2408.6|2402.6|2407.4|2401.4|9
1601482800000|2020-09-30 16:20:00|2408.4|2402.4|2408.6|2402.6|2408.9|2402.9|2408.4|2402.4|4
1601483100000|2020-09-30 16:25:00|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.1|2401.1|6
1601483400000|2020-09-30 16:30:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2405.9|2399.9|8
1601483700000|2020-09-30 16:35:00|2408.4|2402.4|2409.4|2403.4|2409.6|2403.6|2408.4|2402.4|4
1601484000000|2020-09-30 16:40:00|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2407.6|2401.6|8
1601484300000|2020-09-30 16:45:00|2408.1|2402.1|2406.1|2400.1|2408.4|2402.4|2405.9|2399.9|16
1601484600000|2020-09-30 16:50:00|2405.9|2399.9|2406.9|2400.9|2406.9|2400.9|2405.9|2399.9|4
1601484900000|2020-09-30 16:55:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|2
1601510400000|2020-10-01 00:00:00|2407.6|2401.6|2406.4|2400.4|2407.6|2401.6|2406.4|2400.4|2
1601511000000|2020-10-01 00:10:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1601511300000|2020-10-01 00:15:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1601512500000|2020-10-01 00:35:00|2405.6|2399.6|2403.9|2397.9|2405.6|2399.6|2403.9|2397.9|2
1601514000000|2020-10-01 01:00:00|2404.1|2398.1|2404.6|2398.6|2404.9|2398.9|2404.1|2398.1|4
1601514300000|2020-10-01 01:05:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|3
1601514600000|2020-10-01 01:10:00|2406.1|2400.1|2407.4|2401.4|2407.4|2401.4|2406.1|2400.1|6
1601514900000|2020-10-01 01:15:00|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|5
1601515200000|2020-10-01 01:20:00|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2405.1|2399.1|3
1601515500000|2020-10-01 01:25:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1601515800000|2020-10-01 01:30:00|2406.4|2400.4|2409.1|2403.1|2409.1|2403.1|2406.4|2400.4|10
1601516100000|2020-10-01 01:35:00|2408.9|2402.9|2409.1|2403.1|2409.9|2403.9|2408.9|2402.9|9
1601516400000|2020-10-01 01:40:00|2409.4|2403.4|2408.9|2402.9|2410.6|2404.6|2408.9|2402.9|12
1601516700000|2020-10-01 01:45:00|2408.6|2402.6|2408.1|2402.1|2408.6|2402.6|2408.1|2402.1|2
1601517600000|2020-10-01 02:00:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1601517900000|2020-10-01 02:05:00|2407.4|2401.4|2407.1|2401.1|2407.6|2401.6|2406.9|2400.9|4
1601518500000|2020-10-01 02:15:00|2408.6|2402.6|2410.1|2404.1|2410.1|2404.1|2408.6|2402.6|4
1601518800000|2020-10-01 02:20:00|2409.6|2403.6|2413.9|2407.9|2414.6|2408.6|2409.6|2403.6|24
1601519100000|2020-10-01 02:25:00|2414.1|2408.1|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1601519400000|2020-10-01 02:30:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1601519700000|2020-10-01 02:35:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1601520000000|2020-10-01 02:40:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1601520600000|2020-10-01 02:50:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1601520900000|2020-10-01 02:55:00|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|3
1601521200000|2020-10-01 03:00:00|2414.4|2408.4|2411.9|2405.9|2414.4|2408.4|2411.1|2405.1|13
1601521500000|2020-10-01 03:05:00|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2409.4|2403.4|25
1601521800000|2020-10-01 03:10:00|2410.6|2404.6|2409.6|2403.6|2410.9|2404.9|2409.4|2403.4|7
1601522100000|2020-10-01 03:15:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2408.9|2402.9|5
1601522400000|2020-10-01 03:20:00|2408.9|2402.9|2410.1|2404.1|2410.1|2404.1|2408.1|2402.1|6
1601522700000|2020-10-01 03:25:00|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2408.9|2402.9|11
1601523000000|2020-10-01 03:30:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2408.1|2402.1|15
1601523300000|2020-10-01 03:35:00|2409.9|2403.9|2410.1|2404.1|2410.9|2404.9|2409.9|2403.9|6
1601523600000|2020-10-01 03:40:00|2410.4|2404.4|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|3
1601523900000|2020-10-01 03:45:00|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1601524200000|2020-10-01 03:50:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|4
1601524500000|2020-10-01 03:55:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1601524800000|2020-10-01 04:00:00|2409.9|2403.9|2410.9|2404.9|2410.9|2404.9|2409.9|2403.9|3
1601525100000|2020-10-01 04:05:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|8
1601525400000|2020-10-01 04:10:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|4
1601525700000|2020-10-01 04:15:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|6
1601526000000|2020-10-01 04:20:00|2410.4|2404.4|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|6
1601526300000|2020-10-01 04:25:00|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|2
1601526600000|2020-10-01 04:30:00|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2409.4|2403.4|3
1601526900000|2020-10-01 04:35:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|5
1601527200000|2020-10-01 04:40:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1601527500000|2020-10-01 04:45:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|5
1601527800000|2020-10-01 04:50:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|4
1601528100000|2020-10-01 04:55:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1601528400000|2020-10-01 05:00:00|2409.1|2403.1|2408.1|2402.1|2409.4|2403.4|2407.6|2401.6|8
1601529000000|2020-10-01 05:10:00|2406.9|2400.9|2409.9|2403.9|2410.6|2404.6|2406.9|2400.9|15
1601529300000|2020-10-01 05:15:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.4|2403.4|13
1601529600000|2020-10-01 05:20:00|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|3
1601529900000|2020-10-01 05:25:00|2409.9|2403.9|2409.1|2403.1|2410.4|2404.4|2408.9|2402.9|8
1601530200000|2020-10-01 05:30:00|2408.9|2402.9|2407.1|2401.1|2408.9|2402.9|2407.1|2401.1|7
1601530500000|2020-10-01 05:35:00|2406.9|2400.9|2411.6|2405.6|2411.9|2405.9|2406.6|2400.6|18
1601530800000|2020-10-01 05:40:00|2411.9|2405.9|2411.4|2405.4|2413.6|2407.6|2410.6|2404.6|16
1601531100000|2020-10-01 05:45:00|2411.1|2405.1|2413.6|2407.6|2414.9|2408.9|2410.1|2404.1|18
1601531400000|2020-10-01 05:50:00|2413.4|2407.4|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|3
1601531700000|2020-10-01 05:55:00|2412.9|2406.9|2415.1|2409.1|2415.1|2409.1|2412.9|2406.9|6
1601532000000|2020-10-01 06:00:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2410.9|2404.9|14
1601532300000|2020-10-01 06:05:00|2409.1|2403.1|2406.9|2400.9|2409.1|2403.1|2405.9|2399.9|19
1601532600000|2020-10-01 06:10:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2404.4|2398.4|12
1601532900000|2020-10-01 06:15:00|2405.4|2399.4|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|8
1601533200000|2020-10-01 06:20:00|2404.6|2398.6|2406.9|2400.9|2408.1|2402.1|2404.6|2398.6|17
1601533500000|2020-10-01 06:25:00|2407.1|2401.1|2402.9|2396.9|2407.6|2401.6|2402.6|2396.6|14
1601533800000|2020-10-01 06:30:00|2403.1|2397.1|2409.1|2403.1|2409.1|2403.1|2401.9|2395.9|33
1601534100000|2020-10-01 06:35:00|2408.6|2402.6|2410.4|2404.4|2412.6|2406.6|2407.9|2401.9|25
1601534400000|2020-10-01 06:40:00|2410.6|2404.6|2406.4|2400.4|2410.9|2404.9|2406.4|2400.4|18
1601534700000|2020-10-01 06:45:00|2405.6|2399.6|2401.6|2395.6|2405.6|2399.6|2400.4|2394.4|34
1601535000000|2020-10-01 06:50:00|2401.1|2395.1|2399.4|2393.4|2401.1|2395.1|2399.1|2393.1|33
1601535300000|2020-10-01 06:55:00|2399.1|2393.1|2397.6|2391.6|2399.4|2393.4|2396.1|2390.1|57
1601535600000|2020-10-01 07:00:00|2397.4|2391.4|2405.4|2399.4|2405.4|2399.4|2397.4|2391.4|135
1601535900000|2020-10-01 07:05:00|2405.1|2399.1|2400.4|2394.4|2405.1|2399.1|2396.6|2390.6|85
1601536200000|2020-10-01 07:10:00|2400.6|2394.6|2397.6|2391.6|2400.9|2394.9|2395.6|2389.6|77
1601536500000|2020-10-01 07:15:00|2397.9|2391.9|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|53
1601536800000|2020-10-01 07:20:00|2398.6|2392.6|2398.1|2392.1|2400.1|2394.1|2397.9|2391.9|45
1601537100000|2020-10-01 07:25:00|2398.9|2392.9|2396.4|2390.4|2399.4|2393.4|2396.1|2390.1|51
1601537400000|2020-10-01 07:30:00|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2392.6|2386.6|75
1601537700000|2020-10-01 07:35:00|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2393.1|2387.1|34
1601538000000|2020-10-01 07:40:00|2394.4|2388.4|2394.9|2388.9|2396.9|2390.9|2394.4|2388.4|36
1601538300000|2020-10-01 07:45:00|2394.6|2388.6|2398.6|2392.6|2400.1|2394.1|2393.6|2387.6|51
1601538600000|2020-10-01 07:50:00|2398.4|2392.4|2397.9|2391.9|2399.9|2393.9|2396.1|2390.1|44
1601538900000|2020-10-01 07:55:00|2398.1|2392.1|2400.6|2394.6|2400.6|2394.6|2397.1|2391.1|53
1601539200000|2020-10-01 08:00:00|2400.4|2394.4|2401.4|2395.4|2401.4|2395.4|2397.6|2391.6|91
1601539500000|2020-10-01 08:05:00|2401.6|2395.6|2406.1|2400.1|2407.6|2401.6|2401.6|2395.6|69
1601539800000|2020-10-01 08:10:00|2405.9|2399.9|2403.1|2397.1|2406.4|2400.4|2401.1|2395.1|47
1601540100000|2020-10-01 08:15:00|2403.4|2397.4|2406.4|2400.4|2406.4|2400.4|2402.1|2396.1|40
1601540400000|2020-10-01 08:20:00|2405.6|2399.6|2412.9|2406.9|2414.9|2408.9|2405.6|2399.6|54
1601540700000|2020-10-01 08:25:00|2412.4|2406.4|2407.4|2401.4|2413.9|2407.9|2406.4|2400.4|42
1601541000000|2020-10-01 08:30:00|2407.6|2401.6|2404.9|2398.9|2408.4|2402.4|2402.4|2396.4|62
1601541300000|2020-10-01 08:35:00|2404.1|2398.1|2404.4|2398.4|2405.9|2399.9|2403|2397|58
1601541600000|2020-10-01 08:40:00|2404.1|2398.1|2400.6|2394.6|2407.4|2401.4|2400.4|2394.4|57
1601541900000|2020-10-01 08:45:00|2400.4|2394.4|2399.6|2393.6|2400.9|2394.9|2396.6|2390.6|60
1601542200000|2020-10-01 08:50:00|2399.9|2393.9|2398.4|2392.4|2399.9|2393.9|2396.6|2390.6|50
1601542500000|2020-10-01 08:55:00|2398.1|2392.1|2397.4|2391.4|2399.1|2393.1|2396.9|2390.9|55
1601542800000|2020-10-01 09:00:00|2397.6|2391.6|2401.1|2395.1|2401.1|2395.1|2397.1|2391.1|43
1601543100000|2020-10-01 09:05:00|2400.6|2394.6|2397.6|2391.6|2400.6|2394.6|2396.1|2390.1|42
1601543400000|2020-10-01 09:10:00|2397.4|2391.4|2398.1|2392.1|2399.6|2393.6|2396.4|2390.4|32
1601543700000|2020-10-01 09:15:00|2397.9|2391.9|2398.9|2392.9|2399.9|2393.9|2397.9|2391.9|26
1601544000000|2020-10-01 09:20:00|2399.1|2393.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|15
1601544300000|2020-10-01 09:25:00|2399.6|2393.6|2396.1|2390.1|2400.4|2394.4|2395.9|2389.9|37
1601544600000|2020-10-01 09:30:00|2395.9|2389.9|2396.1|2390.1|2397.1|2391.1|2395.9|2389.9|38
1601544900000|2020-10-01 09:35:00|2396.4|2390.4|2398.9|2392.9|2399.4|2393.4|2396.4|2390.4|27
1601545200000|2020-10-01 09:40:00|2399.1|2393.1|2400.9|2394.9|2401.1|2395.1|2398.4|2392.4|33
1601545500000|2020-10-01 09:45:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|13
1601545800000|2020-10-01 09:50:00|2397.9|2391.9|2396.1|2390.1|2398.6|2392.6|2396.1|2390.1|22
1601546100000|2020-10-01 09:55:00|2396.6|2390.6|2398.4|2392.4|2398.4|2392.4|2396.4|2390.4|36
1601546400000|2020-10-01 10:00:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2396.9|2390.9|29
1601546700000|2020-10-01 10:05:00|2398.9|2392.9|2398.4|2392.4|2400.1|2394.1|2397.4|2391.4|30
1601547000000|2020-10-01 10:10:00|2398.1|2392.1|2397.1|2391.1|2398.6|2392.6|2397.1|2391.1|25
1601547300000|2020-10-01 10:15:00|2396.9|2390.9|2396.9|2390.9|2398.4|2392.4|2396.1|2390.1|33
1601547600000|2020-10-01 10:20:00|2397.1|2391.1|2394.6|2388.6|2398.9|2392.9|2394.6|2388.6|37
1601547900000|2020-10-01 10:25:00|2394.9|2388.9|2390.4|2384.4|2394.9|2388.9|2389.4|2383.4|56
1601548200000|2020-10-01 10:30:00|2390.1|2384.1|2382.1|2376.1|2390.1|2384.1|2381.6|2375.6|71
1601548500000|2020-10-01 10:35:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2378.1|2372.1|48
1601548800000|2020-10-01 10:40:00|2382.4|2376.4|2384.9|2378.9|2385.1|2379.1|2381.9|2375.9|40
1601549100000|2020-10-01 10:45:00|2384.6|2378.6|2383.4|2377.4|2384.9|2378.9|2381.4|2375.4|36
1601549400000|2020-10-01 10:50:00|2383.6|2377.6|2382.6|2376.6|2384.6|2378.6|2381.1|2375.1|44
1601549700000|2020-10-01 10:55:00|2382.1|2376.1|2385.4|2379.4|2386.6|2380.6|2381.6|2375.6|36
1601550000000|2020-10-01 11:00:00|2385.6|2379.6|2385.1|2379.1|2386.4|2380.4|2384.1|2378.1|44
1601550300000|2020-10-01 11:05:00|2384.6|2378.6|2383.6|2377.6|2386.1|2380.1|2383.6|2377.6|15
1601550600000|2020-10-01 11:10:00|2383.9|2377.9|2383.4|2377.4|2385.9|2379.9|2383.4|2377.4|36
1601550900000|2020-10-01 11:15:00|2384.1|2378.1|2383.9|2377.9|2388.1|2382.1|2383.9|2377.9|49
1601551200000|2020-10-01 11:20:00|2383.6|2377.6|2385.1|2379.1|2386.1|2380.1|2383.6|2377.6|26
1601551500000|2020-10-01 11:25:00|2385.4|2379.4|2385.6|2379.6|2387.6|2381.6|2385.1|2379.1|39
1601551800000|2020-10-01 11:30:00|2385.4|2379.4|2384.9|2378.9|2387.9|2381.9|2384.1|2378.1|66
1601552100000|2020-10-01 11:35:00|2385.1|2379.1|2387.9|2381.9|2387.9|2381.9|2384.9|2378.9|39
1601552400000|2020-10-01 11:40:00|2387.4|2381.4|2388.9|2382.9|2388.9|2382.9|2385.9|2379.9|48
1601552700000|2020-10-01 11:45:00|2388.6|2382.6|2384.6|2378.6|2390.1|2384.1|2384.1|2378.1|63
1601553000000|2020-10-01 11:50:00|2385.1|2379.1|2385.6|2379.6|2387.9|2381.9|2382.9|2376.9|108
1601553300000|2020-10-01 11:55:00|2385.4|2379.4|2389.6|2383.6|2391.4|2385.4|2385.1|2379.1|71
1601553600000|2020-10-01 12:00:00|2389.9|2383.9|2389.6|2383.6|2391.1|2385.1|2388.4|2382.4|81
1601553900000|2020-10-01 12:05:00|2389.4|2383.4|2385.6|2379.6|2389.4|2383.4|2385.4|2379.4|67
1601554200000|2020-10-01 12:10:00|2385.4|2379.4|2385.6|2379.6|2387.1|2381.1|2383.4|2377.4|46
1601554500000|2020-10-01 12:15:00|2385.9|2379.9|2383.9|2377.9|2385.9|2379.9|2378.4|2372.4|99
1601554800000|2020-10-01 12:20:00|2384.1|2378.1|2383.6|2377.6|2385.1|2379.1|2381.9|2375.9|77
1601555100000|2020-10-01 12:25:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2380.4|2374.4|59
1601555400000|2020-10-01 12:30:00|2383.1|2377.1|2385.6|2379.6|2385.9|2379.9|2382.4|2376.4|86
1601555700000|2020-10-01 12:35:00|2386.1|2380.1|2385.1|2379.1|2388.1|2382.1|2384.9|2378.9|61
1601556000000|2020-10-01 12:40:00|2385.4|2379.4|2383.1|2377.1|2386.4|2380.4|2382.9|2376.9|61
1601556300000|2020-10-01 12:45:00|2382.9|2376.9|2381.6|2375.6|2383.6|2377.6|2381.1|2375.1|55
1601556600000|2020-10-01 12:50:00|2382.1|2376.1|2378.1|2372.1|2382.1|2376.1|2375.1|2369.1|72
1601556900000|2020-10-01 12:55:00|2377.9|2371.9|2373.6|2367.6|2377.9|2371.9|2373.6|2367.6|62
1601557200000|2020-10-01 13:00:00|2373.4|2367.4|2379.4|2373.4|2381.1|2375.1|2373.4|2367.4|138
1601557500000|2020-10-01 13:05:00|2378.6|2372.6|2376.6|2370.6|2380.6|2374.6|2375.9|2369.9|94
1601557800000|2020-10-01 13:10:00|2376.4|2370.4|2376.4|2370.4|2377.4|2371.4|2374.1|2368.1|84
1601558100000|2020-10-01 13:15:00|2376.1|2370.1|2374.1|2368.1|2376.6|2370.6|2371.9|2365.9|92
1601558400000|2020-10-01 13:20:00|2374.4|2368.4|2370.9|2364.9|2374.6|2368.6|2369.4|2363.4|63
1601558700000|2020-10-01 13:25:00|2371.1|2365.1|2363.4|2357.4|2371.1|2365.1|2360.6|2354.6|79
1601559000000|2020-10-01 13:30:00|2363.6|2357.6|2365.9|2359.9|2366.6|2360.6|2359.4|2353.4|131
1601559300000|2020-10-01 13:35:00|2366.1|2360.1|2367.6|2361.6|2369.4|2363.4|2363.6|2357.6|115
1601559600000|2020-10-01 13:40:00|2366.9|2360.9|2371.9|2365.9|2372.1|2366.1|2366.6|2360.6|88
1601559900000|2020-10-01 13:45:00|2372.4|2366.4|2370.4|2364.4|2373.1|2367.1|2365.9|2359.9|97
1601560200000|2020-10-01 13:50:00|2370.1|2364.1|2359.9|2353.9|2371.9|2365.9|2359.9|2353.9|92
1601560500000|2020-10-01 13:55:00|2359.6|2353.6|2342.4|2336.4|2361.4|2355.4|2340.6|2334.6|137
1601560800000|2020-10-01 14:00:00|2342.9|2336.9|2343.9|2337.9|2344.9|2338.9|2341.4|2335.4|125
1601561100000|2020-10-01 14:05:00|2343.6|2337.6|2339.1|2333.1|2343.6|2337.6|2329.4|2323.4|111
1601561400000|2020-10-01 14:10:00|2339.4|2333.4|2340.9|2334.9|2341.1|2335.1|2333.1|2327.1|109
1601561700000|2020-10-01 14:15:00|2340.6|2334.6|2341.9|2335.9|2344.4|2338.4|2338.1|2332.1|124
1601562000000|2020-10-01 14:20:00|2341.1|2335.1|2335.9|2329.9|2341.1|2335.1|2334.9|2328.9|125
1601562300000|2020-10-01 14:25:00|2335.6|2329.6|2337.9|2331.9|2338.6|2332.6|2330.6|2324.6|151
1601562600000|2020-10-01 14:30:00|2337.6|2331.6|2343.9|2337.9|2344.4|2338.4|2335.9|2329.9|138
1601562900000|2020-10-01 14:35:00|2343.6|2337.6|2344.9|2338.9|2345.9|2339.9|2341.4|2335.4|112
1601563200000|2020-10-01 14:40:00|2344.4|2338.4|2341.6|2335.6|2345.4|2339.4|2339.9|2333.9|97
1601563500000|2020-10-01 14:45:00|2341.9|2335.9|2335.9|2329.9|2342.6|2336.6|2334.6|2328.6|103
1601563800000|2020-10-01 14:50:00|2336.1|2330.1|2332.6|2326.6|2336.1|2330.1|2329.9|2323.9|105
1601564100000|2020-10-01 14:55:00|2332.9|2326.9|2329.9|2323.9|2333.4|2327.4|2328.1|2322.1|158
1601564400000|2020-10-01 15:00:00|2330.1|2324.1|2321.1|2315.1|2330.6|2324.6|2321.1|2315.1|109
1601564700000|2020-10-01 15:05:00|2320.9|2314.9|2314.4|2308.4|2321.9|2315.9|2297.6|2291.6|239
1601565000000|2020-10-01 15:10:00|2314.1|2308.1|2321.4|2315.4|2325.5|2319.5|2313.1|2307.1|112
1601565300000|2020-10-01 15:15:00|2321.9|2315.9|2326.4|2320.4|2327.6|2321.6|2318.6|2312.6|151
1601565600000|2020-10-01 15:20:00|2326.6|2320.6|2329.4|2323.4|2329.6|2323.6|2319.1|2313.1|122
1601565900000|2020-10-01 15:25:00|2329.6|2323.6|2328.4|2322.4|2329.9|2323.9|2325.6|2319.6|83
1601566200000|2020-10-01 15:30:00|2328.6|2322.6|2325.6|2319.6|2328.9|2322.9|2323.1|2317.1|64
1601566500000|2020-10-01 15:35:00|2325.9|2319.9|2325.4|2319.4|2327.6|2321.6|2323.4|2317.4|46
1601566800000|2020-10-01 15:40:00|2325.1|2319.1|2324.4|2318.4|2325.6|2319.6|2322.6|2316.6|46
1601567100000|2020-10-01 15:45:00|2325.6|2319.6|2325.9|2319.9|2326.9|2320.9|2323.9|2317.9|39
1601567400000|2020-10-01 15:50:00|2326.1|2320.1|2327.4|2321.4|2329.1|2323.1|2326.1|2320.1|32
1601567700000|2020-10-01 15:55:00|2327.6|2321.6|2330.6|2324.6|2333.9|2327.9|2327.6|2321.6|58
1601568000000|2020-10-01 16:00:00|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2328.4|2322.4|17
1601568300000|2020-10-01 16:05:00|2329.9|2323.9|2328.6|2322.6|2331.1|2325.1|2328.4|2322.4|40
1601568600000|2020-10-01 16:10:00|2328.4|2322.4|2328.6|2322.6|2329.6|2323.6|2328.4|2322.4|12
1601568900000|2020-10-01 16:15:00|2328.9|2322.9|2329.1|2323.1|2331.4|2325.4|2328.1|2322.1|22
1601569200000|2020-10-01 16:20:00|2329.4|2323.4|2328.6|2322.6|2329.6|2323.6|2328.6|2322.6|26
1601569500000|2020-10-01 16:25:00|2329.1|2323.1|2329.1|2323.1|2329.6|2323.6|2328.1|2322.1|21
1601569800000|2020-10-01 16:30:00|2329.4|2323.4|2328.6|2322.6|2329.4|2323.4|2328.6|2322.6|5
1601570100000|2020-10-01 16:35:00|2328.4|2322.4|2331.9|2325.9|2331.9|2325.9|2328.1|2322.1|10
1601570400000|2020-10-01 16:40:00|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|7
1601570700000|2020-10-01 16:45:00|2331.9|2325.9|2332.9|2326.9|2333.1|2327.1|2331.1|2325.1|16
1601571000000|2020-10-01 16:50:00|2332.6|2326.6|2330.9|2324.9|2332.6|2326.6|2330.9|2324.9|13
1601571300000|2020-10-01 16:55:00|2331|2325|2329.4|2323.4|2331|2325|2329.4|2323.4|13
1601510400000|2020-10-01 00:00:00|2407.6|2401.6|2406.4|2400.4|2407.6|2401.6|2406.4|2400.4|2
1601511000000|2020-10-01 00:10:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1601511300000|2020-10-01 00:15:00|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1601512500000|2020-10-01 00:35:00|2405.6|2399.6|2403.9|2397.9|2405.6|2399.6|2403.9|2397.9|2
1601514000000|2020-10-01 01:00:00|2404.1|2398.1|2404.6|2398.6|2404.9|2398.9|2404.1|2398.1|4
1601514300000|2020-10-01 01:05:00|2406.4|2400.4|2405.9|2399.9|2406.4|2400.4|2405.9|2399.9|3
1601514600000|2020-10-01 01:10:00|2406.1|2400.1|2407.4|2401.4|2407.4|2401.4|2406.1|2400.1|6
1601514900000|2020-10-01 01:15:00|2407.1|2401.1|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|5
1601515200000|2020-10-01 01:20:00|2405.9|2399.9|2405.1|2399.1|2405.9|2399.9|2405.1|2399.1|3
1601515500000|2020-10-01 01:25:00|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1601515800000|2020-10-01 01:30:00|2406.4|2400.4|2409.1|2403.1|2409.1|2403.1|2406.4|2400.4|10
1601516100000|2020-10-01 01:35:00|2408.9|2402.9|2409.1|2403.1|2409.9|2403.9|2408.9|2402.9|9
1601516400000|2020-10-01 01:40:00|2409.4|2403.4|2408.9|2402.9|2410.6|2404.6|2408.9|2402.9|12
1601516700000|2020-10-01 01:45:00|2408.6|2402.6|2408.1|2402.1|2408.6|2402.6|2408.1|2402.1|2
1601517600000|2020-10-01 02:00:00|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1601517900000|2020-10-01 02:05:00|2407.4|2401.4|2407.1|2401.1|2407.6|2401.6|2406.9|2400.9|4
1601518500000|2020-10-01 02:15:00|2408.6|2402.6|2410.1|2404.1|2410.1|2404.1|2408.6|2402.6|4
1601518800000|2020-10-01 02:20:00|2409.6|2403.6|2413.9|2407.9|2414.6|2408.6|2409.6|2403.6|24
1601519100000|2020-10-01 02:25:00|2414.1|2408.1|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1601519400000|2020-10-01 02:30:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1601519700000|2020-10-01 02:35:00|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1601520000000|2020-10-01 02:40:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1601520600000|2020-10-01 02:50:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1601520900000|2020-10-01 02:55:00|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2414.1|2408.1|3
1601521200000|2020-10-01 03:00:00|2414.4|2408.4|2411.9|2405.9|2414.4|2408.4|2411.1|2405.1|13
1601521500000|2020-10-01 03:05:00|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2409.4|2403.4|25
1601521800000|2020-10-01 03:10:00|2410.6|2404.6|2409.6|2403.6|2410.9|2404.9|2409.4|2403.4|7
1601522100000|2020-10-01 03:15:00|2409.1|2403.1|2409.1|2403.1|2409.6|2403.6|2408.9|2402.9|5
1601522400000|2020-10-01 03:20:00|2408.9|2402.9|2410.1|2404.1|2410.1|2404.1|2408.1|2402.1|6
1601522700000|2020-10-01 03:25:00|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2408.9|2402.9|11
1601523000000|2020-10-01 03:30:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2408.1|2402.1|15
1601523300000|2020-10-01 03:35:00|2409.9|2403.9|2410.1|2404.1|2410.9|2404.9|2409.9|2403.9|6
1601523600000|2020-10-01 03:40:00|2410.4|2404.4|2411.4|2405.4|2411.4|2405.4|2410.4|2404.4|3
1601523900000|2020-10-01 03:45:00|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1601524200000|2020-10-01 03:50:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|4
1601524500000|2020-10-01 03:55:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1601524800000|2020-10-01 04:00:00|2409.9|2403.9|2410.9|2404.9|2410.9|2404.9|2409.9|2403.9|3
1601525100000|2020-10-01 04:05:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.9|2403.9|8
1601525400000|2020-10-01 04:10:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|4
1601525700000|2020-10-01 04:15:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|6
1601526000000|2020-10-01 04:20:00|2410.4|2404.4|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|6
1601526300000|2020-10-01 04:25:00|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|2
1601526600000|2020-10-01 04:30:00|2410.1|2404.1|2409.4|2403.4|2410.1|2404.1|2409.4|2403.4|3
1601526900000|2020-10-01 04:35:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|5
1601527200000|2020-10-01 04:40:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1601527500000|2020-10-01 04:45:00|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2409.6|2403.6|5
1601527800000|2020-10-01 04:50:00|2409.9|2403.9|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|4
1601528100000|2020-10-01 04:55:00|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1601528400000|2020-10-01 05:00:00|2409.1|2403.1|2408.1|2402.1|2409.4|2403.4|2407.6|2401.6|8
1601529000000|2020-10-01 05:10:00|2406.9|2400.9|2409.9|2403.9|2410.6|2404.6|2406.9|2400.9|15
1601529300000|2020-10-01 05:15:00|2409.6|2403.6|2409.9|2403.9|2410.1|2404.1|2409.4|2403.4|13
1601529600000|2020-10-01 05:20:00|2410.1|2404.1|2409.6|2403.6|2410.1|2404.1|2409.6|2403.6|3
1601529900000|2020-10-01 05:25:00|2409.9|2403.9|2409.1|2403.1|2410.4|2404.4|2408.9|2402.9|8
1601530200000|2020-10-01 05:30:00|2408.9|2402.9|2407.1|2401.1|2408.9|2402.9|2407.1|2401.1|7
1601530500000|2020-10-01 05:35:00|2406.9|2400.9|2411.6|2405.6|2411.9|2405.9|2406.6|2400.6|18
1601530800000|2020-10-01 05:40:00|2411.9|2405.9|2411.4|2405.4|2413.6|2407.6|2410.6|2404.6|16
1601531100000|2020-10-01 05:45:00|2411.1|2405.1|2413.6|2407.6|2414.9|2408.9|2410.1|2404.1|18
1601531400000|2020-10-01 05:50:00|2413.4|2407.4|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|3
1601531700000|2020-10-01 05:55:00|2412.9|2406.9|2415.1|2409.1|2415.1|2409.1|2412.9|2406.9|6
1601532000000|2020-10-01 06:00:00|2414.9|2408.9|2410.9|2404.9|2414.9|2408.9|2410.9|2404.9|14
1601532300000|2020-10-01 06:05:00|2409.1|2403.1|2406.9|2400.9|2409.1|2403.1|2405.9|2399.9|19
1601532600000|2020-10-01 06:10:00|2406.6|2400.6|2405.1|2399.1|2406.6|2400.6|2404.4|2398.4|12
1601532900000|2020-10-01 06:15:00|2405.4|2399.4|2404.4|2398.4|2405.6|2399.6|2404.4|2398.4|8
1601533200000|2020-10-01 06:20:00|2404.6|2398.6|2406.9|2400.9|2408.1|2402.1|2404.6|2398.6|17
1601533500000|2020-10-01 06:25:00|2407.1|2401.1|2402.9|2396.9|2407.6|2401.6|2402.6|2396.6|14
1601533800000|2020-10-01 06:30:00|2403.1|2397.1|2409.1|2403.1|2409.1|2403.1|2401.9|2395.9|33
1601534100000|2020-10-01 06:35:00|2408.6|2402.6|2410.4|2404.4|2412.6|2406.6|2407.9|2401.9|25
1601534400000|2020-10-01 06:40:00|2410.6|2404.6|2406.4|2400.4|2410.9|2404.9|2406.4|2400.4|18
1601534700000|2020-10-01 06:45:00|2405.6|2399.6|2401.6|2395.6|2405.6|2399.6|2400.4|2394.4|34
1601535000000|2020-10-01 06:50:00|2401.1|2395.1|2399.4|2393.4|2401.1|2395.1|2399.1|2393.1|33
1601535300000|2020-10-01 06:55:00|2399.1|2393.1|2397.6|2391.6|2399.4|2393.4|2396.1|2390.1|57
1601535600000|2020-10-01 07:00:00|2397.4|2391.4|2405.4|2399.4|2405.4|2399.4|2397.4|2391.4|135
1601535900000|2020-10-01 07:05:00|2405.1|2399.1|2400.4|2394.4|2405.1|2399.1|2396.6|2390.6|85
1601536200000|2020-10-01 07:10:00|2400.6|2394.6|2397.6|2391.6|2400.9|2394.9|2395.6|2389.6|77
1601536500000|2020-10-01 07:15:00|2397.9|2391.9|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|53
1601536800000|2020-10-01 07:20:00|2398.6|2392.6|2398.1|2392.1|2400.1|2394.1|2397.9|2391.9|45
1601537100000|2020-10-01 07:25:00|2398.9|2392.9|2396.4|2390.4|2399.4|2393.4|2396.1|2390.1|51
1601537400000|2020-10-01 07:30:00|2396.1|2390.1|2395.6|2389.6|2396.1|2390.1|2392.6|2386.6|75
1601537700000|2020-10-01 07:35:00|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2393.1|2387.1|34
1601538000000|2020-10-01 07:40:00|2394.4|2388.4|2394.9|2388.9|2396.9|2390.9|2394.4|2388.4|36
1601538300000|2020-10-01 07:45:00|2394.6|2388.6|2398.6|2392.6|2400.1|2394.1|2393.6|2387.6|51
1601538600000|2020-10-01 07:50:00|2398.4|2392.4|2397.9|2391.9|2399.9|2393.9|2396.1|2390.1|44
1601538900000|2020-10-01 07:55:00|2398.1|2392.1|2400.6|2394.6|2400.6|2394.6|2397.1|2391.1|53
1601539200000|2020-10-01 08:00:00|2400.4|2394.4|2401.4|2395.4|2401.4|2395.4|2397.6|2391.6|91
1601539500000|2020-10-01 08:05:00|2401.6|2395.6|2406.1|2400.1|2407.6|2401.6|2401.6|2395.6|69
1601539800000|2020-10-01 08:10:00|2405.9|2399.9|2403.1|2397.1|2406.4|2400.4|2401.1|2395.1|47
1601540100000|2020-10-01 08:15:00|2403.4|2397.4|2406.4|2400.4|2406.4|2400.4|2402.1|2396.1|40
1601540400000|2020-10-01 08:20:00|2405.6|2399.6|2412.9|2406.9|2414.9|2408.9|2405.6|2399.6|54
1601540700000|2020-10-01 08:25:00|2412.4|2406.4|2407.4|2401.4|2413.9|2407.9|2406.4|2400.4|42
1601541000000|2020-10-01 08:30:00|2407.6|2401.6|2404.9|2398.9|2408.4|2402.4|2402.4|2396.4|62
1601541300000|2020-10-01 08:35:00|2404.1|2398.1|2404.4|2398.4|2405.9|2399.9|2403|2397|58
1601541600000|2020-10-01 08:40:00|2404.1|2398.1|2400.6|2394.6|2407.4|2401.4|2400.4|2394.4|57
1601541900000|2020-10-01 08:45:00|2400.4|2394.4|2399.6|2393.6|2400.9|2394.9|2396.6|2390.6|60
1601542200000|2020-10-01 08:50:00|2399.9|2393.9|2398.4|2392.4|2399.9|2393.9|2396.6|2390.6|50
1601542500000|2020-10-01 08:55:00|2398.1|2392.1|2397.4|2391.4|2399.1|2393.1|2396.9|2390.9|55
1601542800000|2020-10-01 09:00:00|2397.6|2391.6|2401.1|2395.1|2401.1|2395.1|2397.1|2391.1|43
1601543100000|2020-10-01 09:05:00|2400.6|2394.6|2397.6|2391.6|2400.6|2394.6|2396.1|2390.1|42
1601543400000|2020-10-01 09:10:00|2397.4|2391.4|2398.1|2392.1|2399.6|2393.6|2396.4|2390.4|32
1601543700000|2020-10-01 09:15:00|2397.9|2391.9|2398.9|2392.9|2399.9|2393.9|2397.9|2391.9|26
1601544000000|2020-10-01 09:20:00|2399.1|2393.1|2399.4|2393.4|2399.6|2393.6|2398.1|2392.1|15
1601544300000|2020-10-01 09:25:00|2399.6|2393.6|2396.1|2390.1|2400.4|2394.4|2395.9|2389.9|37
1601544600000|2020-10-01 09:30:00|2395.9|2389.9|2396.1|2390.1|2397.1|2391.1|2395.9|2389.9|38
1601544900000|2020-10-01 09:35:00|2396.4|2390.4|2398.9|2392.9|2399.4|2393.4|2396.4|2390.4|27
1601545200000|2020-10-01 09:40:00|2399.1|2393.1|2400.9|2394.9|2401.1|2395.1|2398.4|2392.4|33
1601545500000|2020-10-01 09:45:00|2401.1|2395.1|2398.1|2392.1|2401.1|2395.1|2398.1|2392.1|13
1601545800000|2020-10-01 09:50:00|2397.9|2391.9|2396.1|2390.1|2398.6|2392.6|2396.1|2390.1|22
1601546100000|2020-10-01 09:55:00|2396.6|2390.6|2398.4|2392.4|2398.4|2392.4|2396.4|2390.4|36
1601546400000|2020-10-01 10:00:00|2398.1|2392.1|2398.6|2392.6|2398.6|2392.6|2396.9|2390.9|29
1601546700000|2020-10-01 10:05:00|2398.9|2392.9|2398.4|2392.4|2400.1|2394.1|2397.4|2391.4|30
1601547000000|2020-10-01 10:10:00|2398.1|2392.1|2397.1|2391.1|2398.6|2392.6|2397.1|2391.1|25
1601547300000|2020-10-01 10:15:00|2396.9|2390.9|2396.9|2390.9|2398.4|2392.4|2396.1|2390.1|33
1601547600000|2020-10-01 10:20:00|2397.1|2391.1|2394.6|2388.6|2398.9|2392.9|2394.6|2388.6|37
1601547900000|2020-10-01 10:25:00|2394.9|2388.9|2390.4|2384.4|2394.9|2388.9|2389.4|2383.4|56
1601548200000|2020-10-01 10:30:00|2390.1|2384.1|2382.1|2376.1|2390.1|2384.1|2381.6|2375.6|71
1601548500000|2020-10-01 10:35:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2378.1|2372.1|48
1601548800000|2020-10-01 10:40:00|2382.4|2376.4|2384.9|2378.9|2385.1|2379.1|2381.9|2375.9|40
1601549100000|2020-10-01 10:45:00|2384.6|2378.6|2383.4|2377.4|2384.9|2378.9|2381.4|2375.4|36
1601549400000|2020-10-01 10:50:00|2383.6|2377.6|2382.6|2376.6|2384.6|2378.6|2381.1|2375.1|44
1601549700000|2020-10-01 10:55:00|2382.1|2376.1|2385.4|2379.4|2386.6|2380.6|2381.6|2375.6|36
1601550000000|2020-10-01 11:00:00|2385.6|2379.6|2385.1|2379.1|2386.4|2380.4|2384.1|2378.1|44
1601550300000|2020-10-01 11:05:00|2384.6|2378.6|2383.6|2377.6|2386.1|2380.1|2383.6|2377.6|15
1601550600000|2020-10-01 11:10:00|2383.9|2377.9|2383.4|2377.4|2385.9|2379.9|2383.4|2377.4|36
1601550900000|2020-10-01 11:15:00|2384.1|2378.1|2383.9|2377.9|2388.1|2382.1|2383.9|2377.9|49
1601551200000|2020-10-01 11:20:00|2383.6|2377.6|2385.1|2379.1|2386.1|2380.1|2383.6|2377.6|26
1601551500000|2020-10-01 11:25:00|2385.4|2379.4|2385.6|2379.6|2387.6|2381.6|2385.1|2379.1|39
1601551800000|2020-10-01 11:30:00|2385.4|2379.4|2384.9|2378.9|2387.9|2381.9|2384.1|2378.1|66
1601552100000|2020-10-01 11:35:00|2385.1|2379.1|2387.9|2381.9|2387.9|2381.9|2384.9|2378.9|39
1601552400000|2020-10-01 11:40:00|2387.4|2381.4|2388.9|2382.9|2388.9|2382.9|2385.9|2379.9|48
1601552700000|2020-10-01 11:45:00|2388.6|2382.6|2384.6|2378.6|2390.1|2384.1|2384.1|2378.1|63
1601553000000|2020-10-01 11:50:00|2385.1|2379.1|2385.6|2379.6|2387.9|2381.9|2382.9|2376.9|108
1601553300000|2020-10-01 11:55:00|2385.4|2379.4|2389.6|2383.6|2391.4|2385.4|2385.1|2379.1|71
1601553600000|2020-10-01 12:00:00|2389.9|2383.9|2389.6|2383.6|2391.1|2385.1|2388.4|2382.4|81
1601553900000|2020-10-01 12:05:00|2389.4|2383.4|2385.6|2379.6|2389.4|2383.4|2385.4|2379.4|67
1601554200000|2020-10-01 12:10:00|2385.4|2379.4|2385.6|2379.6|2387.1|2381.1|2383.4|2377.4|46
1601554500000|2020-10-01 12:15:00|2385.9|2379.9|2383.9|2377.9|2385.9|2379.9|2378.4|2372.4|99
1601554800000|2020-10-01 12:20:00|2384.1|2378.1|2383.6|2377.6|2385.1|2379.1|2381.9|2375.9|77
1601555100000|2020-10-01 12:25:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2380.4|2374.4|59
1601555400000|2020-10-01 12:30:00|2383.1|2377.1|2385.6|2379.6|2385.9|2379.9|2382.4|2376.4|86
1601555700000|2020-10-01 12:35:00|2386.1|2380.1|2385.1|2379.1|2388.1|2382.1|2384.9|2378.9|61
1601556000000|2020-10-01 12:40:00|2385.4|2379.4|2383.1|2377.1|2386.4|2380.4|2382.9|2376.9|61
1601556300000|2020-10-01 12:45:00|2382.9|2376.9|2381.6|2375.6|2383.6|2377.6|2381.1|2375.1|55
1601556600000|2020-10-01 12:50:00|2382.1|2376.1|2378.1|2372.1|2382.1|2376.1|2375.1|2369.1|72
1601556900000|2020-10-01 12:55:00|2377.9|2371.9|2373.6|2367.6|2377.9|2371.9|2373.6|2367.6|62
1601557200000|2020-10-01 13:00:00|2373.4|2367.4|2379.4|2373.4|2381.1|2375.1|2373.4|2367.4|138
1601557500000|2020-10-01 13:05:00|2378.6|2372.6|2376.6|2370.6|2380.6|2374.6|2375.9|2369.9|94
1601557800000|2020-10-01 13:10:00|2376.4|2370.4|2376.4|2370.4|2377.4|2371.4|2374.1|2368.1|84
1601558100000|2020-10-01 13:15:00|2376.1|2370.1|2374.1|2368.1|2376.6|2370.6|2371.9|2365.9|92
1601558400000|2020-10-01 13:20:00|2374.4|2368.4|2370.9|2364.9|2374.6|2368.6|2369.4|2363.4|63
1601558700000|2020-10-01 13:25:00|2371.1|2365.1|2363.4|2357.4|2371.1|2365.1|2360.6|2354.6|79
1601559000000|2020-10-01 13:30:00|2363.6|2357.6|2365.9|2359.9|2366.6|2360.6|2359.4|2353.4|131
1601559300000|2020-10-01 13:35:00|2366.1|2360.1|2367.6|2361.6|2369.4|2363.4|2363.6|2357.6|115
1601559600000|2020-10-01 13:40:00|2366.9|2360.9|2371.9|2365.9|2372.1|2366.1|2366.6|2360.6|88
1601559900000|2020-10-01 13:45:00|2372.4|2366.4|2370.4|2364.4|2373.1|2367.1|2365.9|2359.9|97
1601560200000|2020-10-01 13:50:00|2370.1|2364.1|2359.9|2353.9|2371.9|2365.9|2359.9|2353.9|92
1601560500000|2020-10-01 13:55:00|2359.6|2353.6|2342.4|2336.4|2361.4|2355.4|2340.6|2334.6|137
1601560800000|2020-10-01 14:00:00|2342.9|2336.9|2343.9|2337.9|2344.9|2338.9|2341.4|2335.4|125
1601561100000|2020-10-01 14:05:00|2343.6|2337.6|2339.1|2333.1|2343.6|2337.6|2329.4|2323.4|111
1601561400000|2020-10-01 14:10:00|2339.4|2333.4|2340.9|2334.9|2341.1|2335.1|2333.1|2327.1|109
1601561700000|2020-10-01 14:15:00|2340.6|2334.6|2341.9|2335.9|2344.4|2338.4|2338.1|2332.1|124
1601562000000|2020-10-01 14:20:00|2341.1|2335.1|2335.9|2329.9|2341.1|2335.1|2334.9|2328.9|125
1601562300000|2020-10-01 14:25:00|2335.6|2329.6|2337.9|2331.9|2338.6|2332.6|2330.6|2324.6|151
1601562600000|2020-10-01 14:30:00|2337.6|2331.6|2343.9|2337.9|2344.4|2338.4|2335.9|2329.9|138
1601562900000|2020-10-01 14:35:00|2343.6|2337.6|2344.9|2338.9|2345.9|2339.9|2341.4|2335.4|112
1601563200000|2020-10-01 14:40:00|2344.4|2338.4|2341.6|2335.6|2345.4|2339.4|2339.9|2333.9|97
1601563500000|2020-10-01 14:45:00|2341.9|2335.9|2335.9|2329.9|2342.6|2336.6|2334.6|2328.6|103
1601563800000|2020-10-01 14:50:00|2336.1|2330.1|2332.6|2326.6|2336.1|2330.1|2329.9|2323.9|105
1601564100000|2020-10-01 14:55:00|2332.9|2326.9|2329.9|2323.9|2333.4|2327.4|2328.1|2322.1|158
1601564400000|2020-10-01 15:00:00|2330.1|2324.1|2321.1|2315.1|2330.6|2324.6|2321.1|2315.1|109
1601564700000|2020-10-01 15:05:00|2320.9|2314.9|2314.4|2308.4|2321.9|2315.9|2297.6|2291.6|239
1601565000000|2020-10-01 15:10:00|2314.1|2308.1|2321.4|2315.4|2325.5|2319.5|2313.1|2307.1|112
1601565300000|2020-10-01 15:15:00|2321.9|2315.9|2326.4|2320.4|2327.6|2321.6|2318.6|2312.6|151
1601565600000|2020-10-01 15:20:00|2326.6|2320.6|2329.4|2323.4|2329.6|2323.6|2319.1|2313.1|122
1601565900000|2020-10-01 15:25:00|2329.6|2323.6|2328.4|2322.4|2329.9|2323.9|2325.6|2319.6|83
1601566200000|2020-10-01 15:30:00|2328.6|2322.6|2325.6|2319.6|2328.9|2322.9|2323.1|2317.1|64
1601566500000|2020-10-01 15:35:00|2325.9|2319.9|2325.4|2319.4|2327.6|2321.6|2323.4|2317.4|46
1601566800000|2020-10-01 15:40:00|2325.1|2319.1|2324.4|2318.4|2325.6|2319.6|2322.6|2316.6|46
1601567100000|2020-10-01 15:45:00|2325.6|2319.6|2325.9|2319.9|2326.9|2320.9|2323.9|2317.9|39
1601567400000|2020-10-01 15:50:00|2326.1|2320.1|2327.4|2321.4|2329.1|2323.1|2326.1|2320.1|32
1601567700000|2020-10-01 15:55:00|2327.6|2321.6|2330.6|2324.6|2333.9|2327.9|2327.6|2321.6|58
1601568000000|2020-10-01 16:00:00|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2328.4|2322.4|17
1601568300000|2020-10-01 16:05:00|2329.9|2323.9|2328.6|2322.6|2331.1|2325.1|2328.4|2322.4|40
1601568600000|2020-10-01 16:10:00|2328.4|2322.4|2328.6|2322.6|2329.6|2323.6|2328.4|2322.4|12
1601568900000|2020-10-01 16:15:00|2328.9|2322.9|2329.1|2323.1|2331.4|2325.4|2328.1|2322.1|22
1601569200000|2020-10-01 16:20:00|2329.4|2323.4|2328.6|2322.6|2329.6|2323.6|2328.6|2322.6|26
1601569500000|2020-10-01 16:25:00|2329.1|2323.1|2329.1|2323.1|2329.6|2323.6|2328.1|2322.1|21
1601569800000|2020-10-01 16:30:00|2329.4|2323.4|2328.6|2322.6|2329.4|2323.4|2328.6|2322.6|5
1601570100000|2020-10-01 16:35:00|2328.4|2322.4|2331.9|2325.9|2331.9|2325.9|2328.1|2322.1|10
1601570400000|2020-10-01 16:40:00|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|7
1601570700000|2020-10-01 16:45:00|2331.9|2325.9|2332.9|2326.9|2333.1|2327.1|2331.1|2325.1|16
1601571000000|2020-10-01 16:50:00|2332.6|2326.6|2330.9|2324.9|2332.6|2326.6|2330.9|2324.9|13
1601571300000|2020-10-01 16:55:00|2331|2325|2329.4|2323.4|2331|2325|2329.4|2323.4|13
1601596800000|2020-10-02 00:00:00|2324.4|2318.4|2328.9|2322.9|2328.9|2322.9|2324.4|2318.4|7
1601597400000|2020-10-02 00:10:00|2328.6|2322.6|2322.9|2316.9|2328.6|2322.6|2322.9|2316.9|12
1601597700000|2020-10-02 00:15:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1601598600000|2020-10-02 00:30:00|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.4|2316.4|3
1601598900000|2020-10-02 00:35:00|2322.4|2316.4|2320.4|2314.4|2322.4|2316.4|2317.6|2311.6|22
1601599200000|2020-10-02 00:40:00|2321.1|2315.1|2320.9|2314.9|2322.9|2316.9|2320.9|2314.9|9
1601599500000|2020-10-02 00:45:00|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2319.9|2313.9|4
1601599800000|2020-10-02 00:50:00|2321.4|2315.4|2322.9|2316.9|2322.9|2316.9|2321.4|2315.4|3
1601600100000|2020-10-02 00:55:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1601600400000|2020-10-02 01:00:00|2322.4|2316.4|2322.9|2316.9|2322.9|2316.9|2322.4|2316.4|3
1601600700000|2020-10-02 01:05:00|2323.4|2317.4|2326.1|2320.1|2326.4|2320.4|2323.4|2317.4|9
1601601000000|2020-10-02 01:10:00|2326.4|2320.4|2326.4|2320.4|2327.1|2321.1|2326.4|2320.4|6
1601601300000|2020-10-02 01:15:00|2326.9|2320.9|2328.1|2322.1|2328.1|2322.1|2326.9|2320.9|5
1601601600000|2020-10-02 01:20:00|2327.6|2321.6|2325.6|2319.6|2327.6|2321.6|2325.6|2319.6|6
1601602800000|2020-10-02 01:40:00|2325.4|2319.4|2324.6|2318.6|2325.4|2319.4|2324.6|2318.6|3
1601603400000|2020-10-02 01:50:00|2324.4|2318.4|2321.1|2315.1|2324.4|2318.4|2321.1|2315.1|9
1601603700000|2020-10-02 01:55:00|2320.9|2314.9|2317.9|2311.9|2320.9|2314.9|2317.9|2311.9|10
1601604000000|2020-10-02 02:00:00|2317.6|2311.6|2316.4|2310.4|2317.6|2311.6|2315.3|2309.3|9
1601604300000|2020-10-02 02:05:00|2315.9|2309.9|2315.6|2309.6|2317.1|2311.1|2314.9|2308.9|9
1601604600000|2020-10-02 02:10:00|2315.9|2309.9|2313.1|2307.1|2315.9|2309.9|2312.6|2306.6|18
1601604900000|2020-10-02 02:15:00|2313.4|2307.4|2316.6|2310.6|2316.6|2310.6|2313.4|2307.4|12
1601605200000|2020-10-02 02:20:00|2316.4|2310.4|2314.6|2308.6|2316.6|2310.6|2314.4|2308.4|15
1601605500000|2020-10-02 02:25:00|2314.1|2308.1|2313.4|2307.4|2314.1|2308.1|2313.4|2307.4|2
1601606100000|2020-10-02 02:35:00|2312.9|2306.9|2312.9|2306.9|2313.4|2307.4|2312.4|2306.4|8
1601606400000|2020-10-02 02:40:00|2312.6|2306.6|2310.6|2304.6|2312.6|2306.6|2310.6|2304.6|5
1601606700000|2020-10-02 02:45:00|2310.4|2304.4|2312.9|2306.9|2313.1|2307.1|2309.4|2303.4|12
1601607000000|2020-10-02 02:50:00|2312.6|2306.6|2311.9|2305.9|2312.6|2306.6|2310.9|2304.9|6
1601607300000|2020-10-02 02:55:00|2312.1|2306.1|2313.9|2307.9|2313.9|2307.9|2312.1|2306.1|5
1601607600000|2020-10-02 03:00:00|2313.6|2307.6|2310.6|2304.6|2313.6|2307.6|2310.4|2304.4|19
1601607900000|2020-10-02 03:05:00|2310.4|2304.4|2308.6|2302.6|2310.4|2304.4|2308.6|2302.6|18
1601608200000|2020-10-02 03:10:00|2308.4|2302.4|2305.1|2299.1|2309.4|2303.4|2304.9|2298.9|26
1601608500000|2020-10-02 03:15:00|2304.9|2298.9|2305.4|2299.4|2305.6|2299.6|2303.4|2297.4|27
1601608800000|2020-10-02 03:20:00|2305.1|2299.1|2302.4|2296.4|2305.1|2299.1|2300.6|2294.6|36
1601609100000|2020-10-02 03:25:00|2302.1|2296.1|2302.4|2296.4|2302.6|2296.6|2299.6|2293.6|26
1601609400000|2020-10-02 03:30:00|2302.6|2296.6|2301.6|2295.6|2304.1|2298.1|2301.4|2295.4|26
1601609700000|2020-10-02 03:35:00|2301.4|2295.4|2302.1|2296.1|2303.4|2297.4|2300.9|2294.9|30
1601610000000|2020-10-02 03:40:00|2301.9|2295.9|2302.6|2296.6|2302.9|2296.9|2300.4|2294.4|40
1601610300000|2020-10-02 03:45:00|2303.6|2297.6|2305.1|2299.1|2306.1|2300.1|2303.1|2297.1|36
1601610600000|2020-10-02 03:50:00|2304.9|2298.9|2304.9|2298.9|2305.6|2299.6|2304.4|2298.4|20
1601610900000|2020-10-02 03:55:00|2305.1|2299.1|2304.4|2298.4|2305.6|2299.6|2304.4|2298.4|11
1601611200000|2020-10-02 04:00:00|2304.1|2298.1|2304.9|2298.9|2304.9|2298.9|2303.6|2297.6|12
1601611500000|2020-10-02 04:05:00|2304.6|2298.6|2303.6|2297.6|2305.6|2299.6|2303.6|2297.6|15
1601611800000|2020-10-02 04:10:00|2303.9|2297.9|2303.6|2297.6|2305.1|2299.1|2303.6|2297.6|10
1601612100000|2020-10-02 04:15:00|2303.4|2297.4|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|3
1601612400000|2020-10-02 04:20:00|2302.9|2296.9|2304.4|2298.4|2304.9|2298.9|2302.9|2296.9|9
1601612700000|2020-10-02 04:25:00|2304.1|2298.1|2304.1|2298.1|2304.4|2298.4|2303.9|2297.9|8
1601613000000|2020-10-02 04:30:00|2304.4|2298.4|2305.9|2299.9|2306.9|2300.9|2304.4|2298.4|14
1601613300000|2020-10-02 04:35:00|2305.4|2299.4|2305.1|2299.1|2305.4|2299.4|2304.9|2298.9|6
1601613600000|2020-10-02 04:40:00|2304.9|2298.9|2305.4|2299.4|2305.4|2299.4|2304.4|2298.4|5
1601613900000|2020-10-02 04:45:00|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1601614200000|2020-10-02 04:50:00|2305.1|2299.1|2306.4|2300.4|2306.6|2300.6|2305.1|2299.1|6
1601614500000|2020-10-02 04:55:00|2305.6|2299.6|2300.4|2294.4|2305.6|2299.6|2298.9|2292.9|38
1601614800000|2020-10-02 05:00:00|2299.9|2293.9|2301.9|2295.9|2303.1|2297.1|2297.9|2291.9|22
1601615100000|2020-10-02 05:05:00|2302.1|2296.1|2297.1|2291.1|2302.1|2296.1|2295.9|2289.9|26
1601615400000|2020-10-02 05:10:00|2296.9|2290.9|2298.9|2292.9|2298.9|2292.9|2295.4|2289.4|28
1601615700000|2020-10-02 05:15:00|2299.1|2293.1|2295.6|2289.6|2300.9|2294.9|2295.6|2289.6|36
1601616000000|2020-10-02 05:20:00|2295.9|2289.9|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|14
1601616300000|2020-10-02 05:25:00|2295.9|2289.9|2296.6|2290.6|2298.4|2292.4|2295.6|2289.6|17
1601616600000|2020-10-02 05:30:00|2296.4|2290.4|2294.6|2288.6|2296.4|2290.4|2294.6|2288.6|9
1601616900000|2020-10-02 05:35:00|2294.4|2288.4|2289.6|2283.6|2294.4|2288.4|2289.4|2283.4|32
1601617200000|2020-10-02 05:40:00|2289.9|2283.9|2291.1|2285.1|2293.1|2287.1|2289.6|2283.6|35
1601617500000|2020-10-02 05:45:00|2290.9|2284.9|2287.4|2281.4|2292.1|2286.1|2287.4|2281.4|39
1601617800000|2020-10-02 05:50:00|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2286.1|2280.1|16
1601618100000|2020-10-02 05:55:00|2287.1|2281.1|2286.1|2280.1|2289.1|2283.1|2285.1|2279.1|37
1601618400000|2020-10-02 06:00:00|2286.9|2280.9|2288.4|2282.4|2290.1|2284.1|2286.9|2280.9|25
1601618700000|2020-10-02 06:05:00|2288.1|2282.1|2286.6|2280.6|2288.1|2282.1|2285.4|2279.4|19
1601619000000|2020-10-02 06:10:00|2286.4|2280.4|2290.9|2284.9|2290.9|2284.9|2286.4|2280.4|11
1601619300000|2020-10-02 06:15:00|2292.1|2286.1|2288.4|2282.4|2292.1|2286.1|2288.4|2282.4|19
1601619600000|2020-10-02 06:20:00|2288.1|2282.1|2288.4|2282.4|2290.1|2284.1|2287.4|2281.4|21
1601619900000|2020-10-02 06:25:00|2289.1|2283.1|2290.4|2284.4|2290.9|2284.9|2287.4|2281.4|34
1601620200000|2020-10-02 06:30:00|2290.6|2284.6|2291.9|2285.9|2294.4|2288.4|2290.6|2284.6|37
1601620500000|2020-10-02 06:35:00|2291.6|2285.6|2290.4|2284.4|2291.6|2285.6|2289.6|2283.6|35
1601620800000|2020-10-02 06:40:00|2290.6|2284.6|2290.1|2284.1|2293.1|2287.1|2290.1|2284.1|21
1601621100000|2020-10-02 06:45:00|2290.4|2284.4|2291.1|2285.1|2294.1|2288.1|2289.9|2283.9|26
1601621400000|2020-10-02 06:50:00|2291.4|2285.4|2292.9|2286.9|2294.1|2288.1|2291.4|2285.4|20
1601621700000|2020-10-02 06:55:00|2292.6|2286.6|2289.9|2283.9|2292.6|2286.6|2286.9|2280.9|32
1601622000000|2020-10-02 07:00:00|2288.1|2282.1|2290.1|2284.1|2291.1|2285.1|2284.6|2278.6|98
1601622300000|2020-10-02 07:05:00|2290.4|2284.4|2294.9|2288.9|2296.9|2290.9|2289.1|2283.1|106
1601622600000|2020-10-02 07:10:00|2295.4|2289.4|2293.9|2287.9|2295.6|2289.6|2293.1|2287.1|65
1601622900000|2020-10-02 07:15:00|2293.6|2287.6|2292.9|2286.9|2294.4|2288.4|2288.6|2282.6|85
1601623200000|2020-10-02 07:20:00|2292.6|2286.6|2297.9|2291.9|2299.6|2293.6|2292.6|2286.6|88
1601623500000|2020-10-02 07:25:00|2298.4|2292.4|2307.1|2301.1|2307.1|2301.1|2296.9|2290.9|123
1601623800000|2020-10-02 07:30:00|2307.4|2301.4|2307.1|2301.1|2310.9|2304.9|2303.9|2297.9|105
1601624100000|2020-10-02 07:35:00|2307.6|2301.6|2312.4|2306.4|2312.4|2306.4|2305.1|2299.1|79
1601624400000|2020-10-02 07:40:00|2312.1|2306.1|2316.6|2310.6|2316.6|2310.6|2311.4|2305.4|91
1601624700000|2020-10-02 07:45:00|2316.4|2310.4|2316.9|2310.9|2319.1|2313.1|2314.9|2308.9|78
1601625000000|2020-10-02 07:50:00|2316.6|2310.6|2314.9|2308.9|2316.9|2310.9|2313.6|2307.6|62
1601625300000|2020-10-02 07:55:00|2314.4|2308.4|2316.1|2310.1|2316.1|2310.1|2311.6|2305.6|52
1601625600000|2020-10-02 08:00:00|2315.9|2309.9|2312.4|2306.4|2317.4|2311.4|2311.4|2305.4|87
1601625900000|2020-10-02 08:05:00|2311.9|2305.9|2306.4|2300.4|2311.9|2305.9|2304.4|2298.4|61
1601626200000|2020-10-02 08:10:00|2306.1|2300.1|2299.9|2293.9|2306.1|2300.1|2298.1|2292.1|49
1601626500000|2020-10-02 08:15:00|2300.4|2294.4|2303.1|2297.1|2303.1|2297.1|2299.4|2293.4|50
1601626800000|2020-10-02 08:20:00|2302.9|2296.9|2304.4|2298.4|2304.6|2298.6|2299.9|2293.9|51
1601627100000|2020-10-02 08:25:00|2305.1|2299.1|2306.4|2300.4|2309.9|2303.9|2304.9|2298.9|57
1601627400000|2020-10-02 08:30:00|2306.1|2300.1|2304.9|2298.9|2307.6|2301.6|2304.9|2298.9|47
1601627700000|2020-10-02 08:35:00|2304.6|2298.6|2306.9|2300.9|2307.6|2301.6|2303.1|2297.1|60
1601628000000|2020-10-02 08:40:00|2306.6|2300.6|2302.6|2296.6|2307.4|2301.4|2302.6|2296.6|45
1601628300000|2020-10-02 08:45:00|2302.9|2296.9|2302.4|2296.4|2303.9|2297.9|2301.1|2295.1|37
1601628600000|2020-10-02 08:50:00|2302.1|2296.1|2299.1|2293.1|2302.1|2296.1|2299.1|2293.1|60
1601628900000|2020-10-02 08:55:00|2299.4|2293.4|2299.4|2293.4|2302.6|2296.6|2299.1|2293.1|54
1601629200000|2020-10-02 09:00:00|2299.6|2293.6|2302.1|2296.1|2302.6|2296.6|2299.1|2293.1|72
1601629500000|2020-10-02 09:05:00|2302|2296|2300.6|2294.6|2302.9|2296.9|2299.6|2293.6|72
1601629800000|2020-10-02 09:10:00|2300.4|2294.4|2301.4|2295.4|2302.9|2296.9|2299.9|2293.9|41
1601630100000|2020-10-02 09:15:00|2301.1|2295.1|2295.9|2289.9|2301.9|2295.9|2295.9|2289.9|60
1601630400000|2020-10-02 09:20:00|2296.1|2290.1|2297.4|2291.4|2297.4|2291.4|2295.9|2289.9|50
1601630700000|2020-10-02 09:25:00|2297.6|2291.6|2300.6|2294.6|2301.1|2295.1|2297.4|2291.4|33
1601631000000|2020-10-02 09:30:00|2300.9|2294.9|2301.1|2295.1|2303.1|2297.1|2299.9|2293.9|27
1601631300000|2020-10-02 09:35:00|2301.4|2295.4|2298.9|2292.9|2301.4|2295.4|2298.6|2292.6|23
1601631600000|2020-10-02 09:40:00|2299.1|2293.1|2299.4|2293.4|2301.1|2295.1|2298.6|2292.6|36
1601631900000|2020-10-02 09:45:00|2299.9|2293.9|2302.1|2296.1|2302.1|2296.1|2299.6|2293.6|18
1601632200000|2020-10-02 09:50:00|2302.4|2296.4|2298.9|2292.9|2302.6|2296.6|2298.4|2292.4|37
1601632500000|2020-10-02 09:55:00|2298.6|2292.6|2296.4|2290.4|2298.6|2292.6|2296.1|2290.1|15
1601632800000|2020-10-02 10:00:00|2296.1|2290.1|2299.1|2293.1|2299.4|2293.4|2295.4|2289.4|29
1601633100000|2020-10-02 10:05:00|2298.9|2292.9|2295.1|2289.1|2298.9|2292.9|2294.9|2288.9|28
1601633400000|2020-10-02 10:10:00|2294.9|2288.9|2297.6|2291.6|2298.4|2292.4|2294.4|2288.4|32
1601633700000|2020-10-02 10:15:00|2298.1|2292.1|2297.4|2291.4|2299.9|2293.9|2297.4|2291.4|29
1601634000000|2020-10-02 10:20:00|2297.6|2291.6|2297.4|2291.4|2298.4|2292.4|2297.4|2291.4|19
1601634300000|2020-10-02 10:25:00|2297.1|2291.1|2296.1|2290.1|2297.4|2291.4|2295.6|2289.6|35
1601634600000|2020-10-02 10:30:00|2295.6|2289.6|2294.9|2288.9|2296.9|2290.9|2294.9|2288.9|29
1601634900000|2020-10-02 10:35:00|2294.6|2288.6|2291.6|2285.6|2294.6|2288.6|2290.6|2284.6|52
1601635200000|2020-10-02 10:40:00|2291.4|2285.4|2289.4|2283.4|2291.9|2285.9|2289.1|2283.1|31
1601635500000|2020-10-02 10:45:00|2289.1|2283.1|2288.6|2282.6|2289.4|2283.4|2286.4|2280.4|54
1601635800000|2020-10-02 10:50:00|2288.9|2282.9|2291.4|2285.4|2292.6|2286.6|2287.9|2281.9|61
1601636100000|2020-10-02 10:55:00|2291.1|2285.1|2292.6|2286.6|2294.4|2288.4|2291.1|2285.1|75
1601636400000|2020-10-02 11:00:00|2292.4|2286.4|2304.6|2298.6|2305.6|2299.6|2291.4|2285.4|113
1601636700000|2020-10-02 11:05:00|2304.4|2298.4|2303.4|2297.4|2305.1|2299.1|2302.6|2296.6|90
1601637000000|2020-10-02 11:10:00|2303.6|2297.6|2307.1|2301.1|2309.6|2303.6|2303.6|2297.6|72
1601637300000|2020-10-02 11:15:00|2307.4|2301.4|2308.6|2302.6|2309.6|2303.6|2306.6|2300.6|76
1601637600000|2020-10-02 11:20:00|2308.9|2302.9|2311.9|2305.9|2311.9|2305.9|2308.4|2302.4|44
1601637900000|2020-10-02 11:25:00|2311.6|2305.6|2310.6|2304.6|2311.6|2305.6|2308.9|2302.9|35
1601638200000|2020-10-02 11:30:00|2310.1|2304.1|2313.9|2307.9|2314.6|2308.6|2309.1|2303.1|60
1601638500000|2020-10-02 11:35:00|2314.1|2308.1|2312.6|2306.6|2314.1|2308.1|2310.6|2304.6|67
1601638800000|2020-10-02 11:40:00|2312.9|2306.9|2311.4|2305.4|2313.1|2307.1|2309.1|2303.1|37
1601639100000|2020-10-02 11:45:00|2311.1|2305.1|2317.4|2311.4|2319.4|2313.4|2310.6|2304.6|96
1601639400000|2020-10-02 11:50:00|2317.6|2311.6|2320.1|2314.1|2322.4|2316.4|2316.1|2310.1|131
1601639700000|2020-10-02 11:55:00|2319.9|2313.9|2316.1|2310.1|2319.9|2313.9|2314.4|2308.4|75
1601640000000|2020-10-02 12:00:00|2315.9|2309.9|2317.4|2311.4|2318.9|2312.9|2313.9|2307.9|84
1601640300000|2020-10-02 12:05:00|2317.1|2311.1|2320.6|2314.6|2322.1|2316.1|2316.9|2310.9|76
1601640600000|2020-10-02 12:10:00|2320.9|2314.9|2336.1|2330.1|2336.6|2330.6|2319.4|2313.4|126
1601640900000|2020-10-02 12:15:00|2336.4|2330.4|2337.6|2331.6|2347.4|2341.4|2336.4|2330.4|113
1601641200000|2020-10-02 12:20:00|2337.9|2331.9|2340.4|2334.4|2340.4|2334.4|2335.1|2329.1|78
1601641500000|2020-10-02 12:25:00|2340.1|2334.1|2333.6|2327.6|2340.1|2334.1|2333.4|2327.4|116
1601641800000|2020-10-02 12:30:00|2333.9|2327.9|2321.4|2315.4|2334.1|2328.1|2320.6|2314.6|135
1601642100000|2020-10-02 12:35:00|2320.9|2314.9|2316.9|2310.9|2324.4|2318.4|2313.9|2307.9|121
1601642400000|2020-10-02 12:40:00|2317.4|2311.4|2317.6|2311.6|2320.1|2314.1|2312.6|2306.6|183
1601642700000|2020-10-02 12:45:00|2317.9|2311.9|2322.9|2316.9|2325.4|2319.4|2317.1|2311.1|152
1601643000000|2020-10-02 12:50:00|2322.6|2316.6|2327.1|2321.1|2328.6|2322.6|2317.4|2311.4|150
1601643300000|2020-10-02 12:55:00|2327.6|2321.6|2336.1|2330.1|2338.1|2332.1|2327.6|2321.6|109
1601643600000|2020-10-02 13:00:00|2335.9|2329.9|2326.1|2320.1|2335.9|2329.9|2323.4|2317.4|142
1601643900000|2020-10-02 13:05:00|2326.9|2320.9|2327.4|2321.4|2333.1|2327.1|2324.1|2318.1|79
1601644200000|2020-10-02 13:10:00|2328.4|2322.4|2322.9|2316.9|2328.9|2322.9|2321.1|2315.1|87
1601644500000|2020-10-02 13:15:00|2322.6|2316.6|2329.4|2323.4|2330.9|2324.9|2320.6|2314.6|70
1601644800000|2020-10-02 13:20:00|2329.1|2323.1|2329.9|2323.9|2331.6|2325.6|2327.4|2321.4|59
1601645100000|2020-10-02 13:25:00|2329.6|2323.6|2337.9|2331.9|2338.4|2332.4|2329.6|2323.6|48
1601645400000|2020-10-02 13:30:00|2337.6|2331.6|2340.1|2334.1|2341.6|2335.6|2334.1|2328.1|113
1601645700000|2020-10-02 13:35:00|2339.9|2333.9|2341.4|2335.4|2343.4|2337.4|2337.4|2331.4|104
1601646000000|2020-10-02 13:40:00|2341.1|2335.1|2343.6|2337.6|2344.6|2338.6|2340.9|2334.9|73
1601646300000|2020-10-02 13:45:00|2343.4|2337.4|2340.9|2334.9|2344.4|2338.4|2340.9|2334.9|51
1601646600000|2020-10-02 13:50:00|2340.6|2334.6|2341.6|2335.6|2342.4|2336.4|2338.4|2332.4|67
1601646900000|2020-10-02 13:55:00|2341.9|2335.9|2338.6|2332.6|2342.6|2336.6|2338.6|2332.6|80
1601647200000|2020-10-02 14:00:00|2338.9|2332.9|2339.9|2333.9|2342.6|2336.6|2338.1|2332.1|86
1601647500000|2020-10-02 14:05:00|2340.4|2334.4|2352.6|2346.6|2356.6|2350.6|2340.4|2334.4|96
1601647800000|2020-10-02 14:10:00|2352.4|2346.4|2345.4|2339.4|2352.4|2346.4|2345.4|2339.4|94
1601648100000|2020-10-02 14:15:00|2345.6|2339.6|2351.9|2345.9|2351.9|2345.9|2345.4|2339.4|89
1601648400000|2020-10-02 14:20:00|2351.6|2345.6|2353.4|2347.4|2353.9|2347.9|2351.4|2345.4|80
1601648700000|2020-10-02 14:25:00|2353.6|2347.6|2353.9|2347.9|2355.6|2349.6|2350.9|2344.9|83
1601649000000|2020-10-02 14:30:00|2354.1|2348.1|2348.4|2342.4|2354.4|2348.4|2345.1|2339.1|108
1601649300000|2020-10-02 14:35:00|2348.1|2342.1|2336.9|2330.9|2348.6|2342.6|2336.9|2330.9|122
1601649600000|2020-10-02 14:40:00|2337.1|2331.1|2328.4|2322.4|2337.1|2331.1|2323.6|2317.6|130
1601649900000|2020-10-02 14:45:00|2328.6|2322.6|2337.9|2331.9|2338.8|2332.8|2328.6|2322.6|77
1601650200000|2020-10-02 14:50:00|2337.6|2331.6|2333.1|2327.1|2337.6|2331.6|2326.1|2320.1|128
1601650500000|2020-10-02 14:55:00|2333.4|2327.4|2332.6|2326.6|2333.9|2327.9|2327.1|2321.1|205
1601650800000|2020-10-02 15:00:00|2333.9|2327.9|2338.6|2332.6|2342.6|2336.6|2333.1|2327.1|42
1601651100000|2020-10-02 15:05:00|2338.4|2332.4|2333.9|2327.9|2340.4|2334.4|2333.1|2327.1|43
1601651400000|2020-10-02 15:10:00|2333.1|2327.1|2333.1|2327.1|2335.1|2329.1|2331.6|2325.6|60
1601651700000|2020-10-02 15:15:00|2332.9|2326.9|2338.9|2332.9|2339.9|2333.9|2332.9|2326.9|55
1601652000000|2020-10-02 15:20:00|2338.6|2332.6|2343.4|2337.4|2344.1|2338.1|2337.6|2331.6|62
1601652300000|2020-10-02 15:25:00|2343.1|2337.1|2346.1|2340.1|2346.1|2340.1|2338.9|2332.9|32
1601652600000|2020-10-02 15:30:00|2345.9|2339.9|2334.6|2328.6|2347.4|2341.4|2334.6|2328.6|58
1601652900000|2020-10-02 15:35:00|2335.4|2329.4|2340.9|2334.9|2345.1|2339.1|2332.6|2326.6|61
1601653200000|2020-10-02 15:40:00|2341.1|2335.1|2356.9|2350.9|2360.9|2354.9|2341.1|2335.1|29
1601653500000|2020-10-02 15:45:00|2357.1|2351.1|2346.4|2340.4|2357.1|2351.1|2340.1|2334.1|59
1601653800000|2020-10-02 15:50:00|2344.4|2338.4|2337.9|2331.9|2345.9|2339.9|2337.9|2331.9|27
1601654100000|2020-10-02 15:55:00|2338.1|2332.1|2336.6|2330.6|2339.6|2333.6|2335.4|2329.4|45
1601654400000|2020-10-02 16:00:00|2337.6|2331.6|2333.9|2327.9|2337.6|2331.6|2333.9|2327.9|18
1601654700000|2020-10-02 16:05:00|2334.4|2328.4|2331.6|2325.6|2334.4|2328.4|2331.6|2325.6|12
1601655000000|2020-10-02 16:10:00|2331.9|2325.9|2332.4|2326.4|2332.9|2326.9|2330.4|2324.4|23
1601655300000|2020-10-02 16:15:00|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2331.9|2325.9|5
1601655600000|2020-10-02 16:20:00|2332.4|2326.4|2330.4|2324.4|2332.4|2326.4|2330.1|2324.1|12
1601655900000|2020-10-02 16:25:00|2330.6|2324.6|2329.4|2323.4|2330.6|2324.6|2329.4|2323.4|11
1601656200000|2020-10-02 16:30:00|2329.6|2323.6|2330.6|2324.6|2330.6|2324.6|2329.4|2323.4|9
1601656500000|2020-10-02 16:35:00|2330.4|2324.4|2329.4|2323.4|2330.4|2324.4|2329.4|2323.4|5
1601656800000|2020-10-02 16:40:00|2329.6|2323.6|2328.4|2322.4|2329.9|2323.9|2328.4|2322.4|9
1601657100000|2020-10-02 16:45:00|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1601657700000|2020-10-02 16:55:00|2327.3|2321.3|2321.6|2315.6|2327.3|2321.3|2321.5|2315.5|11
1601856000000|2020-10-05 00:00:00|2319.3|2308|2321.6|2315.6|2322.9|2316.9|2319.3|2308|7
1601856300000|2020-10-05 00:05:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1601856600000|2020-10-05 00:10:00|2321.6|2315.6|2319.9|2313.9|2321.6|2315.6|2317.1|2311.1|16
1601856900000|2020-10-05 00:15:00|2320.6|2314.6|2321.6|2315.6|2325.1|2319.1|2320.1|2314.1|10
1601857200000|2020-10-05 00:20:00|2321.9|2315.9|2322.9|2316.9|2322.9|2316.9|2321.9|2315.9|4
1601857500000|2020-10-05 00:25:00|2323.8|2317.8|2325.1|2319.1|2328.1|2322.1|2323.8|2317.8|22
1601858400000|2020-10-05 00:40:00|2325.6|2319.6|2326.1|2320.1|2326.4|2320.4|2325.6|2319.6|4
1601859300000|2020-10-05 00:55:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1601859600000|2020-10-05 01:00:00|2326.6|2320.6|2325.4|2319.4|2327.6|2321.6|2325.4|2319.4|12
1601860200000|2020-10-05 01:10:00|2325.6|2319.6|2324.1|2318.1|2325.6|2319.6|2323.6|2317.6|6
1601860500000|2020-10-05 01:15:00|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1601861700000|2020-10-05 01:35:00|2325.6|2319.6|2325.6|2319.6|2326.4|2320.4|2325.1|2319.1|11
1601862000000|2020-10-05 01:40:00|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.4|2319.4|2
1601862300000|2020-10-05 01:45:00|2325.6|2319.6|2326.6|2320.6|2326.9|2320.9|2325.6|2319.6|8
1601862600000|2020-10-05 01:50:00|2327.4|2321.4|2327.1|2321.1|2328.6|2322.6|2326.6|2320.6|9
1601862900000|2020-10-05 01:55:00|2327.4|2321.4|2327.4|2321.4|2328.4|2322.4|2327.4|2321.4|13
1601863200000|2020-10-05 02:00:00|2326.6|2320.6|2327.4|2321.4|2327.9|2321.9|2325.9|2319.9|9
1601863800000|2020-10-05 02:10:00|2328.6|2322.6|2330.6|2324.6|2331.4|2325.4|2327.9|2321.9|7
1601864100000|2020-10-05 02:15:00|2330.4|2324.4|2330.6|2324.6|2330.9|2324.9|2329.9|2323.9|10
1601864400000|2020-10-05 02:20:00|2330.9|2324.9|2327.9|2321.9|2331.6|2325.6|2327.4|2321.4|29
1601864700000|2020-10-05 02:25:00|2328.1|2322.1|2327.9|2321.9|2328.6|2322.6|2326.9|2320.9|11
1601865300000|2020-10-05 02:35:00|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1601865600000|2020-10-05 02:40:00|2328.1|2322.1|2327.6|2321.6|2328.1|2322.1|2327.6|2321.6|3
1601866200000|2020-10-05 02:50:00|2327.9|2321.9|2329.4|2323.4|2330.1|2324.1|2327.9|2321.9|6
1601866500000|2020-10-05 02:55:00|2329.1|2323.1|2328.9|2322.9|2329.1|2323.1|2328.9|2322.9|2
1601866800000|2020-10-05 03:00:00|2328.6|2322.6|2327.4|2321.4|2328.6|2322.6|2327.4|2321.4|14
1601867100000|2020-10-05 03:05:00|2327.1|2321.1|2323.9|2317.9|2327.1|2321.1|2323.9|2317.9|18
1601867400000|2020-10-05 03:10:00|2324.1|2318.1|2320.9|2314.9|2324.1|2318.1|2320.9|2314.9|10
1601867700000|2020-10-05 03:15:00|2321.1|2315.1|2322.6|2316.6|2322.6|2316.6|2321.1|2315.1|10
1601868600000|2020-10-05 03:30:00|2323.4|2317.4|2324.4|2318.4|2324.4|2318.4|2323.4|2317.4|6
1601868900000|2020-10-05 03:35:00|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.4|2318.4|5
1601869500000|2020-10-05 03:45:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1601869800000|2020-10-05 03:50:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1601870400000|2020-10-05 04:00:00|2325.1|2319.1|2324.4|2318.4|2325.1|2319.1|2324.1|2318.1|4
1601870700000|2020-10-05 04:05:00|2325.4|2319.4|2326.9|2320.9|2326.9|2320.9|2324.1|2318.1|24
1601871000000|2020-10-05 04:10:00|2326.6|2320.6|2327.4|2321.4|2327.4|2321.4|2326.6|2320.6|3
1601871300000|2020-10-05 04:15:00|2327.6|2321.6|2326.4|2320.4|2327.6|2321.6|2326.4|2320.4|8
1601871600000|2020-10-05 04:20:00|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1601871900000|2020-10-05 04:25:00|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1601872200000|2020-10-05 04:30:00|2325.4|2319.4|2324.6|2318.6|2325.4|2319.4|2324.6|2318.6|5
1601872500000|2020-10-05 04:35:00|2324.4|2318.4|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|5
1601872800000|2020-10-05 04:40:00|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|3
1601873100000|2020-10-05 04:45:00|2324.4|2318.4|2324.1|2318.1|2324.9|2318.9|2324.1|2318.1|4
1601873400000|2020-10-05 04:50:00|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1601873700000|2020-10-05 04:55:00|2324.1|2318.1|2325.1|2319.1|2325.1|2319.1|2324.1|2318.1|3
1601874000000|2020-10-05 05:00:00|2324.4|2318.4|2321.1|2315.1|2324.4|2318.4|2321.1|2315.1|10
1601874300000|2020-10-05 05:05:00|2320.9|2314.9|2318.6|2312.6|2320.9|2314.9|2318.6|2312.6|9
1601874600000|2020-10-05 05:10:00|2318.9|2312.9|2317.4|2311.4|2319.9|2313.9|2317.1|2311.1|17
1601874900000|2020-10-05 05:15:00|2317.6|2311.6|2319.4|2313.4|2319.4|2313.4|2317.4|2311.4|11
1601875200000|2020-10-05 05:20:00|2319.1|2313.1|2317.4|2311.4|2319.1|2313.1|2317.1|2311.1|9
1601875500000|2020-10-05 05:25:00|2317.9|2311.9|2321.9|2315.9|2323.1|2317.1|2317.9|2311.9|14
1601875800000|2020-10-05 05:30:00|2322.1|2316.1|2319.9|2313.9|2322.1|2316.1|2319.9|2313.9|9
1601876100000|2020-10-05 05:35:00|2319.1|2313.1|2317.6|2311.6|2319.1|2313.1|2316.6|2310.6|16
1601876400000|2020-10-05 05:40:00|2317.4|2311.4|2314.4|2308.4|2318.6|2312.6|2314.4|2308.4|18
1601876700000|2020-10-05 05:45:00|2314.6|2308.6|2316.9|2310.9|2317.4|2311.4|2314.6|2308.6|20
1601877000000|2020-10-05 05:50:00|2317.6|2311.6|2317.4|2311.4|2318.1|2312.1|2316.1|2310.1|10
1601877300000|2020-10-05 05:55:00|2317.6|2311.6|2317.6|2311.6|2318.9|2312.9|2317.6|2311.6|13
1601877600000|2020-10-05 06:00:00|2317.4|2311.4|2310.1|2304.1|2317.4|2311.4|2310.1|2304.1|51
1601877900000|2020-10-05 06:05:00|2309.6|2303.6|2312.9|2306.9|2313.1|2307.1|2309.6|2303.6|43
1601878200000|2020-10-05 06:10:00|2312.6|2306.6|2311.9|2305.9|2312.9|2306.9|2311.6|2305.6|15
1601878500000|2020-10-05 06:15:00|2312.1|2306.1|2311.9|2305.9|2313.9|2307.9|2311.9|2305.9|23
1601878800000|2020-10-05 06:20:00|2311.6|2305.6|2311.1|2305.1|2312.1|2306.1|2309.6|2303.6|24
1601879100000|2020-10-05 06:25:00|2311.6|2305.6|2312.1|2306.1|2312.6|2306.6|2311.1|2305.1|25
1601879400000|2020-10-05 06:30:00|2311.6|2305.6|2312.1|2306.1|2315.4|2309.4|2310.4|2304.4|21
1601879700000|2020-10-05 06:35:00|2312.4|2306.4|2306.9|2300.9|2312.4|2306.4|2306.1|2300.1|41
1601880000000|2020-10-05 06:40:00|2307.1|2301.1|2306.6|2300.6|2308.4|2302.4|2306.4|2300.4|16
1601880300000|2020-10-05 06:45:00|2306.9|2300.9|2306.1|2300.1|2307.4|2301.4|2305.1|2299.1|24
1601880600000|2020-10-05 06:50:00|2306.4|2300.4|2300.6|2294.6|2306.6|2300.6|2298.9|2292.9|36
1601880900000|2020-10-05 06:55:00|2301.1|2295.1|2297.6|2291.6|2301.4|2295.4|2297.4|2291.4|30
1601881200000|2020-10-05 07:00:00|2297.4|2291.4|2303.9|2297.9|2305.9|2299.9|2296.1|2290.1|89
1601881500000|2020-10-05 07:05:00|2304.1|2298.1|2305.6|2299.6|2312.1|2306.1|2304.1|2298.1|52
1601881800000|2020-10-05 07:10:00|2305.4|2299.4|2306.9|2300.9|2306.9|2300.9|2303.1|2297.1|48
1601882100000|2020-10-05 07:15:00|2307.6|2301.6|2309.4|2303.4|2309.6|2303.6|2305.6|2299.6|26
1601882400000|2020-10-05 07:20:00|2308.9|2302.9|2308.9|2302.9|2311.6|2305.6|2308.4|2302.4|28
1601882700000|2020-10-05 07:25:00|2309.4|2303.4|2311.6|2305.6|2312.4|2306.4|2309.4|2303.4|51
1601883000000|2020-10-05 07:30:00|2311.4|2305.4|2314.6|2308.6|2314.6|2308.6|2311.4|2305.4|44
1601883300000|2020-10-05 07:35:00|2314.4|2308.4|2311.6|2305.6|2315.4|2309.4|2311.4|2305.4|45
1601883600000|2020-10-05 07:40:00|2311.9|2305.9|2316.6|2310.6|2316.6|2310.6|2311.9|2305.9|58
1601883900000|2020-10-05 07:45:00|2316.9|2310.9|2318.4|2312.4|2318.4|2312.4|2314.9|2308.9|28
1601884200000|2020-10-05 07:50:00|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2314.4|2308.4|30
1601884500000|2020-10-05 07:55:00|2318.1|2312.1|2323.1|2317.1|2325.6|2319.6|2318.1|2312.1|51
1601884800000|2020-10-05 08:00:00|2322.6|2316.6|2319.9|2313.9|2323.6|2317.6|2319.6|2313.6|72
1601885100000|2020-10-05 08:05:00|2320.1|2314.1|2318.6|2312.6|2320.9|2314.9|2317.1|2311.1|25
1601885400000|2020-10-05 08:10:00|2318.4|2312.4|2319.9|2313.9|2320.6|2314.6|2316.4|2310.4|34
1601885700000|2020-10-05 08:15:00|2319.6|2313.6|2318.9|2312.9|2321.9|2315.9|2317.6|2311.6|46
1601886000000|2020-10-05 08:20:00|2319.1|2313.1|2319.6|2313.6|2319.9|2313.9|2317.9|2311.9|35
1601886300000|2020-10-05 08:25:00|2319.4|2313.4|2319.1|2313.1|2320.1|2314.1|2319.1|2313.1|20
1601886600000|2020-10-05 08:30:00|2319.4|2313.4|2321.1|2315.1|2323.4|2317.4|2319.4|2313.4|46
1601886900000|2020-10-05 08:35:00|2320.9|2314.9|2319.4|2313.4|2320.9|2314.9|2318.9|2312.9|11
1601887200000|2020-10-05 08:40:00|2319.6|2313.6|2320.6|2314.6|2321.9|2315.9|2319.6|2313.6|17
1601887500000|2020-10-05 08:45:00|2321.1|2315.1|2320.6|2314.6|2322.1|2316.1|2320.6|2314.6|16
1601887800000|2020-10-05 08:50:00|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.4|2314.4|5
1601888100000|2020-10-05 08:55:00|2320.4|2314.4|2321.6|2315.6|2321.9|2315.9|2319.1|2313.1|11
1601888400000|2020-10-05 09:00:00|2321.9|2315.9|2322.4|2316.4|2322.6|2316.6|2321.4|2315.4|15
1601888700000|2020-10-05 09:05:00|2322.6|2316.6|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|4
1601889000000|2020-10-05 09:10:00|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2320.6|2314.6|10
1601889300000|2020-10-05 09:15:00|2321.1|2315.1|2320.4|2314.4|2321.6|2315.6|2319.4|2313.4|18
1601889600000|2020-10-05 09:20:00|2320.6|2314.6|2321.4|2315.4|2321.4|2315.4|2320.4|2314.4|14
1601889900000|2020-10-05 09:25:00|2321.1|2315.1|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|4
1601890200000|2020-10-05 09:30:00|2321.1|2315.1|2319.6|2313.6|2322.1|2316.1|2319.4|2313.4|20
1601890500000|2020-10-05 09:35:00|2319.9|2313.9|2319.9|2313.9|2320.4|2314.4|2318.9|2312.9|32
1601890800000|2020-10-05 09:40:00|2320.1|2314.1|2322.9|2316.9|2323.4|2317.4|2320.1|2314.1|29
1601891100000|2020-10-05 09:45:00|2323.1|2317.1|2322.9|2316.9|2323.9|2317.9|2322.9|2316.9|5
1601891400000|2020-10-05 09:50:00|2322.4|2316.4|2323.9|2317.9|2324.1|2318.1|2321.4|2315.4|20
1601891700000|2020-10-05 09:55:00|2324.4|2318.4|2325.9|2319.9|2326.9|2320.9|2324.1|2318.1|47
1601892000000|2020-10-05 10:00:00|2325.6|2319.6|2321.4|2315.4|2325.6|2319.6|2321.4|2315.4|21
1601892300000|2020-10-05 10:05:00|2321.1|2315.1|2320.6|2314.6|2321.6|2315.6|2319.4|2313.4|22
1601892600000|2020-10-05 10:10:00|2320.4|2314.4|2318.4|2312.4|2320.4|2314.4|2318.4|2312.4|13
1601892900000|2020-10-05 10:15:00|2318.6|2312.6|2321.1|2315.1|2321.4|2315.4|2318.1|2312.1|18
1601893200000|2020-10-05 10:20:00|2320.9|2314.9|2319.6|2313.6|2321.9|2315.9|2319.1|2313.1|22
1601893500000|2020-10-05 10:25:00|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2317.6|2311.6|14
1601893800000|2020-10-05 10:30:00|2319.1|2313.1|2318.6|2312.6|2320.6|2314.6|2318.4|2312.4|23
1601894100000|2020-10-05 10:35:00|2319.4|2313.4|2320.6|2314.6|2320.9|2314.9|2318.4|2312.4|15
1601894400000|2020-10-05 10:40:00|2320.4|2314.4|2321.4|2315.4|2321.6|2315.6|2320.1|2314.1|19
1601894700000|2020-10-05 10:45:00|2321.6|2315.6|2322.4|2316.4|2322.4|2316.4|2321.1|2315.1|11
1601895000000|2020-10-05 10:50:00|2322.6|2316.6|2322.1|2316.1|2323.6|2317.6|2321.6|2315.6|25
1601895300000|2020-10-05 10:55:00|2321.6|2315.6|2322.4|2316.4|2322.6|2316.6|2321.1|2315.1|18
1601895600000|2020-10-05 11:00:00|2322.1|2316.1|2321.1|2315.1|2322.1|2316.1|2321.1|2315.1|21
1601895900000|2020-10-05 11:05:00|2320.6|2314.6|2324.4|2318.4|2324.4|2318.4|2319.4|2313.4|33
1601896200000|2020-10-05 11:10:00|2324.6|2318.6|2323.9|2317.9|2326.1|2320.1|2323.1|2317.1|37
1601896500000|2020-10-05 11:15:00|2325.1|2319.1|2326.1|2320.1|2327.1|2321.1|2325.1|2319.1|19
1601896800000|2020-10-05 11:20:00|2326.4|2320.4|2326.6|2320.6|2326.9|2320.9|2325.9|2319.9|14
1601897100000|2020-10-05 11:25:00|2326.9|2320.9|2328.4|2322.4|2329.6|2323.6|2326.6|2320.6|25
1601897400000|2020-10-05 11:30:00|2328.1|2322.1|2325.1|2319.1|2328.1|2322.1|2323.9|2317.9|29
1601897700000|2020-10-05 11:35:00|2325.4|2319.4|2326.6|2320.6|2327.4|2321.4|2325.4|2319.4|16
1601898000000|2020-10-05 11:40:00|2326.4|2320.4|2322.1|2316.1|2326.4|2320.4|2322.1|2316.1|29
1601898300000|2020-10-05 11:45:00|2322.4|2316.4|2319.4|2313.4|2323.4|2317.4|2319.1|2313.1|50
1601898600000|2020-10-05 11:50:00|2319.6|2313.6|2319.6|2313.6|2320.6|2314.6|2317.4|2311.4|61
1601898900000|2020-10-05 11:55:00|2319.1|2313.1|2320.4|2314.4|2320.4|2314.4|2318.9|2312.9|16
1601899200000|2020-10-05 12:00:00|2320.1|2314.1|2321.4|2315.4|2322.1|2316.1|2320.1|2314.1|20
1601899500000|2020-10-05 12:05:00|2321.6|2315.6|2320.4|2314.4|2322.9|2316.9|2320.4|2314.4|20
1601899800000|2020-10-05 12:10:00|2320.6|2314.6|2319.6|2313.6|2322.6|2316.6|2317.9|2311.9|60
1601900100000|2020-10-05 12:15:00|2319.4|2313.4|2318.1|2312.1|2320.4|2314.4|2317.9|2311.9|30
1601900400000|2020-10-05 12:20:00|2317.9|2311.9|2314.9|2308.9|2318.1|2312.1|2314.1|2308.1|33
1601900700000|2020-10-05 12:25:00|2314.6|2308.6|2314.9|2308.9|2316.1|2310.1|2314.6|2308.6|16
1601901000000|2020-10-05 12:30:00|2315.1|2309.1|2312.6|2306.6|2316.1|2310.1|2311.9|2305.9|41
1601901300000|2020-10-05 12:35:00|2312.4|2306.4|2313.6|2307.6|2313.9|2307.9|2310.9|2304.9|49
1601901600000|2020-10-05 12:40:00|2313.4|2307.4|2316.4|2310.4|2316.9|2310.9|2313.4|2307.4|50
1601901900000|2020-10-05 12:45:00|2316.9|2310.9|2318.6|2312.6|2318.9|2312.9|2315.6|2309.6|45
1601902200000|2020-10-05 12:50:00|2318.4|2312.4|2315.6|2309.6|2318.4|2312.4|2314.9|2308.9|34
1601902500000|2020-10-05 12:55:00|2315.4|2309.4|2317.6|2311.6|2317.9|2311.9|2314.9|2308.9|23
1601902800000|2020-10-05 13:00:00|2317.4|2311.4|2315.9|2309.9|2318.6|2312.6|2314.1|2308.1|55
1601903100000|2020-10-05 13:05:00|2315.6|2309.6|2318.1|2312.1|2321.1|2315.1|2315.6|2309.6|45
1601903400000|2020-10-05 13:10:00|2318.6|2312.6|2319.6|2313.6|2319.6|2313.6|2317.9|2311.9|23
1601903700000|2020-10-05 13:15:00|2320.9|2314.9|2321.9|2315.9|2323.6|2317.6|2319.9|2313.9|37
1601904000000|2020-10-05 13:20:00|2321.6|2315.6|2321.1|2315.1|2322.6|2316.6|2319.4|2313.4|25
1601904300000|2020-10-05 13:25:00|2320.9|2314.9|2322.4|2316.4|2322.4|2316.4|2320.1|2314.1|29
1601904600000|2020-10-05 13:30:00|2323.1|2317.1|2333.1|2327.1|2333.1|2327.1|2322.4|2316.4|65
1601904900000|2020-10-05 13:35:00|2332.9|2326.9|2328.9|2322.9|2337.4|2331.4|2328.1|2322.1|88
1601905200000|2020-10-05 13:40:00|2329.1|2323.1|2334.1|2328.1|2335.1|2329.1|2327.9|2321.9|78
1601905500000|2020-10-05 13:45:00|2334.4|2328.4|2330.4|2324.4|2335.1|2329.1|2328.9|2322.9|44
1601905800000|2020-10-05 13:50:00|2330.6|2324.6|2329.9|2323.9|2332.4|2326.4|2328.6|2322.6|46
1601906100000|2020-10-05 13:55:00|2330.1|2324.1|2332.9|2326.9|2334.1|2328.1|2330.1|2324.1|43
1601906400000|2020-10-05 14:00:00|2333.4|2327.4|2331.1|2325.1|2334.6|2328.6|2329.6|2323.6|46
1601906700000|2020-10-05 14:05:00|2331.4|2325.4|2331.4|2325.4|2333.6|2327.6|2330.6|2324.6|35
1601907000000|2020-10-05 14:10:00|2331.1|2325.1|2326.6|2320.6|2331.1|2325.1|2326.4|2320.4|40
1601907300000|2020-10-05 14:15:00|2326.9|2320.9|2330.4|2324.4|2330.9|2324.9|2326.9|2320.9|39
1601907600000|2020-10-05 14:20:00|2330.9|2324.9|2331.6|2325.6|2335.1|2329.1|2330.9|2324.9|62
1601907900000|2020-10-05 14:25:00|2331.9|2325.9|2335.4|2329.4|2335.4|2329.4|2330.9|2324.9|40
1601908200000|2020-10-05 14:30:00|2335.9|2329.9|2334.9|2328.9|2337.9|2331.9|2334.4|2328.4|90
1601908500000|2020-10-05 14:35:00|2335.1|2329.1|2333.6|2327.6|2337.6|2331.6|2333.1|2327.1|60
1601908800000|2020-10-05 14:40:00|2333.4|2327.4|2328.1|2322.1|2333.4|2327.4|2326.4|2320.4|80
1601909100000|2020-10-05 14:45:00|2328.4|2322.4|2335.4|2329.4|2335.4|2329.4|2328.4|2322.4|96
1601909400000|2020-10-05 14:50:00|2335.1|2329.1|2340.4|2334.4|2340.9|2334.9|2334.1|2328.1|83
1601909700000|2020-10-05 14:55:00|2340.1|2334.1|2327.1|2321.1|2341.6|2335.6|2323.9|2317.9|228
1601910000000|2020-10-05 15:00:00|2326.9|2320.9|2332.9|2326.9|2332.9|2326.9|2326.9|2320.9|49
1601910300000|2020-10-05 15:05:00|2333.1|2327.1|2329.9|2323.9|2333.9|2327.9|2329.9|2323.9|59
1601910600000|2020-10-05 15:10:00|2329.6|2323.6|2330.1|2324.1|2332.4|2326.4|2328.4|2322.4|41
1601910900000|2020-10-05 15:15:00|2330.4|2324.4|2330.1|2324.1|2331.4|2325.4|2326.4|2320.4|51
1601911200000|2020-10-05 15:20:00|2330.6|2324.6|2329.9|2323.9|2331.4|2325.4|2328.6|2322.6|38
1601911500000|2020-10-05 15:25:00|2329.4|2323.4|2327.1|2321.1|2329.4|2323.4|2326.4|2320.4|36
1601911800000|2020-10-05 15:30:00|2326.9|2320.9|2328.6|2322.6|2328.9|2322.9|2326.9|2320.9|8
1601912100000|2020-10-05 15:35:00|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2326.6|2320.6|12
1601912400000|2020-10-05 15:40:00|2327.4|2321.4|2324.6|2318.6|2327.4|2321.4|2324.4|2318.4|24
1601912700000|2020-10-05 15:45:00|2324.9|2318.9|2326.6|2320.6|2327.1|2321.1|2324.9|2318.9|15
1601913000000|2020-10-05 15:50:00|2326.9|2320.9|2326.6|2320.6|2327.1|2321.1|2325.6|2319.6|17
1601913300000|2020-10-05 15:55:00|2326.9|2320.9|2327.1|2321.1|2328.6|2322.6|2326.9|2320.9|23
1601913600000|2020-10-05 16:00:00|2327.4|2321.4|2326.1|2320.1|2327.6|2321.6|2325.9|2319.9|9
1601913900000|2020-10-05 16:05:00|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|4
1601914200000|2020-10-05 16:10:00|2325.9|2319.9|2326.9|2320.9|2327.1|2321.1|2325.9|2319.9|7
1601914500000|2020-10-05 16:15:00|2326.6|2320.6|2327.4|2321.4|2327.4|2321.4|2326.6|2320.6|4
1601914800000|2020-10-05 16:20:00|2327.1|2321.1|2327.9|2321.9|2328.1|2322.1|2327.1|2321.1|4
1601915100000|2020-10-05 16:25:00|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1601915400000|2020-10-05 16:30:00|2327.9|2321.9|2329.9|2323.9|2329.9|2323.9|2327.6|2321.6|15
1601915700000|2020-10-05 16:35:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1601916000000|2020-10-05 16:40:00|2331.9|2325.9|2332.9|2326.9|2333.1|2327.1|2331.9|2325.9|5
1601916300000|2020-10-05 16:45:00|2332.4|2326.4|2333.4|2327.4|2334.1|2328.1|2332.1|2326.1|16
1601916600000|2020-10-05 16:50:00|2332.9|2326.9|2335.4|2329.4|2335.4|2329.4|2331.6|2325.6|12
1601916900000|2020-10-05 16:55:00|2336.1|2330.1|2332.9|2326.9|2336.9|2330.9|2332.9|2326.9|17
1601942400000|2020-10-06 00:00:00|2337.1|2331.1|2337.4|2331.4|2337.4|2331.4|2335.9|2329.9|3
1601943000000|2020-10-06 00:10:00|2337.1|2331.1|2341.4|2335.4|2341.4|2335.4|2336.6|2330.6|13
1601943300000|2020-10-06 00:15:00|2341.1|2335.1|2338.9|2332.9|2341.1|2335.1|2338.9|2332.9|4
1601943600000|2020-10-06 00:20:00|2339.1|2333.1|2339.6|2333.6|2339.9|2333.9|2339.1|2333.1|5
1601944500000|2020-10-06 00:35:00|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1601944800000|2020-10-06 00:40:00|2339.1|2333.1|2338.4|2332.4|2339.1|2333.1|2338.4|2332.4|2
1601945100000|2020-10-06 00:45:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1601945400000|2020-10-06 00:50:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1601945700000|2020-10-06 00:55:00|2339.6|2333.6|2340.4|2334.4|2340.4|2334.4|2339.6|2333.6|4
1601946000000|2020-10-06 01:00:00|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1601946300000|2020-10-06 01:05:00|2340.1|2334.1|2340.6|2334.6|2340.9|2334.9|2340.1|2334.1|4
1601946600000|2020-10-06 01:10:00|2341.1|2335.1|2339.9|2333.9|2341.6|2335.6|2339.6|2333.6|10
1601946900000|2020-10-06 01:15:00|2340.1|2334.1|2337.6|2331.6|2340.1|2334.1|2337.6|2331.6|8
1601947200000|2020-10-06 01:20:00|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|1
1601947800000|2020-10-06 01:30:00|2337.6|2331.6|2337.4|2331.4|2337.6|2331.6|2336.4|2330.4|7
1601948400000|2020-10-06 01:40:00|2337.6|2331.6|2339.9|2333.9|2341.1|2335.1|2337.6|2331.6|14
1601948700000|2020-10-06 01:45:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1601949000000|2020-10-06 01:50:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1601949600000|2020-10-06 02:00:00|2340.9|2334.9|2341.1|2335.1|2341.1|2335.1|2340.9|2334.9|2
1601949900000|2020-10-06 02:05:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1601950200000|2020-10-06 02:10:00|2341.4|2335.4|2342.9|2336.9|2342.9|2336.9|2341.4|2335.4|4
1601951100000|2020-10-06 02:25:00|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1601951400000|2020-10-06 02:30:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1601951700000|2020-10-06 02:35:00|2341.6|2335.6|2340.1|2334.1|2341.6|2335.6|2340.1|2334.1|5
1601952000000|2020-10-06 02:40:00|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2338.6|2332.6|11
1601952300000|2020-10-06 02:45:00|2339.6|2333.6|2338.4|2332.4|2339.6|2333.6|2338.4|2332.4|4
1601952900000|2020-10-06 02:55:00|2338.1|2332.1|2337.1|2331.1|2338.1|2332.1|2336.6|2330.6|4
1601953200000|2020-10-06 03:00:00|2336.9|2330.9|2335.9|2329.9|2336.9|2330.9|2335.6|2329.6|8
1601953500000|2020-10-06 03:05:00|2336.1|2330.1|2335.4|2329.4|2337.6|2331.6|2335.4|2329.4|10
1601953800000|2020-10-06 03:10:00|2335.1|2329.1|2334.6|2328.6|2335.4|2329.4|2334.6|2328.6|7
1601954100000|2020-10-06 03:15:00|2334.9|2328.9|2334.6|2328.6|2335.1|2329.1|2334.4|2328.4|8
1601954400000|2020-10-06 03:20:00|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.1|2328.1|10
1601954700000|2020-10-06 03:25:00|2336.1|2330.1|2335.6|2329.6|2336.4|2330.4|2335.4|2329.4|8
1601955000000|2020-10-06 03:30:00|2335.9|2329.9|2336.1|2330.1|2337.6|2331.6|2335.9|2329.9|17
1601955300000|2020-10-06 03:35:00|2335.9|2329.9|2336.4|2330.4|2336.9|2330.9|2335.6|2329.6|15
1601955600000|2020-10-06 03:40:00|2335.9|2329.9|2336.6|2330.6|2336.6|2330.6|2335.6|2329.6|18
1601955900000|2020-10-06 03:45:00|2336.4|2330.4|2335.1|2329.1|2336.9|2330.9|2335.1|2329.1|13
1601956200000|2020-10-06 03:50:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.1|2328.1|4
1601956500000|2020-10-06 03:55:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1601956800000|2020-10-06 04:00:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1601957100000|2020-10-06 04:05:00|2334.6|2328.6|2336.9|2330.9|2336.9|2330.9|2334.6|2328.6|5
1601957400000|2020-10-06 04:10:00|2336.6|2330.6|2335.9|2329.9|2336.9|2330.9|2335.9|2329.9|8
1601957700000|2020-10-06 04:15:00|2336.1|2330.1|2337.1|2331.1|2337.1|2331.1|2336.1|2330.1|6
1601958000000|2020-10-06 04:20:00|2336.9|2330.9|2335.1|2329.1|2336.9|2330.9|2335.1|2329.1|6
1601958300000|2020-10-06 04:25:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2335.4|2329.4|3
1601958900000|2020-10-06 04:35:00|2335.6|2329.6|2335.1|2329.1|2336.9|2330.9|2334.9|2328.9|17
1601959200000|2020-10-06 04:40:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|9
1601959500000|2020-10-06 04:45:00|2335.1|2329.1|2334.9|2328.9|2336.6|2330.6|2333.9|2327.9|12
1601959800000|2020-10-06 04:50:00|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1601960100000|2020-10-06 04:55:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|4
1601960400000|2020-10-06 05:00:00|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2333.9|2327.9|4
1601960700000|2020-10-06 05:05:00|2333.1|2327.1|2332.4|2326.4|2333.1|2327.1|2332.4|2326.4|6
1601961000000|2020-10-06 05:10:00|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1601961300000|2020-10-06 05:15:00|2332.1|2326.1|2333.6|2327.6|2333.6|2327.6|2331.9|2325.9|6
1601961600000|2020-10-06 05:20:00|2333.9|2327.9|2331.4|2325.4|2333.9|2327.9|2331.4|2325.4|9
1601961900000|2020-10-06 05:25:00|2331.1|2325.1|2329.9|2323.9|2331.1|2325.1|2329.9|2323.9|3
1601962200000|2020-10-06 05:30:00|2330.4|2324.4|2331.1|2325.1|2331.1|2325.1|2330.4|2324.4|4
1601962500000|2020-10-06 05:35:00|2331.6|2325.6|2331.1|2325.1|2331.6|2325.6|2329.4|2323.4|14
1601962800000|2020-10-06 05:40:00|2331.4|2325.4|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|9
1601963100000|2020-10-06 05:45:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1601963400000|2020-10-06 05:50:00|2332.1|2326.1|2332.9|2326.9|2333.4|2327.4|2332.1|2326.1|13
1601963700000|2020-10-06 05:55:00|2333.1|2327.1|2332.1|2326.1|2333.6|2327.6|2332.1|2326.1|7
1601964000000|2020-10-06 06:00:00|2331.9|2325.9|2333.6|2327.6|2333.6|2327.6|2331.9|2325.9|6
1601964300000|2020-10-06 06:05:00|2333.9|2327.9|2335.6|2329.6|2337.1|2331.1|2333.9|2327.9|18
1601964600000|2020-10-06 06:10:00|2335.4|2329.4|2334.4|2328.4|2335.4|2329.4|2334.1|2328.1|11
1601964900000|2020-10-06 06:15:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|4
1601965200000|2020-10-06 06:20:00|2334.1|2328.1|2335.6|2329.6|2335.6|2329.6|2333.9|2327.9|9
1601965500000|2020-10-06 06:25:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1601965800000|2020-10-06 06:30:00|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|4
1601966100000|2020-10-06 06:35:00|2334.6|2328.6|2330.9|2324.9|2334.6|2328.6|2330.6|2324.6|25
1601966400000|2020-10-06 06:40:00|2330.6|2324.6|2328.1|2322.1|2331.4|2325.4|2326.6|2320.6|33
1601966700000|2020-10-06 06:45:00|2327.9|2321.9|2329.9|2323.9|2330.1|2324.1|2327.1|2321.1|13
1601967000000|2020-10-06 06:50:00|2329.6|2323.6|2329.1|2323.1|2330.4|2324.4|2327.9|2321.9|20
1601967300000|2020-10-06 06:55:00|2328.6|2322.6|2329.9|2323.9|2331.4|2325.4|2328.6|2322.6|18
1601967600000|2020-10-06 07:00:00|2330.1|2324.1|2338.4|2332.4|2338.6|2332.6|2327.9|2321.9|77
1601967900000|2020-10-06 07:05:00|2338.6|2332.6|2342.4|2336.4|2343.9|2337.9|2338.6|2332.6|116
1601968200000|2020-10-06 07:10:00|2342.1|2336.1|2343.9|2337.9|2344.1|2338.1|2339.4|2333.4|58
1601968500000|2020-10-06 07:15:00|2343.6|2337.6|2341.6|2335.6|2344.9|2338.9|2339.9|2333.9|70
1601968800000|2020-10-06 07:20:00|2341.4|2335.4|2345.1|2339.1|2346.6|2340.6|2338.9|2332.9|72
1601969100000|2020-10-06 07:25:00|2344.9|2338.9|2345.4|2339.4|2346.9|2340.9|2342.9|2336.9|46
1601969400000|2020-10-06 07:30:00|2345.6|2339.6|2345.9|2339.9|2346.9|2340.9|2344.9|2338.9|57
1601969700000|2020-10-06 07:35:00|2346.1|2340.1|2343.4|2337.4|2346.1|2340.1|2343.1|2337.1|46
1601970000000|2020-10-06 07:40:00|2343.6|2337.6|2341.4|2335.4|2344.1|2338.1|2340.1|2334.1|25
1601970300000|2020-10-06 07:45:00|2341.1|2335.1|2342.1|2336.1|2342.1|2336.1|2340.1|2334.1|31
1601970600000|2020-10-06 07:50:00|2342.4|2336.4|2345.4|2339.4|2345.4|2339.4|2341.9|2335.9|43
1601970900000|2020-10-06 07:55:00|2345.1|2339.1|2353.6|2347.6|2353.6|2347.6|2344.9|2338.9|39
1601971200000|2020-10-06 08:00:00|2353.4|2347.4|2351.9|2345.9|2355.9|2349.9|2351.9|2345.9|51
1601971500000|2020-10-06 08:05:00|2352.4|2346.4|2350.6|2344.6|2352.4|2346.4|2349.4|2343.4|48
1601971800000|2020-10-06 08:10:00|2350.4|2344.4|2350.6|2344.6|2351.6|2345.6|2349.1|2343.1|29
1601972100000|2020-10-06 08:15:00|2350.9|2344.9|2350.9|2344.9|2352.1|2346.1|2350.6|2344.6|21
1601972400000|2020-10-06 08:20:00|2351.1|2345.1|2347.4|2341.4|2351.6|2345.6|2347.4|2341.4|44
1601972700000|2020-10-06 08:25:00|2347.6|2341.6|2349.6|2343.6|2349.6|2343.6|2347.1|2341.1|41
1601973000000|2020-10-06 08:30:00|2349.4|2343.4|2347.1|2341.1|2349.4|2343.4|2347.1|2341.1|26
1601973300000|2020-10-06 08:35:00|2346.4|2340.4|2346.6|2340.6|2348.6|2342.6|2345.1|2339.1|27
1601973600000|2020-10-06 08:40:00|2346.9|2340.9|2344.1|2338.1|2346.9|2340.9|2343.4|2337.4|41
1601973900000|2020-10-06 08:45:00|2344.4|2338.4|2346.1|2340.1|2346.6|2340.6|2344.4|2338.4|27
1601974200000|2020-10-06 08:50:00|2346.9|2340.9|2351.4|2345.4|2351.4|2345.4|2346.9|2340.9|18
1601974500000|2020-10-06 08:55:00|2351.1|2345.1|2350.1|2344.1|2351.4|2345.4|2349.6|2343.6|27
1601974800000|2020-10-06 09:00:00|2349.9|2343.9|2349.9|2343.9|2350.6|2344.6|2348.9|2342.9|15
1601975100000|2020-10-06 09:05:00|2350.4|2344.4|2348.6|2342.6|2350.9|2344.9|2348.6|2342.6|20
1601975400000|2020-10-06 09:10:00|2348.4|2342.4|2350.9|2344.9|2350.9|2344.9|2347.6|2341.6|21
1601975700000|2020-10-06 09:15:00|2350.6|2344.6|2347.4|2341.4|2350.6|2344.6|2347.4|2341.4|30
1601976000000|2020-10-06 09:20:00|2347.6|2341.6|2347.9|2341.9|2349.4|2343.4|2346.4|2340.4|25
1601976300000|2020-10-06 09:25:00|2347.6|2341.6|2346.4|2340.4|2347.9|2341.9|2345.9|2339.9|31
1601976600000|2020-10-06 09:30:00|2346.1|2340.1|2346.6|2340.6|2347.9|2341.9|2346.1|2340.1|16
1601976900000|2020-10-06 09:35:00|2346.4|2340.4|2347.4|2341.4|2347.9|2341.9|2346.4|2340.4|14
1601977200000|2020-10-06 09:40:00|2347.6|2341.6|2347.4|2341.4|2347.9|2341.9|2347.1|2341.1|6
1601977500000|2020-10-06 09:45:00|2347.6|2341.6|2346.9|2340.9|2347.9|2341.9|2346.6|2340.6|14
1601977800000|2020-10-06 09:50:00|2347.1|2341.1|2346.1|2340.1|2347.4|2341.4|2345.1|2339.1|18
1601978100000|2020-10-06 09:55:00|2345.9|2339.9|2345.1|2339.1|2346.4|2340.4|2344.6|2338.6|27
1601978400000|2020-10-06 10:00:00|2344.9|2338.9|2344.1|2338.1|2344.9|2338.9|2344.1|2338.1|14
1601978700000|2020-10-06 10:05:00|2343.4|2337.4|2343.9|2337.9|2343.9|2337.9|2341.9|2335.9|28
1601979000000|2020-10-06 10:10:00|2343.6|2337.6|2344.1|2338.1|2344.6|2338.6|2343.4|2337.4|13
1601979300000|2020-10-06 10:15:00|2344.4|2338.4|2346.9|2340.9|2346.9|2340.9|2344.4|2338.4|24
1601979600000|2020-10-06 10:20:00|2346.6|2340.6|2347.9|2341.9|2348.1|2342.1|2346.6|2340.6|10
1601979900000|2020-10-06 10:25:00|2348.1|2342.1|2348.6|2342.6|2349.4|2343.4|2347.4|2341.4|28
1601980200000|2020-10-06 10:30:00|2348.9|2342.9|2348.1|2342.1|2349.6|2343.6|2347.6|2341.6|28
1601980500000|2020-10-06 10:35:00|2348.4|2342.4|2348.1|2342.1|2348.9|2342.9|2348.1|2342.1|12
1601980800000|2020-10-06 10:40:00|2347.9|2341.9|2347.9|2341.9|2348.1|2342.1|2346.9|2340.9|16
1601981100000|2020-10-06 10:45:00|2347.6|2341.6|2349.6|2343.6|2350.6|2344.6|2347.6|2341.6|16
1601981400000|2020-10-06 10:50:00|2349.9|2343.9|2348.4|2342.4|2350.1|2344.1|2348.4|2342.4|10
1601981700000|2020-10-06 10:55:00|2348.1|2342.1|2349.4|2343.4|2349.9|2343.9|2347.4|2341.4|17
1601982000000|2020-10-06 11:00:00|2349.1|2343.1|2348.1|2342.1|2349.1|2343.1|2346.9|2340.9|17
1601982300000|2020-10-06 11:05:00|2347.6|2341.6|2349.6|2343.6|2350.6|2344.6|2347.6|2341.6|21
1601982600000|2020-10-06 11:10:00|2349.9|2343.9|2349.9|2343.9|2350.9|2344.9|2349.9|2343.9|20
1601982900000|2020-10-06 11:15:00|2350.4|2344.4|2348.4|2342.4|2350.9|2344.9|2348.4|2342.4|15
1601983200000|2020-10-06 11:20:00|2348.6|2342.6|2349.6|2343.6|2350.6|2344.6|2348.6|2342.6|22
1601983500000|2020-10-06 11:25:00|2349.4|2343.4|2351.9|2345.9|2351.9|2345.9|2349.4|2343.4|22
1601983800000|2020-10-06 11:30:00|2352.1|2346.1|2350.6|2344.6|2352.1|2346.1|2348.4|2342.4|41
1601984100000|2020-10-06 11:35:00|2350.9|2344.9|2352.4|2346.4|2352.9|2346.9|2349.4|2343.4|30
1601984400000|2020-10-06 11:40:00|2351.6|2345.6|2352.4|2346.4|2352.4|2346.4|2351.1|2345.1|22
1601984700000|2020-10-06 11:45:00|2352.6|2346.6|2351.6|2345.6|2354.9|2348.9|2351.6|2345.6|39
1601985000000|2020-10-06 11:50:00|2351.9|2345.9|2353.1|2347.1|2354.9|2348.9|2351.9|2345.9|43
1601985300000|2020-10-06 11:55:00|2352.9|2346.9|2353.9|2347.9|2354.9|2348.9|2352.9|2346.9|30
1601985600000|2020-10-06 12:00:00|2354.1|2348.1|2352.9|2346.9|2354.9|2348.9|2352.9|2346.9|32
1601985900000|2020-10-06 12:05:00|2352.6|2346.6|2354.1|2348.1|2354.6|2348.6|2352.6|2346.6|25
1601986200000|2020-10-06 12:10:00|2354.4|2348.4|2352.4|2346.4|2354.4|2348.4|2352.4|2346.4|12
1601986500000|2020-10-06 12:15:00|2352.6|2346.6|2350.4|2344.4|2352.9|2346.9|2350.4|2344.4|33
1601986800000|2020-10-06 12:20:00|2349.6|2343.6|2349.9|2343.9|2352.1|2346.1|2348.9|2342.9|40
1601987100000|2020-10-06 12:25:00|2349.6|2343.6|2352.4|2346.4|2352.4|2346.4|2349.1|2343.1|41
1601987400000|2020-10-06 12:30:00|2352.1|2346.1|2347.1|2341.1|2352.1|2346.1|2347.1|2341.1|62
1601987700000|2020-10-06 12:35:00|2347.9|2341.9|2346.9|2340.9|2350.1|2344.1|2346.9|2340.9|61
1601988000000|2020-10-06 12:40:00|2347.4|2341.4|2346.1|2340.1|2348.4|2342.4|2345.6|2339.6|39
1601988300000|2020-10-06 12:45:00|2345.9|2339.9|2346.1|2340.1|2346.9|2340.9|2343.4|2337.4|60
1601988600000|2020-10-06 12:50:00|2345.9|2339.9|2343.1|2337.1|2346.6|2340.6|2343.1|2337.1|34
1601988900000|2020-10-06 12:55:00|2343.4|2337.4|2348.1|2342.1|2348.1|2342.1|2343.4|2337.4|68
1601989200000|2020-10-06 13:00:00|2347.9|2341.9|2347.1|2341.1|2348.4|2342.4|2345.6|2339.6|49
1601989500000|2020-10-06 13:05:00|2347.4|2341.4|2348.9|2342.9|2349.6|2343.6|2345.6|2339.6|43
1601989800000|2020-10-06 13:10:00|2348.6|2342.6|2350.1|2344.1|2351.4|2345.4|2348.4|2342.4|44
1601990100000|2020-10-06 13:15:00|2350.4|2344.4|2351.6|2345.6|2352.4|2346.4|2347.4|2341.4|49
1601990400000|2020-10-06 13:20:00|2351.4|2345.4|2347.6|2341.6|2352.4|2346.4|2347.6|2341.6|33
1601990700000|2020-10-06 13:25:00|2347.4|2341.4|2349.6|2343.6|2349.6|2343.6|2346.4|2340.4|51
1601991000000|2020-10-06 13:30:00|2349.4|2343.4|2351.6|2345.6|2351.6|2345.6|2349.1|2343.1|59
1601991300000|2020-10-06 13:35:00|2352.1|2346.1|2352.6|2346.6|2352.9|2346.9|2351.6|2345.6|24
1601991600000|2020-10-06 13:40:00|2352.9|2346.9|2353.6|2347.6|2353.9|2347.9|2352.9|2346.9|32
1601991900000|2020-10-06 13:45:00|2353.9|2347.9|2355.6|2349.6|2355.6|2349.6|2353.4|2347.4|32
1601992200000|2020-10-06 13:50:00|2355.4|2349.4|2358.4|2352.4|2360.9|2354.9|2355.1|2349.1|60
1601992500000|2020-10-06 13:55:00|2358.1|2352.1|2357.6|2351.6|2359.9|2353.9|2357.4|2351.4|40
1601992800000|2020-10-06 14:00:00|2357.9|2351.9|2358.9|2352.9|2360.1|2354.1|2357.4|2351.4|35
1601993100000|2020-10-06 14:05:00|2358.6|2352.6|2362.6|2356.6|2362.6|2356.6|2358.4|2352.4|23
1601993400000|2020-10-06 14:10:00|2363.1|2357.1|2361.9|2355.9|2365.4|2359.4|2360.6|2354.6|55
1601993700000|2020-10-06 14:15:00|2362.1|2356.1|2364.1|2358.1|2367.1|2361.1|2362.1|2356.1|86
1601994000000|2020-10-06 14:20:00|2364.4|2358.4|2369.1|2363.1|2369.4|2363.4|2364.1|2358.1|46
1601994300000|2020-10-06 14:25:00|2369.4|2363.4|2370.6|2364.6|2371.1|2365.1|2368.9|2362.9|52
1601994600000|2020-10-06 14:30:00|2370.9|2364.9|2373.9|2367.9|2374.9|2368.9|2369.9|2363.9|63
1601994900000|2020-10-06 14:35:00|2374.1|2368.1|2375.9|2369.9|2376.4|2370.4|2374.1|2368.1|59
1601995200000|2020-10-06 14:40:00|2376.1|2370.1|2370.9|2364.9|2377.9|2371.9|2370.4|2364.4|112
1601995500000|2020-10-06 14:45:00|2370.4|2364.4|2368.4|2362.4|2370.6|2364.6|2367.9|2361.9|80
1601995800000|2020-10-06 14:50:00|2368.6|2362.6|2372.4|2366.4|2377.6|2371.6|2368.6|2362.6|142
1601996100000|2020-10-06 14:55:00|2372.1|2366.1|2363.6|2357.6|2375.6|2369.6|2360.1|2354.1|244
1601996400000|2020-10-06 15:00:00|2363.9|2357.9|2363.6|2357.6|2365.6|2359.6|2362.4|2356.4|71
1601996700000|2020-10-06 15:05:00|2363.9|2357.9|2360.1|2354.1|2363.9|2357.9|2360.1|2354.1|65
1601997000000|2020-10-06 15:10:00|2359.9|2353.9|2360.1|2354.1|2362.1|2356.1|2359.1|2353.1|40
1601997300000|2020-10-06 15:15:00|2360.4|2354.4|2361.4|2355.4|2362.9|2356.9|2359.6|2353.6|48
1601997600000|2020-10-06 15:20:00|2361.1|2355.1|2362.4|2356.4|2363.1|2357.1|2360.6|2354.6|64
1601997900000|2020-10-06 15:25:00|2362.6|2356.6|2360.9|2354.9|2362.9|2356.9|2359.4|2353.4|65
1601998200000|2020-10-06 15:30:00|2361.1|2355.1|2363.4|2357.4|2364.1|2358.1|2360.4|2354.4|46
1601998500000|2020-10-06 15:35:00|2363.6|2357.6|2364.9|2358.9|2365.4|2359.4|2363.4|2357.4|30
1601998800000|2020-10-06 15:40:00|2364.6|2358.6|2361.4|2355.4|2364.6|2358.6|2359.6|2353.6|33
1601999100000|2020-10-06 15:45:00|2361.6|2355.6|2359.1|2353.1|2361.6|2355.6|2358.6|2352.6|20
1601999400000|2020-10-06 15:50:00|2358.9|2352.9|2357.9|2351.9|2359.6|2353.6|2357.9|2351.9|11
1601999700000|2020-10-06 15:55:00|2358.1|2352.1|2356.1|2350.1|2359.9|2353.9|2353.9|2347.9|48
1602000000000|2020-10-06 16:00:00|2355.9|2349.9|2358.6|2352.6|2358.6|2352.6|2354.6|2348.6|16
1602000300000|2020-10-06 16:05:00|2359.4|2353.4|2357.9|2351.9|2359.9|2353.9|2357.4|2351.4|15
1602000600000|2020-10-06 16:10:00|2357.6|2351.6|2361.4|2355.4|2361.4|2355.4|2357.1|2351.1|13
1602000900000|2020-10-06 16:15:00|2362.4|2356.4|2362.1|2356.1|2362.4|2356.4|2361.4|2355.4|4
1602001200000|2020-10-06 16:20:00|2362.9|2356.9|2363.6|2357.6|2363.9|2357.9|2362.9|2356.9|3
1602001500000|2020-10-06 16:25:00|2363.9|2357.9|2363.4|2357.4|2364.1|2358.1|2363.1|2357.1|6
1602001800000|2020-10-06 16:30:00|2363.9|2357.9|2363.6|2357.6|2364.1|2358.1|2363.6|2357.6|4
1602002400000|2020-10-06 16:40:00|2363.9|2357.9|2364.1|2358.1|2364.1|2358.1|2363.9|2357.9|2
1602002700000|2020-10-06 16:45:00|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|2364.6|2358.6|1
1602003300000|2020-10-06 16:55:00|2364.5|2358.5|2363.5|2357.5|2364.5|2358.5|2361|2355|14
1602028800000|2020-10-07 00:00:00|2341.4|2335.4|2335.9|2329.9|2341.4|2335.4|2335.9|2329.9|20
1602029100000|2020-10-07 00:05:00|2335.4|2329.4|2338.9|2332.9|2342.4|2336.4|2333.6|2327.6|59
1602029400000|2020-10-07 00:10:00|2339.1|2333.1|2340.6|2334.6|2340.9|2334.9|2339.1|2333.1|7
1602029700000|2020-10-07 00:15:00|2340.9|2334.9|2342.9|2336.9|2342.9|2336.9|2340.9|2334.9|8
1602030000000|2020-10-07 00:20:00|2343.4|2337.4|2341.9|2335.9|2343.4|2337.4|2341.6|2335.6|7
1602030900000|2020-10-07 00:35:00|2342.1|2336.1|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|2
1602031200000|2020-10-07 00:40:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2341.6|2335.6|4
1602031500000|2020-10-07 00:45:00|2342.4|2336.4|2342.9|2336.9|2343.4|2337.4|2342.4|2336.4|9
1602031800000|2020-10-07 00:50:00|2343.1|2337.1|2342.9|2336.9|2343.6|2337.6|2342.9|2336.9|4
1602032400000|2020-10-07 01:00:00|2342.1|2336.1|2339.9|2333.9|2342.1|2336.1|2339.4|2333.4|11
1602032700000|2020-10-07 01:05:00|2340.1|2334.1|2340.4|2334.4|2342.4|2336.4|2340.1|2334.1|15
1602033000000|2020-10-07 01:10:00|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1602033300000|2020-10-07 01:15:00|2339.6|2333.6|2342.6|2336.6|2342.6|2336.6|2339.6|2333.6|14
1602033600000|2020-10-07 01:20:00|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.1|2336.1|4
1602033900000|2020-10-07 01:25:00|2342.4|2336.4|2340.6|2334.6|2342.4|2336.4|2340.6|2334.6|6
1602034200000|2020-10-07 01:30:00|2340.4|2334.4|2340.4|2334.4|2341.4|2335.4|2339.4|2333.4|27
1602034500000|2020-10-07 01:35:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|5
1602034800000|2020-10-07 01:40:00|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|4
1602035100000|2020-10-07 01:45:00|2340.9|2334.9|2343.1|2337.1|2343.4|2337.4|2340.9|2334.9|22
1602035400000|2020-10-07 01:50:00|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1602035700000|2020-10-07 01:55:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1602036000000|2020-10-07 02:00:00|2345.9|2339.9|2345.1|2339.1|2346.1|2340.1|2344.1|2338.1|9
1602036300000|2020-10-07 02:05:00|2345.4|2339.4|2346.1|2340.1|2346.1|2340.1|2345.4|2339.4|4
1602036600000|2020-10-07 02:10:00|2347.1|2341.1|2346.4|2340.4|2347.1|2341.1|2346.4|2340.4|2
1602036900000|2020-10-07 02:15:00|2346.1|2340.1|2346.4|2340.4|2346.9|2340.9|2346.1|2340.1|5
1602037200000|2020-10-07 02:20:00|2346.1|2340.1|2346.4|2340.4|2347.1|2341.1|2345.9|2339.9|4
1602037800000|2020-10-07 02:30:00|2346.6|2340.6|2346.4|2340.4|2346.6|2340.6|2346.4|2340.4|2
1602038400000|2020-10-07 02:40:00|2346.1|2340.1|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|3
1602039300000|2020-10-07 02:55:00|2345.4|2339.4|2344.4|2338.4|2345.4|2339.4|2344.4|2338.4|7
1602039600000|2020-10-07 03:00:00|2343.9|2337.9|2342.4|2336.4|2343.9|2337.9|2341.6|2335.6|8
1602039900000|2020-10-07 03:05:00|2342.6|2336.6|2344.1|2338.1|2344.1|2338.1|2342.4|2336.4|8
1602040200000|2020-10-07 03:10:00|2343.9|2337.9|2342.1|2336.1|2343.9|2337.9|2342.1|2336.1|9
1602040500000|2020-10-07 03:15:00|2342.6|2336.6|2341.1|2335.1|2342.6|2336.6|2340.9|2334.9|7
1602040800000|2020-10-07 03:20:00|2340.9|2334.9|2341.1|2335.1|2341.4|2335.4|2340.6|2334.6|12
1602041100000|2020-10-07 03:25:00|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.1|2335.1|5
1602041400000|2020-10-07 03:30:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1602041700000|2020-10-07 03:35:00|2340.9|2334.9|2341.6|2335.6|2341.6|2335.6|2340.6|2334.6|7
1602042300000|2020-10-07 03:45:00|2342.6|2336.6|2343.1|2337.1|2343.1|2337.1|2342.6|2336.6|2
1602042600000|2020-10-07 03:50:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1602043200000|2020-10-07 04:00:00|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.9|2335.9|2
1602043500000|2020-10-07 04:05:00|2342.1|2336.1|2343.9|2337.9|2343.9|2337.9|2342.1|2336.1|9
1602043800000|2020-10-07 04:10:00|2344.1|2338.1|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|3
1602044100000|2020-10-07 04:15:00|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344.1|2338.1|4
1602044400000|2020-10-07 04:20:00|2344.4|2338.4|2344.9|2338.9|2344.9|2338.9|2344.4|2338.4|5
1602044700000|2020-10-07 04:25:00|2344.6|2338.6|2343.9|2337.9|2344.9|2338.9|2343.9|2337.9|8
1602045000000|2020-10-07 04:30:00|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.1|2337.1|4
1602045300000|2020-10-07 04:35:00|2343.1|2337.1|2343.6|2337.6|2343.9|2337.9|2342.4|2336.4|12
1602045600000|2020-10-07 04:40:00|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|20
1602045900000|2020-10-07 04:45:00|2343.9|2337.9|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|17
1602046200000|2020-10-07 04:50:00|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2342.9|2336.9|6
1602046500000|2020-10-07 04:55:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1602046800000|2020-10-07 05:00:00|2343.4|2337.4|2341.9|2335.9|2343.4|2337.4|2341.6|2335.6|8
1602047100000|2020-10-07 05:05:00|2342.1|2336.1|2341.6|2335.6|2342.6|2336.6|2341.6|2335.6|7
1602047400000|2020-10-07 05:10:00|2341.9|2335.9|2342.4|2336.4|2343.4|2337.4|2341.9|2335.9|10
1602047700000|2020-10-07 05:15:00|2342.6|2336.6|2342.6|2336.6|2343.1|2337.1|2342.4|2336.4|6
1602048000000|2020-10-07 05:20:00|2342.9|2336.9|2342.9|2336.9|2343.1|2337.1|2342.9|2336.9|5
1602048300000|2020-10-07 05:25:00|2343.1|2337.1|2344.1|2338.1|2344.4|2338.4|2342.9|2336.9|8
1602048600000|2020-10-07 05:30:00|2344.4|2338.4|2344.6|2338.6|2344.9|2338.9|2344.1|2338.1|6
1602048900000|2020-10-07 05:35:00|2344.9|2338.9|2346.4|2340.4|2346.9|2340.9|2344.9|2338.9|14
1602049200000|2020-10-07 05:40:00|2346.6|2340.6|2347.1|2341.1|2348.6|2342.6|2346.6|2340.6|22
1602049500000|2020-10-07 05:45:00|2347.4|2341.4|2349.4|2343.4|2349.6|2343.6|2347.4|2341.4|12
1602049800000|2020-10-07 05:50:00|2349.1|2343.1|2352.1|2346.1|2352.4|2346.4|2348.6|2342.6|18
1602050100000|2020-10-07 05:55:00|2351.9|2345.9|2351.1|2345.1|2351.9|2345.9|2350.4|2344.4|14
1602050400000|2020-10-07 06:00:00|2350.9|2344.9|2351.4|2345.4|2351.6|2345.6|2350.9|2344.9|14
1602050700000|2020-10-07 06:05:00|2351.6|2345.6|2353.9|2347.9|2355.6|2349.6|2351.6|2345.6|19
1602051000000|2020-10-07 06:10:00|2353.6|2347.6|2354.4|2348.4|2355.1|2349.1|2353.6|2347.6|15
1602051300000|2020-10-07 06:15:00|2354.6|2348.6|2356.6|2350.6|2356.9|2350.9|2354.6|2348.6|8
1602051600000|2020-10-07 06:20:00|2356.4|2350.4|2356.1|2350.1|2356.6|2350.6|2355.4|2349.4|16
1602051900000|2020-10-07 06:25:00|2355.9|2349.9|2351.9|2345.9|2355.9|2349.9|2351.1|2345.1|28
1602052200000|2020-10-07 06:30:00|2352.1|2346.1|2353.6|2347.6|2353.6|2347.6|2351.6|2345.6|14
1602052500000|2020-10-07 06:35:00|2353.4|2347.4|2352.9|2346.9|2353.4|2347.4|2350.9|2344.9|13
1602052800000|2020-10-07 06:40:00|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|3
1602053100000|2020-10-07 06:45:00|2354.9|2348.9|2353.6|2347.6|2354.9|2348.9|2353.6|2347.6|5
1602053400000|2020-10-07 06:50:00|2353.4|2347.4|2353.9|2347.9|2353.9|2347.9|2353.4|2347.4|3
1602053700000|2020-10-07 06:55:00|2354.1|2348.1|2357.6|2351.6|2359.6|2353.6|2354.1|2348.1|34
1602054000000|2020-10-07 07:00:00|2357.4|2351.4|2362.9|2356.9|2365.4|2359.4|2357.4|2351.4|96
1602054300000|2020-10-07 07:05:00|2362.6|2356.6|2361.1|2355.1|2366.4|2360.4|2361.1|2355.1|69
1602054600000|2020-10-07 07:10:00|2361.4|2355.4|2361.1|2355.1|2362.9|2356.9|2358.9|2352.9|73
1602054900000|2020-10-07 07:15:00|2360.9|2354.9|2361.4|2355.4|2365.6|2359.6|2360.9|2354.9|75
1602055200000|2020-10-07 07:20:00|2361.1|2355.1|2364.9|2358.9|2367.4|2361.4|2361.1|2355.1|51
1602055500000|2020-10-07 07:25:00|2365.1|2359.1|2365.4|2359.4|2367.9|2361.9|2365.1|2359.1|18
1602055800000|2020-10-07 07:30:00|2365.6|2359.6|2364.1|2358.1|2368.4|2362.4|2364.1|2358.1|24
1602056100000|2020-10-07 07:35:00|2364.6|2358.6|2361.4|2355.4|2365.9|2359.9|2361.4|2355.4|35
1602056400000|2020-10-07 07:40:00|2361.6|2355.6|2363.6|2357.6|2363.9|2357.9|2361.6|2355.6|25
1602056700000|2020-10-07 07:45:00|2363.9|2357.9|2367.4|2361.4|2367.4|2361.4|2363.9|2357.9|12
1602057000000|2020-10-07 07:50:00|2367.1|2361.1|2368.6|2362.6|2371.1|2365.1|2365.6|2359.6|45
1602057300000|2020-10-07 07:55:00|2368.4|2362.4|2367.9|2361.9|2368.4|2362.4|2365.6|2359.6|42
1602057600000|2020-10-07 08:00:00|2368.1|2362.1|2371.9|2365.9|2372.4|2366.4|2368.1|2362.1|50
1602057900000|2020-10-07 08:05:00|2371.6|2365.6|2371.6|2365.6|2376.9|2370.9|2371.4|2365.4|69
1602058200000|2020-10-07 08:10:00|2371.4|2365.4|2374.1|2368.1|2374.6|2368.6|2369.6|2363.6|34
1602058500000|2020-10-07 08:15:00|2373.9|2367.9|2378.4|2372.4|2380.1|2374.1|2373.9|2367.9|47
1602058800000|2020-10-07 08:20:00|2378.1|2372.1|2374.4|2368.4|2379.1|2373.1|2374.4|2368.4|36
1602059100000|2020-10-07 08:25:00|2373.6|2367.6|2370.6|2364.6|2373.6|2367.6|2369.9|2363.9|45
1602059400000|2020-10-07 08:30:00|2370.4|2364.4|2368.4|2362.4|2371.9|2365.9|2368.1|2362.1|53
1602059700000|2020-10-07 08:35:00|2368.9|2362.9|2370.4|2364.4|2372.9|2366.9|2368.9|2362.9|39
1602060000000|2020-10-07 08:40:00|2370.1|2364.1|2369.6|2363.6|2371.9|2365.9|2369.4|2363.4|38
1602060300000|2020-10-07 08:45:00|2369.4|2363.4|2371.9|2365.9|2372.6|2366.6|2369.4|2363.4|16
1602060600000|2020-10-07 08:50:00|2372.1|2366.1|2371.6|2365.6|2372.9|2366.9|2371.6|2365.6|22
1602060900000|2020-10-07 08:55:00|2371.9|2365.9|2372.9|2366.9|2373.4|2367.4|2371.9|2365.9|15
1602061200000|2020-10-07 09:00:00|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2371.9|2365.9|15
1602061500000|2020-10-07 09:05:00|2372.4|2366.4|2369.9|2363.9|2372.4|2366.4|2369.9|2363.9|15
1602061800000|2020-10-07 09:10:00|2369.6|2363.6|2369.9|2363.9|2369.9|2363.9|2369.1|2363.1|20
1602062100000|2020-10-07 09:15:00|2369.6|2363.6|2367.6|2361.6|2369.6|2363.6|2367.6|2361.6|18
1602062400000|2020-10-07 09:20:00|2367.9|2361.9|2368.1|2362.1|2369.4|2363.4|2367.9|2361.9|15
1602062700000|2020-10-07 09:25:00|2367.9|2361.9|2366.1|2360.1|2367.9|2361.9|2365.1|2359.1|23
1602063000000|2020-10-07 09:30:00|2366.4|2360.4|2366.4|2360.4|2367.6|2361.6|2365.6|2359.6|34
1602063300000|2020-10-07 09:35:00|2366.9|2360.9|2369.4|2363.4|2369.6|2363.6|2366.6|2360.6|38
1602063600000|2020-10-07 09:40:00|2369.6|2363.6|2371.4|2365.4|2371.9|2365.9|2369.1|2363.1|32
1602063900000|2020-10-07 09:45:00|2371.6|2365.6|2371.4|2365.4|2371.9|2365.9|2369.9|2363.9|24
1602064200000|2020-10-07 09:50:00|2371.6|2365.6|2372.1|2366.1|2372.6|2366.6|2371.6|2365.6|25
1602064500000|2020-10-07 09:55:00|2371.6|2365.6|2371.4|2365.4|2372.9|2366.9|2371.1|2365.1|19
1602064800000|2020-10-07 10:00:00|2371.1|2365.1|2372.4|2366.4|2372.4|2366.4|2370.4|2364.4|24
1602065100000|2020-10-07 10:05:00|2372.1|2366.1|2372.1|2366.1|2373.1|2367.1|2371.9|2365.9|15
1602065400000|2020-10-07 10:10:00|2371.9|2365.9|2372.1|2366.1|2372.6|2366.6|2371.4|2365.4|12
1602065700000|2020-10-07 10:15:00|2371.9|2365.9|2372.1|2366.1|2372.1|2366.1|2371.1|2365.1|10
1602066000000|2020-10-07 10:20:00|2372.4|2366.4|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|3
1602066300000|2020-10-07 10:25:00|2372.6|2366.6|2371.4|2365.4|2372.6|2366.6|2371.4|2365.4|7
1602066600000|2020-10-07 10:30:00|2371.9|2365.9|2372.6|2366.6|2372.6|2366.6|2371.6|2365.6|15
1602066900000|2020-10-07 10:35:00|2372.9|2366.9|2374.9|2368.9|2375.1|2369.1|2372.9|2366.9|9
1602067200000|2020-10-07 10:40:00|2375.6|2369.6|2374.6|2368.6|2375.6|2369.6|2373.4|2367.4|30
1602067500000|2020-10-07 10:45:00|2374.4|2368.4|2372.9|2366.9|2374.6|2368.6|2372.9|2366.9|11
1602067800000|2020-10-07 10:50:00|2373.1|2367.1|2374.4|2368.4|2374.4|2368.4|2373.1|2367.1|11
1602068100000|2020-10-07 10:55:00|2374.6|2368.6|2376.4|2370.4|2376.9|2370.9|2374.6|2368.6|23
1602068400000|2020-10-07 11:00:00|2376.6|2370.6|2375.9|2369.9|2377.4|2371.4|2375.9|2369.9|20
1602068700000|2020-10-07 11:05:00|2375.4|2369.4|2374.9|2368.9|2376.1|2370.1|2374.4|2368.4|23
1602069000000|2020-10-07 11:10:00|2375.1|2369.1|2376.6|2370.6|2376.9|2370.9|2374.6|2368.6|25
1602069300000|2020-10-07 11:15:00|2376.9|2370.9|2377.1|2371.1|2377.6|2371.6|2375.9|2369.9|12
1602069600000|2020-10-07 11:20:00|2377.4|2371.4|2377.4|2371.4|2377.6|2371.6|2377.4|2371.4|3
1602069900000|2020-10-07 11:25:00|2377.6|2371.6|2377.4|2371.4|2377.9|2371.9|2375.4|2369.4|21
1602070200000|2020-10-07 11:30:00|2378.1|2372.1|2380.9|2374.9|2380.9|2374.9|2378.1|2372.1|38
1602070500000|2020-10-07 11:35:00|2381.1|2375.1|2380.9|2374.9|2384|2378|2379.9|2373.9|36
1602070800000|2020-10-07 11:40:00|2381.1|2375.1|2385.9|2379.9|2386.1|2380.1|2381.1|2375.1|41
1602071100000|2020-10-07 11:45:00|2386.1|2380.1|2380.1|2374.1|2386.4|2380.4|2378.6|2372.6|54
1602071400000|2020-10-07 11:50:00|2379.6|2373.6|2378.4|2372.4|2382.6|2376.6|2378.1|2372.1|88
1602071700000|2020-10-07 11:55:00|2379.1|2373.1|2379.6|2373.6|2381.4|2375.4|2379.1|2373.1|58
1602072000000|2020-10-07 12:00:00|2379.9|2373.9|2379.9|2373.9|2380.9|2374.9|2378.9|2372.9|50
1602072300000|2020-10-07 12:05:00|2380.1|2374.1|2375.9|2369.9|2380.6|2374.6|2375.4|2369.4|64
1602072600000|2020-10-07 12:10:00|2376.1|2370.1|2380.4|2374.4|2381.4|2375.4|2375.6|2369.6|127
1602072900000|2020-10-07 12:15:00|2380.6|2374.6|2385.4|2379.4|2386.6|2380.6|2380.6|2374.6|113
1602073200000|2020-10-07 12:20:00|2385.6|2379.6|2385.4|2379.4|2388.6|2382.6|2383.9|2377.9|105
1602073500000|2020-10-07 12:25:00|2385.1|2379.1|2382.1|2376.1|2390.1|2384.1|2381.6|2375.6|108
1602073800000|2020-10-07 12:30:00|2382.4|2376.4|2386.1|2380.1|2386.1|2380.1|2382.1|2376.1|63
1602074100000|2020-10-07 12:35:00|2385.9|2379.9|2390.6|2384.6|2390.6|2384.6|2384.9|2378.9|56
1602074400000|2020-10-07 12:40:00|2390.4|2384.4|2393.1|2387.1|2398.9|2392.9|2390.4|2384.4|95
1602074700000|2020-10-07 12:45:00|2392.6|2386.6|2390.6|2384.6|2393.4|2387.4|2390.6|2384.6|38
1602075000000|2020-10-07 12:50:00|2389.9|2383.9|2392.4|2386.4|2392.5|2386.5|2388.6|2382.6|44
1602075300000|2020-10-07 12:55:00|2392.6|2386.6|2394.4|2388.4|2395.9|2389.9|2390.6|2384.6|42
1602075600000|2020-10-07 13:00:00|2394.1|2388.1|2390.4|2384.4|2396.4|2390.4|2388.4|2382.4|48
1602075900000|2020-10-07 13:05:00|2390.1|2384.1|2389.4|2383.4|2390.4|2384.4|2388.1|2382.1|45
1602076200000|2020-10-07 13:10:00|2389.6|2383.6|2387.1|2381.1|2389.9|2383.9|2386.4|2380.4|46
1602076500000|2020-10-07 13:15:00|2387.4|2381.4|2390.6|2384.6|2390.6|2384.6|2385.6|2379.6|45
1602076800000|2020-10-07 13:20:00|2390.9|2384.9|2389.9|2383.9|2390.9|2384.9|2388.9|2382.9|46
1602077100000|2020-10-07 13:25:00|2390.1|2384.1|2390.9|2384.9|2390.9|2384.9|2388.6|2382.6|40
1602077400000|2020-10-07 13:30:00|2391.4|2385.4|2397.1|2391.1|2397.4|2391.4|2391.4|2385.4|83
1602077700000|2020-10-07 13:35:00|2396.6|2390.6|2399.6|2393.6|2400.1|2394.1|2394.9|2388.9|84
1602078000000|2020-10-07 13:40:00|2399.9|2393.9|2399.4|2393.4|2400.9|2394.9|2398.4|2392.4|47
1602078300000|2020-10-07 13:45:00|2399.1|2393.1|2411.4|2405.4|2412.6|2406.6|2399.1|2393.1|48
1602078600000|2020-10-07 13:50:00|2411.1|2405.1|2407.6|2401.6|2411.1|2405.1|2407.6|2401.6|60
1602078900000|2020-10-07 13:55:00|2408.9|2402.9|2402.9|2396.9|2408.9|2402.9|2401.1|2395.1|75
1602079200000|2020-10-07 14:00:00|2403.1|2397.1|2403.1|2397.1|2404.1|2398.1|2399.1|2393.1|66
1602079500000|2020-10-07 14:05:00|2403.9|2397.9|2396.4|2390.4|2404.1|2398.1|2395.9|2389.9|68
1602079800000|2020-10-07 14:10:00|2396.6|2390.6|2394.4|2388.4|2398.4|2392.4|2390.9|2384.9|103
1602080100000|2020-10-07 14:15:00|2394.9|2388.9|2398.1|2392.1|2398.9|2392.9|2394.6|2388.6|65
1602080400000|2020-10-07 14:20:00|2397.6|2391.6|2394.9|2388.9|2399.9|2393.9|2394.4|2388.4|88
1602080700000|2020-10-07 14:25:00|2393.6|2387.6|2391.9|2385.9|2395.6|2389.6|2391.1|2385.1|46
1602081000000|2020-10-07 14:30:00|2391.6|2385.6|2390.9|2384.9|2391.9|2385.9|2387.9|2381.9|72
1602081300000|2020-10-07 14:35:00|2390.4|2384.4|2386.4|2380.4|2390.4|2384.4|2385.1|2379.1|100
1602081600000|2020-10-07 14:40:00|2386.6|2380.6|2377.9|2371.9|2387.6|2381.6|2377.9|2371.9|111
1602081900000|2020-10-07 14:45:00|2378.1|2372.1|2369.4|2363.4|2381.6|2375.6|2368.9|2362.9|197
1602082200000|2020-10-07 14:50:00|2369.1|2363.1|2361.1|2355.1|2371.9|2365.9|2358.4|2352.4|255
1602082500000|2020-10-07 14:55:00|2360.9|2354.9|2365.6|2359.6|2365.9|2359.9|2356.5|2350.5|295
1602082800000|2020-10-07 15:00:00|2366.4|2360.4|2369.4|2363.4|2371.1|2365.1|2363.6|2357.6|86
1602083100000|2020-10-07 15:05:00|2369.6|2363.6|2369.9|2363.9|2370.6|2364.6|2366.4|2360.4|62
1602083400000|2020-10-07 15:10:00|2370.1|2364.1|2370.4|2364.4|2373.9|2367.9|2369.6|2363.6|80
1602083700000|2020-10-07 15:15:00|2370.6|2364.6|2372.4|2366.4|2373.9|2367.9|2370.4|2364.4|82
1602084000000|2020-10-07 15:20:00|2372.1|2366.1|2371.9|2365.9|2373.4|2367.4|2371.4|2365.4|35
1602084300000|2020-10-07 15:25:00|2371.6|2365.6|2373.1|2367.1|2373.1|2367.1|2369.6|2363.6|40
1602084600000|2020-10-07 15:30:00|2373.4|2367.4|2371.6|2365.6|2373.6|2367.6|2370.4|2364.4|20
1602084900000|2020-10-07 15:35:00|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2370.9|2364.9|8
1602085200000|2020-10-07 15:40:00|2371.9|2365.9|2373.1|2367.1|2374.6|2368.6|2371.9|2365.9|34
1602085500000|2020-10-07 15:45:00|2372.6|2366.6|2372.9|2366.9|2373.9|2367.9|2371.4|2365.4|18
1602085800000|2020-10-07 15:50:00|2372.6|2366.6|2374.4|2368.4|2374.6|2368.6|2371.4|2365.4|11
1602086100000|2020-10-07 15:55:00|2374.9|2368.9|2373.6|2367.6|2374.9|2368.9|2371.9|2365.9|23
1602086400000|2020-10-07 16:00:00|2373.4|2367.4|2372.1|2366.1|2373.4|2367.4|2371.9|2365.9|12
1602086700000|2020-10-07 16:05:00|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.6|2365.6|3
1602087000000|2020-10-07 16:10:00|2371.6|2365.6|2371.9|2365.9|2372.4|2366.4|2371.6|2365.6|5
1602087300000|2020-10-07 16:15:00|2371.6|2365.6|2370.6|2364.6|2372.1|2366.1|2370.6|2364.6|10
1602087600000|2020-10-07 16:20:00|2370.9|2364.9|2370.1|2364.1|2370.9|2364.9|2370.1|2364.1|3
1602087900000|2020-10-07 16:25:00|2369.4|2363.4|2368.9|2362.9|2371.1|2365.1|2366.4|2360.4|32
1602088200000|2020-10-07 16:30:00|2368.6|2362.6|2369.1|2363.1|2369.1|2363.1|2368.6|2362.6|3
1602088500000|2020-10-07 16:35:00|2368.9|2362.9|2369.1|2363.1|2369.6|2363.6|2366.9|2360.9|9
1602088800000|2020-10-07 16:40:00|2369.4|2363.4|2368.4|2362.4|2369.4|2363.4|2366.6|2360.6|10
1602089100000|2020-10-07 16:45:00|2368.9|2362.9|2372.4|2366.4|2372.4|2366.4|2368.9|2362.9|5
1602089400000|2020-10-07 16:50:00|2372.6|2366.6|2372.1|2366.1|2372.6|2366.6|2371.4|2365.4|10
1602089700000|2020-10-07 16:55:00|2372|2366|2372|2366|2373|2367|2371.8|2365.8|10
1602115200000|2020-10-08 00:00:00|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|1
1602115800000|2020-10-08 00:10:00|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.6|2366.6|3
1602116100000|2020-10-08 00:15:00|2373.4|2367.4|2371.9|2365.9|2373.9|2367.9|2371.1|2365.1|16
1602116400000|2020-10-08 00:20:00|2372.1|2366.1|2372.6|2366.6|2372.6|2366.6|2371.9|2365.9|20
1602116700000|2020-10-08 00:25:00|2371.9|2365.9|2372.9|2366.9|2372.9|2366.9|2371.9|2365.9|16
1602117000000|2020-10-08 00:30:00|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1602117300000|2020-10-08 00:35:00|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1602117600000|2020-10-08 00:40:00|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.9|2366.9|2
1602118200000|2020-10-08 00:50:00|2373.4|2367.4|2373.6|2367.6|2373.6|2367.6|2373.4|2367.4|2
1602118500000|2020-10-08 00:55:00|2373.4|2367.4|2372.9|2366.9|2373.4|2367.4|2372.9|2366.9|2
1602118800000|2020-10-08 01:00:00|2372.6|2366.6|2371.6|2365.6|2372.6|2366.6|2371.4|2365.4|4
1602119100000|2020-10-08 01:05:00|2371.9|2365.9|2374.4|2368.4|2374.4|2368.4|2371.9|2365.9|4
1602119400000|2020-10-08 01:10:00|2374.1|2368.1|2373.1|2367.1|2374.1|2368.1|2373.1|2367.1|3
1602119700000|2020-10-08 01:15:00|2372.4|2366.4|2370.9|2364.9|2372.4|2366.4|2370.9|2364.9|4
1602120000000|2020-10-08 01:20:00|2371.6|2365.6|2370.9|2364.9|2371.6|2365.6|2370.9|2364.9|7
1602120300000|2020-10-08 01:25:00|2371.1|2365.1|2370.9|2364.9|2371.1|2365.1|2370.9|2364.9|2
1602120600000|2020-10-08 01:30:00|2370.6|2364.6|2370.4|2364.4|2370.6|2364.6|2368.4|2362.4|9
1602120900000|2020-10-08 01:35:00|2370.9|2364.9|2371.6|2365.6|2372.4|2366.4|2370.9|2364.9|13
1602121200000|2020-10-08 01:40:00|2371.4|2365.4|2373.4|2367.4|2373.4|2367.4|2370.1|2364.1|11
1602121500000|2020-10-08 01:45:00|2372.9|2366.9|2373.1|2367.1|2374.9|2368.9|2372.1|2366.1|21
1602121800000|2020-10-08 01:50:00|2373.4|2367.4|2375.6|2369.6|2375.6|2369.6|2373.4|2367.4|5
1602122100000|2020-10-08 01:55:00|2375.9|2369.9|2377.9|2371.9|2378.9|2372.9|2375.9|2369.9|14
1602122400000|2020-10-08 02:00:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1602122700000|2020-10-08 02:05:00|2375.4|2369.4|2374.9|2368.9|2376.4|2370.4|2374.6|2368.6|8
1602123000000|2020-10-08 02:10:00|2374.6|2368.6|2375.1|2369.1|2375.1|2369.1|2374.6|2368.6|3
1602123600000|2020-10-08 02:20:00|2374.6|2368.6|2375.6|2369.6|2375.6|2369.6|2374.6|2368.6|3
1602123900000|2020-10-08 02:25:00|2375.4|2369.4|2373.1|2367.1|2376.9|2370.9|2372.9|2366.9|15
1602124200000|2020-10-08 02:30:00|2372.9|2366.9|2373.9|2367.9|2373.9|2367.9|2372.6|2366.6|9
1602124500000|2020-10-08 02:35:00|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1602124800000|2020-10-08 02:40:00|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1602125700000|2020-10-08 02:55:00|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1602126000000|2020-10-08 03:00:00|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|6
1602126300000|2020-10-08 03:05:00|2374.4|2368.4|2370.6|2364.6|2374.4|2368.4|2369.9|2363.9|18
1602126600000|2020-10-08 03:10:00|2370.4|2364.4|2369.9|2363.9|2370.9|2364.9|2369.9|2363.9|7
1602126900000|2020-10-08 03:15:00|2369.1|2363.1|2370.9|2364.9|2370.9|2364.9|2369.1|2363.1|9
1602127500000|2020-10-08 03:25:00|2371.1|2365.1|2370.6|2364.6|2371.6|2365.6|2370.6|2364.6|4
1602127800000|2020-10-08 03:30:00|2370.4|2364.4|2371.4|2365.4|2371.6|2365.6|2369.9|2363.9|8
1602128100000|2020-10-08 03:35:00|2371.6|2365.6|2371.4|2365.4|2372.4|2366.4|2371.1|2365.1|16
1602128400000|2020-10-08 03:40:00|2371.9|2365.9|2371.4|2365.4|2372.1|2366.1|2371.4|2365.4|6
1602128700000|2020-10-08 03:45:00|2371.1|2365.1|2372.1|2366.1|2372.1|2366.1|2371.1|2365.1|13
1602129000000|2020-10-08 03:50:00|2371.9|2365.9|2371.4|2365.4|2372.1|2366.1|2370.9|2364.9|18
1602129600000|2020-10-08 04:00:00|2371.6|2365.6|2370.9|2364.9|2371.9|2365.9|2370.9|2364.9|4
1602129900000|2020-10-08 04:05:00|2370.6|2364.6|2368.9|2362.9|2370.6|2364.6|2368.1|2362.1|22
1602130200000|2020-10-08 04:10:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.4|2362.4|7
1602130500000|2020-10-08 04:15:00|2368.6|2362.6|2367.6|2361.6|2369.1|2363.1|2367.6|2361.6|16
1602130800000|2020-10-08 04:20:00|2367.9|2361.9|2367.1|2361.1|2367.9|2361.9|2366.6|2360.6|6
1602131100000|2020-10-08 04:25:00|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1602131400000|2020-10-08 04:30:00|2367.1|2361.1|2365.6|2359.6|2367.1|2361.1|2365.6|2359.6|9
1602131700000|2020-10-08 04:35:00|2366.1|2360.1|2365.4|2359.4|2366.1|2360.1|2365.4|2359.4|16
1602132000000|2020-10-08 04:40:00|2365.1|2359.1|2365.9|2359.9|2366.1|2360.1|2365.1|2359.1|8
1602132300000|2020-10-08 04:45:00|2366.1|2360.1|2367.1|2361.1|2367.9|2361.9|2366.1|2360.1|10
1602132600000|2020-10-08 04:50:00|2367.4|2361.4|2367.9|2361.9|2368.1|2362.1|2367.1|2361.1|7
1602132900000|2020-10-08 04:55:00|2368.1|2362.1|2368.9|2362.9|2368.9|2362.9|2367.9|2361.9|9
1602133200000|2020-10-08 05:00:00|2368.6|2362.6|2369.4|2363.4|2369.4|2363.4|2368.6|2362.6|4
1602133500000|2020-10-08 05:05:00|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2369.1|2363.1|15
1602133800000|2020-10-08 05:10:00|2370.4|2364.4|2369.9|2363.9|2370.4|2364.4|2369.4|2363.4|11
1602134100000|2020-10-08 05:15:00|2370.1|2364.1|2371.4|2365.4|2371.4|2365.4|2369.4|2363.4|13
1602134400000|2020-10-08 05:20:00|2371.9|2365.9|2375.6|2369.6|2375.6|2369.6|2371.9|2365.9|11
1602134700000|2020-10-08 05:25:00|2375.9|2369.9|2374.1|2368.1|2376.1|2370.1|2374.1|2368.1|13
1602135000000|2020-10-08 05:30:00|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1602135300000|2020-10-08 05:35:00|2374.4|2368.4|2376.9|2370.9|2376.9|2370.9|2374.4|2368.4|9
1602135600000|2020-10-08 05:40:00|2377.1|2371.1|2376.4|2370.4|2377.1|2371.1|2375.6|2369.6|13
1602135900000|2020-10-08 05:45:00|2376.6|2370.6|2377.4|2371.4|2377.9|2371.9|2376.6|2370.6|19
1602136200000|2020-10-08 05:50:00|2377.6|2371.6|2378.6|2372.6|2378.9|2372.9|2376.9|2370.9|14
1602136500000|2020-10-08 05:55:00|2378.1|2372.1|2377.9|2371.9|2378.1|2372.1|2377.6|2371.6|5
1602136800000|2020-10-08 06:00:00|2377.6|2371.6|2378.4|2372.4|2379.1|2373.1|2376.6|2370.6|19
1602137100000|2020-10-08 06:05:00|2378.1|2372.1|2371.9|2365.9|2378.1|2372.1|2371.9|2365.9|25
1602137400000|2020-10-08 06:10:00|2372.1|2366.1|2371.9|2365.9|2373.4|2367.4|2371.9|2365.9|19
1602137700000|2020-10-08 06:15:00|2371.6|2365.6|2372.6|2366.6|2372.6|2366.6|2371.1|2365.1|15
1602138000000|2020-10-08 06:20:00|2372.9|2366.9|2374.4|2368.4|2375.1|2369.1|2372.9|2366.9|19
1602138300000|2020-10-08 06:25:00|2374.1|2368.1|2376.4|2370.4|2377.6|2371.6|2374.1|2368.1|19
1602138600000|2020-10-08 06:30:00|2376.6|2370.6|2379.4|2373.4|2379.4|2373.4|2376.6|2370.6|25
1602138900000|2020-10-08 06:35:00|2381.1|2375.1|2378.9|2372.9|2382.1|2376.1|2377.9|2371.9|47
1602139200000|2020-10-08 06:40:00|2378.6|2372.6|2380.1|2374.1|2380.4|2374.4|2376.9|2370.9|31
1602139500000|2020-10-08 06:45:00|2379.9|2373.9|2379.6|2373.6|2380.6|2374.6|2378.9|2372.9|19
1602139800000|2020-10-08 06:50:00|2379.1|2373.1|2379.9|2373.9|2380.6|2374.6|2379.1|2373.1|11
1602140100000|2020-10-08 06:55:00|2381.1|2375.1|2379.6|2373.6|2381.1|2375.1|2378.4|2372.4|18
1602140400000|2020-10-08 07:00:00|2380.1|2374.1|2372.1|2366.1|2381.1|2375.1|2371.9|2365.9|75
1602140700000|2020-10-08 07:05:00|2372.9|2366.9|2371.1|2365.1|2373.9|2367.9|2368.9|2362.9|74
1602141000000|2020-10-08 07:10:00|2371.4|2365.4|2377.1|2371.1|2377.6|2371.6|2370.1|2364.1|61
1602141300000|2020-10-08 07:15:00|2377.6|2371.6|2379.6|2373.6|2380.6|2374.6|2376.9|2370.9|50
1602141600000|2020-10-08 07:20:00|2379.9|2373.9|2381.9|2375.9|2381.9|2375.9|2378.9|2372.9|39
1602141900000|2020-10-08 07:25:00|2382.1|2376.1|2381.1|2375.1|2382.1|2376.1|2380.4|2374.4|34
1602142200000|2020-10-08 07:30:00|2381.4|2375.4|2382.6|2376.6|2382.9|2376.9|2381.4|2375.4|36
1602142500000|2020-10-08 07:35:00|2382.9|2376.9|2380.4|2374.4|2382.9|2376.9|2380.4|2374.4|35
1602142800000|2020-10-08 07:40:00|2380.6|2374.6|2380.9|2374.9|2382.6|2376.6|2380.1|2374.1|25
1602143100000|2020-10-08 07:45:00|2380.6|2374.6|2378.1|2372.1|2381.1|2375.1|2376.9|2370.9|34
1602143400000|2020-10-08 07:50:00|2377.9|2371.9|2377.4|2371.4|2378.1|2372.1|2375.3|2369.3|34
1602143700000|2020-10-08 07:55:00|2377.1|2371.1|2376.9|2370.9|2379.4|2373.4|2376.6|2370.6|28
1602144000000|2020-10-08 08:00:00|2376.6|2370.6|2380.1|2374.1|2380.1|2374.1|2374.1|2368.1|45
1602144300000|2020-10-08 08:05:00|2379.9|2373.9|2381.1|2375.1|2381.1|2375.1|2379.1|2373.1|40
1602144600000|2020-10-08 08:10:00|2380.9|2374.9|2378.9|2372.9|2380.9|2374.9|2377.4|2371.4|21
1602144900000|2020-10-08 08:15:00|2378.6|2372.6|2375.9|2369.9|2378.9|2372.9|2375.9|2369.9|20
1602145200000|2020-10-08 08:20:00|2376.1|2370.1|2379.4|2373.4|2379.4|2373.4|2375.1|2369.1|25
1602145500000|2020-10-08 08:25:00|2378.6|2372.6|2377.9|2371.9|2379.9|2373.9|2377.6|2371.6|42
1602145800000|2020-10-08 08:30:00|2377.6|2371.6|2374.4|2368.4|2377.6|2371.6|2374.1|2368.1|37
1602146100000|2020-10-08 08:35:00|2374.1|2368.1|2379.4|2373.4|2379.4|2373.4|2373.9|2367.9|30
1602146400000|2020-10-08 08:40:00|2379.6|2373.6|2386.4|2380.4|2386.4|2380.4|2378.9|2372.9|53
1602146700000|2020-10-08 08:45:00|2386.1|2380.1|2387.6|2381.6|2389.1|2383.1|2385.9|2379.9|31
1602147000000|2020-10-08 08:50:00|2387.9|2381.9|2385.9|2379.9|2387.9|2381.9|2384.4|2378.4|27
1602147300000|2020-10-08 08:55:00|2385.6|2379.6|2389.6|2383.6|2389.6|2383.6|2385.1|2379.1|22
1602147600000|2020-10-08 09:00:00|2389.1|2383.1|2389.1|2383.1|2389.6|2383.6|2387.6|2381.6|20
1602147900000|2020-10-08 09:05:00|2389.4|2383.4|2386.4|2380.4|2389.4|2383.4|2386.1|2380.1|17
1602148200000|2020-10-08 09:10:00|2386.6|2380.6|2384.4|2378.4|2386.6|2380.6|2384.4|2378.4|13
1602148500000|2020-10-08 09:15:00|2384.1|2378.1|2383.4|2377.4|2384.1|2378.1|2381.1|2375.1|29
1602148800000|2020-10-08 09:20:00|2383.6|2377.6|2384.1|2378.1|2384.6|2378.6|2383.6|2377.6|24
1602149100000|2020-10-08 09:25:00|2384.4|2378.4|2384.4|2378.4|2384.9|2378.9|2384.1|2378.1|11
1602149400000|2020-10-08 09:30:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2383.6|2377.6|10
1602149700000|2020-10-08 09:35:00|2384.6|2378.6|2383.9|2377.9|2385.1|2379.1|2383.9|2377.9|14
1602150000000|2020-10-08 09:40:00|2384.1|2378.1|2381.4|2375.4|2384.9|2378.9|2380.4|2374.4|30
1602150300000|2020-10-08 09:45:00|2381.6|2375.6|2380.9|2374.9|2381.6|2375.6|2380.9|2374.9|10
1602150600000|2020-10-08 09:50:00|2380.6|2374.6|2380.9|2374.9|2382.1|2376.1|2380.1|2374.1|15
1602150900000|2020-10-08 09:55:00|2380.4|2374.4|2378.1|2372.1|2380.4|2374.4|2378.1|2372.1|21
1602151200000|2020-10-08 10:00:00|2378.6|2372.6|2377.4|2371.4|2379.6|2373.6|2377.4|2371.4|39
1602151500000|2020-10-08 10:05:00|2376.9|2370.9|2375.4|2369.4|2377.1|2371.1|2374.9|2368.9|27
1602151800000|2020-10-08 10:10:00|2375.6|2369.6|2376.9|2370.9|2377.6|2371.6|2375.1|2369.1|20
1602152100000|2020-10-08 10:15:00|2376.6|2370.6|2376.4|2370.4|2376.9|2370.9|2376.4|2370.4|4
1602152400000|2020-10-08 10:20:00|2376.1|2370.1|2376.6|2370.6|2377.4|2371.4|2375.6|2369.6|18
1602152700000|2020-10-08 10:25:00|2376.9|2370.9|2375.9|2369.9|2376.9|2370.9|2375.6|2369.6|15
1602153000000|2020-10-08 10:30:00|2376.1|2370.1|2377.9|2371.9|2378.4|2372.4|2376.1|2370.1|25
1602153300000|2020-10-08 10:35:00|2378.1|2372.1|2376.6|2370.6|2378.1|2372.1|2375.4|2369.4|24
1602153600000|2020-10-08 10:40:00|2377.1|2371.1|2375.9|2369.9|2377.1|2371.1|2375.1|2369.1|14
1602153900000|2020-10-08 10:45:00|2376.1|2370.1|2376.6|2370.6|2376.6|2370.6|2374.1|2368.1|25
1602154200000|2020-10-08 10:50:00|2376.9|2370.9|2376.4|2370.4|2377.9|2371.9|2376.4|2370.4|9
1602154500000|2020-10-08 10:55:00|2376.6|2370.6|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|2
1602154800000|2020-10-08 11:00:00|2376.6|2370.6|2372.6|2366.6|2376.6|2370.6|2372.4|2366.4|21
1602155100000|2020-10-08 11:05:00|2372.4|2366.4|2371.6|2365.6|2373.4|2367.4|2371.1|2365.1|28
1602155400000|2020-10-08 11:10:00|2371.9|2365.9|2373.6|2367.6|2374.1|2368.1|2371.1|2365.1|32
1602155700000|2020-10-08 11:15:00|2373.4|2367.4|2374.6|2368.6|2374.6|2368.6|2372.4|2366.4|25
1602156000000|2020-10-08 11:20:00|2374.1|2368.1|2373.6|2367.6|2374.6|2368.6|2373.6|2367.6|14
1602156300000|2020-10-08 11:25:00|2372.9|2366.9|2373.6|2367.6|2374.6|2368.6|2372.9|2366.9|18
1602156600000|2020-10-08 11:30:00|2373.9|2367.9|2371.1|2365.1|2374.9|2368.9|2370.9|2364.9|34
1602156900000|2020-10-08 11:35:00|2371.6|2365.6|2372.1|2366.1|2372.6|2366.6|2371.1|2365.1|27
1602157200000|2020-10-08 11:40:00|2371.1|2365.1|2371.9|2365.9|2372.4|2366.4|2369.1|2363.1|33
1602157500000|2020-10-08 11:45:00|2370.9|2364.9|2370.6|2364.6|2371.6|2365.6|2368.9|2362.9|29
1602157800000|2020-10-08 11:50:00|2370.9|2364.9|2378.4|2372.4|2380.1|2374.1|2370.9|2364.9|98
1602158100000|2020-10-08 11:55:00|2378.6|2372.6|2376.1|2370.1|2378.6|2372.6|2375.4|2369.4|30
1602158400000|2020-10-08 12:00:00|2376.4|2370.4|2374.6|2368.6|2376.6|2370.6|2374.1|2368.1|41
1602158700000|2020-10-08 12:05:00|2374.9|2368.9|2377.6|2371.6|2377.9|2371.9|2374.1|2368.1|32
1602159000000|2020-10-08 12:10:00|2377.4|2371.4|2381.6|2375.6|2381.6|2375.6|2376.6|2370.6|53
1602159300000|2020-10-08 12:15:00|2381.9|2375.9|2382.9|2376.9|2383.1|2377.1|2380.6|2374.6|62
1602159600000|2020-10-08 12:20:00|2382.6|2376.6|2384.4|2378.4|2384.9|2378.9|2381.1|2375.1|52
1602159900000|2020-10-08 12:25:00|2384.6|2378.6|2386.1|2380.1|2386.6|2380.6|2382.4|2376.4|57
1602160200000|2020-10-08 12:30:00|2385.9|2379.9|2380.6|2374.6|2386.1|2380.1|2378.4|2372.4|58
1602160500000|2020-10-08 12:35:00|2380.9|2374.9|2381.6|2375.6|2382.6|2376.6|2380.9|2374.9|27
1602160800000|2020-10-08 12:40:00|2381.9|2375.9|2383.6|2377.6|2385.1|2379.1|2381.4|2375.4|48
1602161100000|2020-10-08 12:45:00|2383.4|2377.4|2382.6|2376.6|2383.4|2377.4|2381.6|2375.6|44
1602161400000|2020-10-08 12:50:00|2382.9|2376.9|2385.4|2379.4|2385.4|2379.4|2382.9|2376.9|37
1602161700000|2020-10-08 12:55:00|2385.6|2379.6|2387.1|2381.1|2388.4|2382.4|2385.6|2379.6|44
1602162000000|2020-10-08 13:00:00|2387.4|2381.4|2384.6|2378.6|2388.6|2382.6|2384.4|2378.4|49
1602162300000|2020-10-08 13:05:00|2384.9|2378.9|2384.9|2378.9|2386.4|2380.4|2383.4|2377.4|63
1602162600000|2020-10-08 13:10:00|2384.6|2378.6|2381.9|2375.9|2385.1|2379.1|2380.4|2374.4|50
1602162900000|2020-10-08 13:15:00|2382.4|2376.4|2384.4|2378.4|2384.4|2378.4|2381.9|2375.9|18
1602163200000|2020-10-08 13:20:00|2384.6|2378.6|2385.9|2379.9|2386.1|2380.1|2383.4|2377.4|33
1602163500000|2020-10-08 13:25:00|2386.1|2380.1|2384.9|2378.9|2386.6|2380.6|2384.9|2378.9|43
1602163800000|2020-10-08 13:30:00|2384.6|2378.6|2388.6|2382.6|2388.9|2382.9|2383.9|2377.9|47
1602164100000|2020-10-08 13:35:00|2388.9|2382.9|2389.9|2383.9|2392.1|2386.1|2388.6|2382.6|49
1602164400000|2020-10-08 13:40:00|2390.1|2384.1|2384.9|2378.9|2390.6|2384.6|2384.1|2378.1|32
1602164700000|2020-10-08 13:45:00|2385.1|2379.1|2387.6|2381.6|2387.6|2381.6|2385.1|2379.1|26
1602165000000|2020-10-08 13:50:00|2387.4|2381.4|2388.9|2382.9|2391.1|2385.1|2386.9|2380.9|43
1602165300000|2020-10-08 13:55:00|2389.6|2383.6|2388.6|2382.6|2390.6|2384.6|2388.4|2382.4|42
1602165600000|2020-10-08 14:00:00|2388.9|2382.9|2382.6|2376.6|2389.1|2383.1|2381.9|2375.9|77
1602165900000|2020-10-08 14:05:00|2381.4|2375.4|2381.1|2375.1|2382.1|2376.1|2380.4|2374.4|28
1602166200000|2020-10-08 14:10:00|2381.4|2375.4|2383.6|2377.6|2383.6|2377.6|2381.4|2375.4|21
1602166500000|2020-10-08 14:15:00|2383.9|2377.9|2383.6|2377.6|2385.4|2379.4|2383.4|2377.4|25
1602166800000|2020-10-08 14:20:00|2383.4|2377.4|2382.6|2376.6|2383.6|2377.6|2382.4|2376.4|9
1602167100000|2020-10-08 14:25:00|2381.6|2375.6|2371.4|2365.4|2381.6|2375.6|2370.6|2364.6|81
1602167400000|2020-10-08 14:30:00|2371.6|2365.6|2376.6|2370.6|2378.1|2372.1|2370.1|2364.1|84
1602167700000|2020-10-08 14:35:00|2376.4|2370.4|2369.9|2363.9|2376.4|2370.4|2369.1|2363.1|85
1602168000000|2020-10-08 14:40:00|2369.6|2363.6|2367.1|2361.1|2370.9|2364.9|2367.1|2361.1|104
1602168300000|2020-10-08 14:45:00|2367.4|2361.4|2365.9|2359.9|2370.9|2364.9|2365.1|2359.1|120
1602168600000|2020-10-08 14:50:00|2366.1|2360.1|2368.1|2362.1|2370.4|2364.4|2366.1|2360.1|135
1602168900000|2020-10-08 14:55:00|2367.6|2361.6|2373.4|2367.4|2373.6|2367.6|2364.1|2358.1|211
1602169200000|2020-10-08 15:00:00|2373.6|2367.6|2376.6|2370.6|2379.9|2373.9|2373.4|2367.4|76
1602169500000|2020-10-08 15:05:00|2376.4|2370.4|2376.6|2370.6|2380.4|2374.4|2376.1|2370.1|71
1602169800000|2020-10-08 15:10:00|2376.9|2370.9|2380.4|2374.4|2380.4|2374.4|2375.4|2369.4|41
1602170100000|2020-10-08 15:15:00|2381.4|2375.4|2381.1|2375.1|2383.6|2377.6|2380.1|2374.1|45
1602170400000|2020-10-08 15:20:00|2381.4|2375.4|2382.9|2376.9|2383.9|2377.9|2381.4|2375.4|31
1602170700000|2020-10-08 15:25:00|2383.1|2377.1|2386.6|2380.6|2386.9|2380.9|2381.1|2375.1|59
1602171000000|2020-10-08 15:30:00|2386.4|2380.4|2385.4|2379.4|2386.9|2380.9|2384.9|2378.9|18
1602171300000|2020-10-08 15:35:00|2385.6|2379.6|2386.4|2380.4|2386.9|2380.9|2385.1|2379.1|13
1602171600000|2020-10-08 15:40:00|2386.1|2380.1|2385.9|2379.9|2386.9|2380.9|2385.4|2379.4|27
1602171900000|2020-10-08 15:45:00|2386.1|2380.1|2385.9|2379.9|2386.9|2380.9|2385.6|2379.6|13
1602172200000|2020-10-08 15:50:00|2385.6|2379.6|2383.6|2377.6|2385.6|2379.6|2382.6|2376.6|23
1602172500000|2020-10-08 15:55:00|2383.9|2377.9|2381.4|2375.4|2384.1|2378.1|2381.4|2375.4|33
1602172800000|2020-10-08 16:00:00|2381.1|2375.1|2378.9|2372.9|2382.1|2376.1|2378.9|2372.9|11
1602173100000|2020-10-08 16:05:00|2379.1|2373.1|2381.6|2375.6|2381.6|2375.6|2379.1|2373.1|10
1602173400000|2020-10-08 16:10:00|2381.4|2375.4|2382.6|2376.6|2383.9|2377.9|2381.4|2375.4|10
1602174000000|2020-10-08 16:20:00|2381.6|2375.6|2383.1|2377.1|2383.1|2377.1|2379.9|2373.9|11
1602174300000|2020-10-08 16:25:00|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.6|2376.6|4
1602174600000|2020-10-08 16:30:00|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1602175200000|2020-10-08 16:40:00|2382.9|2376.9|2381.9|2375.9|2382.9|2376.9|2381.9|2375.9|3
1602175500000|2020-10-08 16:45:00|2381.4|2375.4|2381.1|2375.1|2382.9|2376.9|2380.9|2374.9|9
1602175800000|2020-10-08 16:50:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2380.9|2374.9|7
1602176100000|2020-10-08 16:55:00|2381.3|2375.3|2383|2377|2383|2377|2380.8|2374.8|20
1602201600000|2020-10-09 00:00:00|2387.4|2381.4|2386.9|2380.9|2388.4|2382.4|2386.9|2380.9|8
1602201900000|2020-10-09 00:05:00|2387.6|2381.6|2388.9|2382.9|2389.6|2383.6|2387.6|2381.6|14
1602202200000|2020-10-09 00:10:00|2388.4|2382.4|2390.1|2384.1|2390.1|2384.1|2387.4|2381.4|20
1602202500000|2020-10-09 00:15:00|2389.9|2383.9|2390.1|2384.1|2390.1|2384.1|2389.4|2383.4|6
1602202800000|2020-10-09 00:20:00|2389.6|2383.6|2389.6|2383.6|2390.1|2384.1|2389.6|2383.6|5
1602203100000|2020-10-09 00:25:00|2389.4|2383.4|2390.1|2384.1|2391.9|2385.9|2389.4|2383.4|15
1602203400000|2020-10-09 00:30:00|2389.6|2383.6|2390.9|2384.9|2391.6|2385.6|2389.1|2383.1|17
1602203700000|2020-10-09 00:35:00|2391.1|2385.1|2390.9|2384.9|2391.1|2385.1|2390.4|2384.4|6
1602204000000|2020-10-09 00:40:00|2390.6|2384.6|2389.1|2383.1|2390.6|2384.6|2389.1|2383.1|10
1602204300000|2020-10-09 00:45:00|2388.9|2382.9|2392.6|2386.6|2393.6|2387.6|2388.9|2382.9|34
1602204600000|2020-10-09 00:50:00|2392.9|2386.9|2391.6|2385.6|2392.9|2386.9|2390.9|2384.9|23
1602204900000|2020-10-09 00:55:00|2391.9|2385.9|2396.1|2390.1|2397.6|2391.6|2390.1|2384.1|51
1602205200000|2020-10-09 01:00:00|2396.4|2390.4|2408.9|2402.9|2416.6|2410.6|2396.4|2390.4|485
1602205500000|2020-10-09 01:05:00|2409.6|2403.6|2419.4|2413.4|2420.6|2414.6|2409.1|2403.1|208
1602205800000|2020-10-09 01:10:00|2419.1|2413.1|2420.4|2414.4|2420.9|2414.9|2414.6|2408.6|141
1602206100000|2020-10-09 01:15:00|2419.9|2413.9|2420.4|2414.4|2421.1|2415.1|2417.4|2411.4|104
1602206400000|2020-10-09 01:20:00|2420.6|2414.6|2423.4|2417.4|2425.4|2419.4|2419.1|2413.1|87
1602206700000|2020-10-09 01:25:00|2423.6|2417.6|2424.4|2418.4|2425.6|2419.6|2423.6|2417.6|61
1602207000000|2020-10-09 01:30:00|2424.9|2418.9|2425.4|2419.4|2427.9|2421.9|2424.6|2418.6|69
1602207300000|2020-10-09 01:35:00|2425.1|2419.1|2430.6|2424.6|2430.9|2424.9|2424.6|2418.6|68
1602207600000|2020-10-09 01:40:00|2430.9|2424.9|2432.4|2426.4|2432.6|2426.6|2429.6|2423.6|67
1602207900000|2020-10-09 01:45:00|2432.6|2426.6|2432.6|2426.6|2432.9|2426.9|2430.4|2424.4|54
1602208200000|2020-10-09 01:50:00|2432.9|2426.9|2434.4|2428.4|2434.4|2428.4|2431.9|2425.9|32
1602208500000|2020-10-09 01:55:00|2435.3|2429.3|2432.6|2426.6|2437.1|2431.1|2431.4|2425.4|59
1602208800000|2020-10-09 02:00:00|2432.9|2426.9|2433.1|2427.1|2435.1|2429.1|2432.4|2426.4|33
1602209100000|2020-10-09 02:05:00|2433.4|2427.4|2437.4|2431.4|2438.6|2432.6|2433.4|2427.4|50
1602209400000|2020-10-09 02:10:00|2438.1|2432.1|2436.9|2430.9|2439.4|2433.4|2435.4|2429.4|49
1602209700000|2020-10-09 02:15:00|2437.6|2431.6|2437.9|2431.9|2439.6|2433.6|2437.1|2431.1|12
1602210000000|2020-10-09 02:20:00|2438.1|2432.1|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|6
1602210300000|2020-10-09 02:25:00|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2432.6|2426.6|16
1602210600000|2020-10-09 02:30:00|2434.6|2428.6|2437.4|2431.4|2437.4|2431.4|2431.9|2425.9|48
1602210900000|2020-10-09 02:35:00|2437.6|2431.6|2440.4|2434.4|2440.9|2434.9|2437.1|2431.1|42
1602211200000|2020-10-09 02:40:00|2440.6|2434.6|2443.4|2437.4|2443.4|2437.4|2440.6|2434.6|32
1602211500000|2020-10-09 02:45:00|2443.1|2437.1|2444.4|2438.4|2445.6|2439.6|2440.6|2434.6|50
1602211800000|2020-10-09 02:50:00|2444.1|2438.1|2444.9|2438.9|2445.6|2439.6|2444.1|2438.1|25
1602212100000|2020-10-09 02:55:00|2445.1|2439.1|2443.4|2437.4|2445.4|2439.4|2443.1|2437.1|26
1602212400000|2020-10-09 03:00:00|2443.6|2437.6|2442.4|2436.4|2443.6|2437.6|2439.6|2433.6|75
1602212700000|2020-10-09 03:05:00|2442.6|2436.6|2441.6|2435.6|2442.6|2436.6|2440.6|2434.6|51
1602213000000|2020-10-09 03:10:00|2441.4|2435.4|2442.6|2436.6|2444.6|2438.6|2441.4|2435.4|51
1602213300000|2020-10-09 03:15:00|2442.4|2436.4|2440.1|2434.1|2442.4|2436.4|2439.9|2433.9|33
1602213600000|2020-10-09 03:20:00|2439.9|2433.9|2444.1|2438.1|2444.1|2438.1|2438.9|2432.9|48
1602213900000|2020-10-09 03:25:00|2445.1|2439.1|2441.4|2435.4|2445.6|2439.6|2441.4|2435.4|32
1602214200000|2020-10-09 03:30:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2439.1|2433.1|17
1602214500000|2020-10-09 03:35:00|2441.1|2435.1|2440.1|2434.1|2441.4|2435.4|2440.1|2434.1|13
1602214800000|2020-10-09 03:40:00|2440.4|2434.4|2439.4|2433.4|2441.9|2435.9|2439.4|2433.4|11
1602215100000|2020-10-09 03:45:00|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2438.4|2432.4|17
1602215400000|2020-10-09 03:50:00|2439.4|2433.4|2439.6|2433.6|2440.4|2434.4|2439.1|2433.1|14
1602215700000|2020-10-09 03:55:00|2440.1|2434.1|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|6
1602216000000|2020-10-09 04:00:00|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2437.9|2431.9|15
1602216300000|2020-10-09 04:05:00|2437.9|2431.9|2439.4|2433.4|2439.4|2433.4|2436.9|2430.9|12
1602216600000|2020-10-09 04:10:00|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|7
1602216900000|2020-10-09 04:15:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1602217200000|2020-10-09 04:20:00|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2437.9|2431.9|8
1602217500000|2020-10-09 04:25:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.1|2432.1|11
1602217800000|2020-10-09 04:30:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2437.9|2431.9|3
1602218100000|2020-10-09 04:35:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1602218400000|2020-10-09 04:40:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1602218700000|2020-10-09 04:45:00|2437.9|2431.9|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|12
1602219300000|2020-10-09 04:55:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1602219600000|2020-10-09 05:00:00|2439.4|2433.4|2440.6|2434.6|2441.1|2435.1|2439.4|2433.4|14
1602219900000|2020-10-09 05:05:00|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|4
1602220200000|2020-10-09 05:10:00|2441.1|2435.1|2442.4|2436.4|2442.6|2436.6|2440.6|2434.6|15
1602220500000|2020-10-09 05:15:00|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|11
1602220800000|2020-10-09 05:20:00|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.1|2435.1|7
1602221100000|2020-10-09 05:25:00|2441.6|2435.6|2440.6|2434.6|2441.6|2435.6|2439.9|2433.9|9
1602221400000|2020-10-09 05:30:00|2440.4|2434.4|2445.1|2439.1|2445.6|2439.6|2440.1|2434.1|126
1602221700000|2020-10-09 05:35:00|2445.4|2439.4|2444.1|2438.1|2446.4|2440.4|2442.4|2436.4|69
1602222000000|2020-10-09 05:40:00|2443.9|2437.9|2445.6|2439.6|2446.1|2440.1|2442.6|2436.6|54
1602222300000|2020-10-09 05:45:00|2445.9|2439.9|2446.4|2440.4|2447.1|2441.1|2445.6|2439.6|31
1602222600000|2020-10-09 05:50:00|2446.1|2440.1|2446.9|2440.9|2447.6|2441.6|2445.9|2439.9|37
1602222900000|2020-10-09 05:55:00|2447.6|2441.6|2442.9|2436.9|2447.6|2441.6|2442.4|2436.4|56
1602223200000|2020-10-09 06:00:00|2442.6|2436.6|2443.4|2437.4|2443.9|2437.9|2440.4|2434.4|29
1602223500000|2020-10-09 06:05:00|2443.1|2437.1|2436.6|2430.6|2443.1|2437.1|2436.6|2430.6|40
1602223800000|2020-10-09 06:10:00|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|9
1602224100000|2020-10-09 06:15:00|2437.1|2431.1|2438.1|2432.1|2439.1|2433.1|2437.1|2431.1|20
1602224400000|2020-10-09 06:20:00|2438.4|2432.4|2438.9|2432.9|2439.4|2433.4|2438.4|2432.4|13
1602224700000|2020-10-09 06:25:00|2438.6|2432.6|2436.9|2430.9|2438.9|2432.9|2436.9|2430.9|16
1602225000000|2020-10-09 06:30:00|2436.6|2430.6|2435.4|2429.4|2436.9|2430.9|2434.9|2428.9|29
1602225300000|2020-10-09 06:35:00|2435.6|2429.6|2430.9|2424.9|2436.4|2430.4|2429.4|2423.4|46
1602225600000|2020-10-09 06:40:00|2431.1|2425.1|2429.9|2423.9|2431.1|2425.1|2427.1|2421.1|41
1602225900000|2020-10-09 06:45:00|2429.6|2423.6|2429.1|2423.1|2430.6|2424.6|2428.1|2422.1|71
1602226200000|2020-10-09 06:50:00|2429.4|2423.4|2433.6|2427.6|2434.1|2428.1|2428.6|2422.6|46
1602226500000|2020-10-09 06:55:00|2433.9|2427.9|2435.6|2429.6|2436.1|2430.1|2433.9|2427.9|34
1602226800000|2020-10-09 07:00:00|2435.9|2429.9|2439.6|2433.6|2445.1|2439.1|2434.9|2428.9|116
1602227100000|2020-10-09 07:05:00|2440.1|2434.1|2439.6|2433.6|2442.9|2436.9|2435.9|2429.9|102
1602227400000|2020-10-09 07:10:00|2439.9|2433.9|2440.1|2434.1|2442.9|2436.9|2439.9|2433.9|35
1602227700000|2020-10-09 07:15:00|2440.4|2434.4|2438.1|2432.1|2440.4|2434.4|2437.4|2431.4|65
1602228000000|2020-10-09 07:20:00|2437.6|2431.6|2432.9|2426.9|2437.9|2431.9|2425.9|2419.9|78
1602228300000|2020-10-09 07:25:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2426.4|2420.4|72
1602228600000|2020-10-09 07:30:00|2433.1|2427.1|2434.6|2428.6|2439.9|2433.9|2432.9|2426.9|92
1602228900000|2020-10-09 07:35:00|2434.9|2428.9|2434.9|2428.9|2435.9|2429.9|2431.9|2425.9|43
1602229200000|2020-10-09 07:40:00|2435.1|2429.1|2439.9|2433.9|2439.9|2433.9|2435.1|2429.1|39
1602229500000|2020-10-09 07:45:00|2439.6|2433.6|2435.9|2429.9|2440.1|2434.1|2435.1|2429.1|31
1602229800000|2020-10-09 07:50:00|2436.1|2430.1|2439.6|2433.6|2439.6|2433.6|2435.4|2429.4|22
1602230100000|2020-10-09 07:55:00|2439.4|2433.4|2433.9|2427.9|2439.6|2433.6|2433.9|2427.9|30
1602230400000|2020-10-09 08:00:00|2434.4|2428.4|2435.6|2429.6|2439.9|2433.9|2433.1|2427.1|61
1602230700000|2020-10-09 08:05:00|2435.4|2429.4|2436.9|2430.9|2437.4|2431.4|2432.9|2426.9|38
1602231000000|2020-10-09 08:10:00|2435.4|2429.4|2442.1|2436.1|2442.6|2436.6|2435.4|2429.4|44
1602231300000|2020-10-09 08:15:00|2441.9|2435.9|2435.9|2429.9|2441.9|2435.9|2435.9|2429.9|49
1602231600000|2020-10-09 08:20:00|2436.1|2430.1|2436.1|2430.1|2437.6|2431.6|2435.6|2429.6|27
1602231900000|2020-10-09 08:25:00|2436.4|2430.4|2437.4|2431.4|2437.9|2431.9|2436.1|2430.1|24
1602232200000|2020-10-09 08:30:00|2437.1|2431.1|2435.9|2429.9|2437.6|2431.6|2434.4|2428.4|44
1602232500000|2020-10-09 08:35:00|2436.1|2430.1|2434.1|2428.1|2436.1|2430.1|2433.1|2427.1|19
1602232800000|2020-10-09 08:40:00|2433.9|2427.9|2433.6|2427.6|2434.9|2428.9|2432.4|2426.4|31
1602233100000|2020-10-09 08:45:00|2433.4|2427.4|2434.1|2428.1|2434.6|2428.6|2431.9|2425.9|29
1602233400000|2020-10-09 08:50:00|2433.9|2427.9|2435.1|2429.1|2435.1|2429.1|2432.6|2426.6|16
1602233700000|2020-10-09 08:55:00|2435.4|2429.4|2435.1|2429.1|2436.6|2430.6|2433.9|2427.9|31
1602234000000|2020-10-09 09:00:00|2434.9|2428.9|2433.9|2427.9|2435.9|2429.9|2432.6|2426.6|29
1602234300000|2020-10-09 09:05:00|2433.6|2427.6|2437.9|2431.9|2437.9|2431.9|2433.4|2427.4|35
1602234600000|2020-10-09 09:10:00|2437.6|2431.6|2437.1|2431.1|2438.4|2432.4|2436.6|2430.6|32
1602234900000|2020-10-09 09:15:00|2436.6|2430.6|2435.9|2429.9|2437.4|2431.4|2435.9|2429.9|35
1602235200000|2020-10-09 09:20:00|2436.1|2430.1|2434.4|2428.4|2436.1|2430.1|2433.9|2427.9|20
1602235500000|2020-10-09 09:25:00|2434.6|2428.6|2435.1|2429.1|2437.4|2431.4|2434.6|2428.6|21
1602235800000|2020-10-09 09:30:00|2434.6|2428.6|2434.1|2428.1|2435.9|2429.9|2433.4|2427.4|23
1602236100000|2020-10-09 09:35:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2431.9|2425.9|28
1602236400000|2020-10-09 09:40:00|2433.6|2427.6|2433.4|2427.4|2433.9|2427.9|2432.1|2426.1|21
1602236700000|2020-10-09 09:45:00|2433.1|2427.1|2432.1|2426.1|2433.6|2427.6|2431.6|2425.6|23
1602237000000|2020-10-09 09:50:00|2432.4|2426.4|2431.4|2425.4|2432.6|2426.6|2431.1|2425.1|19
1602237300000|2020-10-09 09:55:00|2431.1|2425.1|2431.6|2425.6|2432.4|2426.4|2431.1|2425.1|6
1602237600000|2020-10-09 10:00:00|2431.9|2425.9|2433.4|2427.4|2435.1|2429.1|2431.9|2425.9|27
1602237900000|2020-10-09 10:05:00|2432.9|2426.9|2435.4|2429.4|2435.6|2429.6|2432.9|2426.9|14
1602238200000|2020-10-09 10:10:00|2435.6|2429.6|2437.4|2431.4|2437.6|2431.6|2435.4|2429.4|14
1602238500000|2020-10-09 10:15:00|2437.6|2431.6|2436.6|2430.6|2437.9|2431.9|2436.4|2430.4|13
1602238800000|2020-10-09 10:20:00|2436.9|2430.9|2436.1|2430.1|2437.1|2431.1|2435.6|2429.6|12
1602239100000|2020-10-09 10:25:00|2436.6|2430.6|2436.9|2430.9|2437.9|2431.9|2436.1|2430.1|25
1602239400000|2020-10-09 10:30:00|2437.1|2431.1|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|8
1602239700000|2020-10-09 10:35:00|2437.6|2431.6|2438.6|2432.6|2438.6|2432.6|2435.9|2429.9|17
1602240000000|2020-10-09 10:40:00|2438.9|2432.9|2439.4|2433.4|2439.9|2433.9|2438.4|2432.4|25
1602240300000|2020-10-09 10:45:00|2438.9|2432.9|2438.6|2432.6|2439.9|2433.9|2438.1|2432.1|18
1602240600000|2020-10-09 10:50:00|2437.9|2431.9|2436.9|2430.9|2438.9|2432.9|2436.9|2430.9|18
1602240900000|2020-10-09 10:55:00|2437.1|2431.1|2435.4|2429.4|2438.6|2432.6|2435.1|2429.1|26
1602241200000|2020-10-09 11:00:00|2435.1|2429.1|2433.6|2427.6|2436.4|2430.4|2433.4|2427.4|25
1602241500000|2020-10-09 11:05:00|2433.4|2427.4|2435.1|2429.1|2435.4|2429.4|2432.4|2426.4|24
1602241800000|2020-10-09 11:10:00|2434.4|2428.4|2439.1|2433.1|2439.4|2433.4|2433.1|2427.1|35
1602242100000|2020-10-09 11:15:00|2439.4|2433.4|2438.9|2432.9|2439.6|2433.6|2437.4|2431.4|23
1602242400000|2020-10-09 11:20:00|2438.6|2432.6|2444.4|2438.4|2444.6|2438.6|2438.6|2432.6|23
1602242700000|2020-10-09 11:25:00|2444.6|2438.6|2442.9|2436.9|2444.6|2438.6|2442.6|2436.6|21
1602243000000|2020-10-09 11:30:00|2442.6|2436.6|2441.1|2435.1|2443.6|2437.6|2441.1|2435.1|33
1602243300000|2020-10-09 11:35:00|2441.4|2435.4|2441.6|2435.6|2442.1|2436.1|2441.4|2435.4|17
1602243600000|2020-10-09 11:40:00|2441.4|2435.4|2438.6|2432.6|2441.4|2435.4|2437.1|2431.1|30
1602243900000|2020-10-09 11:45:00|2437.9|2431.9|2437.4|2431.4|2438.4|2432.4|2436.4|2430.4|39
1602244200000|2020-10-09 11:50:00|2437.6|2431.6|2436.4|2430.4|2438.4|2432.4|2434.4|2428.4|87
1602244500000|2020-10-09 11:55:00|2436.6|2430.6|2439.1|2433.1|2439.4|2433.4|2436.6|2430.6|51
1602244800000|2020-10-09 12:00:00|2439.4|2433.4|2440.1|2434.1|2440.4|2434.4|2438.4|2432.4|31
1602245100000|2020-10-09 12:05:00|2440.6|2434.6|2439.1|2433.1|2440.9|2434.9|2439.1|2433.1|13
1602245400000|2020-10-09 12:10:00|2439.4|2433.4|2438.9|2432.9|2440.6|2434.6|2438.4|2432.4|28
1602245700000|2020-10-09 12:15:00|2438.6|2432.6|2436.6|2430.6|2439.1|2433.1|2436.1|2430.1|31
1602246000000|2020-10-09 12:20:00|2437.4|2431.4|2438.9|2432.9|2440.1|2434.1|2436.9|2430.9|24
1602246300000|2020-10-09 12:25:00|2438.6|2432.6|2438.1|2432.1|2439.1|2433.1|2437.6|2431.6|20
1602246600000|2020-10-09 12:30:00|2438.4|2432.4|2437.6|2431.6|2438.9|2432.9|2437.1|2431.1|18
1602246900000|2020-10-09 12:35:00|2437.4|2431.4|2437.9|2431.9|2438.9|2432.9|2437.4|2431.4|10
1602247200000|2020-10-09 12:40:00|2437.6|2431.6|2438.6|2432.6|2438.9|2432.9|2437.6|2431.6|9
1602247500000|2020-10-09 12:45:00|2438.9|2432.9|2440.9|2434.9|2441.1|2435.1|2438.6|2432.6|30
1602247800000|2020-10-09 12:50:00|2441.1|2435.1|2443.1|2437.1|2443.1|2437.1|2440.6|2434.6|27
1602248100000|2020-10-09 12:55:00|2442.9|2436.9|2447.4|2441.4|2447.6|2441.6|2442.9|2436.9|42
1602248400000|2020-10-09 13:00:00|2447.6|2441.6|2444.9|2438.9|2449.1|2443.1|2444.4|2438.4|102
1602248700000|2020-10-09 13:05:00|2445.1|2439.1|2443.6|2437.6|2450.6|2444.6|2442.1|2436.1|92
1602249000000|2020-10-09 13:10:00|2443.4|2437.4|2444.1|2438.1|2444.6|2438.6|2441.9|2435.9|54
1602249300000|2020-10-09 13:15:00|2443.9|2437.9|2443.4|2437.4|2445.1|2439.1|2442.4|2436.4|40
1602249600000|2020-10-09 13:20:00|2443.1|2437.1|2443.4|2437.4|2445.1|2439.1|2442.1|2436.1|85
1602249900000|2020-10-09 13:25:00|2443.6|2437.6|2442.6|2436.6|2444.1|2438.1|2439.9|2433.9|45
1602250200000|2020-10-09 13:30:00|2442.4|2436.4|2440.9|2434.9|2444.4|2438.4|2439.9|2433.9|62
1602250500000|2020-10-09 13:35:00|2441.1|2435.1|2439.4|2433.4|2441.1|2435.1|2437.1|2431.1|76
1602250800000|2020-10-09 13:40:00|2439.6|2433.6|2436.9|2430.9|2440.4|2434.4|2436.6|2430.6|68
1602251100000|2020-10-09 13:45:00|2437.1|2431.1|2435.1|2429.1|2438.4|2432.4|2434.4|2428.4|54
1602251400000|2020-10-09 13:50:00|2435.4|2429.4|2431.1|2425.1|2435.6|2429.6|2428.6|2422.6|67
1602251700000|2020-10-09 13:55:00|2431.9|2425.9|2433.1|2427.1|2435.6|2429.6|2431.1|2425.1|79
1602252000000|2020-10-09 14:00:00|2432.9|2426.9|2434.6|2428.6|2434.9|2428.9|2432.6|2426.6|48
1602252300000|2020-10-09 14:05:00|2434.9|2428.9|2435.4|2429.4|2436.6|2430.6|2434.9|2428.9|29
1602252600000|2020-10-09 14:10:00|2435.6|2429.6|2435.1|2429.1|2438.1|2432.1|2434.6|2428.6|50
1602252900000|2020-10-09 14:15:00|2436.1|2430.1|2427.9|2421.9|2436.1|2430.1|2427.9|2421.9|73
1602253200000|2020-10-09 14:20:00|2428.1|2422.1|2423.6|2417.6|2428.4|2422.4|2422.6|2416.6|66
1602253500000|2020-10-09 14:25:00|2422.9|2416.9|2426.9|2420.9|2426.9|2420.9|2422.6|2416.6|65
1602253800000|2020-10-09 14:30:00|2427.1|2421.1|2424.9|2418.9|2427.4|2421.4|2424.1|2418.1|76
1602254100000|2020-10-09 14:35:00|2425.1|2419.1|2424.1|2418.1|2426.1|2420.1|2421.9|2415.9|75
1602254400000|2020-10-09 14:40:00|2424.4|2418.4|2433.4|2427.4|2434.6|2428.6|2424.4|2418.4|81
1602254700000|2020-10-09 14:45:00|2433.6|2427.6|2436.6|2430.6|2437.1|2431.1|2431.9|2425.9|103
1602255000000|2020-10-09 14:50:00|2436.9|2430.9|2435.1|2429.1|2440.1|2434.1|2435.1|2429.1|82
1602255300000|2020-10-09 14:55:00|2434.9|2428.9|2433.1|2427.1|2442.9|2436.9|2431.6|2425.6|127
1602255600000|2020-10-09 15:00:00|2433.4|2427.4|2436.1|2430.1|2437.1|2431.1|2433.4|2427.4|50
1602255900000|2020-10-09 15:05:00|2436.4|2430.4|2437.9|2431.9|2438.1|2432.1|2436.4|2430.4|50
1602256200000|2020-10-09 15:10:00|2438.1|2432.1|2437.1|2431.1|2440.6|2434.6|2436.9|2430.9|110
1602256500000|2020-10-09 15:15:00|2437.4|2431.4|2437.1|2431.1|2437.9|2431.9|2436.9|2430.9|55
1602256800000|2020-10-09 15:20:00|2437.4|2431.4|2438.6|2432.6|2440.1|2434.1|2436.6|2430.6|50
1602257100000|2020-10-09 15:25:00|2438.9|2432.9|2430.6|2424.6|2438.9|2432.9|2430.6|2424.6|63
1602257400000|2020-10-09 15:30:00|2430.4|2424.4|2424.4|2418.4|2430.6|2424.6|2423.9|2417.9|112
1602257700000|2020-10-09 15:35:00|2424.6|2418.6|2425.4|2419.4|2426.6|2420.6|2423.9|2417.9|84
1602258000000|2020-10-09 15:40:00|2425.6|2419.6|2428.4|2422.4|2428.6|2422.6|2422.1|2416.1|83
1602258300000|2020-10-09 15:45:00|2429.6|2423.6|2432.4|2426.4|2432.9|2426.9|2427.1|2421.1|67
1602258600000|2020-10-09 15:50:00|2431.6|2425.6|2429.6|2423.6|2431.6|2425.6|2428.9|2422.9|33
1602258900000|2020-10-09 15:55:00|2429.9|2423.9|2430.6|2424.6|2432.6|2426.6|2429.4|2423.4|25
1602259200000|2020-10-09 16:00:00|2430.9|2424.9|2428.1|2422.1|2431.4|2425.4|2428.1|2422.1|44
1602259500000|2020-10-09 16:05:00|2427.9|2421.9|2429.1|2423.1|2429.1|2423.1|2427.9|2421.9|11
1602259800000|2020-10-09 16:10:00|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2428.6|2422.6|7
1602260100000|2020-10-09 16:15:00|2429.4|2423.4|2429.6|2423.6|2430.6|2424.6|2428.9|2422.9|21
1602260400000|2020-10-09 16:20:00|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|6
1602260700000|2020-10-09 16:25:00|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2428.9|2422.9|12
1602261000000|2020-10-09 16:30:00|2429.6|2423.6|2427.6|2421.6|2429.6|2423.6|2427.4|2421.4|35
1602261300000|2020-10-09 16:35:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.1|2421.1|26
1602261600000|2020-10-09 16:40:00|2427.9|2421.9|2428.1|2422.1|2428.4|2422.4|2427.4|2421.4|26
1602261900000|2020-10-09 16:45:00|2427.9|2421.9|2428.4|2422.4|2428.9|2422.9|2427.9|2421.9|9
1602262200000|2020-10-09 16:50:00|2428.6|2422.6|2430.4|2424.4|2430.9|2424.9|2428.6|2422.6|11
1602262500000|2020-10-09 16:55:00|2430.3|2424.3|2429.8|2423.8|2433.6|2427.6|2429.8|2423.8|39
1602460800000|2020-10-12 00:00:00|2433.8|2422.5|2417.1|2411.1|2433.8|2422.5|2417.1|2411.1|3
1602461100000|2020-10-12 00:05:00|2416.9|2410.9|2418.6|2412.6|2418.6|2412.6|2414.6|2408.6|35
1602461400000|2020-10-12 00:10:00|2418.4|2412.4|2416.4|2410.4|2418.6|2412.6|2414.9|2408.9|25
1602461700000|2020-10-12 00:15:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2414.6|2408.6|8
1602462000000|2020-10-12 00:20:00|2416.4|2410.4|2419.4|2413.4|2419.4|2413.4|2416.4|2410.4|14
1602462300000|2020-10-12 00:25:00|2419.9|2413.9|2419.6|2413.6|2421.4|2415.4|2419.6|2413.6|12
1602462600000|2020-10-12 00:30:00|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.1|2411.1|5
1602462900000|2020-10-12 00:35:00|2417.1|2411.1|2416.6|2410.6|2417.4|2411.4|2416.4|2410.4|7
1602463200000|2020-10-12 00:40:00|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.6|2410.6|4
1602463500000|2020-10-12 00:45:00|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|3
1602463800000|2020-10-12 00:50:00|2416.4|2410.4|2415.9|2409.9|2416.6|2410.6|2415.9|2409.9|5
1602464100000|2020-10-12 00:55:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1602464400000|2020-10-12 01:00:00|2416.1|2410.1|2410.6|2404.6|2416.1|2410.1|2408.1|2402.1|124
1602464700000|2020-10-12 01:05:00|2410.4|2404.4|2415.4|2409.4|2416.6|2410.6|2406.1|2400.1|83
1602465000000|2020-10-12 01:10:00|2414.6|2408.6|2415.1|2409.1|2415.9|2409.9|2413.6|2407.6|57
1602465300000|2020-10-12 01:15:00|2414.9|2408.9|2421.6|2415.6|2421.9|2415.9|2413.9|2407.9|40
1602465600000|2020-10-12 01:20:00|2421.9|2415.9|2424.4|2418.4|2424.4|2418.4|2421.1|2415.1|31
1602465900000|2020-10-12 01:25:00|2424.1|2418.1|2422.6|2416.6|2424.1|2418.1|2422.6|2416.6|27
1602466200000|2020-10-12 01:30:00|2422.9|2416.9|2427.9|2421.9|2427.9|2421.9|2422.9|2416.9|62
1602466500000|2020-10-12 01:35:00|2428.4|2422.4|2429.1|2423.1|2432.9|2426.9|2428.4|2422.4|57
1602466800000|2020-10-12 01:40:00|2429.4|2423.4|2432.9|2426.9|2432.9|2426.9|2429.4|2423.4|30
1602467100000|2020-10-12 01:45:00|2433.1|2427.1|2436.4|2430.4|2436.9|2430.9|2433.1|2427.1|58
1602467400000|2020-10-12 01:50:00|2436.6|2430.6|2430.6|2424.6|2437.1|2431.1|2429.6|2423.6|53
1602467700000|2020-10-12 01:55:00|2431.1|2425.1|2436.1|2430.1|2437.1|2431.1|2430.1|2424.1|85
1602468000000|2020-10-12 02:00:00|2436.4|2430.4|2434.9|2428.9|2436.4|2430.4|2433.4|2427.4|40
1602468300000|2020-10-12 02:05:00|2435.1|2429.1|2438.9|2432.9|2439.9|2433.9|2435.1|2429.1|68
1602468600000|2020-10-12 02:10:00|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2436.1|2430.1|39
1602468900000|2020-10-12 02:15:00|2438.6|2432.6|2435.1|2429.1|2438.6|2432.6|2435.1|2429.1|9
1602469200000|2020-10-12 02:20:00|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1602469500000|2020-10-12 02:25:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1602469800000|2020-10-12 02:30:00|2434.6|2428.6|2436.4|2430.4|2438.9|2432.9|2434.6|2428.6|35
1602470100000|2020-10-12 02:35:00|2436.6|2430.6|2438.4|2432.4|2438.4|2432.4|2435.9|2429.9|27
1602470400000|2020-10-12 02:40:00|2438.6|2432.6|2439.9|2433.9|2440.1|2434.1|2436.9|2430.9|50
1602470700000|2020-10-12 02:45:00|2440.1|2434.1|2441.6|2435.6|2441.9|2435.9|2439.6|2433.6|50
1602471000000|2020-10-12 02:50:00|2441.9|2435.9|2441.1|2435.1|2443.6|2437.6|2440.6|2434.6|34
1602471300000|2020-10-12 02:55:00|2440.9|2434.9|2442.6|2436.6|2443.4|2437.4|2437.9|2431.9|53
1602471600000|2020-10-12 03:00:00|2442.4|2436.4|2441.4|2435.4|2443.1|2437.1|2440.9|2434.9|35
1602471900000|2020-10-12 03:05:00|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2440.4|2434.4|49
1602472200000|2020-10-12 03:10:00|2442.1|2436.1|2439.6|2433.6|2442.6|2436.6|2439.6|2433.6|40
1602472500000|2020-10-12 03:15:00|2439.9|2433.9|2444.1|2438.1|2444.1|2438.1|2439.9|2433.9|23
1602472800000|2020-10-12 03:20:00|2443.9|2437.9|2442.9|2436.9|2443.9|2437.9|2441.6|2435.6|24
1602473100000|2020-10-12 03:25:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.6|2436.6|34
1602473400000|2020-10-12 03:30:00|2443.1|2437.1|2443.9|2437.9|2444.1|2438.1|2443.1|2437.1|6
1602473700000|2020-10-12 03:35:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1602474300000|2020-10-12 03:45:00|2444.4|2438.4|2445.9|2439.9|2445.9|2439.9|2444.4|2438.4|4
1602474600000|2020-10-12 03:50:00|2446.1|2440.1|2446.6|2440.6|2447.1|2441.1|2445.9|2439.9|7
1602474900000|2020-10-12 03:55:00|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|3
1602475200000|2020-10-12 04:00:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.4|2438.4|4
1602476100000|2020-10-12 04:15:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1602476400000|2020-10-12 04:20:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1602476700000|2020-10-12 04:25:00|2444.9|2438.9|2445.1|2439.1|2445.4|2439.4|2444.4|2438.4|7
1602477000000|2020-10-12 04:30:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|3
1602477300000|2020-10-12 04:35:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1602477600000|2020-10-12 04:40:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1602477900000|2020-10-12 04:45:00|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|4
1602478200000|2020-10-12 04:50:00|2446.4|2440.4|2444.1|2438.1|2446.6|2440.6|2444.1|2438.1|7
1602478500000|2020-10-12 04:55:00|2443.9|2437.9|2441.9|2435.9|2443.9|2437.9|2441.9|2435.9|12
1602478800000|2020-10-12 05:00:00|2442.1|2436.1|2443.1|2437.1|2443.6|2437.6|2442.1|2436.1|11
1602479100000|2020-10-12 05:05:00|2442.9|2436.9|2446.9|2440.9|2446.9|2440.9|2442.9|2436.9|28
1602479400000|2020-10-12 05:10:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1602479700000|2020-10-12 05:15:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1602480000000|2020-10-12 05:20:00|2447.4|2441.4|2448.9|2442.9|2449.1|2443.1|2447.1|2441.1|17
1602480300000|2020-10-12 05:25:00|2449.1|2443.1|2448.1|2442.1|2449.4|2443.4|2447.6|2441.6|20
1602480600000|2020-10-12 05:30:00|2447.6|2441.6|2447.4|2441.4|2450.4|2444.4|2445.1|2439.1|102
1602480900000|2020-10-12 05:35:00|2447.1|2441.1|2456.1|2450.1|2456.9|2450.9|2447.1|2441.1|83
1602481200000|2020-10-12 05:40:00|2455.9|2449.9|2461.9|2455.9|2462.6|2456.6|2454.6|2448.6|96
1602481500000|2020-10-12 05:45:00|2462.1|2456.1|2466.4|2460.4|2467.1|2461.1|2462.1|2456.1|58
1602481800000|2020-10-12 05:50:00|2466.6|2460.6|2466.4|2460.4|2467.6|2461.6|2465.9|2459.9|49
1602482100000|2020-10-12 05:55:00|2466.1|2460.1|2463.9|2457.9|2466.1|2460.1|2461.9|2455.9|45
1602482400000|2020-10-12 06:00:00|2464.1|2458.1|2462.4|2456.4|2465.1|2459.1|2461.4|2455.4|75
1602482700000|2020-10-12 06:05:00|2462.1|2456.1|2457.9|2451.9|2462.9|2456.9|2457.9|2451.9|40
1602483000000|2020-10-12 06:10:00|2458.1|2452.1|2461.6|2455.6|2462.1|2456.1|2456.1|2450.1|61
1602483300000|2020-10-12 06:15:00|2460.4|2454.4|2461.9|2455.9|2464.9|2458.9|2460.4|2454.4|65
1602483600000|2020-10-12 06:20:00|2461.6|2455.6|2462.4|2456.4|2462.9|2456.9|2459.4|2453.4|47
1602483900000|2020-10-12 06:25:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2460.4|2454.4|34
1602484200000|2020-10-12 06:30:00|2462.4|2456.4|2460.6|2454.6|2464.6|2458.6|2460.6|2454.6|58
1602484500000|2020-10-12 06:35:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2457.6|2451.6|61
1602484800000|2020-10-12 06:40:00|2460.1|2454.1|2461.1|2455.1|2461.1|2455.1|2460.1|2454.1|8
1602485100000|2020-10-12 06:45:00|2461.4|2455.4|2461.6|2455.6|2462.6|2456.6|2458.1|2452.1|39
1602485400000|2020-10-12 06:50:00|2461.9|2455.9|2464.6|2458.6|2466.1|2460.1|2461.9|2455.9|37
1602485700000|2020-10-12 06:55:00|2464.4|2458.4|2463.6|2457.6|2465.9|2459.9|2462.6|2456.6|65
1602486000000|2020-10-12 07:00:00|2463.9|2457.9|2463.9|2457.9|2472.4|2466.4|2462.1|2456.1|91
1602486300000|2020-10-12 07:05:00|2463.6|2457.6|2457.9|2451.9|2465.6|2459.6|2456.6|2450.6|75
1602486600000|2020-10-12 07:10:00|2457.6|2451.6|2454.9|2448.9|2457.9|2451.9|2454.6|2448.6|83
1602486900000|2020-10-12 07:15:00|2454.4|2448.4|2453.4|2447.4|2454.4|2448.4|2449.9|2443.9|70
1602487200000|2020-10-12 07:20:00|2453.6|2447.6|2451.9|2445.9|2456.1|2450.1|2451.6|2445.6|57
1602487500000|2020-10-12 07:25:00|2452.1|2446.1|2452.4|2446.4|2454.6|2448.6|2451.6|2445.6|30
1602487800000|2020-10-12 07:30:00|2451.9|2445.9|2447.9|2441.9|2451.9|2445.9|2447.9|2441.9|37
1602488100000|2020-10-12 07:35:00|2447.4|2441.4|2450.4|2444.4|2451.4|2445.4|2446.6|2440.6|46
1602488400000|2020-10-12 07:40:00|2451.1|2445.1|2452.6|2446.6|2454.6|2448.6|2450.1|2444.1|24
1602488700000|2020-10-12 07:45:00|2452.4|2446.4|2449.9|2443.9|2452.9|2446.9|2449.6|2443.6|27
1602489000000|2020-10-12 07:50:00|2450.1|2444.1|2452.1|2446.1|2453.9|2447.9|2450.1|2444.1|21
1602489300000|2020-10-12 07:55:00|2452.4|2446.4|2454.4|2448.4|2454.6|2448.6|2452.4|2446.4|21
1602489600000|2020-10-12 08:00:00|2454.6|2448.6|2453.9|2447.9|2455.6|2449.6|2453.1|2447.1|30
1602489900000|2020-10-12 08:05:00|2454.4|2448.4|2454.9|2448.9|2456.6|2450.6|2454.4|2448.4|43
1602490200000|2020-10-12 08:10:00|2454.6|2448.6|2457.4|2451.4|2457.6|2451.6|2453.9|2447.9|35
1602490500000|2020-10-12 08:15:00|2457.1|2451.1|2457.1|2451.1|2457.9|2451.9|2456.1|2450.1|24
1602490800000|2020-10-12 08:20:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|10
1602491100000|2020-10-12 08:25:00|2457.1|2451.1|2456.4|2450.4|2457.1|2451.1|2455.6|2449.6|22
1602491400000|2020-10-12 08:30:00|2456.6|2450.6|2457.9|2451.9|2457.9|2451.9|2456.6|2450.6|16
1602491700000|2020-10-12 08:35:00|2457.6|2451.6|2455.9|2449.9|2457.9|2451.9|2455.6|2449.6|15
1602492000000|2020-10-12 08:40:00|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2453.9|2447.9|18
1602492300000|2020-10-12 08:45:00|2456.9|2450.9|2462.1|2456.1|2464.6|2458.6|2456.9|2450.9|50
1602492600000|2020-10-12 08:50:00|2461.9|2455.9|2458.9|2452.9|2463.4|2457.4|2457.9|2451.9|38
1602492900000|2020-10-12 08:55:00|2459.1|2453.1|2456.6|2450.6|2461.4|2455.4|2455.6|2449.6|39
1602493200000|2020-10-12 09:00:00|2456.9|2450.9|2459.6|2453.6|2459.6|2453.6|2456.6|2450.6|14
1602493500000|2020-10-12 09:05:00|2459.9|2453.9|2459.1|2453.1|2460.1|2454.1|2458.4|2452.4|12
1602493800000|2020-10-12 09:10:00|2459.4|2453.4|2461.6|2455.6|2462.1|2456.1|2459.4|2453.4|19
1602494100000|2020-10-12 09:15:00|2461.9|2455.9|2462.9|2456.9|2463.6|2457.6|2461.4|2455.4|22
1602494400000|2020-10-12 09:20:00|2463.1|2457.1|2464.4|2458.4|2464.4|2458.4|2463.1|2457.1|10
1602494700000|2020-10-12 09:25:00|2464.6|2458.6|2461.6|2455.6|2466.4|2460.4|2461.6|2455.6|21
1602495000000|2020-10-12 09:30:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2460.4|2454.4|19
1602495300000|2020-10-12 09:35:00|2462.4|2456.4|2461.6|2455.6|2462.6|2456.6|2461.4|2455.4|14
1602495600000|2020-10-12 09:40:00|2461.9|2455.9|2460.1|2454.1|2462.1|2456.1|2459.1|2453.1|26
1602495900000|2020-10-12 09:45:00|2460.4|2454.4|2462.1|2456.1|2462.9|2456.9|2459.4|2453.4|16
1602496200000|2020-10-12 09:50:00|2462.4|2456.4|2465.4|2459.4|2465.4|2459.4|2462.1|2456.1|23
1602496500000|2020-10-12 09:55:00|2464.9|2458.9|2464.6|2458.6|2465.6|2459.6|2464.4|2458.4|6
1602496800000|2020-10-12 10:00:00|2464.9|2458.9|2462.9|2456.9|2465.4|2459.4|2462.9|2456.9|10
1602497100000|2020-10-12 10:05:00|2463.1|2457.1|2467.6|2461.6|2467.9|2461.9|2462.9|2456.9|18
1602497400000|2020-10-12 10:10:00|2467.9|2461.9|2465.1|2459.1|2468.4|2462.4|2465.1|2459.1|19
1602497700000|2020-10-12 10:15:00|2465.4|2459.4|2466.6|2460.6|2467.1|2461.1|2465.4|2459.4|22
1602498000000|2020-10-12 10:20:00|2466.9|2460.9|2467.6|2461.6|2468.6|2462.6|2466.4|2460.4|18
1602498300000|2020-10-12 10:25:00|2467.9|2461.9|2467.1|2461.1|2468.6|2462.6|2466.9|2460.9|18
1602498600000|2020-10-12 10:30:00|2466.9|2460.9|2466.6|2460.6|2466.9|2460.9|2465.6|2459.6|10
1602498900000|2020-10-12 10:35:00|2466.9|2460.9|2464.4|2458.4|2468.1|2462.1|2463.4|2457.4|28
1602499200000|2020-10-12 10:40:00|2464.6|2458.6|2466.4|2460.4|2466.4|2460.4|2464.6|2458.6|18
1602499500000|2020-10-12 10:45:00|2466.6|2460.6|2466.1|2460.1|2467.1|2461.1|2466.1|2460.1|12
1602499800000|2020-10-12 10:50:00|2466.4|2460.4|2465.6|2459.6|2466.6|2460.6|2465.1|2459.1|27
1602500100000|2020-10-12 10:55:00|2465.9|2459.9|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|10
1602500400000|2020-10-12 11:00:00|2466.1|2460.1|2463.1|2457.1|2466.1|2460.1|2462.6|2456.6|40
1602500700000|2020-10-12 11:05:00|2463.4|2457.4|2462.1|2456.1|2463.9|2457.9|2461.4|2455.4|21
1602501000000|2020-10-12 11:10:00|2462.4|2456.4|2462.1|2456.1|2462.9|2456.9|2462.1|2456.1|12
1602501300000|2020-10-12 11:15:00|2461.9|2455.9|2462.6|2456.6|2462.9|2456.9|2461.6|2455.6|23
1602501600000|2020-10-12 11:20:00|2462.9|2456.9|2460.9|2454.9|2462.9|2456.9|2460.6|2454.6|20
1602501900000|2020-10-12 11:25:00|2460.6|2454.6|2462.1|2456.1|2462.4|2456.4|2460.4|2454.4|19
1602502200000|2020-10-12 11:30:00|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.4|2455.4|12
1602502500000|2020-10-12 11:35:00|2462.1|2456.1|2462.6|2456.6|2462.9|2456.9|2461.1|2455.1|25
1602502800000|2020-10-12 11:40:00|2462.4|2456.4|2461.9|2455.9|2462.9|2456.9|2461.1|2455.1|20
1602503100000|2020-10-12 11:45:00|2462.9|2456.9|2463.1|2457.1|2463.9|2457.9|2461.9|2455.9|20
1602503400000|2020-10-12 11:50:00|2462.9|2456.9|2456.4|2450.4|2462.9|2456.9|2456.1|2450.1|102
1602503700000|2020-10-12 11:55:00|2456.6|2450.6|2460.4|2454.4|2462.4|2456.4|2456.6|2450.6|34
1602504000000|2020-10-12 12:00:00|2460.6|2454.6|2461.4|2455.4|2461.9|2455.9|2460.6|2454.6|31
1602504300000|2020-10-12 12:05:00|2461.6|2455.6|2462.4|2456.4|2463.6|2457.6|2461.6|2455.6|28
1602504600000|2020-10-12 12:10:00|2462.1|2456.1|2462.9|2456.9|2463.6|2457.6|2461.4|2455.4|19
1602504900000|2020-10-12 12:15:00|2463.1|2457.1|2463.1|2457.1|2464.1|2458.1|2461.6|2455.6|31
1602505200000|2020-10-12 12:20:00|2463.4|2457.4|2461.6|2455.6|2463.9|2457.9|2461.4|2455.4|30
1602505500000|2020-10-12 12:25:00|2461.4|2455.4|2458.9|2452.9|2461.4|2455.4|2458.4|2452.4|24
1602505800000|2020-10-12 12:30:00|2458.6|2452.6|2460.9|2454.9|2461.9|2455.9|2458.4|2452.4|39
1602506100000|2020-10-12 12:35:00|2461.1|2455.1|2461.1|2455.1|2462.1|2456.1|2459.9|2453.9|23
1602506400000|2020-10-12 12:40:00|2461.4|2455.4|2460.6|2454.6|2461.6|2455.6|2460.1|2454.1|35
1602506700000|2020-10-12 12:45:00|2460.9|2454.9|2459.4|2453.4|2461.4|2455.4|2459.4|2453.4|24
1602507000000|2020-10-12 12:50:00|2459.1|2453.1|2463.1|2457.1|2463.1|2457.1|2458.4|2452.4|25
1602507300000|2020-10-12 12:55:00|2463.4|2457.4|2457.6|2451.6|2463.6|2457.6|2457.6|2451.6|31
1602507600000|2020-10-12 13:00:00|2457.4|2451.4|2459.9|2453.9|2463.6|2457.6|2449.4|2443.4|198
1602507900000|2020-10-12 13:05:00|2460.1|2454.1|2456.6|2450.6|2460.1|2454.1|2455.1|2449.1|146
1602508200000|2020-10-12 13:10:00|2456.4|2450.4|2455.4|2449.4|2458.9|2452.9|2455.1|2449.1|85
1602508500000|2020-10-12 13:15:00|2455.6|2449.6|2457.1|2451.1|2457.1|2451.1|2453.1|2447.1|85
1602508800000|2020-10-12 13:20:00|2456.9|2450.9|2461.1|2455.1|2461.1|2455.1|2456.9|2450.9|48
1602509100000|2020-10-12 13:25:00|2460.9|2454.9|2462.6|2456.6|2463.6|2457.6|2457.9|2451.9|87
1602509400000|2020-10-12 13:30:00|2462.4|2456.4|2460.4|2454.4|2463.1|2457.1|2459.9|2453.9|111
1602509700000|2020-10-12 13:35:00|2460.6|2454.6|2458.4|2452.4|2462.4|2456.4|2458.4|2452.4|42
1602510000000|2020-10-12 13:40:00|2458.6|2452.6|2461.4|2455.4|2461.6|2455.6|2458.1|2452.1|54
1602510300000|2020-10-12 13:45:00|2462.1|2456.1|2463.6|2457.6|2465.1|2459.1|2462.1|2456.1|77
1602510600000|2020-10-12 13:50:00|2463.9|2457.9|2463.6|2457.6|2465.6|2459.6|2463.4|2457.4|46
1602510900000|2020-10-12 13:55:00|2463.9|2457.9|2466.9|2460.9|2468.6|2462.6|2463.1|2457.1|73
1602511200000|2020-10-12 14:00:00|2467.1|2461.1|2462.9|2456.9|2467.4|2461.4|2462.4|2456.4|56
1602511500000|2020-10-12 14:05:00|2462.6|2456.6|2462.4|2456.4|2464.4|2458.4|2460.4|2454.4|57
1602511800000|2020-10-12 14:10:00|2462.1|2456.1|2464.4|2458.4|2464.4|2458.4|2460.9|2454.9|31
1602512100000|2020-10-12 14:15:00|2464.6|2458.6|2459.6|2453.6|2464.6|2458.6|2458.6|2452.6|48
1602512400000|2020-10-12 14:20:00|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2457.4|2451.4|43
1602512700000|2020-10-12 14:25:00|2459.1|2453.1|2457.9|2451.9|2459.1|2453.1|2455.9|2449.9|42
1602513000000|2020-10-12 14:30:00|2458.1|2452.1|2455.4|2449.4|2459.9|2453.9|2454.6|2448.6|54
1602513300000|2020-10-12 14:35:00|2454.6|2448.6|2452.1|2446.1|2454.9|2448.9|2451.4|2445.4|90
1602513600000|2020-10-12 14:40:00|2451.9|2445.9|2451.6|2445.6|2452.9|2446.9|2450.9|2444.9|73
1602513900000|2020-10-12 14:45:00|2451.9|2445.9|2447.1|2441.1|2452.6|2446.6|2446.4|2440.4|56
1602514200000|2020-10-12 14:50:00|2447.4|2441.4|2448.9|2442.9|2449.9|2443.9|2447.4|2441.4|44
1602514500000|2020-10-12 14:55:00|2448.6|2442.6|2444.6|2438.6|2449.1|2443.1|2439.6|2433.6|228
1602514800000|2020-10-12 15:00:00|2445.1|2439.1|2448.6|2442.6|2448.9|2442.9|2444.1|2438.1|56
1602515100000|2020-10-12 15:05:00|2447.9|2441.9|2449.4|2443.4|2451.1|2445.1|2446.6|2440.6|38
1602515400000|2020-10-12 15:10:00|2448.6|2442.6|2449.4|2443.4|2450.6|2444.6|2448.1|2442.1|23
1602515700000|2020-10-12 15:15:00|2449.6|2443.6|2448.1|2442.1|2450.1|2444.1|2447.9|2441.9|34
1602516000000|2020-10-12 15:20:00|2448.4|2442.4|2447.6|2441.6|2448.9|2442.9|2447.4|2441.4|26
1602516300000|2020-10-12 15:25:00|2447.4|2441.4|2446.9|2440.9|2449.1|2443.1|2446.9|2440.9|20
1602516600000|2020-10-12 15:30:00|2446.6|2440.6|2447.1|2441.1|2448.4|2442.4|2446.6|2440.6|13
1602516900000|2020-10-12 15:35:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|14
1602517200000|2020-10-12 15:40:00|2447.4|2441.4|2445.9|2439.9|2447.9|2441.9|2444.6|2438.6|38
1602517500000|2020-10-12 15:45:00|2445.6|2439.6|2449.6|2443.6|2449.9|2443.9|2445.6|2439.6|25
1602517800000|2020-10-12 15:50:00|2449.4|2443.4|2448.6|2442.6|2450.1|2444.1|2448.6|2442.6|11
1602518100000|2020-10-12 15:55:00|2448.9|2442.9|2448.4|2442.4|2449.9|2443.9|2448.4|2442.4|17
1602518400000|2020-10-12 16:00:00|2448.6|2442.6|2450.4|2444.4|2451.6|2445.6|2448.4|2442.4|18
1602518700000|2020-10-12 16:05:00|2450.1|2444.1|2450.9|2444.9|2451.6|2445.6|2448.9|2442.9|19
1602519000000|2020-10-12 16:10:00|2451.1|2445.1|2451.4|2445.4|2451.9|2445.9|2451.1|2445.1|5
1602519300000|2020-10-12 16:15:00|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2449.6|2443.6|13
1602519600000|2020-10-12 16:20:00|2452.1|2446.1|2453.1|2447.1|2453.1|2447.1|2452.1|2446.1|8
1602519900000|2020-10-12 16:25:00|2453.6|2447.6|2452.1|2446.1|2453.6|2447.6|2450.4|2444.4|18
1602520200000|2020-10-12 16:30:00|2452.4|2446.4|2453.6|2447.6|2453.6|2447.6|2452.4|2446.4|6
1602520500000|2020-10-12 16:35:00|2453.9|2447.9|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|8
1602520800000|2020-10-12 16:40:00|2455.4|2449.4|2455.1|2449.1|2455.6|2449.6|2453.9|2447.9|24
1602521100000|2020-10-12 16:45:00|2455.4|2449.4|2454.4|2448.4|2455.4|2449.4|2454.1|2448.1|21
1602521400000|2020-10-12 16:50:00|2454.1|2448.1|2452.9|2446.9|2454.1|2448.1|2452.4|2446.4|9
1602521700000|2020-10-12 16:55:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452|2446|9
1602547200000|2020-10-13 00:00:00|2455.1|2449.1|2452.6|2446.6|2455.1|2449.1|2452.6|2446.6|10
1602547500000|2020-10-13 00:05:00|2452.1|2446.1|2447.9|2441.9|2452.4|2446.4|2445.9|2439.9|13
1602547800000|2020-10-13 00:10:00|2447.6|2441.6|2445.6|2439.6|2447.6|2441.6|2445.4|2439.4|14
1602548100000|2020-10-13 00:15:00|2445.9|2439.9|2446.9|2440.9|2446.9|2440.9|2443.6|2437.6|17
1602548400000|2020-10-13 00:20:00|2447.4|2441.4|2448.6|2442.6|2450.4|2444.4|2447.4|2441.4|12
1602548700000|2020-10-13 00:25:00|2448.4|2442.4|2447.4|2441.4|2448.6|2442.6|2446.1|2440.1|29
1602549000000|2020-10-13 00:30:00|2447.1|2441.1|2441.4|2435.4|2447.4|2441.4|2441.4|2435.4|17
1602549300000|2020-10-13 00:35:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2439.6|2433.6|12
1602549600000|2020-10-13 00:40:00|2441.1|2435.1|2440.6|2434.6|2441.9|2435.9|2440.6|2434.6|5
1602549900000|2020-10-13 00:45:00|2440.9|2434.9|2443.1|2437.1|2443.1|2437.1|2440.9|2434.9|7
1602550500000|2020-10-13 00:55:00|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1602550800000|2020-10-13 01:00:00|2443.1|2437.1|2436.9|2430.9|2443.1|2437.1|2435.1|2429.1|132
1602551100000|2020-10-13 01:05:00|2436.6|2430.6|2435.1|2429.1|2437.9|2431.9|2433.9|2427.9|98
1602551400000|2020-10-13 01:10:00|2435.4|2429.4|2435.1|2429.1|2437.1|2431.1|2434.4|2428.4|73
1602551700000|2020-10-13 01:15:00|2434.9|2428.9|2436.4|2430.4|2437.6|2431.6|2434.1|2428.1|72
1602552000000|2020-10-13 01:20:00|2436.6|2430.6|2437.1|2431.1|2438.1|2432.1|2436.1|2430.1|18
1602552300000|2020-10-13 01:25:00|2436.9|2430.9|2430.6|2424.6|2436.9|2430.9|2430.4|2424.4|53
1602552600000|2020-10-13 01:30:00|2430.9|2424.9|2435.1|2429.1|2435.6|2429.6|2430.1|2424.1|65
1602552900000|2020-10-13 01:35:00|2434.9|2428.9|2434.1|2428.1|2435.6|2429.6|2432.6|2426.6|59
1602553200000|2020-10-13 01:40:00|2434.6|2428.6|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|22
1602553500000|2020-10-13 01:45:00|2431.9|2425.9|2432.1|2426.1|2432.4|2426.4|2430.9|2424.9|35
1602553800000|2020-10-13 01:50:00|2431.9|2425.9|2429.4|2423.4|2431.9|2425.9|2427.9|2421.9|45
1602554100000|2020-10-13 01:55:00|2429.6|2423.6|2426.9|2420.9|2430.1|2424.1|2426.6|2420.6|29
1602554400000|2020-10-13 02:00:00|2426.6|2420.6|2426.1|2420.1|2427.4|2421.4|2426.1|2420.1|25
1602554700000|2020-10-13 02:05:00|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2424.6|2418.6|22
1602555000000|2020-10-13 02:10:00|2426.9|2420.9|2428.6|2422.6|2429.1|2423.1|2426.9|2420.9|22
1602555600000|2020-10-13 02:20:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|4
1602556200000|2020-10-13 02:30:00|2428.4|2422.4|2430.1|2424.1|2430.1|2424.1|2425.9|2419.9|59
1602556500000|2020-10-13 02:35:00|2429.9|2423.9|2431.9|2425.9|2432.1|2426.1|2429.9|2423.9|40
1602556800000|2020-10-13 02:40:00|2431.6|2425.6|2433.1|2427.1|2433.1|2427.1|2431.6|2425.6|20
1602557100000|2020-10-13 02:45:00|2432.6|2426.6|2430.1|2424.1|2432.6|2426.6|2430.1|2424.1|18
1602557400000|2020-10-13 02:50:00|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2428.1|2422.1|20
1602557700000|2020-10-13 02:55:00|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|3
1602558000000|2020-10-13 03:00:00|2428.9|2422.9|2432.4|2426.4|2433.4|2427.4|2428.6|2422.6|35
1602558300000|2020-10-13 03:05:00|2432.6|2426.6|2432.9|2426.9|2434.4|2428.4|2432.6|2426.6|45
1602558600000|2020-10-13 03:10:00|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2432.1|2426.1|25
1602558900000|2020-10-13 03:15:00|2433.9|2427.9|2435.6|2429.6|2435.6|2429.6|2433.4|2427.4|42
1602559200000|2020-10-13 03:20:00|2436.1|2430.1|2436.4|2430.4|2437.6|2431.6|2435.4|2429.4|24
1602559500000|2020-10-13 03:25:00|2435.6|2429.6|2434.9|2428.9|2437.1|2431.1|2434.4|2428.4|86
1602559800000|2020-10-13 03:30:00|2435.4|2429.4|2439.4|2433.4|2439.9|2433.9|2435.4|2429.4|24
1602560100000|2020-10-13 03:35:00|2439.1|2433.1|2437.4|2431.4|2439.4|2433.4|2436.9|2430.9|11
1602560400000|2020-10-13 03:40:00|2437.1|2431.1|2438.1|2432.1|2438.1|2432.1|2436.4|2430.4|14
1602560700000|2020-10-13 03:45:00|2437.9|2431.9|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|7
1602561000000|2020-10-13 03:50:00|2437.1|2431.1|2439.1|2433.1|2439.9|2433.9|2437.1|2431.1|10
1602561300000|2020-10-13 03:55:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1602561600000|2020-10-13 04:00:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1602561900000|2020-10-13 04:05:00|2438.1|2432.1|2437.4|2431.4|2438.1|2432.1|2437.1|2431.1|4
1602562200000|2020-10-13 04:10:00|2437.1|2431.1|2437.1|2431.1|2437.6|2431.6|2436.9|2430.9|7
1602562500000|2020-10-13 04:15:00|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|4
1602562800000|2020-10-13 04:20:00|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|2
1602563100000|2020-10-13 04:25:00|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1602564000000|2020-10-13 04:40:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1602564600000|2020-10-13 04:50:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1602565200000|2020-10-13 05:00:00|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.4|2429.4|6
1602565800000|2020-10-13 05:10:00|2436.4|2430.4|2436.9|2430.9|2437.4|2431.4|2436.4|2430.4|5
1602566100000|2020-10-13 05:15:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1602566400000|2020-10-13 05:20:00|2437.9|2431.9|2437.4|2431.4|2438.6|2432.6|2437.1|2431.1|8
1602566700000|2020-10-13 05:25:00|2437.1|2431.1|2441.1|2435.1|2441.1|2435.1|2437.1|2431.1|13
1602567000000|2020-10-13 05:30:00|2441.4|2435.4|2439.6|2433.6|2443.4|2437.4|2437.4|2431.4|39
1602567300000|2020-10-13 05:35:00|2439.9|2433.9|2443.1|2437.1|2443.6|2437.6|2439.4|2433.4|74
1602567600000|2020-10-13 05:40:00|2442.9|2436.9|2444.9|2438.9|2445.1|2439.1|2441.4|2435.4|46
1602567900000|2020-10-13 05:45:00|2444.6|2438.6|2443.4|2437.4|2444.6|2438.6|2441.4|2435.4|45
1602568200000|2020-10-13 05:50:00|2443.6|2437.6|2441.1|2435.1|2443.6|2437.6|2440.9|2434.9|33
1602568500000|2020-10-13 05:55:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2438.6|2432.6|40
1602568800000|2020-10-13 06:00:00|2440.4|2434.4|2437.6|2431.6|2440.9|2434.9|2436.9|2430.9|58
1602569100000|2020-10-13 06:05:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2435.4|2429.4|46
1602569400000|2020-10-13 06:10:00|2436.9|2430.9|2435.9|2429.9|2438.1|2432.1|2435.4|2429.4|37
1602569700000|2020-10-13 06:15:00|2436.1|2430.1|2440.1|2434.1|2440.4|2434.4|2434.6|2428.6|51
1602570000000|2020-10-13 06:20:00|2440.4|2434.4|2436.4|2430.4|2440.4|2434.4|2436.1|2430.1|44
1602570300000|2020-10-13 06:25:00|2436.9|2430.9|2438.1|2432.1|2439.9|2433.9|2436.6|2430.6|27
1602570600000|2020-10-13 06:30:00|2437.9|2431.9|2440.4|2434.4|2441.9|2435.9|2437.9|2431.9|46
1602570900000|2020-10-13 06:35:00|2440.6|2434.6|2435.9|2429.9|2440.9|2434.9|2435.9|2429.9|30
1602571200000|2020-10-13 06:40:00|2436.1|2430.1|2439.6|2433.6|2439.6|2433.6|2435.9|2429.9|37
1602571500000|2020-10-13 06:45:00|2439.4|2433.4|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|43
1602571800000|2020-10-13 06:50:00|2437.1|2431.1|2436.6|2430.6|2438.1|2432.1|2434.6|2428.6|32
1602572100000|2020-10-13 06:55:00|2436.4|2430.4|2434.9|2428.9|2437.1|2431.1|2434.9|2428.9|26
1602572400000|2020-10-13 07:00:00|2435.1|2429.1|2429.4|2423.4|2438.9|2432.9|2428.4|2422.4|83
1602572700000|2020-10-13 07:05:00|2429.6|2423.6|2428.6|2422.6|2432.6|2426.6|2428.4|2422.4|85
1602573000000|2020-10-13 07:10:00|2428.4|2422.4|2427.6|2421.6|2431.6|2425.6|2427.1|2421.1|63
1602573300000|2020-10-13 07:15:00|2426.9|2420.9|2424.9|2418.9|2428.4|2422.4|2424.4|2418.4|66
1602573600000|2020-10-13 07:20:00|2424.4|2418.4|2415.6|2409.6|2424.4|2418.4|2415.4|2409.4|88
1602573900000|2020-10-13 07:25:00|2415.4|2409.4|2413.9|2407.9|2415.4|2409.4|2407.9|2401.9|85
1602574200000|2020-10-13 07:30:00|2414.4|2408.4|2418.4|2412.4|2420.4|2414.4|2414.4|2408.4|59
1602574500000|2020-10-13 07:35:00|2418.6|2412.6|2418.9|2412.9|2420.4|2414.4|2415.6|2409.6|72
1602574800000|2020-10-13 07:40:00|2418.6|2412.6|2420.9|2414.9|2420.9|2414.9|2415.9|2409.9|46
1602575100000|2020-10-13 07:45:00|2420.6|2414.6|2421.9|2415.9|2422.9|2416.9|2419.4|2413.4|53
1602575400000|2020-10-13 07:50:00|2422.1|2416.1|2423.4|2417.4|2425.1|2419.1|2421.6|2415.6|39
1602575700000|2020-10-13 07:55:00|2423.6|2417.6|2420.4|2414.4|2425.9|2419.9|2420.4|2414.4|63
1602576000000|2020-10-13 08:00:00|2420.6|2414.6|2431.4|2425.4|2432.4|2426.4|2420.6|2414.6|121
1602576300000|2020-10-13 08:05:00|2431.6|2425.6|2439.9|2433.9|2440.4|2434.4|2431.1|2425.1|90
1602576600000|2020-10-13 08:10:00|2439.6|2433.6|2432.9|2426.9|2440.1|2434.1|2432.1|2426.1|61
1602576900000|2020-10-13 08:15:00|2432.6|2426.6|2430.6|2424.6|2432.6|2426.6|2426.4|2420.4|64
1602577200000|2020-10-13 08:20:00|2430.9|2424.9|2438.4|2432.4|2438.4|2432.4|2430.4|2424.4|39
1602577500000|2020-10-13 08:25:00|2438.1|2432.1|2438.1|2432.1|2439.1|2433.1|2436.9|2430.9|38
1602577800000|2020-10-13 08:30:00|2437.6|2431.6|2442.4|2436.4|2442.4|2436.4|2435.1|2429.1|67
1602578100000|2020-10-13 08:35:00|2442.1|2436.1|2439.1|2433.1|2442.4|2436.4|2438.4|2432.4|52
1602578400000|2020-10-13 08:40:00|2439.4|2433.4|2442.4|2436.4|2442.4|2436.4|2439.1|2433.1|47
1602578700000|2020-10-13 08:45:00|2442.1|2436.1|2443.1|2437.1|2446.9|2440.9|2442.1|2436.1|45
1602579000000|2020-10-13 08:50:00|2442.9|2436.9|2444.1|2438.1|2445.4|2439.4|2442.9|2436.9|47
1602579300000|2020-10-13 08:55:00|2444.4|2438.4|2446.9|2440.9|2449.9|2443.9|2444.4|2438.4|61
1602579600000|2020-10-13 09:00:00|2446.6|2440.6|2443.6|2437.6|2447.1|2441.1|2442.1|2436.1|90
1602579900000|2020-10-13 09:05:00|2443.9|2437.9|2445.6|2439.6|2446.9|2440.9|2443.1|2437.1|63
1602580200000|2020-10-13 09:10:00|2445.4|2439.4|2445.6|2439.6|2446.4|2440.4|2443.1|2437.1|44
1602580500000|2020-10-13 09:15:00|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2443.4|2437.4|42
1602580800000|2020-10-13 09:20:00|2444.6|2438.6|2443.4|2437.4|2444.9|2438.9|2441.1|2435.1|26
1602581100000|2020-10-13 09:25:00|2442.9|2436.9|2443.1|2437.1|2444.6|2438.6|2442.1|2436.1|30
1602581400000|2020-10-13 09:30:00|2442.6|2436.6|2443.6|2437.6|2443.6|2437.6|2441.1|2435.1|34
1602581700000|2020-10-13 09:35:00|2444.1|2438.1|2443.1|2437.1|2446.9|2440.9|2442.1|2436.1|39
1602582000000|2020-10-13 09:40:00|2443.4|2437.4|2445.9|2439.9|2446.1|2440.1|2443.4|2437.4|22
1602582300000|2020-10-13 09:45:00|2445.1|2439.1|2445.4|2439.4|2446.1|2440.1|2444.6|2438.6|9
1602582600000|2020-10-13 09:50:00|2445.6|2439.6|2446.9|2440.9|2447.9|2441.9|2445.6|2439.6|33
1602582900000|2020-10-13 09:55:00|2447.1|2441.1|2449.4|2443.4|2449.4|2443.4|2446.4|2440.4|27
1602583200000|2020-10-13 10:00:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2448.1|2442.1|13
1602583500000|2020-10-13 10:05:00|2450.1|2444.1|2449.6|2443.6|2450.9|2444.9|2448.6|2442.6|20
1602583800000|2020-10-13 10:10:00|2449.9|2443.9|2452.4|2446.4|2452.6|2446.6|2446.6|2440.6|45
1602584100000|2020-10-13 10:15:00|2452.6|2446.6|2450.4|2444.4|2454.1|2448.1|2450.4|2444.4|37
1602584400000|2020-10-13 10:20:00|2450.6|2444.6|2447.4|2441.4|2452.4|2446.4|2446.6|2440.6|40
1602584700000|2020-10-13 10:25:00|2447.1|2441.1|2449.4|2443.4|2450.4|2444.4|2447.1|2441.1|23
1602585000000|2020-10-13 10:30:00|2450.1|2444.1|2452.4|2446.4|2452.6|2446.6|2449.9|2443.9|20
1602585300000|2020-10-13 10:35:00|2452.6|2446.6|2451.6|2445.6|2453.6|2447.6|2451.6|2445.6|19
1602585600000|2020-10-13 10:40:00|2451.9|2445.9|2451.4|2445.4|2452.6|2446.6|2451.4|2445.4|28
1602585900000|2020-10-13 10:45:00|2451.6|2445.6|2451.6|2445.6|2452.4|2446.4|2450.9|2444.9|25
1602586200000|2020-10-13 10:50:00|2451.9|2445.9|2452.6|2446.6|2453.6|2447.6|2451.9|2445.9|39
1602586500000|2020-10-13 10:55:00|2452.9|2446.9|2451.9|2445.9|2453.6|2447.6|2451.9|2445.9|17
1602586800000|2020-10-13 11:00:00|2451.6|2445.6|2451.9|2445.9|2453.1|2447.1|2450.9|2444.9|30
1602587100000|2020-10-13 11:05:00|2452.1|2446.1|2451.4|2445.4|2452.4|2446.4|2450.9|2444.9|17
1602587400000|2020-10-13 11:10:00|2451.9|2445.9|2454.6|2448.6|2454.6|2448.6|2451.9|2445.9|17
1602587700000|2020-10-13 11:15:00|2454.9|2448.9|2451.9|2445.9|2457.6|2451.6|2450.9|2444.9|47
1602588000000|2020-10-13 11:20:00|2452.1|2446.1|2449.6|2443.6|2452.4|2446.4|2447.9|2441.9|45
1602588300000|2020-10-13 11:25:00|2449.9|2443.9|2449.4|2443.4|2450.1|2444.1|2445.9|2439.9|24
1602588600000|2020-10-13 11:30:00|2449.6|2443.6|2446.6|2440.6|2449.9|2443.9|2446.6|2440.6|36
1602588900000|2020-10-13 11:35:00|2446.9|2440.9|2449.9|2443.9|2449.9|2443.9|2446.9|2440.9|29
1602589200000|2020-10-13 11:40:00|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2447.9|2441.9|20
1602589500000|2020-10-13 11:45:00|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2448.1|2442.1|21
1602589800000|2020-10-13 11:50:00|2449.4|2443.4|2449.4|2443.4|2453.4|2447.4|2445.1|2439.1|123
1602590100000|2020-10-13 11:55:00|2449.1|2443.1|2449.9|2443.9|2451.6|2445.6|2448.9|2442.9|70
1602590400000|2020-10-13 12:00:00|2449.4|2443.4|2451.1|2445.1|2453.1|2447.1|2448.9|2442.9|69
1602590700000|2020-10-13 12:05:00|2451.4|2445.4|2453.9|2447.9|2455.9|2449.9|2450.9|2444.9|37
1602591000000|2020-10-13 12:10:00|2454.1|2448.1|2452.1|2446.1|2455.9|2449.9|2451.9|2445.9|40
1602591300000|2020-10-13 12:15:00|2451.9|2445.9|2447.9|2441.9|2454.6|2448.6|2447.6|2441.6|62
1602591600000|2020-10-13 12:20:00|2448.1|2442.1|2450.9|2444.9|2452.1|2446.1|2448.1|2442.1|56
1602591900000|2020-10-13 12:25:00|2451.1|2445.1|2454.1|2448.1|2454.1|2448.1|2449.6|2443.6|82
1602592200000|2020-10-13 12:30:00|2453.9|2447.9|2455.1|2449.1|2455.4|2449.4|2452.6|2446.6|37
1602592500000|2020-10-13 12:35:00|2455.4|2449.4|2453.9|2447.9|2455.4|2449.4|2452.4|2446.4|36
1602592800000|2020-10-13 12:40:00|2453.6|2447.6|2451.1|2445.1|2453.6|2447.6|2450.4|2444.4|55
1602593100000|2020-10-13 12:45:00|2451.4|2445.4|2445.4|2439.4|2451.9|2445.9|2444.6|2438.6|53
1602593400000|2020-10-13 12:50:00|2445.6|2439.6|2448.6|2442.6|2448.9|2442.9|2445.4|2439.4|32
1602593700000|2020-10-13 12:55:00|2448.4|2442.4|2447.6|2441.6|2449.4|2443.4|2446.4|2440.4|50
1602594000000|2020-10-13 13:00:00|2448.6|2442.6|2447.1|2441.1|2451.6|2445.6|2443.4|2437.4|219
1602594300000|2020-10-13 13:05:00|2446.6|2440.6|2446.4|2440.4|2450.6|2444.6|2444.9|2438.9|147
1602594600000|2020-10-13 13:10:00|2446.1|2440.1|2446.6|2440.6|2447.1|2441.1|2443.1|2437.1|103
1602594900000|2020-10-13 13:15:00|2446.4|2440.4|2438.4|2432.4|2446.6|2440.6|2438.1|2432.1|83
1602595200000|2020-10-13 13:20:00|2438.1|2432.1|2444.1|2438.1|2444.1|2438.1|2437.4|2431.4|103
1602595500000|2020-10-13 13:25:00|2443.9|2437.9|2444.6|2438.6|2444.9|2438.9|2441.4|2435.4|79
1602595800000|2020-10-13 13:30:00|2444.9|2438.9|2442.6|2436.6|2447.4|2441.4|2440.9|2434.9|164
1602596100000|2020-10-13 13:35:00|2442.9|2436.9|2439.1|2433.1|2442.9|2436.9|2438.9|2432.9|96
1602596400000|2020-10-13 13:40:00|2438.9|2432.9|2437.1|2431.1|2439.9|2433.9|2434.6|2428.6|114
1602596700000|2020-10-13 13:45:00|2436.9|2430.9|2442.1|2436.1|2442.6|2436.6|2436.1|2430.1|122
1602597000000|2020-10-13 13:50:00|2442.4|2436.4|2439.9|2433.9|2443.4|2437.4|2439.4|2433.4|99
1602597300000|2020-10-13 13:55:00|2439.6|2433.6|2440.1|2434.1|2440.6|2434.6|2437.9|2431.9|88
1602597600000|2020-10-13 14:00:00|2440.4|2434.4|2440.6|2434.6|2443.4|2437.4|2439.1|2433.1|64
1602597900000|2020-10-13 14:05:00|2440.4|2434.4|2441.4|2435.4|2442.9|2436.9|2439.4|2433.4|91
1602598200000|2020-10-13 14:10:00|2441.1|2435.1|2438.9|2432.9|2441.6|2435.6|2438.9|2432.9|77
1602598500000|2020-10-13 14:15:00|2439.1|2433.1|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|70
1602598800000|2020-10-13 14:20:00|2437.1|2431.1|2435.4|2429.4|2437.9|2431.9|2433.9|2427.9|91
1602599100000|2020-10-13 14:25:00|2435.1|2429.1|2433.1|2427.1|2435.4|2429.4|2432.6|2426.6|36
1602599400000|2020-10-13 14:30:00|2432.9|2426.9|2430.4|2424.4|2432.9|2426.9|2426.4|2420.4|93
1602599700000|2020-10-13 14:35:00|2430.6|2424.6|2432.1|2426.1|2433.1|2427.1|2428.9|2422.9|96
1602600000000|2020-10-13 14:40:00|2432.4|2426.4|2435.6|2429.6|2435.6|2429.6|2429.6|2423.6|55
1602600300000|2020-10-13 14:45:00|2435.9|2429.9|2427.6|2421.6|2436.4|2430.4|2427.6|2421.6|81
1602600600000|2020-10-13 14:50:00|2427.4|2421.4|2426.6|2420.6|2427.6|2421.6|2421.4|2415.4|166
1602600900000|2020-10-13 14:55:00|2426.4|2420.4|2423.6|2417.6|2426.4|2420.4|2417.6|2411.6|271
1602601200000|2020-10-13 15:00:00|2423.9|2417.9|2421.1|2415.1|2425.1|2419.1|2420.1|2414.1|87
1602601500000|2020-10-13 15:05:00|2421.4|2415.4|2421.1|2415.1|2422.4|2416.4|2420.6|2414.6|47
1602601800000|2020-10-13 15:10:00|2420.9|2414.9|2421.6|2415.6|2422.1|2416.1|2419.6|2413.6|51
1602602100000|2020-10-13 15:15:00|2421.1|2415.1|2419.6|2413.6|2423.1|2417.1|2419.1|2413.1|58
1602602400000|2020-10-13 15:20:00|2419.9|2413.9|2420.4|2414.4|2424.6|2418.6|2419.9|2413.9|53
1602602700000|2020-10-13 15:25:00|2420.6|2414.6|2419.9|2413.9|2420.6|2414.6|2418.9|2412.9|32
1602603000000|2020-10-13 15:30:00|2419.6|2413.6|2422.6|2416.6|2423.1|2417.1|2418.4|2412.4|50
1602603300000|2020-10-13 15:35:00|2422.4|2416.4|2425.1|2419.1|2425.1|2419.1|2422.1|2416.1|38
1602603600000|2020-10-13 15:40:00|2424.9|2418.9|2420.9|2414.9|2425.1|2419.1|2420.4|2414.4|54
1602603900000|2020-10-13 15:45:00|2420.6|2414.6|2420.4|2414.4|2420.9|2414.9|2418.9|2412.9|30
1602604200000|2020-10-13 15:50:00|2420.6|2414.6|2420.4|2414.4|2420.9|2414.9|2419.1|2413.1|18
1602604500000|2020-10-13 15:55:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.1|2413.1|7
1602604800000|2020-10-13 16:00:00|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.6|2412.6|7
1602605100000|2020-10-13 16:05:00|2419.4|2413.4|2416.4|2410.4|2419.4|2413.4|2416.1|2410.1|17
1602605400000|2020-10-13 16:10:00|2416.1|2410.1|2414.1|2408.1|2416.1|2410.1|2413.6|2407.6|41
1602605700000|2020-10-13 16:15:00|2413.9|2407.9|2415.6|2409.6|2415.6|2409.6|2413.4|2407.4|17
1602606000000|2020-10-13 16:20:00|2415.1|2409.1|2411.9|2405.9|2415.1|2409.1|2411.4|2405.4|31
1602606300000|2020-10-13 16:25:00|2411.6|2405.6|2412.4|2406.4|2412.9|2406.9|2411.4|2405.4|22
1602606600000|2020-10-13 16:30:00|2412.6|2406.6|2412.4|2406.4|2412.9|2406.9|2411.9|2405.9|24
1602606900000|2020-10-13 16:35:00|2412.1|2406.1|2412.6|2406.6|2413.9|2407.9|2412.1|2406.1|28
1602607200000|2020-10-13 16:40:00|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|5
1602607500000|2020-10-13 16:45:00|2413.4|2407.4|2413.1|2407.1|2414.6|2408.6|2413.1|2407.1|15
1602607800000|2020-10-13 16:50:00|2413.4|2407.4|2415.6|2409.6|2415.9|2409.9|2413.4|2407.4|24
1602608100000|2020-10-13 16:55:00|2415.5|2409.5|2416.8|2410.8|2416.8|2410.8|2415.5|2409.5|7
1602633600000|2020-10-14 00:00:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1602635100000|2020-10-14 00:25:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1602635400000|2020-10-14 00:30:00|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|2
1602635700000|2020-10-14 00:35:00|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1602636300000|2020-10-14 00:45:00|2413.9|2407.9|2418.9|2412.9|2419.1|2413.1|2413.9|2407.9|13
1602636900000|2020-10-14 00:55:00|2418.1|2412.1|2415.9|2409.9|2418.1|2412.1|2415.9|2409.9|3
1602637200000|2020-10-14 01:00:00|2416.1|2410.1|2415.4|2409.4|2419.4|2413.4|2415.4|2409.4|62
1602637500000|2020-10-14 01:05:00|2415.6|2409.6|2421.4|2415.4|2421.4|2415.4|2415.4|2409.4|48
1602637800000|2020-10-14 01:10:00|2421.1|2415.1|2419.1|2413.1|2421.1|2415.1|2418.4|2412.4|36
1602638100000|2020-10-14 01:15:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.1|2412.1|13
1602638400000|2020-10-14 01:20:00|2418.4|2412.4|2421.6|2415.6|2422.4|2416.4|2417.9|2411.9|59
1602638700000|2020-10-14 01:25:00|2421.9|2415.9|2424.9|2418.9|2426.1|2420.1|2421.9|2415.9|46
1602639000000|2020-10-14 01:30:00|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2422.6|2416.6|12
1602639300000|2020-10-14 01:35:00|2422.4|2416.4|2420.1|2414.1|2422.4|2416.4|2420.1|2414.1|9
1602639600000|2020-10-14 01:40:00|2420.4|2414.4|2421.6|2415.6|2421.9|2415.9|2419.6|2413.6|22
1602639900000|2020-10-14 01:45:00|2421.9|2415.9|2419.9|2413.9|2423.4|2417.4|2419.9|2413.9|19
1602640200000|2020-10-14 01:50:00|2420.1|2414.1|2422.6|2416.6|2422.6|2416.6|2420.1|2414.1|10
1602640500000|2020-10-14 01:55:00|2422.9|2416.9|2423.9|2417.9|2424.9|2418.9|2422.9|2416.9|11
1602640800000|2020-10-14 02:00:00|2424.1|2418.1|2424.6|2418.6|2426.6|2420.6|2424.1|2418.1|21
1602641100000|2020-10-14 02:05:00|2424.9|2418.9|2425.4|2419.4|2426.1|2420.1|2424.9|2418.9|10
1602641400000|2020-10-14 02:10:00|2425.1|2419.1|2423.9|2417.9|2425.4|2419.4|2423.1|2417.1|18
1602641700000|2020-10-14 02:15:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1602642000000|2020-10-14 02:20:00|2425.1|2419.1|2427.1|2421.1|2428.8|2422.8|2425.1|2419.1|22
1602642300000|2020-10-14 02:25:00|2427.4|2421.4|2427.4|2421.4|2428.9|2422.9|2427.4|2421.4|13
1602642600000|2020-10-14 02:30:00|2427.1|2421.1|2428.6|2422.6|2429.4|2423.4|2424.9|2418.9|51
1602642900000|2020-10-14 02:35:00|2428.9|2422.9|2426.4|2420.4|2428.9|2422.9|2426.1|2420.1|36
1602643200000|2020-10-14 02:40:00|2426.1|2420.1|2425.4|2419.4|2427.1|2421.1|2424.9|2418.9|34
1602643500000|2020-10-14 02:45:00|2425.6|2419.6|2427.6|2421.6|2427.6|2421.6|2425.6|2419.6|22
1602643800000|2020-10-14 02:50:00|2427.4|2421.4|2428.4|2422.4|2428.4|2422.4|2427.4|2421.4|9
1602644100000|2020-10-14 02:55:00|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|12
1602644400000|2020-10-14 03:00:00|2429.6|2423.6|2427.6|2421.6|2429.6|2423.6|2427.4|2421.4|34
1602644700000|2020-10-14 03:05:00|2427.9|2421.9|2427.4|2421.4|2428.1|2422.1|2427.1|2421.1|27
1602645000000|2020-10-14 03:10:00|2427.1|2421.1|2424.4|2418.4|2427.1|2421.1|2424.4|2418.4|21
1602645300000|2020-10-14 03:15:00|2423.6|2417.6|2423.6|2417.6|2425.1|2419.1|2422.9|2416.9|29
1602645600000|2020-10-14 03:20:00|2423.9|2417.9|2419.9|2413.9|2424.1|2418.1|2419.9|2413.9|29
1602645900000|2020-10-14 03:25:00|2419.6|2413.6|2420.1|2414.1|2421.1|2415.1|2418.9|2412.9|26
1602646200000|2020-10-14 03:30:00|2419.4|2413.4|2419.4|2413.4|2420.4|2414.4|2418.4|2412.4|19
1602646500000|2020-10-14 03:35:00|2419.1|2413.1|2418.4|2412.4|2419.1|2413.1|2417.1|2411.1|16
1602646800000|2020-10-14 03:40:00|2418.1|2412.1|2419.1|2413.1|2419.6|2413.6|2418.1|2412.1|9
1602647100000|2020-10-14 03:45:00|2419.4|2413.4|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|4
1602647400000|2020-10-14 03:50:00|2419.6|2413.6|2420.1|2414.1|2420.4|2414.4|2419.4|2413.4|12
1602648000000|2020-10-14 04:00:00|2418.1|2412.1|2418.6|2412.6|2420.4|2414.4|2417.9|2411.9|12
1602648300000|2020-10-14 04:05:00|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1602648600000|2020-10-14 04:10:00|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1602648900000|2020-10-14 04:15:00|2418.9|2412.9|2418.6|2412.6|2420.4|2414.4|2418.6|2412.6|9
1602649200000|2020-10-14 04:20:00|2418.9|2412.9|2420.1|2414.1|2420.1|2414.1|2418.6|2412.6|5
1602649800000|2020-10-14 04:30:00|2420.6|2414.6|2418.9|2412.9|2420.6|2414.6|2418.9|2412.9|5
1602650100000|2020-10-14 04:35:00|2418.6|2412.6|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|3
1602650700000|2020-10-14 04:45:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|4
1602651000000|2020-10-14 04:50:00|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|3
1602651300000|2020-10-14 04:55:00|2415.4|2409.4|2416.4|2410.4|2416.4|2410.4|2415.1|2409.1|3
1602651600000|2020-10-14 05:00:00|2416.6|2410.6|2414.6|2408.6|2417.1|2411.1|2414.6|2408.6|8
1602651900000|2020-10-14 05:05:00|2415.1|2409.1|2415.4|2409.4|2415.6|2409.6|2412.9|2406.9|21
1602652200000|2020-10-14 05:10:00|2415.1|2409.1|2414.1|2408.1|2415.6|2409.6|2414.1|2408.1|11
1602652500000|2020-10-14 05:15:00|2413.6|2407.6|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|5
1602652800000|2020-10-14 05:20:00|2412.9|2406.9|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|7
1602653100000|2020-10-14 05:25:00|2413.1|2407.1|2410.4|2404.4|2413.4|2407.4|2410.4|2404.4|17
1602653400000|2020-10-14 05:30:00|2410.6|2404.6|2417.4|2411.4|2417.6|2411.6|2410.4|2404.4|93
1602653700000|2020-10-14 05:35:00|2417.1|2411.1|2415.1|2409.1|2417.1|2411.1|2415.1|2409.1|19
1602654000000|2020-10-14 05:40:00|2414.9|2408.9|2414.9|2408.9|2416.1|2410.1|2413.9|2407.9|41
1602654300000|2020-10-14 05:45:00|2414.6|2408.6|2412.1|2406.1|2414.9|2408.9|2412.1|2406.1|22
1602654600000|2020-10-14 05:50:00|2411.9|2405.9|2411.1|2405.1|2412.6|2406.6|2410.4|2404.4|28
1602654900000|2020-10-14 05:55:00|2411.4|2405.4|2412.9|2406.9|2415.1|2409.1|2410.9|2404.9|42
1602655200000|2020-10-14 06:00:00|2412.6|2406.6|2416.1|2410.1|2417.1|2411.1|2410.1|2404.1|65
1602655500000|2020-10-14 06:05:00|2416.4|2410.4|2415.6|2409.6|2418.4|2412.4|2415.1|2409.1|64
1602655800000|2020-10-14 06:10:00|2415.9|2409.9|2419.4|2413.4|2420.4|2414.4|2415.9|2409.9|49
1602656100000|2020-10-14 06:15:00|2419.6|2413.6|2416.9|2410.9|2419.9|2413.9|2416.4|2410.4|45
1602656400000|2020-10-14 06:20:00|2416.6|2410.6|2415.9|2409.9|2418.4|2412.4|2415.9|2409.9|49
1602656700000|2020-10-14 06:25:00|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2413.4|2407.4|41
1602657000000|2020-10-14 06:30:00|2416.9|2410.9|2415.4|2409.4|2418.1|2412.1|2415.4|2409.4|30
1602657300000|2020-10-14 06:35:00|2415.1|2409.1|2417.1|2411.1|2417.1|2411.1|2414.6|2408.6|24
1602657600000|2020-10-14 06:40:00|2416.6|2410.6|2416.9|2410.9|2418.4|2412.4|2415.6|2409.6|38
1602657900000|2020-10-14 06:45:00|2417.1|2411.1|2414.4|2408.4|2418.6|2412.6|2413.6|2407.6|38
1602658200000|2020-10-14 06:50:00|2414.9|2408.9|2413.9|2407.9|2415.6|2409.6|2413.1|2407.1|44
1602658500000|2020-10-14 06:55:00|2414.1|2408.1|2416.4|2410.4|2416.9|2410.9|2414.1|2408.1|35
1602658800000|2020-10-14 07:00:00|2415.9|2409.9|2423.6|2417.6|2425.9|2419.9|2415.4|2409.4|106
1602659100000|2020-10-14 07:05:00|2423.1|2417.1|2423.4|2417.4|2424.1|2418.1|2417.9|2411.9|66
1602659400000|2020-10-14 07:10:00|2423.6|2417.6|2421.6|2415.6|2426.9|2420.9|2421.1|2415.1|65
1602659700000|2020-10-14 07:15:00|2421.4|2415.4|2421.9|2415.9|2423.9|2417.9|2421.4|2415.4|48
1602660000000|2020-10-14 07:20:00|2422.1|2416.1|2425.4|2419.4|2425.6|2419.6|2421.1|2415.1|50
1602660300000|2020-10-14 07:25:00|2425.6|2419.6|2426.1|2420.1|2426.6|2420.6|2424.9|2418.9|35
1602660600000|2020-10-14 07:30:00|2425.4|2419.4|2424.9|2418.9|2426.4|2420.4|2421.4|2415.4|38
1602660900000|2020-10-14 07:35:00|2425.1|2419.1|2427.9|2421.9|2428.4|2422.4|2424.9|2418.9|30
1602661200000|2020-10-14 07:40:00|2427.6|2421.6|2428.1|2422.1|2428.6|2422.6|2427.4|2421.4|16
1602661500000|2020-10-14 07:45:00|2427.9|2421.9|2432.4|2426.4|2433.1|2427.1|2427.6|2421.6|32
1602661800000|2020-10-14 07:50:00|2432.6|2426.6|2431.4|2425.4|2432.6|2426.6|2430.6|2424.6|44
1602662100000|2020-10-14 07:55:00|2431.1|2425.1|2430.4|2424.4|2431.6|2425.6|2429.9|2423.9|29
1602662400000|2020-10-14 08:00:00|2430.6|2424.6|2425.9|2419.9|2431.4|2425.4|2425.4|2419.4|75
1602662700000|2020-10-14 08:05:00|2426.4|2420.4|2430.6|2424.6|2431.1|2425.1|2424.4|2418.4|68
1602663000000|2020-10-14 08:10:00|2430.4|2424.4|2431.9|2425.9|2431.9|2425.9|2429.1|2423.1|27
1602663300000|2020-10-14 08:15:00|2431.1|2425.1|2430.9|2424.9|2431.6|2425.6|2429.6|2423.6|33
1602663600000|2020-10-14 08:20:00|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2427.1|2421.1|45
1602663900000|2020-10-14 08:25:00|2430.1|2424.1|2431.4|2425.4|2431.9|2425.9|2429.1|2423.1|30
1602664200000|2020-10-14 08:30:00|2431.6|2425.6|2433.9|2427.9|2433.9|2427.9|2430.9|2424.9|37
1602664500000|2020-10-14 08:35:00|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2432.4|2426.4|17
1602664800000|2020-10-14 08:40:00|2433.9|2427.9|2433.1|2427.1|2433.9|2427.9|2432.6|2426.6|23
1602665100000|2020-10-14 08:45:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2433.1|2427.1|6
1602665400000|2020-10-14 08:50:00|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2432.6|2426.6|20
1602665700000|2020-10-14 08:55:00|2434.1|2428.1|2431.6|2425.6|2434.9|2428.9|2431.1|2425.1|27
1602666000000|2020-10-14 09:00:00|2431.4|2425.4|2434.9|2428.9|2434.9|2428.9|2431.4|2425.4|54
1602666300000|2020-10-14 09:05:00|2435.1|2429.1|2430.9|2424.9|2435.1|2429.1|2430.6|2424.6|23
1602666600000|2020-10-14 09:10:00|2431.1|2425.1|2430.9|2424.9|2432.6|2426.6|2430.1|2424.1|40
1602666900000|2020-10-14 09:15:00|2431.1|2425.1|2429.9|2423.9|2432.6|2426.6|2429.9|2423.9|29
1602667200000|2020-10-14 09:20:00|2430.1|2424.1|2430.1|2424.1|2431.4|2425.4|2430.1|2424.1|13
1602667500000|2020-10-14 09:25:00|2429.6|2423.6|2429.9|2423.9|2431.1|2425.1|2429.4|2423.4|19
1602667800000|2020-10-14 09:30:00|2430.1|2424.1|2428.9|2422.9|2430.9|2424.9|2427.6|2421.6|30
1602668100000|2020-10-14 09:35:00|2428.6|2422.6|2427.9|2421.9|2428.9|2422.9|2427.4|2421.4|35
1602668400000|2020-10-14 09:40:00|2428.1|2422.1|2425.1|2419.1|2428.9|2422.9|2425.1|2419.1|25
1602668700000|2020-10-14 09:45:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2424.9|2418.9|12
1602669000000|2020-10-14 09:50:00|2425.4|2419.4|2425.9|2419.9|2426.1|2420.1|2424.6|2418.6|14
1602669300000|2020-10-14 09:55:00|2426.1|2420.1|2426.9|2420.9|2427.6|2421.6|2425.9|2419.9|19
1602669600000|2020-10-14 10:00:00|2427.1|2421.1|2427.1|2421.1|2427.9|2421.9|2426.9|2420.9|10
1602669900000|2020-10-14 10:05:00|2426.9|2420.9|2426.6|2420.6|2427.4|2421.4|2425.9|2419.9|24
1602670200000|2020-10-14 10:10:00|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2425.4|2419.4|29
1602670500000|2020-10-14 10:15:00|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|12
1602670800000|2020-10-14 10:20:00|2427.4|2421.4|2428.4|2422.4|2428.4|2422.4|2427.4|2421.4|4
1602671100000|2020-10-14 10:25:00|2427.9|2421.9|2430.1|2424.1|2430.4|2424.4|2427.6|2421.6|17
1602671400000|2020-10-14 10:30:00|2429.9|2423.9|2427.4|2421.4|2430.1|2424.1|2427.4|2421.4|37
1602671700000|2020-10-14 10:35:00|2427.6|2421.6|2429.6|2423.6|2429.9|2423.9|2427.4|2421.4|33
1602672000000|2020-10-14 10:40:00|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2428.9|2422.9|29
1602672300000|2020-10-14 10:45:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|9
1602672600000|2020-10-14 10:50:00|2430.4|2424.4|2430.6|2424.6|2431.1|2425.1|2429.9|2423.9|26
1602672900000|2020-10-14 10:55:00|2430.1|2424.1|2429.9|2423.9|2430.9|2424.9|2428.9|2422.9|41
1602673200000|2020-10-14 11:00:00|2429.6|2423.6|2431.1|2425.1|2431.1|2425.1|2429.1|2423.1|25
1602673500000|2020-10-14 11:05:00|2431.6|2425.6|2431.6|2425.6|2432.6|2426.6|2431.4|2425.4|11
1602673800000|2020-10-14 11:10:00|2431.4|2425.4|2431.6|2425.6|2432.1|2426.1|2431.1|2425.1|13
1602674100000|2020-10-14 11:15:00|2431.9|2425.9|2430.6|2424.6|2432.1|2426.1|2430.4|2424.4|26
1602674400000|2020-10-14 11:20:00|2430.4|2424.4|2430.1|2424.1|2431.6|2425.6|2428.9|2422.9|21
1602674700000|2020-10-14 11:25:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2428.9|2422.9|23
1602675000000|2020-10-14 11:30:00|2429.9|2423.9|2428.9|2422.9|2430.1|2424.1|2428.1|2422.1|28
1602675300000|2020-10-14 11:35:00|2429.1|2423.1|2428.6|2422.6|2431.9|2425.9|2428.4|2422.4|24
1602675600000|2020-10-14 11:40:00|2428.4|2422.4|2420.6|2414.6|2428.6|2422.6|2419.9|2413.9|43
1602675900000|2020-10-14 11:45:00|2420.9|2414.9|2419.4|2413.4|2423.4|2417.4|2418.4|2412.4|39
1602676200000|2020-10-14 11:50:00|2419.6|2413.6|2422.1|2416.1|2422.9|2416.9|2416.4|2410.4|140
1602676500000|2020-10-14 11:55:00|2421.9|2415.9|2422.4|2416.4|2423.4|2417.4|2420.6|2414.6|39
1602676800000|2020-10-14 12:00:00|2422.1|2416.1|2423.4|2417.4|2426.6|2420.6|2422.1|2416.1|78
1602677100000|2020-10-14 12:05:00|2423.9|2417.9|2425.6|2419.6|2426.1|2420.1|2423.4|2417.4|40
1602677400000|2020-10-14 12:10:00|2425.4|2419.4|2425.1|2419.1|2425.9|2419.9|2424.9|2418.9|27
1602677700000|2020-10-14 12:15:00|2425.4|2419.4|2426.4|2420.4|2426.9|2420.9|2425.4|2419.4|18
1602678000000|2020-10-14 12:20:00|2426.6|2420.6|2426.1|2420.1|2426.9|2420.9|2425.9|2419.9|35
1602678300000|2020-10-14 12:25:00|2426.4|2420.4|2427.1|2421.1|2428.4|2422.4|2426.1|2420.1|32
1602678600000|2020-10-14 12:30:00|2426.9|2420.9|2427.9|2421.9|2428.6|2422.6|2426.1|2420.1|38
1602678900000|2020-10-14 12:35:00|2427.6|2421.6|2428.6|2422.6|2429.9|2423.9|2427.6|2421.6|32
1602679200000|2020-10-14 12:40:00|2428.9|2422.9|2430.1|2424.1|2430.6|2424.6|2428.9|2422.9|34
1602679500000|2020-10-14 12:45:00|2429.9|2423.9|2426.4|2420.4|2431.6|2425.6|2425.9|2419.9|34
1602679800000|2020-10-14 12:50:00|2426.9|2420.9|2427.4|2421.4|2427.9|2421.9|2425.9|2419.9|71
1602680100000|2020-10-14 12:55:00|2427.6|2421.6|2426.9|2420.9|2427.9|2421.9|2426.9|2420.9|30
1602680400000|2020-10-14 13:00:00|2427.4|2421.4|2427.4|2421.4|2427.9|2421.9|2422.4|2416.4|183
1602680700000|2020-10-14 13:05:00|2427.1|2421.1|2424.4|2418.4|2429.1|2423.1|2423.1|2417.1|147
1602681000000|2020-10-14 13:10:00|2424.6|2418.6|2428.1|2422.1|2428.6|2422.6|2422.1|2416.1|128
1602681300000|2020-10-14 13:15:00|2427.9|2421.9|2430.4|2424.4|2430.9|2424.9|2427.4|2421.4|96
1602681600000|2020-10-14 13:20:00|2430.1|2424.1|2424.1|2418.1|2430.9|2424.9|2420.4|2414.4|131
1602681900000|2020-10-14 13:25:00|2424.4|2418.4|2425.6|2419.6|2426.1|2420.1|2422.9|2416.9|86
1602682200000|2020-10-14 13:30:00|2425.4|2419.4|2422.6|2416.6|2427.4|2421.4|2418.4|2412.4|179
1602682500000|2020-10-14 13:35:00|2422.4|2416.4|2420.4|2414.4|2422.4|2416.4|2417.9|2411.9|94
1602682800000|2020-10-14 13:40:00|2420.1|2414.1|2423.1|2417.1|2425.1|2419.1|2419.6|2413.6|72
1602683100000|2020-10-14 13:45:00|2423.4|2417.4|2423.9|2417.9|2424.9|2418.9|2421.6|2415.6|64
1602683400000|2020-10-14 13:50:00|2424.1|2418.1|2425.1|2419.1|2425.9|2419.9|2423.1|2417.1|66
1602683700000|2020-10-14 13:55:00|2425.4|2419.4|2425.6|2419.6|2426.1|2420.1|2423.9|2417.9|32
1602684000000|2020-10-14 14:00:00|2425.9|2419.9|2425.9|2419.9|2427.1|2421.1|2422.9|2416.9|74
1602684300000|2020-10-14 14:05:00|2425.1|2419.1|2427.1|2421.1|2427.1|2421.1|2425.1|2419.1|71
1602684600000|2020-10-14 14:10:00|2426.9|2420.9|2425.4|2419.4|2427.4|2421.4|2424.4|2418.4|63
1602684900000|2020-10-14 14:15:00|2425.1|2419.1|2421.9|2415.9|2425.6|2419.6|2421.9|2415.9|59
1602685200000|2020-10-14 14:20:00|2421.6|2415.6|2422.1|2416.1|2422.4|2416.4|2420.4|2414.4|51
1602685500000|2020-10-14 14:25:00|2421.9|2415.9|2420.4|2414.4|2421.9|2415.9|2417.4|2411.4|55
1602685800000|2020-10-14 14:30:00|2420.9|2414.9|2417.6|2411.6|2421.9|2415.9|2415.6|2409.6|66
1602686100000|2020-10-14 14:35:00|2417.9|2411.9|2416.1|2410.1|2418.6|2412.6|2415.4|2409.4|118
1602686400000|2020-10-14 14:40:00|2415.6|2409.6|2416.1|2410.1|2417.1|2411.1|2412.9|2406.9|84
1602686700000|2020-10-14 14:45:00|2416.4|2410.4|2416.9|2410.9|2417.6|2411.6|2415.4|2409.4|60
1602687000000|2020-10-14 14:50:00|2417.4|2411.4|2420.1|2414.1|2422.9|2416.9|2417.4|2411.4|91
1602687300000|2020-10-14 14:55:00|2419.6|2413.6|2423.4|2417.4|2423.6|2417.6|2415.4|2409.4|204
1602687600000|2020-10-14 15:00:00|2423.6|2417.6|2427.1|2421.1|2429.1|2423.1|2423.6|2417.6|115
1602687900000|2020-10-14 15:05:00|2427.4|2421.4|2427.1|2421.1|2428.1|2422.1|2426.1|2420.1|80
1602688200000|2020-10-14 15:10:00|2427.6|2421.6|2426.9|2420.9|2427.9|2421.9|2425.9|2419.9|66
1602688500000|2020-10-14 15:15:00|2426.6|2420.6|2428.6|2422.6|2429.1|2423.1|2426.4|2420.4|27
1602688800000|2020-10-14 15:20:00|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2425.6|2419.6|69
1602689100000|2020-10-14 15:25:00|2427.9|2421.9|2426.9|2420.9|2428.6|2422.6|2426.6|2420.6|54
1602689400000|2020-10-14 15:30:00|2427.1|2421.1|2426.9|2420.9|2427.9|2421.9|2426.1|2420.1|32
1602689700000|2020-10-14 15:35:00|2427.4|2421.4|2427.9|2421.9|2428.9|2422.9|2426.6|2420.6|36
1602690000000|2020-10-14 15:40:00|2427.6|2421.6|2424.1|2418.1|2427.6|2421.6|2422.9|2416.9|57
1602690300000|2020-10-14 15:45:00|2424.4|2418.4|2425.1|2419.1|2425.4|2419.4|2423.1|2417.1|53
1602690600000|2020-10-14 15:50:00|2424.9|2418.9|2424.6|2418.6|2425.1|2419.1|2424.4|2418.4|17
1602690900000|2020-10-14 15:55:00|2425.1|2419.1|2426.6|2420.6|2426.9|2420.9|2425.1|2419.1|19
1602691200000|2020-10-14 16:00:00|2426.9|2420.9|2426.6|2420.6|2427.1|2421.1|2426.4|2420.4|15
1602691500000|2020-10-14 16:05:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1602691800000|2020-10-14 16:10:00|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.4|2419.4|10
1602692100000|2020-10-14 16:15:00|2425.9|2419.9|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|4
1602692400000|2020-10-14 16:20:00|2424.9|2418.9|2421.9|2415.9|2424.9|2418.9|2421.9|2415.9|17
1602692700000|2020-10-14 16:25:00|2422.1|2416.1|2423.6|2417.6|2423.6|2417.6|2421.6|2415.6|12
1602693000000|2020-10-14 16:30:00|2423.4|2417.4|2423.6|2417.6|2424.1|2418.1|2423.4|2417.4|4
1602693300000|2020-10-14 16:35:00|2423.9|2417.9|2424.1|2418.1|2424.6|2418.6|2423.6|2417.6|12
1602693600000|2020-10-14 16:40:00|2424.4|2418.4|2424.4|2418.4|2425.1|2419.1|2424.4|2418.4|6
1602693900000|2020-10-14 16:45:00|2424.6|2418.6|2424.4|2418.4|2425.9|2419.9|2424.4|2418.4|11
1602694200000|2020-10-14 16:50:00|2424.9|2418.9|2426.6|2420.6|2427.1|2421.1|2424.9|2418.9|10
1602694500000|2020-10-14 16:55:00|2426.8|2420.8|2425.8|2419.8|2427.3|2421.3|2425.3|2419.3|19
1602720000000|2020-10-15 00:00:00|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1602720300000|2020-10-15 00:05:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1602720600000|2020-10-15 00:10:00|2425.4|2419.4|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|9
1602720900000|2020-10-15 00:15:00|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|3
1602721500000|2020-10-15 00:25:00|2424.1|2418.1|2423.4|2417.4|2424.1|2418.1|2423.4|2417.4|2
1602721800000|2020-10-15 00:30:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1602722100000|2020-10-15 00:35:00|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1602722400000|2020-10-15 00:40:00|2422.9|2416.9|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|4
1602722700000|2020-10-15 00:45:00|2423.4|2417.4|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|3
1602723000000|2020-10-15 00:50:00|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|7
1602723300000|2020-10-15 00:55:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|8
1602723600000|2020-10-15 01:00:00|2422.6|2416.6|2418.9|2412.9|2425.9|2419.9|2418.9|2412.9|61
1602723900000|2020-10-15 01:05:00|2418.6|2412.6|2421.4|2415.4|2421.4|2415.4|2416.9|2410.9|53
1602724200000|2020-10-15 01:10:00|2421.6|2415.6|2419.4|2413.4|2421.9|2415.9|2416.9|2410.9|57
1602724500000|2020-10-15 01:15:00|2418.9|2412.9|2423.6|2417.6|2423.9|2417.9|2417.6|2411.6|51
1602724800000|2020-10-15 01:20:00|2423.4|2417.4|2420.9|2414.9|2423.4|2417.4|2420.1|2414.1|33
1602725100000|2020-10-15 01:25:00|2421.1|2415.1|2430.1|2424.1|2432.4|2426.4|2421.1|2415.1|64
1602725400000|2020-10-15 01:30:00|2429.9|2423.9|2433.9|2427.9|2433.9|2427.9|2428.9|2422.9|100
1602725700000|2020-10-15 01:35:00|2433.4|2427.4|2431.6|2425.6|2434.1|2428.1|2429.1|2423.1|71
1602726000000|2020-10-15 01:40:00|2431.4|2425.4|2432.4|2426.4|2435.9|2429.9|2431.1|2425.1|68
1602726300000|2020-10-15 01:45:00|2432.6|2426.6|2438.4|2432.4|2438.6|2432.6|2432.4|2426.4|79
1602726600000|2020-10-15 01:50:00|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2435.4|2429.4|73
1602726900000|2020-10-15 01:55:00|2438.6|2432.6|2439.6|2433.6|2439.9|2433.9|2438.1|2432.1|38
1602727200000|2020-10-15 02:00:00|2439.9|2433.9|2443.1|2437.1|2443.9|2437.9|2439.4|2433.4|55
1602727500000|2020-10-15 02:05:00|2442.9|2436.9|2443.6|2437.6|2443.6|2437.6|2442.1|2436.1|48
1602727800000|2020-10-15 02:10:00|2443.9|2437.9|2444.1|2438.1|2447.4|2441.4|2443.9|2437.9|85
1602728100000|2020-10-15 02:15:00|2443.6|2437.6|2439.1|2433.1|2443.6|2437.6|2439.1|2433.1|12
1602728400000|2020-10-15 02:20:00|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|7
1602728700000|2020-10-15 02:25:00|2440.1|2434.1|2441.6|2435.6|2441.6|2435.6|2440.1|2434.1|8
1602729000000|2020-10-15 02:30:00|2441.4|2435.4|2440.4|2434.4|2444.4|2438.4|2440.1|2434.1|64
1602729300000|2020-10-15 02:35:00|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|9
1602729600000|2020-10-15 02:40:00|2441.9|2435.9|2441.4|2435.4|2442.4|2436.4|2441.4|2435.4|8
1602729900000|2020-10-15 02:45:00|2441.6|2435.6|2436.1|2430.1|2442.1|2436.1|2436.1|2430.1|24
1602730200000|2020-10-15 02:50:00|2435.9|2429.9|2437.1|2431.1|2437.6|2431.6|2434.6|2428.6|56
1602730500000|2020-10-15 02:55:00|2437.4|2431.4|2433.4|2427.4|2438.1|2432.1|2433.1|2427.1|44
1602730800000|2020-10-15 03:00:00|2433.1|2427.1|2433.4|2427.4|2435.6|2429.6|2432.9|2426.9|32
1602731100000|2020-10-15 03:05:00|2433.1|2427.1|2433.4|2427.4|2433.6|2427.6|2432.6|2426.6|26
1602731400000|2020-10-15 03:10:00|2433.6|2427.6|2431.4|2425.4|2433.9|2427.9|2429.9|2423.9|41
1602731700000|2020-10-15 03:15:00|2431.1|2425.1|2433.6|2427.6|2433.6|2427.6|2429.9|2423.9|49
1602732000000|2020-10-15 03:20:00|2433.4|2427.4|2433.9|2427.9|2434.6|2428.6|2433.4|2427.4|22
1602732300000|2020-10-15 03:25:00|2433.6|2427.6|2434.6|2428.6|2434.6|2428.6|2432.9|2426.9|22
1602732600000|2020-10-15 03:30:00|2435.6|2429.6|2437.6|2431.6|2437.6|2431.6|2435.6|2429.6|6
1602732900000|2020-10-15 03:35:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1602733200000|2020-10-15 03:40:00|2438.4|2432.4|2437.6|2431.6|2439.4|2433.4|2437.6|2431.6|5
1602733500000|2020-10-15 03:45:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1602733800000|2020-10-15 03:50:00|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1602734100000|2020-10-15 03:55:00|2438.6|2432.6|2440.4|2434.4|2441.1|2435.1|2438.6|2432.6|23
1602734400000|2020-10-15 04:00:00|2440.1|2434.1|2441.1|2435.1|2441.9|2435.9|2440.1|2434.1|17
1602734700000|2020-10-15 04:05:00|2441.9|2435.9|2439.1|2433.1|2442.6|2436.6|2439.1|2433.1|25
1602735000000|2020-10-15 04:10:00|2439.4|2433.4|2440.6|2434.6|2441.1|2435.1|2439.4|2433.4|14
1602735300000|2020-10-15 04:15:00|2440.9|2434.9|2440.1|2434.1|2441.1|2435.1|2439.9|2433.9|12
1602735600000|2020-10-15 04:20:00|2440.9|2434.9|2439.4|2433.4|2441.9|2435.9|2439.4|2433.4|19
1602735900000|2020-10-15 04:25:00|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|4
1602736200000|2020-10-15 04:30:00|2440.9|2434.9|2441.9|2435.9|2442.1|2436.1|2440.9|2434.9|11
1602736500000|2020-10-15 04:35:00|2442.1|2436.1|2443.6|2437.6|2443.6|2437.6|2441.1|2435.1|14
1602736800000|2020-10-15 04:40:00|2443.4|2437.4|2443.1|2437.1|2444.1|2438.1|2443.1|2437.1|13
1602737100000|2020-10-15 04:45:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|8
1602737400000|2020-10-15 04:50:00|2442.6|2436.6|2442.6|2436.6|2444.1|2438.1|2442.6|2436.6|7
1602737700000|2020-10-15 04:55:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1602738000000|2020-10-15 05:00:00|2442.1|2436.1|2443.6|2437.6|2443.9|2437.9|2441.4|2435.4|13
1602738300000|2020-10-15 05:05:00|2443.4|2437.4|2443.6|2437.6|2444.6|2438.6|2443.1|2437.1|16
1602738600000|2020-10-15 05:10:00|2443.9|2437.9|2442.4|2436.4|2444.1|2438.1|2441.9|2435.9|11
1602738900000|2020-10-15 05:15:00|2442.6|2436.6|2443.6|2437.6|2443.6|2437.6|2442.4|2436.4|7
1602739200000|2020-10-15 05:20:00|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2442.4|2436.4|6
1602739500000|2020-10-15 05:25:00|2444.1|2438.1|2443.9|2437.9|2444.4|2438.4|2443.6|2437.6|6
1602739800000|2020-10-15 05:30:00|2444.1|2438.1|2442.1|2436.1|2444.4|2438.4|2439.9|2433.9|75
1602740100000|2020-10-15 05:35:00|2442.6|2436.6|2448.6|2442.6|2449.1|2443.1|2442.4|2436.4|48
1602740400000|2020-10-15 05:40:00|2449.1|2443.1|2448.6|2442.6|2449.6|2443.6|2448.4|2442.4|48
1602740700000|2020-10-15 05:45:00|2448.9|2442.9|2450.1|2444.1|2450.6|2444.6|2447.9|2441.9|41
1602741000000|2020-10-15 05:50:00|2449.9|2443.9|2447.9|2441.9|2451.6|2445.6|2447.1|2441.1|47
1602741300000|2020-10-15 05:55:00|2448.1|2442.1|2448.1|2442.1|2448.9|2442.9|2446.9|2440.9|49
1602741600000|2020-10-15 06:00:00|2447.9|2441.9|2445.6|2439.6|2447.9|2441.9|2444.6|2438.6|39
1602741900000|2020-10-15 06:05:00|2445.4|2439.4|2442.9|2436.9|2445.9|2439.9|2442.9|2436.9|75
1602742200000|2020-10-15 06:10:00|2443.1|2437.1|2444.4|2438.4|2446.4|2440.4|2442.6|2436.6|59
1602742500000|2020-10-15 06:15:00|2444.6|2438.6|2443.6|2437.6|2445.9|2439.9|2442.9|2436.9|52
1602742800000|2020-10-15 06:20:00|2443.9|2437.9|2446.1|2440.1|2447.1|2441.1|2443.6|2437.6|20
1602743100000|2020-10-15 06:25:00|2445.9|2439.9|2446.6|2440.6|2447.4|2441.4|2445.6|2439.6|36
1602743400000|2020-10-15 06:30:00|2447.1|2441.1|2444.9|2438.9|2447.4|2441.4|2444.9|2438.9|35
1602743700000|2020-10-15 06:35:00|2444.1|2438.1|2442.4|2436.4|2444.4|2438.4|2442.1|2436.1|66
1602744000000|2020-10-15 06:40:00|2442.6|2436.6|2444.1|2438.1|2444.4|2438.4|2442.1|2436.1|30
1602744300000|2020-10-15 06:45:00|2443.9|2437.9|2442.1|2436.1|2443.9|2437.9|2441.4|2435.4|45
1602744600000|2020-10-15 06:50:00|2441.9|2435.9|2443.6|2437.6|2444.4|2438.4|2441.6|2435.6|43
1602744900000|2020-10-15 06:55:00|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2442.6|2436.6|19
1602745200000|2020-10-15 07:00:00|2443.9|2437.9|2443.6|2437.6|2445.6|2439.6|2442.6|2436.6|57
1602745500000|2020-10-15 07:05:00|2443.9|2437.9|2441.1|2435.1|2444.1|2438.1|2440.4|2434.4|46
1602745800000|2020-10-15 07:10:00|2440.9|2434.9|2437.1|2431.1|2440.9|2434.9|2436.9|2430.9|36
1602746100000|2020-10-15 07:15:00|2436.9|2430.9|2429.6|2423.6|2436.9|2430.9|2429.1|2423.1|33
1602746400000|2020-10-15 07:20:00|2429.1|2423.1|2430.9|2424.9|2431.4|2425.4|2426.6|2420.6|57
1602746700000|2020-10-15 07:25:00|2430.6|2424.6|2433.4|2427.4|2434.9|2428.9|2429.6|2423.6|44
1602747000000|2020-10-15 07:30:00|2433.1|2427.1|2428.6|2422.6|2433.1|2427.1|2427.9|2421.9|37
1602747300000|2020-10-15 07:35:00|2428.9|2422.9|2431.1|2425.1|2431.6|2425.6|2428.6|2422.6|31
1602747600000|2020-10-15 07:40:00|2431.4|2425.4|2433.4|2427.4|2434.9|2428.9|2430.1|2424.1|35
1602747900000|2020-10-15 07:45:00|2433.1|2427.1|2435.4|2429.4|2435.4|2429.4|2431.9|2425.9|33
1602748200000|2020-10-15 07:50:00|2435.6|2429.6|2442.1|2436.1|2442.4|2436.4|2435.6|2429.6|67
1602748500000|2020-10-15 07:55:00|2442.4|2436.4|2443.4|2437.4|2444.4|2438.4|2441.6|2435.6|31
1602748800000|2020-10-15 08:00:00|2443.6|2437.6|2445.4|2439.4|2448.4|2442.4|2443.6|2437.6|66
1602749100000|2020-10-15 08:05:00|2445.1|2439.1|2441.4|2435.4|2445.1|2439.1|2440.6|2434.6|34
1602749400000|2020-10-15 08:10:00|2440.6|2434.6|2439.9|2433.9|2440.9|2434.9|2438.1|2432.1|49
1602749700000|2020-10-15 08:15:00|2439.6|2433.6|2436.9|2430.9|2439.9|2433.9|2436.4|2430.4|34
1602750000000|2020-10-15 08:20:00|2437.1|2431.1|2434.4|2428.4|2437.1|2431.1|2432.9|2426.9|24
1602750300000|2020-10-15 08:25:00|2434.6|2428.6|2436.6|2430.6|2438.1|2432.1|2434.6|2428.6|36
1602750600000|2020-10-15 08:30:00|2436.4|2430.4|2432.6|2426.6|2436.4|2430.4|2432.6|2426.6|39
1602750900000|2020-10-15 08:35:00|2432.4|2426.4|2433.4|2427.4|2433.4|2427.4|2432.4|2426.4|36
1602751200000|2020-10-15 08:40:00|2432.9|2426.9|2432.6|2426.6|2433.4|2427.4|2431.6|2425.6|30
1602751500000|2020-10-15 08:45:00|2432.4|2426.4|2431.6|2425.6|2433.4|2427.4|2431.6|2425.6|23
1602751800000|2020-10-15 08:50:00|2431.1|2425.1|2424.4|2418.4|2431.1|2425.1|2422.9|2416.9|55
1602752100000|2020-10-15 08:55:00|2424.6|2418.6|2420.9|2414.9|2425.6|2419.6|2420.9|2414.9|99
1602752400000|2020-10-15 09:00:00|2420.6|2414.6|2424.1|2418.1|2424.6|2418.6|2420.4|2414.4|26
1602752700000|2020-10-15 09:05:00|2424.6|2418.6|2427.1|2421.1|2428.6|2422.6|2424.6|2418.6|44
1602753000000|2020-10-15 09:10:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2424.9|2418.9|24
1602753300000|2020-10-15 09:15:00|2425.9|2419.9|2426.9|2420.9|2428.1|2422.1|2425.6|2419.6|22
1602753600000|2020-10-15 09:20:00|2426.6|2420.6|2426.6|2420.6|2429.4|2423.4|2425.9|2419.9|46
1602753900000|2020-10-15 09:25:00|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2425.4|2419.4|18
1602754200000|2020-10-15 09:30:00|2426.9|2420.9|2422.9|2416.9|2426.9|2420.9|2422.9|2416.9|39
1602754500000|2020-10-15 09:35:00|2423.1|2417.1|2418.4|2412.4|2423.1|2417.1|2416.4|2410.4|31
1602754800000|2020-10-15 09:40:00|2418.1|2412.1|2417.9|2411.9|2418.9|2412.9|2417.4|2411.4|28
1602755100000|2020-10-15 09:45:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|13
1602755400000|2020-10-15 09:50:00|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|5
1602755700000|2020-10-15 09:55:00|2419.4|2413.4|2420.6|2414.6|2420.6|2414.6|2419.4|2413.4|18
1602756000000|2020-10-15 10:00:00|2420.9|2414.9|2421.4|2415.4|2422.1|2416.1|2420.6|2414.6|22
1602756300000|2020-10-15 10:05:00|2421.6|2415.6|2421.4|2415.4|2422.1|2416.1|2421.1|2415.1|13
1602756600000|2020-10-15 10:10:00|2421.6|2415.6|2418.6|2412.6|2421.9|2415.9|2418.6|2412.6|18
1602756900000|2020-10-15 10:15:00|2418.9|2412.9|2417.4|2411.4|2418.9|2412.9|2415.4|2409.4|41
1602757200000|2020-10-15 10:20:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2414.6|2408.6|30
1602757500000|2020-10-15 10:25:00|2416.9|2410.9|2417.1|2411.1|2417.4|2411.4|2415.6|2409.6|30
1602757800000|2020-10-15 10:30:00|2417.4|2411.4|2415.9|2409.9|2418.9|2412.9|2415.9|2409.9|30
1602758100000|2020-10-15 10:35:00|2415.1|2409.1|2416.4|2410.4|2416.4|2410.4|2415.1|2409.1|16
1602758400000|2020-10-15 10:40:00|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.4|2409.4|25
1602758700000|2020-10-15 10:45:00|2415.6|2409.6|2417.9|2411.9|2417.9|2411.9|2415.6|2409.6|12
1602759000000|2020-10-15 10:50:00|2417.6|2411.6|2419.1|2413.1|2419.1|2413.1|2416.9|2410.9|11
1602759300000|2020-10-15 10:55:00|2419.4|2413.4|2420.1|2414.1|2420.6|2414.6|2419.1|2413.1|31
1602759600000|2020-10-15 11:00:00|2419.9|2413.9|2420.4|2414.4|2420.6|2414.6|2419.9|2413.9|14
1602759900000|2020-10-15 11:05:00|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.1|2413.1|15
1602760200000|2020-10-15 11:10:00|2419.9|2413.9|2418.4|2412.4|2420.4|2414.4|2418.4|2412.4|14
1602760500000|2020-10-15 11:15:00|2418.6|2412.6|2419.6|2413.6|2419.6|2413.6|2418.1|2412.1|14
1602760800000|2020-10-15 11:20:00|2420.1|2414.1|2418.4|2412.4|2420.4|2414.4|2418.4|2412.4|15
1602761100000|2020-10-15 11:25:00|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2416.6|2410.6|10
1602761400000|2020-10-15 11:30:00|2416.9|2410.9|2412.9|2406.9|2417.4|2411.4|2412.9|2406.9|37
1602761700000|2020-10-15 11:35:00|2413.1|2407.1|2414.4|2408.4|2415.6|2409.6|2413.1|2407.1|14
1602762000000|2020-10-15 11:40:00|2414.9|2408.9|2414.1|2408.1|2415.1|2409.1|2413.4|2407.4|27
1602762300000|2020-10-15 11:45:00|2414.4|2408.4|2413.6|2407.6|2414.6|2408.6|2413.6|2407.6|17
1602762600000|2020-10-15 11:50:00|2414.1|2408.1|2416.6|2410.6|2417.9|2411.9|2414.1|2408.1|64
1602762900000|2020-10-15 11:55:00|2416.4|2410.4|2417.4|2411.4|2418.6|2412.6|2416.4|2410.4|25
1602763200000|2020-10-15 12:00:00|2417.1|2411.1|2416.6|2410.6|2418.6|2412.6|2414.6|2408.6|56
1602763500000|2020-10-15 12:05:00|2416.4|2410.4|2420.1|2414.1|2420.1|2414.1|2416.1|2410.1|37
1602763800000|2020-10-15 12:10:00|2420.4|2414.4|2422.1|2416.1|2423.9|2417.9|2420.1|2414.1|56
1602764100000|2020-10-15 12:15:00|2421.9|2415.9|2423.1|2417.1|2423.9|2417.9|2421.9|2415.9|38
1602764400000|2020-10-15 12:20:00|2422.9|2416.9|2422.1|2416.1|2422.9|2416.9|2421.1|2415.1|43
1602764700000|2020-10-15 12:25:00|2421.9|2415.9|2424.6|2418.6|2425.4|2419.4|2421.6|2415.6|30
1602765000000|2020-10-15 12:30:00|2423.9|2417.9|2420.6|2414.6|2424.4|2418.4|2420.1|2414.1|54
1602765300000|2020-10-15 12:35:00|2419.6|2413.6|2421.9|2415.9|2422.9|2416.9|2419.4|2413.4|36
1602765600000|2020-10-15 12:40:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2420.9|2414.9|36
1602765900000|2020-10-15 12:45:00|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.4|2414.4|23
1602766200000|2020-10-15 12:50:00|2421.1|2415.1|2420.4|2414.4|2422.1|2416.1|2419.1|2413.1|30
1602766500000|2020-10-15 12:55:00|2420.6|2414.6|2419.4|2413.4|2420.9|2414.9|2418.4|2412.4|32
1602766800000|2020-10-15 13:00:00|2420.1|2414.1|2414.4|2408.4|2422.4|2416.4|2414.4|2408.4|166
1602767100000|2020-10-15 13:05:00|2414.6|2408.6|2411.4|2405.4|2414.6|2408.6|2410.4|2404.4|58
1602767400000|2020-10-15 13:10:00|2411.9|2405.9|2406.1|2400.1|2412.1|2406.1|2405.4|2399.4|46
1602767700000|2020-10-15 13:15:00|2405.9|2399.9|2408.9|2402.9|2409.1|2403.1|2401.6|2395.6|78
1602768000000|2020-10-15 13:20:00|2408.6|2402.6|2405.1|2399.1|2408.6|2402.6|2402.1|2396.1|98
1602768300000|2020-10-15 13:25:00|2404.6|2398.6|2404.4|2398.4|2405.6|2399.6|2401.4|2395.4|161
1602768600000|2020-10-15 13:30:00|2404.1|2398.1|2414.1|2408.1|2415.4|2409.4|2402.9|2396.9|217
1602768900000|2020-10-15 13:35:00|2413.9|2407.9|2414.4|2408.4|2415.4|2409.4|2412.4|2406.4|109
1602769200000|2020-10-15 13:40:00|2414.1|2408.1|2419.1|2413.1|2419.1|2413.1|2412.4|2406.4|104
1602769500000|2020-10-15 13:45:00|2418.9|2412.9|2419.1|2413.1|2421.9|2415.9|2418.1|2412.1|102
1602769800000|2020-10-15 13:50:00|2418.9|2412.9|2419.6|2413.6|2421.6|2415.6|2418.9|2412.9|62
1602770100000|2020-10-15 13:55:00|2419.9|2413.9|2421.1|2415.1|2421.4|2415.4|2419.1|2413.1|79
1602770400000|2020-10-15 14:00:00|2421.4|2415.4|2420.1|2414.1|2422.1|2416.1|2416.1|2410.1|75
1602770700000|2020-10-15 14:05:00|2419.9|2413.9|2417.9|2411.9|2420.9|2414.9|2417.4|2411.4|55
1602771000000|2020-10-15 14:10:00|2418.1|2412.1|2414.9|2408.9|2418.9|2412.9|2414.6|2408.6|48
1602771300000|2020-10-15 14:15:00|2414.6|2408.6|2417.4|2411.4|2418.9|2412.9|2413.4|2407.4|75
1602771600000|2020-10-15 14:20:00|2417.6|2411.6|2418.4|2412.4|2418.9|2412.9|2416.6|2410.6|34
1602771900000|2020-10-15 14:25:00|2418.6|2412.6|2413.9|2407.9|2418.9|2412.9|2413.9|2407.9|51
1602772200000|2020-10-15 14:30:00|2414.1|2408.1|2414.6|2408.6|2415.6|2409.6|2412.9|2406.9|49
1602772500000|2020-10-15 14:35:00|2413.9|2407.9|2411.9|2405.9|2413.9|2407.9|2410.6|2404.6|71
1602772800000|2020-10-15 14:40:00|2412.1|2406.1|2414.9|2408.9|2414.9|2408.9|2412.1|2406.1|73
1602773100000|2020-10-15 14:45:00|2414.6|2408.6|2417.4|2411.4|2417.4|2411.4|2414.1|2408.1|74
1602773400000|2020-10-15 14:50:00|2417.6|2411.6|2424.4|2418.4|2424.4|2418.4|2417.4|2411.4|92
1602773700000|2020-10-15 14:55:00|2424.1|2418.1|2430.1|2424.1|2430.9|2424.9|2422.4|2416.4|173
1602774000000|2020-10-15 15:00:00|2429.9|2423.9|2431.6|2425.6|2432.6|2426.6|2428.6|2422.6|69
1602774300000|2020-10-15 15:05:00|2431.9|2425.9|2435.1|2429.1|2435.9|2429.9|2431.9|2425.9|46
1602774600000|2020-10-15 15:10:00|2435.4|2429.4|2437.6|2431.6|2438.9|2432.9|2434.4|2428.4|74
1602774900000|2020-10-15 15:15:00|2437.9|2431.9|2435.1|2429.1|2438.6|2432.6|2434.9|2428.9|124
1602775200000|2020-10-15 15:20:00|2434.9|2428.9|2436.1|2430.1|2436.1|2430.1|2433.1|2427.1|72
1602775500000|2020-10-15 15:25:00|2435.9|2429.9|2435.1|2429.1|2436.6|2430.6|2434.1|2428.1|31
1602775800000|2020-10-15 15:30:00|2435.6|2429.6|2437.9|2431.9|2439.1|2433.1|2435.6|2429.6|37
1602776100000|2020-10-15 15:35:00|2438.1|2432.1|2436.9|2430.9|2439.4|2433.4|2436.6|2430.6|33
1602776400000|2020-10-15 15:40:00|2436.6|2430.6|2433.1|2427.1|2436.6|2430.6|2431.6|2425.6|70
1602776700000|2020-10-15 15:45:00|2433.4|2427.4|2431.6|2425.6|2434.1|2428.1|2429.9|2423.9|69
1602777000000|2020-10-15 15:50:00|2431.9|2425.9|2431.9|2425.9|2433.6|2427.6|2431.1|2425.1|51
1602777300000|2020-10-15 15:55:00|2432.1|2426.1|2432.6|2426.6|2433.6|2427.6|2432.1|2426.1|24
1602777600000|2020-10-15 16:00:00|2432.9|2426.9|2434.4|2428.4|2434.6|2428.6|2432.9|2426.9|18
1602777900000|2020-10-15 16:05:00|2434.6|2428.6|2433.6|2427.6|2436.1|2430.1|2433.6|2427.6|29
1602778200000|2020-10-15 16:10:00|2433.4|2427.4|2431.9|2425.9|2433.4|2427.4|2431.9|2425.9|11
1602778500000|2020-10-15 16:15:00|2432.1|2426.1|2433.6|2427.6|2433.9|2427.9|2432.1|2426.1|15
1602778800000|2020-10-15 16:20:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|9
1602779100000|2020-10-15 16:25:00|2434.6|2428.6|2435.6|2429.6|2435.9|2429.9|2434.6|2428.6|7
1602779400000|2020-10-15 16:30:00|2435.9|2429.9|2433.9|2427.9|2436.6|2430.6|2433.9|2427.9|16
1602779700000|2020-10-15 16:35:00|2434.1|2428.1|2438.9|2432.9|2438.9|2432.9|2434.1|2428.1|54
1602780000000|2020-10-15 16:40:00|2439.1|2433.1|2441.9|2435.9|2442.6|2436.6|2439.1|2433.1|57
1602780300000|2020-10-15 16:45:00|2442.1|2436.1|2441.9|2435.9|2442.6|2436.6|2441.6|2435.6|130
1602780600000|2020-10-15 16:50:00|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|67
1602780900000|2020-10-15 16:55:00|2443.5|2437.5|2446.4|2440.4|2446.4|2440.4|2443|2437|19
1602806400000|2020-10-16 00:00:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1602806700000|2020-10-16 00:05:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1602807900000|2020-10-16 00:25:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1602809100000|2020-10-16 00:45:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1602809400000|2020-10-16 00:50:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1602809700000|2020-10-16 00:55:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.1|2439.1|3
1602810000000|2020-10-16 01:00:00|2445.1|2439.1|2446.4|2440.4|2451.9|2445.9|2441.1|2435.1|142
1602810300000|2020-10-16 01:05:00|2446.6|2440.6|2445.1|2439.1|2448.6|2442.6|2444.9|2438.9|61
1602810600000|2020-10-16 01:10:00|2445.4|2439.4|2442.4|2436.4|2446.9|2440.9|2441.4|2435.4|73
1602810900000|2020-10-16 01:15:00|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2439.9|2433.9|25
1602811200000|2020-10-16 01:20:00|2441.6|2435.6|2440.4|2434.4|2441.6|2435.6|2440.4|2434.4|25
1602811500000|2020-10-16 01:25:00|2440.6|2434.6|2440.9|2434.9|2442.9|2436.9|2440.6|2434.6|22
1602811800000|2020-10-16 01:30:00|2441.1|2435.1|2441.1|2435.1|2443.1|2437.1|2440.4|2434.4|30
1602812100000|2020-10-16 01:35:00|2441.4|2435.4|2438.9|2432.9|2442.1|2436.1|2438.4|2432.4|41
1602812400000|2020-10-16 01:40:00|2438.6|2432.6|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|18
1602812700000|2020-10-16 01:45:00|2437.6|2431.6|2436.9|2430.9|2437.9|2431.9|2436.6|2430.6|11
1602813000000|2020-10-16 01:50:00|2437.1|2431.1|2435.1|2429.1|2437.1|2431.1|2434.1|2428.1|36
1602813300000|2020-10-16 01:55:00|2435.4|2429.4|2434.4|2428.4|2435.6|2429.6|2433.1|2427.1|46
1602813600000|2020-10-16 02:00:00|2433.9|2427.9|2438.1|2432.1|2438.6|2432.6|2433.9|2427.9|30
1602813900000|2020-10-16 02:05:00|2437.9|2431.9|2436.9|2430.9|2437.9|2431.9|2436.1|2430.1|15
1602814200000|2020-10-16 02:10:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2435.4|2429.4|30
1602814500000|2020-10-16 02:15:00|2436.9|2430.9|2437.1|2431.1|2437.6|2431.6|2436.6|2430.6|7
1602814800000|2020-10-16 02:20:00|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|3
1602815100000|2020-10-16 02:25:00|2437.6|2431.6|2439.1|2433.1|2439.1|2433.1|2437.6|2431.6|4
1602815400000|2020-10-16 02:30:00|2438.9|2432.9|2436.4|2430.4|2439.1|2433.1|2434.6|2428.6|50
1602815700000|2020-10-16 02:35:00|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2432.6|2426.6|47
1602816000000|2020-10-16 02:40:00|2437.1|2431.1|2437.9|2431.9|2438.4|2432.4|2437.1|2431.1|11
1602816300000|2020-10-16 02:45:00|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|6
1602816600000|2020-10-16 02:50:00|2438.1|2432.1|2439.9|2433.9|2440.1|2434.1|2438.1|2432.1|18
1602816900000|2020-10-16 02:55:00|2440.1|2434.1|2437.4|2431.4|2440.4|2434.4|2436.9|2430.9|23
1602817200000|2020-10-16 03:00:00|2437.6|2431.6|2438.4|2432.4|2439.9|2433.9|2437.6|2431.6|30
1602817500000|2020-10-16 03:05:00|2438.6|2432.6|2438.6|2432.6|2440.6|2434.6|2438.6|2432.6|33
1602817800000|2020-10-16 03:10:00|2438.9|2432.9|2437.4|2431.4|2439.1|2433.1|2437.4|2431.4|33
1602818100000|2020-10-16 03:15:00|2437.1|2431.1|2435.6|2429.6|2437.6|2431.6|2435.4|2429.4|26
1602818400000|2020-10-16 03:20:00|2435.4|2429.4|2432.1|2426.1|2435.4|2429.4|2431.4|2425.4|42
1602818700000|2020-10-16 03:25:00|2431.9|2425.9|2433.1|2427.1|2434.4|2428.4|2429.4|2423.4|89
1602819000000|2020-10-16 03:30:00|2432.9|2426.9|2436.4|2430.4|2436.4|2430.4|2432.1|2426.1|40
1602819300000|2020-10-16 03:35:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1602819900000|2020-10-16 03:45:00|2437.1|2431.1|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|5
1602820200000|2020-10-16 03:50:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1602820500000|2020-10-16 03:55:00|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1602820800000|2020-10-16 04:00:00|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|2
1602821100000|2020-10-16 04:05:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1602821400000|2020-10-16 04:10:00|2436.6|2430.6|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|5
1602821700000|2020-10-16 04:15:00|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1602822000000|2020-10-16 04:20:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|4
1602822300000|2020-10-16 04:25:00|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1602822600000|2020-10-16 04:30:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1602823200000|2020-10-16 04:40:00|2436.6|2430.6|2437.6|2431.6|2437.9|2431.9|2436.6|2430.6|8
1602823500000|2020-10-16 04:45:00|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2436.6|2430.6|4
1602823800000|2020-10-16 04:50:00|2437.6|2431.6|2436.1|2430.1|2437.9|2431.9|2436.1|2430.1|7
1602824100000|2020-10-16 04:55:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1602824400000|2020-10-16 05:00:00|2436.1|2430.1|2436.4|2430.4|2436.9|2430.9|2436.1|2430.1|7
1602824700000|2020-10-16 05:05:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|7
1602825000000|2020-10-16 05:10:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1602825300000|2020-10-16 05:15:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|8
1602825600000|2020-10-16 05:20:00|2436.4|2430.4|2437.9|2431.9|2437.9|2431.9|2436.4|2430.4|8
1602825900000|2020-10-16 05:25:00|2437.6|2431.6|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|3
1602826200000|2020-10-16 05:30:00|2437.4|2431.4|2434.6|2428.6|2437.9|2431.9|2433.6|2427.6|52
1602826500000|2020-10-16 05:35:00|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2432.4|2426.4|39
1602826800000|2020-10-16 05:40:00|2434.1|2428.1|2432.4|2426.4|2434.1|2428.1|2431.4|2425.4|20
1602827100000|2020-10-16 05:45:00|2432.1|2426.1|2431.4|2425.4|2433.6|2427.6|2430.9|2424.9|57
1602827400000|2020-10-16 05:50:00|2431.1|2425.1|2434.1|2428.1|2434.4|2428.4|2430.6|2424.6|39
1602827700000|2020-10-16 05:55:00|2433.9|2427.9|2432.4|2426.4|2434.4|2428.4|2432.1|2426.1|48
1602828000000|2020-10-16 06:00:00|2432.1|2426.1|2429.4|2423.4|2432.1|2426.1|2427.6|2421.6|91
1602828300000|2020-10-16 06:05:00|2428.9|2422.9|2427.9|2421.9|2429.4|2423.4|2427.1|2421.1|83
1602828600000|2020-10-16 06:10:00|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.1|2420.1|85
1602828900000|2020-10-16 06:15:00|2426.4|2420.4|2425.1|2419.1|2427.6|2421.6|2425.1|2419.1|69
1602829200000|2020-10-16 06:20:00|2425.4|2419.4|2424.4|2418.4|2426.1|2420.1|2423.4|2417.4|67
1602829500000|2020-10-16 06:25:00|2424.1|2418.1|2423.1|2417.1|2424.1|2418.1|2422.6|2416.6|68
1602829800000|2020-10-16 06:30:00|2422.9|2416.9|2426.1|2420.1|2426.1|2420.1|2422.9|2416.9|58
1602830100000|2020-10-16 06:35:00|2425.9|2419.9|2425.4|2419.4|2426.4|2420.4|2423.9|2417.9|82
1602830400000|2020-10-16 06:40:00|2425.1|2419.1|2426.4|2420.4|2426.9|2420.9|2424.9|2418.9|40
1602830700000|2020-10-16 06:45:00|2426.1|2420.1|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|25
1602831000000|2020-10-16 06:50:00|2426.9|2420.9|2425.6|2419.6|2427.4|2421.4|2425.6|2419.6|26
1602831300000|2020-10-16 06:55:00|2425.9|2419.9|2427.1|2421.1|2429.1|2423.1|2425.9|2419.9|47
1602831600000|2020-10-16 07:00:00|2426.9|2420.9|2426.6|2420.6|2431.4|2425.4|2426.4|2420.4|94
1602831900000|2020-10-16 07:05:00|2426.9|2420.9|2434.6|2428.6|2434.6|2428.6|2426.9|2420.9|82
1602832200000|2020-10-16 07:10:00|2434.9|2428.9|2437.1|2431.1|2438.4|2432.4|2434.4|2428.4|81
1602832500000|2020-10-16 07:15:00|2437.4|2431.4|2437.1|2431.1|2437.6|2431.6|2436.1|2430.1|30
1602832800000|2020-10-16 07:20:00|2437.4|2431.4|2433.9|2427.9|2438.6|2432.6|2433.4|2427.4|41
1602833100000|2020-10-16 07:25:00|2434.1|2428.1|2438.1|2432.1|2438.6|2432.6|2433.9|2427.9|42
1602833400000|2020-10-16 07:30:00|2438.4|2432.4|2437.4|2431.4|2438.6|2432.6|2436.9|2430.9|49
1602833700000|2020-10-16 07:35:00|2437.1|2431.1|2438.1|2432.1|2438.9|2432.9|2436.4|2430.4|46
1602834000000|2020-10-16 07:40:00|2438.4|2432.4|2440.6|2434.6|2441.4|2435.4|2437.6|2431.6|31
1602834300000|2020-10-16 07:45:00|2440.4|2434.4|2442.9|2436.9|2442.9|2436.9|2440.1|2434.1|35
1602834600000|2020-10-16 07:50:00|2442.6|2436.6|2443.1|2437.1|2443.9|2437.9|2440.9|2434.9|43
1602834900000|2020-10-16 07:55:00|2442.9|2436.9|2443.1|2437.1|2443.4|2437.4|2440.9|2434.9|27
1602835200000|2020-10-16 08:00:00|2443.4|2437.4|2441.9|2435.9|2443.6|2437.6|2441.9|2435.9|43
1602835500000|2020-10-16 08:05:00|2442.1|2436.1|2439.4|2433.4|2443.6|2437.6|2439.4|2433.4|50
1602835800000|2020-10-16 08:10:00|2439.1|2433.1|2442.9|2436.9|2443.4|2437.4|2437.1|2431.1|47
1602836100000|2020-10-16 08:15:00|2442.4|2436.4|2443.4|2437.4|2445.9|2439.9|2441.9|2435.9|37
1602836400000|2020-10-16 08:20:00|2443.1|2437.1|2443.1|2437.1|2444.1|2438.1|2442.4|2436.4|30
1602836700000|2020-10-16 08:25:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|26
1602837000000|2020-10-16 08:30:00|2442.6|2436.6|2443.1|2437.1|2443.4|2437.4|2440.6|2434.6|57
1602837300000|2020-10-16 08:35:00|2443.4|2437.4|2441.9|2435.9|2443.4|2437.4|2440.4|2434.4|42
1602837600000|2020-10-16 08:40:00|2441.6|2435.6|2442.4|2436.4|2442.9|2436.9|2439.6|2433.6|54
1602837900000|2020-10-16 08:45:00|2442.6|2436.6|2442.1|2436.1|2442.9|2436.9|2441.9|2435.9|16
1602838200000|2020-10-16 08:50:00|2441.9|2435.9|2442.4|2436.4|2442.6|2436.6|2441.4|2435.4|30
1602838500000|2020-10-16 08:55:00|2442.1|2436.1|2444.1|2438.1|2444.9|2438.9|2441.6|2435.6|49
1602838800000|2020-10-16 09:00:00|2444.4|2438.4|2441.6|2435.6|2444.6|2438.6|2440.9|2434.9|32
1602839100000|2020-10-16 09:05:00|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2440.4|2434.4|24
1602839400000|2020-10-16 09:10:00|2441.4|2435.4|2439.6|2433.6|2441.6|2435.6|2438.9|2432.9|30
1602839700000|2020-10-16 09:15:00|2439.9|2433.9|2441.1|2435.1|2441.6|2435.6|2439.1|2433.1|29
1602840000000|2020-10-16 09:20:00|2441.4|2435.4|2439.9|2433.9|2441.9|2435.9|2439.9|2433.9|30
1602840300000|2020-10-16 09:25:00|2440.4|2434.4|2440.1|2434.1|2441.1|2435.1|2439.6|2433.6|40
1602840600000|2020-10-16 09:30:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|22
1602840900000|2020-10-16 09:35:00|2439.9|2433.9|2440.4|2434.4|2441.9|2435.9|2439.6|2433.6|41
1602841200000|2020-10-16 09:40:00|2440.6|2434.6|2439.6|2433.6|2440.9|2434.9|2439.6|2433.6|14
1602841500000|2020-10-16 09:45:00|2439.4|2433.4|2437.6|2431.6|2439.4|2433.4|2436.4|2430.4|37
1602841800000|2020-10-16 09:50:00|2437.4|2431.4|2436.1|2430.1|2437.4|2431.4|2435.6|2429.6|28
1602842100000|2020-10-16 09:55:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2434.4|2428.4|21
1602842400000|2020-10-16 10:00:00|2435.6|2429.6|2436.4|2430.4|2436.4|2430.4|2434.9|2428.9|15
1602842700000|2020-10-16 10:05:00|2436.9|2430.9|2439.1|2433.1|2439.6|2433.6|2436.6|2430.6|37
1602843000000|2020-10-16 10:10:00|2438.9|2432.9|2437.9|2431.9|2439.9|2433.9|2435.1|2429.1|34
1602843300000|2020-10-16 10:15:00|2437.6|2431.6|2435.9|2429.9|2437.6|2431.6|2434.9|2428.9|30
1602843600000|2020-10-16 10:20:00|2436.4|2430.4|2435.9|2429.9|2437.1|2431.1|2435.9|2429.9|12
1602843900000|2020-10-16 10:25:00|2436.1|2430.1|2439.1|2433.1|2439.6|2433.6|2436.1|2430.1|18
1602844200000|2020-10-16 10:30:00|2438.9|2432.9|2435.6|2429.6|2438.9|2432.9|2434.9|2428.9|25
1602844500000|2020-10-16 10:35:00|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2433.9|2427.9|27
1602844800000|2020-10-16 10:40:00|2435.1|2429.1|2437.9|2431.9|2438.4|2432.4|2434.4|2428.4|28
1602845100000|2020-10-16 10:45:00|2437.6|2431.6|2437.4|2431.4|2439.4|2433.4|2437.4|2431.4|31
1602845400000|2020-10-16 10:50:00|2437.6|2431.6|2432.4|2426.4|2437.9|2431.9|2431.6|2425.6|53
1602845700000|2020-10-16 10:55:00|2432.6|2426.6|2435.4|2429.4|2435.4|2429.4|2432.6|2426.6|87
1602846000000|2020-10-16 11:00:00|2435.1|2429.1|2435.9|2429.9|2436.1|2430.1|2434.4|2428.4|37
1602846300000|2020-10-16 11:05:00|2436.1|2430.1|2436.4|2430.4|2437.1|2431.1|2434.6|2428.6|42
1602846600000|2020-10-16 11:10:00|2436.1|2430.1|2434.9|2428.9|2436.6|2430.6|2434.9|2428.9|35
1602846900000|2020-10-16 11:15:00|2434.6|2428.6|2434.9|2428.9|2435.9|2429.9|2433.9|2427.9|58
1602847200000|2020-10-16 11:20:00|2434.6|2428.6|2435.1|2429.1|2435.4|2429.4|2433.9|2427.9|31
1602847500000|2020-10-16 11:25:00|2435.4|2429.4|2437.6|2431.6|2437.9|2431.9|2435.4|2429.4|16
1602847800000|2020-10-16 11:30:00|2437.1|2431.1|2439.1|2433.1|2439.1|2433.1|2436.4|2430.4|20
1602848100000|2020-10-16 11:35:00|2438.9|2432.9|2432.9|2426.9|2438.9|2432.9|2432.9|2426.9|45
1602848400000|2020-10-16 11:40:00|2432.6|2426.6|2429.6|2423.6|2433.4|2427.4|2428.4|2422.4|36
1602848700000|2020-10-16 11:45:00|2429.9|2423.9|2434.1|2428.1|2434.4|2428.4|2429.9|2423.9|58
1602849000000|2020-10-16 11:50:00|2434.4|2428.4|2436.4|2430.4|2440.6|2434.6|2434.4|2428.4|109
1602849300000|2020-10-16 11:55:00|2435.9|2429.9|2438.6|2432.6|2439.4|2433.4|2435.9|2429.9|56
1602849600000|2020-10-16 12:00:00|2438.1|2432.1|2441.4|2435.4|2441.4|2435.4|2438.1|2432.1|75
1602849900000|2020-10-16 12:05:00|2441.6|2435.6|2441.4|2435.4|2442.9|2436.9|2440.6|2434.6|39
1602850200000|2020-10-16 12:10:00|2441.1|2435.1|2444.9|2438.9|2445.9|2439.9|2438.9|2432.9|81
1602850500000|2020-10-16 12:15:00|2444.6|2438.6|2446.4|2440.4|2447.4|2441.4|2444.4|2438.4|57
1602850800000|2020-10-16 12:20:00|2446.1|2440.1|2442.9|2436.9|2446.1|2440.1|2440.9|2434.9|53
1602851100000|2020-10-16 12:25:00|2442.6|2436.6|2443.1|2437.1|2444.4|2438.4|2440.4|2434.4|43
1602851400000|2020-10-16 12:30:00|2442.6|2436.6|2444.6|2438.6|2445.9|2439.9|2440.9|2434.9|66
1602851700000|2020-10-16 12:35:00|2444.9|2438.9|2445.1|2439.1|2446.6|2440.6|2444.6|2438.6|36
1602852000000|2020-10-16 12:40:00|2444.6|2438.6|2444.1|2438.1|2445.1|2439.1|2443.4|2437.4|50
1602852300000|2020-10-16 12:45:00|2444.4|2438.4|2442.9|2436.9|2444.9|2438.9|2442.1|2436.1|33
1602852600000|2020-10-16 12:50:00|2442.4|2436.4|2444.1|2438.1|2444.9|2438.9|2441.4|2435.4|53
1602852900000|2020-10-16 12:55:00|2443.6|2437.6|2443.1|2437.1|2445.6|2439.6|2440.6|2434.6|68
1602853200000|2020-10-16 13:00:00|2443.4|2437.4|2438.4|2432.4|2444.4|2438.4|2436.9|2430.9|124
1602853500000|2020-10-16 13:05:00|2437.9|2431.9|2440.9|2434.9|2442.9|2436.9|2437.6|2431.6|113
1602853800000|2020-10-16 13:10:00|2440.1|2434.1|2438.4|2432.4|2440.6|2434.6|2438.1|2432.1|46
1602854100000|2020-10-16 13:15:00|2438.1|2432.1|2436.4|2430.4|2439.9|2433.9|2436.4|2430.4|59
1602854400000|2020-10-16 13:20:00|2436.1|2430.1|2436.6|2430.6|2437.4|2431.4|2434.4|2428.4|93
1602854700000|2020-10-16 13:25:00|2437.1|2431.1|2435.1|2429.1|2437.1|2431.1|2433.4|2427.4|73
1602855000000|2020-10-16 13:30:00|2435.4|2429.4|2436.4|2430.4|2437.1|2431.1|2434.1|2428.1|71
1602855300000|2020-10-16 13:35:00|2436.1|2430.1|2435.4|2429.4|2436.4|2430.4|2433.1|2427.1|58
1602855600000|2020-10-16 13:40:00|2435.6|2429.6|2438.1|2432.1|2438.1|2432.1|2435.4|2429.4|52
1602855900000|2020-10-16 13:45:00|2438.4|2432.4|2437.1|2431.1|2439.1|2433.1|2434.6|2428.6|79
1602856200000|2020-10-16 13:50:00|2437.4|2431.4|2434.6|2428.6|2438.1|2432.1|2434.4|2428.4|59
1602856500000|2020-10-16 13:55:00|2434.4|2428.4|2439.6|2433.6|2439.9|2433.9|2434.1|2428.1|56
1602856800000|2020-10-16 14:00:00|2439.4|2433.4|2443.6|2437.6|2445.4|2439.4|2439.1|2433.1|126
1602857100000|2020-10-16 14:05:00|2443.9|2437.9|2442.9|2436.9|2445.1|2439.1|2442.6|2436.6|40
1602857400000|2020-10-16 14:10:00|2443.1|2437.1|2444.4|2438.4|2445.1|2439.1|2441.9|2435.9|61
1602857700000|2020-10-16 14:15:00|2444.6|2438.6|2445.1|2439.1|2445.9|2439.9|2443.1|2437.1|72
1602858000000|2020-10-16 14:20:00|2444.9|2438.9|2443.4|2437.4|2447.1|2441.1|2442.6|2436.6|78
1602858300000|2020-10-16 14:25:00|2442.9|2436.9|2442.6|2436.6|2444.4|2438.4|2442.1|2436.1|62
1602858600000|2020-10-16 14:30:00|2442.1|2436.1|2441.4|2435.4|2442.1|2436.1|2439.1|2433.1|109
1602858900000|2020-10-16 14:35:00|2441.1|2435.1|2441.1|2435.1|2443.1|2437.1|2440.1|2434.1|118
1602859200000|2020-10-16 14:40:00|2441.4|2435.4|2437.9|2431.9|2442.1|2436.1|2437.6|2431.6|142
1602859500000|2020-10-16 14:45:00|2438.1|2432.1|2437.1|2431.1|2439.1|2433.1|2436.4|2430.4|101
1602859800000|2020-10-16 14:50:00|2437.4|2431.4|2440.6|2434.6|2441.1|2435.1|2437.1|2431.1|101
1602860100000|2020-10-16 14:55:00|2440.1|2434.1|2444.9|2438.9|2446.4|2440.4|2431.6|2425.6|223
1602860400000|2020-10-16 15:00:00|2443.4|2437.4|2441.4|2435.4|2443.6|2437.6|2438.6|2432.6|95
1602860700000|2020-10-16 15:05:00|2441.6|2435.6|2438.4|2432.4|2441.9|2435.9|2436.6|2430.6|83
1602861000000|2020-10-16 15:10:00|2438.1|2432.1|2439.6|2433.6|2440.6|2434.6|2438.1|2432.1|49
1602861300000|2020-10-16 15:15:00|2439.4|2433.4|2438.1|2432.1|2439.4|2433.4|2436.4|2430.4|31
1602861600000|2020-10-16 15:20:00|2438.4|2432.4|2436.1|2430.1|2438.4|2432.4|2435.6|2429.6|39
1602861900000|2020-10-16 15:25:00|2435.6|2429.6|2435.6|2429.6|2436.6|2430.6|2433.9|2427.9|35
1602862200000|2020-10-16 15:30:00|2436.6|2430.6|2435.6|2429.6|2436.6|2430.6|2434.9|2428.9|26
1602862500000|2020-10-16 15:35:00|2435.4|2429.4|2438.4|2432.4|2438.4|2432.4|2434.9|2428.9|17
1602862800000|2020-10-16 15:40:00|2438.1|2432.1|2436.9|2430.9|2439.1|2433.1|2436.9|2430.9|29
1602863100000|2020-10-16 15:45:00|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.4|2431.4|21
1602863400000|2020-10-16 15:50:00|2438.6|2432.6|2436.6|2430.6|2438.6|2432.6|2436.6|2430.6|18
1602863700000|2020-10-16 15:55:00|2436.4|2430.4|2437.4|2431.4|2438.1|2432.1|2436.4|2430.4|17
1602864000000|2020-10-16 16:00:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1602864300000|2020-10-16 16:05:00|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2435.6|2429.6|9
1602864600000|2020-10-16 16:10:00|2435.9|2429.9|2436.1|2430.1|2436.9|2430.9|2435.6|2429.6|13
1602864900000|2020-10-16 16:15:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|13
1602865200000|2020-10-16 16:20:00|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|12
1602865500000|2020-10-16 16:25:00|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2435.9|2429.9|11
1602865800000|2020-10-16 16:30:00|2436.6|2430.6|2434.4|2428.4|2436.6|2430.6|2433.6|2427.6|18
1602866100000|2020-10-16 16:35:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1602866400000|2020-10-16 16:40:00|2434.6|2428.6|2432.4|2426.4|2434.6|2428.6|2432.4|2426.4|8
1602866700000|2020-10-16 16:45:00|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1602867000000|2020-10-16 16:50:00|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2432.4|2426.4|7
1602867300000|2020-10-16 16:55:00|2433.6|2427.6|2434.3|2428.3|2434.6|2428.6|2433.6|2427.6|11
1603065600000|2020-10-19 00:00:00|2437.3|2425|2433.1|2426.1|2437.3|2426.1|2433.1|2425|2
1603066200000|2020-10-19 00:10:00|2432.9|2425.9|2432.9|2425.9|2433.1|2426.1|2432.9|2425.9|3
1603067700000|2020-10-19 00:35:00|2431.4|2424.4|2431.9|2424.9|2432.6|2425.6|2431.4|2424.4|4
1603068000000|2020-10-19 00:40:00|2432.1|2425.1|2432.1|2425.1|2432.6|2425.6|2432.1|2425.1|7
1603068300000|2020-10-19 00:45:00|2432.9|2425.9|2432.6|2425.6|2432.9|2425.9|2432.6|2425.6|2
1603068900000|2020-10-19 00:55:00|2432.9|2425.9|2433.4|2426.4|2433.4|2426.4|2432.9|2425.9|3
1603069200000|2020-10-19 01:00:00|2433.9|2426.9|2449.1|2442.1|2451.1|2444.1|2433.9|2426.9|178
1603069500000|2020-10-19 01:05:00|2448.6|2441.6|2451.9|2444.9|2453.1|2446.1|2446.9|2439.9|122
1603069800000|2020-10-19 01:10:00|2452.1|2445.1|2457.1|2450.1|2460.1|2453.1|2452.1|2445.1|79
1603070100000|2020-10-19 01:15:00|2457.4|2450.4|2459.1|2452.1|2459.6|2452.6|2456.1|2449.1|46
1603070400000|2020-10-19 01:20:00|2458.9|2451.9|2456.9|2449.9|2460.1|2453.1|2456.4|2449.4|54
1603070700000|2020-10-19 01:25:00|2457.4|2450.4|2456.4|2449.4|2457.4|2450.4|2453.9|2446.9|57
1603071000000|2020-10-19 01:30:00|2456.1|2449.1|2456.1|2449.1|2456.9|2449.9|2452.9|2445.9|47
1603071300000|2020-10-19 01:35:00|2456.4|2449.4|2459.9|2452.9|2460.1|2453.1|2456.4|2449.4|69
1603071600000|2020-10-19 01:40:00|2460.1|2453.1|2464.4|2457.4|2464.6|2457.6|2459.9|2452.9|65
1603071900000|2020-10-19 01:45:00|2464.6|2457.6|2467.6|2460.6|2468.4|2461.4|2464.6|2457.6|53
1603072200000|2020-10-19 01:50:00|2467.9|2460.9|2466.1|2459.1|2469.9|2462.9|2465.9|2458.9|71
1603072500000|2020-10-19 01:55:00|2466.4|2459.4|2465.4|2458.4|2467.1|2460.1|2463.1|2456.1|98
1603072800000|2020-10-19 02:00:00|2465.6|2458.6|2462.4|2455.4|2465.6|2458.6|2461.6|2454.6|31
1603073100000|2020-10-19 02:05:00|2462.1|2455.1|2461.1|2454.1|2463.1|2456.1|2460.1|2453.1|47
1603073400000|2020-10-19 02:10:00|2460.9|2453.9|2461.4|2454.4|2463.1|2456.1|2460.4|2453.4|37
1603073700000|2020-10-19 02:15:00|2460.1|2453.1|2460.1|2453.1|2460.1|2453.1|2459.6|2452.6|3
1603074000000|2020-10-19 02:20:00|2460.4|2453.4|2460.1|2453.1|2460.4|2453.4|2459.9|2452.9|3
1603074600000|2020-10-19 02:30:00|2460.4|2453.4|2463.6|2456.6|2463.9|2456.9|2460.4|2453.4|22
1603074900000|2020-10-19 02:35:00|2463.9|2456.9|2464.9|2457.9|2464.9|2457.9|2461.4|2454.4|27
1603075200000|2020-10-19 02:40:00|2465.1|2458.1|2464.9|2457.9|2465.9|2458.9|2464.4|2457.4|25
1603075500000|2020-10-19 02:45:00|2466.1|2459.1|2469.1|2462.1|2469.6|2462.6|2465.6|2458.6|41
1603075800000|2020-10-19 02:50:00|2468.9|2461.9|2465.9|2458.9|2468.9|2461.9|2465.6|2458.6|28
1603076100000|2020-10-19 02:55:00|2465.6|2458.6|2466.4|2459.4|2467.1|2460.1|2464.9|2457.9|50
1603076400000|2020-10-19 03:00:00|2466.6|2459.6|2465.9|2458.9|2468.1|2461.1|2465.6|2458.6|48
1603076700000|2020-10-19 03:05:00|2465.6|2458.6|2465.4|2458.4|2465.6|2458.6|2463.4|2456.4|42
1603077000000|2020-10-19 03:10:00|2465.1|2458.1|2460.6|2453.6|2465.1|2458.1|2460.4|2453.4|42
1603077300000|2020-10-19 03:15:00|2460.4|2453.4|2458.9|2451.9|2460.9|2453.9|2458.1|2451.1|40
1603077600000|2020-10-19 03:20:00|2458.6|2451.6|2461.1|2454.1|2461.9|2454.9|2458.1|2451.1|47
1603077900000|2020-10-19 03:25:00|2461.4|2454.4|2456.9|2449.9|2462.1|2455.1|2456.4|2449.4|51
1603078200000|2020-10-19 03:30:00|2456.6|2449.6|2458.1|2451.1|2458.1|2451.1|2456.1|2449.1|6
1603078800000|2020-10-19 03:40:00|2457.9|2450.9|2457.9|2450.9|2458.1|2451.1|2457.9|2450.9|3
1603079100000|2020-10-19 03:45:00|2458.6|2451.6|2458.6|2451.6|2458.9|2451.9|2458.6|2451.6|3
1603079400000|2020-10-19 03:50:00|2459.1|2452.1|2459.9|2452.9|2459.9|2452.9|2459.1|2452.1|3
1603081800000|2020-10-19 04:30:00|2458.4|2451.4|2459.6|2452.6|2459.6|2452.6|2458.4|2451.4|3
1603082100000|2020-10-19 04:35:00|2459.9|2452.9|2461.6|2454.6|2461.9|2454.9|2459.9|2452.9|7
1603082700000|2020-10-19 04:45:00|2462.1|2455.1|2462.1|2455.1|2462.1|2455.1|2462.1|2455.1|1
1603083600000|2020-10-19 05:00:00|2461.9|2454.9|2459.9|2452.9|2461.9|2454.9|2459.9|2452.9|3
1603083900000|2020-10-19 05:05:00|2460.4|2453.4|2459.6|2452.6|2460.4|2453.4|2459.4|2452.4|3
1603084200000|2020-10-19 05:10:00|2459.4|2452.4|2459.9|2452.9|2460.6|2453.6|2459.4|2452.4|11
1603084500000|2020-10-19 05:15:00|2460.1|2453.1|2460.1|2453.1|2460.1|2453.1|2460.1|2453.1|1
1603084800000|2020-10-19 05:20:00|2459.9|2452.9|2459.1|2452.1|2459.9|2452.9|2459.1|2452.1|2
1603085100000|2020-10-19 05:25:00|2459.4|2452.4|2458.4|2451.4|2459.4|2452.4|2458.1|2451.1|7
1603085400000|2020-10-19 05:30:00|2458.6|2451.6|2462.1|2455.1|2462.6|2455.6|2456.6|2449.6|39
1603085700000|2020-10-19 05:35:00|2461.9|2454.9|2456.6|2449.6|2461.9|2454.9|2456.1|2449.1|32
1603086000000|2020-10-19 05:40:00|2456.4|2449.4|2459.4|2452.4|2460.1|2453.1|2456.4|2449.4|55
1603086300000|2020-10-19 05:45:00|2459.1|2452.1|2462.4|2455.4|2462.9|2455.9|2458.9|2451.9|33
1603086600000|2020-10-19 05:50:00|2462.1|2455.1|2465.6|2458.6|2465.9|2458.9|2461.9|2454.9|69
1603086900000|2020-10-19 05:55:00|2465.4|2458.4|2464.4|2457.4|2467.6|2460.6|2463.4|2456.4|66
1603087200000|2020-10-19 06:00:00|2464.1|2457.1|2462.4|2455.4|2465.4|2458.4|2462.1|2455.1|20
1603087500000|2020-10-19 06:05:00|2462.1|2455.1|2461.4|2454.4|2464.6|2457.6|2461.4|2454.4|51
1603087800000|2020-10-19 06:10:00|2461.1|2454.1|2461.4|2454.4|2462.1|2455.1|2460.4|2453.4|39
1603088100000|2020-10-19 06:15:00|2461.6|2454.6|2459.1|2452.1|2463.9|2456.9|2458.1|2451.1|68
1603088400000|2020-10-19 06:20:00|2459.4|2452.4|2460.4|2453.4|2461.6|2454.6|2457.9|2450.9|53
1603088700000|2020-10-19 06:25:00|2460.6|2453.6|2461.1|2454.1|2461.9|2454.9|2460.4|2453.4|17
1603089000000|2020-10-19 06:30:00|2460.9|2453.9|2463.4|2456.4|2464.9|2457.9|2460.4|2453.4|58
1603089300000|2020-10-19 06:35:00|2463.1|2456.1|2457.9|2450.9|2463.1|2456.1|2457.4|2450.4|130
1603089600000|2020-10-19 06:40:00|2458.1|2451.1|2461.6|2454.6|2461.9|2454.9|2457.1|2450.1|96
1603089900000|2020-10-19 06:45:00|2461.9|2454.9|2460.6|2453.6|2462.1|2455.1|2460.1|2453.1|34
1603090200000|2020-10-19 06:50:00|2460.9|2453.9|2463.6|2456.6|2463.9|2456.9|2460.9|2453.9|37
1603090500000|2020-10-19 06:55:00|2463.9|2456.9|2458.9|2451.9|2466.6|2459.6|2458.9|2451.9|60
1603090800000|2020-10-19 07:00:00|2458.4|2451.4|2466.4|2459.4|2466.6|2459.6|2458.1|2451.1|56
1603091100000|2020-10-19 07:05:00|2466.6|2459.6|2477.1|2470.1|2477.9|2470.9|2466.6|2459.6|54
1603091400000|2020-10-19 07:10:00|2477.4|2470.4|2489.4|2482.4|2490.1|2483.1|2477.1|2470.1|77
1603091700000|2020-10-19 07:15:00|2488.9|2481.9|2480.6|2473.6|2488.9|2481.9|2480.6|2473.6|69
1603092000000|2020-10-19 07:20:00|2480.9|2473.9|2478.1|2471.1|2483.6|2476.6|2477.4|2470.4|64
1603092300000|2020-10-19 07:25:00|2478.4|2471.4|2480.1|2473.1|2481.4|2474.4|2478.4|2471.4|46
1603092600000|2020-10-19 07:30:00|2479.9|2472.9|2484.9|2477.9|2485.4|2478.4|2478.9|2471.9|53
1603092900000|2020-10-19 07:35:00|2485.1|2478.1|2482.9|2475.9|2485.4|2478.4|2482.9|2475.9|31
1603093200000|2020-10-19 07:40:00|2482.6|2475.6|2483.9|2476.9|2484.9|2477.9|2481.6|2474.6|39
1603093500000|2020-10-19 07:45:00|2484.1|2477.1|2484.1|2477.1|2484.6|2477.6|2483.6|2476.6|15
1603093800000|2020-10-19 07:50:00|2484.4|2477.4|2485.1|2478.1|2485.1|2478.1|2484.1|2477.1|8
1603094100000|2020-10-19 07:55:00|2485.4|2478.4|2496.1|2489.1|2498.4|2491.4|2485.4|2478.4|48
1603094400000|2020-10-19 08:00:00|2495.9|2488.9|2494.6|2487.6|2498.4|2491.4|2491.5|2484.5|80
1603094700000|2020-10-19 08:05:00|2494.4|2487.4|2490.4|2483.4|2494.4|2487.4|2490.4|2483.4|20
1603095000000|2020-10-19 08:10:00|2491.1|2484.1|2487.4|2480.4|2491.4|2484.4|2485.4|2478.4|64
1603095300000|2020-10-19 08:15:00|2487.6|2480.6|2490.1|2483.1|2490.4|2483.4|2487.1|2480.1|23
1603095600000|2020-10-19 08:20:00|2490.4|2483.4|2489.9|2482.9|2490.6|2483.6|2487.4|2480.4|22
1603095900000|2020-10-19 08:25:00|2489.6|2482.6|2490.1|2483.1|2491.1|2484.1|2489.1|2482.1|11
1603096200000|2020-10-19 08:30:00|2490.4|2483.4|2492.9|2485.9|2495.4|2488.4|2490.4|2483.4|20
1603096500000|2020-10-19 08:35:00|2493.1|2486.1|2491.4|2484.4|2493.9|2486.9|2491.4|2484.4|10
1603096800000|2020-10-19 08:40:00|2491.9|2484.9|2495.6|2488.6|2495.9|2488.9|2491.9|2484.9|26
1603097100000|2020-10-19 08:45:00|2495.9|2488.9|2495.9|2488.9|2496.1|2489.1|2494.9|2487.9|23
1603097400000|2020-10-19 08:50:00|2495.6|2488.6|2497.6|2490.6|2497.9|2490.9|2495.6|2488.6|34
1603097700000|2020-10-19 08:55:00|2497.9|2490.9|2496.6|2489.6|2498.4|2491.4|2496.4|2489.4|24
1603098000000|2020-10-19 09:00:00|2495.9|2488.9|2491.6|2484.6|2496.6|2489.6|2491.6|2484.6|21
1603098300000|2020-10-19 09:05:00|2491.9|2484.9|2493.1|2486.1|2493.4|2486.4|2491.9|2484.9|15
1603098600000|2020-10-19 09:10:00|2492.9|2485.9|2491.4|2484.4|2492.9|2485.9|2491.4|2484.4|14
1603098900000|2020-10-19 09:15:00|2491.6|2484.6|2491.4|2485.4|2492.4|2485.4|2489.9|2482.9|24
1603099200000|2020-10-19 09:20:00|2491.6|2485.6|2490.9|2484.9|2491.6|2485.6|2490.9|2484.9|10
1603099500000|2020-10-19 09:25:00|2490.4|2484.4|2490.1|2484.1|2491.4|2485.4|2490.1|2484.1|15
1603099800000|2020-10-19 09:30:00|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.4|2483.4|7
1603100100000|2020-10-19 09:35:00|2490.1|2484.1|2492.1|2486.1|2492.1|2486.1|2490.1|2484.1|14
1603100400000|2020-10-19 09:40:00|2492.4|2486.4|2491.9|2485.9|2492.9|2486.9|2491.6|2485.6|8
1603100700000|2020-10-19 09:45:00|2491.6|2485.6|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|8
1603101000000|2020-10-19 09:50:00|2490.6|2484.6|2491.6|2485.6|2492.1|2486.1|2489.6|2483.6|23
1603101300000|2020-10-19 09:55:00|2491.4|2485.4|2490.4|2484.4|2491.4|2485.4|2489.6|2483.6|7
1603101600000|2020-10-19 10:00:00|2491.1|2485.1|2491.9|2485.9|2492.1|2486.1|2490.6|2484.6|16
1603101900000|2020-10-19 10:05:00|2491.6|2485.6|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|3
1603102200000|2020-10-19 10:10:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2489.6|2483.6|20
1603102500000|2020-10-19 10:15:00|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2490.9|2484.9|7
1603102800000|2020-10-19 10:20:00|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2489.9|2483.9|5
1603103100000|2020-10-19 10:25:00|2490.4|2484.4|2492.6|2486.6|2492.6|2486.6|2490.4|2484.4|10
1603103400000|2020-10-19 10:30:00|2492.4|2486.4|2493.4|2487.4|2493.9|2487.9|2492.1|2486.1|6
1603103700000|2020-10-19 10:35:00|2493.9|2487.9|2492.6|2486.6|2493.9|2487.9|2492.6|2486.6|14
1603104000000|2020-10-19 10:40:00|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.1|2485.1|7
1603104300000|2020-10-19 10:45:00|2492.1|2486.1|2489.6|2483.6|2492.1|2486.1|2489.1|2483.1|20
1603104600000|2020-10-19 10:50:00|2489.4|2483.4|2488.1|2482.1|2489.9|2483.9|2487.6|2481.6|23
1603104900000|2020-10-19 10:55:00|2488.4|2482.4|2487.4|2481.4|2488.6|2482.6|2487.4|2481.4|19
1603105200000|2020-10-19 11:00:00|2487.6|2481.6|2489.6|2483.6|2489.6|2483.6|2487.6|2481.6|19
1603105500000|2020-10-19 11:05:00|2489.9|2483.9|2492.4|2486.4|2493.6|2487.6|2489.9|2483.9|24
1603105800000|2020-10-19 11:10:00|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|3
1603106100000|2020-10-19 11:15:00|2491.4|2485.4|2493.4|2487.4|2493.4|2487.4|2491.4|2485.4|10
1603106400000|2020-10-19 11:20:00|2493.6|2487.6|2494.4|2488.4|2495.1|2489.1|2491.9|2485.9|50
1603106700000|2020-10-19 11:25:00|2494.6|2488.6|2496.4|2490.4|2496.4|2490.4|2494.1|2488.1|27
1603107000000|2020-10-19 11:30:00|2496.6|2490.6|2495.9|2489.9|2496.9|2490.9|2494.9|2488.9|36
1603107300000|2020-10-19 11:35:00|2496.1|2490.1|2498.1|2492.1|2498.4|2492.4|2496.1|2490.1|35
1603107600000|2020-10-19 11:40:00|2497.4|2491.4|2494.4|2488.4|2497.4|2491.4|2492.1|2486.1|26
1603107900000|2020-10-19 11:45:00|2493.4|2487.4|2494.6|2488.6|2494.9|2488.9|2491.6|2485.6|21
1603108200000|2020-10-19 11:50:00|2494.9|2488.9|2494.1|2488.1|2496.1|2490.1|2492.1|2486.1|91
1603108500000|2020-10-19 11:55:00|2494.4|2488.4|2498.4|2492.4|2498.4|2492.4|2494.4|2488.4|23
1603108800000|2020-10-19 12:00:00|2498.6|2492.6|2495.6|2489.6|2499.4|2493.4|2494.6|2488.6|37
1603109100000|2020-10-19 12:05:00|2495.9|2489.9|2497.1|2491.1|2497.1|2491.1|2494.1|2488.1|29
1603109400000|2020-10-19 12:10:00|2497.4|2491.4|2496.4|2490.4|2499.4|2493.4|2494.6|2488.6|37
1603109700000|2020-10-19 12:15:00|2495.9|2489.9|2495.6|2489.6|2496.6|2490.6|2494.9|2488.9|24
1603110000000|2020-10-19 12:20:00|2495.9|2489.9|2498.6|2492.6|2500.1|2494.1|2495.9|2489.9|25
1603110300000|2020-10-19 12:25:00|2498.4|2492.4|2497.1|2491.1|2498.6|2492.6|2496.9|2490.9|20
1603110600000|2020-10-19 12:30:00|2497.6|2491.6|2497.6|2491.6|2498.4|2492.4|2497.4|2491.4|17
1603110900000|2020-10-19 12:35:00|2497.9|2491.9|2499.4|2493.4|2499.4|2493.4|2497.4|2491.4|9
1603111200000|2020-10-19 12:40:00|2499.1|2493.1|2497.4|2491.4|2499.1|2493.1|2497.4|2491.4|13
1603111500000|2020-10-19 12:45:00|2497.6|2491.6|2499.4|2493.4|2499.4|2493.4|2497.4|2491.4|16
1603111800000|2020-10-19 12:50:00|2499.6|2493.6|2497.6|2491.6|2499.9|2493.9|2497.4|2491.4|44
1603112100000|2020-10-19 12:55:00|2497.4|2491.4|2497.9|2491.9|2499.6|2493.6|2495.6|2489.6|58
1603112400000|2020-10-19 13:00:00|2497.6|2491.6|2487.9|2481.9|2497.6|2491.6|2487.9|2481.9|247
1603112700000|2020-10-19 13:05:00|2487.6|2481.6|2489.1|2483.1|2490.9|2484.9|2487.4|2481.4|106
1603113000000|2020-10-19 13:10:00|2488.9|2482.9|2484.6|2478.6|2488.9|2482.9|2482.9|2476.9|83
1603113300000|2020-10-19 13:15:00|2484.4|2478.4|2480.9|2474.9|2484.4|2478.4|2479.4|2473.4|59
1603113600000|2020-10-19 13:20:00|2480.6|2474.6|2482.4|2476.4|2483.6|2477.6|2479.1|2473.1|76
1603113900000|2020-10-19 13:25:00|2482.6|2476.6|2482.4|2476.4|2485.4|2479.4|2481.9|2475.9|49
1603114200000|2020-10-19 13:30:00|2482.6|2476.6|2479.6|2473.6|2482.9|2476.9|2478.6|2472.6|83
1603114500000|2020-10-19 13:35:00|2479.4|2473.4|2478.1|2472.1|2479.6|2473.6|2476.4|2470.4|41
1603114800000|2020-10-19 13:40:00|2478.4|2472.4|2481.4|2475.4|2482.9|2476.9|2478.4|2472.4|40
1603115100000|2020-10-19 13:45:00|2481.1|2475.1|2484.1|2478.1|2484.4|2478.4|2480.6|2474.6|81
1603115400000|2020-10-19 13:50:00|2484.4|2478.4|2481.6|2475.6|2484.4|2478.4|2480.9|2474.9|58
1603115700000|2020-10-19 13:55:00|2481.9|2475.9|2484.9|2478.9|2486.6|2480.6|2481.9|2475.9|38
1603116000000|2020-10-19 14:00:00|2485.1|2479.1|2483.6|2477.6|2486.4|2480.4|2483.4|2477.4|35
1603116300000|2020-10-19 14:05:00|2484.1|2478.1|2483.6|2477.6|2484.1|2478.1|2481.6|2475.6|38
1603116600000|2020-10-19 14:10:00|2483.4|2477.4|2487.4|2481.4|2487.4|2481.4|2482.1|2476.1|66
1603116900000|2020-10-19 14:15:00|2487.9|2481.9|2490.4|2484.4|2490.4|2484.4|2486.4|2480.4|49
1603117200000|2020-10-19 14:20:00|2490.6|2484.6|2490.4|2484.4|2491.9|2485.9|2489.9|2483.9|31
1603117500000|2020-10-19 14:25:00|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2487.4|2481.4|31
1603117800000|2020-10-19 14:30:00|2490.6|2484.6|2491.4|2485.4|2492.6|2486.6|2490.6|2484.6|19
1603118100000|2020-10-19 14:35:00|2491.6|2485.6|2487.6|2481.6|2491.9|2485.9|2485.9|2479.9|84
1603118400000|2020-10-19 14:40:00|2487.9|2481.9|2486.1|2480.1|2489.4|2483.4|2486.1|2480.1|75
1603118700000|2020-10-19 14:45:00|2486.4|2480.4|2486.9|2480.9|2488.9|2482.9|2485.1|2479.1|86
1603119000000|2020-10-19 14:50:00|2487.1|2481.1|2487.9|2481.9|2489.1|2483.1|2486.9|2480.9|40
1603119300000|2020-10-19 14:55:00|2488.1|2482.1|2494.4|2488.4|2498.1|2492.1|2488.1|2482.1|189
1603119600000|2020-10-19 15:00:00|2494.1|2488.1|2494.1|2488.1|2496.4|2490.4|2493.4|2487.4|47
1603119900000|2020-10-19 15:05:00|2493.9|2487.9|2492.6|2486.6|2495.1|2489.1|2492.6|2486.6|53
1603120200000|2020-10-19 15:10:00|2492.4|2486.4|2491.1|2485.1|2492.6|2486.6|2490.1|2484.1|79
1603120500000|2020-10-19 15:15:00|2491.4|2485.4|2492.6|2486.6|2494.1|2488.1|2490.9|2484.9|28
1603120800000|2020-10-19 15:20:00|2491.9|2485.9|2490.9|2484.9|2493.4|2487.4|2490.4|2484.4|39
1603121100000|2020-10-19 15:25:00|2491.1|2485.1|2492.4|2486.4|2492.4|2486.4|2491.1|2485.1|25
1603121400000|2020-10-19 15:30:00|2492.1|2486.1|2490.1|2484.1|2492.1|2486.1|2488.4|2482.4|32
1603121700000|2020-10-19 15:35:00|2490.4|2484.4|2486.9|2480.9|2490.9|2484.9|2486.9|2480.9|69
1603122000000|2020-10-19 15:40:00|2487.1|2481.1|2488.9|2482.9|2488.9|2482.9|2486.6|2480.6|23
1603122300000|2020-10-19 15:45:00|2488.6|2482.6|2489.1|2483.1|2489.4|2483.4|2487.4|2481.4|23
1603122600000|2020-10-19 15:50:00|2488.9|2482.9|2489.1|2483.1|2489.9|2483.9|2488.6|2482.6|15
1603122900000|2020-10-19 15:55:00|2489.4|2483.4|2489.1|2483.1|2489.9|2483.9|2488.9|2482.9|26
1603123200000|2020-10-19 16:00:00|2489.4|2483.4|2487.6|2481.6|2489.4|2483.4|2486.4|2480.4|44
1603123500000|2020-10-19 16:05:00|2487.4|2481.4|2488.4|2482.4|2488.6|2482.6|2487.4|2481.4|15
1603123800000|2020-10-19 16:10:00|2488.6|2482.6|2487.4|2481.4|2488.9|2482.9|2487.4|2481.4|22
1603124100000|2020-10-19 16:15:00|2486.9|2480.9|2487.6|2481.6|2487.9|2481.9|2486.9|2480.9|30
1603124400000|2020-10-19 16:20:00|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2486.9|2480.9|15
1603124700000|2020-10-19 16:25:00|2487.1|2481.1|2486.9|2480.9|2487.6|2481.6|2486.6|2480.6|21
1603125000000|2020-10-19 16:30:00|2486.6|2480.6|2487.1|2481.1|2487.6|2481.6|2486.6|2480.6|13
1603125300000|2020-10-19 16:35:00|2487.4|2481.4|2487.1|2481.1|2487.6|2481.6|2486.9|2480.9|14
1603125600000|2020-10-19 16:40:00|2486.6|2480.6|2486.4|2480.4|2486.9|2480.9|2485.9|2479.9|14
1603125900000|2020-10-19 16:45:00|2486.1|2480.1|2486.6|2480.6|2486.9|2480.9|2485.6|2479.6|8
1603126200000|2020-10-19 16:50:00|2486.4|2480.4|2484.9|2478.9|2486.4|2480.4|2484.6|2478.6|7
1603126500000|2020-10-19 16:55:00|2485.1|2479.1|2487|2481|2487.8|2481.8|2485.1|2479.1|27
1603152000000|2020-10-20 00:00:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1603152300000|2020-10-20 00:05:00|2483.6|2477.6|2484.6|2478.6|2484.6|2478.6|2482.6|2476.6|5
1603152600000|2020-10-20 00:10:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1603152900000|2020-10-20 00:15:00|2483.9|2477.9|2482.4|2476.4|2483.9|2477.9|2482.4|2476.4|2
1603154400000|2020-10-20 00:40:00|2482.1|2476.1|2480.9|2474.9|2482.1|2476.1|2480.6|2474.6|5
1603154700000|2020-10-20 00:45:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1603155000000|2020-10-20 00:50:00|2482.6|2476.6|2483.9|2477.9|2485.6|2479.6|2482.6|2476.6|9
1603155300000|2020-10-20 00:55:00|2484.1|2478.1|2486.6|2480.6|2487.1|2481.1|2484.1|2478.1|7
1603155600000|2020-10-20 01:00:00|2486.4|2480.4|2488.6|2482.6|2488.9|2482.9|2481.4|2475.4|160
1603155900000|2020-10-20 01:05:00|2488.4|2482.4|2487.4|2481.4|2489.4|2483.4|2484.9|2478.9|59
1603156200000|2020-10-20 01:10:00|2487.6|2481.6|2482.6|2476.6|2489.6|2483.6|2481.9|2475.9|77
1603156500000|2020-10-20 01:15:00|2481.9|2475.9|2486.1|2480.1|2489.4|2483.4|2480.6|2474.6|80
1603156800000|2020-10-20 01:20:00|2485.9|2479.9|2486.1|2480.1|2487.9|2481.9|2484.6|2478.6|36
1603157100000|2020-10-20 01:25:00|2486.4|2480.4|2487.9|2481.9|2488.6|2482.6|2486.1|2480.1|68
1603157400000|2020-10-20 01:30:00|2488.1|2482.1|2485.6|2479.6|2488.4|2482.4|2484.4|2478.4|31
1603157700000|2020-10-20 01:35:00|2485.9|2479.9|2485.1|2479.1|2486.1|2480.1|2484.4|2478.4|19
1603158000000|2020-10-20 01:40:00|2484.9|2478.9|2484.4|2478.4|2484.9|2478.9|2482.9|2476.9|27
1603158300000|2020-10-20 01:45:00|2484.1|2478.1|2483.4|2477.4|2484.9|2478.9|2483.1|2477.1|25
1603158600000|2020-10-20 01:50:00|2483.1|2477.1|2483.9|2477.9|2484.1|2478.1|2482.4|2476.4|39
1603158900000|2020-10-20 01:55:00|2483.6|2477.6|2480.6|2474.6|2483.6|2477.6|2480.6|2474.6|33
1603159200000|2020-10-20 02:00:00|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2477.4|2471.4|40
1603159500000|2020-10-20 02:05:00|2480.1|2474.1|2479.6|2473.6|2481.6|2475.6|2478.4|2472.4|47
1603159800000|2020-10-20 02:10:00|2479.9|2473.9|2479.4|2473.4|2482.4|2476.4|2479.4|2473.4|47
1603160700000|2020-10-20 02:25:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1603161000000|2020-10-20 02:30:00|2479.4|2473.4|2476.9|2470.9|2479.4|2473.4|2476.1|2470.1|18
1603161300000|2020-10-20 02:35:00|2476.6|2470.6|2476.9|2470.9|2477.9|2471.9|2476.6|2470.6|17
1603161600000|2020-10-20 02:40:00|2477.1|2471.1|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|7
1603161900000|2020-10-20 02:45:00|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.1|2470.1|10
1603162200000|2020-10-20 02:50:00|2476.4|2470.4|2475.6|2469.6|2476.6|2470.6|2475.6|2469.6|14
1603162500000|2020-10-20 02:55:00|2475.9|2469.9|2477.6|2471.6|2477.6|2471.6|2475.9|2469.9|8
1603162800000|2020-10-20 03:00:00|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2475.6|2469.6|22
1603163100000|2020-10-20 03:05:00|2476.9|2470.9|2478.4|2472.4|2478.6|2472.6|2476.9|2470.9|7
1603163400000|2020-10-20 03:10:00|2478.6|2472.6|2479.6|2473.6|2479.6|2473.6|2478.4|2472.4|12
1603163700000|2020-10-20 03:15:00|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|6
1603164000000|2020-10-20 03:20:00|2480.1|2474.1|2480.6|2474.6|2481.1|2475.1|2480.1|2474.1|7
1603164300000|2020-10-20 03:25:00|2480.9|2474.9|2482.1|2476.1|2483.4|2477.4|2480.9|2474.9|31
1603164900000|2020-10-20 03:35:00|2482.4|2476.4|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|3
1603165200000|2020-10-20 03:40:00|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|8
1603165500000|2020-10-20 03:45:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|6
1603166400000|2020-10-20 04:00:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1603166700000|2020-10-20 04:05:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1603167000000|2020-10-20 04:10:00|2482.6|2476.6|2483.4|2477.4|2483.4|2477.4|2482.6|2476.6|4
1603167300000|2020-10-20 04:15:00|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|3
1603167900000|2020-10-20 04:25:00|2483.9|2477.9|2482.9|2476.9|2483.9|2477.9|2482.6|2476.6|3
1603168200000|2020-10-20 04:30:00|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1603168500000|2020-10-20 04:35:00|2481.6|2475.6|2481.9|2475.9|2482.1|2476.1|2481.6|2475.6|6
1603168800000|2020-10-20 04:40:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|4
1603169100000|2020-10-20 04:45:00|2484.4|2478.4|2483.6|2477.6|2484.6|2478.6|2483.1|2477.1|6
1603169400000|2020-10-20 04:50:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1603169700000|2020-10-20 04:55:00|2483.4|2477.4|2485.1|2479.1|2485.4|2479.4|2483.4|2477.4|6
1603170000000|2020-10-20 05:00:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2483.1|2477.1|12
1603170300000|2020-10-20 05:05:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1603170600000|2020-10-20 05:10:00|2484.4|2478.4|2485.1|2479.1|2485.4|2479.4|2483.4|2477.4|9
1603170900000|2020-10-20 05:15:00|2484.9|2478.9|2484.1|2478.1|2484.9|2478.9|2483.9|2477.9|4
1603171200000|2020-10-20 05:20:00|2483.9|2477.9|2485.9|2479.9|2486.1|2480.1|2483.9|2477.9|21
1603171500000|2020-10-20 05:25:00|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2484.4|2478.4|19
1603171800000|2020-10-20 05:30:00|2485.6|2479.6|2486.4|2480.4|2487.9|2481.9|2484.9|2478.9|82
1603172100000|2020-10-20 05:35:00|2486.6|2480.6|2486.6|2480.6|2487.9|2481.9|2485.1|2479.1|41
1603172400000|2020-10-20 05:40:00|2485.9|2479.9|2485.6|2479.6|2486.9|2480.9|2484.4|2478.4|40
1603172700000|2020-10-20 05:45:00|2484.9|2478.9|2485.4|2479.4|2485.9|2479.9|2484.6|2478.6|26
1603173000000|2020-10-20 05:50:00|2485.1|2479.1|2486.9|2480.9|2486.9|2480.9|2485.1|2479.1|29
1603173300000|2020-10-20 05:55:00|2486.6|2480.6|2485.4|2479.4|2486.9|2480.9|2484.9|2478.9|55
1603173600000|2020-10-20 06:00:00|2485.1|2479.1|2485.1|2479.1|2485.4|2479.4|2484.6|2478.6|16
1603173900000|2020-10-20 06:05:00|2484.9|2478.9|2482.1|2476.1|2484.9|2478.9|2481.6|2475.6|28
1603174200000|2020-10-20 06:10:00|2482.4|2476.4|2483.1|2477.1|2483.1|2477.1|2481.4|2475.4|29
1603174500000|2020-10-20 06:15:00|2482.9|2476.9|2484.4|2478.4|2485.1|2479.1|2481.9|2475.9|26
1603174800000|2020-10-20 06:20:00|2484.6|2478.6|2489.9|2483.9|2489.9|2483.9|2483.4|2477.4|71
1603175100000|2020-10-20 06:25:00|2490.1|2484.1|2491.9|2485.9|2492.6|2486.6|2490.1|2484.1|73
1603175400000|2020-10-20 06:30:00|2492.1|2486.1|2496.1|2490.1|2496.4|2490.4|2492.1|2486.1|56
1603175700000|2020-10-20 06:35:00|2496.4|2490.4|2494.4|2488.4|2496.4|2490.4|2494.1|2488.1|37
1603176000000|2020-10-20 06:40:00|2494.1|2488.1|2494.9|2488.9|2495.6|2489.6|2493.6|2487.6|13
1603176300000|2020-10-20 06:45:00|2495.1|2489.1|2497.6|2491.6|2498.9|2492.9|2494.6|2488.6|62
1603176600000|2020-10-20 06:50:00|2497.9|2491.9|2496.6|2490.6|2499.9|2493.9|2496.6|2490.6|65
1603176900000|2020-10-20 06:55:00|2496.4|2490.4|2495.6|2489.6|2497.6|2491.6|2493.9|2487.9|44
1603177200000|2020-10-20 07:00:00|2496.6|2490.6|2496.1|2490.1|2499.6|2493.6|2494.6|2488.6|58
1603177500000|2020-10-20 07:05:00|2495.9|2489.9|2497.9|2491.9|2498.6|2492.6|2494.1|2488.1|52
1603177800000|2020-10-20 07:10:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2496.6|2490.6|22
1603178100000|2020-10-20 07:15:00|2498.9|2492.9|2494.6|2488.6|2498.9|2492.9|2494.6|2488.6|30
1603178400000|2020-10-20 07:20:00|2494.4|2488.4|2490.1|2484.1|2494.4|2488.4|2489.4|2483.4|51
1603178700000|2020-10-20 07:25:00|2489.9|2483.9|2492.4|2486.4|2492.9|2486.9|2489.9|2483.9|16
1603179000000|2020-10-20 07:30:00|2492.1|2486.1|2495.9|2489.9|2495.9|2489.9|2490.9|2484.9|27
1603179300000|2020-10-20 07:35:00|2495.6|2489.6|2497.1|2491.1|2497.1|2491.1|2495.6|2489.6|5
1603179600000|2020-10-20 07:40:00|2497.4|2491.4|2497.1|2491.1|2499.1|2493.1|2497.1|2491.1|21
1603179900000|2020-10-20 07:45:00|2496.9|2490.9|2498.6|2492.6|2498.6|2492.6|2494.9|2488.9|19
1603180200000|2020-10-20 07:50:00|2498.4|2492.4|2500.9|2494.9|2501.6|2495.6|2498.4|2492.4|20
1603180500000|2020-10-20 07:55:00|2501.1|2495.1|2504.4|2498.4|2506.1|2500.1|2501.1|2495.1|41
1603180800000|2020-10-20 08:00:00|2503.4|2497.4|2505.9|2499.9|2505.9|2499.9|2503.4|2497.4|21
1603181100000|2020-10-20 08:05:00|2505.1|2499.1|2500.9|2494.9|2505.6|2499.6|2500.9|2494.9|32
1603181400000|2020-10-20 08:10:00|2500.4|2494.4|2499.1|2493.1|2500.4|2494.4|2499.1|2493.1|21
1603181700000|2020-10-20 08:15:00|2500.1|2494.1|2500.6|2494.6|2501.4|2495.4|2499.1|2493.1|15
1603182000000|2020-10-20 08:20:00|2501.1|2495.1|2501.6|2495.6|2502.4|2496.4|2501.1|2495.1|11
1603182300000|2020-10-20 08:25:00|2501.4|2495.4|2501.9|2495.9|2502.4|2496.4|2500.6|2494.6|20
1603182600000|2020-10-20 08:30:00|2502.1|2496.1|2501.1|2495.1|2502.1|2496.1|2501.1|2495.1|6
1603182900000|2020-10-20 08:35:00|2501.4|2495.4|2502.6|2496.6|2502.6|2496.6|2501.1|2495.1|10
1603183200000|2020-10-20 08:40:00|2502.9|2496.9|2503.4|2497.4|2503.9|2497.9|2502.4|2496.4|14
1603183500000|2020-10-20 08:45:00|2502.9|2496.9|2504.1|2498.1|2504.6|2498.6|2500.4|2494.4|28
1603183800000|2020-10-20 08:50:00|2504.4|2498.4|2499.9|2493.9|2504.6|2498.6|2498.6|2492.6|29
1603184100000|2020-10-20 08:55:00|2500.1|2494.1|2503.6|2497.6|2504.6|2498.6|2500.1|2494.1|30
1603184400000|2020-10-20 09:00:00|2503.9|2497.9|2508.4|2502.4|2508.4|2502.4|2503.9|2497.9|37
1603184700000|2020-10-20 09:05:00|2508.1|2502.1|2510.9|2504.9|2511.9|2505.9|2508.1|2502.1|46
1603185000000|2020-10-20 09:10:00|2511.1|2505.1|2513.9|2507.9|2514.6|2508.6|2510.9|2504.9|49
1603185300000|2020-10-20 09:15:00|2514.1|2508.1|2514.1|2508.1|2515.4|2509.4|2513.9|2507.9|23
1603185600000|2020-10-20 09:20:00|2514.4|2508.4|2517.6|2511.6|2517.6|2511.6|2514.4|2508.4|20
1603185900000|2020-10-20 09:25:00|2517.9|2511.9|2514.9|2508.9|2517.9|2511.9|2514.6|2508.6|22
1603186200000|2020-10-20 09:30:00|2515.1|2509.1|2515.6|2509.6|2517.9|2511.9|2514.9|2508.9|23
1603186500000|2020-10-20 09:35:00|2515.4|2509.4|2515.6|2509.6|2517.9|2511.9|2515.1|2509.1|31
1603186800000|2020-10-20 09:40:00|2515.9|2509.9|2515.1|2509.1|2515.9|2509.9|2514.6|2508.6|13
1603187100000|2020-10-20 09:45:00|2514.9|2508.9|2513.9|2507.9|2514.9|2508.9|2513.9|2507.9|3
1603187400000|2020-10-20 09:50:00|2514.1|2508.1|2514.1|2508.1|2514.9|2508.9|2512.6|2506.6|20
1603187700000|2020-10-20 09:55:00|2514.4|2508.4|2514.1|2508.1|2514.6|2508.6|2513.9|2507.9|7
1603188000000|2020-10-20 10:00:00|2514.4|2508.4|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|6
1603188300000|2020-10-20 10:05:00|2514.6|2508.6|2516.4|2510.4|2516.4|2510.4|2514.4|2508.4|7
1603188600000|2020-10-20 10:10:00|2515.9|2509.9|2516.4|2510.4|2516.6|2510.6|2515.6|2509.6|11
1603188900000|2020-10-20 10:15:00|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2516.4|2510.4|13
1603189200000|2020-10-20 10:20:00|2517.4|2511.4|2516.9|2510.9|2517.6|2511.6|2516.4|2510.4|24
1603189500000|2020-10-20 10:25:00|2516.6|2510.6|2517.9|2511.9|2517.9|2511.9|2516.1|2510.1|21
1603189800000|2020-10-20 10:30:00|2518.1|2512.1|2515.4|2509.4|2518.4|2512.4|2515.4|2509.4|19
1603190100000|2020-10-20 10:35:00|2515.1|2509.1|2516.4|2510.4|2516.6|2510.6|2514.9|2508.9|14
1603190400000|2020-10-20 10:40:00|2516.6|2510.6|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|13
1603190700000|2020-10-20 10:45:00|2516.4|2510.4|2515.4|2509.4|2516.6|2510.6|2514.9|2508.9|11
1603191000000|2020-10-20 10:50:00|2513.9|2507.9|2507.6|2501.6|2513.9|2507.9|2507.6|2501.6|58
1603191300000|2020-10-20 10:55:00|2507.1|2501.1|2509.9|2503.9|2509.9|2503.9|2505.6|2499.6|42
1603191600000|2020-10-20 11:00:00|2509.6|2503.6|2512.9|2506.9|2513.4|2507.4|2509.6|2503.6|17
1603193400000|2020-10-20 11:30:00|2514.5|2508.5|2512.5|2506.5|2514.5|2508.5|2511.5|2505.5|9
1603193700000|2020-10-20 11:35:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.5|2505.5|7
1603194000000|2020-10-20 11:40:00|2512|2506|2508.8|2502.8|2512.3|2506.3|2508.8|2502.8|23
1603194300000|2020-10-20 11:45:00|2509|2503|2506.9|2500.9|2509.1|2503.1|2506.6|2500.6|27
1603194600000|2020-10-20 11:50:00|2507.1|2501.1|2508.6|2502.6|2508.6|2502.6|2506.6|2500.6|74
1603194900000|2020-10-20 11:55:00|2509.4|2503.4|2510.1|2504.1|2510.1|2504.1|2508.9|2502.9|20
1603195200000|2020-10-20 12:00:00|2510.6|2504.6|2510.6|2504.6|2512.6|2506.6|2510.4|2504.4|21
1603195500000|2020-10-20 12:05:00|2510.9|2504.9|2511.1|2505.1|2512.4|2506.4|2510.4|2504.4|42
1603195800000|2020-10-20 12:10:00|2510.9|2504.9|2512.4|2506.4|2514.1|2508.1|2510.9|2504.9|32
1603196100000|2020-10-20 12:15:00|2512.1|2506.1|2510.1|2504.1|2512.1|2506.1|2509.9|2503.9|22
1603196400000|2020-10-20 12:20:00|2510.4|2504.4|2509.1|2503.1|2511.1|2505.1|2508.1|2502.1|37
1603196700000|2020-10-20 12:25:00|2509.4|2503.4|2508.4|2502.4|2510.1|2504.1|2506.9|2500.9|38
1603197000000|2020-10-20 12:30:00|2507.9|2501.9|2507.6|2501.6|2508.4|2502.4|2506.1|2500.1|23
1603197300000|2020-10-20 12:35:00|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2505.9|2499.9|21
1603197600000|2020-10-20 12:40:00|2507.6|2501.6|2510.1|2504.1|2510.1|2504.1|2506.4|2500.4|28
1603197900000|2020-10-20 12:45:00|2509.9|2503.9|2511.9|2505.9|2511.9|2505.9|2509.6|2503.6|26
1603198200000|2020-10-20 12:50:00|2512.1|2506.1|2512.4|2506.4|2513.9|2507.9|2512.1|2506.1|23
1603198500000|2020-10-20 12:55:00|2512.1|2506.1|2508.9|2502.9|2512.6|2506.6|2508.6|2502.6|46
1603198800000|2020-10-20 13:00:00|2508.4|2502.4|2512.6|2506.6|2516.1|2510.1|2504.9|2498.9|152
1603199100000|2020-10-20 13:05:00|2512.4|2506.4|2523.9|2517.9|2524.9|2518.9|2511.6|2505.6|214
1603199400000|2020-10-20 13:10:00|2524.1|2518.1|2526.1|2520.1|2530.4|2524.4|2523.6|2517.6|124
1603199700000|2020-10-20 13:15:00|2526.4|2520.4|2530.4|2524.4|2532.6|2526.6|2524.9|2518.9|97
1603200000000|2020-10-20 13:20:00|2530.6|2524.6|2527.1|2521.1|2533.4|2527.4|2526.4|2520.4|80
1603200300000|2020-10-20 13:25:00|2526.4|2520.4|2528.6|2522.6|2530.6|2524.6|2525.6|2519.6|107
1603200600000|2020-10-20 13:30:00|2528.9|2522.9|2532.9|2526.9|2533.1|2527.1|2528.4|2522.4|100
1603200900000|2020-10-20 13:35:00|2533.1|2527.1|2531.9|2525.9|2535.1|2529.1|2530.6|2524.6|94
1603201200000|2020-10-20 13:40:00|2532.1|2526.1|2531.9|2525.9|2534.4|2528.4|2531.4|2525.4|58
1603201500000|2020-10-20 13:45:00|2532.1|2526.1|2530.6|2524.6|2532.6|2526.6|2529.6|2523.6|65
1603201800000|2020-10-20 13:50:00|2530.9|2524.9|2527.1|2521.1|2530.9|2524.9|2526.9|2520.9|37
1603202100000|2020-10-20 13:55:00|2527.9|2521.9|2530.4|2524.4|2531.4|2525.4|2527.9|2521.9|55
1603202400000|2020-10-20 14:00:00|2530.6|2524.6|2526.8|2520.8|2532.6|2526.6|2526.8|2520.8|76
1603202700000|2020-10-20 14:05:00|2526.6|2520.6|2527.6|2521.6|2527.6|2521.6|2524.4|2518.4|76
1603203000000|2020-10-20 14:10:00|2527.9|2521.9|2528.9|2522.9|2528.9|2522.9|2526.6|2520.6|19
1603203300000|2020-10-20 14:15:00|2529.1|2523.1|2532.1|2526.1|2532.4|2526.4|2529.1|2523.1|41
1603203600000|2020-10-20 14:20:00|2531.9|2525.9|2532.1|2526.1|2533.9|2527.9|2531.4|2525.4|33
1603203900000|2020-10-20 14:25:00|2531.6|2525.6|2531.9|2525.9|2532.1|2526.1|2529.6|2523.6|47
1603204200000|2020-10-20 14:30:00|2532.1|2526.1|2531.1|2525.1|2532.9|2526.9|2530.9|2524.9|50
1603204500000|2020-10-20 14:35:00|2531.4|2525.4|2534.6|2528.6|2535.1|2529.1|2531.1|2525.1|52
1603204800000|2020-10-20 14:40:00|2534.9|2528.9|2535.9|2529.9|2535.9|2529.9|2533.6|2527.6|61
1603205100000|2020-10-20 14:45:00|2535.6|2529.6|2537.9|2531.9|2538.1|2532.1|2535.1|2529.1|84
1603205400000|2020-10-20 14:50:00|2537.6|2531.6|2539.6|2533.6|2539.9|2533.9|2536.4|2530.4|90
1603205700000|2020-10-20 14:55:00|2539.1|2533.1|2531.1|2525.1|2539.1|2533.1|2530.9|2524.9|157
1603206000000|2020-10-20 15:00:00|2530.9|2524.9|2527.4|2521.4|2533.1|2527.1|2526.1|2520.1|88
1603206300000|2020-10-20 15:05:00|2527.1|2521.1|2524.9|2518.9|2530.1|2524.1|2524.9|2518.9|80
1603206600000|2020-10-20 15:10:00|2525.1|2519.1|2527.4|2521.4|2529.4|2523.4|2524.9|2518.9|83
1603206900000|2020-10-20 15:15:00|2527.1|2521.1|2532.1|2526.1|2532.1|2526.1|2525.6|2519.6|83
1603207200000|2020-10-20 15:20:00|2531.9|2525.9|2533.4|2527.4|2534.4|2528.4|2531.1|2525.1|59
1603207500000|2020-10-20 15:25:00|2533.6|2527.6|2534.6|2528.6|2536.6|2530.6|2532.6|2526.6|46
1603207800000|2020-10-20 15:30:00|2534.9|2528.9|2537.1|2531.1|2538.9|2532.9|2534.9|2528.9|49
1603208100000|2020-10-20 15:35:00|2536.6|2530.6|2538.6|2532.6|2539.4|2533.4|2535.9|2529.9|53
1603208400000|2020-10-20 15:40:00|2538.9|2532.9|2538.6|2532.6|2540.9|2534.9|2536.9|2530.9|40
1603208700000|2020-10-20 15:45:00|2538.1|2532.1|2538.1|2532.1|2539.4|2533.4|2537.1|2531.1|38
1603209000000|2020-10-20 15:50:00|2537.9|2531.9|2537.1|2531.1|2538.9|2532.9|2537.1|2531.1|27
1603209300000|2020-10-20 15:55:00|2537.4|2531.4|2535.6|2529.6|2538.1|2532.1|2535.6|2529.6|43
1603209600000|2020-10-20 16:00:00|2535.9|2529.9|2537.1|2531.1|2537.1|2531.1|2535.9|2529.9|22
1603209900000|2020-10-20 16:05:00|2536.9|2530.9|2535.9|2529.9|2537.6|2531.6|2535.1|2529.1|22
1603210200000|2020-10-20 16:10:00|2536.1|2530.1|2538.4|2532.4|2538.6|2532.6|2536.1|2530.1|34
1603210500000|2020-10-20 16:15:00|2538.6|2532.6|2538.6|2532.6|2539.6|2533.6|2538.6|2532.6|12
1603210800000|2020-10-20 16:20:00|2538.9|2532.9|2540.1|2534.1|2540.6|2534.6|2538.6|2532.6|14
1603211100000|2020-10-20 16:25:00|2539.9|2533.9|2539.9|2533.9|2540.9|2534.9|2539.9|2533.9|17
1603211400000|2020-10-20 16:30:00|2539.6|2533.6|2542.4|2536.4|2542.4|2536.4|2537.6|2531.6|50
1603211700000|2020-10-20 16:35:00|2542.6|2536.6|2541.1|2535.1|2543.4|2537.4|2540.4|2534.4|70
1603212000000|2020-10-20 16:40:00|2541.4|2535.4|2542.4|2536.4|2542.4|2536.4|2540.6|2534.6|20
1603212300000|2020-10-20 16:45:00|2542.6|2536.6|2540.6|2534.6|2543.1|2537.1|2540.4|2534.4|22
1603212600000|2020-10-20 16:50:00|2541.1|2535.1|2539.4|2533.4|2541.1|2535.1|2539.1|2533.1|15
1603212900000|2020-10-20 16:55:00|2539.6|2533.6|2540.1|2534.1|2540.4|2534.4|2539.5|2533.5|13
1603238400000|2020-10-21 00:00:00|2543.1|2537.1|2538.6|2532.6|2543.1|2537.1|2537.9|2531.9|24
1603239000000|2020-10-21 00:10:00|2539.4|2533.4|2538.1|2532.1|2539.4|2533.4|2538.1|2532.1|4
1603239300000|2020-10-21 00:15:00|2538.4|2532.4|2538.9|2532.9|2538.9|2532.9|2538.4|2532.4|2
1603239600000|2020-10-21 00:20:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|4
1603239900000|2020-10-21 00:25:00|2539.1|2533.1|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|2
1603240500000|2020-10-21 00:35:00|2539.6|2533.6|2541.4|2535.4|2541.4|2535.4|2539.6|2533.6|3
1603241100000|2020-10-21 00:45:00|2541.6|2535.6|2543.6|2537.6|2543.9|2537.9|2541.6|2535.6|5
1603241400000|2020-10-21 00:50:00|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|4
1603241700000|2020-10-21 00:55:00|2543.6|2537.6|2542.4|2536.4|2543.6|2537.6|2542.1|2536.1|4
1603242000000|2020-10-21 01:00:00|2542.1|2536.1|2539.4|2533.4|2543.1|2537.1|2536.9|2530.9|68
1603242300000|2020-10-21 01:05:00|2539.6|2533.6|2537.1|2531.1|2540.1|2534.1|2536.6|2530.6|26
1603242600000|2020-10-21 01:10:00|2537.4|2531.4|2537.6|2531.6|2539.6|2533.6|2537.4|2531.4|35
1603242900000|2020-10-21 01:15:00|2537.9|2531.9|2537.9|2531.9|2539.4|2533.4|2537.4|2531.4|49
1603243200000|2020-10-21 01:20:00|2538.1|2532.1|2536.4|2530.4|2538.4|2532.4|2536.4|2530.4|28
1603243500000|2020-10-21 01:25:00|2536.6|2530.6|2537.4|2531.4|2537.9|2531.9|2536.4|2530.4|23
1603243800000|2020-10-21 01:30:00|2538.4|2532.4|2541.9|2535.9|2542.4|2536.4|2538.4|2532.4|45
1603244100000|2020-10-21 01:35:00|2541.6|2535.6|2539.4|2533.4|2541.6|2535.6|2538.1|2532.1|31
1603244400000|2020-10-21 01:40:00|2539.1|2533.1|2537.6|2531.6|2539.6|2533.6|2537.1|2531.1|36
1603244700000|2020-10-21 01:45:00|2537.9|2531.9|2539.9|2533.9|2540.9|2534.9|2537.9|2531.9|44
1603245000000|2020-10-21 01:50:00|2540.6|2534.6|2540.9|2534.9|2541.4|2535.4|2540.4|2534.4|36
1603245300000|2020-10-21 01:55:00|2541.6|2535.6|2545.9|2539.9|2546.4|2540.4|2541.6|2535.6|40
1603245600000|2020-10-21 02:00:00|2546.1|2540.1|2545.9|2539.9|2546.9|2540.9|2545.9|2539.9|15
1603245900000|2020-10-21 02:05:00|2546.1|2540.1|2546.4|2540.4|2546.6|2540.6|2545.9|2539.9|8
1603246200000|2020-10-21 02:10:00|2546.1|2540.1|2547.9|2541.9|2549.9|2543.9|2546.1|2540.1|20
1603246500000|2020-10-21 02:15:00|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1603246800000|2020-10-21 02:20:00|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1603247100000|2020-10-21 02:25:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1603247400000|2020-10-21 02:30:00|2547.6|2541.6|2544.4|2538.4|2547.6|2541.6|2543.9|2537.9|85
1603247700000|2020-10-21 02:35:00|2544.1|2538.1|2545.4|2539.4|2546.9|2540.9|2544.1|2538.1|20
1603248000000|2020-10-21 02:40:00|2545.1|2539.1|2547.9|2541.9|2548.6|2542.6|2545.1|2539.1|27
1603248300000|2020-10-21 02:45:00|2547.6|2541.6|2546.4|2540.4|2548.9|2542.9|2545.4|2539.4|58
1603248600000|2020-10-21 02:50:00|2546.6|2540.6|2546.1|2540.1|2546.9|2540.9|2545.9|2539.9|14
1603248900000|2020-10-21 02:55:00|2546.4|2540.4|2541.6|2535.6|2547.1|2541.1|2541.4|2535.4|53
1603249200000|2020-10-21 03:00:00|2541.9|2535.9|2545.4|2539.4|2546.1|2540.1|2541.9|2535.9|45
1603249500000|2020-10-21 03:05:00|2545.1|2539.1|2544.6|2538.6|2545.4|2539.4|2544.1|2538.1|30
1603249800000|2020-10-21 03:10:00|2545.1|2539.1|2544.9|2538.9|2545.6|2539.6|2543.6|2537.6|48
1603250100000|2020-10-21 03:15:00|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2543.4|2537.4|35
1603250400000|2020-10-21 03:20:00|2544.1|2538.1|2544.9|2538.9|2545.4|2539.4|2543.9|2537.9|19
1603250700000|2020-10-21 03:25:00|2545.1|2539.1|2547.6|2541.6|2548.1|2542.1|2544.9|2538.9|31
1603251000000|2020-10-21 03:30:00|2547.4|2541.4|2548.6|2542.6|2549.1|2543.1|2547.4|2541.4|11
1603251300000|2020-10-21 03:35:00|2549.4|2543.4|2549.6|2543.6|2550.4|2544.4|2549.4|2543.4|6
1603251600000|2020-10-21 03:40:00|2549.9|2543.9|2550.6|2544.6|2550.6|2544.6|2549.9|2543.9|3
1603251900000|2020-10-21 03:45:00|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.4|2544.4|7
1603252200000|2020-10-21 03:50:00|2550.9|2544.9|2551.1|2545.1|2551.6|2545.6|2550.9|2544.9|8
1603252500000|2020-10-21 03:55:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|3
1603252800000|2020-10-21 04:00:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1603253100000|2020-10-21 04:05:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1603253400000|2020-10-21 04:10:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1603253700000|2020-10-21 04:15:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1603254000000|2020-10-21 04:20:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1603254300000|2020-10-21 04:25:00|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1603254600000|2020-10-21 04:30:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|4
1603254900000|2020-10-21 04:35:00|2550.9|2544.9|2551.9|2545.9|2552.6|2546.6|2550.9|2544.9|8
1603255200000|2020-10-21 04:40:00|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.4|2545.4|6
1603255500000|2020-10-21 04:45:00|2552.1|2546.1|2552.1|2546.1|2552.6|2546.6|2551.4|2545.4|10
1603255800000|2020-10-21 04:50:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|7
1603256100000|2020-10-21 04:55:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|10
1603256400000|2020-10-21 05:00:00|2552.1|2546.1|2551.1|2545.1|2552.6|2546.6|2551.1|2545.1|6
1603256700000|2020-10-21 05:05:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1603257300000|2020-10-21 05:15:00|2551.1|2545.1|2551.9|2545.9|2552.1|2546.1|2551.1|2545.1|8
1603257600000|2020-10-21 05:20:00|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1603257900000|2020-10-21 05:25:00|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|8
1603258200000|2020-10-21 05:30:00|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2550.6|2544.6|63
1603258500000|2020-10-21 05:35:00|2552.4|2546.4|2549.4|2543.4|2552.6|2546.6|2548.6|2542.6|60
1603258800000|2020-10-21 05:40:00|2549.1|2543.1|2551.9|2545.9|2552.4|2546.4|2548.4|2542.4|33
1603259100000|2020-10-21 05:45:00|2552.1|2546.1|2548.6|2542.6|2552.4|2546.4|2548.6|2542.6|52
1603259400000|2020-10-21 05:50:00|2548.4|2542.4|2552.1|2546.1|2552.1|2546.1|2548.4|2542.4|61
1603259700000|2020-10-21 05:55:00|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|19
1603260000000|2020-10-21 06:00:00|2553.6|2547.6|2555.9|2549.9|2556.6|2550.6|2553.6|2547.6|67
1603260300000|2020-10-21 06:05:00|2556.1|2550.1|2553.9|2547.9|2557.6|2551.6|2553.9|2547.9|49
1603260600000|2020-10-21 06:10:00|2553.6|2547.6|2551.4|2545.4|2553.9|2547.9|2550.1|2544.1|71
1603260900000|2020-10-21 06:15:00|2551.6|2545.6|2548.9|2542.9|2551.6|2545.6|2547.6|2541.6|58
1603261200000|2020-10-21 06:20:00|2549.1|2543.1|2549.1|2543.1|2550.1|2544.1|2547.9|2541.9|60
1603261500000|2020-10-21 06:25:00|2549.4|2543.4|2548.9|2542.9|2551.6|2545.6|2547.6|2541.6|58
1603261800000|2020-10-21 06:30:00|2549.1|2543.1|2552.1|2546.1|2552.4|2546.4|2549.1|2543.1|38
1603262100000|2020-10-21 06:35:00|2551.9|2545.9|2551.1|2545.1|2552.1|2546.1|2550.4|2544.4|29
1603262400000|2020-10-21 06:40:00|2551.4|2545.4|2556.9|2550.9|2557.9|2551.9|2550.6|2544.6|51
1603262700000|2020-10-21 06:45:00|2557.1|2551.1|2557.1|2551.1|2558.9|2552.9|2555.9|2549.9|59
1603263000000|2020-10-21 06:50:00|2556.9|2550.9|2562.4|2556.4|2563.1|2557.1|2556.9|2550.9|31
1603263300000|2020-10-21 06:55:00|2562.9|2556.9|2562.6|2556.6|2563.6|2557.6|2560.1|2554.1|74
1603263600000|2020-10-21 07:00:00|2562.4|2556.4|2565.1|2559.1|2565.1|2559.1|2560.1|2554.1|58
1603263900000|2020-10-21 07:05:00|2564.9|2558.9|2565.9|2559.9|2569.4|2563.4|2564.9|2558.9|43
1603264200000|2020-10-21 07:10:00|2565.6|2559.6|2565.6|2559.6|2566.1|2560.1|2564.9|2558.9|15
1603264500000|2020-10-21 07:15:00|2564.9|2558.9|2564.9|2558.9|2565.6|2559.6|2563.9|2557.9|30
1603264800000|2020-10-21 07:20:00|2564.6|2558.6|2563.9|2557.9|2564.9|2558.9|2563.4|2557.4|14
1603265100000|2020-10-21 07:25:00|2562.1|2556.1|2565.6|2559.6|2565.9|2559.9|2558.9|2552.9|41
1603265400000|2020-10-21 07:30:00|2565.4|2559.4|2568.9|2562.9|2570.1|2564.1|2564.4|2558.4|42
1603265700000|2020-10-21 07:35:00|2569.1|2563.1|2568.4|2562.4|2569.4|2563.4|2567.6|2561.6|22
1603266000000|2020-10-21 07:40:00|2568.6|2562.6|2570.9|2564.9|2571.1|2565.1|2567.9|2561.9|22
1603266300000|2020-10-21 07:45:00|2571.1|2565.1|2575.4|2569.4|2577.1|2571.1|2570.9|2564.9|45
1603266600000|2020-10-21 07:50:00|2574.6|2568.6|2573.9|2567.9|2574.6|2568.6|2572.4|2566.4|45
1603266900000|2020-10-21 07:55:00|2574.1|2568.1|2574.4|2568.4|2574.9|2568.9|2573.4|2567.4|17
1603267200000|2020-10-21 08:00:00|2575.4|2569.4|2578.6|2572.6|2579.1|2573.1|2575.4|2569.4|42
1603267500000|2020-10-21 08:05:00|2580.4|2574.4|2577.9|2571.9|2580.9|2574.9|2576.9|2570.9|36
1603267800000|2020-10-21 08:10:00|2577.6|2571.6|2580.9|2574.9|2581.6|2575.6|2575.4|2569.4|41
1603268100000|2020-10-21 08:15:00|2580.6|2574.6|2575.9|2569.9|2580.6|2574.6|2575.6|2569.6|35
1603268400000|2020-10-21 08:20:00|2576.1|2570.1|2576.6|2570.6|2578.9|2572.9|2576.1|2570.1|20
1603268700000|2020-10-21 08:25:00|2576.4|2570.4|2567.6|2561.6|2576.4|2570.4|2567.6|2561.6|65
1603269000000|2020-10-21 08:30:00|2567.9|2561.9|2569.1|2563.1|2570.6|2564.6|2567.9|2561.9|20
1603269300000|2020-10-21 08:35:00|2568.6|2562.6|2567.4|2561.4|2570.1|2564.1|2565.1|2559.1|43
1603269600000|2020-10-21 08:40:00|2566.6|2560.6|2569.6|2563.6|2569.6|2563.6|2566.4|2560.4|28
1603269900000|2020-10-21 08:45:00|2569.9|2563.9|2571.4|2565.4|2571.6|2565.6|2569.4|2563.4|20
1603270200000|2020-10-21 08:50:00|2571.6|2565.6|2575.1|2569.1|2575.6|2569.6|2571.6|2565.6|29
1603270500000|2020-10-21 08:55:00|2574.9|2568.9|2575.4|2569.4|2575.9|2569.9|2574.4|2568.4|18
1603270800000|2020-10-21 09:00:00|2574.6|2568.6|2573.1|2567.1|2575.1|2569.1|2572.1|2566.1|19
1603271100000|2020-10-21 09:05:00|2573.6|2567.6|2571.4|2565.4|2573.6|2567.6|2571.1|2565.1|20
1603271400000|2020-10-21 09:10:00|2571.6|2565.6|2572.9|2566.9|2573.4|2567.4|2570.1|2564.1|29
1603271700000|2020-10-21 09:15:00|2573.1|2567.1|2575.9|2569.9|2575.9|2569.9|2572.9|2566.9|18
1603272000000|2020-10-21 09:20:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|6
1603272300000|2020-10-21 09:25:00|2575.4|2569.4|2573.4|2567.4|2575.9|2569.9|2573.4|2567.4|20
1603272600000|2020-10-21 09:30:00|2573.6|2567.6|2574.1|2568.1|2575.9|2569.9|2573.4|2567.4|31
1603272900000|2020-10-21 09:35:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2571.9|2565.9|19
1603273200000|2020-10-21 09:40:00|2573.9|2567.9|2572.9|2566.9|2575.1|2569.1|2572.9|2566.9|21
1603273500000|2020-10-21 09:45:00|2573.1|2567.1|2571.9|2565.9|2574.1|2568.1|2571.1|2565.1|35
1603273800000|2020-10-21 09:50:00|2571.6|2565.6|2571.6|2565.6|2573.4|2567.4|2570.6|2564.6|20
1603274100000|2020-10-21 09:55:00|2571.9|2565.9|2571.1|2565.1|2571.9|2565.9|2570.4|2564.4|6
1603274400000|2020-10-21 10:00:00|2570.6|2564.6|2570.1|2564.1|2570.9|2564.9|2569.1|2563.1|18
1603274700000|2020-10-21 10:05:00|2570.4|2564.4|2568.6|2562.6|2571.1|2565.1|2568.6|2562.6|31
1603275000000|2020-10-21 10:10:00|2568.9|2562.9|2569.9|2563.9|2569.9|2563.9|2568.6|2562.6|12
1603275300000|2020-10-21 10:15:00|2570.1|2564.1|2571.9|2565.9|2571.9|2565.9|2570.1|2564.1|15
1603275600000|2020-10-21 10:20:00|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|11
1603275900000|2020-10-21 10:25:00|2574.1|2568.1|2574.4|2568.4|2574.6|2568.6|2573.1|2567.1|16
1603276200000|2020-10-21 10:30:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|8
1603276800000|2020-10-21 10:40:00|2574.6|2568.6|2573.9|2567.9|2574.6|2568.6|2572.9|2566.9|12
1603277100000|2020-10-21 10:45:00|2574.1|2568.1|2573.6|2567.6|2574.9|2568.9|2573.6|2567.6|11
1603277400000|2020-10-21 10:50:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|11
1603277700000|2020-10-21 10:55:00|2572.9|2566.9|2572.1|2566.1|2573.1|2567.1|2571.4|2565.4|27
1603278000000|2020-10-21 11:00:00|2571.9|2565.9|2574.6|2568.6|2574.6|2568.6|2571.6|2565.6|12
1603278300000|2020-10-21 11:05:00|2574.9|2568.9|2573.6|2567.6|2574.9|2568.9|2573.4|2567.4|21
1603278600000|2020-10-21 11:10:00|2573.9|2567.9|2574.6|2568.6|2575.4|2569.4|2573.6|2567.6|12
1603278900000|2020-10-21 11:15:00|2574.9|2568.9|2572.6|2566.6|2574.9|2568.9|2572.6|2566.6|16
1603279200000|2020-10-21 11:20:00|2572.9|2566.9|2572.6|2566.6|2573.4|2567.4|2571.4|2565.4|25
1603279500000|2020-10-21 11:25:00|2572.9|2566.9|2570.6|2564.6|2573.1|2567.1|2570.4|2564.4|24
1603279800000|2020-10-21 11:30:00|2570.4|2564.4|2572.1|2566.1|2573.1|2567.1|2570.4|2564.4|25
1603280100000|2020-10-21 11:35:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.4|2565.4|22
1603280400000|2020-10-21 11:40:00|2573.1|2567.1|2570.4|2564.4|2573.4|2567.4|2570.1|2564.1|41
1603280700000|2020-10-21 11:45:00|2570.6|2564.6|2570.1|2564.1|2572.1|2566.1|2570.1|2564.1|26
1603281000000|2020-10-21 11:50:00|2569.4|2563.4|2572.6|2566.6|2573.9|2567.9|2568.9|2562.9|49
1603281300000|2020-10-21 11:55:00|2572.4|2566.4|2574.9|2568.9|2575.6|2569.6|2572.4|2566.4|26
1603281600000|2020-10-21 12:00:00|2575.1|2569.1|2576.6|2570.6|2576.9|2570.9|2575.1|2569.1|32
1603281900000|2020-10-21 12:05:00|2576.4|2570.4|2575.6|2569.6|2577.1|2571.1|2575.6|2569.6|15
1603282200000|2020-10-21 12:10:00|2575.9|2569.9|2575.6|2569.6|2576.9|2570.9|2574.6|2568.6|37
1603282500000|2020-10-21 12:15:00|2575.9|2569.9|2580.1|2574.1|2580.1|2574.1|2575.9|2569.9|54
1603282800000|2020-10-21 12:20:00|2580.4|2574.4|2579.6|2573.6|2581.4|2575.4|2578.4|2572.4|68
1603283100000|2020-10-21 12:25:00|2579.9|2573.9|2578.1|2572.1|2580.9|2574.9|2577.4|2571.4|48
1603283400000|2020-10-21 12:30:00|2578.4|2572.4|2578.1|2572.1|2579.4|2573.4|2575.9|2569.9|38
1603283700000|2020-10-21 12:35:00|2577.6|2571.6|2579.9|2573.9|2581.1|2575.1|2576.4|2570.4|37
1603284000000|2020-10-21 12:40:00|2580.1|2574.1|2579.5|2573.5|2580.6|2574.6|2578.3|2572.3|39
1603284300000|2020-10-21 12:45:00|2579.8|2573.8|2577.9|2571.9|2581.8|2575.8|2577.6|2571.6|33
1603284600000|2020-10-21 12:50:00|2578|2572|2577.8|2571.8|2578.5|2572.5|2576.8|2570.8|35
1603284900000|2020-10-21 12:55:00|2577.5|2571.5|2573.1|2567.1|2578.3|2572.3|2572.9|2566.9|69
1603285200000|2020-10-21 13:00:00|2573.3|2567.3|2568|2562|2573.3|2567.3|2567.8|2561.8|152
1603285500000|2020-10-21 13:05:00|2568.3|2562.3|2576|2570|2576.3|2570.3|2568.3|2562.3|82
1603285800000|2020-10-21 13:10:00|2576.3|2570.3|2573.5|2567.5|2577.5|2571.5|2572.8|2566.8|78
1603286100000|2020-10-21 13:15:00|2573.4|2567.4|2571|2565|2574.5|2568.5|2568.8|2562.8|76
1603286400000|2020-10-21 13:20:00|2571.3|2565.3|2567|2561|2571.3|2565.3|2566.3|2560.3|46
1603286700000|2020-10-21 13:25:00|2566.8|2560.8|2564.3|2558.3|2567|2561|2562.4|2556.4|65
1603287000000|2020-10-21 13:30:00|2564|2558|2566.3|2560.3|2567.8|2561.8|2563.3|2557.3|68
1603287300000|2020-10-21 13:35:00|2566.5|2560.5|2568.5|2562.5|2568.8|2562.8|2563|2557|67
1603287600000|2020-10-21 13:40:00|2568.8|2562.8|2569.3|2563.3|2571|2565|2567|2561|96
1603287900000|2020-10-21 13:45:00|2569.5|2563.5|2569.5|2563.5|2572.8|2566.8|2569.3|2563.3|86
1603288200000|2020-10-21 13:50:00|2569.8|2563.8|2573.4|2567.4|2574|2568|2569.8|2563.8|46
1603288500000|2020-10-21 13:55:00|2573.5|2567.5|2574.4|2568.4|2576.3|2570.3|2573|2567|72
1603288800000|2020-10-21 14:00:00|2574.5|2568.5|2576|2570|2576.5|2570.5|2573|2567|65
1603289100000|2020-10-21 14:05:00|2575.8|2569.8|2573.5|2567.5|2577.5|2571.5|2572.8|2566.8|112
1603289400000|2020-10-21 14:10:00|2573.8|2567.8|2573.8|2567.8|2576.6|2570.6|2572.8|2566.8|67
1603289700000|2020-10-21 14:15:00|2573.5|2567.5|2575.1|2569.1|2577.5|2571.5|2572.9|2566.9|64
1603290000000|2020-10-21 14:20:00|2575.3|2569.3|2577.8|2571.8|2579.3|2573.3|2575.3|2569.3|50
1603290300000|2020-10-21 14:25:00|2577.5|2571.5|2582.6|2576.6|2582.9|2576.9|2577|2571|74
1603290600000|2020-10-21 14:30:00|2582.4|2576.4|2575.9|2569.9|2582.6|2576.6|2575.6|2569.6|121
1603290900000|2020-10-21 14:35:00|2576.6|2570.6|2573.4|2567.4|2578.1|2572.1|2571.1|2565.1|99
1603291200000|2020-10-21 14:40:00|2573.6|2567.6|2576.4|2570.4|2578.4|2572.4|2573.6|2567.6|73
1603291500000|2020-10-21 14:45:00|2576.1|2570.1|2571.1|2565.1|2576.9|2570.9|2571.1|2565.1|72
1603291800000|2020-10-21 14:50:00|2570.9|2564.9|2570.9|2564.9|2575.4|2569.4|2569.9|2563.9|60
1603292100000|2020-10-21 14:55:00|2570.6|2564.6|2574.1|2568.1|2574.6|2568.6|2566.4|2560.4|206
1603292400000|2020-10-21 15:00:00|2573.9|2567.9|2564.1|2558.1|2577.6|2571.6|2563.9|2557.9|199
1603292700000|2020-10-21 15:05:00|2564.4|2558.4|2564.6|2558.6|2567.1|2561.1|2563.6|2557.6|118
1603293000000|2020-10-21 15:10:00|2564.1|2558.1|2561.1|2555.1|2564.4|2558.4|2561.1|2555.1|115
1603293300000|2020-10-21 15:15:00|2561.4|2555.4|2566.1|2560.1|2566.4|2560.4|2561.1|2555.1|65
1603293600000|2020-10-21 15:20:00|2566.4|2560.4|2566.4|2560.4|2567.4|2561.4|2564.4|2558.4|72
1603293900000|2020-10-21 15:25:00|2567.1|2561.1|2568.4|2562.4|2569.6|2563.6|2567.1|2561.1|66
1603294200000|2020-10-21 15:30:00|2567.6|2561.6|2571.1|2565.1|2571.1|2565.1|2566.6|2560.6|40
1603294500000|2020-10-21 15:35:00|2571.4|2565.4|2571.9|2565.9|2572.6|2566.6|2571.1|2565.1|25
1603294800000|2020-10-21 15:40:00|2572.1|2566.1|2571.6|2565.6|2572.4|2566.4|2571.4|2565.4|19
1603295100000|2020-10-21 15:45:00|2571.4|2565.4|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|12
1603295400000|2020-10-21 15:50:00|2571.9|2565.9|2572.9|2566.9|2574.4|2568.4|2571.9|2565.9|20
1603295700000|2020-10-21 15:55:00|2573.1|2567.1|2571.9|2565.9|2573.4|2567.4|2571.4|2565.4|15
1603296000000|2020-10-21 16:00:00|2571.6|2565.6|2575.9|2569.9|2576.9|2570.9|2571.4|2565.4|21
1603296300000|2020-10-21 16:05:00|2576.6|2570.6|2575.6|2569.6|2578.1|2572.1|2575.6|2569.6|27
1603296600000|2020-10-21 16:10:00|2575.9|2569.9|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|21
1603296900000|2020-10-21 16:15:00|2574.4|2568.4|2574.6|2568.6|2575.1|2569.1|2573.1|2567.1|12
1603297200000|2020-10-21 16:20:00|2574.4|2568.4|2575.6|2569.6|2577.1|2571.1|2574.1|2568.1|25
1603297500000|2020-10-21 16:25:00|2575.9|2569.9|2575.4|2569.4|2577.4|2571.4|2574.6|2568.6|23
1603297800000|2020-10-21 16:30:00|2575.6|2569.6|2574.1|2568.1|2576.4|2570.4|2573.9|2567.9|16
1603298100000|2020-10-21 16:35:00|2573.9|2567.9|2570.6|2564.6|2574.4|2568.4|2569.9|2563.9|13
1603298400000|2020-10-21 16:40:00|2570.1|2564.1|2570.6|2564.6|2571.6|2565.6|2569.9|2563.9|10
1603298700000|2020-10-21 16:45:00|2571.6|2565.6|2570.1|2564.1|2571.6|2565.6|2570.1|2564.1|6
1603299000000|2020-10-21 16:50:00|2569.9|2563.9|2569.6|2563.6|2570.9|2564.9|2569.6|2563.6|14
1603299300000|2020-10-21 16:55:00|2569.8|2563.8|2570.3|2564.3|2570.8|2564.8|2569.8|2563.8|27
1603324800000|2020-10-22 00:00:00|2566.9|2560.9|2563.9|2557.9|2566.9|2560.9|2563.9|2557.9|8
1603325100000|2020-10-22 00:05:00|2563|2557|2562.9|2556.9|2563|2557|2560.6|2554.6|8
1603325400000|2020-10-22 00:10:00|2563.4|2557.4|2563.1|2557.1|2566.5|2560.5|2562.9|2556.9|13
1603326000000|2020-10-22 00:20:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1603326300000|2020-10-22 00:25:00|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1603326600000|2020-10-22 00:30:00|2560.9|2554.9|2559.4|2553.4|2560.9|2554.9|2556|2550|22
1603327500000|2020-10-22 00:45:00|2559.1|2553.1|2557.9|2551.9|2559.4|2553.4|2557.9|2551.9|9
1603327800000|2020-10-22 00:50:00|2557.4|2551.4|2558.4|2552.4|2558.4|2552.4|2557.4|2551.4|8
1603328100000|2020-10-22 00:55:00|2558.1|2552.1|2559.1|2553.1|2559.1|2553.1|2557.9|2551.9|6
1603328400000|2020-10-22 01:00:00|2559.4|2553.4|2558.1|2552.1|2562.1|2556.1|2556.4|2550.4|97
1603328700000|2020-10-22 01:05:00|2558.4|2552.4|2559.6|2553.6|2560.6|2554.6|2554.9|2548.9|50
1603329000000|2020-10-22 01:10:00|2559.4|2553.4|2564.1|2558.1|2568.6|2562.6|2558.6|2552.6|154
1603329300000|2020-10-22 01:15:00|2563.9|2557.9|2567.9|2561.9|2567.9|2561.9|2563.9|2557.9|63
1603329600000|2020-10-22 01:20:00|2567.6|2561.6|2569.1|2563.1|2571.4|2565.4|2566.9|2560.9|78
1603329900000|2020-10-22 01:25:00|2568.9|2562.9|2567.1|2561.1|2568.9|2562.9|2564.9|2558.9|97
1603330200000|2020-10-22 01:30:00|2566.9|2560.9|2566.1|2560.1|2568.9|2562.9|2563.4|2557.4|87
1603330500000|2020-10-22 01:35:00|2565.9|2559.9|2561.9|2555.9|2567.6|2561.6|2561.4|2555.4|104
1603330800000|2020-10-22 01:40:00|2562.1|2556.1|2562.6|2556.6|2563.6|2557.6|2560.1|2554.1|46
1603331100000|2020-10-22 01:45:00|2562.4|2556.4|2564.4|2558.4|2565.4|2559.4|2561.9|2555.9|50
1603331400000|2020-10-22 01:50:00|2563.9|2557.9|2563.9|2557.9|2567.1|2561.1|2563.6|2557.6|48
1603331700000|2020-10-22 01:55:00|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2560.9|2554.9|58
1603332000000|2020-10-22 02:00:00|2562.6|2556.6|2562.1|2556.1|2563.1|2557.1|2561.4|2555.4|54
1603332300000|2020-10-22 02:05:00|2561.9|2555.9|2560.6|2554.6|2562.9|2556.9|2559.6|2553.6|37
1603332600000|2020-10-22 02:10:00|2560.9|2554.9|2557.4|2551.4|2561.4|2555.4|2557.4|2551.4|20
1603332900000|2020-10-22 02:15:00|2557.6|2551.6|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|7
1603333800000|2020-10-22 02:30:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2555.4|2549.4|27
1603334100000|2020-10-22 02:35:00|2556.4|2550.4|2553.9|2547.9|2556.4|2550.4|2553.6|2547.6|16
1603334400000|2020-10-22 02:40:00|2553.6|2547.6|2556.4|2550.4|2556.9|2550.9|2553.6|2547.6|24
1603334700000|2020-10-22 02:45:00|2556.1|2550.1|2556.6|2550.6|2557.1|2551.1|2555.4|2549.4|24
1603335000000|2020-10-22 02:50:00|2556.9|2550.9|2559.1|2553.1|2559.1|2553.1|2556.9|2550.9|13
1603335300000|2020-10-22 02:55:00|2558.9|2552.9|2558.6|2552.6|2559.9|2553.9|2558.6|2552.6|10
1603335600000|2020-10-22 03:00:00|2558.4|2552.4|2560.1|2554.1|2560.1|2554.1|2558.4|2552.4|11
1603335900000|2020-10-22 03:05:00|2559.9|2553.9|2558.4|2552.4|2559.9|2553.9|2558.1|2552.1|9
1603336200000|2020-10-22 03:10:00|2558.6|2552.6|2558.6|2552.6|2559.4|2553.4|2557.4|2551.4|18
1603336500000|2020-10-22 03:15:00|2558.9|2552.9|2559.6|2553.6|2559.9|2553.9|2558.9|2552.9|14
1603336800000|2020-10-22 03:20:00|2559.4|2553.4|2558.6|2552.6|2560.1|2554.1|2558.6|2552.6|14
1603337100000|2020-10-22 03:25:00|2558.4|2552.4|2559.9|2553.9|2559.9|2553.9|2557.9|2551.9|24
1603337400000|2020-10-22 03:30:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|4
1603337700000|2020-10-22 03:35:00|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1603338000000|2020-10-22 03:40:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1603338300000|2020-10-22 03:45:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1603338600000|2020-10-22 03:50:00|2561.6|2555.6|2562.6|2556.6|2563.1|2557.1|2561.6|2555.6|6
1603338900000|2020-10-22 03:55:00|2562.9|2556.9|2563.4|2557.4|2563.9|2557.9|2562.9|2556.9|8
1603339500000|2020-10-22 04:05:00|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|2
1603339800000|2020-10-22 04:10:00|2563.6|2557.6|2562.9|2556.9|2564.1|2558.1|2562.9|2556.9|3
1603340100000|2020-10-22 04:15:00|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|2
1603340400000|2020-10-22 04:20:00|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|5
1603340700000|2020-10-22 04:25:00|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|4
1603341900000|2020-10-22 04:45:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1603342500000|2020-10-22 04:55:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|4
1603342800000|2020-10-22 05:00:00|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2562.6|2556.6|15
1603343100000|2020-10-22 05:05:00|2564.4|2558.4|2566.4|2560.4|2566.4|2560.4|2564.4|2558.4|11
1603343400000|2020-10-22 05:10:00|2566.1|2560.1|2566.1|2560.1|2566.4|2560.4|2565.6|2559.6|7
1603343700000|2020-10-22 05:15:00|2565.9|2559.9|2565.6|2559.6|2566.4|2560.4|2565.6|2559.6|8
1603344000000|2020-10-22 05:20:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2564.6|2558.6|10
1603344300000|2020-10-22 05:25:00|2565.9|2559.9|2567.9|2561.9|2568.1|2562.1|2565.9|2559.9|18
1603344600000|2020-10-22 05:30:00|2568.1|2562.1|2565.6|2559.6|2569.6|2563.6|2564.1|2558.1|80
1603344900000|2020-10-22 05:35:00|2565.4|2559.4|2574.1|2568.1|2575.1|2569.1|2564.1|2558.1|100
1603345200000|2020-10-22 05:40:00|2573.9|2567.9|2574.4|2568.4|2577.9|2571.9|2572.6|2566.6|116
1603345500000|2020-10-22 05:45:00|2573.9|2567.9|2564.4|2558.4|2573.9|2567.9|2564.4|2558.4|112
1603345800000|2020-10-22 05:50:00|2564.1|2558.1|2563.1|2557.1|2565.4|2559.4|2562.4|2556.4|46
1603346100000|2020-10-22 05:55:00|2562.9|2556.9|2561.4|2555.4|2562.9|2556.9|2559.6|2553.6|40
1603346400000|2020-10-22 06:00:00|2561.1|2555.1|2562.6|2556.6|2562.9|2556.9|2560.9|2554.9|60
1603346700000|2020-10-22 06:05:00|2562.9|2556.9|2563.1|2557.1|2564.1|2558.1|2561.9|2555.9|44
1603347000000|2020-10-22 06:10:00|2562.9|2556.9|2565.1|2559.1|2565.4|2559.4|2562.6|2556.6|30
1603347300000|2020-10-22 06:15:00|2565.4|2559.4|2567.1|2561.1|2567.1|2561.1|2564.6|2558.6|32
1603347600000|2020-10-22 06:20:00|2566.9|2560.9|2567.9|2561.9|2568.4|2562.4|2565.9|2559.9|24
1603347900000|2020-10-22 06:25:00|2567.6|2561.6|2567.4|2561.4|2568.9|2562.9|2566.4|2560.4|47
1603348200000|2020-10-22 06:30:00|2567.6|2561.6|2573.4|2567.4|2574.1|2568.1|2567.6|2561.6|63
1603348500000|2020-10-22 06:35:00|2573.6|2567.6|2576.1|2570.1|2577.1|2571.1|2572.4|2566.4|90
1603348800000|2020-10-22 06:40:00|2576.4|2570.4|2576.1|2570.1|2578.1|2572.1|2575.1|2569.1|57
1603349100000|2020-10-22 06:45:00|2576.4|2570.4|2576.4|2570.4|2576.9|2570.9|2573.4|2567.4|29
1603349400000|2020-10-22 06:50:00|2576.6|2570.6|2574.1|2568.1|2577.1|2571.1|2574.1|2568.1|25
1603349700000|2020-10-22 06:55:00|2573.9|2567.9|2573.6|2567.6|2574.4|2568.4|2572.9|2566.9|35
1603350000000|2020-10-22 07:00:00|2573.4|2567.4|2571.6|2565.6|2577.1|2571.1|2568.9|2562.9|103
1603350300000|2020-10-22 07:05:00|2571.4|2565.4|2572.6|2566.6|2573.6|2567.6|2568.9|2562.9|50
1603350600000|2020-10-22 07:10:00|2572.4|2566.4|2573.1|2567.1|2573.6|2567.6|2571.6|2565.6|39
1603350900000|2020-10-22 07:15:00|2573.4|2567.4|2574.1|2568.1|2576.4|2570.4|2572.4|2566.4|52
1603351200000|2020-10-22 07:20:00|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2570.6|2564.6|57
1603351500000|2020-10-22 07:25:00|2573.6|2567.6|2574.9|2568.9|2575.1|2569.1|2572.6|2566.6|33
1603351800000|2020-10-22 07:30:00|2574.4|2568.4|2579.6|2573.6|2580.1|2574.1|2572.6|2566.6|56
1603352100000|2020-10-22 07:35:00|2579.4|2573.4|2580.9|2574.9|2581.1|2575.1|2577.6|2571.6|43
1603352400000|2020-10-22 07:40:00|2580.6|2574.6|2580.9|2574.9|2581.9|2575.9|2580.1|2574.1|27
1603352700000|2020-10-22 07:45:00|2580.6|2574.6|2581.6|2575.6|2581.9|2575.9|2580.1|2574.1|21
1603353000000|2020-10-22 07:50:00|2581.4|2575.4|2580.4|2574.4|2581.6|2575.6|2579.4|2573.4|21
1603353300000|2020-10-22 07:55:00|2580.9|2574.9|2579.9|2573.9|2582.4|2576.4|2579.9|2573.9|17
1603353600000|2020-10-22 08:00:00|2580.1|2574.1|2580.6|2574.6|2581.1|2575.1|2579.9|2573.9|40
1603353900000|2020-10-22 08:05:00|2580.9|2574.9|2581.6|2575.6|2581.9|2575.9|2580.4|2574.4|16
1603354200000|2020-10-22 08:10:00|2581.9|2575.9|2582.4|2576.4|2582.9|2576.9|2581.6|2575.6|23
1603354500000|2020-10-22 08:15:00|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.6|2575.6|23
1603354800000|2020-10-22 08:20:00|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2580.9|2574.9|2
1603355100000|2020-10-22 08:25:00|2581.1|2575.1|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|7
1603355400000|2020-10-22 08:30:00|2580.9|2574.9|2580.6|2574.6|2581.4|2575.4|2580.4|2574.4|16
1603355700000|2020-10-22 08:35:00|2580.9|2574.9|2579.4|2573.4|2581.4|2575.4|2579.4|2573.4|16
1603356000000|2020-10-22 08:40:00|2579.6|2573.6|2579.9|2573.9|2580.6|2574.6|2578.4|2572.4|32
1603356300000|2020-10-22 08:45:00|2580.4|2574.4|2578.9|2572.9|2580.6|2574.6|2578.9|2572.9|15
1603356600000|2020-10-22 08:50:00|2578.1|2572.1|2578.6|2572.6|2579.9|2573.9|2578.1|2572.1|21
1603356900000|2020-10-22 08:55:00|2578.9|2572.9|2577.6|2571.6|2579.6|2573.6|2577.4|2571.4|22
1603357200000|2020-10-22 09:00:00|2577.4|2571.4|2575.4|2569.4|2577.6|2571.6|2574.9|2568.9|40
1603357500000|2020-10-22 09:05:00|2576.1|2570.1|2576.9|2570.9|2577.1|2571.1|2572.1|2566.1|48
1603357800000|2020-10-22 09:10:00|2576.4|2570.4|2574.1|2568.1|2576.4|2570.4|2573.9|2567.9|30
1603358100000|2020-10-22 09:15:00|2573.9|2567.9|2570.1|2564.1|2575.1|2569.1|2570.1|2564.1|36
1603358400000|2020-10-22 09:20:00|2569.9|2563.9|2567.4|2561.4|2569.9|2563.9|2566.4|2560.4|29
1603358700000|2020-10-22 09:25:00|2567.1|2561.1|2561.9|2555.9|2567.1|2561.1|2560.6|2554.6|30
1603359000000|2020-10-22 09:30:00|2562.1|2556.1|2560.4|2554.4|2562.6|2556.6|2559.6|2553.6|31
1603359300000|2020-10-22 09:35:00|2560.9|2554.9|2565.1|2559.1|2565.1|2559.1|2559.6|2553.6|39
1603359600000|2020-10-22 09:40:00|2565.4|2559.4|2566.6|2560.6|2567.4|2561.4|2565.4|2559.4|32
1603359900000|2020-10-22 09:45:00|2566.9|2560.9|2562.4|2556.4|2567.4|2561.4|2561.9|2555.9|23
1603360200000|2020-10-22 09:50:00|2562.6|2556.6|2562.9|2556.9|2563.1|2557.1|2560.9|2554.9|18
1603360500000|2020-10-22 09:55:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2561.6|2555.6|11
1603360800000|2020-10-22 10:00:00|2563.1|2557.1|2565.9|2559.9|2565.9|2559.9|2563.1|2557.1|16
1603361100000|2020-10-22 10:05:00|2565.4|2559.4|2570.1|2564.1|2570.1|2564.1|2565.4|2559.4|25
1603361400000|2020-10-22 10:10:00|2570.4|2564.4|2569.4|2563.4|2571.4|2565.4|2568.4|2562.4|35
1603361700000|2020-10-22 10:15:00|2569.1|2563.1|2569.1|2563.1|2570.6|2564.6|2568.1|2562.1|17
1603362000000|2020-10-22 10:20:00|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2568.6|2562.6|11
1603362300000|2020-10-22 10:25:00|2569.6|2563.6|2570.6|2564.6|2570.9|2564.9|2568.6|2562.6|17
1603362600000|2020-10-22 10:30:00|2570.9|2564.9|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|12
1603362900000|2020-10-22 10:35:00|2570.1|2564.1|2570.6|2564.6|2572.1|2566.1|2569.9|2563.9|24
1603363200000|2020-10-22 10:40:00|2570.9|2564.9|2571.1|2565.1|2572.6|2566.6|2570.6|2564.6|20
1603363500000|2020-10-22 10:45:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|24
1603363800000|2020-10-22 10:50:00|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.6|2565.6|7
1603364100000|2020-10-22 10:55:00|2572.1|2566.1|2568.9|2562.9|2572.1|2566.1|2568.9|2562.9|26
1603364400000|2020-10-22 11:00:00|2569.1|2563.1|2569.4|2563.4|2569.9|2563.9|2568.9|2562.9|15
1603364700000|2020-10-22 11:05:00|2569.6|2563.6|2569.9|2563.9|2570.4|2564.4|2568.6|2562.6|23
1603365000000|2020-10-22 11:10:00|2569.6|2563.6|2568.6|2562.6|2569.9|2563.9|2567.6|2561.6|23
1603365300000|2020-10-22 11:15:00|2568.9|2562.9|2568.4|2562.4|2571.6|2565.6|2568.4|2562.4|41
1603365600000|2020-10-22 11:20:00|2568.6|2562.6|2571.1|2565.1|2571.1|2565.1|2568.6|2562.6|31
1603365900000|2020-10-22 11:25:00|2570.9|2564.9|2568.4|2562.4|2570.9|2564.9|2568.1|2562.1|31
1603366200000|2020-10-22 11:30:00|2568.1|2562.1|2567.1|2561.1|2568.1|2562.1|2563.6|2557.6|72
1603366500000|2020-10-22 11:35:00|2567.4|2561.4|2566.4|2560.4|2568.4|2562.4|2566.1|2560.1|21
1603366800000|2020-10-22 11:40:00|2566.6|2560.6|2562.9|2556.9|2566.6|2560.6|2562.9|2556.9|21
1603367100000|2020-10-22 11:45:00|2563.6|2557.6|2560.6|2554.6|2564.4|2558.4|2559.9|2553.9|40
1603367400000|2020-10-22 11:50:00|2560.1|2554.1|2561.4|2555.4|2562.4|2556.4|2557.4|2551.4|86
1603367700000|2020-10-22 11:55:00|2561.6|2555.6|2563.6|2557.6|2565.6|2559.6|2561.6|2555.6|49
1603368000000|2020-10-22 12:00:00|2563.9|2557.9|2566.1|2560.1|2567.1|2561.1|2563.4|2557.4|36
1603368300000|2020-10-22 12:05:00|2566.4|2560.4|2569.1|2563.1|2569.6|2563.6|2565.9|2559.9|29
1603368600000|2020-10-22 12:10:00|2570.6|2564.6|2566.1|2560.1|2570.6|2564.6|2565.6|2559.6|39
1603368900000|2020-10-22 12:15:00|2565.6|2559.6|2568.9|2562.9|2568.9|2562.9|2564.9|2558.9|41
1603369200000|2020-10-22 12:20:00|2568.4|2562.4|2567.6|2561.6|2568.6|2562.6|2564.6|2558.6|78
1603369500000|2020-10-22 12:25:00|2567.4|2561.4|2571.4|2565.4|2571.4|2565.4|2567.4|2561.4|56
1603369800000|2020-10-22 12:30:00|2571.9|2565.9|2566.9|2560.9|2572.1|2566.1|2564.4|2558.4|99
1603370100000|2020-10-22 12:35:00|2566.6|2560.6|2570.6|2564.6|2570.6|2564.6|2566.4|2560.4|37
1603370400000|2020-10-22 12:40:00|2570.9|2564.9|2570.1|2564.1|2572.4|2566.4|2569.6|2563.6|67
1603370700000|2020-10-22 12:45:00|2569.9|2563.9|2574.6|2568.6|2575.6|2569.6|2569.4|2563.4|50
1603371000000|2020-10-22 12:50:00|2574.9|2568.9|2573.4|2567.4|2576.1|2570.1|2573.4|2567.4|56
1603371300000|2020-10-22 12:55:00|2573.6|2567.6|2572.9|2566.9|2575.9|2569.9|2572.1|2566.1|42
1603371600000|2020-10-22 13:00:00|2573.4|2567.4|2569.1|2563.1|2573.4|2567.4|2564.9|2558.9|202
1603371900000|2020-10-22 13:05:00|2568.9|2562.9|2576.4|2570.4|2576.4|2570.4|2567.4|2561.4|97
1603372200000|2020-10-22 13:10:00|2576.6|2570.6|2573.6|2567.6|2577.9|2571.9|2573.1|2567.1|84
1603372500000|2020-10-22 13:15:00|2573.1|2567.1|2571.6|2565.6|2574.4|2568.4|2570.4|2564.4|78
1603372800000|2020-10-22 13:20:00|2571.9|2565.9|2569.1|2563.1|2572.6|2566.6|2568.6|2562.6|39
1603373100000|2020-10-22 13:25:00|2569.4|2563.4|2570.4|2564.4|2572.1|2566.1|2568.9|2562.9|44
1603373400000|2020-10-22 13:30:00|2570.6|2564.6|2574.6|2568.6|2574.9|2568.9|2569.4|2563.4|93
1603373700000|2020-10-22 13:35:00|2573.6|2567.6|2573.6|2567.6|2576.1|2570.1|2572.6|2566.6|62
1603374000000|2020-10-22 13:40:00|2573.4|2567.4|2573.6|2567.6|2575.9|2569.9|2573.1|2567.1|42
1603374300000|2020-10-22 13:45:00|2573.9|2567.9|2573.1|2567.1|2574.6|2568.6|2572.9|2566.9|42
1603374600000|2020-10-22 13:50:00|2572.9|2566.9|2573.4|2567.4|2574.1|2568.1|2572.4|2566.4|30
1603374900000|2020-10-22 13:55:00|2573.6|2567.6|2577.4|2571.4|2577.6|2571.6|2573.6|2567.6|57
1603375200000|2020-10-22 14:00:00|2577.6|2571.6|2576.9|2570.9|2579.6|2573.6|2575.4|2569.4|77
1603375500000|2020-10-22 14:05:00|2576.6|2570.6|2576.6|2570.6|2578.6|2572.6|2576.4|2570.4|43
1603375800000|2020-10-22 14:10:00|2577.1|2571.1|2578.9|2572.9|2579.9|2573.9|2577.1|2571.1|62
1603376100000|2020-10-22 14:15:00|2579.1|2573.1|2577.9|2571.9|2580.6|2574.6|2577.9|2571.9|46
1603376400000|2020-10-22 14:20:00|2578.4|2572.4|2573.1|2567.1|2578.6|2572.6|2573.1|2567.1|84
1603376700000|2020-10-22 14:25:00|2572.9|2566.9|2572.1|2566.1|2576.4|2570.4|2571.4|2565.4|75
1603377000000|2020-10-22 14:30:00|2571.6|2565.6|2574.9|2568.9|2575.6|2569.6|2571.4|2565.4|52
1603377300000|2020-10-22 14:35:00|2574.6|2568.6|2576.6|2570.6|2577.4|2571.4|2574.6|2568.6|25
1603377600000|2020-10-22 14:40:00|2576.4|2570.4|2572.1|2566.1|2576.4|2570.4|2570.8|2564.8|81
1603377900000|2020-10-22 14:45:00|2572.4|2566.4|2573.1|2567.1|2574.6|2568.6|2571.1|2565.1|71
1603378200000|2020-10-22 14:50:00|2573.4|2567.4|2580.1|2574.1|2580.6|2574.6|2573.4|2567.4|61
1603378500000|2020-10-22 14:55:00|2580.4|2574.4|2582.4|2576.4|2582.9|2576.9|2578.4|2572.4|94
1603378800000|2020-10-22 15:00:00|2582.6|2576.6|2581.4|2575.4|2582.6|2576.6|2579.1|2573.1|54
1603379100000|2020-10-22 15:05:00|2581.9|2575.9|2581.4|2575.4|2582.6|2576.6|2580.6|2574.6|56
1603379400000|2020-10-22 15:10:00|2581.1|2575.1|2582.6|2576.6|2582.9|2576.9|2580.6|2574.6|30
1603379700000|2020-10-22 15:15:00|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2580.9|2574.9|37
1603380000000|2020-10-22 15:20:00|2582.4|2576.4|2584.1|2578.1|2584.1|2578.1|2581.9|2575.9|35
1603380300000|2020-10-22 15:25:00|2584.4|2578.4|2582.6|2576.6|2586.4|2580.4|2581.9|2575.9|56
1603380600000|2020-10-22 15:30:00|2582.4|2576.4|2579.4|2573.4|2582.4|2576.4|2579.4|2573.4|34
1603380900000|2020-10-22 15:35:00|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|14
1603381200000|2020-10-22 15:40:00|2579.6|2573.6|2578.4|2572.4|2580.1|2574.1|2578.4|2572.4|22
1603381500000|2020-10-22 15:45:00|2578.6|2572.6|2577.9|2571.9|2579.9|2573.9|2577.6|2571.6|22
1603381800000|2020-10-22 15:50:00|2578.4|2572.4|2575.6|2569.6|2578.4|2572.4|2574.6|2568.6|22
1603382100000|2020-10-22 15:55:00|2576.1|2570.1|2575.6|2569.6|2576.9|2570.9|2575.6|2569.6|31
1603382400000|2020-10-22 16:00:00|2575.9|2569.9|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|14
1603382700000|2020-10-22 16:05:00|2574.9|2568.9|2574.4|2568.4|2575.4|2569.4|2573.4|2567.4|18
1603383000000|2020-10-22 16:10:00|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2573.6|2567.6|25
1603383300000|2020-10-22 16:15:00|2574.4|2568.4|2574.4|2568.4|2575.4|2569.4|2573.9|2567.9|10
1603383600000|2020-10-22 16:20:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2572.6|2566.6|9
1603383900000|2020-10-22 16:25:00|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.6|2566.6|9
1603384200000|2020-10-22 16:30:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2571.9|2565.9|12
1603384500000|2020-10-22 16:35:00|2571.9|2565.9|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|27
1603384800000|2020-10-22 16:40:00|2571.1|2565.1|2573.6|2567.6|2573.6|2567.6|2571.1|2565.1|13
1603385100000|2020-10-22 16:45:00|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.1|2567.1|16
1603385400000|2020-10-22 16:50:00|2573.6|2567.6|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|5
1603385700000|2020-10-22 16:55:00|2573.5|2567.5|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|8
1603411200000|2020-10-23 00:00:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1603412100000|2020-10-23 00:15:00|2569.8|2563.8|2568.6|2562.6|2569.8|2563.8|2568.6|2562.6|2
1603412700000|2020-10-23 00:25:00|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|3
1603413000000|2020-10-23 00:30:00|2569.1|2563.1|2567.6|2561.6|2569.1|2563.1|2567.6|2561.6|7
1603413300000|2020-10-23 00:35:00|2567.4|2561.4|2567.9|2561.9|2568.6|2562.6|2566.6|2560.6|12
1603413600000|2020-10-23 00:40:00|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1603413900000|2020-10-23 00:45:00|2568.4|2562.4|2569.6|2563.6|2569.6|2563.6|2568.4|2562.4|5
1603414500000|2020-10-23 00:55:00|2569.4|2563.4|2567.4|2561.4|2569.4|2563.4|2566.6|2560.6|10
1603414800000|2020-10-23 01:00:00|2567.9|2561.9|2566.1|2560.1|2571.6|2565.6|2564.6|2558.6|86
1603415100000|2020-10-23 01:05:00|2566.4|2560.4|2565.9|2559.9|2567.9|2561.9|2564.4|2558.4|79
1603415400000|2020-10-23 01:10:00|2566.1|2560.1|2564.1|2558.1|2566.1|2560.1|2563.4|2557.4|33
1603415700000|2020-10-23 01:15:00|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2562.9|2556.9|22
1603416000000|2020-10-23 01:20:00|2563.9|2557.9|2568.1|2562.1|2568.6|2562.6|2563.6|2557.6|40
1603416300000|2020-10-23 01:25:00|2567.9|2561.9|2573.1|2567.1|2574.6|2568.6|2567.9|2561.9|84
1603416600000|2020-10-23 01:30:00|2571.9|2565.9|2570.1|2564.1|2573.9|2567.9|2569.9|2563.9|65
1603416900000|2020-10-23 01:35:00|2570.4|2564.4|2573.1|2567.1|2574.9|2568.9|2570.4|2564.4|54
1603417200000|2020-10-23 01:40:00|2573.4|2567.4|2574.6|2568.6|2575.6|2569.6|2572.9|2566.9|51
1603417500000|2020-10-23 01:45:00|2574.4|2568.4|2573.4|2567.4|2574.9|2568.9|2572.6|2566.6|52
1603417800000|2020-10-23 01:50:00|2572.9|2566.9|2569.6|2563.6|2573.4|2567.4|2569.1|2563.1|42
1603418100000|2020-10-23 01:55:00|2569.4|2563.4|2572.9|2566.9|2573.1|2567.1|2569.4|2563.4|43
1603418400000|2020-10-23 02:00:00|2573.1|2567.1|2571.9|2565.9|2573.1|2567.1|2571.1|2565.1|28
1603418700000|2020-10-23 02:05:00|2572.1|2566.1|2573.9|2567.9|2575.9|2569.9|2572.1|2566.1|38
1603419000000|2020-10-23 02:10:00|2574.1|2568.1|2571.6|2565.6|2574.9|2568.9|2571.1|2565.1|33
1603419900000|2020-10-23 02:25:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1603420200000|2020-10-23 02:30:00|2571.6|2565.6|2571.6|2565.6|2573.1|2567.1|2571.4|2565.4|19
1603420500000|2020-10-23 02:35:00|2571.4|2565.4|2574.1|2568.1|2574.4|2568.4|2570.4|2564.4|38
1603420800000|2020-10-23 02:40:00|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2572.4|2566.4|24
1603421100000|2020-10-23 02:45:00|2572.9|2566.9|2574.1|2568.1|2574.9|2568.9|2572.4|2566.4|22
1603421400000|2020-10-23 02:50:00|2574.4|2568.4|2573.9|2567.9|2574.6|2568.6|2573.6|2567.6|13
1603421700000|2020-10-23 02:55:00|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2572.6|2566.6|8
1603422000000|2020-10-23 03:00:00|2574.1|2568.1|2576.4|2570.4|2576.6|2570.6|2574.1|2568.1|13
1603422300000|2020-10-23 03:05:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.1|2570.1|8
1603422600000|2020-10-23 03:10:00|2576.6|2570.6|2573.6|2567.6|2576.6|2570.6|2573.6|2567.6|20
1603422900000|2020-10-23 03:15:00|2573.9|2567.9|2575.1|2569.1|2575.6|2569.6|2573.9|2567.9|9
1603423200000|2020-10-23 03:20:00|2575.6|2569.6|2577.6|2571.6|2577.6|2571.6|2575.1|2569.1|16
1603423500000|2020-10-23 03:25:00|2577.4|2571.4|2575.6|2569.6|2577.9|2571.9|2575.6|2569.6|33
1603423800000|2020-10-23 03:30:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1603424100000|2020-10-23 03:35:00|2575.4|2569.4|2574.6|2568.6|2575.4|2569.4|2574.6|2568.6|2
1603424400000|2020-10-23 03:40:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1603424700000|2020-10-23 03:45:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1603425600000|2020-10-23 04:00:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1603426200000|2020-10-23 04:10:00|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|2
1603426500000|2020-10-23 04:15:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|6
1603427100000|2020-10-23 04:25:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1603427400000|2020-10-23 04:30:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1603428000000|2020-10-23 04:40:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1603428300000|2020-10-23 04:45:00|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1603429200000|2020-10-23 05:00:00|2576.4|2570.4|2575.6|2569.6|2576.6|2570.6|2575.6|2569.6|7
1603429800000|2020-10-23 05:10:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1603430400000|2020-10-23 05:20:00|2575.1|2569.1|2573.6|2567.6|2575.1|2569.1|2573.6|2567.6|3
1603430700000|2020-10-23 05:25:00|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2572.6|2566.6|10
1603431000000|2020-10-23 05:30:00|2573.6|2567.6|2572.9|2566.9|2574.6|2568.6|2572.9|2566.9|17
1603431300000|2020-10-23 05:35:00|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|9
1603431600000|2020-10-23 05:40:00|2573.9|2567.9|2577.1|2571.1|2577.1|2571.1|2573.9|2567.9|13
1603431900000|2020-10-23 05:45:00|2576.4|2570.4|2572.6|2566.6|2576.6|2570.6|2572.1|2566.1|26
1603432200000|2020-10-23 05:50:00|2572.4|2566.4|2573.6|2567.6|2573.6|2567.6|2570.9|2564.9|15
1603432500000|2020-10-23 05:55:00|2573.4|2567.4|2571.4|2565.4|2573.4|2567.4|2570.4|2564.4|23
1603432800000|2020-10-23 06:00:00|2571.6|2565.6|2572.1|2566.1|2572.9|2566.9|2570.1|2564.1|54
1603433100000|2020-10-23 06:05:00|2571.9|2565.9|2565.6|2559.6|2571.9|2565.9|2565.1|2559.1|72
1603433400000|2020-10-23 06:10:00|2565.9|2559.9|2564.9|2558.9|2567.4|2561.4|2563.6|2557.6|74
1603433700000|2020-10-23 06:15:00|2564.1|2558.1|2569.1|2563.1|2569.1|2563.1|2563.6|2557.6|67
1603434000000|2020-10-23 06:20:00|2568.9|2562.9|2570.4|2564.4|2571.1|2565.1|2568.4|2562.4|39
1603434300000|2020-10-23 06:25:00|2570.6|2564.6|2570.1|2564.1|2571.1|2565.1|2570.1|2564.1|32
1603434600000|2020-10-23 06:30:00|2570.4|2564.4|2571.6|2565.6|2572.4|2566.4|2569.9|2563.9|70
1603434900000|2020-10-23 06:35:00|2571.9|2565.9|2573.4|2567.4|2574.6|2568.6|2571.6|2565.6|43
1603435200000|2020-10-23 06:40:00|2572.6|2566.6|2572.4|2566.4|2574.1|2568.1|2570.6|2564.6|63
1603435500000|2020-10-23 06:45:00|2572.6|2566.6|2570.6|2564.6|2573.4|2567.4|2570.4|2564.4|50
1603435800000|2020-10-23 06:50:00|2570.9|2564.9|2574.4|2568.4|2574.4|2568.4|2570.6|2564.6|53
1603436100000|2020-10-23 06:55:00|2574.1|2568.1|2570.6|2564.6|2574.1|2568.1|2570.6|2564.6|43
1603436400000|2020-10-23 07:00:00|2569.9|2563.9|2573.4|2567.4|2573.9|2567.9|2569.9|2563.9|48
1603436700000|2020-10-23 07:05:00|2573.1|2567.1|2570.6|2564.6|2573.4|2567.4|2569.9|2563.9|28
1603437000000|2020-10-23 07:10:00|2570.9|2564.9|2568.9|2562.9|2572.6|2566.6|2568.9|2562.9|57
1603437300000|2020-10-23 07:15:00|2569.4|2563.4|2572.4|2566.4|2572.9|2566.9|2569.4|2563.4|26
1603437600000|2020-10-23 07:20:00|2572.6|2566.6|2569.6|2563.6|2573.4|2567.4|2569.6|2563.6|37
1603437900000|2020-10-23 07:25:00|2569.9|2563.9|2567.9|2561.9|2570.6|2564.6|2566.6|2560.6|33
1603438200000|2020-10-23 07:30:00|2568.1|2562.1|2573.6|2567.6|2574.9|2568.9|2568.1|2562.1|56
1603438500000|2020-10-23 07:35:00|2573.9|2567.9|2577.1|2571.1|2577.6|2571.6|2573.9|2567.9|35
1603438800000|2020-10-23 07:40:00|2577.4|2571.4|2576.4|2570.4|2577.6|2571.6|2576.1|2570.1|23
1603439100000|2020-10-23 07:45:00|2576.6|2570.6|2575.9|2569.9|2577.9|2571.9|2575.1|2569.1|23
1603439400000|2020-10-23 07:50:00|2576.1|2570.1|2580.4|2574.4|2580.9|2574.9|2575.6|2569.6|20
1603439700000|2020-10-23 07:55:00|2580.6|2574.6|2580.6|2574.6|2581.6|2575.6|2579.9|2573.9|34
1603440000000|2020-10-23 08:00:00|2580.9|2574.9|2586.4|2580.4|2587.1|2581.1|2580.9|2574.9|40
1603440300000|2020-10-23 08:05:00|2586.1|2580.1|2585.9|2579.9|2589.6|2583.6|2585.6|2579.6|56
1603440600000|2020-10-23 08:10:00|2586.1|2580.1|2586.4|2580.4|2587.6|2581.6|2584.9|2578.9|32
1603440900000|2020-10-23 08:15:00|2586.6|2580.6|2586.6|2580.6|2588.6|2582.6|2586.6|2580.6|36
1603441200000|2020-10-23 08:20:00|2587.1|2581.1|2585.4|2579.4|2587.4|2581.4|2584.9|2578.9|36
1603441500000|2020-10-23 08:25:00|2585.6|2579.6|2584.4|2578.4|2585.9|2579.9|2583.6|2577.6|32
1603441800000|2020-10-23 08:30:00|2584.6|2578.6|2584.6|2578.6|2585.9|2579.9|2582.9|2576.9|38
1603442100000|2020-10-23 08:35:00|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.1|2577.1|25
1603442400000|2020-10-23 08:40:00|2583.9|2577.9|2586.4|2580.4|2586.4|2580.4|2583.6|2577.6|25
1603442700000|2020-10-23 08:45:00|2586.1|2580.1|2587.6|2581.6|2588.9|2582.9|2585.6|2579.6|18
1603443000000|2020-10-23 08:50:00|2587.9|2581.9|2584.6|2578.6|2587.9|2581.9|2584.6|2578.6|21
1603443300000|2020-10-23 08:55:00|2584.9|2578.9|2581.6|2575.6|2584.9|2578.9|2581.6|2575.6|15
1603443600000|2020-10-23 09:00:00|2581.4|2575.4|2579.4|2573.4|2581.4|2575.4|2579.1|2573.1|30
1603443900000|2020-10-23 09:05:00|2579.6|2573.6|2581.6|2575.6|2581.6|2575.6|2579.6|2573.6|18
1603444200000|2020-10-23 09:10:00|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|8
1603444500000|2020-10-23 09:15:00|2581.6|2575.6|2580.6|2574.6|2581.6|2575.6|2580.1|2574.1|7
1603444800000|2020-10-23 09:20:00|2580.9|2574.9|2580.1|2574.1|2580.9|2574.9|2579.9|2573.9|6
1603445100000|2020-10-23 09:25:00|2580.4|2574.4|2579.1|2573.1|2580.9|2574.9|2578.9|2572.9|17
1603445400000|2020-10-23 09:30:00|2579.4|2573.4|2578.9|2572.9|2580.6|2574.6|2578.4|2572.4|20
1603445700000|2020-10-23 09:35:00|2578.6|2572.6|2579.9|2573.9|2579.9|2573.9|2578.6|2572.6|5
1603446000000|2020-10-23 09:40:00|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2577.9|2571.9|14
1603446300000|2020-10-23 09:45:00|2578.4|2572.4|2579.9|2573.9|2579.9|2573.9|2577.9|2571.9|9
1603446600000|2020-10-23 09:50:00|2580.1|2574.1|2581.9|2575.9|2581.9|2575.9|2579.9|2573.9|16
1603446900000|2020-10-23 09:55:00|2581.6|2575.6|2583.1|2577.1|2584.4|2578.4|2580.6|2574.6|19
1603447200000|2020-10-23 10:00:00|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|4
1603447500000|2020-10-23 10:05:00|2583.1|2577.1|2586.4|2580.4|2586.4|2580.4|2583.1|2577.1|22
1603447800000|2020-10-23 10:10:00|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.6|2578.6|7
1603448100000|2020-10-23 10:15:00|2585.6|2579.6|2585.9|2579.9|2586.4|2580.4|2585.1|2579.1|11
1603448400000|2020-10-23 10:20:00|2586.1|2580.1|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|7
1603448700000|2020-10-23 10:25:00|2585.9|2579.9|2584.4|2578.4|2586.6|2580.6|2583.9|2577.9|18
1603449000000|2020-10-23 10:30:00|2584.1|2578.1|2584.1|2578.1|2584.6|2578.6|2583.9|2577.9|10
1603449300000|2020-10-23 10:35:00|2584.4|2578.4|2586.1|2580.1|2586.1|2580.1|2584.4|2578.4|23
1603449600000|2020-10-23 10:40:00|2586.4|2580.4|2587.9|2581.9|2589.9|2583.9|2586.4|2580.4|27
1603449900000|2020-10-23 10:45:00|2588.1|2582.1|2586.9|2580.9|2588.6|2582.6|2585.9|2579.9|21
1603450200000|2020-10-23 10:50:00|2587.1|2581.1|2587.6|2581.6|2587.9|2581.9|2586.9|2580.9|23
1603450500000|2020-10-23 10:55:00|2587.9|2581.9|2587.1|2581.1|2589.1|2583.1|2587.1|2581.1|16
1603450800000|2020-10-23 11:00:00|2587.4|2581.4|2583.4|2577.4|2587.4|2581.4|2583.4|2577.4|20
1603451100000|2020-10-23 11:05:00|2583.6|2577.6|2583.6|2577.6|2585.1|2579.1|2583.6|2577.6|13
1603451400000|2020-10-23 11:10:00|2583.4|2577.4|2584.9|2578.9|2584.9|2578.9|2583.1|2577.1|16
1603451700000|2020-10-23 11:15:00|2584.6|2578.6|2583.1|2577.1|2584.6|2578.6|2583.1|2577.1|13
1603452000000|2020-10-23 11:20:00|2582.9|2576.9|2584.1|2578.1|2584.1|2578.1|2582.9|2576.9|23
1603452300000|2020-10-23 11:25:00|2584.4|2578.4|2584.6|2578.6|2586.1|2580.1|2584.1|2578.1|21
1603452600000|2020-10-23 11:30:00|2584.9|2578.9|2586.1|2580.1|2588.1|2582.1|2584.9|2578.9|21
1603452900000|2020-10-23 11:35:00|2586.4|2580.4|2585.6|2579.6|2586.6|2580.6|2584.9|2578.9|13
1603453200000|2020-10-23 11:40:00|2585.1|2579.1|2586.6|2580.6|2587.1|2581.1|2584.9|2578.9|20
1603453500000|2020-10-23 11:45:00|2586.9|2580.9|2586.6|2580.6|2587.1|2581.1|2584.6|2578.6|33
1603453800000|2020-10-23 11:50:00|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2581.1|2575.1|96
1603454100000|2020-10-23 11:55:00|2585.1|2579.1|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|19
1603454400000|2020-10-23 12:00:00|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2583.9|2577.9|18
1603454700000|2020-10-23 12:05:00|2585.6|2579.6|2585.1|2579.1|2586.6|2580.6|2585.1|2579.1|21
1603455000000|2020-10-23 12:10:00|2585.4|2579.4|2586.1|2580.1|2587.1|2581.1|2585.1|2579.1|18
1603455300000|2020-10-23 12:15:00|2585.9|2579.9|2589.1|2583.1|2589.1|2583.1|2585.4|2579.4|28
1603455600000|2020-10-23 12:20:00|2589.4|2583.4|2592.1|2586.1|2593.4|2587.4|2589.1|2583.1|92
1603455900000|2020-10-23 12:25:00|2592.9|2586.9|2595.1|2589.1|2599|2593|2591.9|2585.9|102
1603456200000|2020-10-23 12:30:00|2595.6|2589.6|2597.1|2591.1|2598.1|2592.1|2595.1|2589.1|63
1603456500000|2020-10-23 12:35:00|2597.4|2591.4|2599.1|2593.1|2599.4|2593.4|2597.4|2591.4|38
1603456800000|2020-10-23 12:40:00|2599.4|2593.4|2593.4|2587.4|2599.4|2593.4|2592.6|2586.6|53
1603457100000|2020-10-23 12:45:00|2593.6|2587.6|2591.1|2585.1|2593.6|2587.6|2590.1|2584.1|31
1603457400000|2020-10-23 12:50:00|2591.4|2585.4|2590.1|2584.1|2592.4|2586.4|2588.9|2582.9|32
1603457700000|2020-10-23 12:55:00|2589.9|2583.9|2592.1|2586.1|2592.6|2586.6|2588.4|2582.4|52
1603458000000|2020-10-23 13:00:00|2592.4|2586.4|2598.6|2592.6|2599.1|2593.1|2591.4|2585.4|121
1603458300000|2020-10-23 13:05:00|2599.4|2593.4|2594.9|2588.9|2599.4|2593.4|2593.9|2587.9|73
1603458600000|2020-10-23 13:10:00|2595.1|2589.1|2590.1|2584.1|2595.1|2589.1|2588.9|2582.9|62
1603458900000|2020-10-23 13:15:00|2590.9|2584.9|2584.9|2578.9|2590.9|2584.9|2584.4|2578.4|82
1603459200000|2020-10-23 13:20:00|2585.1|2579.1|2586.4|2580.4|2586.4|2580.4|2582.4|2576.4|42
1603459500000|2020-10-23 13:25:00|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2585.1|2579.1|42
1603459800000|2020-10-23 13:30:00|2586.9|2580.9|2579.1|2573.1|2587.6|2581.6|2579.1|2573.1|123
1603460100000|2020-10-23 13:35:00|2578.9|2572.9|2576.6|2570.6|2579.9|2573.9|2574.9|2568.9|139
1603460400000|2020-10-23 13:40:00|2576.4|2570.4|2575.9|2569.9|2577.4|2571.4|2574.9|2568.9|74
1603460700000|2020-10-23 13:45:00|2575.6|2569.6|2573.9|2567.9|2576.9|2570.9|2573.6|2567.6|96
1603461000000|2020-10-23 13:50:00|2573.6|2567.6|2569.4|2563.4|2573.6|2567.6|2568.9|2562.9|85
1603461300000|2020-10-23 13:55:00|2569.6|2563.6|2568.9|2562.9|2570.6|2564.6|2567.1|2561.1|153
1603461600000|2020-10-23 14:00:00|2569.1|2563.1|2563.6|2557.6|2569.1|2563.1|2563.1|2557.1|134
1603461900000|2020-10-23 14:05:00|2563.4|2557.4|2558.4|2552.4|2565.1|2559.1|2557.1|2551.1|76
1603462200000|2020-10-23 14:10:00|2557.9|2551.9|2561.9|2555.9|2561.9|2555.9|2555.1|2549.1|69
1603462500000|2020-10-23 14:15:00|2562.6|2556.6|2566.1|2560.1|2566.1|2560.1|2562.6|2556.6|54
1603462800000|2020-10-23 14:20:00|2565.9|2559.9|2563.4|2557.4|2566.6|2560.6|2562.4|2556.4|45
1603463100000|2020-10-23 14:25:00|2563.1|2557.1|2560.4|2554.4|2563.9|2557.9|2560.4|2554.4|40
1603463400000|2020-10-23 14:30:00|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2557.1|2551.1|65
1603463700000|2020-10-23 14:35:00|2561.1|2555.1|2565.1|2559.1|2566.9|2560.9|2560.6|2554.6|66
1603464000000|2020-10-23 14:40:00|2565.4|2559.4|2558.4|2552.4|2565.4|2559.4|2557.6|2551.6|52
1603464300000|2020-10-23 14:45:00|2558.6|2552.6|2559.6|2553.6|2562.4|2556.4|2558.1|2552.1|60
1603464600000|2020-10-23 14:50:00|2559.4|2553.4|2562.1|2556.1|2562.4|2556.4|2555.9|2549.9|77
1603464900000|2020-10-23 14:55:00|2562.4|2556.4|2564.4|2558.4|2565.4|2559.4|2557.6|2551.6|212
1603465200000|2020-10-23 15:00:00|2564.1|2558.1|2561.4|2555.4|2564.9|2558.9|2559.9|2553.9|86
1603465500000|2020-10-23 15:05:00|2561.6|2555.6|2560.1|2554.1|2561.6|2555.6|2560.1|2554.1|46
1603465800000|2020-10-23 15:10:00|2560.4|2554.4|2561.6|2555.6|2561.9|2555.9|2559.9|2553.9|65
1603466100000|2020-10-23 15:15:00|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.4|2554.4|18
1603466400000|2020-10-23 15:20:00|2560.6|2554.6|2560.4|2554.4|2561.4|2555.4|2559.4|2553.4|54
1603466700000|2020-10-23 15:25:00|2560.1|2554.1|2559.4|2553.4|2560.9|2554.9|2558.1|2552.1|38
1603467000000|2020-10-23 15:30:00|2559.6|2553.6|2562.1|2556.1|2563.1|2557.1|2559.6|2553.6|17
1603467300000|2020-10-23 15:35:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2560.4|2554.4|14
1603467600000|2020-10-23 15:40:00|2561.1|2555.1|2558.4|2552.4|2561.1|2555.1|2558.1|2552.1|20
1603467900000|2020-10-23 15:45:00|2558.6|2552.6|2557.9|2551.9|2559.6|2553.6|2557.4|2551.4|23
1603468200000|2020-10-23 15:50:00|2557.6|2551.6|2557.6|2551.6|2558.4|2552.4|2557.1|2551.1|16
1603468500000|2020-10-23 15:55:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|10
1603468800000|2020-10-23 16:00:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.4|2550.4|15
1603469100000|2020-10-23 16:05:00|2556.9|2550.9|2556.1|2550.1|2556.9|2550.9|2556.1|2550.1|10
1603469400000|2020-10-23 16:10:00|2555.6|2549.6|2550.9|2544.9|2555.6|2549.6|2550.9|2544.9|27
1603469700000|2020-10-23 16:15:00|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2548.4|2542.4|56
1603470000000|2020-10-23 16:20:00|2550.1|2544.1|2550.1|2544.1|2551.1|2545.1|2549.1|2543.1|40
1603470300000|2020-10-23 16:25:00|2549.9|2543.9|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|9
1603470600000|2020-10-23 16:30:00|2550.1|2544.1|2551.4|2545.4|2551.6|2545.6|2549.6|2543.6|32
1603470900000|2020-10-23 16:35:00|2551.1|2545.1|2550.4|2544.4|2551.4|2545.4|2549.9|2543.9|17
1603471200000|2020-10-23 16:40:00|2550.1|2544.1|2549.9|2543.9|2550.4|2544.4|2549.1|2543.1|21
1603471500000|2020-10-23 16:45:00|2549.6|2543.6|2547.6|2541.6|2549.6|2543.6|2546.4|2540.4|28
1603471800000|2020-10-23 16:50:00|2547.4|2541.4|2549.9|2543.9|2549.9|2543.9|2547.1|2541.1|15
1603472100000|2020-10-23 16:55:00|2549.8|2543.8|2549.6|2543.6|2550.8|2544.8|2549|2543|17
1603674000000|2020-10-26 01:00:00|2554.5|2543.3|2547|2541|2554.5|2543.5|2546.8|2540.8|20
1603674300000|2020-10-26 01:05:00|2547.3|2541.3|2548.5|2542.5|2550|2544|2543.8|2537.8|51
1603674600000|2020-10-26 01:10:00|2548.8|2542.8|2550.8|2544.8|2551|2545|2548|2542|32
1603674900000|2020-10-26 01:15:00|2551|2545|2555.5|2549.5|2557.5|2551.5|2551|2545|95
1603675200000|2020-10-26 01:20:00|2555.8|2549.8|2560.3|2554.3|2561.3|2555.3|2554.5|2548.5|81
1603675500000|2020-10-26 01:25:00|2560.8|2554.8|2558.8|2552.8|2562|2556|2558.5|2552.5|71
1603675800000|2020-10-26 01:30:00|2558.5|2552.5|2556.5|2550.5|2558.5|2552.5|2552.8|2546.8|45
1603676100000|2020-10-26 01:35:00|2556|2550|2552.8|2546.8|2557.3|2551.3|2552.8|2546.8|39
1603676400000|2020-10-26 01:40:00|2552.5|2546.5|2553|2547|2554.8|2548.8|2551.8|2545.8|59
1603676700000|2020-10-26 01:45:00|2552.8|2546.8|2556|2550|2557.5|2551.5|2552.8|2546.8|55
1603677000000|2020-10-26 01:50:00|2556.3|2550.3|2558.8|2552.8|2560|2554|2555.8|2549.8|87
1603677300000|2020-10-26 01:55:00|2559|2553|2560|2554|2561|2555|2559|2553|100
1603677600000|2020-10-26 02:00:00|2559.8|2553.8|2560.5|2554.5|2562.3|2556.3|2559.8|2553.8|48
1603677900000|2020-10-26 02:05:00|2560|2554|2556.8|2550.8|2560.5|2554.5|2556|2550|97
1603678200000|2020-10-26 02:10:00|2557|2551|2552.8|2546.8|2557.3|2551.3|2551.5|2545.5|72
1603678500000|2020-10-26 02:15:00|2553|2547|2553.5|2547.5|2553.5|2547.5|2553|2547|2
1603679400000|2020-10-26 02:30:00|2553.8|2547.8|2560.3|2554.3|2560.5|2554.5|2553.8|2547.8|30
1603679700000|2020-10-26 02:35:00|2560|2554|2559|2553|2560|2554|2559|2553|4
1603680000000|2020-10-26 02:40:00|2558.5|2552.5|2557.5|2551.5|2558.8|2552.8|2557|2551|15
1603680300000|2020-10-26 02:45:00|2557.8|2551.8|2556.5|2550.5|2558.3|2552.3|2555.8|2549.8|19
1603680600000|2020-10-26 02:50:00|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556|2550|14
1603680900000|2020-10-26 02:55:00|2556.8|2550.8|2555.8|2549.8|2557.3|2551.3|2555.8|2549.8|17
1603681200000|2020-10-26 03:00:00|2556|2550|2556.5|2550.5|2557.3|2551.3|2556|2550|14
1603681500000|2020-10-26 03:05:00|2555.3|2549.3|2554.5|2548.5|2556|2550|2554.5|2548.5|13
1603681800000|2020-10-26 03:10:00|2554.8|2548.8|2557|2551|2557.3|2551.3|2553.8|2547.8|32
1603682100000|2020-10-26 03:15:00|2556.8|2550.8|2557.8|2551.8|2558.5|2552.5|2555.8|2549.8|17
1603682400000|2020-10-26 03:20:00|2558|2552|2556|2550|2558.3|2552.3|2555.8|2549.8|15
1603682700000|2020-10-26 03:25:00|2555.5|2549.5|2554.8|2548.8|2555.8|2549.8|2552.8|2546.8|32
1603683000000|2020-10-26 03:30:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|3
1603683300000|2020-10-26 03:35:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1603683600000|2020-10-26 03:40:00|2554.8|2548.8|2552.5|2546.5|2555|2549|2552.3|2546.3|10
1603684200000|2020-10-26 03:50:00|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551|2545|5
1603684500000|2020-10-26 03:55:00|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2550.5|2544.5|4
1603684800000|2020-10-26 04:00:00|2551|2545|2553.5|2547.5|2553.5|2547.5|2551|2545|7
1603685100000|2020-10-26 04:05:00|2553.8|2547.8|2555|2549|2555|2549|2553.8|2547.8|8
1603685400000|2020-10-26 04:10:00|2554.3|2548.3|2555.8|2549.8|2555.8|2549.8|2554|2548|11
1603685700000|2020-10-26 04:15:00|2554.8|2548.8|2555.8|2549.8|2555.8|2549.8|2554.8|2548.8|5
1603686000000|2020-10-26 04:20:00|2556|2550|2556|2550|2556|2550|2555.3|2549.3|6
1603686300000|2020-10-26 04:25:00|2556.3|2550.3|2556|2550|2556.3|2550.3|2555.8|2549.8|3
1603686600000|2020-10-26 04:30:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1603686900000|2020-10-26 04:35:00|2556|2550|2556.8|2550.8|2556.8|2550.8|2556|2550|2
1603687200000|2020-10-26 04:40:00|2557|2551|2556.8|2550.8|2557|2551|2556|2550|5
1603687500000|2020-10-26 04:45:00|2557|2551|2556.8|2550.8|2557.3|2551.3|2556.5|2550.5|5
1603687800000|2020-10-26 04:50:00|2556|2550|2555|2549|2556.5|2550.5|2554.5|2548.5|10
1603688100000|2020-10-26 04:55:00|2555.3|2549.3|2556.3|2550.3|2556.3|2550.3|2555.3|2549.3|3
1603688400000|2020-10-26 05:00:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1603688700000|2020-10-26 05:05:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1603689000000|2020-10-26 05:10:00|2556|2550|2555.3|2549.3|2556|2550|2555.3|2549.3|3
1603689600000|2020-10-26 05:20:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1603690200000|2020-10-26 05:30:00|2554.5|2548.5|2553|2547|2556|2550|2552.5|2546.5|50
1603690500000|2020-10-26 05:35:00|2553.3|2547.3|2551|2545|2553.3|2547.3|2550|2544|42
1603690800000|2020-10-26 05:40:00|2550.8|2544.8|2547.8|2541.8|2550.8|2544.8|2547.8|2541.8|19
1603691100000|2020-10-26 05:45:00|2548|2542|2549|2543|2551.3|2545.3|2547|2541|55
1603691400000|2020-10-26 05:50:00|2549.3|2543.3|2546.3|2540.3|2549.3|2543.3|2546.3|2540.3|14
1603691700000|2020-10-26 05:55:00|2546|2540|2541.5|2535.5|2546|2540|2540.5|2534.5|38
1603692000000|2020-10-26 06:00:00|2541.3|2535.3|2540|2534|2542.3|2536.3|2539.3|2533.3|46
1603692300000|2020-10-26 06:05:00|2540.3|2534.3|2542.5|2536.5|2544.8|2538.8|2539.3|2533.3|49
1603692600000|2020-10-26 06:10:00|2542.3|2536.3|2539.3|2533.3|2542.3|2536.3|2539.3|2533.3|32
1603692900000|2020-10-26 06:15:00|2539|2533|2538.8|2532.8|2539.8|2533.8|2538.5|2532.5|33
1603693200000|2020-10-26 06:20:00|2538.5|2532.5|2535.8|2529.8|2538.5|2532.5|2534.3|2528.3|30
1603693500000|2020-10-26 06:25:00|2536|2530|2533.8|2527.8|2537|2531|2533.5|2527.5|30
1603693800000|2020-10-26 06:30:00|2534|2528|2537|2531|2537|2531|2534|2528|53
1603694100000|2020-10-26 06:35:00|2536.8|2530.8|2537.5|2531.5|2538.8|2532.8|2536.8|2530.8|89
1603694400000|2020-10-26 06:40:00|2537.3|2531.3|2537.8|2531.8|2538|2532|2536|2530|46
1603694700000|2020-10-26 06:45:00|2537.5|2531.5|2539|2533|2541|2535|2537.3|2531.3|47
1603695000000|2020-10-26 06:50:00|2538.8|2532.8|2536|2530|2539|2533|2535|2529|62
1603695300000|2020-10-26 06:55:00|2535.8|2529.8|2535.3|2529.3|2536.3|2530.3|2534.5|2528.5|45
1603695600000|2020-10-26 07:00:00|2535.5|2529.5|2538|2532|2538|2532|2535.5|2529.5|20
1603695900000|2020-10-26 07:05:00|2537.8|2531.8|2539.5|2533.5|2539.8|2533.8|2537.8|2531.8|17
1603696200000|2020-10-26 07:10:00|2539.3|2533.3|2538.3|2532.3|2540.3|2534.3|2538|2532|17
1603696500000|2020-10-26 07:15:00|2538|2532|2537.3|2531.3|2538.3|2532.3|2537|2531|13
1603696800000|2020-10-26 07:20:00|2537|2531|2535|2529|2537|2531|2535|2529|13
1603697100000|2020-10-26 07:25:00|2535.3|2529.3|2535.5|2529.5|2536.3|2530.3|2534.8|2528.8|18
1603697400000|2020-10-26 07:30:00|2535.8|2529.8|2535.8|2529.8|2536|2530|2534.3|2528.3|16
1603697700000|2020-10-26 07:35:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2534.8|2528.8|19
1603698000000|2020-10-26 07:40:00|2536.3|2530.3|2536.8|2530.8|2537.8|2531.8|2536.3|2530.3|6
1603698300000|2020-10-26 07:45:00|2536.5|2530.5|2535.8|2529.8|2537.5|2531.5|2535.8|2529.8|23
1603698600000|2020-10-26 07:50:00|2536|2530|2528.8|2522.8|2536|2530|2528.8|2522.8|27
1603698900000|2020-10-26 07:55:00|2529|2523|2532.6|2526.6|2532.6|2526.6|2528.4|2522.4|31
1603699200000|2020-10-26 08:00:00|2532.9|2526.9|2534.9|2528.9|2535.6|2529.6|2530.6|2524.6|109
1603699500000|2020-10-26 08:05:00|2534.6|2528.6|2541.1|2535.1|2541.1|2535.1|2534.1|2528.1|56
1603699800000|2020-10-26 08:10:00|2540.9|2534.9|2541.6|2535.6|2543.4|2537.4|2540.1|2534.1|53
1603700100000|2020-10-26 08:15:00|2541.4|2535.4|2541.6|2535.6|2543.6|2537.6|2540.9|2534.9|42
1603700400000|2020-10-26 08:20:00|2541.4|2535.4|2540.9|2534.9|2541.9|2535.9|2539.1|2533.1|30
1603700700000|2020-10-26 08:25:00|2540.6|2534.6|2538.1|2532.1|2540.9|2534.9|2537.9|2531.9|28
1603701000000|2020-10-26 08:30:00|2538.4|2532.4|2540.9|2534.9|2541.4|2535.4|2538.4|2532.4|44
1603701300000|2020-10-26 08:35:00|2541.1|2535.1|2541.6|2535.6|2541.9|2535.9|2540.4|2534.4|14
1603701600000|2020-10-26 08:40:00|2542.1|2536.1|2542.6|2536.6|2543.6|2537.6|2541.6|2535.6|42
1603701900000|2020-10-26 08:45:00|2542.9|2536.9|2544.9|2538.9|2545.1|2539.1|2542.9|2536.9|15
1603702200000|2020-10-26 08:50:00|2545.1|2539.1|2547.6|2541.6|2547.6|2541.6|2545.1|2539.1|18
1603702500000|2020-10-26 08:55:00|2547.4|2541.4|2547.1|2541.1|2547.9|2541.9|2546.4|2540.4|30
1603702800000|2020-10-26 09:00:00|2547.4|2541.4|2549.9|2543.9|2550.1|2544.1|2547.4|2541.4|25
1603703100000|2020-10-26 09:05:00|2550.1|2544.1|2547.1|2541.1|2550.6|2544.6|2545.9|2539.9|35
1603703400000|2020-10-26 09:10:00|2546.6|2540.6|2547.8|2541.8|2549.6|2543.6|2546.6|2540.6|30
1603703700000|2020-10-26 09:15:00|2547.9|2541.9|2545.6|2539.6|2547.9|2541.9|2545.4|2539.4|26
1603704000000|2020-10-26 09:20:00|2545.9|2539.9|2542.9|2536.9|2546.1|2540.1|2542.6|2536.6|24
1603704300000|2020-10-26 09:25:00|2543.9|2537.9|2539.9|2533.9|2546.1|2540.1|2537.6|2531.6|49
1603704600000|2020-10-26 09:30:00|2540.1|2534.1|2541.6|2535.6|2542.1|2536.1|2540.1|2534.1|28
1603704900000|2020-10-26 09:35:00|2541.4|2535.4|2542.1|2536.1|2542.9|2536.9|2541.4|2535.4|19
1603705200000|2020-10-26 09:40:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|13
1603705500000|2020-10-26 09:45:00|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2540.9|2534.9|10
1603705800000|2020-10-26 09:50:00|2542.6|2536.6|2542.1|2536.1|2542.9|2536.9|2541.9|2535.9|10
1603706100000|2020-10-26 09:55:00|2541.4|2535.4|2542.6|2536.6|2542.6|2536.6|2541.1|2535.1|9
1603706400000|2020-10-26 10:00:00|2542.4|2536.4|2542.9|2536.9|2543.1|2537.1|2540.4|2534.4|23
1603706700000|2020-10-26 10:05:00|2542.1|2536.1|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|18
1603707000000|2020-10-26 10:10:00|2542.4|2536.4|2542.1|2536.1|2542.9|2536.9|2542.1|2536.1|9
1603707300000|2020-10-26 10:15:00|2541.9|2535.9|2542.1|2536.1|2542.4|2536.4|2541.6|2535.6|12
1603707600000|2020-10-26 10:20:00|2542.4|2536.4|2542.4|2536.4|2543.1|2537.1|2542.4|2536.4|6
1603707900000|2020-10-26 10:25:00|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|15
1603708200000|2020-10-26 10:30:00|2543.1|2537.1|2545.9|2539.9|2545.9|2539.9|2542.1|2536.1|28
1603708500000|2020-10-26 10:35:00|2546.1|2540.1|2546.9|2540.9|2547.4|2541.4|2545.9|2539.9|17
1603708800000|2020-10-26 10:40:00|2547.1|2541.1|2544.9|2538.9|2547.4|2541.4|2544.9|2538.9|19
1603709100000|2020-10-26 10:45:00|2545.1|2539.1|2544.4|2538.4|2545.1|2539.1|2543.9|2537.9|10
1603709400000|2020-10-26 10:50:00|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2543.6|2537.6|9
1603709700000|2020-10-26 10:55:00|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2542.6|2536.6|3
1603710000000|2020-10-26 11:00:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|3
1603710300000|2020-10-26 11:05:00|2543.1|2537.1|2542.9|2536.9|2544.1|2538.1|2542.9|2536.9|12
1603710600000|2020-10-26 11:10:00|2543.1|2537.1|2541.6|2535.6|2543.1|2537.1|2541.6|2535.6|11
1603710900000|2020-10-26 11:15:00|2541.9|2535.9|2541.4|2535.4|2542.4|2536.4|2541.4|2535.4|11
1603711200000|2020-10-26 11:20:00|2541.6|2535.6|2540.6|2534.6|2541.6|2535.6|2540.6|2534.6|8
1603711500000|2020-10-26 11:25:00|2540.9|2534.9|2541.1|2535.1|2542.1|2536.1|2539.1|2533.1|22
1603711800000|2020-10-26 11:30:00|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.1|2535.1|11
1603712100000|2020-10-26 11:35:00|2542.4|2536.4|2543.4|2537.4|2543.6|2537.6|2542.4|2536.4|10
1603712400000|2020-10-26 11:40:00|2543.1|2537.1|2543.1|2537.1|2544.1|2538.1|2542.6|2536.6|15
1603712700000|2020-10-26 11:45:00|2542.9|2536.9|2542.9|2536.9|2543.4|2537.4|2541.9|2535.9|12
1603713000000|2020-10-26 11:50:00|2543.1|2537.1|2542.4|2536.4|2544.1|2538.1|2541.6|2535.6|11
1603713300000|2020-10-26 11:55:00|2542.6|2536.6|2545.4|2539.4|2545.9|2539.9|2541.9|2535.9|25
1603713600000|2020-10-26 12:00:00|2545.9|2539.9|2546.4|2540.4|2547.1|2541.1|2544.9|2538.9|35
1603713900000|2020-10-26 12:05:00|2546.1|2540.1|2543.9|2537.9|2546.1|2540.1|2543.4|2537.4|20
1603714200000|2020-10-26 12:10:00|2543.6|2537.6|2541.1|2535.1|2543.6|2537.6|2539.4|2533.4|49
1603714500000|2020-10-26 12:15:00|2541.4|2535.4|2541.6|2535.6|2542.4|2536.4|2540.9|2534.9|33
1603714800000|2020-10-26 12:20:00|2541.1|2535.1|2539.9|2533.9|2542.4|2536.4|2539.9|2533.9|25
1603715100000|2020-10-26 12:25:00|2539.4|2533.4|2538.4|2532.4|2539.6|2533.6|2537.6|2531.6|45
1603715400000|2020-10-26 12:30:00|2538.1|2532.1|2539.9|2533.9|2541.9|2535.9|2538.1|2532.1|22
1603715700000|2020-10-26 12:35:00|2540.1|2534.1|2537.6|2531.6|2540.4|2534.4|2537.6|2531.6|32
1603716000000|2020-10-26 12:40:00|2537.9|2531.9|2529.4|2523.4|2537.9|2531.9|2528.9|2522.9|97
1603716300000|2020-10-26 12:45:00|2529.1|2523.1|2526.6|2520.6|2529.9|2523.9|2522.4|2516.4|88
1603716600000|2020-10-26 12:50:00|2526.4|2520.4|2528.9|2522.9|2532.9|2526.9|2523.6|2517.6|169
1603716900000|2020-10-26 12:55:00|2528.4|2522.4|2530.1|2524.1|2531.1|2525.1|2527.4|2521.4|96
1603717200000|2020-10-26 13:00:00|2529.9|2523.9|2535.4|2529.4|2537.4|2531.4|2522.4|2516.4|210
1603717500000|2020-10-26 13:05:00|2535.1|2529.1|2538.4|2532.4|2540.4|2534.4|2533.9|2527.9|116
1603717800000|2020-10-26 13:10:00|2538.1|2532.1|2542.4|2536.4|2543.4|2537.4|2537.9|2531.9|105
1603718100000|2020-10-26 13:15:00|2541.9|2535.9|2541.1|2535.1|2543.9|2537.9|2540.6|2534.6|77
1603718400000|2020-10-26 13:20:00|2541.4|2535.4|2543.1|2537.1|2544.1|2538.1|2541.1|2535.1|64
1603718700000|2020-10-26 13:25:00|2543.4|2537.4|2545.1|2539.1|2546.6|2540.6|2542.1|2536.1|70
1603719000000|2020-10-26 13:30:00|2544.9|2538.9|2546.4|2540.4|2546.6|2540.6|2544.9|2538.9|69
1603719300000|2020-10-26 13:35:00|2546.6|2540.6|2544.1|2538.1|2546.6|2540.6|2543.6|2537.6|67
1603719600000|2020-10-26 13:40:00|2544.4|2538.4|2546.4|2540.4|2546.6|2540.6|2542.1|2536.1|55
1603719900000|2020-10-26 13:45:00|2546.1|2540.1|2542.1|2536.1|2546.1|2540.1|2541.9|2535.9|49
1603720200000|2020-10-26 13:50:00|2542.4|2536.4|2545.1|2539.1|2545.1|2539.1|2541.6|2535.6|66
1603720500000|2020-10-26 13:55:00|2544.9|2538.9|2546.9|2540.9|2547.4|2541.4|2544.6|2538.6|63
1603720800000|2020-10-26 14:00:00|2546.6|2540.6|2552.9|2546.9|2553.6|2547.6|2545.9|2539.9|90
1603721100000|2020-10-26 14:05:00|2553.1|2547.1|2555.1|2549.1|2555.9|2549.9|2551.6|2545.6|101
1603721400000|2020-10-26 14:10:00|2554.9|2548.9|2550.4|2544.4|2554.9|2548.9|2550.4|2544.4|83
1603721700000|2020-10-26 14:15:00|2550.6|2544.6|2549.6|2543.6|2551.4|2545.4|2548.4|2542.4|64
1603722000000|2020-10-26 14:20:00|2549.9|2543.9|2552.6|2546.6|2553.6|2547.6|2549.9|2543.9|47
1603722300000|2020-10-26 14:25:00|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2551.6|2545.6|48
1603722600000|2020-10-26 14:30:00|2552.6|2546.6|2554.4|2548.4|2555.6|2549.6|2552.6|2546.6|90
1603722900000|2020-10-26 14:35:00|2554.1|2548.1|2555.1|2549.1|2555.1|2549.1|2553.1|2547.1|48
1603723200000|2020-10-26 14:40:00|2554.9|2548.9|2552.9|2546.9|2554.9|2548.9|2552.6|2546.6|57
1603723500000|2020-10-26 14:45:00|2553.1|2547.1|2551.4|2545.4|2553.4|2547.4|2550.4|2544.4|65
1603723800000|2020-10-26 14:50:00|2550.9|2544.9|2551.1|2545.1|2551.9|2545.9|2548.6|2542.6|68
1603724100000|2020-10-26 14:55:00|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2549.4|2543.4|42
1603724400000|2020-10-26 15:00:00|2550.6|2544.6|2547.4|2541.4|2550.9|2544.9|2546.4|2540.4|73
1603724700000|2020-10-26 15:05:00|2547.1|2541.1|2547.6|2541.6|2550.1|2544.1|2546.1|2540.1|105
1603725000000|2020-10-26 15:10:00|2547.9|2541.9|2549.1|2543.1|2550.9|2544.9|2547.6|2541.6|59
1603725300000|2020-10-26 15:15:00|2548.9|2542.9|2546.6|2540.6|2549.4|2543.4|2546.4|2540.4|92
1603725600000|2020-10-26 15:20:00|2546.9|2540.9|2548.9|2542.9|2550.1|2544.1|2546.9|2540.9|68
1603725900000|2020-10-26 15:25:00|2549.1|2543.1|2549.6|2543.6|2550.4|2544.4|2548.6|2542.6|37
1603726200000|2020-10-26 15:30:00|2549.9|2543.9|2550.6|2544.6|2551.1|2545.1|2548.6|2542.6|55
1603726500000|2020-10-26 15:35:00|2550.4|2544.4|2549.4|2543.4|2550.9|2544.9|2549.1|2543.1|80
1603726800000|2020-10-26 15:40:00|2549.6|2543.6|2547.9|2541.9|2550.4|2544.4|2547.6|2541.6|44
1603727100000|2020-10-26 15:45:00|2548.1|2542.1|2544.4|2538.4|2549.9|2543.9|2543.9|2537.9|80
1603727400000|2020-10-26 15:50:00|2544.6|2538.6|2550.6|2544.6|2550.6|2544.6|2543.6|2537.6|66
1603727700000|2020-10-26 15:55:00|2550.9|2544.9|2542.9|2536.9|2550.9|2544.9|2539.4|2533.4|243
1603728000000|2020-10-26 16:00:00|2542.4|2536.4|2543.4|2537.4|2544.4|2538.4|2541.6|2535.6|56
1603728300000|2020-10-26 16:05:00|2542.9|2536.9|2541.6|2535.6|2543.1|2537.1|2541.1|2535.1|37
1603728600000|2020-10-26 16:10:00|2541.1|2535.1|2543.6|2537.6|2544.1|2538.1|2541.1|2535.1|28
1603728900000|2020-10-26 16:15:00|2543.9|2537.9|2542.9|2536.9|2545.1|2539.1|2542.6|2536.6|25
1603729200000|2020-10-26 16:20:00|2543.1|2537.1|2545.6|2539.6|2546.1|2540.1|2542.9|2536.9|33
1603729500000|2020-10-26 16:25:00|2545.4|2539.4|2545.6|2539.6|2546.4|2540.4|2544.6|2538.6|30
1603729800000|2020-10-26 16:30:00|2545.1|2539.1|2542.1|2536.1|2545.1|2539.1|2542.1|2536.1|29
1603730100000|2020-10-26 16:35:00|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2541.4|2535.4|40
1603730400000|2020-10-26 16:40:00|2543.6|2537.6|2543.9|2537.9|2544.4|2538.4|2542.4|2536.4|36
1603730700000|2020-10-26 16:45:00|2543.4|2537.4|2542.1|2536.1|2543.9|2537.9|2541.9|2535.9|29
1603731000000|2020-10-26 16:50:00|2542.4|2536.4|2542.6|2536.6|2543.4|2537.4|2542.1|2536.1|20
1603731300000|2020-10-26 16:55:00|2542.8|2536.8|2542.8|2536.8|2543|2537|2542|2536|22
1603731600000|2020-10-26 17:00:00|2542.5|2536.5|2543.3|2537.3|2543.5|2537.5|2542.5|2536.5|6
1603731900000|2020-10-26 17:05:00|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|3
1603732200000|2020-10-26 17:10:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1603732500000|2020-10-26 17:15:00|2543.5|2537.5|2541.9|2535.9|2543.5|2537.5|2541.9|2535.9|6
1603732800000|2020-10-26 17:20:00|2544.3|2538.3|2540.8|2534.8|2544.5|2538.5|2540.1|2534.1|12
1603733100000|2020-10-26 17:25:00|2539.4|2533.4|2539|2533|2540|2534|2538.8|2532.8|9
1603733400000|2020-10-26 17:30:00|2538.3|2532.3|2535.8|2529.8|2538.3|2532.3|2535.8|2529.8|12
1603733700000|2020-10-26 17:35:00|2535.6|2529.6|2536.1|2530.1|2536.3|2530.3|2535.3|2529.3|8
1603734000000|2020-10-26 17:40:00|2536.3|2530.3|2535.3|2529.3|2536.4|2530.4|2534.8|2528.8|13
1603734300000|2020-10-26 17:45:00|2535|2529|2534.9|2528.9|2535|2529|2534.6|2528.6|8
1603734600000|2020-10-26 17:50:00|2535|2529|2542.9|2536.9|2543|2537|2535|2529|11
1603734900000|2020-10-26 17:55:00|2543.5|2537.5|2542|2536|2543.5|2537.5|2541.8|2535.8|13
1603760400000|2020-10-27 01:00:00|2547.8|2536.5|2539.6|2533.6|2547.8|2537.9|2539.1|2533.1|30
1603760700000|2020-10-27 01:05:00|2539.9|2533.9|2536.6|2530.6|2539.9|2533.9|2536.6|2530.6|24
1603761000000|2020-10-27 01:10:00|2536.1|2530.1|2535.1|2529.1|2538.1|2532.1|2533.6|2527.6|35
1603761300000|2020-10-27 01:15:00|2535.4|2529.4|2537.6|2531.6|2538.4|2532.4|2535.1|2529.1|74
1603761600000|2020-10-27 01:20:00|2537.4|2531.4|2537.1|2531.1|2538.1|2532.1|2534.4|2528.4|53
1603761900000|2020-10-27 01:25:00|2537.4|2531.4|2535.9|2529.9|2537.4|2531.4|2535.1|2529.1|40
1603762200000|2020-10-27 01:30:00|2535.6|2529.6|2534.9|2528.9|2535.6|2529.6|2534.1|2528.1|64
1603762500000|2020-10-27 01:35:00|2535.1|2529.1|2537.6|2531.6|2537.6|2531.6|2534.9|2528.9|62
1603762800000|2020-10-27 01:40:00|2537.4|2531.4|2536.9|2530.9|2537.6|2531.6|2536.9|2530.9|33
1603763100000|2020-10-27 01:45:00|2536.6|2530.6|2535.6|2529.6|2537.1|2531.1|2535.1|2529.1|54
1603763400000|2020-10-27 01:50:00|2535.4|2529.4|2533.9|2527.9|2535.6|2529.6|2532.4|2526.4|49
1603763700000|2020-10-27 01:55:00|2534.1|2528.1|2535.1|2529.1|2535.9|2529.9|2532.6|2526.6|50
1603764000000|2020-10-27 02:00:00|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.1|2528.1|8
1603764300000|2020-10-27 02:05:00|2534.9|2528.9|2534.4|2528.4|2535.9|2529.9|2533.9|2527.9|19
1603764600000|2020-10-27 02:10:00|2534.6|2528.6|2535.6|2529.6|2535.9|2529.9|2534.4|2528.4|29
1603764900000|2020-10-27 02:15:00|2536.4|2530.4|2538.1|2532.1|2538.1|2532.1|2536.1|2530.1|5
1603765200000|2020-10-27 02:20:00|2537.9|2531.9|2535.4|2529.4|2537.9|2531.9|2535.1|2529.1|14
1603765500000|2020-10-27 02:25:00|2535.1|2529.1|2535.4|2529.4|2536.1|2530.1|2534.6|2528.6|17
1603765800000|2020-10-27 02:30:00|2535.6|2529.6|2535.4|2529.4|2538.1|2532.1|2534.4|2528.4|45
1603766100000|2020-10-27 02:35:00|2535.1|2529.1|2534.1|2528.1|2535.4|2529.4|2533.6|2527.6|46
1603766400000|2020-10-27 02:40:00|2534.4|2528.4|2535.6|2529.6|2535.6|2529.6|2534.1|2528.1|12
1603766700000|2020-10-27 02:45:00|2535.9|2529.9|2538.4|2532.4|2539.1|2533.1|2535.9|2529.9|22
1603767000000|2020-10-27 02:50:00|2538.1|2532.1|2538.6|2532.6|2539.1|2533.1|2538.1|2532.1|17
1603767300000|2020-10-27 02:55:00|2538.9|2532.9|2540.1|2534.1|2540.4|2534.4|2538.6|2532.6|22
1603767600000|2020-10-27 03:00:00|2540.6|2534.6|2538.9|2532.9|2541.1|2535.1|2538.9|2532.9|16
1603767900000|2020-10-27 03:05:00|2539.1|2533.1|2538.6|2532.6|2539.4|2533.4|2538.6|2532.6|6
1603768200000|2020-10-27 03:10:00|2538.9|2532.9|2537.1|2531.1|2540.1|2534.1|2537.1|2531.1|17
1603768500000|2020-10-27 03:15:00|2536.9|2530.9|2537.1|2531.1|2537.6|2531.6|2536.6|2530.6|5
1603768800000|2020-10-27 03:20:00|2537.4|2531.4|2537.4|2531.4|2538.9|2532.9|2537.4|2531.4|15
1603769100000|2020-10-27 03:25:00|2537.6|2531.6|2536.4|2530.4|2538.4|2532.4|2535.9|2529.9|33
1603769400000|2020-10-27 03:30:00|2535.9|2529.9|2538.4|2532.4|2538.4|2532.4|2535.9|2529.9|11
1603769700000|2020-10-27 03:35:00|2538.6|2532.6|2539.1|2533.1|2539.6|2533.6|2538.6|2532.6|6
1603770000000|2020-10-27 03:40:00|2539.4|2533.4|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|4
1603770300000|2020-10-27 03:45:00|2538.9|2532.9|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|3
1603770600000|2020-10-27 03:50:00|2539.4|2533.4|2538.9|2532.9|2540.6|2534.6|2538.9|2532.9|9
1603770900000|2020-10-27 03:55:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|6
1603771200000|2020-10-27 04:00:00|2538.6|2532.6|2538.9|2532.9|2539.6|2533.6|2538.1|2532.1|8
1603771800000|2020-10-27 04:10:00|2539.1|2533.1|2539.1|2533.1|2540.1|2534.1|2538.9|2532.9|8
1603772100000|2020-10-27 04:15:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|4
1603772400000|2020-10-27 04:20:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|6
1603772700000|2020-10-27 04:25:00|2538.9|2532.9|2539.1|2533.1|2539.4|2533.4|2538.9|2532.9|6
1603773000000|2020-10-27 04:30:00|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1603773300000|2020-10-27 04:35:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1603773600000|2020-10-27 04:40:00|2539.1|2533.1|2540.6|2534.6|2540.9|2534.9|2539.1|2533.1|10
1603773900000|2020-10-27 04:45:00|2540.9|2534.9|2541.1|2535.1|2541.4|2535.4|2540.6|2534.6|10
1603774200000|2020-10-27 04:50:00|2541.4|2535.4|2540.6|2534.6|2541.9|2535.9|2539.6|2533.6|13
1603774500000|2020-10-27 04:55:00|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2540.1|2534.1|5
1603774800000|2020-10-27 05:00:00|2540.6|2534.6|2540.9|2534.9|2540.9|2534.9|2540.6|2534.6|2
1603775100000|2020-10-27 05:05:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1603775400000|2020-10-27 05:10:00|2540.4|2534.4|2539.9|2533.9|2540.4|2534.4|2539.6|2533.6|4
1603775700000|2020-10-27 05:15:00|2540.1|2534.1|2540.4|2534.4|2540.6|2534.6|2539.9|2533.9|6
1603776300000|2020-10-27 05:25:00|2540.9|2534.9|2541.9|2535.9|2541.9|2535.9|2540.9|2534.9|3
1603776600000|2020-10-27 05:30:00|2542.1|2536.1|2541.6|2535.6|2543.1|2537.1|2540.4|2534.4|30
1603776900000|2020-10-27 05:35:00|2541.9|2535.9|2543.4|2537.4|2544.4|2538.4|2541.9|2535.9|22
1603777200000|2020-10-27 05:40:00|2543.6|2537.6|2543.4|2537.4|2543.9|2537.9|2542.9|2536.9|11
1603777500000|2020-10-27 05:45:00|2543.6|2537.6|2546.6|2540.6|2546.6|2540.6|2543.6|2537.6|11
1603777800000|2020-10-27 05:50:00|2547.4|2541.4|2550.1|2544.1|2550.1|2544.1|2546.1|2540.1|37
1603778100000|2020-10-27 05:55:00|2549.9|2543.9|2547.9|2541.9|2549.9|2543.9|2546.6|2540.6|43
1603778400000|2020-10-27 06:00:00|2548.1|2542.1|2547.4|2541.4|2548.9|2542.9|2546.6|2540.6|45
1603778700000|2020-10-27 06:05:00|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|4
1603779000000|2020-10-27 06:10:00|2548.9|2542.9|2550.4|2544.4|2550.4|2544.4|2548.9|2542.9|12
1603779300000|2020-10-27 06:15:00|2550.9|2544.9|2552.9|2546.9|2554.1|2548.1|2550.9|2544.9|37
1603779600000|2020-10-27 06:20:00|2553.4|2547.4|2552.1|2546.1|2553.6|2547.6|2551.9|2545.9|20
1603779900000|2020-10-27 06:25:00|2552.4|2546.4|2550.9|2544.9|2552.4|2546.4|2550.6|2544.6|8
1603780200000|2020-10-27 06:30:00|2550.6|2544.6|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|11
1603780500000|2020-10-27 06:35:00|2550.4|2544.4|2548.1|2542.1|2550.4|2544.4|2547.4|2541.4|30
1603780800000|2020-10-27 06:40:00|2547.9|2541.9|2546.4|2540.4|2549.4|2543.4|2546.1|2540.1|26
1603781100000|2020-10-27 06:45:00|2546.1|2540.1|2541.1|2535.1|2546.4|2540.4|2541.1|2535.1|74
1603781400000|2020-10-27 06:50:00|2540.9|2534.9|2540.1|2534.1|2541.1|2535.1|2538.4|2532.4|32
1603781700000|2020-10-27 06:55:00|2539.9|2533.9|2538.6|2532.6|2539.9|2533.9|2536.9|2530.9|42
1603782000000|2020-10-27 07:00:00|2539.1|2533.1|2540.1|2534.1|2541.4|2535.4|2538.9|2532.9|17
1603782300000|2020-10-27 07:05:00|2539.9|2533.9|2538.6|2532.6|2539.9|2533.9|2538.6|2532.6|7
1603782600000|2020-10-27 07:10:00|2539.1|2533.1|2537.9|2531.9|2539.6|2533.6|2536.6|2530.6|30
1603782900000|2020-10-27 07:15:00|2537.6|2531.6|2533.1|2527.1|2537.6|2531.6|2531.4|2525.4|32
1603783200000|2020-10-27 07:20:00|2533.4|2527.4|2535.1|2529.1|2535.1|2529.1|2533.4|2527.4|14
1603783500000|2020-10-27 07:25:00|2535.4|2529.4|2534.1|2528.1|2536.6|2530.6|2534.1|2528.1|17
1603783800000|2020-10-27 07:30:00|2534.4|2528.4|2536.9|2530.9|2537.9|2531.9|2534.1|2528.1|17
1603784100000|2020-10-27 07:35:00|2537.1|2531.1|2540.1|2534.1|2541.1|2535.1|2537.1|2531.1|21
1603784400000|2020-10-27 07:40:00|2539.9|2533.9|2539.6|2533.6|2540.4|2534.4|2539.6|2533.6|3
1603784700000|2020-10-27 07:45:00|2539.9|2533.9|2541.6|2535.6|2544.1|2538.1|2539.9|2533.9|18
1603785000000|2020-10-27 07:50:00|2541.4|2535.4|2539.9|2533.9|2541.4|2535.4|2539.9|2533.9|6
1603785300000|2020-10-27 07:55:00|2540.1|2534.1|2534.4|2528.4|2540.4|2534.4|2534.4|2528.4|12
1603785600000|2020-10-27 08:00:00|2534.6|2528.6|2538.6|2532.6|2539.4|2533.4|2534.4|2528.4|65
1603785900000|2020-10-27 08:05:00|2538.9|2532.9|2540.9|2534.9|2543.1|2537.1|2538.4|2532.4|30
1603786200000|2020-10-27 08:10:00|2540.6|2534.6|2536.1|2530.1|2541.1|2535.1|2535.4|2529.4|42
1603786500000|2020-10-27 08:15:00|2536.4|2530.4|2540.9|2534.9|2541.6|2535.6|2536.4|2530.4|69
1603786800000|2020-10-27 08:20:00|2541.1|2535.1|2540.4|2534.4|2543.9|2537.9|2539.1|2533.1|70
1603787100000|2020-10-27 08:25:00|2539.6|2533.6|2541.9|2535.9|2542.1|2536.1|2539.1|2533.1|65
1603787400000|2020-10-27 08:30:00|2542.1|2536.1|2548.9|2542.9|2548.9|2542.9|2541.9|2535.9|54
1603787700000|2020-10-27 08:35:00|2549.1|2543.1|2548.9|2542.9|2549.9|2543.9|2548.4|2542.4|29
1603788000000|2020-10-27 08:40:00|2549.4|2543.4|2552.9|2546.9|2553.6|2547.6|2548.9|2542.9|52
1603788300000|2020-10-27 08:45:00|2552.6|2546.6|2553.1|2547.1|2554.1|2548.1|2552.4|2546.4|35
1603788600000|2020-10-27 08:50:00|2552.9|2546.9|2554.4|2548.4|2554.4|2548.4|2551.6|2545.6|24
1603788900000|2020-10-27 08:55:00|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2552.4|2546.4|28
1603789200000|2020-10-27 09:00:00|2554.4|2548.4|2557.4|2551.4|2557.4|2551.4|2553.9|2547.9|42
1603789500000|2020-10-27 09:05:00|2557.6|2551.6|2556.4|2550.4|2559.6|2553.6|2556.4|2550.4|30
1603789800000|2020-10-27 09:10:00|2556.1|2550.1|2556.1|2550.1|2557.4|2551.4|2554.6|2548.6|39
1603790100000|2020-10-27 09:15:00|2555.9|2549.9|2553.6|2547.6|2556.6|2550.6|2553.6|2547.6|33
1603790400000|2020-10-27 09:20:00|2553.9|2547.9|2551.1|2545.1|2557.1|2551.1|2551.1|2545.1|44
1603790700000|2020-10-27 09:25:00|2551.4|2545.4|2551.9|2545.9|2552.6|2546.6|2551.1|2545.1|34
1603791000000|2020-10-27 09:30:00|2552.1|2546.1|2554.4|2548.4|2555.1|2549.1|2550.6|2544.6|39
1603791300000|2020-10-27 09:35:00|2554.6|2548.6|2551.1|2545.1|2554.6|2548.6|2548.6|2542.6|33
1603791600000|2020-10-27 09:40:00|2551.4|2545.4|2547.6|2541.6|2553.6|2547.6|2545.9|2539.9|51
1603791900000|2020-10-27 09:45:00|2547.9|2541.9|2550.6|2544.6|2550.6|2544.6|2547.6|2541.6|28
1603792200000|2020-10-27 09:50:00|2550.9|2544.9|2551.6|2545.6|2552.6|2546.6|2550.9|2544.9|24
1603792500000|2020-10-27 09:55:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2549.4|2543.4|41
1603792800000|2020-10-27 10:00:00|2550.4|2544.4|2553.1|2547.1|2553.9|2547.9|2550.4|2544.4|28
1603793100000|2020-10-27 10:05:00|2553.6|2547.6|2554.4|2548.4|2555.4|2549.4|2553.6|2547.6|24
1603793400000|2020-10-27 10:10:00|2554.1|2548.1|2557.6|2551.6|2558.1|2552.1|2553.4|2547.4|33
1603793700000|2020-10-27 10:15:00|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|17
1603794000000|2020-10-27 10:20:00|2557.6|2551.6|2554.9|2548.9|2558.1|2552.1|2554.4|2548.4|22
1603794300000|2020-10-27 10:25:00|2555.1|2549.1|2552.1|2546.1|2555.4|2549.4|2551.4|2545.4|28
1603794600000|2020-10-27 10:30:00|2551.9|2545.9|2552.1|2546.1|2553.9|2547.9|2551.9|2545.9|22
1603794900000|2020-10-27 10:35:00|2551.9|2545.9|2550.1|2544.1|2551.9|2545.9|2549.4|2543.4|21
1603795200000|2020-10-27 10:40:00|2549.9|2543.9|2553.4|2547.4|2554.4|2548.4|2548.4|2542.4|44
1603795500000|2020-10-27 10:45:00|2553.6|2547.6|2551.9|2545.9|2553.9|2547.9|2551.1|2545.1|27
1603795800000|2020-10-27 10:50:00|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2550.9|2544.9|18
1603796100000|2020-10-27 10:55:00|2552.1|2546.1|2552.6|2546.6|2554.4|2548.4|2550.6|2544.6|37
1603796400000|2020-10-27 11:00:00|2552.9|2546.9|2554.1|2548.1|2554.9|2548.9|2552.9|2546.9|26
1603796700000|2020-10-27 11:05:00|2554.4|2548.4|2552.4|2546.4|2554.4|2548.4|2551.6|2545.6|21
1603797000000|2020-10-27 11:10:00|2552.1|2546.1|2552.1|2546.1|2552.9|2546.9|2551.9|2545.9|16
1603797300000|2020-10-27 11:15:00|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|7
1603797600000|2020-10-27 11:20:00|2552.6|2546.6|2548.6|2542.6|2552.9|2546.9|2548.4|2542.4|31
1603797900000|2020-10-27 11:25:00|2548.9|2542.9|2550.1|2544.1|2550.4|2544.4|2548.6|2542.6|29
1603798200000|2020-10-27 11:30:00|2549.9|2543.9|2549.4|2543.4|2549.9|2543.9|2548.6|2542.6|22
1603798500000|2020-10-27 11:35:00|2549.6|2543.6|2553.1|2547.1|2553.6|2547.6|2549.6|2543.6|39
1603798800000|2020-10-27 11:40:00|2553.4|2547.4|2553.9|2547.9|2554.6|2548.6|2551.6|2545.6|37
1603799100000|2020-10-27 11:45:00|2554.1|2548.1|2555.6|2549.6|2555.9|2549.9|2554.1|2548.1|29
1603799400000|2020-10-27 11:50:00|2555.4|2549.4|2557.4|2551.4|2558.1|2552.1|2554.6|2548.6|27
1603799700000|2020-10-27 11:55:00|2557.1|2551.1|2557.1|2551.1|2558.4|2552.4|2557.1|2551.1|16
1603800000000|2020-10-27 12:00:00|2557.4|2551.4|2557.6|2551.6|2558.1|2552.1|2555.1|2549.1|25
1603800300000|2020-10-27 12:05:00|2557.9|2551.9|2555.6|2549.6|2558.1|2552.1|2555.6|2549.6|18
1603800600000|2020-10-27 12:10:00|2555.9|2549.9|2553.6|2547.6|2555.9|2549.9|2552.9|2546.9|18
1603800900000|2020-10-27 12:15:00|2553.9|2547.9|2553.6|2547.6|2555.1|2549.1|2553.6|2547.6|14
1603801200000|2020-10-27 12:20:00|2553.9|2547.9|2552.6|2546.6|2554.4|2548.4|2552.1|2546.1|15
1603801500000|2020-10-27 12:25:00|2552.4|2546.4|2551.6|2545.6|2552.9|2546.9|2551.4|2545.4|13
1603801800000|2020-10-27 12:30:00|2551.9|2545.9|2551.9|2545.9|2553.4|2547.4|2551.4|2545.4|18
1603802100000|2020-10-27 12:35:00|2552.1|2546.1|2550.6|2544.6|2553.4|2547.4|2550.1|2544.1|29
1603802400000|2020-10-27 12:40:00|2550.9|2544.9|2551.1|2545.1|2552.1|2546.1|2548.9|2542.9|36
1603802700000|2020-10-27 12:45:00|2551.4|2545.4|2555.6|2549.6|2555.6|2549.6|2551.4|2545.4|76
1603803000000|2020-10-27 12:50:00|2555.4|2549.4|2557.1|2551.1|2557.6|2551.6|2554.1|2548.1|115
1603803300000|2020-10-27 12:55:00|2556.9|2550.9|2553.1|2547.1|2556.9|2550.9|2552.4|2546.4|73
1603803600000|2020-10-27 13:00:00|2552.6|2546.6|2546.1|2540.1|2552.6|2546.6|2543.4|2537.4|227
1603803900000|2020-10-27 13:05:00|2545.9|2539.9|2549.1|2543.1|2549.1|2543.1|2544.9|2538.9|82
1603804200000|2020-10-27 13:10:00|2548.9|2542.9|2546.9|2540.9|2549.1|2543.1|2544.4|2538.4|122
1603804500000|2020-10-27 13:15:00|2546.6|2540.6|2544.9|2538.9|2547.1|2541.1|2543.6|2537.6|60
1603804800000|2020-10-27 13:20:00|2545.1|2539.1|2545.4|2539.4|2546.1|2540.1|2542.4|2536.4|86
1603805100000|2020-10-27 13:25:00|2545.6|2539.6|2545.1|2539.1|2547.1|2541.1|2542.6|2536.6|67
1603805400000|2020-10-27 13:30:00|2545.4|2539.4|2543.1|2537.1|2545.6|2539.6|2542.1|2536.1|49
1603805700000|2020-10-27 13:35:00|2542.9|2536.9|2545.1|2539.1|2548.6|2542.6|2542.6|2536.6|75
1603806000000|2020-10-27 13:40:00|2544.9|2538.9|2542.4|2536.4|2546.6|2540.6|2542.1|2536.1|78
1603806300000|2020-10-27 13:45:00|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2538.6|2532.6|72
1603806600000|2020-10-27 13:50:00|2540.9|2534.9|2541.1|2535.1|2542.4|2536.4|2539.6|2533.6|63
1603806900000|2020-10-27 13:55:00|2541.4|2535.4|2536.9|2530.9|2542.1|2536.1|2536.9|2530.9|58
1603807200000|2020-10-27 14:00:00|2537.9|2531.9|2539.9|2533.9|2540.6|2534.6|2537.6|2531.6|56
1603807500000|2020-10-27 14:05:00|2540.1|2534.1|2541.4|2535.4|2542.6|2536.6|2539.4|2533.4|48
1603807800000|2020-10-27 14:10:00|2541.6|2535.6|2543.4|2537.4|2543.9|2537.9|2541.6|2535.6|31
1603808100000|2020-10-27 14:15:00|2543.6|2537.6|2543.1|2537.1|2544.1|2538.1|2541.6|2535.6|51
1603808400000|2020-10-27 14:20:00|2543.4|2537.4|2545.4|2539.4|2545.4|2539.4|2543.4|2537.4|41
1603808700000|2020-10-27 14:25:00|2545.6|2539.6|2549.4|2543.4|2549.4|2543.4|2545.1|2539.1|40
1603809000000|2020-10-27 14:30:00|2549.1|2543.1|2552.9|2546.9|2553.9|2547.9|2547.9|2541.9|76
1603809300000|2020-10-27 14:35:00|2553.1|2547.1|2549.9|2543.9|2553.4|2547.4|2549.6|2543.6|61
1603809600000|2020-10-27 14:40:00|2550.1|2544.1|2548.9|2542.9|2551.6|2545.6|2548.1|2542.1|74
1603809900000|2020-10-27 14:45:00|2549.1|2543.1|2550.9|2544.9|2552.1|2546.1|2548.9|2542.9|76
1603810200000|2020-10-27 14:50:00|2551.1|2545.1|2554.9|2548.9|2555.1|2549.1|2550.9|2544.9|49
1603810500000|2020-10-27 14:55:00|2554.6|2548.6|2555.4|2549.4|2556.1|2550.1|2554.6|2548.6|63
1603810800000|2020-10-27 15:00:00|2555.6|2549.6|2556.6|2550.6|2557.4|2551.4|2554.9|2548.9|45
1603811100000|2020-10-27 15:05:00|2556.9|2550.9|2555.9|2549.9|2557.6|2551.6|2555.6|2549.6|60
1603811400000|2020-10-27 15:10:00|2555.6|2549.6|2554.4|2548.4|2557.4|2551.4|2553.4|2547.4|45
1603811700000|2020-10-27 15:15:00|2554.6|2548.6|2553.4|2547.4|2555.9|2549.9|2551.4|2545.4|68
1603812000000|2020-10-27 15:20:00|2553.1|2547.1|2546.9|2540.9|2553.1|2547.1|2546.9|2540.9|71
1603812300000|2020-10-27 15:25:00|2546.6|2540.6|2545.4|2539.4|2548.4|2542.4|2544.6|2538.6|76
1603812600000|2020-10-27 15:30:00|2546.1|2540.1|2544.6|2538.6|2546.6|2540.6|2543.6|2537.6|61
1603812900000|2020-10-27 15:35:00|2544.9|2538.9|2546.1|2540.1|2547.1|2541.1|2543.9|2537.9|67
1603813200000|2020-10-27 15:40:00|2546.4|2540.4|2546.9|2540.9|2549.6|2543.6|2545.4|2539.4|50
1603813500000|2020-10-27 15:45:00|2547.1|2541.1|2547.6|2541.6|2548.6|2542.6|2544.4|2538.4|72
1603813800000|2020-10-27 15:50:00|2546.4|2540.4|2549.1|2543.1|2549.6|2543.6|2546.1|2540.1|67
1603814100000|2020-10-27 15:55:00|2549.4|2543.4|2545.1|2539.1|2551.4|2545.4|2544.4|2538.4|172
1603814400000|2020-10-27 16:00:00|2545.6|2539.6|2544.9|2538.9|2546.6|2540.6|2543.9|2537.9|70
1603814700000|2020-10-27 16:05:00|2545.1|2539.1|2547.9|2541.9|2549.6|2543.6|2544.9|2538.9|72
1603815000000|2020-10-27 16:10:00|2548.1|2542.1|2546.1|2540.1|2548.6|2542.6|2545.6|2539.6|29
1603815300000|2020-10-27 16:15:00|2546.4|2540.4|2544.4|2538.4|2547.6|2541.6|2544.1|2538.1|38
1603815600000|2020-10-27 16:20:00|2544.1|2538.1|2545.6|2539.6|2546.9|2540.9|2543.9|2537.9|34
1603815900000|2020-10-27 16:25:00|2545.9|2539.9|2546.6|2540.6|2547.9|2541.9|2545.1|2539.1|39
1603816200000|2020-10-27 16:30:00|2546.4|2540.4|2547.1|2541.1|2547.9|2541.9|2546.4|2540.4|32
1603816500000|2020-10-27 16:35:00|2546.6|2540.6|2549.1|2543.1|2549.1|2543.1|2546.4|2540.4|21
1603816800000|2020-10-27 16:40:00|2548.9|2542.9|2548.1|2542.1|2549.1|2543.1|2547.9|2541.9|13
1603817100000|2020-10-27 16:45:00|2548.4|2542.4|2549.6|2543.6|2549.6|2543.6|2548.1|2542.1|22
1603817400000|2020-10-27 16:50:00|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2548.6|2542.6|19
1603817700000|2020-10-27 16:55:00|2549.4|2543.4|2549|2543|2549.4|2543.4|2547.5|2541.5|41
1603818000000|2020-10-27 17:00:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|7
1603818300000|2020-10-27 17:05:00|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|4
1603818900000|2020-10-27 17:15:00|2549|2543|2549|2543|2549.1|2543.1|2549|2543|5
1603819200000|2020-10-27 17:20:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549|2543|3
1603819800000|2020-10-27 17:30:00|2549.4|2543.4|2549.5|2543.5|2549.5|2543.5|2549.4|2543.4|2
1603820100000|2020-10-27 17:35:00|2550.6|2544.6|2551.5|2545.5|2551.5|2545.5|2550.6|2544.6|4
1603820400000|2020-10-27 17:40:00|2551.3|2545.3|2551|2545|2551.3|2545.3|2550.8|2544.8|4
1603820700000|2020-10-27 17:45:00|2550.8|2544.8|2549.1|2543.1|2550.8|2544.8|2547.6|2541.6|41
1603821000000|2020-10-27 17:50:00|2549.5|2543.5|2549.8|2543.8|2550|2544|2549.5|2543.5|4
1603821300000|2020-10-27 17:55:00|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1603846800000|2020-10-28 01:00:00|2551|2539.8|2538.6|2532.6|2551|2539.8|2535.9|2529.9|33
1603847100000|2020-10-28 01:05:00|2538.1|2532.1|2534.4|2528.4|2538.1|2532.1|2534.1|2528.1|36
1603847400000|2020-10-28 01:10:00|2534.6|2528.6|2540.1|2534.1|2542.6|2536.6|2534.6|2528.6|56
1603847700000|2020-10-28 01:15:00|2539.9|2533.9|2538.6|2532.6|2542.4|2536.4|2538.4|2532.4|59
1603848000000|2020-10-28 01:20:00|2538.9|2532.9|2539.4|2533.4|2540.1|2534.1|2537.6|2531.6|32
1603848300000|2020-10-28 01:25:00|2539.6|2533.6|2540.4|2534.4|2540.9|2534.9|2539.6|2533.6|9
1603848600000|2020-10-28 01:30:00|2540.6|2534.6|2546.4|2540.4|2546.6|2540.6|2540.6|2534.6|46
1603848900000|2020-10-28 01:35:00|2546.6|2540.6|2548.9|2542.9|2550.1|2544.1|2546.1|2540.1|46
1603849200000|2020-10-28 01:40:00|2549.1|2543.1|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|20
1603849500000|2020-10-28 01:45:00|2550.6|2544.6|2549.9|2543.9|2552.4|2546.4|2549.9|2543.9|57
1603849800000|2020-10-28 01:50:00|2550.1|2544.1|2554.1|2548.1|2554.9|2548.9|2550.1|2544.1|91
1603850100000|2020-10-28 01:55:00|2554.4|2548.4|2553.6|2547.6|2555.1|2549.1|2552.6|2546.6|87
1603850400000|2020-10-28 02:00:00|2553.9|2547.9|2554.9|2548.9|2555.9|2549.9|2553.1|2547.1|22
1603850700000|2020-10-28 02:05:00|2555.4|2549.4|2554.9|2548.9|2555.9|2549.9|2554.9|2548.9|29
1603851000000|2020-10-28 02:10:00|2555.1|2549.1|2551.6|2545.6|2555.6|2549.6|2551.1|2545.1|42
1603851600000|2020-10-28 02:20:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1603851900000|2020-10-28 02:25:00|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2551.6|2545.6|5
1603852200000|2020-10-28 02:30:00|2551.9|2545.9|2552.4|2546.4|2552.9|2546.9|2551.6|2545.6|59
1603852500000|2020-10-28 02:35:00|2552.1|2546.1|2554.6|2548.6|2554.6|2548.6|2551.9|2545.9|19
1603852800000|2020-10-28 02:40:00|2554.4|2548.4|2554.9|2548.9|2556.1|2550.1|2554.1|2548.1|25
1603853100000|2020-10-28 02:45:00|2555.1|2549.1|2554.1|2548.1|2555.1|2549.1|2554.1|2548.1|31
1603853400000|2020-10-28 02:50:00|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2553.4|2547.4|21
1603853700000|2020-10-28 02:55:00|2555.1|2549.1|2552.4|2546.4|2555.1|2549.1|2551.9|2545.9|17
1603854000000|2020-10-28 03:00:00|2552.9|2546.9|2553.1|2547.1|2553.6|2547.6|2552.6|2546.6|7
1603854300000|2020-10-28 03:05:00|2552.4|2546.4|2557.1|2551.1|2557.4|2551.4|2551.9|2545.9|39
1603854600000|2020-10-28 03:10:00|2557.4|2551.4|2557.6|2551.6|2557.9|2551.9|2555.4|2549.4|34
1603854900000|2020-10-28 03:15:00|2557.4|2551.4|2555.6|2549.6|2557.4|2551.4|2554.4|2548.4|36
1603855200000|2020-10-28 03:20:00|2555.9|2549.9|2556.4|2550.4|2556.9|2550.9|2555.4|2549.4|39
1603855500000|2020-10-28 03:25:00|2556.6|2550.6|2554.1|2548.1|2557.4|2551.4|2554.1|2548.1|109
1603855800000|2020-10-28 03:30:00|2553.4|2547.4|2551.4|2545.4|2553.4|2547.4|2550.9|2544.9|13
1603856100000|2020-10-28 03:35:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1603856400000|2020-10-28 03:40:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|3
1603856700000|2020-10-28 03:45:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|3
1603857000000|2020-10-28 03:50:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|5
1603857300000|2020-10-28 03:55:00|2551.1|2545.1|2551.9|2545.9|2552.1|2546.1|2551.1|2545.1|5
1603857600000|2020-10-28 04:00:00|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|6
1603857900000|2020-10-28 04:05:00|2552.4|2546.4|2552.6|2546.6|2553.1|2547.1|2552.4|2546.4|8
1603858200000|2020-10-28 04:10:00|2552.4|2546.4|2552.6|2546.6|2553.1|2547.1|2552.4|2546.4|9
1603858500000|2020-10-28 04:15:00|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.4|2545.4|7
1603858800000|2020-10-28 04:20:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|7
1603859100000|2020-10-28 04:25:00|2551.1|2545.1|2552.1|2546.1|2552.1|2546.1|2551.1|2545.1|5
1603859400000|2020-10-28 04:30:00|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|7
1603859700000|2020-10-28 04:35:00|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|5
1603860000000|2020-10-28 04:40:00|2552.1|2546.1|2552.6|2546.6|2553.4|2547.4|2552.1|2546.1|9
1603860300000|2020-10-28 04:45:00|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|8
1603860600000|2020-10-28 04:50:00|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2551.6|2545.6|5
1603861500000|2020-10-28 05:05:00|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1603863000000|2020-10-28 05:30:00|2553.1|2547.1|2551.4|2545.4|2555.4|2549.4|2550.9|2544.9|41
1603863300000|2020-10-28 05:35:00|2551.6|2545.6|2556.1|2550.1|2556.6|2550.6|2551.4|2545.4|52
1603863600000|2020-10-28 05:40:00|2556.4|2550.4|2564.9|2558.9|2564.9|2558.9|2555.9|2549.9|80
1603863900000|2020-10-28 05:45:00|2565.6|2559.6|2572.1|2566.1|2572.1|2566.1|2563.9|2557.9|82
1603864200000|2020-10-28 05:50:00|2571.9|2565.9|2570.1|2564.1|2572.4|2566.4|2569.1|2563.1|72
1603864500000|2020-10-28 05:55:00|2569.9|2563.9|2572.1|2566.1|2573.4|2567.4|2569.9|2563.9|53
1603864800000|2020-10-28 06:00:00|2571.9|2565.9|2579.6|2573.6|2580.1|2574.1|2571.6|2565.6|105
1603865100000|2020-10-28 06:05:00|2580.1|2574.1|2583.4|2577.4|2583.4|2577.4|2577.4|2571.4|75
1603865400000|2020-10-28 06:10:00|2582.9|2576.9|2583.6|2577.6|2584.1|2578.1|2580.9|2574.9|91
1603865700000|2020-10-28 06:15:00|2583.1|2577.1|2589.1|2583.1|2589.1|2583.1|2581.6|2575.6|76
1603866000000|2020-10-28 06:20:00|2588.9|2582.9|2593.4|2587.4|2595.9|2589.9|2588.6|2582.6|121
1603866300000|2020-10-28 06:25:00|2593.1|2587.1|2592.4|2586.4|2595.1|2589.1|2589.9|2583.9|63
1603866600000|2020-10-28 06:30:00|2592.1|2586.1|2589.1|2583.1|2595.1|2589.1|2587.6|2581.6|64
1603866900000|2020-10-28 06:35:00|2589.4|2583.4|2590.6|2584.6|2591.1|2585.1|2586.9|2580.9|59
1603867200000|2020-10-28 06:40:00|2590.9|2584.9|2589.4|2583.4|2592.9|2586.9|2589.4|2583.4|68
1603867500000|2020-10-28 06:45:00|2589.6|2583.6|2586.4|2580.4|2589.9|2583.9|2584.6|2578.6|84
1603867800000|2020-10-28 06:50:00|2586.6|2580.6|2581.9|2575.9|2586.6|2580.6|2581.6|2575.6|41
1603868100000|2020-10-28 06:55:00|2581.6|2575.6|2586.9|2580.9|2586.9|2580.9|2581.6|2575.6|42
1603868400000|2020-10-28 07:00:00|2586.4|2580.4|2586.4|2580.4|2587.1|2581.1|2584.4|2578.4|17
1603868700000|2020-10-28 07:05:00|2586.1|2580.1|2582.6|2576.6|2586.4|2580.4|2582.6|2576.6|22
1603869000000|2020-10-28 07:10:00|2582.4|2576.4|2583.9|2577.9|2585.6|2579.6|2580.6|2574.6|31
1603869300000|2020-10-28 07:15:00|2583.6|2577.6|2583.6|2577.6|2584.1|2578.1|2582.4|2576.4|20
1603869600000|2020-10-28 07:20:00|2583.1|2577.1|2577.6|2571.6|2583.1|2577.1|2577.1|2571.1|18
1603869900000|2020-10-28 07:25:00|2577.4|2571.4|2585.9|2579.9|2587.6|2581.6|2577.4|2571.4|59
1603870200000|2020-10-28 07:30:00|2585.6|2579.6|2586.6|2580.6|2586.9|2580.9|2585.1|2579.1|13
1603870500000|2020-10-28 07:35:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2585.9|2579.9|23
1603870800000|2020-10-28 07:40:00|2586.9|2580.9|2585.6|2579.6|2586.9|2580.9|2585.1|2579.1|18
1603871100000|2020-10-28 07:45:00|2585.4|2579.4|2589.1|2583.1|2590.1|2584.1|2585.4|2579.4|13
1603871400000|2020-10-28 07:50:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2587.9|2581.9|9
1603871700000|2020-10-28 07:55:00|2588.6|2582.6|2585.9|2579.9|2590.4|2584.4|2585.9|2579.9|18
1603872000000|2020-10-28 08:00:00|2585.6|2579.6|2587.6|2581.6|2593.4|2587.4|2585.6|2579.6|80
1603872300000|2020-10-28 08:05:00|2587.9|2581.9|2584.6|2578.6|2587.9|2581.9|2583.9|2577.9|48
1603872600000|2020-10-28 08:10:00|2584.9|2578.9|2587.1|2581.1|2588.6|2582.6|2584.9|2578.9|44
1603872900000|2020-10-28 08:15:00|2586.6|2580.6|2580.6|2574.6|2587.4|2581.4|2580.4|2574.4|55
1603873200000|2020-10-28 08:20:00|2579.9|2573.9|2575.4|2569.4|2579.9|2573.9|2574.4|2568.4|80
1603873500000|2020-10-28 08:25:00|2575.6|2569.6|2567.1|2561.1|2575.9|2569.9|2567.1|2561.1|79
1603873800000|2020-10-28 08:30:00|2567.4|2561.4|2568.6|2562.6|2569.6|2563.6|2566.9|2560.9|55
1603874100000|2020-10-28 08:35:00|2568.4|2562.4|2566.6|2560.6|2568.6|2562.6|2565.4|2559.4|54
1603874400000|2020-10-28 08:40:00|2566.9|2560.9|2561.9|2555.9|2567.1|2561.1|2561.4|2555.4|39
1603874700000|2020-10-28 08:45:00|2561.6|2555.6|2559.9|2553.9|2562.4|2556.4|2554.4|2548.4|86
1603875000000|2020-10-28 08:50:00|2559.6|2553.6|2560.4|2554.4|2564.4|2558.4|2556.6|2550.6|78
1603875300000|2020-10-28 08:55:00|2560.6|2554.6|2565.4|2559.4|2566.4|2560.4|2559.1|2553.1|45
1603875600000|2020-10-28 09:00:00|2565.9|2559.9|2568.4|2562.4|2568.6|2562.6|2565.1|2559.1|31
1603875900000|2020-10-28 09:05:00|2568.1|2562.1|2571.9|2565.9|2571.9|2565.9|2567.4|2561.4|55
1603876200000|2020-10-28 09:10:00|2571.4|2565.4|2575.1|2569.1|2576.1|2570.1|2570.1|2564.1|41
1603876500000|2020-10-28 09:15:00|2573.9|2567.9|2571.4|2565.4|2575.1|2569.1|2571.1|2565.1|46
1603876800000|2020-10-28 09:20:00|2571.6|2565.6|2570.4|2564.4|2573.4|2567.4|2569.6|2563.6|62
1603877100000|2020-10-28 09:25:00|2569.9|2563.9|2568.1|2562.1|2572.4|2566.4|2568.1|2562.1|34
1603877400000|2020-10-28 09:30:00|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2564.9|2558.9|39
1603877700000|2020-10-28 09:35:00|2567.6|2561.6|2569.6|2563.6|2571.1|2565.1|2566.6|2560.6|43
1603878000000|2020-10-28 09:40:00|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2568.1|2562.1|26
1603878300000|2020-10-28 09:45:00|2570.6|2564.6|2570.1|2564.1|2571.1|2565.1|2569.4|2563.4|31
1603878600000|2020-10-28 09:50:00|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2568.6|2562.6|14
1603878900000|2020-10-28 09:55:00|2570.9|2564.9|2570.4|2564.4|2571.6|2565.6|2569.6|2563.6|15
1603879200000|2020-10-28 10:00:00|2571.6|2565.6|2572.6|2566.6|2572.9|2566.9|2570.6|2564.6|27
1603879500000|2020-10-28 10:05:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.6|2565.6|19
1603879800000|2020-10-28 10:10:00|2572.4|2566.4|2569.9|2563.9|2572.9|2566.9|2569.6|2563.6|14
1603880100000|2020-10-28 10:15:00|2570.1|2564.1|2567.1|2561.1|2570.1|2564.1|2565.4|2559.4|48
1603880400000|2020-10-28 10:20:00|2566.9|2560.9|2566.6|2560.6|2567.9|2561.9|2565.4|2559.4|48
1603880700000|2020-10-28 10:25:00|2566.4|2560.4|2568.6|2562.6|2569.4|2563.4|2566.1|2560.1|47
1603881000000|2020-10-28 10:30:00|2568.9|2562.9|2571.9|2565.9|2572.4|2566.4|2568.9|2562.9|20
1603881300000|2020-10-28 10:35:00|2572.1|2566.1|2572.6|2566.6|2572.9|2566.9|2571.4|2565.4|26
1603881600000|2020-10-28 10:40:00|2572.9|2566.9|2571.6|2565.6|2572.9|2566.9|2571.4|2565.4|7
1603881900000|2020-10-28 10:45:00|2571.9|2565.9|2571.4|2565.4|2572.6|2566.6|2571.1|2565.1|14
1603882200000|2020-10-28 10:50:00|2571.6|2565.6|2571.4|2565.4|2571.9|2565.9|2570.1|2564.1|18
1603882500000|2020-10-28 10:55:00|2570.9|2564.9|2571.9|2565.9|2572.1|2566.1|2570.1|2564.1|16
1603882800000|2020-10-28 11:00:00|2572.1|2566.1|2571.4|2565.4|2572.6|2566.6|2570.9|2564.9|20
1603883100000|2020-10-28 11:05:00|2571.6|2565.6|2566.1|2560.1|2571.9|2565.9|2566.1|2560.1|43
1603883400000|2020-10-28 11:10:00|2566.4|2560.4|2563.9|2557.9|2566.4|2560.4|2560.6|2554.6|34
1603883700000|2020-10-28 11:15:00|2563.6|2557.6|2565.6|2559.6|2566.4|2560.4|2563.4|2557.4|23
1603884000000|2020-10-28 11:20:00|2565.9|2559.9|2564.9|2558.9|2565.9|2559.9|2563.6|2557.6|18
1603884300000|2020-10-28 11:25:00|2565.6|2559.6|2566.9|2560.9|2567.1|2561.1|2565.1|2559.1|22
1603884600000|2020-10-28 11:30:00|2565.6|2559.6|2565.4|2559.4|2567.1|2561.1|2564.9|2558.9|17
1603884900000|2020-10-28 11:35:00|2565.1|2559.1|2563.6|2557.6|2565.6|2559.6|2561.6|2555.6|20
1603885200000|2020-10-28 11:40:00|2564.1|2558.1|2564.4|2558.4|2565.1|2559.1|2563.1|2557.1|24
1603885500000|2020-10-28 11:45:00|2564.6|2558.6|2565.9|2559.9|2566.6|2560.6|2563.9|2557.9|20
1603885800000|2020-10-28 11:50:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2564.9|2558.9|15
1603886100000|2020-10-28 11:55:00|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2564.1|2558.1|6
1603886400000|2020-10-28 12:00:00|2565.4|2559.4|2563.4|2557.4|2565.4|2559.4|2559.1|2553.1|42
1603886700000|2020-10-28 12:05:00|2563.1|2557.1|2562.1|2556.1|2563.9|2557.9|2561.4|2555.4|37
1603887000000|2020-10-28 12:10:00|2562.4|2556.4|2561.1|2555.1|2562.6|2556.6|2561.1|2555.1|9
1603887300000|2020-10-28 12:15:00|2560.9|2554.9|2542.4|2536.4|2560.9|2554.9|2542|2536|78
1603887600000|2020-10-28 12:20:00|2542.1|2536.1|2545.4|2539.4|2548.9|2542.9|2541.9|2535.9|74
1603887900000|2020-10-28 12:25:00|2546.6|2540.6|2544.9|2538.9|2548.1|2542.1|2541.9|2535.9|53
1603888200000|2020-10-28 12:30:00|2544.6|2538.6|2545.9|2539.9|2546.6|2540.6|2544.1|2538.1|39
1603888500000|2020-10-28 12:35:00|2545.6|2539.6|2536.5|2530.5|2545.6|2539.6|2536.5|2530.5|90
1603888800000|2020-10-28 12:40:00|2535.9|2529.9|2530.6|2524.6|2535.9|2529.9|2528.4|2522.4|112
1603889100000|2020-10-28 12:45:00|2531.1|2525.1|2531.1|2525.1|2532.1|2526.1|2524.1|2518.1|111
1603889400000|2020-10-28 12:50:00|2531.4|2525.4|2540.6|2534.6|2541.4|2535.4|2530.6|2524.6|152
1603889700000|2020-10-28 12:55:00|2540.9|2534.9|2537.6|2531.6|2544.1|2538.1|2537.1|2531.1|97
1603890000000|2020-10-28 13:00:00|2537.4|2531.4|2534.1|2528.1|2539.9|2533.9|2527.1|2521.1|213
1603890300000|2020-10-28 13:05:00|2533.6|2527.6|2538.1|2532.1|2540.1|2534.1|2530.6|2524.6|198
1603890600000|2020-10-28 13:10:00|2537.9|2531.9|2534.4|2528.4|2541.1|2535.1|2532.4|2526.4|114
1603890900000|2020-10-28 13:15:00|2533.9|2527.9|2533.1|2527.1|2536.1|2530.1|2532.6|2526.6|74
1603891200000|2020-10-28 13:20:00|2533.4|2527.4|2535.4|2529.4|2535.4|2529.4|2531.6|2525.6|73
1603891500000|2020-10-28 13:25:00|2535.1|2529.1|2539.6|2533.6|2539.9|2533.9|2534.9|2528.9|48
1603891800000|2020-10-28 13:30:00|2539.9|2533.9|2538.6|2532.6|2542.9|2536.9|2538.6|2532.6|106
1603892100000|2020-10-28 13:35:00|2538.4|2532.4|2541.1|2535.1|2541.6|2535.6|2536.6|2530.6|76
1603892400000|2020-10-28 13:40:00|2540.9|2534.9|2537.6|2531.6|2540.9|2534.9|2535.9|2529.9|87
1603892700000|2020-10-28 13:45:00|2537.4|2531.4|2539.4|2533.4|2541.1|2535.1|2536.1|2530.1|79
1603893000000|2020-10-28 13:50:00|2539.6|2533.6|2536.9|2530.9|2539.6|2533.6|2536.1|2530.1|69
1603893300000|2020-10-28 13:55:00|2536.4|2530.4|2540.1|2534.1|2540.1|2534.1|2535.9|2529.9|88
1603893600000|2020-10-28 14:00:00|2540.4|2534.4|2542.9|2536.9|2544.1|2538.1|2536.1|2530.1|119
1603893900000|2020-10-28 14:05:00|2543.1|2537.1|2541.6|2535.6|2543.4|2537.4|2539.9|2533.9|81
1603894200000|2020-10-28 14:10:00|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2539.1|2533.1|68
1603894500000|2020-10-28 14:15:00|2541.1|2535.1|2533.9|2527.9|2541.1|2535.1|2532.4|2526.4|82
1603894800000|2020-10-28 14:20:00|2534.1|2528.1|2530.1|2524.1|2534.9|2528.9|2529.6|2523.6|103
1603895100000|2020-10-28 14:25:00|2530.4|2524.4|2534.6|2528.6|2534.6|2528.6|2529.1|2523.1|89
1603895400000|2020-10-28 14:30:00|2534.4|2528.4|2535.4|2529.4|2538.1|2532.1|2531.1|2525.1|155
1603895700000|2020-10-28 14:35:00|2535.6|2529.6|2535.9|2529.9|2536.9|2530.9|2532.9|2526.9|82
1603896000000|2020-10-28 14:40:00|2535.6|2529.6|2528.1|2522.1|2536.1|2530.1|2526.9|2520.9|62
1603896300000|2020-10-28 14:45:00|2527.6|2521.6|2528.4|2522.4|2530.6|2524.6|2525.8|2519.8|72
1603896600000|2020-10-28 14:50:00|2527.9|2521.9|2524.4|2518.4|2528.1|2522.1|2522.1|2516.1|70
1603896900000|2020-10-28 14:55:00|2524.6|2518.6|2521.1|2515.1|2525.9|2519.9|2516.6|2510.6|113
1603897200000|2020-10-28 15:00:00|2520.9|2514.9|2517.1|2511.1|2523.1|2517.1|2516.4|2510.4|122
1603897500000|2020-10-28 15:05:00|2517.4|2511.4|2520.4|2514.4|2521.6|2515.6|2516.9|2510.9|93
1603897800000|2020-10-28 15:10:00|2519.9|2513.9|2525.6|2519.6|2527.4|2521.4|2519.6|2513.6|88
1603898100000|2020-10-28 15:15:00|2525.4|2519.4|2528.1|2522.1|2528.9|2522.9|2524.4|2518.4|75
1603898400000|2020-10-28 15:20:00|2527.9|2521.9|2526.6|2520.6|2527.9|2521.9|2524.1|2518.1|76
1603898700000|2020-10-28 15:25:00|2526.9|2520.9|2523.1|2517.1|2526.9|2520.9|2522.9|2516.9|47
1603899000000|2020-10-28 15:30:00|2522.9|2516.9|2518.9|2512.9|2523.1|2517.1|2518.4|2512.4|63
1603899300000|2020-10-28 15:35:00|2519.1|2513.1|2524.9|2518.9|2525.9|2519.9|2518.9|2512.9|96
1603899600000|2020-10-28 15:40:00|2524.6|2518.6|2526.4|2520.4|2527.1|2521.1|2522.9|2516.9|109
1603899900000|2020-10-28 15:45:00|2526.6|2520.6|2527.4|2521.4|2528.1|2522.1|2524.1|2518.1|66
1603900200000|2020-10-28 15:50:00|2527.1|2521.1|2528.6|2522.6|2528.9|2522.9|2524.1|2518.1|72
1603900500000|2020-10-28 15:55:00|2528.9|2522.9|2534.6|2528.6|2534.6|2528.6|2528.6|2522.6|144
1603900800000|2020-10-28 16:00:00|2534.4|2528.4|2532.4|2526.4|2534.4|2528.4|2530.4|2524.4|137
1603901100000|2020-10-28 16:05:00|2533.1|2527.1|2536.6|2530.6|2538.1|2532.1|2532.1|2526.1|94
1603901400000|2020-10-28 16:10:00|2536.9|2530.9|2538.4|2532.4|2538.6|2532.6|2534.6|2528.6|81
1603901700000|2020-10-28 16:15:00|2538.9|2532.9|2537.9|2531.9|2539.1|2533.1|2535.9|2529.9|59
1603902000000|2020-10-28 16:20:00|2537.6|2531.6|2533.6|2527.6|2537.6|2531.6|2533.6|2527.6|43
1603902300000|2020-10-28 16:25:00|2534.6|2528.6|2536.4|2530.4|2536.9|2530.9|2534.4|2528.4|91
1603902600000|2020-10-28 16:30:00|2536.1|2530.1|2538.6|2532.6|2538.6|2532.6|2534.9|2528.9|44
1603902900000|2020-10-28 16:35:00|2538.4|2532.4|2534.4|2528.4|2538.4|2532.4|2534.1|2528.1|51
1603903200000|2020-10-28 16:40:00|2534.1|2528.1|2535.9|2529.9|2535.9|2529.9|2533.1|2527.1|39
1603903500000|2020-10-28 16:45:00|2536.1|2530.1|2535.1|2529.1|2536.1|2530.1|2534.4|2528.4|13
1603903800000|2020-10-28 16:50:00|2534.6|2528.6|2537.1|2531.1|2538.1|2532.1|2534.6|2528.6|24
1603904100000|2020-10-28 16:55:00|2536.9|2530.9|2537|2531|2537|2531|2535.4|2529.4|39
1603904400000|2020-10-28 17:00:00|2536.5|2530.5|2535|2529|2537|2531|2534.8|2528.8|20
1603904700000|2020-10-28 17:05:00|2535.3|2529.3|2534.6|2528.6|2537.3|2531.3|2534.6|2528.6|22
1603905000000|2020-10-28 17:10:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2533.4|2527.4|8
1603905300000|2020-10-28 17:15:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.1|2529.1|10
1603905600000|2020-10-28 17:20:00|2535.5|2529.5|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|6
1603905900000|2020-10-28 17:25:00|2536.3|2530.3|2537.3|2531.3|2537.3|2531.3|2536.3|2530.3|7
1603906200000|2020-10-28 17:30:00|2537|2531|2538.3|2532.3|2538.3|2532.3|2537|2531|3
1603906500000|2020-10-28 17:35:00|2538.5|2532.5|2538.4|2532.4|2539.5|2533.5|2538.4|2532.4|4
1603906800000|2020-10-28 17:40:00|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.3|2531.3|4
1603907100000|2020-10-28 17:45:00|2538|2532|2541.9|2535.9|2541.9|2535.9|2538|2532|18
1603907400000|2020-10-28 17:50:00|2542.1|2536.1|2541.4|2535.4|2542.1|2536.1|2539.5|2533.5|34
1603907700000|2020-10-28 17:55:00|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2540.4|2534.4|19
1603933200000|2020-10-29 01:00:00|2546|2534.8|2530.1|2524.1|2546|2534.8|2528.4|2522.4|36
1603933500000|2020-10-29 01:05:00|2529.4|2523.4|2531.4|2525.4|2531.4|2525.4|2526.9|2520.9|35
1603933800000|2020-10-29 01:10:00|2531.6|2525.6|2529.1|2523.1|2532.1|2526.1|2529.1|2523.1|34
1603934100000|2020-10-29 01:15:00|2529.4|2523.4|2529.1|2523.1|2530.1|2524.1|2529.1|2523.1|11
1603934400000|2020-10-29 01:20:00|2529.4|2523.4|2527.6|2521.6|2530.1|2524.1|2526.6|2520.6|23
1603934700000|2020-10-29 01:25:00|2528.1|2522.1|2526.4|2520.4|2530.1|2524.1|2525.9|2519.9|67
1603935000000|2020-10-29 01:30:00|2526.6|2520.6|2528.9|2522.9|2530.6|2524.6|2526.6|2520.6|43
1603935300000|2020-10-29 01:35:00|2529.4|2523.4|2534.6|2528.6|2534.9|2528.9|2526.6|2520.6|64
1603935600000|2020-10-29 01:40:00|2534.9|2528.9|2534.9|2528.9|2537.4|2531.4|2534.6|2528.6|54
1603935900000|2020-10-29 01:45:00|2535.1|2529.1|2534.1|2528.1|2536.1|2530.1|2533.4|2527.4|30
1603936200000|2020-10-29 01:50:00|2535.1|2529.1|2534.9|2528.9|2536.9|2530.9|2534.1|2528.1|67
1603936500000|2020-10-29 01:55:00|2535.1|2529.1|2534.4|2528.4|2536.6|2530.6|2534.4|2528.4|64
1603936800000|2020-10-29 02:00:00|2534.6|2528.6|2532.1|2526.1|2534.6|2528.6|2531.1|2525.1|72
1603937100000|2020-10-29 02:05:00|2532.4|2526.4|2530.9|2524.9|2532.6|2526.6|2530.6|2524.6|28
1603937400000|2020-10-29 02:10:00|2530.6|2524.6|2532.9|2526.9|2533.6|2527.6|2529.9|2523.9|43
1603937700000|2020-10-29 02:15:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1603938000000|2020-10-29 02:20:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1603938300000|2020-10-29 02:25:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1603938600000|2020-10-29 02:30:00|2530.9|2524.9|2532.9|2526.9|2534.4|2528.4|2530.9|2524.9|43
1603938900000|2020-10-29 02:35:00|2532.6|2526.6|2534.4|2528.4|2534.6|2528.6|2531.6|2525.6|37
1603939200000|2020-10-29 02:40:00|2534.6|2528.6|2534.6|2528.6|2535.6|2529.6|2533.9|2527.9|20
1603939500000|2020-10-29 02:45:00|2534.4|2528.4|2533.1|2527.1|2534.6|2528.6|2532.6|2526.6|20
1603939800000|2020-10-29 02:50:00|2533.6|2527.6|2532.4|2526.4|2533.6|2527.6|2531.6|2525.6|16
1603940100000|2020-10-29 02:55:00|2532.6|2526.6|2535.1|2529.1|2535.4|2529.4|2532.6|2526.6|41
1603940400000|2020-10-29 03:00:00|2534.9|2528.9|2534.4|2528.4|2537.6|2531.6|2534.4|2528.4|20
1603940700000|2020-10-29 03:05:00|2534.9|2528.9|2531.6|2525.6|2534.9|2528.9|2531.1|2525.1|31
1603941000000|2020-10-29 03:10:00|2532.6|2526.6|2531.9|2525.9|2532.6|2526.6|2530.6|2524.6|40
1603941300000|2020-10-29 03:15:00|2532.4|2526.4|2533.9|2527.9|2534.9|2528.9|2532.1|2526.1|37
1603941600000|2020-10-29 03:20:00|2534.1|2528.1|2531.4|2525.4|2534.6|2528.6|2530.6|2524.6|49
1603941900000|2020-10-29 03:25:00|2531.1|2525.1|2534.9|2528.9|2534.9|2528.9|2531.1|2525.1|41
1603942200000|2020-10-29 03:30:00|2535.1|2529.1|2537.4|2531.4|2537.9|2531.9|2535.1|2529.1|29
1603942500000|2020-10-29 03:35:00|2537.6|2531.6|2539.4|2533.4|2540.4|2534.4|2537.1|2531.1|23
1603942800000|2020-10-29 03:40:00|2538.9|2532.9|2540.4|2534.4|2540.9|2534.9|2538.9|2532.9|18
1603943100000|2020-10-29 03:45:00|2540.6|2534.6|2539.6|2533.6|2540.6|2534.6|2539.4|2533.4|14
1603943400000|2020-10-29 03:50:00|2539.4|2533.4|2540.6|2534.6|2540.6|2534.6|2539.4|2533.4|14
1603943700000|2020-10-29 03:55:00|2540.1|2534.1|2541.4|2535.4|2541.6|2535.6|2540.1|2534.1|11
1603944000000|2020-10-29 04:00:00|2542.1|2536.1|2540.4|2534.4|2542.4|2536.4|2540.4|2534.4|13
1603944300000|2020-10-29 04:05:00|2540.9|2534.9|2539.9|2533.9|2540.9|2534.9|2539.9|2533.9|5
1603944600000|2020-10-29 04:10:00|2540.1|2534.1|2541.1|2535.1|2541.6|2535.6|2540.1|2534.1|7
1603944900000|2020-10-29 04:15:00|2541.4|2535.4|2540.9|2534.9|2541.6|2535.6|2540.9|2534.9|3
1603945200000|2020-10-29 04:20:00|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1603945500000|2020-10-29 04:25:00|2542.1|2536.1|2540.9|2534.9|2542.4|2536.4|2540.9|2534.9|4
1603945800000|2020-10-29 04:30:00|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|3
1603946100000|2020-10-29 04:35:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603946400000|2020-10-29 04:40:00|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1603946700000|2020-10-29 04:45:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603947000000|2020-10-29 04:50:00|2541.4|2535.4|2541.1|2535.1|2541.6|2535.6|2540.6|2534.6|9
1603947300000|2020-10-29 04:55:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603947600000|2020-10-29 05:00:00|2540.6|2534.6|2541.1|2535.1|2541.4|2535.4|2540.6|2534.6|5
1603947900000|2020-10-29 05:05:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1603948200000|2020-10-29 05:10:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1603948500000|2020-10-29 05:15:00|2540.9|2534.9|2541.9|2535.9|2542.1|2536.1|2540.9|2534.9|8
1603949100000|2020-10-29 05:25:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1603949400000|2020-10-29 05:30:00|2542.9|2536.9|2542.1|2536.1|2544.6|2538.6|2538.1|2532.1|96
1603949700000|2020-10-29 05:35:00|2542.4|2536.4|2542.4|2536.4|2542.9|2536.9|2539.6|2533.6|46
1603950000000|2020-10-29 05:40:00|2542.9|2536.9|2545.6|2539.6|2546.1|2540.1|2542.9|2536.9|33
1603950300000|2020-10-29 05:45:00|2545.9|2539.9|2546.4|2540.4|2547.6|2541.6|2545.4|2539.4|17
1603950600000|2020-10-29 05:50:00|2546.6|2540.6|2544.6|2538.6|2547.4|2541.4|2544.4|2538.4|31
1603950900000|2020-10-29 05:55:00|2544.9|2538.9|2544.4|2538.4|2545.6|2539.6|2544.1|2538.1|18
1603951200000|2020-10-29 06:00:00|2544.6|2538.6|2547.4|2541.4|2547.4|2541.4|2543.9|2537.9|29
1603951500000|2020-10-29 06:05:00|2547.6|2541.6|2545.6|2539.6|2548.1|2542.1|2545.1|2539.1|19
1603951800000|2020-10-29 06:10:00|2544.1|2538.1|2544.6|2538.6|2545.6|2539.6|2544.1|2538.1|13
1603952100000|2020-10-29 06:15:00|2544.9|2538.9|2546.6|2540.6|2546.6|2540.6|2544.9|2538.9|11
1603952400000|2020-10-29 06:20:00|2546.9|2540.9|2549.1|2543.1|2550.1|2544.1|2546.6|2540.6|19
1603952700000|2020-10-29 06:25:00|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.1|2543.1|12
1603953000000|2020-10-29 06:30:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2547.9|2541.9|14
1603953300000|2020-10-29 06:35:00|2548.9|2542.9|2546.1|2540.1|2549.1|2543.1|2546.1|2540.1|23
1603953600000|2020-10-29 06:40:00|2546.4|2540.4|2547.1|2541.1|2547.4|2541.4|2545.4|2539.4|18
1603953900000|2020-10-29 06:45:00|2546.4|2540.4|2542.4|2536.4|2546.4|2540.4|2542.4|2536.4|35
1603954200000|2020-10-29 06:50:00|2542.1|2536.1|2539.1|2533.1|2542.6|2536.6|2538.9|2532.9|36
1603954500000|2020-10-29 06:55:00|2539.4|2533.4|2541.6|2535.6|2542.6|2536.6|2539.4|2533.4|36
1603954800000|2020-10-29 07:00:00|2541.9|2535.9|2536.6|2530.6|2542.4|2536.4|2535.1|2529.1|23
1603955100000|2020-10-29 07:05:00|2536.4|2530.4|2539.1|2533.1|2539.1|2533.1|2536.4|2530.4|12
1603955400000|2020-10-29 07:10:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|6
1603955700000|2020-10-29 07:15:00|2539.4|2533.4|2540.4|2534.4|2540.4|2534.4|2539.4|2533.4|5
1603956000000|2020-10-29 07:20:00|2540.1|2534.1|2537.5|2531.5|2540.1|2534.1|2537.5|2531.5|3
1603956300000|2020-10-29 07:25:00|2537.3|2531.3|2534.6|2528.6|2537.3|2531.3|2532.4|2526.4|27
1603956600000|2020-10-29 07:30:00|2534.1|2528.1|2532.6|2526.6|2534.6|2528.6|2532.4|2526.4|21
1603956900000|2020-10-29 07:35:00|2532.9|2526.9|2533.4|2527.4|2533.9|2527.9|2532.1|2526.1|20
1603957200000|2020-10-29 07:40:00|2533.6|2527.6|2533.6|2527.6|2534.6|2528.6|2533.4|2527.4|14
1603957500000|2020-10-29 07:45:00|2533.9|2527.9|2535.9|2529.9|2536.6|2530.6|2532.1|2526.1|26
1603957800000|2020-10-29 07:50:00|2536.1|2530.1|2535.4|2529.4|2536.4|2530.4|2533.9|2527.9|31
1603958100000|2020-10-29 07:55:00|2535.1|2529.1|2534.9|2528.9|2537.6|2531.6|2534.4|2528.4|22
1603958400000|2020-10-29 08:00:00|2534.6|2528.6|2542.9|2536.9|2543.1|2537.1|2533.4|2527.4|101
1603958700000|2020-10-29 08:05:00|2543.1|2537.1|2544.9|2538.9|2545.6|2539.6|2541.4|2535.4|66
1603959000000|2020-10-29 08:10:00|2545.1|2539.1|2542.1|2536.1|2545.1|2539.1|2541.6|2535.6|70
1603959300000|2020-10-29 08:15:00|2541.9|2535.9|2537.6|2531.6|2543.1|2537.1|2536.1|2530.1|55
1603959600000|2020-10-29 08:20:00|2537.4|2531.4|2543.1|2537.1|2543.9|2537.9|2537.1|2531.1|66
1603959900000|2020-10-29 08:25:00|2542.9|2536.9|2538.4|2532.4|2543.1|2537.1|2538.4|2532.4|69
1603960200000|2020-10-29 08:30:00|2538.6|2532.6|2540.9|2534.9|2541.1|2535.1|2538.4|2532.4|19
1603960500000|2020-10-29 08:35:00|2540.6|2534.6|2542.6|2536.6|2542.9|2536.9|2539.9|2533.9|28
1603960800000|2020-10-29 08:40:00|2542.4|2536.4|2541.4|2535.4|2543.6|2537.6|2540.9|2534.9|44
1603961100000|2020-10-29 08:45:00|2541.6|2535.6|2541.6|2535.6|2543.9|2537.9|2539.4|2533.4|50
1603961400000|2020-10-29 08:50:00|2541.9|2535.9|2541.6|2535.6|2543.6|2537.6|2539.6|2533.6|42
1603961700000|2020-10-29 08:55:00|2542.6|2536.6|2536.9|2530.9|2542.6|2536.6|2536.9|2530.9|40
1603962000000|2020-10-29 09:00:00|2537.1|2531.1|2544.9|2538.9|2544.9|2538.9|2537.1|2531.1|63
1603962300000|2020-10-29 09:05:00|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2542.6|2536.6|28
1603962600000|2020-10-29 09:10:00|2543.4|2537.4|2542.9|2536.9|2543.9|2537.9|2542.1|2536.1|47
1603962900000|2020-10-29 09:15:00|2543.1|2537.1|2547.9|2541.9|2547.9|2541.9|2543.1|2537.1|58
1603963200000|2020-10-29 09:20:00|2548.1|2542.1|2548.4|2542.4|2550.9|2544.9|2546.9|2540.9|34
1603963500000|2020-10-29 09:25:00|2548.1|2542.1|2546.1|2540.1|2548.9|2542.9|2546.1|2540.1|40
1603963800000|2020-10-29 09:30:00|2545.9|2539.9|2541.9|2535.9|2546.1|2540.1|2541.6|2535.6|27
1603964100000|2020-10-29 09:35:00|2541.6|2535.6|2538.6|2532.6|2541.6|2535.6|2538.4|2532.4|39
1603964400000|2020-10-29 09:40:00|2538.9|2532.9|2536.1|2530.1|2540.1|2534.1|2535.6|2529.6|32
1603964700000|2020-10-29 09:45:00|2535.9|2529.9|2533.1|2527.1|2535.9|2529.9|2531.4|2525.4|37
1603965000000|2020-10-29 09:50:00|2532.6|2526.6|2533.4|2527.4|2534.1|2528.1|2532.6|2526.6|19
1603965300000|2020-10-29 09:55:00|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2532.6|2526.6|18
1603965600000|2020-10-29 10:00:00|2533.6|2527.6|2534.4|2528.4|2535.6|2529.6|2532.6|2526.6|59
1603965900000|2020-10-29 10:05:00|2534.1|2528.1|2532.9|2526.9|2535.9|2529.9|2532.6|2526.6|31
1603966200000|2020-10-29 10:10:00|2532.6|2526.6|2533.1|2527.1|2533.6|2527.6|2532.6|2526.6|32
1603966500000|2020-10-29 10:15:00|2533.4|2527.4|2534.1|2528.1|2534.4|2528.4|2533.1|2527.1|18
1603966800000|2020-10-29 10:20:00|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2532.9|2526.9|22
1603967100000|2020-10-29 10:25:00|2534.1|2528.1|2532.1|2526.1|2534.4|2528.4|2531.6|2525.6|38
1603967400000|2020-10-29 10:30:00|2532.4|2526.4|2534.1|2528.1|2534.6|2528.6|2532.4|2526.4|18
1603967700000|2020-10-29 10:35:00|2533.9|2527.9|2534.9|2528.9|2534.9|2528.9|2533.9|2527.9|18
1603968000000|2020-10-29 10:40:00|2534.6|2528.6|2531.9|2525.9|2534.6|2528.6|2531.6|2525.6|35
1603968300000|2020-10-29 10:45:00|2532.1|2526.1|2534.6|2528.6|2534.9|2528.9|2532.1|2526.1|15
1603968600000|2020-10-29 10:50:00|2534.4|2528.4|2533.4|2527.4|2534.4|2528.4|2532.1|2526.1|28
1603968900000|2020-10-29 10:55:00|2532.6|2526.6|2532.6|2526.6|2533.4|2527.4|2532.4|2526.4|10
1603969200000|2020-10-29 11:00:00|2532.4|2526.4|2531.4|2525.4|2532.6|2526.6|2530.9|2524.9|19
1603969500000|2020-10-29 11:05:00|2531.1|2525.1|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|10
1603969800000|2020-10-29 11:10:00|2531.6|2525.6|2530.4|2524.4|2531.6|2525.6|2529.6|2523.6|11
1603970100000|2020-10-29 11:15:00|2530.1|2524.1|2529.9|2523.9|2530.9|2524.9|2529.6|2523.6|13
1603970400000|2020-10-29 11:20:00|2529.4|2523.4|2526.9|2520.9|2529.4|2523.4|2526.6|2520.6|30
1603970700000|2020-10-29 11:25:00|2526.6|2520.6|2524.4|2518.4|2526.6|2520.6|2524.4|2518.4|14
1603971000000|2020-10-29 11:30:00|2524.6|2518.6|2511.4|2505.4|2524.9|2518.9|2508.4|2502.4|48
1603971300000|2020-10-29 11:35:00|2511.6|2505.6|2502.9|2496.9|2512.1|2506.1|2500.6|2494.6|56
1603971600000|2020-10-29 11:40:00|2503.6|2497.6|2507.1|2501.1|2507.1|2501.1|2503.1|2497.1|31
1603971900000|2020-10-29 11:45:00|2506.9|2500.9|2509.9|2503.9|2510.1|2504.1|2505.4|2499.4|35
1603972200000|2020-10-29 11:50:00|2510.1|2504.1|2511.6|2505.6|2512.6|2506.6|2509.1|2503.1|23
1603972500000|2020-10-29 11:55:00|2511.9|2505.9|2512.1|2506.1|2513.1|2507.1|2511.4|2505.4|26
1603972800000|2020-10-29 12:00:00|2512.4|2506.4|2515.1|2509.1|2515.1|2509.1|2511.9|2505.9|53
1603973100000|2020-10-29 12:05:00|2514.4|2508.4|2516.6|2510.6|2517.9|2511.9|2513.1|2507.1|35
1603973400000|2020-10-29 12:10:00|2516.9|2510.9|2515.9|2509.9|2517.1|2511.1|2515.1|2509.1|46
1603973700000|2020-10-29 12:15:00|2516.1|2510.1|2515.4|2509.4|2516.1|2510.1|2514.4|2508.4|27
1603974000000|2020-10-29 12:20:00|2515.1|2509.1|2516.1|2510.1|2516.9|2510.9|2513.1|2507.1|39
1603974300000|2020-10-29 12:25:00|2516.4|2510.4|2512.4|2506.4|2516.6|2510.6|2512.4|2506.4|30
1603974600000|2020-10-29 12:30:00|2512.6|2506.6|2514.6|2508.6|2514.9|2508.9|2511.6|2505.6|37
1603974900000|2020-10-29 12:35:00|2514.9|2508.9|2516.9|2510.9|2517.1|2511.1|2514.9|2508.9|42
1603975200000|2020-10-29 12:40:00|2517.1|2511.1|2515.4|2509.4|2517.1|2511.1|2515.4|2509.4|21
1603975500000|2020-10-29 12:45:00|2515.1|2509.1|2518.4|2512.4|2518.4|2512.4|2515.1|2509.1|32
1603975800000|2020-10-29 12:50:00|2518.6|2512.6|2518.1|2512.1|2520.9|2514.9|2515.9|2509.9|98
1603976100000|2020-10-29 12:55:00|2517.9|2511.9|2519.6|2513.6|2520.6|2514.6|2517.6|2511.6|83
1603976400000|2020-10-29 13:00:00|2519.1|2513.1|2512.1|2506.1|2522.1|2516.1|2512.1|2506.1|166
1603976700000|2020-10-29 13:05:00|2512.4|2506.4|2515.6|2509.6|2515.9|2509.9|2510.4|2504.4|110
1603977000000|2020-10-29 13:10:00|2515.9|2509.9|2515.9|2509.9|2519.4|2513.4|2514.1|2508.1|85
1603977300000|2020-10-29 13:15:00|2515.6|2509.6|2516.6|2510.6|2517.4|2511.4|2513.6|2507.6|75
1603977600000|2020-10-29 13:20:00|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2514.9|2508.9|59
1603977900000|2020-10-29 13:25:00|2516.4|2510.4|2517.4|2511.4|2519.4|2513.4|2515.9|2509.9|62
1603978200000|2020-10-29 13:30:00|2517.6|2511.6|2519.4|2513.4|2521.9|2515.9|2516.9|2510.9|61
1603978500000|2020-10-29 13:35:00|2519.6|2513.6|2518.4|2512.4|2520.4|2514.4|2517.4|2511.4|64
1603978800000|2020-10-29 13:40:00|2518.1|2512.1|2517.4|2511.4|2518.6|2512.6|2515.1|2509.1|89
1603979100000|2020-10-29 13:45:00|2517.1|2511.1|2516.6|2510.6|2521.1|2515.1|2515.1|2509.1|107
1603979400000|2020-10-29 13:50:00|2516.4|2510.4|2517.1|2511.1|2517.1|2511.1|2513.1|2507.1|85
1603979700000|2020-10-29 13:55:00|2516.9|2510.9|2515.1|2509.1|2519.6|2513.6|2514.4|2508.4|88
1603980000000|2020-10-29 14:00:00|2514.9|2508.9|2512.6|2506.6|2515.4|2509.4|2512.6|2506.6|65
1603980300000|2020-10-29 14:05:00|2512.4|2506.4|2512.4|2506.4|2513.1|2507.1|2510.4|2504.4|65
1603980600000|2020-10-29 14:10:00|2512.6|2506.6|2513.9|2507.9|2514.6|2508.6|2511.1|2505.1|65
1603980900000|2020-10-29 14:15:00|2514.1|2508.1|2515.1|2509.1|2515.1|2509.1|2513.4|2507.4|60
1603981200000|2020-10-29 14:20:00|2514.9|2508.9|2515.9|2509.9|2517.1|2511.1|2513.4|2507.4|63
1603981500000|2020-10-29 14:25:00|2516.1|2510.1|2519.4|2513.4|2521.1|2515.1|2515.9|2509.9|90
1603981800000|2020-10-29 14:30:00|2519.6|2513.6|2527.6|2521.6|2528.1|2522.1|2519.6|2513.6|115
1603982100000|2020-10-29 14:35:00|2527.9|2521.9|2533.6|2527.6|2533.6|2527.6|2527.9|2521.9|146
1603982400000|2020-10-29 14:40:00|2533.9|2527.9|2534.6|2528.6|2537.6|2531.6|2533.6|2527.6|110
1603982700000|2020-10-29 14:45:00|2535.1|2529.1|2532.1|2526.1|2535.9|2529.9|2529.4|2523.4|71
1603983000000|2020-10-29 14:50:00|2532.4|2526.4|2534.6|2528.6|2536.1|2530.1|2532.4|2526.4|80
1603983300000|2020-10-29 14:55:00|2535.1|2529.1|2541.6|2535.6|2541.6|2535.6|2533.9|2527.9|92
1603983600000|2020-10-29 15:00:00|2541.4|2535.4|2533.6|2527.6|2542.1|2536.1|2533.4|2527.4|99
1603983900000|2020-10-29 15:05:00|2533.9|2527.9|2539.1|2533.1|2542.1|2536.1|2533.4|2527.4|85
1603984200000|2020-10-29 15:10:00|2539.4|2533.4|2542.4|2536.4|2545.1|2539.1|2539.4|2533.4|88
1603984500000|2020-10-29 15:15:00|2542.6|2536.6|2542.4|2536.4|2544.1|2538.1|2541.1|2535.1|89
1603984800000|2020-10-29 15:20:00|2542.1|2536.1|2541.4|2535.4|2544.1|2538.1|2541.4|2535.4|60
1603985100000|2020-10-29 15:25:00|2541.6|2535.6|2543.9|2537.9|2545.6|2539.6|2541.1|2535.1|46
1603985400000|2020-10-29 15:30:00|2543.6|2537.6|2543.9|2537.9|2545.6|2539.6|2542.6|2536.6|49
1603985700000|2020-10-29 15:35:00|2543.4|2537.4|2544.1|2538.1|2545.4|2539.4|2541.1|2535.1|62
1603986000000|2020-10-29 15:40:00|2544.4|2538.4|2543.4|2537.4|2546.6|2540.6|2542.4|2536.4|79
1603986300000|2020-10-29 15:45:00|2543.6|2537.6|2544.9|2538.9|2545.6|2539.6|2540.9|2534.9|92
1603986600000|2020-10-29 15:50:00|2545.1|2539.1|2540.4|2534.4|2545.1|2539.1|2539.9|2533.9|105
1603986900000|2020-10-29 15:55:00|2540.1|2534.1|2532.6|2526.6|2540.4|2534.4|2531.1|2525.1|186
1603987200000|2020-10-29 16:00:00|2533.1|2527.1|2535.9|2529.9|2539.1|2533.1|2533.1|2527.1|114
1603987500000|2020-10-29 16:05:00|2535.6|2529.6|2537.6|2531.6|2538.6|2532.6|2534.4|2528.4|47
1603987800000|2020-10-29 16:10:00|2537.4|2531.4|2539.9|2533.9|2540.9|2534.9|2537.1|2531.1|52
1603988100000|2020-10-29 16:15:00|2539.6|2533.6|2542.9|2536.9|2543.6|2537.6|2539.4|2533.4|33
1603988400000|2020-10-29 16:20:00|2543.4|2537.4|2539.6|2533.6|2543.9|2537.9|2538.9|2532.9|31
1603988700000|2020-10-29 16:25:00|2540.6|2534.6|2540.1|2534.1|2541.4|2535.4|2539.4|2533.4|22
1603989000000|2020-10-29 16:30:00|2540.4|2534.4|2539.6|2533.6|2540.4|2534.4|2538.4|2532.4|25
1603989300000|2020-10-29 16:35:00|2539.9|2533.9|2542.4|2536.4|2542.9|2536.9|2539.6|2533.6|23
1603989600000|2020-10-29 16:40:00|2542.6|2536.6|2541.6|2535.6|2543.1|2537.1|2540.4|2534.4|36
1603989900000|2020-10-29 16:45:00|2542.1|2536.1|2542.6|2536.6|2543.1|2537.1|2541.6|2535.6|24
1603990200000|2020-10-29 16:50:00|2542.4|2536.4|2542.1|2536.1|2543.4|2537.4|2541.6|2535.6|21
1603990500000|2020-10-29 16:55:00|2541.9|2535.9|2540.4|2534.4|2543.1|2537.1|2539.5|2533.5|87
1603990800000|2020-10-29 17:00:00|2540.5|2534.5|2541|2535|2541.5|2535.5|2540.5|2534.5|5
1603991100000|2020-10-29 17:05:00|2541.3|2535.3|2540.8|2534.8|2542.3|2536.3|2540.8|2534.8|19
1603991400000|2020-10-29 17:10:00|2540.5|2534.5|2540|2534|2540.8|2534.8|2538.6|2532.6|14
1603991700000|2020-10-29 17:15:00|2539.3|2533.3|2539.4|2533.4|2540.1|2534.1|2539.1|2533.1|5
1603992000000|2020-10-29 17:20:00|2539.6|2533.6|2540.3|2534.3|2540.5|2534.5|2539.6|2533.6|5
1603992300000|2020-10-29 17:25:00|2541.3|2535.3|2541.9|2535.9|2542|2536|2541.3|2535.3|5
1603992600000|2020-10-29 17:30:00|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1603993200000|2020-10-29 17:40:00|2542.1|2536.1|2544|2538|2544.3|2538.3|2541.9|2535.9|6
1603993500000|2020-10-29 17:45:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2543|2537|21
1603993800000|2020-10-29 17:50:00|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|4
1603994100000|2020-10-29 17:55:00|2545|2539|2544.8|2538.8|2545.3|2539.3|2544.6|2538.6|7
1604019600000|2020-10-30 01:00:00|2553.3|2542|2541.4|2535.4|2553.3|2542|2539.6|2533.6|33
1604019900000|2020-10-30 01:05:00|2541.6|2535.6|2541.1|2535.1|2542.9|2536.9|2538.9|2532.9|46
1604020200000|2020-10-30 01:10:00|2541.4|2535.4|2540.6|2534.6|2541.4|2535.4|2540.6|2534.6|27
1604020500000|2020-10-30 01:15:00|2540.4|2534.4|2541.6|2535.6|2542.6|2536.6|2539.4|2533.4|23
1604020800000|2020-10-30 01:20:00|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2540.4|2534.4|15
1604021100000|2020-10-30 01:25:00|2541.4|2535.4|2537.4|2531.4|2541.6|2535.6|2537.1|2531.1|45
1604021400000|2020-10-30 01:30:00|2537.1|2531.1|2538.6|2532.6|2540.9|2534.9|2537.1|2531.1|69
1604021700000|2020-10-30 01:35:00|2538.4|2532.4|2537.4|2531.4|2540.1|2534.1|2535.4|2529.4|101
1604022000000|2020-10-30 01:40:00|2536.6|2530.6|2536.1|2530.1|2538.4|2532.4|2536.1|2530.1|19
1604022300000|2020-10-30 01:45:00|2536.4|2530.4|2538.6|2532.6|2539.4|2533.4|2536.4|2530.4|43
1604022600000|2020-10-30 01:50:00|2538.4|2532.4|2537.6|2531.6|2538.9|2532.9|2535.9|2529.9|50
1604022900000|2020-10-30 01:55:00|2537.1|2531.1|2538.1|2532.1|2538.9|2532.9|2537.1|2531.1|24
1604023200000|2020-10-30 02:00:00|2537.9|2531.9|2536.6|2530.6|2537.9|2531.9|2535.9|2529.9|46
1604023500000|2020-10-30 02:05:00|2536.4|2530.4|2538.6|2532.6|2538.6|2532.6|2536.4|2530.4|22
1604023800000|2020-10-30 02:10:00|2538.4|2532.4|2540.9|2534.9|2541.1|2535.1|2538.4|2532.4|20
1604024100000|2020-10-30 02:15:00|2541.1|2535.1|2540.4|2534.4|2541.1|2535.1|2540.4|2534.4|2
1604024400000|2020-10-30 02:20:00|2539.9|2533.9|2540.1|2534.1|2540.1|2534.1|2539.9|2533.9|2
1604024700000|2020-10-30 02:25:00|2539.9|2533.9|2540.4|2534.4|2540.4|2534.4|2539.9|2533.9|3
1604025000000|2020-10-30 02:30:00|2540.6|2534.6|2541.4|2535.4|2542.6|2536.6|2540.6|2534.6|18
1604025300000|2020-10-30 02:35:00|2541.1|2535.1|2539.6|2533.6|2541.9|2535.9|2539.6|2533.6|15
1604025600000|2020-10-30 02:40:00|2539.9|2533.9|2541.9|2535.9|2541.9|2535.9|2539.9|2533.9|7
1604025900000|2020-10-30 02:45:00|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|4
1604026200000|2020-10-30 02:50:00|2541.6|2535.6|2541.4|2535.4|2541.9|2535.9|2540.9|2534.9|5
1604026500000|2020-10-30 02:55:00|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2539.6|2533.6|7
1604026800000|2020-10-30 03:00:00|2541.1|2535.1|2542.4|2536.4|2542.4|2536.4|2540.9|2534.9|19
1604027100000|2020-10-30 03:05:00|2542.1|2536.1|2538.6|2532.6|2542.1|2536.1|2538.4|2532.4|27
1604027400000|2020-10-30 03:10:00|2538.9|2532.9|2542.9|2536.9|2543.1|2537.1|2538|2532|30
1604027700000|2020-10-30 03:15:00|2542.6|2536.6|2541.9|2535.9|2543.1|2537.1|2540.6|2534.6|32
1604028000000|2020-10-30 03:20:00|2542.1|2536.1|2543.1|2537.1|2544.1|2538.1|2542.1|2536.1|32
1604028300000|2020-10-30 03:25:00|2542.6|2536.6|2542.1|2536.1|2544.4|2538.4|2540.9|2534.9|34
1604028600000|2020-10-30 03:30:00|2542.4|2536.4|2545.4|2539.4|2545.4|2539.4|2542.4|2536.4|22
1604028900000|2020-10-30 03:35:00|2545.6|2539.6|2546.1|2540.1|2547.4|2541.4|2545.1|2539.1|14
1604029200000|2020-10-30 03:40:00|2546.4|2540.4|2547.1|2541.1|2547.9|2541.9|2546.4|2540.4|9
1604029500000|2020-10-30 03:45:00|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|5
1604029800000|2020-10-30 03:50:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|3
1604031600000|2020-10-30 04:20:00|2546.6|2540.6|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|4
1604031900000|2020-10-30 04:25:00|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.4|2539.4|12
1604032200000|2020-10-30 04:30:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1604032500000|2020-10-30 04:35:00|2545.9|2539.9|2545.4|2539.4|2545.9|2539.9|2545.4|2539.4|3
1604032800000|2020-10-30 04:40:00|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|2
1604033100000|2020-10-30 04:45:00|2545.4|2539.4|2544.6|2538.6|2545.6|2539.6|2544.4|2538.4|7
1604033400000|2020-10-30 04:50:00|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.9|2537.9|3
1604033700000|2020-10-30 04:55:00|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|4
1604034000000|2020-10-30 05:00:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1604034300000|2020-10-30 05:05:00|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1604034600000|2020-10-30 05:10:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.6|2538.6|5
1604034900000|2020-10-30 05:15:00|2543.9|2537.9|2543.4|2537.4|2544.6|2538.6|2542.6|2536.6|15
1604035200000|2020-10-30 05:20:00|2543.6|2537.6|2542.6|2536.6|2543.6|2537.6|2542.4|2536.4|15
1604035500000|2020-10-30 05:25:00|2542.4|2536.4|2542.1|2536.1|2542.9|2536.9|2541.4|2535.4|16
1604035800000|2020-10-30 05:30:00|2542.4|2536.4|2536.1|2530.1|2543.4|2537.4|2535.1|2529.1|151
1604036100000|2020-10-30 05:35:00|2535.9|2529.9|2530.4|2524.4|2535.9|2529.9|2530.4|2524.4|68
1604036400000|2020-10-30 05:40:00|2530.1|2524.1|2530.6|2524.6|2533.4|2527.4|2528.4|2522.4|127
1604036700000|2020-10-30 05:45:00|2530.4|2524.4|2526.4|2520.4|2531.6|2525.6|2526.4|2520.4|60
1604037000000|2020-10-30 05:50:00|2527.1|2521.1|2529.6|2523.6|2530.4|2524.4|2526.4|2520.4|33
1604037300000|2020-10-30 05:55:00|2529.4|2523.4|2528.6|2522.6|2529.9|2523.9|2525.9|2519.9|63
1604037600000|2020-10-30 06:00:00|2528.4|2522.4|2521.1|2515.1|2528.4|2522.4|2520.6|2514.6|50
1604037900000|2020-10-30 06:05:00|2520.9|2514.9|2520.4|2514.4|2524.9|2518.9|2519.1|2513.1|57
1604038200000|2020-10-30 06:10:00|2520.9|2514.9|2521.9|2515.9|2522.4|2516.4|2518.9|2512.9|33
1604038500000|2020-10-30 06:15:00|2521.6|2515.6|2517.1|2511.1|2521.6|2515.6|2515.9|2509.9|62
1604038800000|2020-10-30 06:20:00|2517.4|2511.4|2516.6|2510.6|2519.9|2513.9|2516.4|2510.4|74
1604039100000|2020-10-30 06:25:00|2516.9|2510.9|2520.6|2514.6|2521.4|2515.4|2516.9|2510.9|44
1604039400000|2020-10-30 06:30:00|2520.4|2514.4|2524.9|2518.9|2525.6|2519.6|2520.1|2514.1|56
1604039700000|2020-10-30 06:35:00|2524.6|2518.6|2524.6|2518.6|2525.6|2519.6|2523.4|2517.4|46
1604040000000|2020-10-30 06:40:00|2524.9|2518.9|2525.1|2519.1|2526.6|2520.6|2524.6|2518.6|29
1604040300000|2020-10-30 06:45:00|2524.9|2518.9|2524.1|2518.1|2525.9|2519.9|2522.9|2516.9|33
1604040600000|2020-10-30 06:50:00|2524.4|2518.4|2522.9|2516.9|2525.4|2519.4|2522.9|2516.9|20
1604040900000|2020-10-30 06:55:00|2523.4|2517.4|2522.9|2516.9|2524.4|2518.4|2522.4|2516.4|26
1604041200000|2020-10-30 07:00:00|2522.6|2516.6|2520.1|2514.1|2523.1|2517.1|2519.4|2513.4|23
1604041500000|2020-10-30 07:05:00|2519.9|2513.9|2515.1|2509.1|2519.9|2513.9|2514.9|2508.9|28
1604041800000|2020-10-30 07:10:00|2514.9|2508.9|2515.6|2509.6|2515.9|2509.9|2514.1|2508.1|20
1604042100000|2020-10-30 07:15:00|2515.4|2509.4|2514.4|2508.4|2515.4|2509.4|2513.4|2507.4|14
1604042400000|2020-10-30 07:20:00|2514.1|2508.1|2515.9|2509.9|2515.9|2509.9|2514.1|2508.1|13
1604042700000|2020-10-30 07:25:00|2515.6|2509.6|2513.6|2507.6|2515.6|2509.6|2513.4|2507.4|16
1604043000000|2020-10-30 07:30:00|2513.4|2507.4|2512.1|2506.1|2513.4|2507.4|2510.6|2504.6|19
1604043300000|2020-10-30 07:35:00|2511.6|2505.6|2522.9|2516.9|2524.6|2518.6|2511.6|2505.6|36
1604043600000|2020-10-30 07:40:00|2521.4|2515.4|2522.4|2516.4|2523.1|2517.1|2521.4|2515.4|14
1604043900000|2020-10-30 07:45:00|2522.6|2516.6|2525.4|2519.4|2525.4|2519.4|2521.6|2515.6|32
1604044200000|2020-10-30 07:50:00|2525.1|2519.1|2523.4|2517.4|2527.9|2521.9|2523.4|2517.4|45
1604044500000|2020-10-30 07:55:00|2523.1|2517.1|2522.9|2516.9|2526.1|2520.1|2522.6|2516.6|24
1604044800000|2020-10-30 08:00:00|2522.6|2516.6|2523.9|2517.9|2531.1|2525.1|2521.6|2515.6|82
1604045100000|2020-10-30 08:05:00|2523.6|2517.6|2528.9|2522.9|2529.1|2523.1|2522.6|2516.6|33
1604045400000|2020-10-30 08:10:00|2529.1|2523.1|2530.6|2524.6|2530.6|2524.6|2525.4|2519.4|48
1604045700000|2020-10-30 08:15:00|2530.9|2524.9|2528.9|2522.9|2531.9|2525.9|2528.9|2522.9|34
1604046000000|2020-10-30 08:20:00|2529.1|2523.1|2525.9|2519.9|2529.1|2523.1|2525.1|2519.1|42
1604046300000|2020-10-30 08:25:00|2525.6|2519.6|2533.1|2527.1|2535.1|2529.1|2525.4|2519.4|76
1604046600000|2020-10-30 08:30:00|2532.9|2526.9|2531.9|2525.9|2532.9|2526.9|2529.1|2523.1|37
1604046900000|2020-10-30 08:35:00|2531.6|2525.6|2530.4|2524.4|2533.4|2527.4|2530.4|2524.4|34
1604047200000|2020-10-30 08:40:00|2530.1|2524.1|2530.1|2524.1|2530.9|2524.9|2529.4|2523.4|18
1604047500000|2020-10-30 08:45:00|2529.9|2523.9|2528.9|2522.9|2529.9|2523.9|2525.1|2519.1|21
1604047800000|2020-10-30 08:50:00|2529.1|2523.1|2524.4|2518.4|2529.4|2523.4|2524.4|2518.4|26
1604048100000|2020-10-30 08:55:00|2524.1|2518.1|2528.4|2522.4|2528.4|2522.4|2523.6|2517.6|42
1604048400000|2020-10-30 09:00:00|2528.6|2522.6|2538.3|2532.3|2538.4|2532.4|2528.6|2522.6|46
1604048700000|2020-10-30 09:05:00|2538.6|2532.6|2537.1|2531.1|2538.6|2532.6|2534.1|2528.1|64
1604049000000|2020-10-30 09:10:00|2536.9|2530.9|2534.9|2528.9|2537.4|2531.4|2534.4|2528.4|46
1604049300000|2020-10-30 09:15:00|2534.6|2528.6|2539.1|2533.1|2539.6|2533.6|2533.6|2527.6|30
1604049600000|2020-10-30 09:20:00|2539.6|2533.6|2538.6|2532.6|2540.1|2534.1|2538.4|2532.4|36
1604049900000|2020-10-30 09:25:00|2538.9|2532.9|2539.9|2533.9|2540.1|2534.1|2538.1|2532.1|27
1604050200000|2020-10-30 09:30:00|2540.1|2534.1|2535.9|2529.9|2540.4|2534.4|2535.6|2529.6|40
1604050500000|2020-10-30 09:35:00|2535.6|2529.6|2537.4|2531.4|2538.1|2532.1|2534.9|2528.9|39
1604050800000|2020-10-30 09:40:00|2537.1|2531.1|2536.1|2530.1|2538.4|2532.4|2535.1|2529.1|53
1604051100000|2020-10-30 09:45:00|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2532.4|2526.4|67
1604051400000|2020-10-30 09:50:00|2535.9|2529.9|2532.9|2526.9|2535.9|2529.9|2532.4|2526.4|66
1604051700000|2020-10-30 09:55:00|2532.6|2526.6|2532.6|2526.6|2533.1|2527.1|2530.1|2524.1|47
1604052000000|2020-10-30 10:00:00|2532.9|2526.9|2535.1|2529.1|2535.1|2529.1|2530.6|2524.6|39
1604052300000|2020-10-30 10:05:00|2534.9|2528.9|2533.4|2527.4|2534.9|2528.9|2532.1|2526.1|22
1604052600000|2020-10-30 10:10:00|2532.6|2526.6|2533.6|2527.6|2533.9|2527.9|2531.9|2525.9|28
1604052900000|2020-10-30 10:15:00|2533.9|2527.9|2530.4|2524.4|2533.9|2527.9|2530.1|2524.1|38
1604053200000|2020-10-30 10:20:00|2530.1|2524.1|2529.6|2523.6|2530.9|2524.9|2527.6|2521.6|46
1604053500000|2020-10-30 10:25:00|2530.6|2524.6|2528.9|2522.9|2531.1|2525.1|2527.4|2521.4|46
1604053800000|2020-10-30 10:30:00|2529.1|2523.1|2531.4|2525.4|2531.4|2525.4|2528.9|2522.9|24
1604054100000|2020-10-30 10:35:00|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.1|2525.1|22
1604054400000|2020-10-30 10:40:00|2532.4|2526.4|2527.9|2521.9|2532.4|2526.4|2525.9|2519.9|31
1604054700000|2020-10-30 10:45:00|2528.1|2522.1|2527.9|2521.9|2529.4|2523.4|2527.9|2521.9|37
1604055000000|2020-10-30 10:50:00|2528.1|2522.1|2530.1|2524.1|2530.6|2524.6|2527.9|2521.9|36
1604055300000|2020-10-30 10:55:00|2530.4|2524.4|2530.9|2524.9|2531.6|2525.6|2529.9|2523.9|30
1604055600000|2020-10-30 11:00:00|2531.1|2525.1|2531.6|2525.6|2534.1|2528.1|2530.4|2524.4|49
1604055900000|2020-10-30 11:05:00|2531.9|2525.9|2531.9|2525.9|2533.1|2527.1|2530.9|2524.9|31
1604056200000|2020-10-30 11:10:00|2531.6|2525.6|2534.4|2528.4|2534.6|2528.6|2531.4|2525.4|18
1604056500000|2020-10-30 11:15:00|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2533.6|2527.6|30
1604056800000|2020-10-30 11:20:00|2534.9|2528.9|2535.9|2529.9|2536.6|2530.6|2534.4|2528.4|30
1604057100000|2020-10-30 11:25:00|2536.1|2530.1|2534.9|2528.9|2536.6|2530.6|2534.9|2528.9|28
1604057400000|2020-10-30 11:30:00|2535.1|2529.1|2537.4|2531.4|2537.9|2531.9|2534.9|2528.9|43
1604057700000|2020-10-30 11:35:00|2537.1|2531.1|2538.1|2532.1|2538.6|2532.6|2535.9|2529.9|25
1604058000000|2020-10-30 11:40:00|2538.4|2532.4|2539.1|2533.1|2540.4|2534.4|2536.9|2530.9|26
1604058300000|2020-10-30 11:45:00|2538.9|2532.9|2538.9|2532.9|2539.1|2533.1|2538.1|2532.1|19
1604058600000|2020-10-30 11:50:00|2539.1|2533.1|2537.6|2531.6|2539.6|2533.6|2536.1|2530.1|29
1604058900000|2020-10-30 11:55:00|2537.4|2531.4|2537.6|2531.6|2539.4|2533.4|2537.4|2531.4|17
1604059200000|2020-10-30 12:00:00|2537.9|2531.9|2536.9|2530.9|2538.9|2532.9|2535.6|2529.6|35
1604059500000|2020-10-30 12:05:00|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2534.4|2528.4|45
1604059800000|2020-10-30 12:10:00|2537.1|2531.1|2536.4|2530.4|2537.6|2531.6|2533.9|2527.9|72
1604060100000|2020-10-30 12:15:00|2536.6|2530.6|2539.9|2533.9|2540.1|2534.1|2536.6|2530.6|64
1604060400000|2020-10-30 12:20:00|2539.6|2533.6|2538.9|2532.9|2539.9|2533.9|2538.4|2532.4|38
1604060700000|2020-10-30 12:25:00|2539.1|2533.1|2534.9|2528.9|2539.6|2533.6|2534.9|2528.9|31
1604061000000|2020-10-30 12:30:00|2535.1|2529.1|2538.4|2532.4|2539.9|2533.9|2535.1|2529.1|37
1604061300000|2020-10-30 12:35:00|2538.6|2532.6|2539.6|2533.6|2540.4|2534.4|2537.4|2531.4|49
1604061600000|2020-10-30 12:40:00|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2538.1|2532.1|53
1604061900000|2020-10-30 12:45:00|2539.9|2533.9|2539.4|2533.4|2541.1|2535.1|2536.6|2530.6|44
1604062200000|2020-10-30 12:50:00|2539.6|2533.6|2538.6|2532.6|2544.6|2538.6|2535.9|2529.9|115
1604062500000|2020-10-30 12:55:00|2539.1|2533.1|2539.1|2533.1|2541.9|2535.9|2538.6|2532.6|66
1604062800000|2020-10-30 13:00:00|2538.9|2532.9|2547.6|2541.6|2548.4|2542.4|2537.9|2531.9|114
1604063100000|2020-10-30 13:05:00|2547.9|2541.9|2541.1|2535.1|2550.6|2544.6|2540.6|2534.6|110
1604063400000|2020-10-30 13:10:00|2540.9|2534.9|2540.1|2534.1|2542.1|2536.1|2538.4|2532.4|84
1604063700000|2020-10-30 13:15:00|2540.4|2534.4|2540.6|2534.6|2541.1|2535.1|2538.1|2532.1|87
1604064000000|2020-10-30 13:20:00|2540.9|2534.9|2544.1|2538.1|2544.6|2538.6|2539.4|2533.4|81
1604064300000|2020-10-30 13:25:00|2543.9|2537.9|2542.1|2536.1|2544.1|2538.1|2540.6|2534.6|58
1604064600000|2020-10-30 13:30:00|2542.4|2536.4|2541.6|2535.6|2545.1|2539.1|2541.4|2535.4|93
1604064900000|2020-10-30 13:35:00|2541.4|2535.4|2543.1|2537.1|2544.4|2538.4|2539.9|2533.9|106
1604065200000|2020-10-30 13:40:00|2542.4|2536.4|2540.6|2534.6|2543.1|2537.1|2539.9|2533.9|90
1604065500000|2020-10-30 13:45:00|2540.4|2534.4|2536.6|2530.6|2541.1|2535.1|2536.6|2530.6|77
1604065800000|2020-10-30 13:50:00|2535.9|2529.9|2534.6|2528.6|2536.1|2530.1|2533.4|2527.4|77
1604066100000|2020-10-30 13:55:00|2534.9|2528.9|2539.1|2533.1|2541.9|2535.9|2534.9|2528.9|69
1604066400000|2020-10-30 14:00:00|2538.9|2532.9|2538.9|2532.9|2542.1|2536.1|2537.9|2531.9|80
1604066700000|2020-10-30 14:05:00|2539.4|2533.4|2543.1|2537.1|2544.1|2538.1|2537.6|2531.6|71
1604067000000|2020-10-30 14:10:00|2543.4|2537.4|2545.6|2539.6|2545.6|2539.6|2541.9|2535.9|61
1604067300000|2020-10-30 14:15:00|2545.4|2539.4|2546.1|2540.1|2547.9|2541.9|2544.9|2538.9|69
1604067600000|2020-10-30 14:20:00|2545.9|2539.9|2547.1|2541.1|2548.6|2542.6|2545.9|2539.9|58
1604067900000|2020-10-30 14:25:00|2547.4|2541.4|2540.9|2534.9|2548.1|2542.1|2539.4|2533.4|80
1604068200000|2020-10-30 14:30:00|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2535.6|2529.6|161
1604068500000|2020-10-30 14:35:00|2541.6|2535.6|2545.1|2539.1|2545.1|2539.1|2537.6|2531.6|106
1604068800000|2020-10-30 14:40:00|2544.9|2538.9|2543.6|2537.6|2546.1|2540.1|2542.4|2536.4|91
1604069100000|2020-10-30 14:45:00|2543.9|2537.9|2542.6|2536.6|2545.6|2539.6|2540.4|2534.4|93
1604069400000|2020-10-30 14:50:00|2542.9|2536.9|2544.4|2538.4|2545.6|2539.6|2541.6|2535.6|70
1604069700000|2020-10-30 14:55:00|2543.9|2537.9|2541.9|2535.9|2543.9|2537.9|2541.4|2535.4|76
1604070000000|2020-10-30 15:00:00|2542.1|2536.1|2546.6|2540.6|2547.9|2541.9|2542.1|2536.1|56
1604070300000|2020-10-30 15:05:00|2546.4|2540.4|2540.9|2534.9|2546.4|2540.4|2540.9|2534.9|51
1604070600000|2020-10-30 15:10:00|2541.1|2535.1|2546.9|2540.9|2546.9|2540.9|2541.1|2535.1|63
1604070900000|2020-10-30 15:15:00|2546.6|2540.6|2544.4|2538.4|2546.6|2540.6|2542.9|2536.9|32
1604071200000|2020-10-30 15:20:00|2543.9|2537.9|2546.1|2540.1|2546.6|2540.6|2542.6|2536.6|32
1604071500000|2020-10-30 15:25:00|2545.9|2539.9|2541.1|2535.1|2545.9|2539.9|2539.9|2533.9|32
1604071800000|2020-10-30 15:30:00|2540.9|2534.9|2539.6|2533.6|2541.9|2535.9|2537.6|2531.6|57
1604072100000|2020-10-30 15:35:00|2539.4|2533.4|2539.1|2533.1|2540.4|2534.4|2537.4|2531.4|63
1604072400000|2020-10-30 15:40:00|2538.9|2532.9|2533.1|2527.1|2538.9|2532.9|2531.4|2525.4|146
1604072700000|2020-10-30 15:45:00|2532.9|2526.9|2535.4|2529.4|2536.9|2530.9|2529.9|2523.9|135
1604073000000|2020-10-30 15:50:00|2535.1|2529.1|2531.4|2525.4|2535.4|2529.4|2529.9|2523.9|80
1604073300000|2020-10-30 15:55:00|2531.1|2525.1|2527.1|2521.1|2531.1|2525.1|2523.4|2517.4|315
1604073600000|2020-10-30 16:00:00|2527.4|2521.4|2533.6|2527.6|2534.9|2528.9|2526.4|2520.4|119
1604073900000|2020-10-30 16:05:00|2533.9|2527.9|2529.4|2523.4|2533.9|2527.9|2528.6|2522.6|60
1604074200000|2020-10-30 16:10:00|2529.6|2523.6|2531.4|2525.4|2531.9|2525.9|2527.4|2521.4|56
1604074500000|2020-10-30 16:15:00|2531.1|2525.1|2530.6|2524.6|2532.4|2526.4|2529.6|2523.6|49
1604074800000|2020-10-30 16:20:00|2530.9|2524.9|2532.4|2526.4|2533.4|2527.4|2530.4|2524.4|36
1604075100000|2020-10-30 16:25:00|2532.1|2526.1|2534.4|2528.4|2534.6|2528.6|2531.9|2525.9|40
1604075400000|2020-10-30 16:30:00|2533.9|2527.9|2529.9|2523.9|2533.9|2527.9|2529.6|2523.6|30
1604075700000|2020-10-30 16:35:00|2528.6|2522.6|2528.1|2522.1|2530.9|2524.9|2527.9|2521.9|45
1604076000000|2020-10-30 16:40:00|2528.4|2522.4|2529.4|2523.4|2530.1|2524.1|2526.9|2520.9|27
1604076300000|2020-10-30 16:45:00|2529.1|2523.1|2527.6|2521.6|2530.6|2524.6|2527.6|2521.6|33
1604076600000|2020-10-30 16:50:00|2527.4|2521.4|2525.6|2519.6|2527.6|2521.6|2524.8|2518.8|22
1604076900000|2020-10-30 16:55:00|2525.4|2519.4|2526.8|2520.8|2528.6|2522.6|2525.4|2519.4|25
1604077200000|2020-10-30 17:00:00|2526.5|2520.5|2529.5|2523.5|2529.5|2523.5|2526.4|2520.4|17
1604077500000|2020-10-30 17:05:00|2529.3|2523.3|2530|2524|2530.5|2524.5|2529.3|2523.3|7
1604077800000|2020-10-30 17:10:00|2531.4|2525.4|2533.5|2527.5|2533.8|2527.8|2531.4|2525.4|7
1604078100000|2020-10-30 17:15:00|2534.4|2528.4|2534.8|2528.8|2535|2529|2534.4|2528.4|12
1604078400000|2020-10-30 17:20:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1604078700000|2020-10-30 17:25:00|2535.1|2529.1|2535|2529|2535.3|2529.3|2534.8|2528.8|5
1604079000000|2020-10-30 17:30:00|2534.8|2528.8|2531.8|2525.8|2535|2529|2531.4|2525.4|11
1604079300000|2020-10-30 17:35:00|2531.5|2525.5|2530.4|2524.4|2531.5|2525.5|2530.4|2524.4|5
1604079600000|2020-10-30 17:40:00|2530.1|2524.1|2529.8|2523.8|2530.1|2524.1|2528.3|2522.3|11
1604079900000|2020-10-30 17:45:00|2530|2524|2527.5|2521.5|2531.3|2525.3|2526.5|2520.5|37
1604080200000|2020-10-30 17:50:00|2527.8|2521.8|2527.5|2521.5|2530|2524|2527.3|2521.3|16
1604080500000|2020-10-30 17:55:00|2527.8|2521.8|2524.5|2518.5|2527.8|2521.8|2524.5|2518.5|17
1604278800000|2020-11-02 01:00:00|2525.5|2514.3|2517.1|2511.1|2525.5|2515.4|2516.9|2510.9|35
1604279100000|2020-11-02 01:05:00|2516.9|2510.9|2519.6|2513.6|2519.6|2513.6|2515.1|2509.1|62
1604279400000|2020-11-02 01:10:00|2519.9|2513.9|2529.6|2523.6|2529.6|2523.6|2519.9|2513.9|92
1604279700000|2020-11-02 01:15:00|2528.9|2522.9|2528.4|2522.4|2529.1|2523.1|2527.1|2521.1|31
1604280000000|2020-11-02 01:20:00|2528.6|2522.6|2528.1|2522.1|2531.1|2525.1|2525.4|2519.4|57
1604280300000|2020-11-02 01:25:00|2528.4|2522.4|2534.4|2528.4|2534.4|2528.4|2527.4|2521.4|76
1604280600000|2020-11-02 01:30:00|2534.6|2528.6|2538.4|2532.4|2539.4|2533.4|2534.6|2528.6|98
1604280900000|2020-11-02 01:35:00|2538.9|2532.9|2539.4|2533.4|2539.6|2533.6|2538.4|2532.4|36
1604281200000|2020-11-02 01:40:00|2539.6|2533.6|2540.6|2534.6|2541.1|2535.1|2538.6|2532.6|36
1604281500000|2020-11-02 01:45:00|2540.9|2534.9|2541.9|2535.9|2543.4|2537.4|2540.9|2534.9|71
1604281800000|2020-11-02 01:50:00|2542.1|2536.1|2541.6|2535.6|2542.9|2536.9|2540.6|2534.6|45
1604282100000|2020-11-02 01:55:00|2541.4|2535.4|2542.4|2536.4|2542.9|2536.9|2540.4|2534.4|71
1604282400000|2020-11-02 02:00:00|2542.6|2536.6|2544.9|2538.9|2545.9|2539.9|2542.6|2536.6|49
1604282700000|2020-11-02 02:05:00|2545.1|2539.1|2540.9|2534.9|2545.9|2539.9|2540.9|2534.9|37
1604283000000|2020-11-02 02:10:00|2541.1|2535.1|2538.1|2532.1|2541.9|2535.9|2537.4|2531.4|72
1604283300000|2020-11-02 02:15:00|2537.6|2531.6|2538.6|2532.6|2538.9|2532.9|2537.6|2531.6|12
1604283600000|2020-11-02 02:20:00|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1604283900000|2020-11-02 02:25:00|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1604284200000|2020-11-02 02:30:00|2538.6|2532.6|2541.6|2535.6|2541.6|2535.6|2538.4|2532.4|123
1604284500000|2020-11-02 02:35:00|2541.4|2535.4|2547.4|2541.4|2547.9|2541.9|2541.4|2535.4|72
1604284800000|2020-11-02 02:40:00|2547.6|2541.6|2548.9|2542.9|2549.9|2543.9|2546.4|2540.4|65
1604285100000|2020-11-02 02:45:00|2549.4|2543.4|2548.6|2542.6|2549.9|2543.9|2547.4|2541.4|34
1604285400000|2020-11-02 02:50:00|2548.9|2542.9|2546.9|2540.9|2549.9|2543.9|2546.9|2540.9|38
1604285700000|2020-11-02 02:55:00|2547.1|2541.1|2545.4|2539.4|2548.1|2542.1|2544.4|2538.4|31
1604286000000|2020-11-02 03:00:00|2545.6|2539.6|2544.9|2538.9|2547.6|2541.6|2544.4|2538.4|49
1604286300000|2020-11-02 03:05:00|2544.4|2538.4|2545.4|2539.4|2547.1|2541.1|2543.9|2537.9|41
1604286600000|2020-11-02 03:10:00|2545.1|2539.1|2545.9|2539.9|2547.6|2541.6|2545.1|2539.1|45
1604286900000|2020-11-02 03:15:00|2546.1|2540.1|2548.1|2542.1|2548.6|2542.6|2545.6|2539.6|44
1604287200000|2020-11-02 03:20:00|2548.4|2542.4|2547.1|2541.1|2549.1|2543.1|2546.6|2540.6|36
1604287500000|2020-11-02 03:25:00|2547.4|2541.4|2546.4|2540.4|2548.1|2542.1|2546.4|2540.4|48
1604287800000|2020-11-02 03:30:00|2546.6|2540.6|2548.1|2542.1|2548.6|2542.6|2546.6|2540.6|18
1604288100000|2020-11-02 03:35:00|2547.1|2541.1|2545.6|2539.6|2547.1|2541.1|2545.6|2539.6|12
1604288400000|2020-11-02 03:40:00|2545.9|2539.9|2544.9|2538.9|2546.4|2540.4|2544.6|2538.6|15
1604288700000|2020-11-02 03:45:00|2545.1|2539.1|2545.6|2539.6|2545.6|2539.6|2544.9|2538.9|16
1604289000000|2020-11-02 03:50:00|2545.1|2539.1|2544.9|2538.9|2545.6|2539.6|2544.4|2538.4|7
1604289300000|2020-11-02 03:55:00|2545.1|2539.1|2542.9|2536.9|2545.1|2539.1|2542.4|2536.4|17
1604289600000|2020-11-02 04:00:00|2543.1|2537.1|2545.1|2539.1|2545.4|2539.4|2543.1|2537.1|17
1604289900000|2020-11-02 04:05:00|2544.6|2538.6|2545.6|2539.6|2545.6|2539.6|2544.6|2538.6|8
1604290500000|2020-11-02 04:15:00|2545.4|2539.4|2546.4|2540.4|2546.4|2540.4|2544.6|2538.6|16
1604290800000|2020-11-02 04:20:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1604291100000|2020-11-02 04:25:00|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.9|2539.9|5
1604291400000|2020-11-02 04:30:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1604291700000|2020-11-02 04:35:00|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1604292000000|2020-11-02 04:40:00|2546.1|2540.1|2544.1|2538.1|2546.1|2540.1|2543.9|2537.9|14
1604292300000|2020-11-02 04:45:00|2544.6|2538.6|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|5
1604292600000|2020-11-02 04:50:00|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1604292900000|2020-11-02 04:55:00|2544.9|2538.9|2545.4|2539.4|2545.6|2539.6|2544.9|2538.9|6
1604293200000|2020-11-02 05:00:00|2545.1|2539.1|2546.1|2540.1|2546.1|2540.1|2545.1|2539.1|5
1604293500000|2020-11-02 05:05:00|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|3
1604293800000|2020-11-02 05:10:00|2546.4|2540.4|2545.1|2539.1|2546.4|2540.4|2545.1|2539.1|2
1604294100000|2020-11-02 05:15:00|2545.4|2539.4|2544.1|2538.1|2545.6|2539.6|2544.1|2538.1|5
1604294400000|2020-11-02 05:20:00|2543.9|2537.9|2542.4|2536.4|2544.1|2538.1|2542.1|2536.1|11
1604294700000|2020-11-02 05:25:00|2542.1|2536.1|2542.9|2536.9|2543.1|2537.1|2542.1|2536.1|5
1604295000000|2020-11-02 05:30:00|2542.1|2536.1|2545.4|2539.4|2545.4|2539.4|2541.6|2535.6|40
1604295300000|2020-11-02 05:35:00|2545.6|2539.6|2545.6|2539.6|2546.6|2540.6|2545.1|2539.1|28
1604295600000|2020-11-02 05:40:00|2545.4|2539.4|2542.9|2536.9|2546.4|2540.4|2542.9|2536.9|29
1604295900000|2020-11-02 05:45:00|2543.1|2537.1|2544.4|2538.4|2544.9|2538.9|2542.4|2536.4|23
1604296200000|2020-11-02 05:50:00|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|9
1604296500000|2020-11-02 05:55:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|8
1604296800000|2020-11-02 06:00:00|2544.4|2538.4|2542.1|2536.1|2544.6|2538.6|2541.4|2535.4|35
1604297100000|2020-11-02 06:05:00|2541.9|2535.9|2542.9|2536.9|2542.9|2536.9|2541.6|2535.6|18
1604297400000|2020-11-02 06:10:00|2543.1|2537.1|2544.1|2538.1|2544.6|2538.6|2543.1|2537.1|21
1604297700000|2020-11-02 06:15:00|2544.4|2538.4|2544.6|2538.6|2545.9|2539.9|2543.9|2537.9|18
1604298000000|2020-11-02 06:20:00|2544.4|2538.4|2542.9|2536.9|2544.4|2538.4|2542.9|2536.9|8
1604298300000|2020-11-02 06:25:00|2543.1|2537.1|2543.6|2537.6|2543.9|2537.9|2542.9|2536.9|10
1604298600000|2020-11-02 06:30:00|2543.4|2537.4|2541.9|2535.9|2544.6|2538.6|2541.9|2535.9|36
1604298900000|2020-11-02 06:35:00|2542.1|2536.1|2544.1|2538.1|2544.6|2538.6|2542.1|2536.1|26
1604299200000|2020-11-02 06:40:00|2544.4|2538.4|2544.1|2538.1|2545.4|2539.4|2543.4|2537.4|10
1604299500000|2020-11-02 06:45:00|2543.9|2537.9|2543.4|2537.4|2544.6|2538.6|2543.4|2537.4|19
1604299800000|2020-11-02 06:50:00|2543.6|2537.6|2541.9|2535.9|2544.6|2538.6|2541.9|2535.9|15
1604300100000|2020-11-02 06:55:00|2541.4|2535.4|2544.4|2538.4|2544.4|2538.4|2541.4|2535.4|27
1604300400000|2020-11-02 07:00:00|2544.1|2538.1|2544.9|2538.9|2545.9|2539.9|2543.4|2537.4|15
1604300700000|2020-11-02 07:05:00|2544.6|2538.6|2542.4|2536.4|2544.6|2538.6|2539.6|2533.6|30
1604301000000|2020-11-02 07:10:00|2542.1|2536.1|2543.6|2537.6|2543.6|2537.6|2541.4|2535.4|11
1604301300000|2020-11-02 07:15:00|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2543.1|2537.1|10
1604301600000|2020-11-02 07:20:00|2544.4|2538.4|2544.4|2538.4|2544.9|2538.9|2543.9|2537.9|10
1604301900000|2020-11-02 07:25:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|7
1604302200000|2020-11-02 07:30:00|2543.6|2537.6|2543.1|2537.1|2543.6|2537.6|2542.9|2536.9|4
1604302500000|2020-11-02 07:35:00|2542.6|2536.6|2545.1|2539.1|2545.6|2539.6|2542.4|2536.4|17
1604302800000|2020-11-02 07:40:00|2544.1|2538.1|2544.4|2538.4|2544.9|2538.9|2543.6|2537.6|16
1604303100000|2020-11-02 07:45:00|2543.9|2537.9|2543.6|2537.6|2544.1|2538.1|2542.9|2536.9|19
1604303400000|2020-11-02 07:50:00|2543.4|2537.4|2542.9|2536.9|2543.9|2537.9|2542.1|2536.1|15
1604303700000|2020-11-02 07:55:00|2543.1|2537.1|2538.6|2532.6|2543.1|2537.1|2538.1|2532.1|40
1604304000000|2020-11-02 08:00:00|2538.9|2532.9|2533.6|2527.6|2543.9|2537.9|2531.4|2525.4|124
1604304300000|2020-11-02 08:05:00|2533.9|2527.9|2536.9|2530.9|2537.1|2531.1|2531.1|2525.1|64
1604304600000|2020-11-02 08:10:00|2536.6|2530.6|2537.4|2531.4|2537.6|2531.6|2534.4|2528.4|51
1604304900000|2020-11-02 08:15:00|2537.6|2531.6|2538.4|2532.4|2540.6|2534.6|2535.6|2529.6|71
1604305200000|2020-11-02 08:20:00|2538.1|2532.1|2539.6|2533.6|2540.6|2534.6|2538.1|2532.1|34
1604305500000|2020-11-02 08:25:00|2540.1|2534.1|2539.6|2533.6|2540.6|2534.6|2538.4|2532.4|25
1604305800000|2020-11-02 08:30:00|2539.9|2533.9|2542.6|2536.6|2543.1|2537.1|2539.9|2533.9|41
1604306100000|2020-11-02 08:35:00|2542.9|2536.9|2542.6|2536.6|2544.4|2538.4|2541.9|2535.9|31
1604306400000|2020-11-02 08:40:00|2542.9|2536.9|2543.6|2537.6|2544.1|2538.1|2542.6|2536.6|19
1604306700000|2020-11-02 08:45:00|2543.1|2537.1|2541.9|2535.9|2543.6|2537.6|2539.4|2533.4|31
1604307000000|2020-11-02 08:50:00|2541.6|2535.6|2541.6|2535.6|2542.9|2536.9|2539.6|2533.6|34
1604307300000|2020-11-02 08:55:00|2541.4|2535.4|2542.1|2536.1|2542.9|2536.9|2540.4|2534.4|28
1604307600000|2020-11-02 09:00:00|2541.9|2535.9|2544.9|2538.9|2544.9|2538.9|2541.9|2535.9|34
1604307900000|2020-11-02 09:05:00|2545.6|2539.6|2547.4|2541.4|2547.4|2541.4|2543.4|2537.4|41
1604308200000|2020-11-02 09:10:00|2546.9|2540.9|2544.4|2538.4|2547.1|2541.1|2544.4|2538.4|28
1604308500000|2020-11-02 09:15:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2541.6|2535.6|34
1604308800000|2020-11-02 09:20:00|2544.4|2538.4|2542.9|2536.9|2545.4|2539.4|2542.6|2536.6|35
1604309100000|2020-11-02 09:25:00|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2541.9|2535.9|14
1604309400000|2020-11-02 09:30:00|2542.1|2536.1|2543.4|2537.4|2545.4|2539.4|2542.1|2536.1|29
1604309700000|2020-11-02 09:35:00|2543.9|2537.9|2543.6|2537.6|2544.6|2538.6|2542.9|2536.9|20
1604310000000|2020-11-02 09:40:00|2543.4|2537.4|2539.6|2533.6|2543.4|2537.4|2539.4|2533.4|16
1604310300000|2020-11-02 09:45:00|2539.9|2533.9|2540.6|2534.6|2540.9|2534.9|2538.4|2532.4|23
1604310600000|2020-11-02 09:50:00|2540.9|2534.9|2540.6|2534.6|2541.1|2535.1|2540.1|2534.1|14
1604310900000|2020-11-02 09:55:00|2541.1|2535.1|2540.9|2534.9|2541.4|2535.4|2540.1|2534.1|16
1604311200000|2020-11-02 10:00:00|2540.6|2534.6|2541.9|2535.9|2541.9|2535.9|2540.6|2534.6|27
1604311500000|2020-11-02 10:05:00|2542.1|2536.1|2540.1|2534.1|2542.1|2536.1|2539.4|2533.4|30
1604311800000|2020-11-02 10:10:00|2539.9|2533.9|2539.1|2533.1|2540.6|2534.6|2538.9|2532.9|12
1604312100000|2020-11-02 10:15:00|2538.9|2532.9|2538.9|2532.9|2539.4|2533.4|2537.4|2531.4|26
1604312400000|2020-11-02 10:20:00|2538.6|2532.6|2539.4|2533.4|2539.4|2533.4|2537.4|2531.4|25
1604312700000|2020-11-02 10:25:00|2539.6|2533.6|2540.4|2534.4|2541.4|2535.4|2539.1|2533.1|23
1604313000000|2020-11-02 10:30:00|2540.6|2534.6|2540.4|2534.4|2541.4|2535.4|2539.1|2533.1|33
1604313300000|2020-11-02 10:35:00|2540.6|2534.6|2538.6|2532.6|2541.6|2535.6|2538.1|2532.1|29
1604313600000|2020-11-02 10:40:00|2538.9|2532.9|2537.1|2531.1|2539.1|2533.1|2536.9|2530.9|24
1604313900000|2020-11-02 10:45:00|2537.9|2531.9|2538.1|2532.1|2538.9|2532.9|2537.9|2531.9|13
1604314200000|2020-11-02 10:50:00|2537.6|2531.6|2537.9|2531.9|2538.6|2532.6|2537.1|2531.1|19
1604314500000|2020-11-02 10:55:00|2538.1|2532.1|2537.1|2531.1|2539.1|2533.1|2537.1|2531.1|24
1604314800000|2020-11-02 11:00:00|2537.4|2531.4|2536.6|2530.6|2537.9|2531.9|2536.6|2530.6|14
1604315100000|2020-11-02 11:05:00|2536.9|2530.9|2531.9|2525.9|2537.1|2531.1|2531.6|2525.6|13
1604315400000|2020-11-02 11:10:00|2529.4|2523.4|2530.4|2524.4|2530.9|2524.9|2529.4|2523.4|30
1604315700000|2020-11-02 11:15:00|2530.1|2524.1|2530.9|2524.9|2531.9|2525.9|2530.1|2524.1|23
1604316000000|2020-11-02 11:20:00|2530.6|2524.6|2531.4|2525.4|2531.9|2525.9|2530.6|2524.6|11
1604316300000|2020-11-02 11:25:00|2531.6|2525.6|2533.9|2527.9|2534.1|2528.1|2530.6|2524.6|35
1604316600000|2020-11-02 11:30:00|2533.4|2527.4|2534.9|2528.9|2535.9|2529.9|2533.4|2527.4|24
1604316900000|2020-11-02 11:35:00|2534.6|2528.6|2536.1|2530.1|2536.4|2530.4|2534.4|2528.4|20
1604317200000|2020-11-02 11:40:00|2536.4|2530.4|2536.9|2530.9|2537.9|2531.9|2535.4|2529.4|22
1604317500000|2020-11-02 11:45:00|2537.1|2531.1|2535.4|2529.4|2537.1|2531.1|2534.9|2528.9|18
1604317800000|2020-11-02 11:50:00|2535.6|2529.6|2535.6|2529.6|2536.4|2530.4|2535.6|2529.6|5
1604318100000|2020-11-02 11:55:00|2535.9|2529.9|2535.1|2529.1|2536.6|2530.6|2535.1|2529.1|15
1604318400000|2020-11-02 12:00:00|2535.4|2529.4|2532.9|2526.9|2535.9|2529.9|2532.4|2526.4|31
1604318700000|2020-11-02 12:05:00|2533.1|2527.1|2536.9|2530.9|2537.1|2531.1|2533.1|2527.1|27
1604319000000|2020-11-02 12:10:00|2537.1|2531.1|2538.6|2532.6|2538.6|2532.6|2536.9|2530.9|12
1604319300000|2020-11-02 12:15:00|2537.4|2531.4|2535.9|2529.9|2537.4|2531.4|2535.6|2529.6|17
1604319600000|2020-11-02 12:20:00|2536.1|2530.1|2534.9|2528.9|2536.6|2530.6|2534.9|2528.9|12
1604319900000|2020-11-02 12:25:00|2535.1|2529.1|2538.1|2532.1|2538.6|2532.6|2535.1|2529.1|30
1604320200000|2020-11-02 12:30:00|2537.9|2531.9|2538.6|2532.6|2538.6|2532.6|2537.1|2531.1|24
1604320500000|2020-11-02 12:35:00|2538.9|2532.9|2536.1|2530.1|2539.1|2533.1|2536.1|2530.1|14
1604320800000|2020-11-02 12:40:00|2535.9|2529.9|2536.4|2530.4|2536.6|2530.6|2535.1|2529.1|20
1604321100000|2020-11-02 12:45:00|2536.6|2530.6|2538.4|2532.4|2539.6|2533.6|2536.4|2530.4|29
1604321400000|2020-11-02 12:50:00|2538.6|2532.6|2541.1|2535.1|2541.4|2535.4|2538.4|2532.4|55
1604321700000|2020-11-02 12:55:00|2541.4|2535.4|2540.9|2534.9|2542.4|2536.4|2539.9|2533.9|48
1604322000000|2020-11-02 13:00:00|2540.6|2534.6|2546.4|2540.4|2548.4|2542.4|2540.6|2534.6|200
1604322300000|2020-11-02 13:05:00|2546.6|2540.6|2540.9|2534.9|2547.6|2541.6|2539.1|2533.1|152
1604322600000|2020-11-02 13:10:00|2541.1|2535.1|2546.6|2540.6|2546.9|2540.9|2541.1|2535.1|78
1604322900000|2020-11-02 13:15:00|2546.4|2540.4|2549.1|2543.1|2549.4|2543.4|2544.1|2538.1|71
1604323200000|2020-11-02 13:20:00|2548.9|2542.9|2563.1|2557.1|2564.6|2558.6|2548.1|2542.1|167
1604323500000|2020-11-02 13:25:00|2563.4|2557.4|2564.9|2558.9|2569.1|2563.1|2562.9|2556.9|136
1604323800000|2020-11-02 13:30:00|2565.1|2559.1|2560.4|2554.4|2565.9|2559.9|2560.4|2554.4|104
1604324100000|2020-11-02 13:35:00|2560.6|2554.6|2558.1|2552.1|2562.6|2556.6|2557.1|2551.1|74
1604324400000|2020-11-02 13:40:00|2559.1|2553.1|2557.1|2551.1|2559.9|2553.9|2554.8|2548.8|87
1604324700000|2020-11-02 13:45:00|2556.8|2550.8|2552.3|2546.3|2559|2553|2551.8|2545.8|79
1604325000000|2020-11-02 13:50:00|2552|2546|2551.5|2545.5|2552.3|2546.3|2550|2544|61
1604325300000|2020-11-02 13:55:00|2551.3|2545.3|2550|2544|2551.3|2545.3|2548.5|2542.5|55
1604325600000|2020-11-02 14:00:00|2550.3|2544.3|2548.5|2542.5|2552.3|2546.3|2543.9|2537.9|98
1604325900000|2020-11-02 14:05:00|2548.3|2542.3|2549|2543|2549|2543|2545|2539|57
1604326200000|2020-11-02 14:10:00|2548.8|2542.8|2550.3|2544.3|2551.3|2545.3|2547.3|2541.3|62
1604326500000|2020-11-02 14:15:00|2550|2544|2546.5|2540.5|2550|2544|2545.5|2539.5|115
1604326800000|2020-11-02 14:20:00|2547|2541|2549.5|2543.5|2550|2544|2546.5|2540.5|95
1604327100000|2020-11-02 14:25:00|2549.3|2543.3|2550.6|2544.6|2552.6|2546.6|2548.8|2542.8|74
1604327400000|2020-11-02 14:30:00|2550.9|2544.9|2553.1|2547.1|2555.9|2549.9|2550.9|2544.9|140
1604327700000|2020-11-02 14:35:00|2552.9|2546.9|2552.9|2546.9|2555.6|2549.6|2550.4|2544.4|126
1604328000000|2020-11-02 14:40:00|2552.6|2546.6|2547.4|2541.4|2552.6|2546.6|2547.1|2541.1|133
1604328300000|2020-11-02 14:45:00|2547.6|2541.6|2551.4|2545.4|2552.4|2546.4|2547.1|2541.1|99
1604328600000|2020-11-02 14:50:00|2551.6|2545.6|2552.9|2546.9|2553.1|2547.1|2549.6|2543.6|56
1604328900000|2020-11-02 14:55:00|2553.1|2547.1|2554.6|2548.6|2555.6|2549.6|2552.1|2546.1|94
1604329200000|2020-11-02 15:00:00|2554.9|2548.9|2557.6|2551.6|2558.6|2552.6|2554.4|2548.4|131
1604329500000|2020-11-02 15:05:00|2557.4|2551.4|2555.9|2549.9|2557.4|2551.4|2554.6|2548.6|90
1604329800000|2020-11-02 15:10:00|2556.1|2550.1|2555.4|2549.4|2557.6|2551.6|2555.1|2549.1|65
1604330100000|2020-11-02 15:15:00|2555.6|2549.6|2552.4|2546.4|2555.6|2549.6|2552.4|2546.4|79
1604330400000|2020-11-02 15:20:00|2552.1|2546.1|2552.6|2546.6|2552.9|2546.9|2551.1|2545.1|73
1604330700000|2020-11-02 15:25:00|2552.9|2546.9|2553.6|2547.6|2554.4|2548.4|2552.4|2546.4|46
1604331000000|2020-11-02 15:30:00|2553.4|2547.4|2553.9|2547.9|2555.9|2549.9|2552.4|2546.4|78
1604331300000|2020-11-02 15:35:00|2554.1|2548.1|2553.9|2547.9|2554.9|2548.9|2551.6|2545.6|127
1604331600000|2020-11-02 15:40:00|2554.4|2548.4|2554.6|2548.6|2556.4|2550.4|2553.4|2547.4|81
1604331900000|2020-11-02 15:45:00|2554.9|2548.9|2554.1|2548.1|2556.4|2550.4|2552.4|2546.4|94
1604332200000|2020-11-02 15:50:00|2554.4|2548.4|2551.9|2545.9|2555.6|2549.6|2551.1|2545.1|70
1604332500000|2020-11-02 15:55:00|2552.1|2546.1|2542.1|2536.1|2552.4|2546.4|2539.9|2533.9|178
1604332800000|2020-11-02 16:00:00|2543.1|2537.1|2543.4|2537.4|2544.6|2538.6|2541.9|2535.9|53
1604333100000|2020-11-02 16:05:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2542.9|2536.9|26
1604333400000|2020-11-02 16:10:00|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|19
1604333700000|2020-11-02 16:15:00|2543.9|2537.9|2543.1|2537.1|2543.9|2537.9|2542.4|2536.4|27
1604334000000|2020-11-02 16:20:00|2542.6|2536.6|2542.1|2536.1|2543.6|2537.6|2539.9|2533.9|42
1604334300000|2020-11-02 16:25:00|2541.9|2535.9|2542.1|2536.1|2542.6|2536.6|2541.1|2535.1|24
1604334600000|2020-11-02 16:30:00|2541.9|2535.9|2541.9|2535.9|2542.1|2536.1|2540.9|2534.9|18
1604334900000|2020-11-02 16:35:00|2541.6|2535.6|2542.1|2536.1|2542.4|2536.4|2540.4|2534.4|21
1604335200000|2020-11-02 16:40:00|2542.4|2536.4|2543.6|2537.6|2543.6|2537.6|2542.4|2536.4|24
1604335500000|2020-11-02 16:45:00|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2542.9|2536.9|13
1604335800000|2020-11-02 16:50:00|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|6
1604336100000|2020-11-02 16:55:00|2544.4|2538.4|2543.4|2537.4|2545.1|2539.1|2543.4|2537.4|28
1604336400000|2020-11-02 17:00:00|2543.6|2537.6|2543.9|2537.9|2544.6|2538.6|2543.1|2537.1|16
1604336700000|2020-11-02 17:05:00|2544.1|2538.1|2545.1|2539.1|2545.1|2539.1|2543.9|2537.9|22
1604337000000|2020-11-02 17:10:00|2545.6|2539.6|2546.6|2540.6|2546.6|2540.6|2544.6|2538.6|17
1604337300000|2020-11-02 17:15:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2545.6|2539.6|14
1604337600000|2020-11-02 17:20:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.4|2540.4|5
1604337900000|2020-11-02 17:25:00|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|5
1604338200000|2020-11-02 17:30:00|2548.1|2542.1|2549.1|2543.1|2549.4|2543.4|2548.1|2542.1|6
1604338500000|2020-11-02 17:35:00|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2548.6|2542.6|4
1604338800000|2020-11-02 17:40:00|2548.4|2542.4|2546.9|2540.9|2548.4|2542.4|2546.9|2540.9|7
1604339100000|2020-11-02 17:45:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1604339400000|2020-11-02 17:50:00|2546.1|2540.1|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|4
1604339700000|2020-11-02 17:55:00|2546|2540|2546|2540|2546|2540|2545.8|2539.8|3
1604365200000|2020-11-03 01:00:00|2548.4|2542.4|2552.4|2546.4|2552.6|2546.6|2548.1|2542.1|27
1604365500000|2020-11-03 01:05:00|2551.9|2545.9|2550.1|2544.1|2552.6|2546.6|2548.9|2542.9|27
1604365800000|2020-11-03 01:10:00|2549.6|2543.6|2546.9|2540.9|2549.9|2543.9|2546.1|2540.1|17
1604366100000|2020-11-03 01:15:00|2547.1|2541.1|2549.4|2543.4|2549.9|2543.9|2547.1|2541.1|11
1604366400000|2020-11-03 01:20:00|2548.6|2542.6|2544.9|2538.9|2548.6|2542.6|2543.9|2537.9|27
1604366700000|2020-11-03 01:25:00|2545.1|2539.1|2546.6|2540.6|2547.4|2541.4|2545.1|2539.1|13
1604367000000|2020-11-03 01:30:00|2547.1|2541.1|2547.6|2541.6|2548.4|2542.4|2547.1|2541.1|9
1604367300000|2020-11-03 01:35:00|2547.9|2541.9|2548.1|2542.1|2548.9|2542.9|2547.9|2541.9|15
1604367600000|2020-11-03 01:40:00|2547.9|2541.9|2547.4|2541.4|2548.6|2542.6|2546.4|2540.4|28
1604367900000|2020-11-03 01:45:00|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2546.4|2540.4|39
1604368200000|2020-11-03 01:50:00|2548.9|2542.9|2549.4|2543.4|2549.9|2543.9|2548.6|2542.6|11
1604368500000|2020-11-03 01:55:00|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|3
1604368800000|2020-11-03 02:00:00|2549.4|2543.4|2550.1|2544.1|2550.9|2544.9|2549.1|2543.1|27
1604369100000|2020-11-03 02:05:00|2550.6|2544.6|2553.6|2547.6|2554.4|2548.4|2549.9|2543.9|51
1604369400000|2020-11-03 02:10:00|2553.9|2547.9|2552.9|2546.9|2554.1|2548.1|2552.9|2546.9|27
1604369700000|2020-11-03 02:15:00|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1604370600000|2020-11-03 02:30:00|2552.6|2546.6|2551.1|2545.1|2552.6|2546.6|2550.6|2544.6|24
1604370900000|2020-11-03 02:35:00|2551.4|2545.4|2552.9|2546.9|2553.1|2547.1|2551.4|2545.4|9
1604371200000|2020-11-03 02:40:00|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|5
1604371500000|2020-11-03 02:45:00|2552.9|2546.9|2552.4|2546.4|2553.9|2547.9|2552.4|2546.4|27
1604371800000|2020-11-03 02:50:00|2552.6|2546.6|2552.6|2546.6|2553.1|2547.1|2552.1|2546.1|9
1604372100000|2020-11-03 02:55:00|2552.4|2546.4|2553.6|2547.6|2553.9|2547.9|2551.4|2545.4|13
1604372400000|2020-11-03 03:00:00|2553.9|2547.9|2555.9|2549.9|2555.9|2549.9|2552.9|2546.9|20
1604372700000|2020-11-03 03:05:00|2556.1|2550.1|2555.4|2549.4|2556.6|2550.6|2555.1|2549.1|13
1604373000000|2020-11-03 03:10:00|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2553.6|2547.6|19
1604373300000|2020-11-03 03:15:00|2556.9|2550.9|2559.9|2553.9|2564.4|2558.4|2556.4|2550.4|92
1604373600000|2020-11-03 03:20:00|2560.1|2554.1|2563.4|2557.4|2563.6|2557.6|2560.1|2554.1|63
1604373900000|2020-11-03 03:25:00|2563.6|2557.6|2561.6|2555.6|2564.1|2558.1|2561.6|2555.6|51
1604374200000|2020-11-03 03:30:00|2561.4|2555.4|2559.1|2553.1|2561.4|2555.4|2558.1|2552.1|39
1604374500000|2020-11-03 03:35:00|2559.4|2553.4|2558.6|2552.6|2559.6|2553.6|2558.6|2552.6|10
1604374800000|2020-11-03 03:40:00|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2557.9|2551.9|12
1604375100000|2020-11-03 03:45:00|2558.4|2552.4|2558.4|2552.4|2558.9|2552.9|2558.1|2552.1|7
1604375400000|2020-11-03 03:50:00|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.1|2551.1|8
1604375700000|2020-11-03 03:55:00|2557.6|2551.6|2557.6|2551.6|2558.4|2552.4|2557.6|2551.6|5
1604376000000|2020-11-03 04:00:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1604376300000|2020-11-03 04:05:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1604376600000|2020-11-03 04:10:00|2557.1|2551.1|2557.9|2551.9|2558.4|2552.4|2557.1|2551.1|11
1604376900000|2020-11-03 04:15:00|2558.1|2552.1|2557.1|2551.1|2558.1|2552.1|2557.1|2551.1|4
1604377200000|2020-11-03 04:20:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1604377500000|2020-11-03 04:25:00|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1604377800000|2020-11-03 04:30:00|2556.9|2550.9|2558.1|2552.1|2558.1|2552.1|2556.9|2550.9|3
1604378100000|2020-11-03 04:35:00|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|4
1604378400000|2020-11-03 04:40:00|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|6
1604378700000|2020-11-03 04:45:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1604379000000|2020-11-03 04:50:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1604379300000|2020-11-03 04:55:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1604379600000|2020-11-03 05:00:00|2557.9|2551.9|2559.4|2553.4|2559.4|2553.4|2557.9|2551.9|3
1604379900000|2020-11-03 05:05:00|2559.9|2553.9|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|5
1604380200000|2020-11-03 05:10:00|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1604380800000|2020-11-03 05:20:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1604381100000|2020-11-03 05:25:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1604381400000|2020-11-03 05:30:00|2561.4|2555.4|2562.6|2556.6|2565.6|2559.6|2561.4|2555.4|99
1604381700000|2020-11-03 05:35:00|2562.4|2556.4|2563.4|2557.4|2563.4|2557.4|2561.9|2555.9|29
1604382000000|2020-11-03 05:40:00|2563.6|2557.6|2565.9|2559.9|2566.4|2560.4|2563.6|2557.6|55
1604382300000|2020-11-03 05:45:00|2565.6|2559.6|2565.6|2559.6|2567.6|2561.6|2565.4|2559.4|66
1604382600000|2020-11-03 05:50:00|2565.9|2559.9|2565.4|2559.4|2566.9|2560.9|2563.9|2557.9|31
1604382900000|2020-11-03 05:55:00|2565.6|2559.6|2568.1|2562.1|2568.6|2562.6|2565.6|2559.6|62
1604383200000|2020-11-03 06:00:00|2567.9|2561.9|2568.1|2562.1|2568.6|2562.6|2567.4|2561.4|30
1604383500000|2020-11-03 06:05:00|2567.6|2561.6|2566.4|2560.4|2567.9|2561.9|2564.4|2558.4|39
1604383800000|2020-11-03 06:10:00|2566.1|2560.1|2566.1|2560.1|2566.6|2560.6|2564.1|2558.1|55
1604384100000|2020-11-03 06:15:00|2566.4|2560.4|2566.9|2560.9|2567.9|2561.9|2564.1|2558.1|72
1604384400000|2020-11-03 06:20:00|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2565.6|2559.6|20
1604384700000|2020-11-03 06:25:00|2566.9|2560.9|2564.6|2558.6|2566.9|2560.9|2563.6|2557.6|23
1604385000000|2020-11-03 06:30:00|2564.4|2558.4|2563.9|2557.9|2564.6|2558.6|2563.6|2557.6|7
1604385300000|2020-11-03 06:35:00|2564.1|2558.1|2565.6|2559.6|2566.6|2560.6|2564.1|2558.1|24
1604385600000|2020-11-03 06:40:00|2565.9|2559.9|2565.1|2559.1|2566.6|2560.6|2564.6|2558.6|17
1604385900000|2020-11-03 06:45:00|2564.9|2558.9|2566.6|2560.6|2568.6|2562.6|2564.6|2558.6|49
1604386200000|2020-11-03 06:50:00|2567.1|2561.1|2567.4|2561.4|2568.9|2562.9|2566.9|2560.9|18
1604386500000|2020-11-03 06:55:00|2567.1|2561.1|2565.4|2559.4|2567.4|2561.4|2564.4|2558.4|24
1604386800000|2020-11-03 07:00:00|2565.1|2559.1|2561.4|2555.4|2565.1|2559.1|2561.1|2555.1|26
1604387100000|2020-11-03 07:05:00|2561.1|2555.1|2561.1|2555.1|2561.6|2555.6|2558.9|2552.9|25
1604387400000|2020-11-03 07:10:00|2560.9|2554.9|2559.4|2553.4|2561.6|2555.6|2559.4|2553.4|17
1604387700000|2020-11-03 07:15:00|2559.6|2553.6|2560.4|2554.4|2561.1|2555.1|2559.4|2553.4|22
1604388000000|2020-11-03 07:20:00|2560.1|2554.1|2557.4|2551.4|2560.1|2554.1|2557.1|2551.1|21
1604388300000|2020-11-03 07:25:00|2557.6|2551.6|2557.1|2551.1|2558.4|2552.4|2555.9|2549.9|19
1604388600000|2020-11-03 07:30:00|2557.4|2551.4|2557.4|2551.4|2557.9|2551.9|2555.1|2549.1|18
1604388900000|2020-11-03 07:35:00|2557.1|2551.1|2556.1|2550.1|2558.1|2552.1|2555.9|2549.9|27
1604389200000|2020-11-03 07:40:00|2555.6|2549.6|2553.6|2547.6|2557.1|2551.1|2553.6|2547.6|22
1604389500000|2020-11-03 07:45:00|2553.1|2547.1|2551.9|2545.9|2553.1|2547.1|2549.6|2543.6|42
1604389800000|2020-11-03 07:50:00|2552.1|2546.1|2552.4|2546.4|2552.6|2546.6|2551.6|2545.6|28
1604390100000|2020-11-03 07:55:00|2552.1|2546.1|2553.6|2547.6|2554.1|2548.1|2551.9|2545.9|29
1604390400000|2020-11-03 08:00:00|2553.9|2547.9|2551.1|2545.1|2557.6|2551.6|2548.6|2542.6|75
1604390700000|2020-11-03 08:05:00|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2543.9|2537.9|91
1604391000000|2020-11-03 08:10:00|2550.1|2544.1|2551.9|2545.9|2552.1|2546.1|2547.4|2541.4|40
1604391300000|2020-11-03 08:15:00|2552.1|2546.1|2554.4|2548.4|2554.9|2548.9|2550.9|2544.9|55
1604391600000|2020-11-03 08:20:00|2554.1|2548.1|2558.1|2552.1|2558.6|2552.6|2552.9|2546.9|41
1604391900000|2020-11-03 08:25:00|2558.4|2552.4|2561.9|2555.9|2566.1|2560.1|2557.6|2551.6|90
1604392200000|2020-11-03 08:30:00|2562.4|2556.4|2562.1|2556.1|2567.9|2561.9|2557.6|2551.6|86
1604392500000|2020-11-03 08:35:00|2562.4|2556.4|2562.5|2556.5|2564.4|2558.4|2561.5|2555.5|42
1604392800000|2020-11-03 08:40:00|2562.8|2556.8|2562|2556|2563.6|2557.6|2558.8|2552.8|47
1604393100000|2020-11-03 08:45:00|2561.8|2555.8|2565.4|2559.4|2566.8|2560.8|2561.5|2555.5|27
1604393400000|2020-11-03 08:50:00|2565.5|2559.5|2564.8|2558.8|2567.3|2561.3|2564.3|2558.3|54
1604393700000|2020-11-03 08:55:00|2565|2559|2565|2559|2569.4|2563.4|2563.3|2557.3|48
1604394000000|2020-11-03 09:00:00|2565.3|2559.3|2564.8|2558.8|2567|2561|2562.8|2556.8|42
1604394300000|2020-11-03 09:05:00|2564.5|2558.5|2563.3|2557.3|2564.6|2558.6|2562.3|2556.3|32
1604394600000|2020-11-03 09:10:00|2563|2557|2557.3|2551.3|2563|2557|2557.3|2551.3|28
1604394900000|2020-11-03 09:15:00|2557.5|2551.5|2561.5|2555.5|2562.1|2556.1|2556.5|2550.5|51
1604395200000|2020-11-03 09:20:00|2561.8|2555.8|2561|2555|2562.5|2556.5|2560.3|2554.3|26
1604395500000|2020-11-03 09:25:00|2560.9|2554.9|2561.8|2555.8|2562.8|2556.8|2559|2553|36
1604395800000|2020-11-03 09:30:00|2562|2556|2562.3|2556.3|2562.9|2556.9|2561.5|2555.5|38
1604396100000|2020-11-03 09:35:00|2562.5|2556.5|2566|2560|2566.3|2560.3|2560.5|2554.5|44
1604396400000|2020-11-03 09:40:00|2566.3|2560.3|2565.5|2559.5|2566.3|2560.3|2564.3|2558.3|18
1604396700000|2020-11-03 09:45:00|2565.8|2559.8|2566.3|2560.3|2567.9|2561.9|2565.5|2559.5|32
1604397000000|2020-11-03 09:50:00|2566|2560|2564.8|2558.8|2566.8|2560.8|2564.5|2558.5|28
1604397300000|2020-11-03 09:55:00|2565.3|2559.3|2565.5|2559.5|2566.8|2560.8|2564.5|2558.5|37
1604397600000|2020-11-03 10:00:00|2565.8|2559.8|2566.5|2560.5|2567.8|2561.8|2565.3|2559.3|36
1604397900000|2020-11-03 10:05:00|2566.3|2560.3|2566.8|2560.8|2567.4|2561.4|2565.5|2559.5|24
1604398200000|2020-11-03 10:10:00|2566.5|2560.5|2568.3|2562.3|2569.5|2563.5|2565.8|2559.8|34
1604398500000|2020-11-03 10:15:00|2568.5|2562.5|2569.9|2563.9|2569.9|2563.9|2568.3|2562.3|20
1604398800000|2020-11-03 10:20:00|2569.3|2563.3|2569|2563|2569.3|2563.3|2568.3|2562.3|16
1604399100000|2020-11-03 10:25:00|2569.3|2563.3|2567.8|2561.8|2569.3|2563.3|2566|2560|24
1604399400000|2020-11-03 10:30:00|2567.5|2561.5|2567.4|2561.4|2567.8|2561.8|2566.8|2560.8|12
1604399700000|2020-11-03 10:35:00|2567.6|2561.6|2567.1|2561.1|2567.9|2561.9|2566.1|2560.1|16
1604400000000|2020-11-03 10:40:00|2566.9|2560.9|2566.4|2560.4|2567.1|2561.1|2565.4|2559.4|23
1604400300000|2020-11-03 10:45:00|2566.1|2560.1|2566.4|2560.4|2567.4|2561.4|2565.9|2559.9|35
1604400600000|2020-11-03 10:50:00|2566.6|2560.6|2567.9|2561.9|2567.9|2561.9|2566.4|2560.4|20
1604400900000|2020-11-03 10:55:00|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2566.9|2560.9|17
1604401200000|2020-11-03 11:00:00|2567.6|2561.6|2566.6|2560.6|2569.9|2563.9|2566.6|2560.6|18
1604401500000|2020-11-03 11:05:00|2566.9|2560.9|2567.9|2561.9|2568.1|2562.1|2566.9|2560.9|5
1604401800000|2020-11-03 11:10:00|2568.1|2562.1|2567.1|2561.1|2568.1|2562.1|2567.1|2561.1|9
1604402100000|2020-11-03 11:15:00|2566.6|2560.6|2566.4|2560.4|2567.1|2561.1|2566.1|2560.1|9
1604402400000|2020-11-03 11:20:00|2566.6|2560.6|2568.4|2562.4|2568.9|2562.9|2566.6|2560.6|15
1604402700000|2020-11-03 11:25:00|2568.1|2562.1|2566.6|2560.6|2568.4|2562.4|2566.6|2560.6|10
1604403000000|2020-11-03 11:30:00|2566.9|2560.9|2566.9|2560.9|2568.9|2562.9|2565.9|2559.9|25
1604403300000|2020-11-03 11:35:00|2567.6|2561.6|2565.4|2559.4|2567.6|2561.6|2565.4|2559.4|8
1604403600000|2020-11-03 11:40:00|2565.6|2559.6|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|12
1604403900000|2020-11-03 11:45:00|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2562.6|2556.6|15
1604404200000|2020-11-03 11:50:00|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1604404500000|2020-11-03 11:55:00|2563.4|2557.4|2563.4|2557.4|2563.9|2557.9|2562.4|2556.4|24
1604404800000|2020-11-03 12:00:00|2563.1|2557.1|2564.4|2558.4|2564.4|2558.4|2563.1|2557.1|15
1604405100000|2020-11-03 12:05:00|2564.1|2558.1|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|10
1604405400000|2020-11-03 12:10:00|2562.4|2556.4|2561.6|2555.6|2562.6|2556.6|2561.6|2555.6|14
1604406000000|2020-11-03 12:20:00|2561.9|2555.9|2562.6|2556.6|2563.6|2557.6|2561.9|2555.9|14
1604406300000|2020-11-03 12:25:00|2563.4|2557.4|2563.9|2557.9|2564.1|2558.1|2563.4|2557.4|4
1604406600000|2020-11-03 12:30:00|2564.1|2558.1|2563.4|2557.4|2564.1|2558.1|2561.6|2555.6|26
1604406900000|2020-11-03 12:35:00|2563.9|2557.9|2564.6|2558.6|2565.1|2559.1|2563.6|2557.6|15
1604407200000|2020-11-03 12:40:00|2564.9|2558.9|2569.1|2563.1|2569.1|2563.1|2564.9|2558.9|21
1604407500000|2020-11-03 12:45:00|2569.9|2563.9|2570.9|2564.9|2571.9|2565.9|2568.9|2562.9|38
1604407800000|2020-11-03 12:50:00|2570.6|2564.6|2574.6|2568.6|2576.1|2570.1|2566.4|2560.4|93
1604408100000|2020-11-03 12:55:00|2574.4|2568.4|2571.4|2565.4|2574.4|2568.4|2570.6|2564.6|45
1604408400000|2020-11-03 13:00:00|2571.1|2565.1|2578.4|2572.4|2578.4|2572.4|2568.4|2562.4|144
1604408700000|2020-11-03 13:05:00|2578.1|2572.1|2579.1|2573.1|2582.6|2576.6|2575.9|2569.9|140
1604409000000|2020-11-03 13:10:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2572.4|2566.4|89
1604409300000|2020-11-03 13:15:00|2579.1|2573.1|2575.6|2569.6|2582.4|2576.4|2574.9|2568.9|63
1604409600000|2020-11-03 13:20:00|2575.9|2569.9|2570.1|2564.1|2576.4|2570.4|2568.9|2562.9|85
1604409900000|2020-11-03 13:25:00|2569.9|2563.9|2572.1|2566.1|2573.6|2567.6|2569.1|2563.1|58
1604410200000|2020-11-03 13:30:00|2571.9|2565.9|2570.9|2564.9|2574.4|2568.4|2570.1|2564.1|93
1604410500000|2020-11-03 13:35:00|2571.1|2565.1|2571.1|2565.1|2572.4|2566.4|2568.9|2562.9|85
1604410800000|2020-11-03 13:40:00|2570.1|2564.1|2562.3|2556.3|2570.1|2564.1|2562.3|2556.3|64
1604411100000|2020-11-03 13:45:00|2562.4|2556.4|2560.6|2554.6|2562.4|2556.4|2559.1|2553.1|70
1604411400000|2020-11-03 13:50:00|2560.9|2554.9|2561.1|2555.1|2561.9|2555.9|2558.9|2552.9|76
1604411700000|2020-11-03 13:55:00|2561.4|2555.4|2559.6|2553.6|2562.6|2556.6|2559.4|2553.4|68
1604412000000|2020-11-03 14:00:00|2560.1|2554.1|2563.1|2557.1|2563.1|2557.1|2559.1|2553.1|78
1604412300000|2020-11-03 14:05:00|2562.9|2556.9|2562.4|2556.4|2565.6|2559.6|2562.4|2556.4|92
1604412600000|2020-11-03 14:10:00|2562.1|2556.1|2564.6|2558.6|2566.1|2560.1|2561.9|2555.9|49
1604412900000|2020-11-03 14:15:00|2564.9|2558.9|2565.4|2559.4|2568.1|2562.1|2564.9|2558.9|67
1604413200000|2020-11-03 14:20:00|2565.6|2559.6|2563.1|2557.1|2567.4|2561.4|2563.1|2557.1|36
1604413500000|2020-11-03 14:25:00|2564.1|2558.1|2565.9|2559.9|2565.9|2559.9|2562.9|2556.9|54
1604413800000|2020-11-03 14:30:00|2565.6|2559.6|2564.9|2558.9|2566.4|2560.4|2561.9|2555.9|69
1604414100000|2020-11-03 14:35:00|2564.6|2558.6|2563.6|2557.6|2564.9|2558.9|2560.9|2554.9|50
1604414400000|2020-11-03 14:40:00|2563.9|2557.9|2563.9|2557.9|2565.4|2559.4|2563.6|2557.6|58
1604414700000|2020-11-03 14:45:00|2564.1|2558.1|2565.4|2559.4|2567.1|2561.1|2563.9|2557.9|86
1604415000000|2020-11-03 14:50:00|2565.6|2559.6|2574.4|2568.4|2574.9|2568.9|2565.1|2559.1|80
1604415300000|2020-11-03 14:55:00|2574.1|2568.1|2573.9|2567.9|2574.9|2568.9|2570.4|2564.4|66
1604415600000|2020-11-03 15:00:00|2574.1|2568.1|2580.1|2574.1|2582.9|2576.9|2573.9|2567.9|192
1604415900000|2020-11-03 15:05:00|2580.6|2574.6|2581.1|2575.1|2584.6|2578.6|2580.6|2574.6|116
1604416200000|2020-11-03 15:10:00|2581.4|2575.4|2577.1|2571.1|2581.6|2575.6|2576.6|2570.6|101
1604416500000|2020-11-03 15:15:00|2576.6|2570.6|2575.9|2569.9|2578.6|2572.6|2575.1|2569.1|81
1604416800000|2020-11-03 15:20:00|2575.6|2569.6|2565.4|2559.4|2575.6|2569.6|2564.4|2558.4|103
1604417100000|2020-11-03 15:25:00|2565.1|2559.1|2559.9|2553.9|2566.4|2560.4|2559.4|2553.4|74
1604417400000|2020-11-03 15:30:00|2560.1|2554.1|2561.9|2555.9|2562.1|2556.1|2559.1|2553.1|82
1604417700000|2020-11-03 15:35:00|2561.6|2555.6|2558.6|2552.6|2562.4|2556.4|2557.6|2551.6|85
1604418000000|2020-11-03 15:40:00|2558.4|2552.4|2560.4|2554.4|2561.6|2555.6|2557.9|2551.9|44
1604418300000|2020-11-03 15:45:00|2561.4|2555.4|2569.4|2563.4|2571.1|2565.1|2558.6|2552.6|127
1604418600000|2020-11-03 15:50:00|2569.6|2563.6|2574.4|2568.4|2574.9|2568.9|2568.6|2562.6|109
1604418900000|2020-11-03 15:55:00|2574.6|2568.6|2568.1|2562.1|2575.6|2569.6|2565.9|2559.9|140
1604419200000|2020-11-03 16:00:00|2568.9|2562.9|2571.4|2565.4|2571.4|2565.4|2568.9|2562.9|44
1604419500000|2020-11-03 16:05:00|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2569.4|2563.4|38
1604419800000|2020-11-03 16:10:00|2571.4|2565.4|2568.9|2562.9|2572.1|2566.1|2568.9|2562.9|47
1604420100000|2020-11-03 16:15:00|2569.1|2563.1|2570.6|2564.6|2570.6|2564.6|2568.4|2562.4|29
1604420400000|2020-11-03 16:20:00|2570.4|2564.4|2569.6|2563.6|2571.1|2565.1|2569.1|2563.1|29
1604420700000|2020-11-03 16:25:00|2571.1|2565.1|2572.1|2566.1|2573.6|2567.6|2571.1|2565.1|35
1604421000000|2020-11-03 16:30:00|2571.9|2565.9|2571.6|2565.6|2572.4|2566.4|2571.4|2565.4|16
1604421300000|2020-11-03 16:35:00|2571.9|2565.9|2573.6|2567.6|2573.6|2567.6|2571.6|2565.6|27
1604421600000|2020-11-03 16:40:00|2573.4|2567.4|2571.6|2565.6|2574.4|2568.4|2571.6|2565.6|38
1604421900000|2020-11-03 16:45:00|2571.9|2565.9|2568.9|2562.9|2572.1|2566.1|2568.1|2562.1|23
1604422200000|2020-11-03 16:50:00|2568.6|2562.6|2568.6|2562.6|2568.9|2562.9|2567.4|2561.4|22
1604422500000|2020-11-03 16:55:00|2568.9|2562.9|2566.1|2560.1|2568.9|2562.9|2564.9|2558.9|35
1604422800000|2020-11-03 17:00:00|2565.9|2559.9|2564.9|2558.9|2565.9|2559.9|2564.9|2558.9|7
1604423100000|2020-11-03 17:05:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1604423400000|2020-11-03 17:10:00|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|5
1604423700000|2020-11-03 17:15:00|2564.9|2558.9|2562.9|2556.9|2564.9|2558.9|2562.9|2556.9|7
1604424000000|2020-11-03 17:20:00|2563.4|2557.4|2557.6|2551.6|2563.9|2557.9|2556.4|2550.4|27
1604424300000|2020-11-03 17:25:00|2557.9|2551.9|2558.9|2552.9|2559.6|2553.6|2557.6|2551.6|8
1604424600000|2020-11-03 17:30:00|2559.1|2553.1|2558.9|2552.9|2559.6|2553.6|2558.1|2552.1|13
1604424900000|2020-11-03 17:35:00|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2558.9|2552.9|11
1604425500000|2020-11-03 17:45:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|4
1604426100000|2020-11-03 17:55:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|7
1604451600000|2020-11-04 01:00:00|2537.4|2531.4|2538.9|2532.9|2540.1|2534.1|2535.9|2529.9|134
1604451900000|2020-11-04 01:05:00|2538.6|2532.6|2546.1|2540.1|2547.4|2541.4|2535.6|2529.6|96
1604452200000|2020-11-04 01:10:00|2545.9|2539.9|2545.6|2539.6|2552.4|2546.4|2545.1|2539.1|84
1604452500000|2020-11-04 01:15:00|2545.4|2539.4|2546.6|2540.6|2548.9|2542.9|2543.1|2537.1|47
1604452800000|2020-11-04 01:20:00|2546.4|2540.4|2545.1|2539.1|2546.6|2540.6|2544.1|2538.1|80
1604453100000|2020-11-04 01:25:00|2545.4|2539.4|2537.4|2531.4|2545.6|2539.6|2536.6|2530.6|159
1604453400000|2020-11-04 01:30:00|2537.1|2531.1|2537.4|2531.4|2541.1|2535.1|2536.6|2530.6|63
1604453700000|2020-11-04 01:35:00|2537.6|2531.6|2537.6|2531.6|2541.1|2535.1|2536.9|2530.9|33
1604454000000|2020-11-04 01:40:00|2537.4|2531.4|2543.4|2537.4|2543.4|2537.4|2537.1|2531.1|53
1604454300000|2020-11-04 01:45:00|2543.6|2537.6|2537.9|2531.9|2544.6|2538.6|2537.6|2531.6|29
1604454600000|2020-11-04 01:50:00|2538.1|2532.1|2541.6|2535.6|2543.1|2537.1|2538.1|2532.1|43
1604454900000|2020-11-04 01:55:00|2541.4|2535.4|2539.9|2533.9|2543.1|2537.1|2539.9|2533.9|30
1604455200000|2020-11-04 02:00:00|2540.1|2534.1|2540.9|2534.9|2543.1|2537.1|2539.9|2533.9|39
1604455500000|2020-11-04 02:05:00|2540.6|2534.6|2537.1|2531.1|2540.6|2534.6|2537.1|2531.1|18
1604455800000|2020-11-04 02:10:00|2537.4|2531.4|2539.9|2533.9|2539.9|2533.9|2537.4|2531.4|21
1604456100000|2020-11-04 02:15:00|2540.1|2534.1|2538.1|2532.1|2540.1|2534.1|2537.6|2531.6|34
1604456400000|2020-11-04 02:20:00|2538.4|2532.4|2535.4|2529.4|2538.4|2532.4|2535.4|2529.4|28
1604456700000|2020-11-04 02:25:00|2534.9|2528.9|2536.6|2530.6|2537.1|2531.1|2531.1|2525.1|21
1604457000000|2020-11-04 02:30:00|2536.1|2530.1|2519.6|2513.6|2536.1|2530.1|2519.1|2513.1|148
1604457300000|2020-11-04 02:35:00|2519.1|2513.1|2517.6|2511.6|2520.1|2514.1|2517.4|2511.4|70
1604457600000|2020-11-04 02:40:00|2517.1|2511.1|2511.1|2505.1|2517.6|2511.6|2509.9|2503.9|120
1604457900000|2020-11-04 02:45:00|2510.9|2504.9|2521.4|2515.4|2524.3|2518.3|2510.4|2504.4|86
1604458200000|2020-11-04 02:50:00|2521.1|2515.1|2529.1|2523.1|2529.4|2523.4|2517.1|2511.1|64
1604458500000|2020-11-04 02:55:00|2529.4|2523.4|2529.9|2523.9|2530.4|2524.4|2524.6|2518.6|49
1604458800000|2020-11-04 03:00:00|2529.6|2523.6|2534.6|2528.6|2535.4|2529.4|2528.6|2522.6|55
1604459100000|2020-11-04 03:05:00|2534.9|2528.9|2539.9|2533.9|2539.9|2533.9|2532.9|2526.9|29
1604459400000|2020-11-04 03:10:00|2540.4|2534.4|2539.4|2533.4|2548.1|2542.1|2539.4|2533.4|118
1604459700000|2020-11-04 03:15:00|2540.4|2534.4|2541|2535|2541.6|2535.6|2538.4|2532.4|51
1604460000000|2020-11-04 03:20:00|2541.3|2535.3|2537.8|2531.8|2543.3|2537.3|2537.8|2531.8|25
1604460300000|2020-11-04 03:25:00|2538|2532|2541.8|2535.8|2543.1|2537.1|2537.8|2531.8|19
1604460600000|2020-11-04 03:30:00|2542.3|2536.3|2541.4|2535.4|2546|2540|2541.4|2535.4|31
1604460900000|2020-11-04 03:35:00|2541.5|2535.5|2542.4|2536.4|2543.5|2537.5|2541.3|2535.3|21
1604461200000|2020-11-04 03:40:00|2542.1|2536.1|2545.6|2539.6|2547.3|2541.3|2541.5|2535.5|29
1604461500000|2020-11-04 03:45:00|2544|2538|2544.5|2538.5|2546.3|2540.3|2542.5|2536.5|31
1604461800000|2020-11-04 03:50:00|2544.3|2538.3|2541.8|2535.8|2544.3|2538.3|2541.3|2535.3|28
1604462100000|2020-11-04 03:55:00|2542|2536|2543.1|2537.1|2544.3|2538.3|2541.8|2535.8|18
1604462400000|2020-11-04 04:00:00|2543.5|2537.5|2541.8|2535.8|2543.8|2537.8|2541.3|2535.3|30
1604462700000|2020-11-04 04:05:00|2541.5|2535.5|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|10
1604463000000|2020-11-04 04:10:00|2541.8|2535.8|2542.3|2536.3|2543|2537|2541.3|2535.3|10
1604463300000|2020-11-04 04:15:00|2541.8|2535.8|2541.4|2535.4|2542.5|2536.5|2541.1|2535.1|8
1604463600000|2020-11-04 04:20:00|2540.4|2534.4|2538.9|2532.9|2540.4|2534.4|2536.8|2530.8|27
1604463900000|2020-11-04 04:25:00|2539.1|2533.1|2540.8|2534.8|2540.8|2534.8|2539.1|2533.1|19
1604464200000|2020-11-04 04:30:00|2541.8|2535.8|2543.8|2537.8|2543.8|2537.8|2539|2533|35
1604464500000|2020-11-04 04:35:00|2544|2538|2547|2541|2547.3|2541.3|2543.8|2537.8|10
1604464800000|2020-11-04 04:40:00|2546.8|2540.8|2545.3|2539.3|2546.8|2540.8|2545.3|2539.3|10
1604465100000|2020-11-04 04:45:00|2544.5|2538.5|2543.3|2537.3|2544.5|2538.5|2540|2534|30
1604465400000|2020-11-04 04:50:00|2543.5|2537.5|2544.8|2538.8|2544.8|2538.8|2543.5|2537.5|2
1604465700000|2020-11-04 04:55:00|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|6
1604466000000|2020-11-04 05:00:00|2544.8|2538.8|2543.1|2537.1|2545.3|2539.3|2542.9|2536.9|14
1604466300000|2020-11-04 05:05:00|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|10
1604466600000|2020-11-04 05:10:00|2543.9|2537.9|2546.5|2540.5|2547.8|2541.8|2543.9|2537.9|12
1604466900000|2020-11-04 05:15:00|2546.3|2540.3|2545.4|2539.4|2546.3|2540.3|2545.1|2539.1|9
1604467200000|2020-11-04 05:20:00|2545.5|2539.5|2544.5|2538.5|2546|2540|2543.8|2537.8|13
1604467500000|2020-11-04 05:25:00|2544.3|2538.3|2549.1|2543.1|2550.8|2544.8|2544.3|2538.3|25
1604467800000|2020-11-04 05:30:00|2548.5|2542.5|2556|2550|2557|2551|2548.5|2542.5|52
1604468100000|2020-11-04 05:35:00|2555.8|2549.8|2557|2551|2559.3|2553.3|2555|2549|70
1604468400000|2020-11-04 05:40:00|2557.3|2551.3|2556.8|2550.8|2557.9|2551.9|2555|2549|79
1604468700000|2020-11-04 05:45:00|2556.5|2550.5|2552.8|2546.8|2558.4|2552.4|2551.5|2545.5|71
1604469000000|2020-11-04 05:50:00|2551.5|2545.5|2551.9|2545.9|2554.8|2548.8|2550.3|2544.3|55
1604469300000|2020-11-04 05:55:00|2552.5|2546.5|2552.6|2546.6|2553|2547|2549.3|2543.3|49
1604469600000|2020-11-04 06:00:00|2552.4|2546.4|2546.6|2540.6|2552.6|2546.6|2546|2540|92
1604469900000|2020-11-04 06:05:00|2546.8|2540.8|2552.6|2546.6|2553.4|2547.4|2546.8|2540.8|112
1604470200000|2020-11-04 06:10:00|2552.9|2546.9|2558.3|2552.3|2558.6|2552.6|2552.3|2546.3|132
1604470500000|2020-11-04 06:15:00|2558.9|2552.9|2555.3|2549.3|2559.1|2553.1|2553.5|2547.5|66
1604470800000|2020-11-04 06:20:00|2555.5|2549.5|2557.3|2551.3|2558|2552|2555.5|2549.5|52
1604471100000|2020-11-04 06:25:00|2557.5|2551.5|2558.5|2552.5|2559.5|2553.5|2555.3|2549.3|105
1604471400000|2020-11-04 06:30:00|2558.8|2552.8|2556.3|2550.3|2559.9|2553.9|2556|2550|59
1604471700000|2020-11-04 06:35:00|2556.5|2550.5|2555.8|2549.8|2560|2554|2555.8|2549.8|76
1604472000000|2020-11-04 06:40:00|2556|2550|2552.5|2546.5|2556.5|2550.5|2552.5|2546.5|62
1604472300000|2020-11-04 06:45:00|2552.3|2546.3|2548.9|2542.9|2554|2548|2548.9|2542.9|30
1604472600000|2020-11-04 06:50:00|2548.5|2542.5|2549|2543|2549|2543|2546.6|2540.6|27
1604472900000|2020-11-04 06:55:00|2549.5|2543.5|2547.4|2541.4|2550.8|2544.8|2546.9|2540.9|39
1604473200000|2020-11-04 07:00:00|2547.6|2541.6|2540.9|2534.9|2548.3|2542.3|2540.1|2534.1|67
1604473500000|2020-11-04 07:05:00|2540.8|2534.8|2543.3|2537.3|2543.5|2537.5|2539.4|2533.4|54
1604473800000|2020-11-04 07:10:00|2543.4|2537.4|2540.3|2534.3|2543.6|2537.6|2539.8|2533.8|40
1604474100000|2020-11-04 07:15:00|2539.8|2533.8|2539.3|2533.3|2541.9|2535.9|2538.8|2532.8|35
1604474400000|2020-11-04 07:20:00|2539.5|2533.5|2532.6|2526.6|2539.5|2533.5|2530.9|2524.9|87
1604474700000|2020-11-04 07:25:00|2532.9|2526.9|2525.3|2519.3|2535|2529|2525.3|2519.3|68
1604475000000|2020-11-04 07:30:00|2525|2519|2522|2516|2525.5|2519.5|2521.5|2515.5|51
1604475300000|2020-11-04 07:35:00|2522.3|2516.3|2517.5|2511.5|2522.3|2516.3|2517.5|2511.5|21
1604475600000|2020-11-04 07:40:00|2517.3|2511.3|2518|2512|2520.1|2514.1|2517.3|2511.3|72
1604475900000|2020-11-04 07:45:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2514.4|2508.4|22
1604476200000|2020-11-04 07:50:00|2517.8|2511.8|2529.3|2523.3|2530.1|2524.1|2517.8|2511.8|60
1604476500000|2020-11-04 07:55:00|2529.1|2523.1|2526.3|2520.3|2529.1|2523.1|2524.1|2518.1|80
1604476800000|2020-11-04 08:00:00|2526.4|2520.4|2525.1|2519.1|2534.3|2528.3|2525.1|2519.1|138
1604477100000|2020-11-04 08:05:00|2524.9|2518.9|2524.8|2518.8|2524.9|2518.9|2520.3|2514.3|37
1604477400000|2020-11-04 08:10:00|2525|2519|2529.5|2523.5|2535|2529|2525|2519|68
1604477700000|2020-11-04 08:15:00|2530.5|2524.5|2529.3|2523.3|2531.6|2525.6|2526.4|2520.4|62
1604478000000|2020-11-04 08:20:00|2529|2523|2535.1|2529.1|2535.1|2529.1|2524.8|2518.8|77
1604478300000|2020-11-04 08:25:00|2534.9|2528.9|2528.5|2522.5|2535.1|2529.1|2527.3|2521.3|85
1604478600000|2020-11-04 08:30:00|2528.1|2522.1|2526.8|2520.8|2529.8|2523.8|2523.3|2517.3|53
1604478900000|2020-11-04 08:35:00|2527.3|2521.3|2524|2518|2527.5|2521.5|2523.5|2517.5|47
1604479200000|2020-11-04 08:40:00|2524.5|2518.5|2528|2522|2528.3|2522.3|2524.3|2518.3|20
1604479500000|2020-11-04 08:45:00|2527.8|2521.8|2526.4|2520.4|2527.8|2521.8|2526.4|2520.4|18
1604479800000|2020-11-04 08:50:00|2526.5|2520.5|2523|2517|2526.8|2520.8|2522.6|2516.6|21
1604480100000|2020-11-04 08:55:00|2523.1|2517.1|2525|2519|2525.8|2519.8|2523.1|2517.1|6
1604480400000|2020-11-04 09:00:00|2524.8|2518.8|2527.5|2521.5|2527.8|2521.8|2522|2516|75
1604480700000|2020-11-04 09:05:00|2527.3|2521.3|2531.5|2525.5|2534.8|2528.8|2525.8|2519.8|51
1604481000000|2020-11-04 09:10:00|2531.3|2525.3|2532|2526|2532.4|2526.4|2528.4|2522.4|34
1604481300000|2020-11-04 09:15:00|2531.8|2525.8|2539.5|2533.5|2540.3|2534.3|2530.8|2524.8|68
1604481600000|2020-11-04 09:20:00|2539.3|2533.3|2539.5|2533.5|2540.5|2534.5|2537|2531|72
1604481900000|2020-11-04 09:25:00|2539.8|2533.8|2539.4|2533.4|2542.4|2536.4|2537.8|2531.8|74
1604482200000|2020-11-04 09:30:00|2539.1|2533.1|2541|2535|2541|2535|2538.3|2532.3|22
1604482500000|2020-11-04 09:35:00|2540.3|2534.3|2542.3|2536.3|2544|2538|2540.3|2534.3|55
1604482800000|2020-11-04 09:40:00|2542.5|2536.5|2541|2535|2542.5|2536.5|2536.4|2530.4|34
1604483100000|2020-11-04 09:45:00|2540.5|2534.5|2542.8|2536.8|2546|2540|2540.5|2534.5|75
1604483400000|2020-11-04 09:50:00|2542.5|2536.5|2540.5|2534.5|2547|2541|2540.1|2534.1|48
1604483700000|2020-11-04 09:55:00|2541.6|2535.6|2541.3|2535.3|2542.5|2536.5|2538.5|2532.5|28
1604484000000|2020-11-04 10:00:00|2541|2535|2538.3|2532.3|2541.3|2535.3|2538.1|2532.1|15
1604484300000|2020-11-04 10:05:00|2538.6|2532.6|2542.4|2536.4|2542.9|2536.9|2538.6|2532.6|15
1604484600000|2020-11-04 10:10:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2539.5|2533.5|30
1604484900000|2020-11-04 10:15:00|2541.5|2535.5|2545.1|2539.1|2547.1|2541.1|2541.5|2535.5|36
1604485200000|2020-11-04 10:20:00|2545.4|2539.4|2544.5|2538.5|2547.6|2541.6|2543.3|2537.3|29
1604485500000|2020-11-04 10:25:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2543.3|2537.3|47
1604485800000|2020-11-04 10:30:00|2544|2538|2543.5|2537.5|2545.6|2539.6|2543.3|2537.3|42
1604486100000|2020-11-04 10:35:00|2544|2538|2541.5|2535.5|2544|2538|2540.5|2534.5|76
1604486400000|2020-11-04 10:40:00|2541.6|2535.6|2542|2536|2545.1|2539.1|2541.1|2535.1|64
1604486700000|2020-11-04 10:45:00|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2536.9|2530.9|54
1604487000000|2020-11-04 10:50:00|2542.4|2536.4|2544.8|2538.8|2545.5|2539.5|2542|2536|34
1604487300000|2020-11-04 10:55:00|2545|2539|2541.9|2535.9|2547.5|2541.5|2541.9|2535.9|73
1604487600000|2020-11-04 11:00:00|2540.9|2534.9|2539.3|2533.3|2541.8|2535.8|2538.4|2532.4|31
1604487900000|2020-11-04 11:05:00|2539.5|2533.5|2540.5|2534.5|2543.3|2537.3|2538.5|2532.5|27
1604488200000|2020-11-04 11:10:00|2540.3|2534.3|2543|2537|2543.6|2537.6|2540.3|2534.3|11
1604488500000|2020-11-04 11:15:00|2544.3|2538.3|2540.5|2534.5|2545|2539|2540.3|2534.3|41
1604488800000|2020-11-04 11:20:00|2540.3|2534.3|2541|2535|2541.5|2535.5|2540.3|2534.3|12
1604489100000|2020-11-04 11:25:00|2540.9|2534.9|2538.5|2532.5|2540.9|2534.9|2538.3|2532.3|40
1604489400000|2020-11-04 11:30:00|2538.3|2532.3|2540.9|2534.9|2540.9|2534.9|2538.3|2532.3|17
1604489700000|2020-11-04 11:35:00|2541.1|2535.1|2543.6|2537.6|2543.6|2537.6|2541.1|2535.1|11
1604490000000|2020-11-04 11:40:00|2543.4|2537.4|2546.5|2540.5|2546.5|2540.5|2543.4|2537.4|30
1604490300000|2020-11-04 11:45:00|2546.8|2540.8|2548.3|2542.3|2550|2544|2546.8|2540.8|30
1604490600000|2020-11-04 11:50:00|2547.5|2541.5|2546.4|2540.4|2548|2542|2546.1|2540.1|16
1604490900000|2020-11-04 11:55:00|2546|2540|2544|2538|2546.8|2540.8|2543.6|2537.6|15
1604491200000|2020-11-04 12:00:00|2544.3|2538.3|2546|2540|2546.8|2540.8|2543.3|2537.3|40
1604491500000|2020-11-04 12:05:00|2546.3|2540.3|2545|2539|2546.5|2540.5|2544.8|2538.8|40
1604491800000|2020-11-04 12:10:00|2545.3|2539.3|2548.3|2542.3|2548.3|2542.3|2545.3|2539.3|19
1604492100000|2020-11-04 12:15:00|2548|2542|2551.5|2545.5|2551.5|2545.5|2547.5|2541.5|44
1604492400000|2020-11-04 12:20:00|2551.3|2545.3|2553.5|2547.5|2553.8|2547.8|2549.5|2543.5|52
1604492700000|2020-11-04 12:25:00|2553.3|2547.3|2558.8|2552.8|2560.8|2554.8|2553.3|2547.3|69
1604493000000|2020-11-04 12:30:00|2559|2553|2556|2550|2559|2553|2554.3|2548.3|76
1604493300000|2020-11-04 12:35:00|2555.5|2549.5|2560.5|2554.5|2560.8|2554.8|2554.8|2548.8|47
1604493600000|2020-11-04 12:40:00|2560.3|2554.3|2561.8|2555.8|2562.8|2556.8|2558.3|2552.3|87
1604493900000|2020-11-04 12:45:00|2561.3|2555.3|2561|2555|2563|2557|2559.4|2553.4|57
1604494200000|2020-11-04 12:50:00|2560.8|2554.8|2559.3|2553.3|2562|2556|2557.8|2551.8|139
1604494500000|2020-11-04 12:55:00|2559|2553|2560.1|2554.1|2564.3|2558.3|2558.3|2552.3|89
1604494800000|2020-11-04 13:00:00|2560.4|2554.4|2568|2562|2574.4|2568.4|2560.4|2554.4|299
1604495100000|2020-11-04 13:05:00|2568.3|2562.3|2564.3|2558.3|2569|2563|2562.3|2556.3|112
1604495400000|2020-11-04 13:10:00|2564.5|2558.5|2565|2559|2568.5|2562.5|2562.4|2556.4|95
1604495700000|2020-11-04 13:15:00|2565.3|2559.3|2567.9|2561.9|2571.4|2565.4|2564.8|2558.8|107
1604496000000|2020-11-04 13:20:00|2568|2562|2571|2565|2571|2565|2566.3|2560.3|63
1604496300000|2020-11-04 13:25:00|2571.1|2565.1|2572.5|2566.5|2574.3|2568.3|2571.1|2565.1|89
1604496600000|2020-11-04 13:30:00|2572.3|2566.3|2573|2567|2573.3|2567.3|2570|2564|46
1604496900000|2020-11-04 13:35:00|2573.8|2567.8|2572.8|2566.8|2579.1|2573.1|2571.8|2565.8|93
1604497200000|2020-11-04 13:40:00|2573|2567|2572.3|2566.3|2574.3|2568.3|2571.3|2565.3|40
1604497500000|2020-11-04 13:45:00|2572|2566|2573.8|2567.8|2573.8|2567.8|2570.8|2564.8|54
1604497800000|2020-11-04 13:50:00|2574|2568|2576.3|2570.3|2578|2572|2573.8|2567.8|54
1604498100000|2020-11-04 13:55:00|2576.5|2570.5|2571.3|2565.3|2577.3|2571.3|2571.3|2565.3|59
1604498400000|2020-11-04 14:00:00|2571|2565|2575.6|2569.6|2576.1|2570.1|2570.3|2564.3|70
1604498700000|2020-11-04 14:05:00|2575.9|2569.9|2576.3|2570.3|2578|2572|2575.6|2569.6|38
1604499000000|2020-11-04 14:10:00|2576.8|2570.8|2576|2570|2577.8|2571.8|2574.5|2568.5|54
1604499300000|2020-11-04 14:15:00|2576.1|2570.1|2575|2569|2578.4|2572.4|2574.3|2568.3|64
1604499600000|2020-11-04 14:20:00|2575.4|2569.4|2576.5|2570.5|2576.6|2570.6|2574.6|2568.6|35
1604499900000|2020-11-04 14:25:00|2576.3|2570.3|2572.3|2566.3|2576.3|2570.3|2570.5|2564.5|83
1604500200000|2020-11-04 14:30:00|2572.5|2566.5|2574.6|2568.6|2574.9|2568.9|2572.5|2566.5|51
1604500500000|2020-11-04 14:35:00|2574.9|2568.9|2568.5|2562.5|2574.9|2568.9|2568|2562|104
1604500800000|2020-11-04 14:40:00|2568.8|2562.8|2572|2566|2572.4|2566.4|2566.9|2560.9|83
1604501100000|2020-11-04 14:45:00|2572.1|2566.1|2567|2561|2572.1|2566.1|2565.8|2559.8|90
1604501400000|2020-11-04 14:50:00|2567.3|2561.3|2572.5|2566.5|2572.5|2566.5|2567.3|2561.3|69
1604501700000|2020-11-04 14:55:00|2573|2567|2576|2570|2576.4|2570.4|2573|2567|111
1604502000000|2020-11-04 15:00:00|2576.3|2570.3|2582|2576|2582.4|2576.4|2576|2570|86
1604502300000|2020-11-04 15:05:00|2582.8|2576.8|2584|2578|2586.3|2580.3|2581.5|2575.5|94
1604502600000|2020-11-04 15:10:00|2584.3|2578.3|2585.8|2579.8|2586.3|2580.3|2583.3|2577.3|81
1604502900000|2020-11-04 15:15:00|2585.9|2579.9|2586.5|2580.5|2587.5|2581.5|2584.9|2578.9|68
1604503200000|2020-11-04 15:20:00|2586.8|2580.8|2586.8|2580.8|2587.3|2581.3|2585.8|2579.8|50
1604503500000|2020-11-04 15:25:00|2587.3|2581.3|2584.8|2578.8|2587.3|2581.3|2584.1|2578.1|24
1604503800000|2020-11-04 15:30:00|2585|2579|2588.8|2582.8|2589|2583|2585|2579|60
1604504100000|2020-11-04 15:35:00|2589|2583|2589|2583|2591|2585|2588.1|2582.1|68
1604504400000|2020-11-04 15:40:00|2589.3|2583.3|2592.4|2586.4|2592.4|2586.4|2588.3|2582.3|60
1604504700000|2020-11-04 15:45:00|2592.6|2586.6|2588.8|2582.8|2595.3|2589.3|2588.8|2582.8|83
1604505000000|2020-11-04 15:50:00|2589|2583|2594.3|2588.3|2594.6|2588.6|2587.9|2581.9|101
1604505300000|2020-11-04 15:55:00|2594|2588|2597.3|2591.3|2599|2593|2594|2588|202
1604505600000|2020-11-04 16:00:00|2597.5|2591.5|2595.5|2589.5|2599|2593|2595.3|2589.3|72
1604505900000|2020-11-04 16:05:00|2595.8|2589.8|2590.1|2584.1|2596.3|2590.3|2589.6|2583.6|57
1604506200000|2020-11-04 16:10:00|2590.3|2584.3|2591.3|2585.3|2592.3|2586.3|2589.6|2583.6|52
1604506500000|2020-11-04 16:15:00|2591.4|2585.4|2591|2585|2591.8|2585.8|2590.4|2584.4|28
1604506800000|2020-11-04 16:20:00|2590.9|2584.9|2591.3|2585.3|2591.8|2585.8|2589.4|2583.4|57
1604507100000|2020-11-04 16:25:00|2591.5|2585.5|2588.8|2582.8|2591.5|2585.5|2588.5|2582.5|32
1604507400000|2020-11-04 16:30:00|2589|2583|2590.3|2584.3|2591|2585|2588.6|2582.6|36
1604507700000|2020-11-04 16:35:00|2590.5|2584.5|2589|2583|2591.3|2585.3|2588.8|2582.8|44
1604508000000|2020-11-04 16:40:00|2589.3|2583.3|2589.4|2583.4|2590.1|2584.1|2588.6|2582.6|31
1604508300000|2020-11-04 16:45:00|2589.1|2583.1|2589.3|2583.3|2589.3|2583.3|2586.6|2580.6|30
1604508600000|2020-11-04 16:50:00|2589.4|2583.4|2586.8|2580.8|2589.8|2583.8|2586.8|2580.8|21
1604508900000|2020-11-04 16:55:00|2587|2581|2588.5|2582.5|2590.8|2584.8|2587|2581|32
1604509200000|2020-11-04 17:00:00|2588.3|2582.3|2586.5|2580.5|2588.8|2582.8|2586.5|2580.5|13
1604509500000|2020-11-04 17:05:00|2586.8|2580.8|2588|2582|2588|2582|2586.4|2580.4|14
1604509800000|2020-11-04 17:10:00|2587.9|2581.9|2587.8|2581.8|2588.4|2582.4|2586.8|2580.8|21
1604510100000|2020-11-04 17:15:00|2587.5|2581.5|2587.3|2581.3|2587.8|2581.8|2586.4|2580.4|16
1604510400000|2020-11-04 17:20:00|2587.4|2581.4|2587.9|2581.9|2588.3|2582.3|2587.3|2581.3|8
1604510700000|2020-11-04 17:25:00|2587.4|2581.4|2586.8|2580.8|2587.6|2581.6|2586|2580|15
1604511000000|2020-11-04 17:30:00|2586.6|2580.6|2587.5|2581.5|2587.8|2581.8|2586.6|2580.6|8
1604511300000|2020-11-04 17:35:00|2587.1|2581.1|2588|2582|2588.3|2582.3|2587.1|2581.1|14
1604511600000|2020-11-04 17:40:00|2588.3|2582.3|2589.5|2583.5|2589.8|2583.8|2588|2582|19
1604511900000|2020-11-04 17:45:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2588.8|2582.8|13
1604512200000|2020-11-04 17:50:00|2590|2584|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|11
1604512500000|2020-11-04 17:55:00|2590.3|2584.3|2590.8|2584.8|2591|2585|2589.8|2583.8|13
1604538000000|2020-11-05 01:00:00|2595.5|2589.5|2593.5|2587.5|2596.5|2590.5|2593|2587|20
1604538300000|2020-11-05 01:05:00|2592.9|2586.9|2595.8|2589.8|2598|2592|2592.9|2586.9|33
1604538600000|2020-11-05 01:10:00|2595.3|2589.3|2595.8|2589.8|2596.8|2590.8|2592.9|2586.9|45
1604538900000|2020-11-05 01:15:00|2595.5|2589.5|2596|2590|2596.8|2590.8|2594.9|2588.9|19
1604539200000|2020-11-05 01:20:00|2595.8|2589.8|2594.5|2588.5|2595.8|2589.8|2593.6|2587.6|23
1604539500000|2020-11-05 01:25:00|2594.3|2588.3|2595.8|2589.8|2596.6|2590.6|2593.5|2587.5|38
1604539800000|2020-11-05 01:30:00|2595.5|2589.5|2592.8|2586.8|2595.5|2589.5|2589.8|2583.8|53
1604540100000|2020-11-05 01:35:00|2592.4|2586.4|2591.3|2585.3|2594|2588|2591|2585|25
1604540400000|2020-11-05 01:40:00|2591.5|2585.5|2593.5|2587.5|2593.5|2587.5|2591.5|2585.5|13
1604540700000|2020-11-05 01:45:00|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|4
1604541000000|2020-11-05 01:50:00|2592.3|2586.3|2588.5|2582.5|2592.3|2586.3|2588.3|2582.3|18
1604541300000|2020-11-05 01:55:00|2588.8|2582.8|2588.8|2582.8|2590.6|2584.6|2587.9|2581.9|49
1604541600000|2020-11-05 02:00:00|2588.9|2582.9|2590.5|2584.5|2591.3|2585.3|2588.6|2582.6|31
1604541900000|2020-11-05 02:05:00|2590.3|2584.3|2589.3|2583.3|2590.5|2584.5|2588.5|2582.5|50
1604542200000|2020-11-05 02:10:00|2589|2583|2585|2579|2589|2583|2584.9|2578.9|35
1604542800000|2020-11-05 02:20:00|2584.9|2578.9|2585|2579|2585.3|2579.3|2584.4|2578.4|6
1604543100000|2020-11-05 02:25:00|2585.3|2579.3|2586.8|2580.8|2587.1|2581.1|2585.3|2579.3|7
1604543400000|2020-11-05 02:30:00|2586.5|2580.5|2586.8|2580.8|2587.4|2581.4|2584.9|2578.9|52
1604543700000|2020-11-05 02:35:00|2587|2581|2588.3|2582.3|2589.9|2583.9|2586.8|2580.8|34
1604544000000|2020-11-05 02:40:00|2588|2582|2589|2583|2589|2583|2586.3|2580.3|31
1604544300000|2020-11-05 02:45:00|2589.3|2583.3|2590.3|2584.3|2590.3|2584.3|2589.3|2583.3|5
1604544600000|2020-11-05 02:50:00|2590.4|2584.4|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|4
1604544900000|2020-11-05 02:55:00|2590.6|2584.6|2590.8|2584.8|2590.8|2584.8|2590|2584|6
1604545200000|2020-11-05 03:00:00|2591|2585|2591|2585|2591.3|2585.3|2591|2585|5
1604545500000|2020-11-05 03:05:00|2590.8|2584.8|2589.5|2583.5|2590.8|2584.8|2588.8|2582.8|10
1604545800000|2020-11-05 03:10:00|2589.3|2583.3|2588.5|2582.5|2590|2584|2588.5|2582.5|9
1604546100000|2020-11-05 03:15:00|2588.3|2582.3|2590.5|2584.5|2590.5|2584.5|2587.5|2581.5|44
1604546400000|2020-11-05 03:20:00|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|7
1604546700000|2020-11-05 03:25:00|2591.5|2585.5|2592|2586|2592|2586|2591|2585|17
1604547000000|2020-11-05 03:30:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|5
1604547300000|2020-11-05 03:35:00|2591.5|2585.5|2591.5|2585.5|2592|2586|2591|2585|14
1604547600000|2020-11-05 03:40:00|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.5|2585.5|8
1604548200000|2020-11-05 03:50:00|2592.9|2586.9|2594.4|2588.4|2594.6|2588.6|2592.9|2586.9|8
1604548500000|2020-11-05 03:55:00|2594.1|2588.1|2593.8|2587.8|2594.3|2588.3|2593.5|2587.5|9
1604548800000|2020-11-05 04:00:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1604549100000|2020-11-05 04:05:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1604549400000|2020-11-05 04:10:00|2593.3|2587.3|2592.8|2586.8|2593.5|2587.5|2592.8|2586.8|8
1604549700000|2020-11-05 04:15:00|2593|2587|2596|2590|2597.3|2591.3|2592.8|2586.8|17
1604550000000|2020-11-05 04:20:00|2596.3|2590.3|2593.8|2587.8|2596.3|2590.3|2593.5|2587.5|23
1604550300000|2020-11-05 04:25:00|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.3|2586.3|10
1604550600000|2020-11-05 04:30:00|2593|2587|2593.3|2587.3|2593.5|2587.5|2593|2587|7
1604550900000|2020-11-05 04:35:00|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.3|2587.3|8
1604551500000|2020-11-05 04:45:00|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|2
1604551800000|2020-11-05 04:50:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2592.5|2586.5|10
1604552100000|2020-11-05 04:55:00|2593.5|2587.5|2594.3|2588.3|2594.6|2588.6|2593.5|2587.5|9
1604552400000|2020-11-05 05:00:00|2594.8|2588.8|2592.8|2586.8|2595.1|2589.1|2592.8|2586.8|20
1604552700000|2020-11-05 05:05:00|2592.6|2586.6|2594.5|2588.5|2595.3|2589.3|2592.5|2586.5|12
1604553000000|2020-11-05 05:10:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1604553300000|2020-11-05 05:15:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1604553600000|2020-11-05 05:20:00|2594.3|2588.3|2592.3|2586.3|2594.5|2588.5|2592.3|2586.3|16
1604553900000|2020-11-05 05:25:00|2592.5|2586.5|2592.5|2586.5|2593|2587|2592|2586|8
1604554200000|2020-11-05 05:30:00|2592.3|2586.3|2596|2590|2596.5|2590.5|2589.8|2583.8|76
1604554500000|2020-11-05 05:35:00|2596.3|2590.3|2603.5|2597.5|2603.8|2597.8|2594|2588|62
1604554800000|2020-11-05 05:40:00|2603.4|2597.4|2607.4|2601.4|2608.9|2602.9|2603.1|2597.1|75
1604555100000|2020-11-05 05:45:00|2607.9|2601.9|2610|2604|2610.3|2604.3|2606|2600|69
1604555400000|2020-11-05 05:50:00|2610.3|2604.3|2610|2604|2611.3|2605.3|2607.3|2601.3|137
1604555700000|2020-11-05 05:55:00|2609.8|2603.8|2611|2605|2612.3|2606.3|2608.3|2602.3|86
1604556000000|2020-11-05 06:00:00|2611.3|2605.3|2611|2605|2614.8|2608.8|2609.9|2603.9|120
1604556300000|2020-11-05 06:05:00|2610.8|2604.8|2604.5|2598.5|2611.5|2605.5|2602|2596|120
1604556600000|2020-11-05 06:10:00|2604.8|2598.8|2593.6|2587.6|2605.3|2599.3|2592.8|2586.8|208
1604556900000|2020-11-05 06:15:00|2593|2587|2592.8|2586.8|2595.8|2589.8|2591.3|2585.3|140
1604557200000|2020-11-05 06:20:00|2593.3|2587.3|2594|2588|2594.5|2588.5|2591.5|2585.5|62
1604557500000|2020-11-05 06:25:00|2594.5|2588.5|2592|2586|2594.5|2588.5|2590.3|2584.3|75
1604557800000|2020-11-05 06:30:00|2592.3|2586.3|2590.6|2584.6|2593.5|2587.5|2589|2583|108
1604558100000|2020-11-05 06:35:00|2590.4|2584.4|2590.3|2584.3|2591|2585|2588.3|2582.3|130
1604558400000|2020-11-05 06:40:00|2590.8|2584.8|2593.5|2587.5|2594|2588|2589.9|2583.9|85
1604558700000|2020-11-05 06:45:00|2593.3|2587.3|2587.5|2581.5|2593.5|2587.5|2586.8|2580.8|98
1604559000000|2020-11-05 06:50:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2585.8|2579.8|111
1604559300000|2020-11-05 06:55:00|2587|2581|2587.5|2581.5|2587.5|2581.5|2585.8|2579.8|55
1604559600000|2020-11-05 07:00:00|2587.3|2581.3|2589.8|2583.8|2591.3|2585.3|2587.1|2581.1|27
1604559900000|2020-11-05 07:05:00|2590|2584|2589.1|2583.1|2590|2584|2589.1|2583.1|11
1604560200000|2020-11-05 07:10:00|2588.8|2582.8|2588.6|2582.6|2589|2583|2587.8|2581.8|14
1604560500000|2020-11-05 07:15:00|2588.5|2582.5|2587.8|2581.8|2588.6|2582.6|2587.1|2581.1|13
1604560800000|2020-11-05 07:20:00|2587.5|2581.5|2588.8|2582.8|2589.9|2583.9|2587.1|2581.1|21
1604561100000|2020-11-05 07:25:00|2589|2583|2589.3|2583.3|2589.5|2583.5|2588.5|2582.5|24
1604561400000|2020-11-05 07:30:00|2589.5|2583.5|2584.5|2578.5|2589.5|2583.5|2583.3|2577.3|26
1604561700000|2020-11-05 07:35:00|2584.8|2578.8|2586.5|2580.5|2587|2581|2584.5|2578.5|30
1604562000000|2020-11-05 07:40:00|2586.8|2580.8|2587.5|2581.5|2588.8|2582.8|2586.5|2580.5|30
1604562300000|2020-11-05 07:45:00|2587.8|2581.8|2588.3|2582.3|2588.8|2582.8|2587.3|2581.3|28
1604562600000|2020-11-05 07:50:00|2588.5|2582.5|2593.3|2587.3|2593.3|2587.3|2588.5|2582.5|32
1604562900000|2020-11-05 07:55:00|2593.5|2587.5|2590.6|2584.6|2594.5|2588.5|2589.8|2583.8|44
1604563200000|2020-11-05 08:00:00|2591.1|2585.1|2587.1|2581.1|2592.9|2586.9|2587.1|2581.1|63
1604563500000|2020-11-05 08:05:00|2586.9|2580.9|2589.8|2583.8|2589.8|2583.8|2586.3|2580.3|67
1604563800000|2020-11-05 08:10:00|2589.6|2583.6|2589.5|2583.5|2593|2587|2589.3|2583.3|61
1604564100000|2020-11-05 08:15:00|2589.8|2583.8|2591.3|2585.3|2591.4|2585.4|2587.8|2581.8|73
1604564400000|2020-11-05 08:20:00|2591.6|2585.6|2588.3|2582.3|2591.6|2585.6|2587.5|2581.5|54
1604564700000|2020-11-05 08:25:00|2588|2582|2583.3|2577.3|2588|2582|2583.3|2577.3|78
1604565000000|2020-11-05 08:30:00|2583.5|2577.5|2583.5|2577.5|2583.6|2577.6|2579.1|2573.1|84
1604565300000|2020-11-05 08:35:00|2583.8|2577.8|2584.5|2578.5|2584.8|2578.8|2582.3|2576.3|75
1604565600000|2020-11-05 08:40:00|2584.8|2578.8|2582.8|2576.8|2585|2579|2580.3|2574.3|42
1604565900000|2020-11-05 08:45:00|2582|2576|2583.5|2577.5|2586.5|2580.5|2582|2576|33
1604566200000|2020-11-05 08:50:00|2583.6|2577.6|2585|2579|2587|2581|2583.6|2577.6|29
1604566500000|2020-11-05 08:55:00|2584.8|2578.8|2583|2577|2584.8|2578.8|2580.6|2574.6|42
1604566800000|2020-11-05 09:00:00|2583.4|2577.4|2581.8|2575.8|2585.4|2579.4|2580|2574|40
1604567100000|2020-11-05 09:05:00|2582.1|2576.1|2582|2576|2582.9|2576.9|2581.5|2575.5|30
1604567400000|2020-11-05 09:10:00|2581.3|2575.3|2581.9|2575.9|2582|2576|2578.3|2572.3|45
1604567700000|2020-11-05 09:15:00|2582.3|2576.3|2585|2579|2586.5|2580.5|2581.8|2575.8|50
1604568000000|2020-11-05 09:20:00|2584.5|2578.5|2584.8|2578.8|2585.4|2579.4|2582.8|2576.8|49
1604568300000|2020-11-05 09:25:00|2585|2579|2586|2580|2586.5|2580.5|2583.3|2577.3|39
1604568600000|2020-11-05 09:30:00|2586.3|2580.3|2586.3|2580.3|2587.5|2581.5|2585|2579|50
1604568900000|2020-11-05 09:35:00|2586|2580|2587.5|2581.5|2587.6|2581.6|2586|2580|28
1604569200000|2020-11-05 09:40:00|2587.8|2581.8|2589.8|2583.8|2590.9|2584.9|2587.8|2581.8|52
1604569500000|2020-11-05 09:45:00|2589.5|2583.5|2591.5|2585.5|2591.8|2585.8|2589.5|2583.5|28
1604569800000|2020-11-05 09:50:00|2591.9|2585.9|2591.3|2585.3|2592.3|2586.3|2590.1|2584.1|56
1604570100000|2020-11-05 09:55:00|2591.5|2585.5|2591.9|2585.9|2592.4|2586.4|2590.9|2584.9|36
1604570400000|2020-11-05 10:00:00|2591.8|2585.8|2592.3|2586.3|2593.3|2587.3|2591|2585|46
1604570700000|2020-11-05 10:05:00|2592.4|2586.4|2594.4|2588.4|2595|2589|2592.4|2586.4|17
1604571000000|2020-11-05 10:10:00|2594.8|2588.8|2592.6|2586.6|2596.1|2590.1|2591.6|2585.6|36
1604571300000|2020-11-05 10:15:00|2592.5|2586.5|2595.9|2589.9|2595.9|2589.9|2592.5|2586.5|29
1604571600000|2020-11-05 10:20:00|2596.5|2590.5|2597.8|2591.8|2598.1|2592.1|2595.6|2589.6|40
1604571900000|2020-11-05 10:25:00|2597.4|2591.4|2594|2588|2597.4|2591.4|2594|2588|37
1604572200000|2020-11-05 10:30:00|2593.9|2587.9|2597.6|2591.6|2598.1|2592.1|2593.5|2587.5|65
1604572500000|2020-11-05 10:35:00|2597.5|2591.5|2597.5|2591.5|2598.9|2592.9|2596.8|2590.8|38
1604572800000|2020-11-05 10:40:00|2597.6|2591.6|2598.3|2592.3|2599.4|2593.4|2597.5|2591.5|43
1604573100000|2020-11-05 10:45:00|2598|2592|2596.1|2590.1|2598.9|2592.9|2595.3|2589.3|29
1604573400000|2020-11-05 10:50:00|2596.3|2590.3|2597.5|2591.5|2598.3|2592.3|2595.5|2589.5|55
1604573700000|2020-11-05 10:55:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2595.3|2589.3|37
1604574000000|2020-11-05 11:00:00|2597.3|2591.3|2598.3|2592.3|2598.8|2592.8|2597.3|2591.3|14
1604574300000|2020-11-05 11:05:00|2598|2592|2592.3|2586.3|2600.5|2594.5|2592|2586|59
1604574600000|2020-11-05 11:10:00|2592.6|2586.6|2598.3|2592.3|2598.3|2592.3|2592.5|2586.5|51
1604574900000|2020-11-05 11:15:00|2598.5|2592.5|2599|2593|2600.1|2594.1|2598.5|2592.5|41
1604575200000|2020-11-05 11:20:00|2599.3|2593.3|2602.3|2596.3|2602.5|2596.5|2598.8|2592.8|56
1604575500000|2020-11-05 11:25:00|2602|2596|2601.9|2595.9|2603.5|2597.5|2600.6|2594.6|33
1604575800000|2020-11-05 11:30:00|2602|2596|2601.5|2595.5|2603.4|2597.4|2601.5|2595.5|35
1604576100000|2020-11-05 11:35:00|2601.3|2595.3|2599.3|2593.3|2601.3|2595.3|2599.1|2593.1|18
1604576400000|2020-11-05 11:40:00|2599.5|2593.5|2602|2596|2602|2596|2599.3|2593.3|17
1604576700000|2020-11-05 11:45:00|2601.8|2595.8|2601.3|2595.3|2602.3|2596.3|2600.3|2594.3|39
1604577000000|2020-11-05 11:50:00|2601.4|2595.4|2602|2596|2603|2597|2600.4|2594.4|58
1604577300000|2020-11-05 11:55:00|2602.3|2596.3|2601.5|2595.5|2603|2597|2599|2593|39
1604577600000|2020-11-05 12:00:00|2601.6|2595.6|2603.5|2597.5|2603.8|2597.8|2600.6|2594.6|39
1604577900000|2020-11-05 12:05:00|2603.8|2597.8|2600.3|2594.3|2603.8|2597.8|2599.9|2593.9|32
1604578200000|2020-11-05 12:10:00|2600|2594|2599|2593|2600.3|2594.3|2598.3|2592.3|19
1604578500000|2020-11-05 12:15:00|2599.3|2593.3|2600.4|2594.4|2602.3|2596.3|2599.3|2593.3|28
1604578800000|2020-11-05 12:20:00|2600.5|2594.5|2603|2597|2604.1|2598.1|2600.3|2594.3|36
1604579100000|2020-11-05 12:25:00|2602.8|2596.8|2603|2597|2603.3|2597.3|2601.5|2595.5|31
1604579400000|2020-11-05 12:30:00|2603.3|2597.3|2603.8|2597.8|2604.8|2598.8|2603|2597|29
1604579700000|2020-11-05 12:35:00|2604|2598|2604.8|2598.8|2606.8|2600.8|2604|2598|26
1604580000000|2020-11-05 12:40:00|2604.5|2598.5|2610.1|2604.1|2610.1|2604.1|2604.3|2598.3|32
1604580300000|2020-11-05 12:45:00|2610.4|2604.4|2610.5|2604.5|2611.3|2605.3|2609.1|2603.1|48
1604580600000|2020-11-05 12:50:00|2610.3|2604.3|2609.3|2603.3|2610.8|2604.8|2605.5|2599.5|86
1604580900000|2020-11-05 12:55:00|2609|2603|2612|2606|2613.5|2607.5|2608.8|2602.8|63
1604581200000|2020-11-05 13:00:00|2612.1|2606.1|2612|2606|2613.8|2607.8|2609.3|2603.3|147
1604581500000|2020-11-05 13:05:00|2612.4|2606.4|2613.3|2607.3|2617.5|2611.5|2610|2604|106
1604581800000|2020-11-05 13:10:00|2613|2607|2609.8|2603.8|2613|2607|2607.5|2601.5|115
1604582100000|2020-11-05 13:15:00|2609.9|2603.9|2605.3|2599.3|2610.8|2604.8|2604.3|2598.3|121
1604582400000|2020-11-05 13:20:00|2605|2599|2606.5|2600.5|2606.5|2600.5|2601.3|2595.3|123
1604582700000|2020-11-05 13:25:00|2606.8|2600.8|2600.8|2594.8|2606.8|2600.8|2600.8|2594.8|78
1604583000000|2020-11-05 13:30:00|2600.9|2594.9|2606.3|2600.3|2606.3|2600.3|2600.9|2594.9|68
1604583300000|2020-11-05 13:35:00|2606|2600|2602.3|2596.3|2607.3|2601.3|2601.5|2595.5|95
1604583600000|2020-11-05 13:40:00|2602.4|2596.4|2603|2597|2603.8|2597.8|2601.6|2595.6|92
1604583900000|2020-11-05 13:45:00|2603.5|2597.5|2601|2595|2603.8|2597.8|2599.3|2593.3|105
1604584200000|2020-11-05 13:50:00|2601.3|2595.3|2603|2597|2603.8|2597.8|2599.9|2593.9|43
1604584500000|2020-11-05 13:55:00|2602.5|2596.5|2602|2596|2603.6|2597.6|2601.5|2595.5|48
1604584800000|2020-11-05 14:00:00|2601.8|2595.8|2605.5|2599.5|2605.5|2599.5|2601.8|2595.8|34
1604585100000|2020-11-05 14:05:00|2605.3|2599.3|2602|2596|2605.3|2599.3|2601.9|2595.9|119
1604585400000|2020-11-05 14:10:00|2602.3|2596.3|2601.3|2595.3|2603.5|2597.5|2599.9|2593.9|61
1604585700000|2020-11-05 14:15:00|2601.5|2595.5|2603|2597|2603.3|2597.3|2601.3|2595.3|28
1604586000000|2020-11-05 14:20:00|2602.6|2596.6|2603.3|2597.3|2603.3|2597.3|2600.3|2594.3|34
1604586300000|2020-11-05 14:25:00|2603.5|2597.5|2603.1|2597.1|2604|2598|2601.5|2595.5|53
1604586600000|2020-11-05 14:30:00|2603.4|2597.4|2602.3|2596.3|2604.4|2598.4|2600.9|2594.9|52
1604586900000|2020-11-05 14:35:00|2602.5|2596.5|2605.4|2599.4|2605.4|2599.4|2601.8|2595.8|59
1604587200000|2020-11-05 14:40:00|2605.9|2599.9|2611.5|2605.5|2611.8|2605.8|2605.5|2599.5|104
1604587500000|2020-11-05 14:45:00|2611.8|2605.8|2608|2602|2612.5|2606.5|2604.8|2598.8|87
1604587800000|2020-11-05 14:50:00|2607.8|2601.8|2611.3|2605.3|2612|2606|2607.8|2601.8|62
1604588100000|2020-11-05 14:55:00|2611.5|2605.5|2611|2605|2614.3|2608.3|2611|2605|82
1604588400000|2020-11-05 15:00:00|2611.3|2605.3|2610.8|2604.8|2614.3|2608.3|2610.8|2604.8|89
1604588700000|2020-11-05 15:05:00|2611.1|2605.1|2612|2606|2615|2609|2611.1|2605.1|92
1604589000000|2020-11-05 15:10:00|2612.3|2606.3|2610.5|2604.5|2612.8|2606.8|2610|2604|54
1604589300000|2020-11-05 15:15:00|2610.1|2604.1|2613.1|2607.1|2613.5|2607.5|2610.1|2604.1|60
1604589600000|2020-11-05 15:20:00|2613.4|2607.4|2615.3|2609.3|2615.8|2609.8|2613.4|2607.4|65
1604589900000|2020-11-05 15:25:00|2615.5|2609.5|2608.9|2602.9|2615.5|2609.5|2608.4|2602.4|90
1604590200000|2020-11-05 15:30:00|2608.6|2602.6|2611.4|2605.4|2611.8|2605.8|2605.5|2599.5|128
1604590500000|2020-11-05 15:35:00|2611.3|2605.3|2609.5|2603.5|2611.8|2605.8|2608.6|2602.6|116
1604590800000|2020-11-05 15:40:00|2609.8|2603.8|2615.6|2609.6|2616.5|2610.5|2609.8|2603.8|112
1604591100000|2020-11-05 15:45:00|2615.5|2609.5|2615|2609|2617.5|2611.5|2614.8|2608.8|145
1604591400000|2020-11-05 15:50:00|2614.9|2608.9|2614|2608|2617|2611|2613.5|2607.5|88
1604591700000|2020-11-05 15:55:00|2614.1|2608.1|2616.8|2610.8|2620.5|2614.5|2614.1|2608.1|168
1604592000000|2020-11-05 16:00:00|2616|2610|2614.3|2608.3|2616|2610|2612.9|2606.9|54
1604592300000|2020-11-05 16:05:00|2614.6|2608.6|2614.3|2608.3|2615.5|2609.5|2612.8|2606.8|49
1604592600000|2020-11-05 16:10:00|2613.8|2607.8|2612.8|2606.8|2614.5|2608.5|2612.3|2606.3|36
1604592900000|2020-11-05 16:15:00|2612.3|2606.3|2613.8|2607.8|2614|2608|2611.9|2605.9|46
1604593200000|2020-11-05 16:20:00|2613.5|2607.5|2612.5|2606.5|2613.8|2607.8|2612.3|2606.3|25
1604593500000|2020-11-05 16:25:00|2612.8|2606.8|2613.8|2607.8|2613.8|2607.8|2612|2606|36
1604593800000|2020-11-05 16:30:00|2614|2608|2612|2606|2614.5|2608.5|2611.8|2605.8|49
1604594100000|2020-11-05 16:35:00|2612.3|2606.3|2611.6|2605.6|2613.3|2607.3|2611.6|2605.6|30
1604594400000|2020-11-05 16:40:00|2611.9|2605.9|2612.1|2606.1|2612.8|2606.8|2611.6|2605.6|33
1604594700000|2020-11-05 16:45:00|2612.4|2606.4|2612.1|2606.1|2612.8|2606.8|2611.5|2605.5|26
1604595000000|2020-11-05 16:50:00|2612|2606|2611.8|2605.8|2612.9|2606.9|2611.3|2605.3|17
1604595300000|2020-11-05 16:55:00|2612|2606|2611.6|2605.6|2612.6|2606.6|2611.3|2605.3|18
1604595600000|2020-11-05 17:00:00|2611.5|2605.5|2609.5|2603.5|2611.5|2605.5|2608.5|2602.5|23
1604595900000|2020-11-05 17:05:00|2609.3|2603.3|2609.5|2603.5|2609.6|2603.6|2608.5|2602.5|12
1604596200000|2020-11-05 17:10:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.8|2603.8|7
1604596500000|2020-11-05 17:15:00|2611|2605|2607.5|2601.5|2611|2605|2607|2601|14
1604596800000|2020-11-05 17:20:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607|2601|8
1604597100000|2020-11-05 17:25:00|2607.5|2601.5|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|8
1604597400000|2020-11-05 17:30:00|2607.3|2601.3|2605.8|2599.8|2607.3|2601.3|2605.8|2599.8|12
1604597700000|2020-11-05 17:35:00|2605.5|2599.5|2604.4|2598.4|2606|2600|2604.4|2598.4|18
1604598000000|2020-11-05 17:40:00|2603.5|2597.5|2602.8|2596.8|2603.5|2597.5|2602.3|2596.3|16
1604598300000|2020-11-05 17:45:00|2602.5|2596.5|2602.8|2596.8|2603.9|2597.9|2602.3|2596.3|17
1604598600000|2020-11-05 17:50:00|2603|2597|2603.4|2597.4|2603.9|2597.9|2602.3|2596.3|17
1604598900000|2020-11-05 17:55:00|2603|2597|2602.9|2596.9|2604.5|2598.5|2602.9|2596.9|24
1604624400000|2020-11-06 01:00:00|2610.5|2604.5|2605.3|2599.3|2610.5|2604.5|2603.9|2597.9|37
1604624700000|2020-11-06 01:05:00|2605.5|2599.5|2602.1|2596.1|2607.8|2601.8|2601.9|2595.9|46
1604625000000|2020-11-06 01:10:00|2602.4|2596.4|2604|2598|2605.4|2599.4|2601.8|2595.8|55
1604625300000|2020-11-06 01:15:00|2604.3|2598.3|2602.8|2596.8|2604.3|2598.3|2602.3|2596.3|23
1604625600000|2020-11-06 01:20:00|2602.6|2596.6|2604|2598|2604.3|2598.3|2601|2595|19
1604625900000|2020-11-06 01:25:00|2604.3|2598.3|2605.6|2599.6|2605.6|2599.6|2604|2598|34
1604626200000|2020-11-06 01:30:00|2605.4|2599.4|2604.3|2598.3|2607.9|2601.9|2604|2598|83
1604626500000|2020-11-06 01:35:00|2604|2598|2605.4|2599.4|2605.6|2599.6|2602.4|2596.4|34
1604626800000|2020-11-06 01:40:00|2605.6|2599.6|2608.5|2602.5|2611|2605|2605.6|2599.6|34
1604627100000|2020-11-06 01:45:00|2608.8|2602.8|2606.8|2600.8|2613|2607|2606.4|2600.4|55
1604627400000|2020-11-06 01:50:00|2607|2601|2608.3|2602.3|2608.8|2602.8|2606.3|2600.3|25
1604627700000|2020-11-06 01:55:00|2608.6|2602.6|2607.3|2601.3|2611.4|2605.4|2606.8|2600.8|34
1604628000000|2020-11-06 02:00:00|2607|2601|2608|2602|2609.6|2603.6|2606.5|2600.5|32
1604628300000|2020-11-06 02:05:00|2608.3|2602.3|2608.6|2602.6|2609.3|2603.3|2607.8|2601.8|22
1604628600000|2020-11-06 02:10:00|2608.9|2602.9|2605|2599|2609.8|2603.8|2604.3|2598.3|29
1604628900000|2020-11-06 02:15:00|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1604629200000|2020-11-06 02:20:00|2603.6|2597.6|2601.6|2595.6|2603.6|2597.6|2601.3|2595.3|6
1604629500000|2020-11-06 02:25:00|2601.3|2595.3|2601.3|2595.3|2601.6|2595.6|2600.3|2594.3|13
1604629800000|2020-11-06 02:30:00|2601.1|2595.1|2600.5|2594.5|2601.1|2595.1|2598.6|2592.6|38
1604630100000|2020-11-06 02:35:00|2600.3|2594.3|2601.8|2595.8|2602|2596|2599.8|2593.8|27
1604630400000|2020-11-06 02:40:00|2601.3|2595.3|2599.4|2593.4|2601.3|2595.3|2599.4|2593.4|13
1604630700000|2020-11-06 02:45:00|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|3
1604631000000|2020-11-06 02:50:00|2599.3|2593.3|2597.3|2591.3|2599.3|2593.3|2596.9|2590.9|21
1604631300000|2020-11-06 02:55:00|2596.6|2590.6|2599.6|2593.6|2600.8|2594.8|2596.6|2590.6|47
1604631600000|2020-11-06 03:00:00|2599.1|2593.1|2600.1|2594.1|2600.8|2594.8|2599|2593|16
1604631900000|2020-11-06 03:05:00|2599.9|2593.9|2602.5|2596.5|2603.1|2597.1|2599.4|2593.4|28
1604632200000|2020-11-06 03:10:00|2601.8|2595.8|2602|2596|2602.5|2596.5|2600.9|2594.9|16
1604632500000|2020-11-06 03:15:00|2602.3|2596.3|2601.5|2595.5|2602.6|2596.6|2601.1|2595.1|26
1604632800000|2020-11-06 03:20:00|2601.4|2595.4|2602.8|2596.8|2603.5|2597.5|2601|2595|27
1604633100000|2020-11-06 03:25:00|2602.5|2596.5|2603.5|2597.5|2604.4|2598.4|2602.5|2596.5|35
1604633400000|2020-11-06 03:30:00|2603.8|2597.8|2602.3|2596.3|2605.5|2599.5|2602|2596|15
1604633700000|2020-11-06 03:35:00|2602|2596|2601.8|2595.8|2603.6|2597.6|2601.8|2595.8|27
1604634000000|2020-11-06 03:40:00|2602.3|2596.3|2602.3|2596.3|2603|2597|2601.5|2595.5|19
1604634300000|2020-11-06 03:45:00|2602|2596|2601|2595|2602|2596|2601|2595|3
1604634600000|2020-11-06 03:50:00|2600.9|2594.9|2599.8|2593.8|2600.9|2594.9|2599.8|2593.8|6
1604634900000|2020-11-06 03:55:00|2599|2593|2600.3|2594.3|2600.3|2594.3|2598.6|2592.6|8
1604635200000|2020-11-06 04:00:00|2600|2594|2600|2594|2601.1|2595.1|2600|2594|8
1604635500000|2020-11-06 04:05:00|2599.8|2593.8|2599.8|2593.8|2600|2594|2598.9|2592.9|16
1604635800000|2020-11-06 04:10:00|2600|2594|2600|2594|2601.3|2595.3|2599.4|2593.4|28
1604636100000|2020-11-06 04:15:00|2599.8|2593.8|2600|2594|2600|2594|2599.6|2593.6|14
1604636400000|2020-11-06 04:20:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1604636700000|2020-11-06 04:25:00|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1604637000000|2020-11-06 04:30:00|2600.8|2594.8|2601.5|2595.5|2602|2596|2600.6|2594.6|29
1604637300000|2020-11-06 04:35:00|2602|2596|2601.1|2595.1|2602|2596|2601.1|2595.1|5
1604637900000|2020-11-06 04:45:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1604638200000|2020-11-06 04:50:00|2600.8|2594.8|2601.1|2595.1|2601.1|2595.1|2599.8|2593.8|9
1604638500000|2020-11-06 04:55:00|2601.5|2595.5|2602|2596|2602.3|2596.3|2601.3|2595.3|8
1604638800000|2020-11-06 05:00:00|2601.8|2595.8|2603.3|2597.3|2603.3|2597.3|2601.5|2595.5|7
1604639100000|2020-11-06 05:05:00|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|5
1604639400000|2020-11-06 05:10:00|2603|2597|2602.3|2596.3|2603.3|2597.3|2601.8|2595.8|12
1604639700000|2020-11-06 05:15:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1604640000000|2020-11-06 05:20:00|2603|2597|2602|2596|2603|2597|2601.8|2595.8|11
1604640600000|2020-11-06 05:30:00|2602.3|2596.3|2604.6|2598.6|2606.8|2600.8|2602.3|2596.3|28
1604640900000|2020-11-06 05:35:00|2604.9|2598.9|2603.5|2597.5|2606.9|2600.9|2603.5|2597.5|22
1604641200000|2020-11-06 05:40:00|2603.8|2597.8|2607|2601|2608.9|2602.9|2603.5|2597.5|60
1604641500000|2020-11-06 05:45:00|2607.4|2601.4|2609|2603|2609.6|2603.6|2606|2600|52
1604641800000|2020-11-06 05:50:00|2609.3|2603.3|2609.8|2603.8|2611.9|2605.9|2608|2602|132
1604642100000|2020-11-06 05:55:00|2610.1|2604.1|2612.3|2606.3|2613.3|2607.3|2610.1|2604.1|32
1604642400000|2020-11-06 06:00:00|2612|2606|2611.8|2605.8|2612|2606|2608|2602|43
1604642700000|2020-11-06 06:05:00|2612|2606|2615.5|2609.5|2617.8|2611.8|2612|2606|102
1604643000000|2020-11-06 06:10:00|2615.8|2609.8|2612|2606|2616|2610|2611.5|2605.5|48
1604643300000|2020-11-06 06:15:00|2612.3|2606.3|2613.4|2607.4|2613.6|2607.6|2612.3|2606.3|13
1604643600000|2020-11-06 06:20:00|2613.1|2607.1|2613.9|2607.9|2616.1|2610.1|2613.1|2607.1|46
1604643900000|2020-11-06 06:25:00|2614|2608|2608.1|2602.1|2614.4|2608.4|2608|2602|51
1604644200000|2020-11-06 06:30:00|2607.9|2601.9|2611.5|2605.5|2611.6|2605.6|2607.9|2601.9|45
1604644500000|2020-11-06 06:35:00|2611.4|2605.4|2611|2605|2612.9|2606.9|2610.3|2604.3|45
1604644800000|2020-11-06 06:40:00|2611.4|2605.4|2614.5|2608.5|2615|2609|2611.3|2605.3|34
1604645100000|2020-11-06 06:45:00|2614.3|2608.3|2609.3|2603.3|2614.3|2608.3|2609.3|2603.3|20
1604645400000|2020-11-06 06:50:00|2609.5|2603.5|2609.5|2603.5|2610.4|2604.4|2609|2603|27
1604645700000|2020-11-06 06:55:00|2609.3|2603.3|2610|2604|2611.3|2605.3|2608.4|2602.4|24
1604646000000|2020-11-06 07:00:00|2610.3|2604.3|2612.4|2606.4|2612.4|2606.4|2610|2604|9
1604646300000|2020-11-06 07:05:00|2613.5|2607.5|2612|2606|2614.5|2608.5|2611.9|2605.9|11
1604646600000|2020-11-06 07:10:00|2612.3|2606.3|2610.3|2604.3|2612.8|2606.8|2610.3|2604.3|16
1604646900000|2020-11-06 07:15:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1604647200000|2020-11-06 07:20:00|2611.1|2605.1|2611|2605|2611.4|2605.4|2610|2604|14
1604647500000|2020-11-06 07:25:00|2611.3|2605.3|2614.3|2608.3|2614.3|2608.3|2611.3|2605.3|12
1604647800000|2020-11-06 07:30:00|2614.5|2608.5|2614|2608|2615.8|2609.8|2614|2608|24
1604648100000|2020-11-06 07:35:00|2614.3|2608.3|2615.5|2609.5|2616.8|2610.8|2614.3|2608.3|27
1604648400000|2020-11-06 07:40:00|2615.8|2609.8|2616.3|2610.3|2616.8|2610.8|2615|2609|12
1604648700000|2020-11-06 07:45:00|2616|2610|2617.5|2611.5|2618.1|2612.1|2616|2610|15
1604649000000|2020-11-06 07:50:00|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1604649300000|2020-11-06 07:55:00|2617.3|2611.3|2617.8|2611.8|2618.9|2612.9|2616.8|2610.8|22
1604649600000|2020-11-06 08:00:00|2618.1|2612.1|2622.4|2616.4|2624.8|2618.8|2618.1|2612.1|83
1604649900000|2020-11-06 08:05:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2620|2614|62
1604650200000|2020-11-06 08:10:00|2622.8|2616.8|2619.5|2613.5|2622.8|2616.8|2619.3|2613.3|72
1604650500000|2020-11-06 08:15:00|2620|2614|2617.5|2611.5|2620.5|2614.5|2616.8|2610.8|86
1604650800000|2020-11-06 08:20:00|2617.3|2611.3|2614.8|2608.8|2619.3|2613.3|2614.5|2608.5|60
1604651100000|2020-11-06 08:25:00|2615|2609|2620.3|2614.3|2621.8|2615.8|2615|2609|65
1604651400000|2020-11-06 08:30:00|2620|2614|2625.3|2619.3|2626.5|2620.5|2620|2614|55
1604651700000|2020-11-06 08:35:00|2625.5|2619.5|2620.4|2614.4|2625.5|2619.5|2620|2614|29
1604652000000|2020-11-06 08:40:00|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2618.8|2612.8|35
1604652300000|2020-11-06 08:45:00|2621.1|2615.1|2617.3|2611.3|2621.1|2615.1|2617.1|2611.1|31
1604652600000|2020-11-06 08:50:00|2617.4|2611.4|2618.3|2612.3|2619|2613|2616.8|2610.8|25
1604652900000|2020-11-06 08:55:00|2618|2612|2617|2611|2620.6|2614.6|2616.8|2610.8|21
1604653200000|2020-11-06 09:00:00|2617.3|2611.3|2619.5|2613.5|2620.1|2614.1|2616.8|2610.8|47
1604653500000|2020-11-06 09:05:00|2619.3|2613.3|2618.5|2612.5|2620.3|2614.3|2618.5|2612.5|36
1604653800000|2020-11-06 09:10:00|2618.3|2612.3|2619.3|2613.3|2619.3|2613.3|2617.8|2611.8|14
1604654100000|2020-11-06 09:15:00|2619.6|2613.6|2622.3|2616.3|2625|2619|2619.6|2613.6|29
1604654400000|2020-11-06 09:20:00|2622|2616|2624.5|2618.5|2624.5|2618.5|2621.5|2615.5|34
1604654700000|2020-11-06 09:25:00|2624.8|2618.8|2626|2620|2626.3|2620.3|2624.3|2618.3|26
1604655000000|2020-11-06 09:30:00|2625.8|2619.8|2625.4|2619.4|2627|2621|2625|2619|56
1604655300000|2020-11-06 09:35:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2624.3|2618.3|21
1604655600000|2020-11-06 09:40:00|2625|2619|2624|2618|2625|2619|2621.5|2615.5|31
1604655900000|2020-11-06 09:45:00|2624.3|2618.3|2622.5|2616.5|2624.5|2618.5|2621|2615|33
1604656200000|2020-11-06 09:50:00|2623.4|2617.4|2621|2615|2626.8|2620.8|2620.6|2614.6|42
1604656500000|2020-11-06 09:55:00|2620.8|2614.8|2626|2620|2627|2621|2619.8|2613.8|36
1604656800000|2020-11-06 10:00:00|2626.3|2620.3|2626.3|2620.3|2627.8|2621.8|2625.8|2619.8|38
1604657100000|2020-11-06 10:05:00|2626.5|2620.5|2629.5|2623.5|2630|2624|2626.5|2620.5|40
1604657400000|2020-11-06 10:10:00|2629.3|2623.3|2629.3|2623.3|2630|2624|2628.6|2622.6|39
1604657700000|2020-11-06 10:15:00|2629.5|2623.5|2629.3|2623.3|2629.8|2623.8|2628.8|2622.8|16
1604658000000|2020-11-06 10:20:00|2629.5|2623.5|2630|2624|2630.8|2624.8|2629.5|2623.5|31
1604658300000|2020-11-06 10:25:00|2630.3|2624.3|2630|2624|2631.5|2625.5|2630|2624|23
1604658600000|2020-11-06 10:30:00|2630.3|2624.3|2631.5|2625.5|2631.5|2625.5|2630|2624|44
1604658900000|2020-11-06 10:35:00|2631.3|2625.3|2630.5|2624.5|2631.5|2625.5|2629.8|2623.8|24
1604659200000|2020-11-06 10:40:00|2630.8|2624.8|2629.1|2623.1|2631.4|2625.4|2629.1|2623.1|16
1604659500000|2020-11-06 10:45:00|2629.4|2623.4|2631|2625|2631|2625|2629.4|2623.4|27
1604659800000|2020-11-06 10:50:00|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2630.5|2624.5|22
1604660100000|2020-11-06 10:55:00|2631.5|2625.5|2631.6|2625.6|2632.1|2626.1|2630.5|2624.5|36
1604660400000|2020-11-06 11:00:00|2631.4|2625.4|2632.8|2626.8|2632.8|2626.8|2631.4|2625.4|30
1604660700000|2020-11-06 11:05:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|19
1604661000000|2020-11-06 11:10:00|2632.3|2626.3|2631.3|2625.3|2632.8|2626.8|2631|2625|35
1604661300000|2020-11-06 11:15:00|2631|2625|2630|2624|2632.5|2626.5|2629.5|2623.5|34
1604661600000|2020-11-06 11:20:00|2630.3|2624.3|2629.8|2623.8|2630.8|2624.8|2628.5|2622.5|41
1604661900000|2020-11-06 11:25:00|2630|2624|2627.8|2621.8|2630|2624|2627|2621|19
1604662200000|2020-11-06 11:30:00|2627.5|2621.5|2626.3|2620.3|2627.5|2621.5|2624.8|2618.8|26
1604662500000|2020-11-06 11:35:00|2626|2620|2622.8|2616.8|2627.3|2621.3|2622.3|2616.3|20
1604662800000|2020-11-06 11:40:00|2622.5|2616.5|2624|2618|2624.3|2618.3|2622.5|2616.5|17
1604663100000|2020-11-06 11:45:00|2624.3|2618.3|2625.4|2619.4|2627.5|2621.5|2623.9|2617.9|26
1604663400000|2020-11-06 11:50:00|2625.1|2619.1|2627|2621|2627.5|2621.5|2624.5|2618.5|38
1604663700000|2020-11-06 11:55:00|2627.3|2621.3|2627.8|2621.8|2628.5|2622.5|2627.3|2621.3|10
1604664000000|2020-11-06 12:00:00|2628|2622|2627.8|2621.8|2629|2623|2626.4|2620.4|22
1604664300000|2020-11-06 12:05:00|2627.5|2621.5|2629.3|2623.3|2631.6|2625.6|2627|2621|35
1604664600000|2020-11-06 12:10:00|2629.8|2623.8|2627.5|2621.5|2629.8|2623.8|2625.8|2619.8|43
1604664900000|2020-11-06 12:15:00|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2624.8|2618.8|32
1604665200000|2020-11-06 12:20:00|2627|2621|2626|2620|2627.3|2621.3|2625.8|2619.8|19
1604665500000|2020-11-06 12:25:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625|2619|19
1604665800000|2020-11-06 12:30:00|2626.1|2620.1|2625.8|2619.8|2626.5|2620.5|2625.3|2619.3|30
1604666100000|2020-11-06 12:35:00|2626|2620|2625.8|2619.8|2626|2620|2624.5|2618.5|20
1604666400000|2020-11-06 12:40:00|2625.5|2619.5|2627|2621|2627.8|2621.8|2625.3|2619.3|27
1604666700000|2020-11-06 12:45:00|2626.8|2620.8|2626|2620|2628.8|2622.8|2626|2620|29
1604667000000|2020-11-06 12:50:00|2625.3|2619.3|2627.5|2621.5|2628.3|2622.3|2625.3|2619.3|36
1604667300000|2020-11-06 12:55:00|2627.8|2621.8|2627|2621|2628.3|2622.3|2626.1|2620.1|55
1604667600000|2020-11-06 13:00:00|2626.5|2620.5|2629.5|2623.5|2629.9|2623.9|2623.8|2617.8|157
1604667900000|2020-11-06 13:05:00|2629.3|2623.3|2630.5|2624.5|2630.8|2624.8|2629|2623|102
1604668200000|2020-11-06 13:10:00|2630.3|2624.3|2629|2623|2633.8|2627.8|2629|2623|156
1604668500000|2020-11-06 13:15:00|2629.3|2623.3|2627.4|2621.4|2631.5|2625.5|2627.4|2621.4|86
1604668800000|2020-11-06 13:20:00|2626.9|2620.9|2627.3|2621.3|2630|2624|2625.8|2619.8|87
1604669100000|2020-11-06 13:25:00|2627.5|2621.5|2630.3|2624.3|2631.8|2625.8|2627|2621|48
1604669400000|2020-11-06 13:30:00|2630|2624|2630.6|2624.6|2630.6|2624.6|2627.3|2621.3|110
1604669700000|2020-11-06 13:35:00|2630.9|2624.9|2630.5|2624.5|2631.5|2625.5|2627|2621|97
1604670000000|2020-11-06 13:40:00|2630.3|2624.3|2631|2625|2633.3|2627.3|2630.3|2624.3|64
1604670300000|2020-11-06 13:45:00|2631.3|2625.3|2634.3|2628.3|2634.8|2628.8|2631.3|2625.3|76
1604670600000|2020-11-06 13:50:00|2634|2628|2637.1|2631.1|2637.4|2631.4|2632.6|2626.6|126
1604670900000|2020-11-06 13:55:00|2637.4|2631.4|2637.3|2631.3|2638.8|2632.8|2635.5|2629.5|116
1604671200000|2020-11-06 14:00:00|2637.5|2631.5|2636.8|2630.8|2638.9|2632.9|2635.5|2629.5|81
1604671500000|2020-11-06 14:05:00|2637|2631|2634.8|2628.8|2638.5|2632.5|2633.5|2627.5|65
1604671800000|2020-11-06 14:10:00|2635|2629|2636.5|2630.5|2636.5|2630.5|2633.5|2627.5|78
1604672100000|2020-11-06 14:15:00|2636.3|2630.3|2634|2628|2636.3|2630.3|2631.5|2625.5|117
1604672400000|2020-11-06 14:20:00|2634.5|2628.5|2634.5|2628.5|2635|2629|2626|2620|139
1604672700000|2020-11-06 14:25:00|2634|2628|2632.5|2626.5|2634.3|2628.3|2631.1|2625.1|109
1604673000000|2020-11-06 14:30:00|2632.8|2626.8|2625.8|2619.8|2634.5|2628.5|2624|2618|195
1604673300000|2020-11-06 14:35:00|2625|2619|2622.8|2616.8|2628|2622|2620.5|2614.5|144
1604673600000|2020-11-06 14:40:00|2622.5|2616.5|2622.3|2616.3|2623.1|2617.1|2618|2612|138
1604673900000|2020-11-06 14:45:00|2622.5|2616.5|2621.8|2615.8|2626.5|2620.5|2619.3|2613.3|84
1604674200000|2020-11-06 14:50:00|2621.5|2615.5|2621.8|2615.8|2622.5|2616.5|2617.5|2611.5|128
1604674500000|2020-11-06 14:55:00|2621.5|2615.5|2625.8|2619.8|2625.8|2619.8|2620.5|2614.5|84
1604674800000|2020-11-06 15:00:00|2626|2620|2627.3|2621.3|2628.8|2622.8|2625.8|2619.8|55
1604675100000|2020-11-06 15:05:00|2627|2621|2632.5|2626.5|2632.5|2626.5|2625.8|2619.8|80
1604675400000|2020-11-06 15:10:00|2632.3|2626.3|2628.3|2622.3|2632.8|2626.8|2627.3|2621.3|85
1604675700000|2020-11-06 15:15:00|2627.8|2621.8|2626|2620|2628.5|2622.5|2624.5|2618.5|77
1604676000000|2020-11-06 15:20:00|2627|2621|2630.5|2624.5|2632.3|2626.3|2627|2621|49
1604676300000|2020-11-06 15:25:00|2630.8|2624.8|2630.8|2624.8|2632.6|2626.6|2630.3|2624.3|48
1604676600000|2020-11-06 15:30:00|2630.5|2624.5|2628.5|2622.5|2632.5|2626.5|2626.8|2620.8|64
1604676900000|2020-11-06 15:35:00|2628.8|2622.8|2629|2623|2630.5|2624.5|2628.8|2622.8|55
1604677200000|2020-11-06 15:40:00|2629.3|2623.3|2629.3|2623.3|2631.5|2625.5|2627.6|2621.6|74
1604677500000|2020-11-06 15:45:00|2629.5|2623.5|2633|2627|2634.5|2628.5|2629.5|2623.5|73
1604677800000|2020-11-06 15:50:00|2633.3|2627.3|2637.8|2631.8|2638.8|2632.8|2633.3|2627.3|84
1604678100000|2020-11-06 15:55:00|2637.4|2631.4|2634|2628|2639.8|2633.8|2631.3|2625.3|151
1604678400000|2020-11-06 16:00:00|2634.5|2628.5|2633.8|2627.8|2635|2629|2631.3|2625.3|142
1604678700000|2020-11-06 16:05:00|2634|2628|2635|2629|2638.5|2632.5|2632.8|2626.8|76
1604679000000|2020-11-06 16:10:00|2634.8|2628.8|2630.5|2624.5|2635.8|2629.8|2629.8|2623.8|90
1604679300000|2020-11-06 16:15:00|2630.3|2624.3|2632.5|2626.5|2633.3|2627.3|2629.5|2623.5|97
1604679600000|2020-11-06 16:20:00|2632.6|2626.6|2631.3|2625.3|2634.4|2628.4|2629.3|2623.3|67
1604679900000|2020-11-06 16:25:00|2631.5|2625.5|2631|2625|2632|2626|2630.8|2624.8|67
1604680200000|2020-11-06 16:30:00|2630.8|2624.8|2627.5|2621.5|2630.8|2624.8|2627.5|2621.5|52
1604680500000|2020-11-06 16:35:00|2626.8|2620.8|2627.5|2621.5|2628.8|2622.8|2626.8|2620.8|30
1604680800000|2020-11-06 16:40:00|2627.3|2621.3|2628.5|2622.5|2629.5|2623.5|2626.8|2620.8|30
1604681100000|2020-11-06 16:45:00|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.5|2622.5|7
1604681400000|2020-11-06 16:50:00|2629|2623|2631|2625|2631.5|2625.5|2629|2623|25
1604681700000|2020-11-06 16:55:00|2631.1|2625.1|2631|2625|2631.5|2625.5|2629.5|2623.5|25
1604682000000|2020-11-06 17:00:00|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.5|2623.5|6
1604682300000|2020-11-06 17:05:00|2630|2624|2630|2624|2630|2624|2630|2624|1
1604682600000|2020-11-06 17:10:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.3|2623.3|11
1604682900000|2020-11-06 17:15:00|2629.5|2623.5|2629.5|2623.5|2630|2624|2629.3|2623.3|13
1604683200000|2020-11-06 17:20:00|2629.8|2623.8|2629.5|2623.5|2630|2624|2629.5|2623.5|4
1604683500000|2020-11-06 17:25:00|2629.3|2623.3|2630|2624|2630|2624|2629.3|2623.3|4
1604683800000|2020-11-06 17:30:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|4
1604684100000|2020-11-06 17:35:00|2629.5|2623.5|2629.8|2623.8|2630|2624|2629.5|2623.5|9
1604684400000|2020-11-06 17:40:00|2630|2624|2631.5|2625.5|2631.8|2625.8|2629.8|2623.8|17
1604684700000|2020-11-06 17:45:00|2631.3|2625.3|2633.8|2627.8|2633.8|2627.8|2630.5|2624.5|13
1604685000000|2020-11-06 17:50:00|2634.3|2628.3|2632.8|2626.8|2634.3|2628.3|2632.8|2626.8|16
1604685300000|2020-11-06 17:55:00|2633.1|2627.1|2633|2627|2633.5|2627.5|2632.8|2626.8|9
1604883600000|2020-11-09 01:00:00|2643.5|2632.3|2669.9|2663.9|2669.9|2663.9|2643.5|2632.3|132
1604883900000|2020-11-09 01:05:00|2669.1|2663.1|2673.8|2667.8|2676.4|2670.4|2663.9|2657.9|229
1604884200000|2020-11-09 01:10:00|2674.5|2668.5|2675.4|2669.4|2679.9|2673.9|2674.1|2668.1|181
1604884500000|2020-11-09 01:15:00|2675.6|2669.6|2677.3|2671.3|2679.4|2673.4|2673.9|2667.9|136
1604884800000|2020-11-09 01:20:00|2677.4|2671.4|2679.1|2673.1|2680.8|2674.8|2675.6|2669.6|97
1604885100000|2020-11-09 01:25:00|2678.4|2672.4|2676.4|2670.4|2678.9|2672.9|2673.6|2667.6|78
1604885400000|2020-11-09 01:30:00|2677.4|2671.4|2665.3|2659.3|2677.8|2671.8|2665.3|2659.3|122
1604885700000|2020-11-09 01:35:00|2664.9|2658.9|2656.4|2650.4|2665.4|2659.4|2649.4|2643.4|239
1604886000000|2020-11-09 01:40:00|2656.6|2650.6|2652.4|2646.4|2656.9|2650.9|2649.4|2643.4|100
1604886300000|2020-11-09 01:45:00|2652.6|2646.6|2648.6|2642.6|2653.4|2647.4|2647.1|2641.1|63
1604886600000|2020-11-09 01:50:00|2649.4|2643.4|2652.5|2646.5|2653.4|2647.4|2648.5|2642.5|58
1604886900000|2020-11-09 01:55:00|2652.6|2646.6|2652.9|2646.9|2655.3|2649.3|2650.1|2644.1|48
1604887200000|2020-11-09 02:00:00|2653.1|2647.1|2658.4|2652.4|2658.9|2652.9|2652.5|2646.5|53
1604887500000|2020-11-09 02:05:00|2658.1|2652.1|2659|2653|2659|2653|2654.6|2648.6|78
1604887800000|2020-11-09 02:10:00|2658.8|2652.8|2659.3|2653.3|2660.9|2654.9|2655.4|2649.4|72
1604888100000|2020-11-09 02:15:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1604888400000|2020-11-09 02:20:00|2659.6|2653.6|2659.4|2653.4|2660.9|2654.9|2659.4|2653.4|4
1604888700000|2020-11-09 02:25:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1604889000000|2020-11-09 02:30:00|2658.4|2652.4|2661.1|2655.1|2661.1|2655.1|2656.4|2650.4|40
1604889300000|2020-11-09 02:35:00|2660.8|2654.8|2660.3|2654.3|2661.1|2655.1|2659.4|2653.4|52
1604889600000|2020-11-09 02:40:00|2660.5|2654.5|2661.9|2655.9|2662.1|2656.1|2660.1|2654.1|27
1604889900000|2020-11-09 02:45:00|2660.9|2654.9|2662.3|2656.3|2662.6|2656.6|2659.1|2653.1|38
1604890200000|2020-11-09 02:50:00|2662.4|2656.4|2664.1|2658.1|2664.1|2658.1|2662|2656|39
1604890500000|2020-11-09 02:55:00|2664.3|2658.3|2665.4|2659.4|2666.1|2660.1|2662.9|2656.9|46
1604890800000|2020-11-09 03:00:00|2665.6|2659.6|2669|2663|2670.9|2664.9|2665.6|2659.6|56
1604891100000|2020-11-09 03:05:00|2668.8|2662.8|2672.3|2666.3|2672.3|2666.3|2668.8|2662.8|51
1604891400000|2020-11-09 03:10:00|2672|2666|2671.4|2665.4|2672|2666|2669.4|2663.4|36
1604891700000|2020-11-09 03:15:00|2670.9|2664.9|2672.8|2666.8|2673.9|2667.9|2670.9|2664.9|40
1604892000000|2020-11-09 03:20:00|2673|2667|2670.9|2664.9|2673.5|2667.5|2669.6|2663.6|47
1604892300000|2020-11-09 03:25:00|2671|2665|2671.4|2665.4|2672.5|2666.5|2669.4|2663.4|58
1604892600000|2020-11-09 03:30:00|2671.1|2665.1|2669.3|2663.3|2671.1|2665.1|2668.1|2662.1|16
1604892900000|2020-11-09 03:35:00|2669|2663|2669.6|2663.6|2669.6|2663.6|2668.6|2662.6|6
1604893200000|2020-11-09 03:40:00|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2669.9|2663.9|4
1604893500000|2020-11-09 03:45:00|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.9|2663.9|2
1604893800000|2020-11-09 03:50:00|2670.1|2664.1|2671.4|2665.4|2671.8|2665.8|2670.1|2664.1|15
1604894100000|2020-11-09 03:55:00|2671.6|2665.6|2673.1|2667.1|2673.1|2667.1|2671.4|2665.4|13
1604894400000|2020-11-09 04:00:00|2673|2667|2671.8|2665.8|2673|2667|2671.6|2665.6|14
1604894700000|2020-11-09 04:05:00|2671.9|2665.9|2671.8|2665.8|2672|2666|2671.8|2665.8|3
1604895000000|2020-11-09 04:10:00|2672.1|2666.1|2672.8|2666.8|2673|2667|2672.1|2666.1|7
1604895300000|2020-11-09 04:15:00|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1604895600000|2020-11-09 04:20:00|2672|2666|2672|2666|2672|2666|2672|2666|1
1604895900000|2020-11-09 04:25:00|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672|2666|5
1604896200000|2020-11-09 04:30:00|2672|2666|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|8
1604896500000|2020-11-09 04:35:00|2672.4|2666.4|2672|2666|2672.6|2666.6|2672|2666|4
1604897100000|2020-11-09 04:45:00|2671.8|2665.8|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|5
1604897400000|2020-11-09 04:50:00|2672|2666|2671.4|2665.4|2672|2666|2670.5|2664.5|6
1604897700000|2020-11-09 04:55:00|2671.6|2665.6|2672.1|2666.1|2672.4|2666.4|2671.6|2665.6|6
1604898000000|2020-11-09 05:00:00|2672.4|2666.4|2672.5|2666.5|2673.1|2667.1|2672.4|2666.4|6
1604898300000|2020-11-09 05:05:00|2672.4|2666.4|2671.8|2665.8|2672.4|2666.4|2671.8|2665.8|3
1604898600000|2020-11-09 05:10:00|2671.5|2665.5|2671.3|2665.3|2671.5|2665.5|2670.9|2664.9|12
1604898900000|2020-11-09 05:15:00|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2669.8|2663.8|9
1604899200000|2020-11-09 05:20:00|2670.9|2664.9|2671.5|2665.5|2671.5|2665.5|2670.9|2664.9|7
1604899500000|2020-11-09 05:25:00|2672.1|2666.1|2671.5|2665.5|2672.1|2666.1|2671.5|2665.5|2
1604899800000|2020-11-09 05:30:00|2671.6|2665.6|2677.4|2671.4|2677.4|2671.4|2671.6|2665.6|86
1604900100000|2020-11-09 05:35:00|2677.6|2671.6|2674.4|2668.4|2678.3|2672.3|2674.4|2668.4|86
1604900400000|2020-11-09 05:40:00|2674.6|2668.6|2673.3|2667.3|2675.1|2669.1|2671.4|2665.4|90
1604900700000|2020-11-09 05:45:00|2673.5|2667.5|2675.9|2669.9|2676.3|2670.3|2673.5|2667.5|73
1604901000000|2020-11-09 05:50:00|2676|2670|2677.8|2671.8|2679.6|2673.6|2676|2670|73
1604901300000|2020-11-09 05:55:00|2678|2672|2677.4|2671.4|2678.8|2672.8|2677.1|2671.1|48
1604901600000|2020-11-09 06:00:00|2677.6|2671.6|2677.8|2671.8|2678.6|2672.6|2675.4|2669.4|169
1604901900000|2020-11-09 06:05:00|2678.1|2672.1|2675.8|2669.8|2680|2674|2674.9|2668.9|109
1604902200000|2020-11-09 06:10:00|2676|2670|2676.9|2670.9|2677.6|2671.6|2675.3|2669.3|97
1604902500000|2020-11-09 06:15:00|2677.1|2671.1|2678.4|2672.4|2679|2673|2676.5|2670.5|102
1604902800000|2020-11-09 06:20:00|2678.5|2672.5|2676.8|2670.8|2680.6|2674.6|2676.5|2670.5|80
1604903100000|2020-11-09 06:25:00|2677|2671|2675|2669|2678.6|2672.6|2674.4|2668.4|33
1604903400000|2020-11-09 06:30:00|2674.8|2668.8|2674.1|2668.1|2676.1|2670.1|2673.6|2667.6|40
1604903700000|2020-11-09 06:35:00|2674.3|2668.3|2672.3|2666.3|2674.6|2668.6|2671.6|2665.6|27
1604904000000|2020-11-09 06:40:00|2671.8|2665.8|2673|2667|2674|2668|2670.9|2664.9|21
1604904300000|2020-11-09 06:45:00|2673.3|2667.3|2677.1|2671.1|2677.5|2671.5|2673.3|2667.3|53
1604904600000|2020-11-09 06:50:00|2677.5|2671.5|2677.1|2671.1|2679.3|2673.3|2676.4|2670.4|35
1604904900000|2020-11-09 06:55:00|2676.9|2670.9|2679.4|2673.4|2680.1|2674.1|2676.5|2670.5|59
1604905200000|2020-11-09 07:00:00|2678.9|2672.9|2678.6|2672.6|2679.4|2673.4|2678.3|2672.3|10
1604905500000|2020-11-09 07:05:00|2678.4|2672.4|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|12
1604905800000|2020-11-09 07:10:00|2677.3|2671.3|2678.3|2672.3|2678.6|2672.6|2677.1|2671.1|13
1604906100000|2020-11-09 07:15:00|2678|2672|2677.8|2671.8|2678|2672|2677.6|2671.6|4
1604906400000|2020-11-09 07:20:00|2677.9|2671.9|2677.8|2671.8|2678|2672|2677.5|2671.5|11
1604906700000|2020-11-09 07:25:00|2678|2672|2679.5|2673.5|2679.8|2673.8|2677.8|2671.8|9
1604907000000|2020-11-09 07:30:00|2679.8|2673.8|2677.6|2671.6|2680.4|2674.4|2677.6|2671.6|23
1604907300000|2020-11-09 07:35:00|2677.4|2671.4|2676.8|2670.8|2677.6|2671.6|2675.5|2669.5|20
1604907600000|2020-11-09 07:40:00|2677.4|2671.4|2678.5|2672.5|2678.5|2672.5|2677|2671|23
1604907900000|2020-11-09 07:45:00|2678.3|2672.3|2679.8|2673.8|2679.9|2673.9|2678.3|2672.3|12
1604908200000|2020-11-09 07:50:00|2680|2674|2676.1|2670.1|2680.6|2674.6|2676.1|2670.1|21
1604908500000|2020-11-09 07:55:00|2675.9|2669.9|2676.3|2670.3|2677.9|2671.9|2675.9|2669.9|14
1604908800000|2020-11-09 08:00:00|2676.5|2670.5|2678.5|2672.5|2680.8|2674.8|2674.8|2668.8|80
1604909100000|2020-11-09 08:05:00|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678|2672|30
1604909400000|2020-11-09 08:10:00|2678.8|2672.8|2676|2670|2678.8|2672.8|2675|2669|49
1604909700000|2020-11-09 08:15:00|2676.3|2670.3|2674.5|2668.5|2676.5|2670.5|2672.8|2666.8|33
1604910000000|2020-11-09 08:20:00|2674.8|2668.8|2673|2667|2675.5|2669.5|2671.8|2665.8|32
1604910300000|2020-11-09 08:25:00|2673.3|2667.3|2670.8|2664.8|2673.3|2667.3|2670.3|2664.3|35
1604910600000|2020-11-09 08:30:00|2670.5|2664.5|2668|2662|2670.5|2664.5|2667.8|2661.8|44
1604910900000|2020-11-09 08:35:00|2667.8|2661.8|2673|2667|2673.5|2667.5|2667.3|2661.3|84
1604911200000|2020-11-09 08:40:00|2673.3|2667.3|2674.6|2668.6|2674.9|2668.9|2672.4|2666.4|54
1604911500000|2020-11-09 08:45:00|2674.1|2668.1|2672.1|2666.1|2674.1|2668.1|2670.4|2664.4|53
1604911800000|2020-11-09 08:50:00|2672.4|2666.4|2676.4|2670.4|2676.4|2670.4|2671.9|2665.9|36
1604912100000|2020-11-09 08:55:00|2677.1|2671.1|2674.6|2668.6|2677.9|2671.9|2673.4|2667.4|46
1604912400000|2020-11-09 09:00:00|2673.9|2667.9|2674.6|2668.6|2675.6|2669.6|2672.1|2666.1|85
1604912700000|2020-11-09 09:05:00|2674.9|2668.9|2675.8|2669.8|2677.6|2671.6|2673.4|2667.4|57
1604913000000|2020-11-09 09:10:00|2675.6|2669.6|2675.6|2669.6|2676.4|2670.4|2674.1|2668.1|56
1604913300000|2020-11-09 09:15:00|2675.4|2669.4|2673.9|2667.9|2675.4|2669.4|2673.1|2667.1|27
1604913600000|2020-11-09 09:20:00|2673.6|2667.6|2666.9|2660.9|2673.6|2667.6|2666.4|2660.4|46
1604913900000|2020-11-09 09:25:00|2667.1|2661.1|2666.1|2660.1|2667.6|2661.6|2665.6|2659.6|37
1604914200000|2020-11-09 09:30:00|2666.4|2660.4|2668.4|2662.4|2669.4|2663.4|2666.4|2660.4|48
1604914500000|2020-11-09 09:35:00|2668.9|2662.9|2670.6|2664.6|2672.4|2666.4|2668.9|2662.9|38
1604914800000|2020-11-09 09:40:00|2670.9|2664.9|2671.6|2665.6|2672.1|2666.1|2670.4|2664.4|31
1604915100000|2020-11-09 09:45:00|2671.9|2665.9|2670.9|2664.9|2673.4|2667.4|2670.4|2664.4|57
1604915400000|2020-11-09 09:50:00|2670.6|2664.6|2671.4|2665.4|2672.1|2666.1|2669.4|2663.4|29
1604915700000|2020-11-09 09:55:00|2671.1|2665.1|2672.1|2666.1|2672.4|2666.4|2670.9|2664.9|25
1604916000000|2020-11-09 10:00:00|2672.6|2666.6|2674.4|2668.4|2674.6|2668.6|2671.4|2665.4|27
1604916300000|2020-11-09 10:05:00|2674.6|2668.6|2673.6|2667.6|2675.6|2669.6|2673.4|2667.4|46
1604916600000|2020-11-09 10:10:00|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2672.4|2666.4|43
1604916900000|2020-11-09 10:15:00|2674.6|2668.6|2674.4|2668.4|2675.6|2669.6|2673.9|2667.9|29
1604917200000|2020-11-09 10:20:00|2674.6|2668.6|2674.4|2668.4|2674.9|2668.9|2673.1|2667.1|31
1604917500000|2020-11-09 10:25:00|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2673.6|2667.6|20
1604917800000|2020-11-09 10:30:00|2674.4|2668.4|2674.9|2668.9|2674.9|2668.9|2674.4|2668.4|7
1604918100000|2020-11-09 10:35:00|2674.6|2668.6|2671.9|2665.9|2675.1|2669.1|2671.6|2665.6|23
1604918400000|2020-11-09 10:40:00|2672.1|2666.1|2673.4|2667.4|2673.6|2667.6|2672.1|2666.1|28
1604918700000|2020-11-09 10:45:00|2673.6|2667.6|2673.9|2667.9|2674.6|2668.6|2673.6|2667.6|10
1604919000000|2020-11-09 10:50:00|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2673.6|2667.6|28
1604919300000|2020-11-09 10:55:00|2674.4|2668.4|2673.4|2667.4|2674.4|2668.4|2672.6|2666.6|21
1604919600000|2020-11-09 11:00:00|2674.4|2668.4|2673.4|2667.4|2675.4|2669.4|2672.4|2666.4|15
1604919900000|2020-11-09 11:05:00|2673.9|2667.9|2674.1|2668.1|2674.9|2668.9|2672.1|2666.1|25
1604920200000|2020-11-09 11:10:00|2673.9|2667.9|2673.9|2667.9|2674.6|2668.6|2673.4|2667.4|20
1604920500000|2020-11-09 11:15:00|2674.1|2668.1|2674.1|2668.1|2674.9|2668.9|2673.4|2667.4|21
1604920800000|2020-11-09 11:20:00|2673.9|2667.9|2672.1|2666.1|2674.1|2668.1|2672.1|2666.1|21
1604921100000|2020-11-09 11:25:00|2671.9|2665.9|2672.6|2666.6|2672.6|2666.6|2671.1|2665.1|26
1604921400000|2020-11-09 11:30:00|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2670.9|2664.9|19
1604921700000|2020-11-09 11:35:00|2671.6|2665.6|2670.4|2664.4|2671.6|2665.6|2669.9|2663.9|35
1604922000000|2020-11-09 11:40:00|2670.1|2664.1|2670.1|2664.1|2670.6|2664.6|2669.6|2663.6|13
1604922300000|2020-11-09 11:45:00|2670.4|2664.4|2674.8|2668.8|2675.9|2669.9|2669.9|2663.9|129
1604922600000|2020-11-09 11:50:00|2674.5|2668.5|2677.3|2671.3|2677.3|2671.3|2673.5|2667.5|99
1604922900000|2020-11-09 11:55:00|2677|2671|2679.5|2673.5|2682.5|2676.5|2676.5|2670.5|104
1604923200000|2020-11-09 12:00:00|2679.3|2673.3|2678.1|2672.1|2679.9|2673.9|2676.5|2670.5|108
1604923500000|2020-11-09 12:05:00|2678|2672|2682.5|2676.5|2682.5|2676.5|2678|2672|91
1604923800000|2020-11-09 12:10:00|2682.3|2676.3|2681.8|2675.8|2682.8|2676.8|2680.8|2674.8|103
1604924100000|2020-11-09 12:15:00|2682|2676|2681.8|2675.8|2682.8|2676.8|2681.5|2675.5|69
1604924400000|2020-11-09 12:20:00|2682|2676|2681.8|2675.8|2682.5|2676.5|2679.8|2673.8|56
1604924700000|2020-11-09 12:25:00|2681.5|2675.5|2682.3|2676.3|2682.8|2676.8|2681.3|2675.3|62
1604925000000|2020-11-09 12:30:00|2682.5|2676.5|2681|2675|2682.8|2676.8|2680.8|2674.8|59
1604925300000|2020-11-09 12:35:00|2681.3|2675.3|2681.8|2675.8|2682.5|2676.5|2678.8|2672.8|112
1604925600000|2020-11-09 12:40:00|2682.3|2676.3|2680|2674|2682.3|2676.3|2678.9|2672.9|77
1604925900000|2020-11-09 12:45:00|2680.3|2674.3|2679.8|2673.8|2681|2675|2678.9|2672.9|64
1604926200000|2020-11-09 12:50:00|2680.1|2674.1|2679.4|2673.4|2682.5|2676.5|2678|2672|97
1604926500000|2020-11-09 12:55:00|2679.6|2673.6|2682.3|2676.3|2682.9|2676.9|2679.6|2673.6|64
1604926800000|2020-11-09 13:00:00|2682|2676|2671.1|2665.1|2683.9|2677.9|2670|2664|264
1604927100000|2020-11-09 13:05:00|2670.1|2664.1|2675.3|2669.3|2675.8|2669.8|2670|2664|150
1604927400000|2020-11-09 13:10:00|2675|2669|2674.5|2668.5|2676|2670|2671.5|2665.5|141
1604927700000|2020-11-09 13:15:00|2674.3|2668.3|2669.3|2663.3|2675.1|2669.1|2667.4|2661.4|189
1604928000000|2020-11-09 13:20:00|2669.1|2663.1|2666.5|2660.5|2670|2664|2665.6|2659.6|165
1604928300000|2020-11-09 13:25:00|2666.3|2660.3|2664.3|2658.3|2667.5|2661.5|2662.4|2656.4|143
1604928600000|2020-11-09 13:30:00|2664.6|2658.6|2667.9|2661.9|2670|2664|2664.1|2658.1|100
1604928900000|2020-11-09 13:35:00|2668.3|2662.3|2668.8|2662.8|2669|2663|2664.4|2658.4|130
1604929200000|2020-11-09 13:40:00|2667.5|2661.5|2666.5|2660.5|2668.3|2662.3|2665.8|2659.8|126
1604929500000|2020-11-09 13:45:00|2666.3|2660.3|2669.8|2663.8|2670.8|2664.8|2663.6|2657.6|142
1604929800000|2020-11-09 13:50:00|2669.6|2663.6|2671.1|2665.1|2671.4|2665.4|2669.4|2663.4|79
1604930100000|2020-11-09 13:55:00|2671.5|2665.5|2670.1|2664.1|2672.5|2666.5|2669.5|2663.5|103
1604930400000|2020-11-09 14:00:00|2669.8|2663.8|2677.4|2671.4|2677.9|2671.9|2669.5|2663.5|109
1604930700000|2020-11-09 14:05:00|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2675.5|2669.5|80
1604931000000|2020-11-09 14:10:00|2678.4|2672.4|2678|2672|2680|2674|2676.4|2670.4|75
1604931300000|2020-11-09 14:15:00|2678.4|2672.4|2678.9|2672.9|2679.6|2673.6|2676.5|2670.5|54
1604931600000|2020-11-09 14:20:00|2678.6|2672.6|2683.4|2677.4|2683.8|2677.8|2676.8|2670.8|97
1604931900000|2020-11-09 14:25:00|2683.6|2677.6|2683|2677|2683.8|2677.8|2682.3|2676.3|48
1604932200000|2020-11-09 14:30:00|2683.3|2677.3|2683.5|2677.5|2683.8|2677.8|2681.3|2675.3|95
1604932500000|2020-11-09 14:35:00|2683.3|2677.3|2677.3|2671.3|2683.8|2677.8|2677|2671|127
1604932800000|2020-11-09 14:40:00|2677.5|2671.5|2677.3|2671.3|2678.3|2672.3|2674.6|2668.6|143
1604933100000|2020-11-09 14:45:00|2677|2671|2671.6|2665.6|2677|2671|2670.8|2664.8|162
1604933400000|2020-11-09 14:50:00|2671.4|2665.4|2669|2663|2671.8|2665.8|2665.3|2659.3|174
1604933700000|2020-11-09 14:55:00|2668.8|2662.8|2661.8|2655.8|2668.8|2662.8|2659.8|2653.8|209
1604934000000|2020-11-09 15:00:00|2662|2656|2666.4|2660.4|2666.8|2660.8|2660|2654|165
1604934300000|2020-11-09 15:05:00|2666.3|2660.3|2665.8|2659.8|2669.5|2663.5|2663.8|2657.8|152
1604934600000|2020-11-09 15:10:00|2665.5|2659.5|2669.3|2663.3|2669.5|2663.5|2664.5|2658.5|182
1604934900000|2020-11-09 15:15:00|2668.5|2662.5|2671.8|2665.8|2671.8|2665.8|2667|2661|137
1604935200000|2020-11-09 15:20:00|2671.5|2665.5|2668.5|2662.5|2671.5|2665.5|2667.1|2661.1|109
1604935500000|2020-11-09 15:25:00|2668.3|2662.3|2665.8|2659.8|2670.8|2664.8|2665.8|2659.8|74
1604935800000|2020-11-09 15:30:00|2666|2660|2669.3|2663.3|2670.3|2664.3|2665.8|2659.8|91
1604936100000|2020-11-09 15:35:00|2669|2663|2665.5|2659.5|2670.3|2664.3|2665.5|2659.5|157
1604936400000|2020-11-09 15:40:00|2665.8|2659.8|2657|2651|2666|2660|2656.5|2650.5|143
1604936700000|2020-11-09 15:45:00|2656.5|2650.5|2655.5|2649.5|2658.3|2652.3|2653.8|2647.8|161
1604937000000|2020-11-09 15:50:00|2655.3|2649.3|2646|2640|2656.5|2650.5|2645|2639|154
1604937300000|2020-11-09 15:55:00|2645.8|2639.8|2646.5|2640.5|2649.3|2643.3|2640.3|2634.3|291
1604937600000|2020-11-09 16:00:00|2647.5|2641.5|2644.3|2638.3|2649.3|2643.3|2641.8|2635.8|124
1604937900000|2020-11-09 16:05:00|2644.5|2638.5|2646.3|2640.3|2647.1|2641.1|2642|2636|94
1604938200000|2020-11-09 16:10:00|2646|2640|2649.5|2643.5|2650.3|2644.3|2641.8|2635.8|107
1604938500000|2020-11-09 16:15:00|2649|2643|2648.3|2642.3|2650.3|2644.3|2646.8|2640.8|97
1604938800000|2020-11-09 16:20:00|2648.5|2642.5|2648.5|2642.5|2649.9|2643.9|2648|2642|56
1604939100000|2020-11-09 16:25:00|2649.5|2643.5|2648.1|2642.1|2651|2645|2646.3|2640.3|70
1604939400000|2020-11-09 16:30:00|2647.9|2641.9|2648.8|2642.8|2649|2643|2644.5|2638.5|100
1604939700000|2020-11-09 16:35:00|2649|2643|2649.3|2643.3|2649.8|2643.8|2648.3|2642.3|67
1604940000000|2020-11-09 16:40:00|2649|2643|2646.8|2640.8|2649.6|2643.6|2646.3|2640.3|47
1604940300000|2020-11-09 16:45:00|2646.5|2640.5|2644.5|2638.5|2646.5|2640.5|2643|2637|45
1604940600000|2020-11-09 16:50:00|2644.3|2638.3|2648.5|2642.5|2648.8|2642.8|2643.5|2637.5|39
1604940900000|2020-11-09 16:55:00|2648.3|2642.3|2650.8|2644.8|2650.8|2644.8|2647.1|2641.1|37
1604941200000|2020-11-09 17:00:00|2650.5|2644.5|2649.3|2643.3|2650.5|2644.5|2648.8|2642.8|11
1604941500000|2020-11-09 17:05:00|2649|2643|2651|2645|2652.1|2646.1|2648.8|2642.8|22
1604941800000|2020-11-09 17:10:00|2651.5|2645.5|2653.8|2647.8|2654|2648|2651.5|2645.5|10
1604942100000|2020-11-09 17:15:00|2653.5|2647.5|2654|2648|2654|2648|2653.5|2647.5|5
1604942400000|2020-11-09 17:20:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|5
1604942700000|2020-11-09 17:25:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654|2648|5
1604943000000|2020-11-09 17:30:00|2654.5|2648.5|2654.3|2648.3|2655|2649|2654.3|2648.3|4
1604943300000|2020-11-09 17:35:00|2654.5|2648.5|2655.5|2649.5|2655.5|2649.5|2653.8|2647.8|11
1604943600000|2020-11-09 17:40:00|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|4
1604943900000|2020-11-09 17:45:00|2654.8|2648.8|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|9
1604944200000|2020-11-09 17:50:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|10
1604944500000|2020-11-09 17:55:00|2655.6|2649.6|2655|2649|2655.6|2649.6|2655|2649|7
1604970000000|2020-11-10 01:00:00|2652.3|2646.3|2656.9|2650.9|2657.1|2651.1|2651.3|2645.3|40
1604970300000|2020-11-10 01:05:00|2656.6|2650.6|2659.8|2653.8|2660.6|2654.6|2656.6|2650.6|62
1604970600000|2020-11-10 01:10:00|2659.5|2653.5|2656.9|2650.9|2660.6|2654.6|2656.9|2650.9|41
1604970900000|2020-11-10 01:15:00|2656.6|2650.6|2656.6|2650.6|2656.8|2650.8|2654|2648|49
1604971200000|2020-11-10 01:20:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2654.8|2648.8|18
1604971500000|2020-11-10 01:25:00|2657.1|2651.1|2658.4|2652.4|2659.1|2653.1|2657.1|2651.1|19
1604971800000|2020-11-10 01:30:00|2658.6|2652.6|2653.9|2647.9|2658.6|2652.6|2653.9|2647.9|34
1604972100000|2020-11-10 01:35:00|2654|2648|2651.1|2645.1|2656|2650|2650.5|2644.5|45
1604972400000|2020-11-10 01:40:00|2651|2645|2652.8|2646.8|2653|2647|2649.5|2643.5|56
1604972700000|2020-11-10 01:45:00|2652.5|2646.5|2653.4|2647.4|2653.4|2647.4|2651.8|2645.8|18
1604973000000|2020-11-10 01:50:00|2653.6|2647.6|2654.1|2648.1|2654.9|2648.9|2653.6|2647.6|18
1604973300000|2020-11-10 01:55:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.4|2647.4|14
1604973600000|2020-11-10 02:00:00|2653.5|2647.5|2654.6|2648.6|2655.6|2649.6|2653|2647|16
1604973900000|2020-11-10 02:05:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654|2648|19
1604974200000|2020-11-10 02:10:00|2655.3|2649.3|2655.1|2649.1|2659.4|2653.4|2655.1|2649.1|43
1604975100000|2020-11-10 02:25:00|2654.4|2648.4|2654|2648|2654.6|2648.6|2654|2648|5
1604975400000|2020-11-10 02:30:00|2653.6|2647.6|2653.4|2647.4|2654|2648|2652.9|2646.9|10
1604975700000|2020-11-10 02:35:00|2654|2648|2652.6|2646.6|2654.3|2648.3|2652.1|2646.1|15
1604976000000|2020-11-10 02:40:00|2652.9|2646.9|2652.1|2646.1|2653|2647|2651.8|2645.8|16
1604976300000|2020-11-10 02:45:00|2652.4|2646.4|2652.5|2646.5|2652.8|2646.8|2651.9|2645.9|10
1604976600000|2020-11-10 02:50:00|2652.9|2646.9|2654.4|2648.4|2654.8|2648.8|2652.9|2646.9|6
1604976900000|2020-11-10 02:55:00|2654.6|2648.6|2656.4|2650.4|2656.4|2650.4|2654.6|2648.6|25
1604977200000|2020-11-10 03:00:00|2656.6|2650.6|2656.9|2650.9|2658.1|2652.1|2656.1|2650.1|24
1604977500000|2020-11-10 03:05:00|2657.1|2651.1|2658.3|2652.3|2658.3|2652.3|2656.6|2650.6|21
1604977800000|2020-11-10 03:10:00|2658|2652|2657.9|2651.9|2658.3|2652.3|2656.4|2650.4|33
1604978100000|2020-11-10 03:15:00|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2656.1|2650.1|22
1604978400000|2020-11-10 03:20:00|2656.9|2650.9|2654.9|2648.9|2657.6|2651.6|2654.9|2648.9|22
1604978700000|2020-11-10 03:25:00|2654.6|2648.6|2654.8|2648.8|2655.1|2649.1|2653.4|2647.4|21
1604979000000|2020-11-10 03:30:00|2656.3|2650.3|2657.3|2651.3|2657.5|2651.5|2655.8|2649.8|12
1604979300000|2020-11-10 03:35:00|2657|2651|2654.5|2648.5|2657|2651|2654.1|2648.1|19
1604979600000|2020-11-10 03:40:00|2654.8|2648.8|2657.6|2651.6|2657.9|2651.9|2654.8|2648.8|23
1604979900000|2020-11-10 03:45:00|2657.4|2651.4|2656.1|2650.1|2657.4|2651.4|2656|2650|7
1604980200000|2020-11-10 03:50:00|2656|2650|2654.5|2648.5|2656|2650|2654.3|2648.3|20
1604980500000|2020-11-10 03:55:00|2654.3|2648.3|2653.5|2647.5|2654.5|2648.5|2653.5|2647.5|12
1604980800000|2020-11-10 04:00:00|2653.6|2647.6|2654.3|2648.3|2655|2649|2653.6|2647.6|20
1604981100000|2020-11-10 04:05:00|2654|2648|2654.4|2648.4|2655.1|2649.1|2653.8|2647.8|28
1604981400000|2020-11-10 04:10:00|2654.6|2648.6|2654.5|2648.5|2655|2649|2653.9|2647.9|19
1604981700000|2020-11-10 04:15:00|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2652.9|2646.9|40
1604982000000|2020-11-10 04:20:00|2654.3|2648.3|2655.1|2649.1|2655.1|2649.1|2654.3|2648.3|4
1604982300000|2020-11-10 04:25:00|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.1|2649.1|4
1604983200000|2020-11-10 04:40:00|2654.6|2648.6|2653.1|2647.1|2654.6|2648.6|2652.9|2646.9|8
1604983500000|2020-11-10 04:45:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1604983800000|2020-11-10 04:50:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|4
1604984100000|2020-11-10 04:55:00|2653.4|2647.4|2654.8|2648.8|2654.9|2648.9|2653.1|2647.1|6
1604984400000|2020-11-10 05:00:00|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1604984700000|2020-11-10 05:05:00|2655.5|2649.5|2655.9|2649.9|2656|2650|2655.5|2649.5|5
1604985000000|2020-11-10 05:10:00|2656|2650|2655.9|2649.9|2656|2650|2655.9|2649.9|2
1604985300000|2020-11-10 05:15:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1604985600000|2020-11-10 05:20:00|2655.8|2649.8|2658|2652|2658|2652|2655.8|2649.8|12
1604986200000|2020-11-10 05:30:00|2657.9|2651.9|2650.1|2644.1|2657.9|2651.9|2648.9|2642.9|80
1604986500000|2020-11-10 05:35:00|2650.4|2644.4|2649.1|2643.1|2654.6|2648.6|2649|2643|47
1604986800000|2020-11-10 05:40:00|2648.9|2642.9|2643.1|2637.1|2648.9|2642.9|2642.4|2636.4|115
1604987100000|2020-11-10 05:45:00|2642.9|2636.9|2640.8|2634.8|2644|2638|2637.5|2631.5|114
1604987400000|2020-11-10 05:50:00|2640.5|2634.5|2637.1|2631.1|2641.5|2635.5|2631.9|2625.9|107
1604987700000|2020-11-10 05:55:00|2637.4|2631.4|2632.5|2626.5|2639.9|2633.9|2632.1|2626.1|210
1604988000000|2020-11-10 06:00:00|2632.4|2626.4|2637.9|2631.9|2639.4|2633.4|2632.1|2626.1|114
1604988300000|2020-11-10 06:05:00|2638.1|2632.1|2638.4|2632.4|2639.6|2633.6|2636.6|2630.6|78
1604988600000|2020-11-10 06:10:00|2638.6|2632.6|2639.1|2633.1|2640.8|2634.8|2638.4|2632.4|36
1604988900000|2020-11-10 06:15:00|2639.4|2633.4|2639.3|2633.3|2640.9|2634.9|2637.4|2631.4|38
1604989200000|2020-11-10 06:20:00|2638.9|2632.9|2638.8|2632.8|2639.9|2633.9|2638.8|2632.8|31
1604989500000|2020-11-10 06:25:00|2639|2633|2639|2633|2640.9|2634.9|2638.9|2632.9|22
1604989800000|2020-11-10 06:30:00|2638.5|2632.5|2640.1|2634.1|2640.8|2634.8|2638.5|2632.5|33
1604990100000|2020-11-10 06:35:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2638.9|2632.9|62
1604990400000|2020-11-10 06:40:00|2640.1|2634.1|2639.8|2633.8|2641.3|2635.3|2639.6|2633.6|19
1604990700000|2020-11-10 06:45:00|2640|2634|2640.8|2634.8|2641.3|2635.3|2639.6|2633.6|20
1604991000000|2020-11-10 06:50:00|2641.1|2635.1|2639.1|2633.1|2641.5|2635.5|2639|2633|34
1604991300000|2020-11-10 06:55:00|2639.4|2633.4|2635.9|2629.9|2639.6|2633.6|2635.4|2629.4|22
1604991600000|2020-11-10 07:00:00|2636.6|2630.6|2639.6|2633.6|2640.1|2634.1|2636.6|2630.6|22
1604991900000|2020-11-10 07:05:00|2639.3|2633.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|18
1604992200000|2020-11-10 07:10:00|2639.8|2633.8|2639.1|2633.1|2639.8|2633.8|2638.1|2632.1|17
1604992500000|2020-11-10 07:15:00|2639.3|2633.3|2640.4|2634.4|2640.9|2634.9|2638.6|2632.6|15
1604992800000|2020-11-10 07:20:00|2640.1|2634.1|2641|2635|2641.1|2635.1|2639.4|2633.4|10
1604993100000|2020-11-10 07:25:00|2641.1|2635.1|2641.8|2635.8|2643.3|2637.3|2641.1|2635.1|21
1604993400000|2020-11-10 07:30:00|2641.9|2635.9|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|19
1604993700000|2020-11-10 07:35:00|2640.3|2634.3|2643|2637|2643.8|2637.8|2639.8|2633.8|27
1604994000000|2020-11-10 07:40:00|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2641.9|2635.9|11
1604994300000|2020-11-10 07:45:00|2643.6|2637.6|2643|2637|2643.6|2637.6|2642.8|2636.8|14
1604994600000|2020-11-10 07:50:00|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2640.6|2634.6|24
1604994900000|2020-11-10 07:55:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|10
1604995200000|2020-11-10 08:00:00|2642.5|2636.5|2642.8|2636.8|2647.3|2641.3|2642.3|2636.3|88
1604995500000|2020-11-10 08:05:00|2642.4|2636.4|2642.3|2636.3|2644.3|2638.3|2641.5|2635.5|77
1604995800000|2020-11-10 08:10:00|2642|2636|2645|2639|2645.3|2639.3|2641.8|2635.8|51
1604996100000|2020-11-10 08:15:00|2644.5|2638.5|2646.4|2640.4|2646.6|2640.6|2641.3|2635.3|118
1604996400000|2020-11-10 08:20:00|2646.3|2640.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|88
1604996700000|2020-11-10 08:25:00|2648.8|2642.8|2650.8|2644.8|2653.8|2647.8|2647.8|2641.8|73
1604997000000|2020-11-10 08:30:00|2650.3|2644.3|2648.8|2642.8|2651.8|2645.8|2647.8|2641.8|55
1604997300000|2020-11-10 08:35:00|2649|2643|2649.5|2643.5|2650|2644|2647.8|2641.8|47
1604997600000|2020-11-10 08:40:00|2649.3|2643.3|2651.8|2645.8|2652.3|2646.3|2648.8|2642.8|40
1604997900000|2020-11-10 08:45:00|2651.5|2645.5|2648.5|2642.5|2651.5|2645.5|2647|2641|43
1604998200000|2020-11-10 08:50:00|2648.8|2642.8|2651|2645|2652.5|2646.5|2648.8|2642.8|36
1604998500000|2020-11-10 08:55:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2650.1|2644.1|30
1604998800000|2020-11-10 09:00:00|2651.5|2645.5|2650.8|2644.8|2653.8|2647.8|2650.3|2644.3|61
1604999100000|2020-11-10 09:05:00|2650.5|2644.5|2654|2648|2654.5|2648.5|2649.8|2643.8|47
1604999400000|2020-11-10 09:10:00|2654.3|2648.3|2652|2646|2655.8|2649.8|2652|2646|59
1604999700000|2020-11-10 09:15:00|2652.8|2646.8|2652.5|2646.5|2653.8|2647.8|2651|2645|57
1605000000000|2020-11-10 09:20:00|2652|2646|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|47
1605000300000|2020-11-10 09:25:00|2652.5|2646.5|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|29
1605000600000|2020-11-10 09:30:00|2652.5|2646.5|2649.8|2643.8|2653.3|2647.3|2648.3|2642.3|45
1605000900000|2020-11-10 09:35:00|2650|2644|2652.6|2646.6|2652.6|2646.6|2649.8|2643.8|60
1605001200000|2020-11-10 09:40:00|2652.5|2646.5|2650.5|2644.5|2653.8|2647.8|2650.5|2644.5|76
1605001500000|2020-11-10 09:45:00|2650.8|2644.8|2649.3|2643.3|2652.5|2646.5|2648.8|2642.8|74
1605001800000|2020-11-10 09:50:00|2649.5|2643.5|2646.3|2640.3|2650.3|2644.3|2646.3|2640.3|86
1605002100000|2020-11-10 09:55:00|2646.8|2640.8|2645.5|2639.5|2646.8|2640.8|2645.3|2639.3|23
1605002400000|2020-11-10 10:00:00|2645.8|2639.8|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|28
1605002700000|2020-11-10 10:05:00|2646.3|2640.3|2642|2636|2646.8|2640.8|2641.5|2635.5|64
1605003000000|2020-11-10 10:10:00|2642.4|2636.4|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|25
1605003300000|2020-11-10 10:15:00|2641.8|2635.8|2641|2635|2642.8|2636.8|2640.5|2634.5|37
1605003600000|2020-11-10 10:20:00|2640.8|2634.8|2638|2632|2641.3|2635.3|2636.8|2630.8|42
1605003900000|2020-11-10 10:25:00|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|31
1605004200000|2020-11-10 10:30:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638.5|2632.5|31
1605004500000|2020-11-10 10:35:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2636.8|2630.8|23
1605004800000|2020-11-10 10:40:00|2639.3|2633.3|2638.3|2632.3|2639.5|2633.5|2636.8|2630.8|40
1605005100000|2020-11-10 10:45:00|2638.1|2632.1|2637.8|2631.8|2640.8|2634.8|2637.3|2631.3|37
1605005400000|2020-11-10 10:50:00|2638.3|2632.3|2638.5|2632.5|2641.3|2635.3|2637.8|2631.8|36
1605005700000|2020-11-10 10:55:00|2638.8|2632.8|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|35
1605006000000|2020-11-10 11:00:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2635.3|2629.3|43
1605006300000|2020-11-10 11:05:00|2638|2632|2637.3|2631.3|2638.8|2632.8|2636.5|2630.5|16
1605006600000|2020-11-10 11:10:00|2637|2631|2638.5|2632.5|2638.8|2632.8|2637|2631|31
1605006900000|2020-11-10 11:15:00|2638.8|2632.8|2637.3|2631.3|2639.8|2633.8|2637|2631|24
1605007200000|2020-11-10 11:20:00|2637.5|2631.5|2636.8|2630.8|2638.3|2632.3|2636|2630|36
1605007500000|2020-11-10 11:25:00|2637|2631|2637|2631|2637.8|2631.8|2636.5|2630.5|26
1605007800000|2020-11-10 11:30:00|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2635.5|2629.5|23
1605008100000|2020-11-10 11:35:00|2637.8|2631.8|2639.3|2633.3|2640|2634|2637.3|2631.3|26
1605008400000|2020-11-10 11:40:00|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637.5|2631.5|26
1605008700000|2020-11-10 11:45:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|26
1605009000000|2020-11-10 11:50:00|2637|2631|2638|2632|2638.5|2632.5|2636.3|2630.3|24
1605009300000|2020-11-10 11:55:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2636.3|2630.3|25
1605009600000|2020-11-10 12:00:00|2638|2632|2641.8|2635.8|2642|2636|2638|2632|48
1605009900000|2020-11-10 12:05:00|2642|2636|2642|2636|2643.3|2637.3|2641.8|2635.8|43
1605010200000|2020-11-10 12:10:00|2642.3|2636.3|2638.8|2632.8|2643.3|2637.3|2638.5|2632.5|41
1605010500000|2020-11-10 12:15:00|2638.5|2632.5|2640.8|2634.8|2641|2635|2638.5|2632.5|33
1605010800000|2020-11-10 12:20:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2639.3|2633.3|20
1605011100000|2020-11-10 12:25:00|2640.5|2634.5|2641|2635|2643|2637|2640.5|2634.5|30
1605011400000|2020-11-10 12:30:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2640|2634|60
1605011700000|2020-11-10 12:35:00|2641.5|2635.5|2641.5|2635.5|2643|2637|2641|2635|38
1605012000000|2020-11-10 12:40:00|2641.3|2635.3|2641|2635|2642.8|2636.8|2640.9|2634.9|21
1605012300000|2020-11-10 12:45:00|2641.3|2635.3|2640.5|2634.5|2642.8|2636.8|2640.3|2634.3|37
1605012600000|2020-11-10 12:50:00|2640.3|2634.3|2636.5|2630.5|2640.8|2634.8|2635|2629|86
1605012900000|2020-11-10 12:55:00|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2634.3|2628.3|82
1605013200000|2020-11-10 13:00:00|2636|2630|2643|2637|2643|2637|2636|2630|139
1605013500000|2020-11-10 13:05:00|2643.3|2637.3|2641|2635|2645.5|2639.5|2638.8|2632.8|176
1605013800000|2020-11-10 13:10:00|2641.3|2635.3|2641.5|2635.5|2643.3|2637.3|2637|2631|162
1605014100000|2020-11-10 13:15:00|2642|2636|2642.9|2636.9|2643.3|2637.3|2640.8|2634.8|113
1605014400000|2020-11-10 13:20:00|2642.6|2636.6|2642.3|2636.3|2645.3|2639.3|2639.8|2633.8|155
1605014700000|2020-11-10 13:25:00|2641.8|2635.8|2638|2632|2642.8|2636.8|2637.5|2631.5|146
1605015000000|2020-11-10 13:30:00|2638.3|2632.3|2637|2631|2638.8|2632.8|2635|2629|165
1605015300000|2020-11-10 13:35:00|2636.8|2630.8|2634.5|2628.5|2636.8|2630.8|2634|2628|75
1605015600000|2020-11-10 13:40:00|2634.3|2628.3|2633.3|2627.3|2634.5|2628.5|2631.3|2625.3|71
1605015900000|2020-11-10 13:45:00|2633.5|2627.5|2630.5|2624.5|2633.5|2627.5|2627.5|2621.5|100
1605016200000|2020-11-10 13:50:00|2630.8|2624.8|2635.4|2629.4|2636.4|2630.4|2629.8|2623.8|175
1605016500000|2020-11-10 13:55:00|2635.1|2629.1|2637.8|2631.8|2638.5|2632.5|2634.3|2628.3|129
1605016800000|2020-11-10 14:00:00|2637.3|2631.3|2637.4|2631.4|2639.6|2633.6|2636.4|2630.4|113
1605017100000|2020-11-10 14:05:00|2637|2631|2640|2634|2642.5|2636.5|2637|2631|116
1605017400000|2020-11-10 14:10:00|2639.8|2633.8|2636|2630|2639.8|2633.8|2635|2629|107
1605017700000|2020-11-10 14:15:00|2635.8|2629.8|2636.8|2630.8|2638|2632|2635.5|2629.5|82
1605018000000|2020-11-10 14:20:00|2637|2631|2639.3|2633.3|2639.8|2633.8|2636.5|2630.5|84
1605018300000|2020-11-10 14:25:00|2639.1|2633.1|2640|2634|2640.3|2634.3|2635.5|2629.5|84
1605018600000|2020-11-10 14:30:00|2640.3|2634.3|2639.3|2633.3|2643.5|2637.5|2639.3|2633.3|135
1605018900000|2020-11-10 14:35:00|2639|2633|2640.5|2634.5|2641.8|2635.8|2637|2631|126
1605019200000|2020-11-10 14:40:00|2640.8|2634.8|2644.3|2638.3|2645.3|2639.3|2638.8|2632.8|127
1605019500000|2020-11-10 14:45:00|2644.5|2638.5|2647.5|2641.5|2647.8|2641.8|2643|2637|147
1605019800000|2020-11-10 14:50:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|103
1605020100000|2020-11-10 14:55:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2647.5|2641.5|109
1605020400000|2020-11-10 15:00:00|2650.8|2644.8|2652.3|2646.3|2652.3|2646.3|2648.3|2642.3|153
1605020700000|2020-11-10 15:05:00|2653.3|2647.3|2652|2646|2655.3|2649.3|2649|2643|139
1605021000000|2020-11-10 15:10:00|2652.3|2646.3|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|122
1605021300000|2020-11-10 15:15:00|2654.3|2648.3|2653|2647|2655.8|2649.8|2652|2646|100
1605021600000|2020-11-10 15:20:00|2653.3|2647.3|2650.8|2644.8|2655.5|2649.5|2650.8|2644.8|106
1605021900000|2020-11-10 15:25:00|2651|2645|2647.8|2641.8|2652|2646|2647.5|2641.5|67
1605022200000|2020-11-10 15:30:00|2647.5|2641.5|2650.3|2644.3|2650.3|2644.3|2646.9|2640.9|73
1605022500000|2020-11-10 15:35:00|2650.5|2644.5|2641.3|2635.3|2651.3|2645.3|2641|2635|104
1605022800000|2020-11-10 15:40:00|2641.5|2635.5|2638|2632|2642.8|2636.8|2637.5|2631.5|160
1605023100000|2020-11-10 15:45:00|2637.8|2631.8|2639.8|2633.8|2640|2634|2637|2631|102
1605023400000|2020-11-10 15:50:00|2638.8|2632.8|2645|2639|2645|2639|2637.8|2631.8|116
1605023700000|2020-11-10 15:55:00|2644.8|2638.8|2648|2642|2649.5|2643.5|2644.8|2638.8|176
1605024000000|2020-11-10 16:00:00|2648.3|2642.3|2653.1|2647.1|2653.3|2647.3|2647.8|2641.8|94
1605024300000|2020-11-10 16:05:00|2652.9|2646.9|2651|2645|2653.3|2647.3|2650.3|2644.3|81
1605024600000|2020-11-10 16:10:00|2650.8|2644.8|2653|2647|2653|2647|2650.8|2644.8|89
1605024900000|2020-11-10 16:15:00|2652.8|2646.8|2651.8|2645.8|2653.3|2647.3|2651.6|2645.6|54
1605025200000|2020-11-10 16:20:00|2652|2646|2650.5|2644.5|2653|2647|2650.5|2644.5|59
1605025500000|2020-11-10 16:25:00|2650.8|2644.8|2649.9|2643.9|2652.5|2646.5|2649.8|2643.8|49
1605025800000|2020-11-10 16:30:00|2649.5|2643.5|2650.1|2644.1|2651.3|2645.3|2649|2643|75
1605026100000|2020-11-10 16:35:00|2650.4|2644.4|2651.8|2645.8|2651.8|2645.8|2649.3|2643.3|43
1605026400000|2020-11-10 16:40:00|2651.5|2645.5|2653.3|2647.3|2653.5|2647.5|2650.8|2644.8|54
1605026700000|2020-11-10 16:45:00|2653.5|2647.5|2651.5|2645.5|2653.8|2647.8|2651.5|2645.5|24
1605027000000|2020-11-10 16:50:00|2651|2645|2650.8|2644.8|2651.8|2645.8|2650.3|2644.3|25
1605027300000|2020-11-10 16:55:00|2650|2644|2653.4|2647.4|2653.8|2647.8|2649.8|2643.8|28
1605027600000|2020-11-10 17:00:00|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|8
1605027900000|2020-11-10 17:05:00|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|9
1605028200000|2020-11-10 17:10:00|2654.3|2648.3|2654.5|2648.5|2654.6|2648.6|2653.6|2647.6|13
1605028500000|2020-11-10 17:15:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|4
1605028800000|2020-11-10 17:20:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|8
1605029100000|2020-11-10 17:25:00|2653.9|2647.9|2653.8|2647.8|2654.3|2648.3|2652.8|2646.8|14
1605029400000|2020-11-10 17:30:00|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2653.5|2647.5|7
1605029700000|2020-11-10 17:35:00|2655|2649|2654.5|2648.5|2655|2649|2654.3|2648.3|6
1605030000000|2020-11-10 17:40:00|2654.8|2648.8|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|3
1605030300000|2020-11-10 17:45:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|5
1605030600000|2020-11-10 17:50:00|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|5
1605030900000|2020-11-10 17:55:00|2655.4|2649.4|2655.3|2649.3|2655.5|2649.5|2655.1|2649.1|6
1604970000000|2020-11-10 01:00:00|2652.3|2646.3|2656.9|2650.9|2657.1|2651.1|2651.3|2645.3|40
1604970300000|2020-11-10 01:05:00|2656.6|2650.6|2659.8|2653.8|2660.6|2654.6|2656.6|2650.6|62
1604970600000|2020-11-10 01:10:00|2659.5|2653.5|2656.9|2650.9|2660.6|2654.6|2656.9|2650.9|41
1604970900000|2020-11-10 01:15:00|2656.6|2650.6|2656.6|2650.6|2656.8|2650.8|2654|2648|49
1604971200000|2020-11-10 01:20:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2654.8|2648.8|18
1604971500000|2020-11-10 01:25:00|2657.1|2651.1|2658.4|2652.4|2659.1|2653.1|2657.1|2651.1|19
1604971800000|2020-11-10 01:30:00|2658.6|2652.6|2653.9|2647.9|2658.6|2652.6|2653.9|2647.9|34
1604972100000|2020-11-10 01:35:00|2654|2648|2651.1|2645.1|2656|2650|2650.5|2644.5|45
1604972400000|2020-11-10 01:40:00|2651|2645|2652.8|2646.8|2653|2647|2649.5|2643.5|56
1604972700000|2020-11-10 01:45:00|2652.5|2646.5|2653.4|2647.4|2653.4|2647.4|2651.8|2645.8|18
1604973000000|2020-11-10 01:50:00|2653.6|2647.6|2654.1|2648.1|2654.9|2648.9|2653.6|2647.6|18
1604973300000|2020-11-10 01:55:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2653.4|2647.4|14
1604973600000|2020-11-10 02:00:00|2653.5|2647.5|2654.6|2648.6|2655.6|2649.6|2653|2647|16
1604973900000|2020-11-10 02:05:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654|2648|19
1604974200000|2020-11-10 02:10:00|2655.3|2649.3|2655.1|2649.1|2659.4|2653.4|2655.1|2649.1|43
1604975100000|2020-11-10 02:25:00|2654.4|2648.4|2654|2648|2654.6|2648.6|2654|2648|5
1604975400000|2020-11-10 02:30:00|2653.6|2647.6|2653.4|2647.4|2654|2648|2652.9|2646.9|10
1604975700000|2020-11-10 02:35:00|2654|2648|2652.6|2646.6|2654.3|2648.3|2652.1|2646.1|15
1604976000000|2020-11-10 02:40:00|2652.9|2646.9|2652.1|2646.1|2653|2647|2651.8|2645.8|16
1604976300000|2020-11-10 02:45:00|2652.4|2646.4|2652.5|2646.5|2652.8|2646.8|2651.9|2645.9|10
1604976600000|2020-11-10 02:50:00|2652.9|2646.9|2654.4|2648.4|2654.8|2648.8|2652.9|2646.9|6
1604976900000|2020-11-10 02:55:00|2654.6|2648.6|2656.4|2650.4|2656.4|2650.4|2654.6|2648.6|25
1604977200000|2020-11-10 03:00:00|2656.6|2650.6|2656.9|2650.9|2658.1|2652.1|2656.1|2650.1|24
1604977500000|2020-11-10 03:05:00|2657.1|2651.1|2658.3|2652.3|2658.3|2652.3|2656.6|2650.6|21
1604977800000|2020-11-10 03:10:00|2658|2652|2657.9|2651.9|2658.3|2652.3|2656.4|2650.4|33
1604978100000|2020-11-10 03:15:00|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2656.1|2650.1|22
1604978400000|2020-11-10 03:20:00|2656.9|2650.9|2654.9|2648.9|2657.6|2651.6|2654.9|2648.9|22
1604978700000|2020-11-10 03:25:00|2654.6|2648.6|2654.8|2648.8|2655.1|2649.1|2653.4|2647.4|21
1604979000000|2020-11-10 03:30:00|2656.3|2650.3|2657.3|2651.3|2657.5|2651.5|2655.8|2649.8|12
1604979300000|2020-11-10 03:35:00|2657|2651|2654.5|2648.5|2657|2651|2654.1|2648.1|19
1604979600000|2020-11-10 03:40:00|2654.8|2648.8|2657.6|2651.6|2657.9|2651.9|2654.8|2648.8|23
1604979900000|2020-11-10 03:45:00|2657.4|2651.4|2656.1|2650.1|2657.4|2651.4|2656|2650|7
1604980200000|2020-11-10 03:50:00|2656|2650|2654.5|2648.5|2656|2650|2654.3|2648.3|20
1604980500000|2020-11-10 03:55:00|2654.3|2648.3|2653.5|2647.5|2654.5|2648.5|2653.5|2647.5|12
1604980800000|2020-11-10 04:00:00|2653.6|2647.6|2654.3|2648.3|2655|2649|2653.6|2647.6|20
1604981100000|2020-11-10 04:05:00|2654|2648|2654.4|2648.4|2655.1|2649.1|2653.8|2647.8|28
1604981400000|2020-11-10 04:10:00|2654.6|2648.6|2654.5|2648.5|2655|2649|2653.9|2647.9|19
1604981700000|2020-11-10 04:15:00|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2652.9|2646.9|40
1604982000000|2020-11-10 04:20:00|2654.3|2648.3|2655.1|2649.1|2655.1|2649.1|2654.3|2648.3|4
1604982300000|2020-11-10 04:25:00|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.1|2649.1|4
1604983200000|2020-11-10 04:40:00|2654.6|2648.6|2653.1|2647.1|2654.6|2648.6|2652.9|2646.9|8
1604983500000|2020-11-10 04:45:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1604983800000|2020-11-10 04:50:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|4
1604984100000|2020-11-10 04:55:00|2653.4|2647.4|2654.8|2648.8|2654.9|2648.9|2653.1|2647.1|6
1604984400000|2020-11-10 05:00:00|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1604984700000|2020-11-10 05:05:00|2655.5|2649.5|2655.9|2649.9|2656|2650|2655.5|2649.5|5
1604985000000|2020-11-10 05:10:00|2656|2650|2655.9|2649.9|2656|2650|2655.9|2649.9|2
1604985300000|2020-11-10 05:15:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1604985600000|2020-11-10 05:20:00|2655.8|2649.8|2658|2652|2658|2652|2655.8|2649.8|12
1604986200000|2020-11-10 05:30:00|2657.9|2651.9|2650.1|2644.1|2657.9|2651.9|2648.9|2642.9|80
1604986500000|2020-11-10 05:35:00|2650.4|2644.4|2649.1|2643.1|2654.6|2648.6|2649|2643|47
1604986800000|2020-11-10 05:40:00|2648.9|2642.9|2643.1|2637.1|2648.9|2642.9|2642.4|2636.4|115
1604987100000|2020-11-10 05:45:00|2642.9|2636.9|2640.8|2634.8|2644|2638|2637.5|2631.5|114
1604987400000|2020-11-10 05:50:00|2640.5|2634.5|2637.1|2631.1|2641.5|2635.5|2631.9|2625.9|107
1604987700000|2020-11-10 05:55:00|2637.4|2631.4|2632.5|2626.5|2639.9|2633.9|2632.1|2626.1|210
1604988000000|2020-11-10 06:00:00|2632.4|2626.4|2637.9|2631.9|2639.4|2633.4|2632.1|2626.1|114
1604988300000|2020-11-10 06:05:00|2638.1|2632.1|2638.4|2632.4|2639.6|2633.6|2636.6|2630.6|78
1604988600000|2020-11-10 06:10:00|2638.6|2632.6|2639.1|2633.1|2640.8|2634.8|2638.4|2632.4|36
1604988900000|2020-11-10 06:15:00|2639.4|2633.4|2639.3|2633.3|2640.9|2634.9|2637.4|2631.4|38
1604989200000|2020-11-10 06:20:00|2638.9|2632.9|2638.8|2632.8|2639.9|2633.9|2638.8|2632.8|31
1604989500000|2020-11-10 06:25:00|2639|2633|2639|2633|2640.9|2634.9|2638.9|2632.9|22
1604989800000|2020-11-10 06:30:00|2638.5|2632.5|2640.1|2634.1|2640.8|2634.8|2638.5|2632.5|33
1604990100000|2020-11-10 06:35:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2638.9|2632.9|62
1604990400000|2020-11-10 06:40:00|2640.1|2634.1|2639.8|2633.8|2641.3|2635.3|2639.6|2633.6|19
1604990700000|2020-11-10 06:45:00|2640|2634|2640.8|2634.8|2641.3|2635.3|2639.6|2633.6|20
1604991000000|2020-11-10 06:50:00|2641.1|2635.1|2639.1|2633.1|2641.5|2635.5|2639|2633|34
1604991300000|2020-11-10 06:55:00|2639.4|2633.4|2635.9|2629.9|2639.6|2633.6|2635.4|2629.4|22
1604991600000|2020-11-10 07:00:00|2636.6|2630.6|2639.6|2633.6|2640.1|2634.1|2636.6|2630.6|22
1604991900000|2020-11-10 07:05:00|2639.3|2633.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|18
1604992200000|2020-11-10 07:10:00|2639.8|2633.8|2639.1|2633.1|2639.8|2633.8|2638.1|2632.1|17
1604992500000|2020-11-10 07:15:00|2639.3|2633.3|2640.4|2634.4|2640.9|2634.9|2638.6|2632.6|15
1604992800000|2020-11-10 07:20:00|2640.1|2634.1|2641|2635|2641.1|2635.1|2639.4|2633.4|10
1604993100000|2020-11-10 07:25:00|2641.1|2635.1|2641.8|2635.8|2643.3|2637.3|2641.1|2635.1|21
1604993400000|2020-11-10 07:30:00|2641.9|2635.9|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|19
1604993700000|2020-11-10 07:35:00|2640.3|2634.3|2643|2637|2643.8|2637.8|2639.8|2633.8|27
1604994000000|2020-11-10 07:40:00|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2641.9|2635.9|11
1604994300000|2020-11-10 07:45:00|2643.6|2637.6|2643|2637|2643.6|2637.6|2642.8|2636.8|14
1604994600000|2020-11-10 07:50:00|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2640.6|2634.6|24
1604994900000|2020-11-10 07:55:00|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|10
1604995200000|2020-11-10 08:00:00|2642.5|2636.5|2642.8|2636.8|2647.3|2641.3|2642.3|2636.3|88
1604995500000|2020-11-10 08:05:00|2642.4|2636.4|2642.3|2636.3|2644.3|2638.3|2641.5|2635.5|77
1604995800000|2020-11-10 08:10:00|2642|2636|2645|2639|2645.3|2639.3|2641.8|2635.8|51
1604996100000|2020-11-10 08:15:00|2644.5|2638.5|2646.4|2640.4|2646.6|2640.6|2641.3|2635.3|118
1604996400000|2020-11-10 08:20:00|2646.3|2640.3|2648.5|2642.5|2649.8|2643.8|2646.3|2640.3|88
1604996700000|2020-11-10 08:25:00|2648.8|2642.8|2650.8|2644.8|2653.8|2647.8|2647.8|2641.8|73
1604997000000|2020-11-10 08:30:00|2650.3|2644.3|2648.8|2642.8|2651.8|2645.8|2647.8|2641.8|55
1604997300000|2020-11-10 08:35:00|2649|2643|2649.5|2643.5|2650|2644|2647.8|2641.8|47
1604997600000|2020-11-10 08:40:00|2649.3|2643.3|2651.8|2645.8|2652.3|2646.3|2648.8|2642.8|40
1604997900000|2020-11-10 08:45:00|2651.5|2645.5|2648.5|2642.5|2651.5|2645.5|2647|2641|43
1604998200000|2020-11-10 08:50:00|2648.8|2642.8|2651|2645|2652.5|2646.5|2648.8|2642.8|36
1604998500000|2020-11-10 08:55:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2650.1|2644.1|30
1604998800000|2020-11-10 09:00:00|2651.5|2645.5|2650.8|2644.8|2653.8|2647.8|2650.3|2644.3|61
1604999100000|2020-11-10 09:05:00|2650.5|2644.5|2654|2648|2654.5|2648.5|2649.8|2643.8|47
1604999400000|2020-11-10 09:10:00|2654.3|2648.3|2652|2646|2655.8|2649.8|2652|2646|59
1604999700000|2020-11-10 09:15:00|2652.8|2646.8|2652.5|2646.5|2653.8|2647.8|2651|2645|57
1605000000000|2020-11-10 09:20:00|2652|2646|2652.8|2646.8|2653.8|2647.8|2650.8|2644.8|47
1605000300000|2020-11-10 09:25:00|2652.5|2646.5|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|29
1605000600000|2020-11-10 09:30:00|2652.5|2646.5|2649.8|2643.8|2653.3|2647.3|2648.3|2642.3|45
1605000900000|2020-11-10 09:35:00|2650|2644|2652.6|2646.6|2652.6|2646.6|2649.8|2643.8|60
1605001200000|2020-11-10 09:40:00|2652.5|2646.5|2650.5|2644.5|2653.8|2647.8|2650.5|2644.5|76
1605001500000|2020-11-10 09:45:00|2650.8|2644.8|2649.3|2643.3|2652.5|2646.5|2648.8|2642.8|74
1605001800000|2020-11-10 09:50:00|2649.5|2643.5|2646.3|2640.3|2650.3|2644.3|2646.3|2640.3|86
1605002100000|2020-11-10 09:55:00|2646.8|2640.8|2645.5|2639.5|2646.8|2640.8|2645.3|2639.3|23
1605002400000|2020-11-10 10:00:00|2645.8|2639.8|2646.5|2640.5|2647.5|2641.5|2645.8|2639.8|28
1605002700000|2020-11-10 10:05:00|2646.3|2640.3|2642|2636|2646.8|2640.8|2641.5|2635.5|64
1605003000000|2020-11-10 10:10:00|2642.4|2636.4|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|25
1605003300000|2020-11-10 10:15:00|2641.8|2635.8|2641|2635|2642.8|2636.8|2640.5|2634.5|37
1605003600000|2020-11-10 10:20:00|2640.8|2634.8|2638|2632|2641.3|2635.3|2636.8|2630.8|42
1605003900000|2020-11-10 10:25:00|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|31
1605004200000|2020-11-10 10:30:00|2638.8|2632.8|2639|2633|2639.8|2633.8|2638.5|2632.5|31
1605004500000|2020-11-10 10:35:00|2637.8|2631.8|2639|2633|2639.3|2633.3|2636.8|2630.8|23
1605004800000|2020-11-10 10:40:00|2639.3|2633.3|2638.3|2632.3|2639.5|2633.5|2636.8|2630.8|40
1605005100000|2020-11-10 10:45:00|2638.1|2632.1|2637.8|2631.8|2640.8|2634.8|2637.3|2631.3|37
1605005400000|2020-11-10 10:50:00|2638.3|2632.3|2638.5|2632.5|2641.3|2635.3|2637.8|2631.8|36
1605005700000|2020-11-10 10:55:00|2638.8|2632.8|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|35
1605006000000|2020-11-10 11:00:00|2636.5|2630.5|2638.3|2632.3|2638.3|2632.3|2635.3|2629.3|43
1605006300000|2020-11-10 11:05:00|2638|2632|2637.3|2631.3|2638.8|2632.8|2636.5|2630.5|16
1605006600000|2020-11-10 11:10:00|2637|2631|2638.5|2632.5|2638.8|2632.8|2637|2631|31
1605006900000|2020-11-10 11:15:00|2638.8|2632.8|2637.3|2631.3|2639.8|2633.8|2637|2631|24
1605007200000|2020-11-10 11:20:00|2637.5|2631.5|2636.8|2630.8|2638.3|2632.3|2636|2630|36
1605007500000|2020-11-10 11:25:00|2637|2631|2637|2631|2637.8|2631.8|2636.5|2630.5|26
1605007800000|2020-11-10 11:30:00|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2635.5|2629.5|23
1605008100000|2020-11-10 11:35:00|2637.8|2631.8|2639.3|2633.3|2640|2634|2637.3|2631.3|26
1605008400000|2020-11-10 11:40:00|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637.5|2631.5|26
1605008700000|2020-11-10 11:45:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|26
1605009000000|2020-11-10 11:50:00|2637|2631|2638|2632|2638.5|2632.5|2636.3|2630.3|24
1605009300000|2020-11-10 11:55:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2636.3|2630.3|25
1605009600000|2020-11-10 12:00:00|2638|2632|2641.8|2635.8|2642|2636|2638|2632|48
1605009900000|2020-11-10 12:05:00|2642|2636|2642|2636|2643.3|2637.3|2641.8|2635.8|43
1605010200000|2020-11-10 12:10:00|2642.3|2636.3|2638.8|2632.8|2643.3|2637.3|2638.5|2632.5|41
1605010500000|2020-11-10 12:15:00|2638.5|2632.5|2640.8|2634.8|2641|2635|2638.5|2632.5|33
1605010800000|2020-11-10 12:20:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2639.3|2633.3|20
1605011100000|2020-11-10 12:25:00|2640.5|2634.5|2641|2635|2643|2637|2640.5|2634.5|30
1605011400000|2020-11-10 12:30:00|2641.3|2635.3|2641.8|2635.8|2642.8|2636.8|2640|2634|60
1605011700000|2020-11-10 12:35:00|2641.5|2635.5|2641.5|2635.5|2643|2637|2641|2635|38
1605012000000|2020-11-10 12:40:00|2641.3|2635.3|2641|2635|2642.8|2636.8|2640.9|2634.9|21
1605012300000|2020-11-10 12:45:00|2641.3|2635.3|2640.5|2634.5|2642.8|2636.8|2640.3|2634.3|37
1605012600000|2020-11-10 12:50:00|2640.3|2634.3|2636.5|2630.5|2640.8|2634.8|2635|2629|86
1605012900000|2020-11-10 12:55:00|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2634.3|2628.3|82
1605013200000|2020-11-10 13:00:00|2636|2630|2643|2637|2643|2637|2636|2630|139
1605013500000|2020-11-10 13:05:00|2643.3|2637.3|2641|2635|2645.5|2639.5|2638.8|2632.8|176
1605013800000|2020-11-10 13:10:00|2641.3|2635.3|2641.5|2635.5|2643.3|2637.3|2637|2631|162
1605014100000|2020-11-10 13:15:00|2642|2636|2642.9|2636.9|2643.3|2637.3|2640.8|2634.8|113
1605014400000|2020-11-10 13:20:00|2642.6|2636.6|2642.3|2636.3|2645.3|2639.3|2639.8|2633.8|155
1605014700000|2020-11-10 13:25:00|2641.8|2635.8|2638|2632|2642.8|2636.8|2637.5|2631.5|146
1605015000000|2020-11-10 13:30:00|2638.3|2632.3|2637|2631|2638.8|2632.8|2635|2629|165
1605015300000|2020-11-10 13:35:00|2636.8|2630.8|2634.5|2628.5|2636.8|2630.8|2634|2628|75
1605015600000|2020-11-10 13:40:00|2634.3|2628.3|2633.3|2627.3|2634.5|2628.5|2631.3|2625.3|71
1605015900000|2020-11-10 13:45:00|2633.5|2627.5|2630.5|2624.5|2633.5|2627.5|2627.5|2621.5|100
1605016200000|2020-11-10 13:50:00|2630.8|2624.8|2635.4|2629.4|2636.4|2630.4|2629.8|2623.8|175
1605016500000|2020-11-10 13:55:00|2635.1|2629.1|2637.8|2631.8|2638.5|2632.5|2634.3|2628.3|129
1605016800000|2020-11-10 14:00:00|2637.3|2631.3|2637.4|2631.4|2639.6|2633.6|2636.4|2630.4|113
1605017100000|2020-11-10 14:05:00|2637|2631|2640|2634|2642.5|2636.5|2637|2631|116
1605017400000|2020-11-10 14:10:00|2639.8|2633.8|2636|2630|2639.8|2633.8|2635|2629|107
1605017700000|2020-11-10 14:15:00|2635.8|2629.8|2636.8|2630.8|2638|2632|2635.5|2629.5|82
1605018000000|2020-11-10 14:20:00|2637|2631|2639.3|2633.3|2639.8|2633.8|2636.5|2630.5|84
1605018300000|2020-11-10 14:25:00|2639.1|2633.1|2640|2634|2640.3|2634.3|2635.5|2629.5|84
1605018600000|2020-11-10 14:30:00|2640.3|2634.3|2639.3|2633.3|2643.5|2637.5|2639.3|2633.3|135
1605018900000|2020-11-10 14:35:00|2639|2633|2640.5|2634.5|2641.8|2635.8|2637|2631|126
1605019200000|2020-11-10 14:40:00|2640.8|2634.8|2644.3|2638.3|2645.3|2639.3|2638.8|2632.8|127
1605019500000|2020-11-10 14:45:00|2644.5|2638.5|2647.5|2641.5|2647.8|2641.8|2643|2637|147
1605019800000|2020-11-10 14:50:00|2647.3|2641.3|2647.3|2641.3|2647.8|2641.8|2645.3|2639.3|103
1605020100000|2020-11-10 14:55:00|2647.5|2641.5|2651|2645|2651.5|2645.5|2647.5|2641.5|109
1605020400000|2020-11-10 15:00:00|2650.8|2644.8|2652.3|2646.3|2652.3|2646.3|2648.3|2642.3|153
1605020700000|2020-11-10 15:05:00|2653.3|2647.3|2652|2646|2655.3|2649.3|2649|2643|139
1605021000000|2020-11-10 15:10:00|2652.3|2646.3|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|122
1605021300000|2020-11-10 15:15:00|2654.3|2648.3|2653|2647|2655.8|2649.8|2652|2646|100
1605021600000|2020-11-10 15:20:00|2653.3|2647.3|2650.8|2644.8|2655.5|2649.5|2650.8|2644.8|106
1605021900000|2020-11-10 15:25:00|2651|2645|2647.8|2641.8|2652|2646|2647.5|2641.5|67
1605022200000|2020-11-10 15:30:00|2647.5|2641.5|2650.3|2644.3|2650.3|2644.3|2646.9|2640.9|73
1605022500000|2020-11-10 15:35:00|2650.5|2644.5|2641.3|2635.3|2651.3|2645.3|2641|2635|104
1605022800000|2020-11-10 15:40:00|2641.5|2635.5|2638|2632|2642.8|2636.8|2637.5|2631.5|160
1605023100000|2020-11-10 15:45:00|2637.8|2631.8|2639.8|2633.8|2640|2634|2637|2631|102
1605023400000|2020-11-10 15:50:00|2638.8|2632.8|2645|2639|2645|2639|2637.8|2631.8|116
1605023700000|2020-11-10 15:55:00|2644.8|2638.8|2648|2642|2649.5|2643.5|2644.8|2638.8|176
1605024000000|2020-11-10 16:00:00|2648.3|2642.3|2653.1|2647.1|2653.3|2647.3|2647.8|2641.8|94
1605024300000|2020-11-10 16:05:00|2652.9|2646.9|2651|2645|2653.3|2647.3|2650.3|2644.3|81
1605024600000|2020-11-10 16:10:00|2650.8|2644.8|2653|2647|2653|2647|2650.8|2644.8|89
1605024900000|2020-11-10 16:15:00|2652.8|2646.8|2651.8|2645.8|2653.3|2647.3|2651.6|2645.6|54
1605025200000|2020-11-10 16:20:00|2652|2646|2650.5|2644.5|2653|2647|2650.5|2644.5|59
1605025500000|2020-11-10 16:25:00|2650.8|2644.8|2649.9|2643.9|2652.5|2646.5|2649.8|2643.8|49
1605025800000|2020-11-10 16:30:00|2649.5|2643.5|2650.1|2644.1|2651.3|2645.3|2649|2643|75
1605026100000|2020-11-10 16:35:00|2650.4|2644.4|2651.8|2645.8|2651.8|2645.8|2649.3|2643.3|43
1605026400000|2020-11-10 16:40:00|2651.5|2645.5|2653.3|2647.3|2653.5|2647.5|2650.8|2644.8|54
1605026700000|2020-11-10 16:45:00|2653.5|2647.5|2651.5|2645.5|2653.8|2647.8|2651.5|2645.5|24
1605027000000|2020-11-10 16:50:00|2651|2645|2650.8|2644.8|2651.8|2645.8|2650.3|2644.3|25
1605027300000|2020-11-10 16:55:00|2650|2644|2653.4|2647.4|2653.8|2647.8|2649.8|2643.8|28
1605027600000|2020-11-10 17:00:00|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|8
1605027900000|2020-11-10 17:05:00|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|9
1605028200000|2020-11-10 17:10:00|2654.3|2648.3|2654.5|2648.5|2654.6|2648.6|2653.6|2647.6|13
1605028500000|2020-11-10 17:15:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|4
1605028800000|2020-11-10 17:20:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|8
1605029100000|2020-11-10 17:25:00|2653.9|2647.9|2653.8|2647.8|2654.3|2648.3|2652.8|2646.8|14
1605029400000|2020-11-10 17:30:00|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2653.5|2647.5|7
1605029700000|2020-11-10 17:35:00|2655|2649|2654.5|2648.5|2655|2649|2654.3|2648.3|6
1605030000000|2020-11-10 17:40:00|2654.8|2648.8|2655.5|2649.5|2655.8|2649.8|2654.8|2648.8|3
1605030300000|2020-11-10 17:45:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|5
1605030600000|2020-11-10 17:50:00|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|5
1605030900000|2020-11-10 17:55:00|2655.4|2649.4|2655.3|2649.3|2655.5|2649.5|2655.1|2649.1|6
1605056400000|2020-11-11 01:00:00|2654.1|2648.1|2652.6|2646.6|2656.8|2650.8|2652.4|2646.4|36
1605056700000|2020-11-11 01:05:00|2652|2646|2652.5|2646.5|2653|2647|2648.9|2642.9|83
1605057000000|2020-11-11 01:10:00|2652.6|2646.6|2654|2648|2654|2648|2652.1|2646.1|23
1605057300000|2020-11-11 01:15:00|2653.9|2647.9|2649.5|2643.5|2653.9|2647.9|2649.1|2643.1|55
1605057600000|2020-11-11 01:20:00|2649.6|2643.6|2649.6|2643.6|2649.8|2643.8|2646.1|2640.1|57
1605057900000|2020-11-11 01:25:00|2649.4|2643.4|2651.5|2645.5|2651.6|2645.6|2649.1|2643.1|21
1605058200000|2020-11-11 01:30:00|2651.1|2645.1|2647.6|2641.6|2651.1|2645.1|2647.5|2641.5|23
1605058500000|2020-11-11 01:35:00|2647.3|2641.3|2650.5|2644.5|2651.8|2645.8|2646.4|2640.4|78
1605058800000|2020-11-11 01:40:00|2650.8|2644.8|2651.6|2645.6|2654.4|2648.4|2650.5|2644.5|41
1605059100000|2020-11-11 01:45:00|2651.8|2645.8|2656.6|2650.6|2656.8|2650.8|2651.5|2645.5|53
1605059400000|2020-11-11 01:50:00|2657|2651|2656.5|2650.5|2658.9|2652.9|2655.5|2649.5|44
1605059700000|2020-11-11 01:55:00|2656.3|2650.3|2656.6|2650.6|2658.4|2652.4|2656.1|2650.1|30
1605060000000|2020-11-11 02:00:00|2656.8|2650.8|2655.5|2649.5|2657.5|2651.5|2655.3|2649.3|36
1605060300000|2020-11-11 02:05:00|2655.6|2649.6|2655.4|2649.4|2656.6|2650.6|2655.4|2649.4|51
1605060600000|2020-11-11 02:10:00|2655.6|2649.6|2652.9|2646.9|2658|2652|2652.5|2646.5|56
1605060900000|2020-11-11 02:15:00|2652.6|2646.6|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|8
1605061200000|2020-11-11 02:20:00|2652.9|2646.9|2652.8|2646.8|2652.9|2646.9|2651.9|2645.9|6
1605061500000|2020-11-11 02:25:00|2652.9|2646.9|2652.5|2646.5|2652.9|2646.9|2652.3|2646.3|5
1605061800000|2020-11-11 02:30:00|2652.9|2646.9|2653.5|2647.5|2655.8|2649.8|2652.9|2646.9|47
1605062100000|2020-11-11 02:35:00|2653.3|2647.3|2652|2646|2653.5|2647.5|2651.4|2645.4|9
1605062400000|2020-11-11 02:40:00|2651.9|2645.9|2653.6|2647.6|2654.1|2648.1|2651.4|2645.4|37
1605062700000|2020-11-11 02:45:00|2653.4|2647.4|2655.5|2649.5|2655.5|2649.5|2653.1|2647.1|31
1605063000000|2020-11-11 02:50:00|2655.8|2649.8|2655.5|2649.5|2656.5|2650.5|2654.1|2648.1|27
1605063300000|2020-11-11 02:55:00|2655.1|2649.1|2655.8|2649.8|2655.9|2649.9|2654.6|2648.6|34
1605063600000|2020-11-11 03:00:00|2656|2650|2658|2652|2658.4|2652.4|2655.3|2649.3|23
1605063900000|2020-11-11 03:05:00|2657.8|2651.8|2657.8|2651.8|2658.6|2652.6|2655.8|2649.8|20
1605064200000|2020-11-11 03:10:00|2657.9|2651.9|2656.1|2650.1|2658.6|2652.6|2656.1|2650.1|36
1605064500000|2020-11-11 03:15:00|2656|2650|2659.9|2653.9|2659.9|2653.9|2655.5|2649.5|25
1605064800000|2020-11-11 03:20:00|2659|2653|2660.5|2654.5|2660.5|2654.5|2658.8|2652.8|39
1605065100000|2020-11-11 03:25:00|2660.3|2654.3|2660.3|2654.3|2660.6|2654.6|2659.8|2653.8|12
1605065400000|2020-11-11 03:30:00|2659.9|2653.9|2656.6|2650.6|2659.9|2653.9|2656.4|2650.4|23
1605065700000|2020-11-11 03:35:00|2655.9|2649.9|2656.1|2650.1|2656.4|2650.4|2655.9|2649.9|4
1605066300000|2020-11-11 03:45:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1605066600000|2020-11-11 03:50:00|2655.9|2649.9|2655.8|2649.8|2656.5|2650.5|2655.8|2649.8|4
1605066900000|2020-11-11 03:55:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1605067800000|2020-11-11 04:10:00|2655.4|2649.4|2657.6|2651.6|2657.6|2651.6|2655.4|2649.4|6
1605069000000|2020-11-11 04:30:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1605069300000|2020-11-11 04:35:00|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|5
1605069600000|2020-11-11 04:40:00|2657.9|2651.9|2657.9|2651.9|2658|2652|2657.9|2651.9|3
1605069900000|2020-11-11 04:45:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|6
1605071400000|2020-11-11 05:10:00|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1605071700000|2020-11-11 05:15:00|2658.3|2652.3|2657.9|2651.9|2658.8|2652.8|2657.9|2651.9|6
1605072000000|2020-11-11 05:20:00|2658.3|2652.3|2657.9|2651.9|2658.3|2652.3|2657.9|2651.9|2
1605072300000|2020-11-11 05:25:00|2658.3|2652.3|2659|2653|2659|2653|2658.3|2652.3|2
1605072600000|2020-11-11 05:30:00|2659.4|2653.4|2657.9|2651.9|2661.1|2655.1|2657.8|2651.8|29
1605072900000|2020-11-11 05:35:00|2658.1|2652.1|2655.5|2649.5|2659.3|2653.3|2655.5|2649.5|32
1605073200000|2020-11-11 05:40:00|2655.3|2649.3|2654.9|2648.9|2656|2650|2653.4|2647.4|54
1605073500000|2020-11-11 05:45:00|2655.1|2649.1|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|10
1605073800000|2020-11-11 05:50:00|2655.4|2649.4|2654.1|2648.1|2655.4|2649.4|2653.1|2647.1|16
1605074100000|2020-11-11 05:55:00|2654.5|2648.5|2655.8|2649.8|2655.9|2649.9|2654.1|2648.1|15
1605074400000|2020-11-11 06:00:00|2656|2650|2654.6|2648.6|2657.5|2651.5|2654.6|2648.6|14
1605074700000|2020-11-11 06:05:00|2653.4|2647.4|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|5
1605075000000|2020-11-11 06:10:00|2653.1|2647.1|2651|2645|2653.1|2647.1|2650.4|2644.4|23
1605075300000|2020-11-11 06:15:00|2650.8|2644.8|2650.6|2644.6|2651.1|2645.1|2650.3|2644.3|19
1605075600000|2020-11-11 06:20:00|2650.4|2644.4|2649.1|2643.1|2650.8|2644.8|2648.8|2642.8|16
1605075900000|2020-11-11 06:25:00|2649.4|2643.4|2646.9|2640.9|2649.4|2643.4|2645.8|2639.8|45
1605076200000|2020-11-11 06:30:00|2647.1|2641.1|2647.8|2641.8|2648.5|2642.5|2644.9|2638.9|42
1605076500000|2020-11-11 06:35:00|2647.5|2641.5|2646.4|2640.4|2648.3|2642.3|2645.9|2639.9|30
1605076800000|2020-11-11 06:40:00|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2644.4|2638.4|53
1605077100000|2020-11-11 06:45:00|2645.6|2639.6|2646.1|2640.1|2647.3|2641.3|2644.1|2638.1|44
1605077400000|2020-11-11 06:50:00|2646.3|2640.3|2645.9|2639.9|2646.3|2640.3|2643.9|2637.9|38
1605077700000|2020-11-11 06:55:00|2647.4|2641.4|2647|2641|2647.8|2641.8|2645.9|2639.9|29
1605078000000|2020-11-11 07:00:00|2647.4|2641.4|2652|2646|2652|2646|2647.4|2641.4|21
1605078300000|2020-11-11 07:05:00|2652.5|2646.5|2650.9|2644.9|2652.6|2646.6|2650.5|2644.5|26
1605078600000|2020-11-11 07:10:00|2651.3|2645.3|2650.9|2644.9|2654|2648|2649.9|2643.9|40
1605078900000|2020-11-11 07:15:00|2651|2645|2652.3|2646.3|2652.6|2646.6|2651|2645|14
1605079200000|2020-11-11 07:20:00|2652.5|2646.5|2650|2644|2653.5|2647.5|2650|2644|17
1605079500000|2020-11-11 07:25:00|2650.3|2644.3|2649.3|2643.3|2650.3|2644.3|2649.3|2643.3|7
1605079800000|2020-11-11 07:30:00|2649.5|2643.5|2651.1|2645.1|2651.9|2645.9|2649.3|2643.3|34
1605080100000|2020-11-11 07:35:00|2651.4|2645.4|2653|2647|2654|2648|2651.4|2645.4|22
1605080400000|2020-11-11 07:40:00|2652.6|2646.6|2652|2646|2653.4|2647.4|2651.5|2645.5|14
1605080700000|2020-11-11 07:45:00|2651.9|2645.9|2649.4|2643.4|2651.9|2645.9|2648.5|2642.5|19
1605081000000|2020-11-11 07:50:00|2649.6|2643.6|2648.1|2642.1|2649.9|2643.9|2647.9|2641.9|16
1605081300000|2020-11-11 07:55:00|2648.3|2642.3|2639.5|2633.5|2648.3|2642.3|2639.5|2633.5|48
1605081600000|2020-11-11 08:00:00|2639.3|2633.3|2650.3|2644.3|2650.3|2644.3|2639.3|2633.3|134
1605081900000|2020-11-11 08:05:00|2650.4|2644.4|2647.8|2641.8|2651.4|2645.4|2646.9|2640.9|68
1605082200000|2020-11-11 08:10:00|2647.6|2641.6|2647|2641|2649.1|2643.1|2646.3|2640.3|86
1605082500000|2020-11-11 08:15:00|2646.8|2640.8|2644|2638|2648|2642|2643.5|2637.5|98
1605082800000|2020-11-11 08:20:00|2643.8|2637.8|2643|2637|2644.3|2638.3|2640.5|2634.5|102
1605083100000|2020-11-11 08:25:00|2642.5|2636.5|2639.8|2633.8|2643|2637|2639.8|2633.8|60
1605083400000|2020-11-11 08:30:00|2639.5|2633.5|2643.5|2637.5|2644.8|2638.8|2638.3|2632.3|93
1605083700000|2020-11-11 08:35:00|2643.8|2637.8|2647|2641|2647.3|2641.3|2643.5|2637.5|65
1605084000000|2020-11-11 08:40:00|2646.5|2640.5|2647.3|2641.3|2648.4|2642.4|2645.8|2639.8|64
1605084300000|2020-11-11 08:45:00|2647.5|2641.5|2648.3|2642.3|2648.8|2642.8|2645.3|2639.3|56
1605084600000|2020-11-11 08:50:00|2648.5|2642.5|2643.5|2637.5|2648.5|2642.5|2643.5|2637.5|40
1605084900000|2020-11-11 08:55:00|2643.3|2637.3|2643.3|2637.3|2643.8|2637.8|2642.5|2636.5|43
1605085200000|2020-11-11 09:00:00|2643.5|2637.5|2650.8|2644.8|2651.3|2645.3|2643.5|2637.5|82
1605085500000|2020-11-11 09:05:00|2650.5|2644.5|2650.3|2644.3|2650.8|2644.8|2649.4|2643.4|34
1605085800000|2020-11-11 09:10:00|2650|2644|2646.4|2640.4|2650.5|2644.5|2646.4|2640.4|41
1605086100000|2020-11-11 09:15:00|2646|2640|2650.3|2644.3|2650.3|2644.3|2646|2640|32
1605086400000|2020-11-11 09:20:00|2650.5|2644.5|2649.8|2643.8|2651|2645|2649.5|2643.5|27
1605086700000|2020-11-11 09:25:00|2649.3|2643.3|2649|2643|2650.8|2644.8|2648.3|2642.3|39
1605087000000|2020-11-11 09:30:00|2648.8|2642.8|2648|2642|2649.3|2643.3|2646|2640|32
1605087300000|2020-11-11 09:35:00|2648.3|2642.3|2652.8|2646.8|2652.8|2646.8|2648.3|2642.3|42
1605087600000|2020-11-11 09:40:00|2652.5|2646.5|2651.8|2645.8|2652.8|2646.8|2651.3|2645.3|36
1605087900000|2020-11-11 09:45:00|2652|2646|2654.8|2648.8|2656.5|2650.5|2651.8|2645.8|50
1605088200000|2020-11-11 09:50:00|2654.5|2648.5|2654.8|2648.8|2656.3|2650.3|2654|2648|28
1605088500000|2020-11-11 09:55:00|2654.5|2648.5|2656|2650|2656.8|2650.8|2654.3|2648.3|37
1605088800000|2020-11-11 10:00:00|2656.3|2650.3|2658.3|2652.3|2658.8|2652.8|2656.3|2650.3|31
1605089100000|2020-11-11 10:05:00|2658|2652|2659.5|2653.5|2660.6|2654.6|2658|2652|35
1605089400000|2020-11-11 10:10:00|2660|2654|2659|2653|2660|2654|2658.8|2652.8|31
1605089700000|2020-11-11 10:15:00|2658.8|2652.8|2655.8|2649.8|2658.8|2652.8|2655.5|2649.5|47
1605090000000|2020-11-11 10:20:00|2656.8|2650.8|2654.5|2648.5|2657|2651|2653.8|2647.8|71
1605090300000|2020-11-11 10:25:00|2654.3|2648.3|2655.4|2649.4|2656|2650|2653.5|2647.5|58
1605090600000|2020-11-11 10:30:00|2655.5|2649.5|2656.5|2650.5|2657.5|2651.5|2653.8|2647.8|53
1605090900000|2020-11-11 10:35:00|2656.3|2650.3|2655.5|2649.5|2656.3|2650.3|2654.3|2648.3|33
1605091200000|2020-11-11 10:40:00|2655.8|2649.8|2656.5|2650.5|2657.8|2651.8|2655.3|2649.3|18
1605091500000|2020-11-11 10:45:00|2656.3|2650.3|2655.5|2649.5|2657.6|2651.6|2655.5|2649.5|28
1605091800000|2020-11-11 10:50:00|2655.3|2649.3|2655.8|2649.8|2656|2650|2654.8|2648.8|15
1605092100000|2020-11-11 10:55:00|2655.3|2649.3|2656|2650|2656.8|2650.8|2654.8|2648.8|12
1605092400000|2020-11-11 11:00:00|2656.5|2650.5|2659.8|2653.8|2660.5|2654.5|2656.5|2650.5|29
1605092700000|2020-11-11 11:05:00|2660.3|2654.3|2661.3|2655.3|2661.8|2655.8|2660.3|2654.3|32
1605093000000|2020-11-11 11:10:00|2661|2655|2660.5|2654.5|2661|2655|2660.3|2654.3|20
1605093300000|2020-11-11 11:15:00|2659.6|2653.6|2656.8|2650.8|2659.6|2653.6|2656.5|2650.5|42
1605093600000|2020-11-11 11:20:00|2657|2651|2657.5|2651.5|2657.8|2651.8|2657|2651|15
1605093900000|2020-11-11 11:25:00|2657.3|2651.3|2657|2651|2657.5|2651.5|2656.9|2650.9|16
1605094200000|2020-11-11 11:30:00|2657.3|2651.3|2655.3|2649.3|2657.8|2651.8|2655.3|2649.3|23
1605094500000|2020-11-11 11:35:00|2655|2649|2653|2647|2655.5|2649.5|2652.5|2646.5|27
1605094800000|2020-11-11 11:40:00|2652.8|2646.8|2652.3|2646.3|2653.3|2647.3|2651.5|2645.5|24
1605095100000|2020-11-11 11:45:00|2652.5|2646.5|2651.8|2645.8|2654|2648|2651.8|2645.8|20
1605095400000|2020-11-11 11:50:00|2652|2646|2653.8|2647.8|2654|2648|2651.5|2645.5|19
1605095700000|2020-11-11 11:55:00|2654|2648|2655.3|2649.3|2655.8|2649.8|2654|2648|17
1605096000000|2020-11-11 12:00:00|2655|2649|2653.5|2647.5|2655.3|2649.3|2652.5|2646.5|31
1605096300000|2020-11-11 12:05:00|2653.8|2647.8|2653.3|2647.3|2654.5|2648.5|2652.8|2646.8|18
1605096600000|2020-11-11 12:10:00|2653|2647|2650|2644|2653.8|2647.8|2649.3|2643.3|37
1605096900000|2020-11-11 12:15:00|2650.3|2644.3|2651|2645|2651.3|2645.3|2647.5|2641.5|35
1605097200000|2020-11-11 12:20:00|2651.3|2645.3|2649|2643|2652.5|2646.5|2649|2643|26
1605097500000|2020-11-11 12:25:00|2649.3|2643.3|2650.8|2644.8|2651|2645|2649|2643|17
1605097800000|2020-11-11 12:30:00|2651|2645|2653|2647|2653|2647|2651|2645|33
1605098100000|2020-11-11 12:35:00|2652.8|2646.8|2652.5|2646.5|2654.5|2648.5|2652|2646|24
1605098400000|2020-11-11 12:40:00|2652|2646|2651.3|2645.3|2652|2646|2649.3|2643.3|71
1605098700000|2020-11-11 12:45:00|2649.8|2643.8|2650.8|2644.8|2651|2645|2649|2643|31
1605099000000|2020-11-11 12:50:00|2650.9|2644.9|2649.8|2643.8|2653.3|2647.3|2649.3|2643.3|65
1605099300000|2020-11-11 12:55:00|2650.5|2644.5|2649|2643|2650.8|2644.8|2648.8|2642.8|60
1605099600000|2020-11-11 13:00:00|2648.8|2642.8|2638.5|2632.5|2648.8|2642.8|2636.3|2630.3|248
1605099900000|2020-11-11 13:05:00|2638.3|2632.3|2638.3|2632.3|2638.8|2632.8|2636.3|2630.3|123
1605100200000|2020-11-11 13:10:00|2638.5|2632.5|2634|2628|2638.5|2632.5|2631.3|2625.3|185
1605100500000|2020-11-11 13:15:00|2633.8|2627.8|2631.1|2625.1|2636.3|2630.3|2630.8|2624.8|135
1605100800000|2020-11-11 13:20:00|2631|2625|2623.5|2617.5|2631|2625|2622.4|2616.4|177
1605101100000|2020-11-11 13:25:00|2623.3|2617.3|2627.6|2621.6|2627.6|2621.6|2620.3|2614.3|129
1605101400000|2020-11-11 13:30:00|2627.4|2621.4|2622.3|2616.3|2627.4|2621.4|2621.3|2615.3|88
1605101700000|2020-11-11 13:35:00|2621.8|2615.8|2620.5|2614.5|2622.8|2616.8|2619.3|2613.3|110
1605102000000|2020-11-11 13:40:00|2620.3|2614.3|2612.5|2606.5|2620.3|2614.3|2610.5|2604.5|139
1605102300000|2020-11-11 13:45:00|2611.8|2605.8|2613.5|2607.5|2613.9|2607.9|2609.9|2603.9|99
1605102600000|2020-11-11 13:50:00|2613.8|2607.8|2613.3|2607.3|2615|2609|2610.8|2604.8|81
1605102900000|2020-11-11 13:55:00|2613|2607|2609.3|2603.3|2615|2609|2608.5|2602.5|124
1605103200000|2020-11-11 14:00:00|2608.5|2602.5|2605.8|2599.8|2610.5|2604.5|2605.8|2599.8|141
1605103500000|2020-11-11 14:05:00|2605.5|2599.5|2609.3|2603.3|2609.8|2603.8|2604.5|2598.5|152
1605103800000|2020-11-11 14:10:00|2609.8|2603.8|2612.3|2606.3|2612.8|2606.8|2609.3|2603.3|95
1605104100000|2020-11-11 14:15:00|2612|2606|2614.3|2608.3|2614.8|2608.8|2610|2604|84
1605104400000|2020-11-11 14:20:00|2614|2608|2610.8|2604.8|2614.5|2608.5|2610.5|2604.5|104
1605104700000|2020-11-11 14:25:00|2610.5|2604.5|2606|2600|2610.5|2604.5|2605.5|2599.5|76
1605105000000|2020-11-11 14:30:00|2606.3|2600.3|2611.3|2605.3|2611.3|2605.3|2605.5|2599.5|137
1605105300000|2020-11-11 14:35:00|2611|2605|2614.3|2608.3|2616|2610|2610.8|2604.8|142
1605105600000|2020-11-11 14:40:00|2614|2608|2615|2609|2615|2609|2610|2604|99
1605105900000|2020-11-11 14:45:00|2614.8|2608.8|2611|2605|2615.5|2609.5|2611|2605|93
1605106200000|2020-11-11 14:50:00|2611.3|2605.3|2610.5|2604.5|2611.5|2605.5|2608.3|2602.3|70
1605106500000|2020-11-11 14:55:00|2610|2604|2610.3|2604.3|2611.3|2605.3|2609.3|2603.3|64
1605106800000|2020-11-11 15:00:00|2610.5|2604.5|2609.5|2603.5|2613.3|2607.3|2609.3|2603.3|63
1605107100000|2020-11-11 15:05:00|2609.3|2603.3|2607.1|2601.1|2609.5|2603.5|2605.5|2599.5|70
1605107400000|2020-11-11 15:10:00|2606.9|2600.9|2608.4|2602.4|2609.1|2603.1|2606.4|2600.4|70
1605107700000|2020-11-11 15:15:00|2608.1|2602.1|2611.4|2605.4|2612.9|2606.9|2604.1|2598.1|101
1605108000000|2020-11-11 15:20:00|2611.1|2605.1|2612.1|2606.1|2613.9|2607.9|2610.1|2604.1|56
1605108300000|2020-11-11 15:25:00|2611.9|2605.9|2613.9|2607.9|2614.9|2608.9|2611.9|2605.9|63
1605108600000|2020-11-11 15:30:00|2614.1|2608.1|2618.9|2612.9|2619.1|2613.1|2614.1|2608.1|83
1605108900000|2020-11-11 15:35:00|2618.1|2612.1|2619.4|2613.4|2620.4|2614.4|2618.1|2612.1|82
1605109200000|2020-11-11 15:40:00|2619.6|2613.6|2619.6|2613.6|2621.6|2615.6|2618.4|2612.4|129
1605109500000|2020-11-11 15:45:00|2619.4|2613.4|2622.6|2616.6|2623.1|2617.1|2617.1|2611.1|97
1605109800000|2020-11-11 15:50:00|2622.9|2616.9|2622.9|2616.9|2624.1|2618.1|2622.4|2616.4|73
1605110100000|2020-11-11 15:55:00|2623.4|2617.4|2627.6|2621.6|2628.6|2622.6|2623.4|2617.4|203
1605110400000|2020-11-11 16:00:00|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2625.6|2619.6|61
1605110700000|2020-11-11 16:05:00|2626.6|2620.6|2626.4|2620.4|2627.4|2621.4|2625.1|2619.1|49
1605111000000|2020-11-11 16:10:00|2626.1|2620.1|2624.4|2618.4|2626.4|2620.4|2624.1|2618.1|63
1605111300000|2020-11-11 16:15:00|2624.1|2618.1|2624.6|2618.6|2625.1|2619.1|2623.6|2617.6|69
1605111600000|2020-11-11 16:20:00|2624.9|2618.9|2622.6|2616.6|2624.9|2618.9|2622.4|2616.4|37
1605111900000|2020-11-11 16:25:00|2623.4|2617.4|2623.9|2617.9|2624.9|2618.9|2623.4|2617.4|37
1605112200000|2020-11-11 16:30:00|2624.1|2618.1|2626.4|2620.4|2626.9|2620.9|2623.9|2617.9|51
1605112500000|2020-11-11 16:35:00|2626.1|2620.1|2623.9|2617.9|2627.1|2621.1|2623.4|2617.4|69
1605112800000|2020-11-11 16:40:00|2624.1|2618.1|2621.6|2615.6|2624.6|2618.6|2620.9|2614.9|34
1605113100000|2020-11-11 16:45:00|2621.4|2615.4|2619.6|2613.6|2621.4|2615.4|2618.6|2612.6|73
1605113400000|2020-11-11 16:50:00|2619.4|2613.4|2619.6|2613.6|2621.1|2615.1|2619.4|2613.4|46
1605113700000|2020-11-11 16:55:00|2619.9|2613.9|2625.4|2619.4|2625.6|2619.6|2619.9|2613.9|52
1605114000000|2020-11-11 17:00:00|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2623.1|2617.1|11
1605114300000|2020-11-11 17:05:00|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|4
1605114600000|2020-11-11 17:10:00|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|8
1605114900000|2020-11-11 17:15:00|2627.4|2621.4|2628.4|2622.4|2628.9|2622.9|2627.4|2621.4|20
1605115200000|2020-11-11 17:20:00|2628.6|2622.6|2631.4|2625.4|2631.4|2625.4|2628.6|2622.6|10
1605115500000|2020-11-11 17:25:00|2631.1|2625.1|2634.6|2628.6|2634.6|2628.6|2631.1|2625.1|9
1605115800000|2020-11-11 17:30:00|2634.4|2628.4|2633.6|2627.6|2634.6|2628.6|2633.4|2627.4|27
1605116100000|2020-11-11 17:35:00|2633.4|2627.4|2631.1|2625.1|2634.4|2628.4|2630.6|2624.6|27
1605116400000|2020-11-11 17:40:00|2631.9|2625.9|2633.6|2627.6|2634.1|2628.1|2631.4|2625.4|13
1605116700000|2020-11-11 17:45:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|5
1605117000000|2020-11-11 17:50:00|2634.1|2628.1|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|10
1605117300000|2020-11-11 17:55:00|2634.4|2628.4|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|10
1605142800000|2020-11-12 01:00:00|2628.6|2622.6|2630.6|2624.6|2631.4|2625.4|2627.4|2621.4|41
1605143100000|2020-11-12 01:05:00|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2626.6|2620.6|59
1605143400000|2020-11-12 01:10:00|2630.4|2624.4|2627.6|2621.6|2630.4|2624.4|2627.4|2621.4|20
1605143700000|2020-11-12 01:15:00|2627.1|2621.1|2622.9|2616.9|2627.1|2621.1|2622.6|2616.6|65
1605144000000|2020-11-12 01:20:00|2622.6|2616.6|2622.9|2616.9|2623.9|2617.9|2621.1|2615.1|54
1605144300000|2020-11-12 01:25:00|2622.6|2616.6|2624.6|2618.6|2624.9|2618.9|2622.6|2616.6|15
1605144600000|2020-11-12 01:30:00|2624.4|2618.4|2627.9|2621.9|2628.6|2622.6|2623.6|2617.6|61
1605144900000|2020-11-12 01:35:00|2628.1|2622.1|2630.9|2624.9|2632.1|2626.1|2627.9|2621.9|73
1605145200000|2020-11-12 01:40:00|2631.1|2625.1|2635.9|2629.9|2636.1|2630.1|2630.9|2624.9|94
1605145500000|2020-11-12 01:45:00|2635.6|2629.6|2635.9|2629.9|2638.9|2632.9|2635.4|2629.4|91
1605145800000|2020-11-12 01:50:00|2636.1|2630.1|2631.4|2625.4|2636.9|2630.9|2631.1|2625.1|55
1605146100000|2020-11-12 01:55:00|2631.6|2625.6|2634.9|2628.9|2636.1|2630.1|2631.6|2625.6|23
1605146400000|2020-11-12 02:00:00|2635.1|2629.1|2631.4|2625.4|2635.1|2629.1|2631.4|2625.4|20
1605146700000|2020-11-12 02:05:00|2631.1|2625.1|2627.1|2621.1|2631.1|2625.1|2626.9|2620.9|43
1605147000000|2020-11-12 02:10:00|2626.9|2620.9|2624.6|2618.6|2626.9|2620.9|2624.4|2618.4|7
1605147300000|2020-11-12 02:15:00|2624.9|2618.9|2622.6|2616.6|2624.9|2618.9|2622.6|2616.6|3
1605147600000|2020-11-12 02:20:00|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2621.6|2615.6|3
1605147900000|2020-11-12 02:25:00|2622.4|2616.4|2623.1|2617.1|2623.9|2617.9|2622.4|2616.4|8
1605148200000|2020-11-12 02:30:00|2623.6|2617.6|2627.9|2621.9|2627.9|2621.9|2623.1|2617.1|22
1605148500000|2020-11-12 02:35:00|2628.1|2622.1|2631.6|2625.6|2632.9|2626.9|2628.1|2622.1|36
1605148800000|2020-11-12 02:40:00|2631.4|2625.4|2631.6|2625.6|2632.1|2626.1|2631.1|2625.1|17
1605149100000|2020-11-12 02:45:00|2631.4|2625.4|2633.6|2627.6|2634.4|2628.4|2630.1|2624.1|23
1605149400000|2020-11-12 02:50:00|2633.9|2627.9|2635.4|2629.4|2636.9|2630.9|2632.9|2626.9|32
1605149700000|2020-11-12 02:55:00|2635.1|2629.1|2634.6|2628.6|2635.9|2629.9|2634.1|2628.1|23
1605150000000|2020-11-12 03:00:00|2634.4|2628.4|2633.1|2627.1|2634.9|2628.9|2632.1|2626.1|35
1605150300000|2020-11-12 03:05:00|2633.4|2627.4|2634.4|2628.4|2634.6|2628.6|2633.1|2627.1|25
1605150600000|2020-11-12 03:10:00|2634.1|2628.1|2632.9|2626.9|2634.1|2628.1|2631.1|2625.1|19
1605150900000|2020-11-12 03:15:00|2632.6|2626.6|2634.6|2628.6|2635.6|2629.6|2632.6|2626.6|20
1605151200000|2020-11-12 03:20:00|2634.9|2628.9|2633.4|2627.4|2635.1|2629.1|2632.1|2626.1|27
1605151500000|2020-11-12 03:25:00|2633.1|2627.1|2632.1|2626.1|2634.4|2628.4|2632.1|2626.1|41
1605151800000|2020-11-12 03:30:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1605152100000|2020-11-12 03:35:00|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|6
1605152400000|2020-11-12 03:40:00|2632.4|2626.4|2634.6|2628.6|2634.6|2628.6|2632.4|2626.4|7
1605152700000|2020-11-12 03:45:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1605153000000|2020-11-12 03:50:00|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|7
1605153300000|2020-11-12 03:55:00|2635.4|2629.4|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|4
1605153600000|2020-11-12 04:00:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1605153900000|2020-11-12 04:05:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1605154200000|2020-11-12 04:10:00|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|5
1605154500000|2020-11-12 04:15:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1605155100000|2020-11-12 04:25:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1605156000000|2020-11-12 04:40:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1605156600000|2020-11-12 04:50:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1605156900000|2020-11-12 04:55:00|2634.6|2628.6|2634.9|2628.9|2635.6|2629.6|2633.9|2627.9|9
1605157200000|2020-11-12 05:00:00|2634.6|2628.6|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|6
1605157500000|2020-11-12 05:05:00|2633.9|2627.9|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|6
1605158100000|2020-11-12 05:15:00|2635.1|2629.1|2634.4|2628.4|2635.9|2629.9|2634.4|2628.4|10
1605158400000|2020-11-12 05:20:00|2634.9|2628.9|2633.6|2627.6|2634.9|2628.9|2632.6|2626.6|15
1605158700000|2020-11-12 05:25:00|2634.6|2628.6|2633.4|2627.4|2634.6|2628.6|2633.4|2627.4|7
1605159000000|2020-11-12 05:30:00|2633.6|2627.6|2637.4|2631.4|2637.9|2631.9|2631.1|2625.1|74
1605159300000|2020-11-12 05:35:00|2637.6|2631.6|2635.9|2629.9|2637.9|2631.9|2633.9|2627.9|114
1605159600000|2020-11-12 05:40:00|2636.1|2630.1|2633.9|2627.9|2636.1|2630.1|2632.6|2626.6|93
1605159900000|2020-11-12 05:45:00|2633.6|2627.6|2631.9|2625.9|2633.6|2627.6|2628.1|2622.1|70
1605160200000|2020-11-12 05:50:00|2631.6|2625.6|2634.1|2628.1|2634.6|2628.6|2630.9|2624.9|80
1605160500000|2020-11-12 05:55:00|2634.4|2628.4|2631.1|2625.1|2634.4|2628.4|2630.9|2624.9|110
1605160800000|2020-11-12 06:00:00|2631.4|2625.4|2632.4|2626.4|2634.1|2628.1|2631.4|2625.4|39
1605161100000|2020-11-12 06:05:00|2632.1|2626.1|2629.9|2623.9|2632.1|2626.1|2629.4|2623.4|26
1605161400000|2020-11-12 06:10:00|2629.4|2623.4|2624.9|2618.9|2630.6|2624.6|2624.9|2618.9|63
1605161700000|2020-11-12 06:15:00|2624.4|2618.4|2622.1|2616.1|2625.6|2619.6|2621.9|2615.9|64
1605162000000|2020-11-12 06:20:00|2622.4|2616.4|2622.1|2616.1|2623.1|2617.1|2620.1|2614.1|37
1605162300000|2020-11-12 06:25:00|2622.4|2616.4|2620.9|2614.9|2622.9|2616.9|2620.6|2614.6|29
1605162600000|2020-11-12 06:30:00|2621.1|2615.1|2621.9|2615.9|2622.1|2616.1|2621.1|2615.1|22
1605162900000|2020-11-12 06:35:00|2621.6|2615.6|2622.6|2616.6|2622.9|2616.9|2620.9|2614.9|55
1605163200000|2020-11-12 06:40:00|2622.9|2616.9|2624.1|2618.1|2624.6|2618.6|2622.4|2616.4|30
1605163500000|2020-11-12 06:45:00|2624.4|2618.4|2622.6|2616.6|2625.9|2619.9|2621.9|2615.9|51
1605163800000|2020-11-12 06:50:00|2622.4|2616.4|2622.1|2616.1|2623.1|2617.1|2621.1|2615.1|47
1605164100000|2020-11-12 06:55:00|2621.9|2615.9|2621.6|2615.6|2622.9|2616.9|2621.1|2615.1|37
1605164400000|2020-11-12 07:00:00|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|6
1605164700000|2020-11-12 07:05:00|2621.9|2615.9|2621.1|2615.1|2622.6|2616.6|2621.1|2615.1|11
1605165000000|2020-11-12 07:10:00|2621.4|2615.4|2619.6|2613.6|2622.1|2616.1|2619.6|2613.6|8
1605165300000|2020-11-12 07:15:00|2619.9|2613.9|2620.6|2614.6|2621.6|2615.6|2619.9|2613.9|10
1605165600000|2020-11-12 07:20:00|2620.4|2614.4|2618.1|2612.1|2620.4|2614.4|2618.1|2612.1|4
1605165900000|2020-11-12 07:25:00|2618.4|2612.4|2616.1|2610.1|2618.4|2612.4|2616.1|2610.1|4
1605166200000|2020-11-12 07:30:00|2615.9|2609.9|2614.4|2608.4|2616.1|2610.1|2612.1|2606.1|44
1605166500000|2020-11-12 07:35:00|2614.9|2608.9|2616.9|2610.9|2617.4|2611.4|2614.9|2608.9|11
1605166800000|2020-11-12 07:40:00|2617.1|2611.1|2616.1|2610.1|2617.6|2611.6|2615.6|2609.6|14
1605167100000|2020-11-12 07:45:00|2615.9|2609.9|2612.4|2606.4|2615.9|2609.9|2612.1|2606.1|25
1605167400000|2020-11-12 07:50:00|2613.6|2607.6|2618.1|2612.1|2618.1|2612.1|2613.6|2607.6|14
1605167700000|2020-11-12 07:55:00|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2616.6|2610.6|21
1605168000000|2020-11-12 08:00:00|2618.4|2612.4|2621.4|2615.4|2622.6|2616.6|2618.4|2612.4|64
1605168300000|2020-11-12 08:05:00|2621.6|2615.6|2621.6|2615.6|2622.6|2616.6|2619.1|2613.1|54
1605168600000|2020-11-12 08:10:00|2621.9|2615.9|2619.4|2613.4|2622.1|2616.1|2618.9|2612.9|49
1605168900000|2020-11-12 08:15:00|2619.6|2613.6|2619.4|2613.4|2620.1|2614.1|2616.9|2610.9|66
1605169200000|2020-11-12 08:20:00|2619.6|2613.6|2616.4|2610.4|2620.4|2614.4|2614.9|2608.9|46
1605169500000|2020-11-12 08:25:00|2616.6|2610.6|2618.1|2612.1|2620.1|2614.1|2616.6|2610.6|72
1605169800000|2020-11-12 08:30:00|2618.6|2612.6|2622.9|2616.9|2622.9|2616.9|2618.6|2612.6|43
1605170100000|2020-11-12 08:35:00|2622.6|2616.6|2619.9|2613.9|2622.9|2616.9|2619.4|2613.4|44
1605170400000|2020-11-12 08:40:00|2620.1|2614.1|2621.1|2615.1|2621.9|2615.9|2619.4|2613.4|41
1605170700000|2020-11-12 08:45:00|2620.9|2614.9|2618.9|2612.9|2620.9|2614.9|2618.4|2612.4|36
1605171000000|2020-11-12 08:50:00|2619.4|2613.4|2616.9|2610.9|2620.4|2614.4|2616.9|2610.9|36
1605171300000|2020-11-12 08:55:00|2617.1|2611.1|2617.4|2611.4|2617.9|2611.9|2615.9|2609.9|44
1605171600000|2020-11-12 09:00:00|2617.6|2611.6|2618.6|2612.6|2619.4|2613.4|2617.6|2611.6|30
1605171900000|2020-11-12 09:05:00|2618.9|2612.9|2618.6|2612.6|2620.1|2614.1|2618.6|2612.6|27
1605172200000|2020-11-12 09:10:00|2618.4|2612.4|2613.6|2607.6|2618.9|2612.9|2613.1|2607.1|52
1605172500000|2020-11-12 09:15:00|2613.9|2607.9|2610.9|2604.9|2614.1|2608.1|2609.9|2603.9|68
1605172800000|2020-11-12 09:20:00|2610.6|2604.6|2611.9|2605.9|2613.4|2607.4|2610.4|2604.4|39
1605173100000|2020-11-12 09:25:00|2612.1|2606.1|2612.6|2606.6|2615.1|2609.1|2612.1|2606.1|30
1605173400000|2020-11-12 09:30:00|2612.4|2606.4|2616.9|2610.9|2617.1|2611.1|2611.6|2605.6|56
1605173700000|2020-11-12 09:35:00|2617.1|2611.1|2618.6|2612.6|2619.9|2613.9|2617.1|2611.1|23
1605174000000|2020-11-12 09:40:00|2618.4|2612.4|2618.1|2612.1|2620.1|2614.1|2617.6|2611.6|41
1605174300000|2020-11-12 09:45:00|2617.9|2611.9|2622.4|2616.4|2623.1|2617.1|2617.4|2611.4|22
1605174600000|2020-11-12 09:50:00|2622.6|2616.6|2621.6|2615.6|2622.9|2616.9|2619.4|2613.4|35
1605174900000|2020-11-12 09:55:00|2621.4|2615.4|2618.9|2612.9|2621.9|2615.9|2618.9|2612.9|22
1605175200000|2020-11-12 10:00:00|2619.1|2613.1|2621.6|2615.6|2622.4|2616.4|2619.1|2613.1|30
1605175500000|2020-11-12 10:05:00|2621.4|2615.4|2621.1|2615.1|2622.1|2616.1|2620.9|2614.9|32
1605175800000|2020-11-12 10:10:00|2621.4|2615.4|2625.9|2619.9|2626.1|2620.1|2621.1|2615.1|53
1605176100000|2020-11-12 10:15:00|2625.6|2619.6|2622.6|2616.6|2625.9|2619.9|2622.4|2616.4|35
1605176400000|2020-11-12 10:20:00|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2620.9|2614.9|40
1605176700000|2020-11-12 10:25:00|2621.6|2615.6|2623.6|2617.6|2624.1|2618.1|2621.6|2615.6|28
1605177000000|2020-11-12 10:30:00|2623.4|2617.4|2625.4|2619.4|2625.4|2619.4|2622.1|2616.1|24
1605177300000|2020-11-12 10:35:00|2625.6|2619.6|2626.6|2620.6|2626.6|2620.6|2625.6|2619.6|21
1605177600000|2020-11-12 10:40:00|2626.9|2620.9|2626.1|2620.1|2628.1|2622.1|2626.1|2620.1|12
1605177900000|2020-11-12 10:45:00|2626.4|2620.4|2627.6|2621.6|2628.1|2622.1|2626.4|2620.4|15
1605178200000|2020-11-12 10:50:00|2627.9|2621.9|2626.1|2620.1|2629.6|2623.6|2626.1|2620.1|27
1605178500000|2020-11-12 10:55:00|2626.4|2620.4|2627.1|2621.1|2628.1|2622.1|2626.1|2620.1|32
1605178800000|2020-11-12 11:00:00|2627.4|2621.4|2631.1|2625.1|2631.1|2625.1|2627.4|2621.4|28
1605179100000|2020-11-12 11:05:00|2631.4|2625.4|2630.6|2624.6|2633.4|2627.4|2630.4|2624.4|20
1605179400000|2020-11-12 11:10:00|2630.4|2624.4|2632.9|2626.9|2633.6|2627.6|2629.4|2623.4|38
1605179700000|2020-11-12 11:15:00|2632.6|2626.6|2630.6|2624.6|2633.1|2627.1|2630.6|2624.6|26
1605180000000|2020-11-12 11:20:00|2630.9|2624.9|2630.4|2624.4|2631.9|2625.9|2630.4|2624.4|25
1605180300000|2020-11-12 11:25:00|2630.6|2624.6|2630.6|2624.6|2631.9|2625.9|2630.6|2624.6|16
1605180600000|2020-11-12 11:30:00|2630.9|2624.9|2630.1|2624.1|2631.1|2625.1|2629.4|2623.4|17
1605180900000|2020-11-12 11:35:00|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|10
1605181200000|2020-11-12 11:40:00|2629.9|2623.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|11
1605181500000|2020-11-12 11:45:00|2626.6|2620.6|2627.9|2621.9|2628.4|2622.4|2626.6|2620.6|18
1605181800000|2020-11-12 11:50:00|2628.1|2622.1|2627.6|2621.6|2628.4|2622.4|2626.6|2620.6|10
1605182100000|2020-11-12 11:55:00|2626.9|2620.9|2627.4|2621.4|2627.9|2621.9|2626.6|2620.6|15
1605182400000|2020-11-12 12:00:00|2627.6|2621.6|2625.1|2619.1|2628.4|2622.4|2624.9|2618.9|30
1605182700000|2020-11-12 12:05:00|2625.4|2619.4|2622.6|2616.6|2626.4|2620.4|2622.1|2616.1|36
1605183000000|2020-11-12 12:10:00|2622.9|2616.9|2617.9|2611.9|2622.9|2616.9|2616.9|2610.9|37
1605183300000|2020-11-12 12:15:00|2616.9|2610.9|2618.4|2612.4|2621.9|2615.9|2616.4|2610.4|56
1605183600000|2020-11-12 12:20:00|2618.1|2612.1|2618.4|2612.4|2618.9|2612.9|2616.1|2610.1|42
1605183900000|2020-11-12 12:25:00|2618.6|2612.6|2617.9|2611.9|2620.9|2614.9|2617.4|2611.4|40
1605184200000|2020-11-12 12:30:00|2618.1|2612.1|2616.9|2610.9|2619.4|2613.4|2616.9|2610.9|38
1605184500000|2020-11-12 12:35:00|2617.1|2611.1|2617.1|2611.1|2618.1|2612.1|2616.4|2610.4|37
1605184800000|2020-11-12 12:40:00|2616.9|2610.9|2617.1|2611.1|2617.9|2611.9|2616.1|2610.1|31
1605185100000|2020-11-12 12:45:00|2616.9|2610.9|2611.6|2605.6|2617.1|2611.1|2611.4|2605.4|43
1605185400000|2020-11-12 12:50:00|2611.9|2605.9|2610.1|2604.1|2612.9|2606.9|2609.9|2603.9|70
1605185700000|2020-11-12 12:55:00|2610.4|2604.4|2609.1|2603.1|2612.1|2606.1|2608.4|2602.4|94
1605186000000|2020-11-12 13:00:00|2609.4|2603.4|2610.4|2604.4|2613.9|2607.9|2608.1|2602.1|184
1605186300000|2020-11-12 13:05:00|2610.6|2604.6|2611.9|2605.9|2612.6|2606.6|2610.1|2604.1|76
1605186600000|2020-11-12 13:10:00|2612.1|2606.1|2614.6|2608.6|2616.1|2610.1|2610.6|2604.6|132
1605186900000|2020-11-12 13:15:00|2614.9|2608.9|2620.4|2614.4|2620.9|2614.9|2614.6|2608.6|90
1605187200000|2020-11-12 13:20:00|2620.6|2614.6|2620.1|2614.1|2621.9|2615.9|2618.4|2612.4|91
1605187500000|2020-11-12 13:25:00|2620.4|2614.4|2620.1|2614.1|2621.1|2615.1|2617.4|2611.4|68
1605187800000|2020-11-12 13:30:00|2620.4|2614.4|2622.9|2616.9|2623.4|2617.4|2620.1|2614.1|56
1605188100000|2020-11-12 13:35:00|2622.6|2616.6|2623.9|2617.9|2624.1|2618.1|2619.4|2613.4|71
1605188400000|2020-11-12 13:40:00|2624.1|2618.1|2626.6|2620.6|2626.9|2620.9|2623.6|2617.6|91
1605188700000|2020-11-12 13:45:00|2626.9|2620.9|2625.6|2619.6|2627.4|2621.4|2624.9|2618.9|108
1605189000000|2020-11-12 13:50:00|2625.9|2619.9|2624.1|2618.1|2627.1|2621.1|2622.9|2616.9|95
1605189300000|2020-11-12 13:55:00|2624.4|2618.4|2625.1|2619.1|2625.6|2619.6|2623.4|2617.4|78
1605189600000|2020-11-12 14:00:00|2625.4|2619.4|2621.1|2615.1|2626.6|2620.6|2620.6|2614.6|79
1605189900000|2020-11-12 14:05:00|2621.4|2615.4|2620.6|2614.6|2622.6|2616.6|2619.6|2613.6|95
1605190200000|2020-11-12 14:10:00|2620.4|2614.4|2621.9|2615.9|2623.1|2617.1|2619.9|2613.9|85
1605190500000|2020-11-12 14:15:00|2621.6|2615.6|2622.1|2616.1|2622.4|2616.4|2621.1|2615.1|68
1605190800000|2020-11-12 14:20:00|2621.6|2615.6|2623.1|2617.1|2625.4|2619.4|2621.6|2615.6|66
1605191100000|2020-11-12 14:25:00|2623.4|2617.4|2623.9|2617.9|2624.6|2618.6|2622.9|2616.9|35
1605191400000|2020-11-12 14:30:00|2623.6|2617.6|2620.9|2614.9|2625.1|2619.1|2619.1|2613.1|84
1605191700000|2020-11-12 14:35:00|2620.6|2614.6|2619.6|2613.6|2621.9|2615.9|2619.4|2613.4|74
1605192000000|2020-11-12 14:40:00|2619.4|2613.4|2615.9|2609.9|2619.9|2613.9|2614.9|2608.9|91
1605192300000|2020-11-12 14:45:00|2616.1|2610.1|2621.1|2615.1|2621.6|2615.6|2616.1|2610.1|52
1605192600000|2020-11-12 14:50:00|2621.4|2615.4|2625.6|2619.6|2625.6|2619.6|2621.1|2615.1|48
1605192900000|2020-11-12 14:55:00|2625.9|2619.9|2627.1|2621.1|2628.6|2622.6|2625.6|2619.6|50
1605193200000|2020-11-12 15:00:00|2626.9|2620.9|2629.6|2623.6|2629.6|2623.6|2626.6|2620.6|79
1605193500000|2020-11-12 15:05:00|2629.9|2623.9|2632.6|2626.6|2634.6|2628.6|2629.9|2623.9|90
1605193800000|2020-11-12 15:10:00|2632.9|2626.9|2632.4|2626.4|2634.4|2628.4|2632.4|2626.4|40
1605194100000|2020-11-12 15:15:00|2632.6|2626.6|2629.4|2623.4|2632.6|2626.6|2629.4|2623.4|61
1605194400000|2020-11-12 15:20:00|2629.6|2623.6|2629.6|2623.6|2630.4|2624.4|2628.4|2622.4|36
1605194700000|2020-11-12 15:25:00|2628.4|2622.4|2629.6|2623.6|2631.1|2625.1|2628.4|2622.4|32
1605195000000|2020-11-12 15:30:00|2629.9|2623.9|2628.1|2622.1|2632.1|2626.1|2627.9|2621.9|37
1605195300000|2020-11-12 15:35:00|2628.4|2622.4|2625.1|2619.1|2628.9|2622.9|2625.1|2619.1|42
1605195600000|2020-11-12 15:40:00|2625.4|2619.4|2622.9|2616.9|2625.4|2619.4|2622.6|2616.6|62
1605195900000|2020-11-12 15:45:00|2622.6|2616.6|2625.1|2619.1|2626.6|2620.6|2621.9|2615.9|61
1605196200000|2020-11-12 15:50:00|2625.4|2619.4|2627.6|2621.6|2628.4|2622.4|2624.9|2618.9|50
1605196500000|2020-11-12 15:55:00|2627.4|2621.4|2626.9|2620.9|2631.9|2625.9|2622.9|2616.9|205
1605196800000|2020-11-12 16:00:00|2626.4|2620.4|2630.4|2624.4|2630.9|2624.9|2626.4|2620.4|58
1605197100000|2020-11-12 16:05:00|2630.1|2624.1|2631.9|2625.9|2631.9|2625.9|2629.4|2623.4|49
1605197400000|2020-11-12 16:10:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|31
1605197700000|2020-11-12 16:15:00|2631.6|2625.6|2631.6|2625.6|2632.4|2626.4|2631.1|2625.1|22
1605198000000|2020-11-12 16:20:00|2631.4|2625.4|2630.9|2624.9|2631.9|2625.9|2630.4|2624.4|32
1605198300000|2020-11-12 16:25:00|2630.6|2624.6|2633.1|2627.1|2633.4|2627.4|2629.9|2623.9|63
1605198600000|2020-11-12 16:30:00|2633.4|2627.4|2632.1|2626.1|2633.4|2627.4|2631.4|2625.4|31
1605198900000|2020-11-12 16:35:00|2632.4|2626.4|2630.6|2624.6|2632.6|2626.6|2630.4|2624.4|62
1605199200000|2020-11-12 16:40:00|2630.4|2624.4|2630.4|2624.4|2631.4|2625.4|2629.6|2623.6|80
1605199500000|2020-11-12 16:45:00|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.1|2623.1|11
1605199800000|2020-11-12 16:50:00|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.4|2621.4|28
1605200100000|2020-11-12 16:55:00|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2626.6|2620.6|35
1605200400000|2020-11-12 17:00:00|2628.1|2622.1|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|10
1605200700000|2020-11-12 17:05:00|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|2
1605201000000|2020-11-12 17:10:00|2630.4|2624.4|2631.9|2625.9|2632.9|2626.9|2630.4|2624.4|18
1605201600000|2020-11-12 17:20:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1605201900000|2020-11-12 17:25:00|2632.1|2626.1|2633.1|2627.1|2634.4|2628.4|2631.9|2625.9|15
1605202200000|2020-11-12 17:30:00|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|4
1605202500000|2020-11-12 17:35:00|2633.4|2627.4|2631.9|2625.9|2633.6|2627.6|2631.9|2625.9|14
1605202800000|2020-11-12 17:40:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2630.1|2624.1|18
1605203100000|2020-11-12 17:45:00|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|4
1605203400000|2020-11-12 17:50:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2629.4|2623.4|12
1605203700000|2020-11-12 17:55:00|2631.5|2625.5|2631.9|2625.9|2631.9|2625.9|2630|2624|14
1605229200000|2020-11-13 01:00:00|2620.4|2614.4|2618.1|2612.1|2620.9|2614.9|2617.4|2611.4|59
1605229500000|2020-11-13 01:05:00|2618.6|2612.6|2612.9|2606.9|2619.1|2613.1|2610.9|2604.9|108
1605229800000|2020-11-13 01:10:00|2612.6|2606.6|2616.1|2610.1|2617.4|2611.4|2612.1|2606.1|74
1605230100000|2020-11-13 01:15:00|2615.9|2609.9|2620.6|2614.6|2620.6|2614.6|2615.4|2609.4|56
1605230400000|2020-11-13 01:20:00|2620.4|2614.4|2618.9|2612.9|2620.4|2614.4|2618.9|2612.9|20
1605230700000|2020-11-13 01:25:00|2619.1|2613.1|2617.6|2611.6|2619.1|2613.1|2617.6|2611.6|29
1605231000000|2020-11-13 01:30:00|2617.4|2611.4|2614.9|2608.9|2617.9|2611.9|2614.1|2608.1|77
1605231300000|2020-11-13 01:35:00|2614.6|2608.6|2613.1|2607.1|2615.4|2609.4|2612.4|2606.4|50
1605231600000|2020-11-13 01:40:00|2612.9|2606.9|2615.6|2609.6|2616.4|2610.4|2612.6|2606.6|27
1605231900000|2020-11-13 01:45:00|2615.4|2609.4|2617.1|2611.1|2617.1|2611.1|2614.9|2608.9|18
1605232200000|2020-11-13 01:50:00|2616.9|2610.9|2614.9|2608.9|2616.9|2610.9|2614.4|2608.4|39
1605232500000|2020-11-13 01:55:00|2614.6|2608.6|2614.4|2608.4|2615.4|2609.4|2613.4|2607.4|21
1605232800000|2020-11-13 02:00:00|2614.1|2608.1|2613.6|2607.6|2614.6|2608.6|2613.6|2607.6|26
1605233100000|2020-11-13 02:05:00|2614.1|2608.1|2613.6|2607.6|2614.9|2608.9|2613.6|2607.6|17
1605233400000|2020-11-13 02:10:00|2613.9|2607.9|2615.9|2609.9|2615.9|2609.9|2612.9|2606.9|30
1605233700000|2020-11-13 02:15:00|2616.1|2610.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|4
1605234300000|2020-11-13 02:25:00|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|4
1605234600000|2020-11-13 02:30:00|2617.1|2611.1|2613.4|2607.4|2617.1|2611.1|2612.4|2606.4|82
1605234900000|2020-11-13 02:35:00|2613.1|2607.1|2610.4|2604.4|2613.1|2607.1|2610.4|2604.4|41
1605235200000|2020-11-13 02:40:00|2610.1|2604.1|2609.6|2603.6|2611.6|2605.6|2608.9|2602.9|29
1605235500000|2020-11-13 02:45:00|2609.4|2603.4|2610.4|2604.4|2612.1|2606.1|2609.4|2603.4|31
1605235800000|2020-11-13 02:50:00|2610.6|2604.6|2613.6|2607.6|2614.9|2608.9|2610.6|2604.6|22
1605236100000|2020-11-13 02:55:00|2613.9|2607.9|2616.4|2610.4|2617.4|2611.4|2613.9|2607.9|26
1605236400000|2020-11-13 03:00:00|2616.9|2610.9|2618.6|2612.6|2618.9|2612.9|2616.6|2610.6|15
1605236700000|2020-11-13 03:05:00|2618.4|2612.4|2615.9|2609.9|2618.4|2612.4|2615.9|2609.9|24
1605237000000|2020-11-13 03:10:00|2615.4|2609.4|2613.9|2607.9|2615.9|2609.9|2613.9|2607.9|17
1605237300000|2020-11-13 03:15:00|2614.1|2608.1|2616.1|2610.1|2616.6|2610.6|2614.1|2608.1|15
1605237600000|2020-11-13 03:20:00|2616.4|2610.4|2616.9|2610.9|2617.1|2611.1|2616.4|2610.4|5
1605237900000|2020-11-13 03:25:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|6
1605238200000|2020-11-13 03:30:00|2617.1|2611.1|2616.1|2610.1|2617.9|2611.9|2616.1|2610.1|10
1605238500000|2020-11-13 03:35:00|2616.4|2610.4|2617.1|2611.1|2617.6|2611.6|2616.4|2610.4|8
1605239100000|2020-11-13 03:45:00|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1605239400000|2020-11-13 03:50:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1605239700000|2020-11-13 03:55:00|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1605240000000|2020-11-13 04:00:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1605240600000|2020-11-13 04:10:00|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1605244200000|2020-11-13 05:10:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1605245400000|2020-11-13 05:30:00|2616.6|2610.6|2619.1|2613.1|2619.6|2613.6|2616.4|2610.4|28
1605245700000|2020-11-13 05:35:00|2619.6|2613.6|2620.4|2614.4|2621.4|2615.4|2619.6|2613.6|22
1605246000000|2020-11-13 05:40:00|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2618.9|2612.9|12
1605246300000|2020-11-13 05:45:00|2619.4|2613.4|2619.9|2613.9|2621.4|2615.4|2618.9|2612.9|35
1605246600000|2020-11-13 05:50:00|2620.1|2614.1|2623.1|2617.1|2623.6|2617.6|2620.1|2614.1|26
1605246900000|2020-11-13 05:55:00|2623.4|2617.4|2623.1|2617.1|2624.6|2618.6|2622.9|2616.9|41
1605247200000|2020-11-13 06:00:00|2622.9|2616.9|2624.1|2618.1|2624.4|2618.4|2620.6|2614.6|42
1605247500000|2020-11-13 06:05:00|2623.9|2617.9|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|22
1605247800000|2020-11-13 06:10:00|2623.6|2617.6|2621.6|2615.6|2623.9|2617.9|2621.1|2615.1|13
1605248100000|2020-11-13 06:15:00|2621.9|2615.9|2619.1|2613.1|2621.9|2615.9|2619.1|2613.1|19
1605248400000|2020-11-13 06:20:00|2619.4|2613.4|2620.6|2614.6|2621.1|2615.1|2619.4|2613.4|13
1605248700000|2020-11-13 06:25:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|4
1605249000000|2020-11-13 06:30:00|2622.1|2616.1|2626.9|2620.9|2626.9|2620.9|2622.1|2616.1|27
1605249300000|2020-11-13 06:35:00|2627.1|2621.1|2627.9|2621.9|2628.9|2622.9|2626.4|2620.4|39
1605249600000|2020-11-13 06:40:00|2628.4|2622.4|2629.9|2623.9|2630.4|2624.4|2627.9|2621.9|43
1605249900000|2020-11-13 06:45:00|2630.1|2624.1|2631.4|2625.4|2633.6|2627.6|2629.9|2623.9|57
1605250200000|2020-11-13 06:50:00|2631.6|2625.6|2627.1|2621.1|2631.9|2625.9|2626.9|2620.9|51
1605250500000|2020-11-13 06:55:00|2627.4|2621.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|41
1605250800000|2020-11-13 07:00:00|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|6
1605251100000|2020-11-13 07:05:00|2627.1|2621.1|2628.6|2622.6|2629.6|2623.6|2626.6|2620.6|24
1605251400000|2020-11-13 07:10:00|2628.9|2622.9|2630.1|2624.1|2631.4|2625.4|2628.9|2622.9|17
1605251700000|2020-11-13 07:15:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|13
1605252000000|2020-11-13 07:20:00|2630.6|2624.6|2633.6|2627.6|2634.1|2628.1|2630.6|2624.6|17
1605252300000|2020-11-13 07:25:00|2632.9|2626.9|2633.1|2627.1|2633.4|2627.4|2632.1|2626.1|5
1605252600000|2020-11-13 07:30:00|2632.9|2626.9|2630.9|2624.9|2632.9|2626.9|2630.6|2624.6|20
1605252900000|2020-11-13 07:35:00|2631.1|2625.1|2628.1|2622.1|2631.1|2625.1|2627.6|2621.6|9
1605253200000|2020-11-13 07:40:00|2627.9|2621.9|2626.4|2620.4|2627.9|2621.9|2624.4|2618.4|25
1605253500000|2020-11-13 07:45:00|2626.1|2620.1|2629.6|2623.6|2629.6|2623.6|2626.1|2620.1|11
1605253800000|2020-11-13 07:50:00|2629.4|2623.4|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|7
1605254100000|2020-11-13 07:55:00|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|5
1605254400000|2020-11-13 08:00:00|2630.1|2624.1|2634.9|2628.9|2636.1|2630.1|2630.1|2624.1|65
1605254700000|2020-11-13 08:05:00|2634.6|2628.6|2635.6|2629.6|2635.9|2629.9|2633.4|2627.4|48
1605255000000|2020-11-13 08:10:00|2635.1|2629.1|2636.9|2630.9|2638.1|2632.1|2635.1|2629.1|32
1605255300000|2020-11-13 08:15:00|2636.1|2630.1|2633.1|2627.1|2636.1|2630.1|2632.6|2626.6|38
1605255600000|2020-11-13 08:20:00|2632.9|2626.9|2634.1|2628.1|2634.1|2628.1|2631.4|2625.4|31
1605255900000|2020-11-13 08:25:00|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2631.1|2625.1|33
1605256200000|2020-11-13 08:30:00|2634.4|2628.4|2637.6|2631.6|2637.6|2631.6|2633.9|2627.9|38
1605256500000|2020-11-13 08:35:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2635.9|2629.9|19
1605256800000|2020-11-13 08:40:00|2637.6|2631.6|2635.6|2629.6|2637.6|2631.6|2635.6|2629.6|23
1605257100000|2020-11-13 08:45:00|2635.4|2629.4|2633.1|2627.1|2635.4|2629.4|2631.9|2625.9|19
1605257400000|2020-11-13 08:50:00|2632.4|2626.4|2631.4|2625.4|2633.9|2627.9|2631.4|2625.4|14
1605257700000|2020-11-13 08:55:00|2631.1|2625.1|2631.1|2625.1|2631.9|2625.9|2630.4|2624.4|27
1605258000000|2020-11-13 09:00:00|2631.4|2625.4|2636.6|2630.6|2636.9|2630.9|2630.9|2624.9|52
1605258300000|2020-11-13 09:05:00|2636.9|2630.9|2633.4|2627.4|2637.4|2631.4|2633.4|2627.4|29
1605258600000|2020-11-13 09:10:00|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2629.6|2623.6|49
1605258900000|2020-11-13 09:15:00|2631.9|2625.9|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|19
1605259200000|2020-11-13 09:20:00|2631.4|2625.4|2633.1|2627.1|2634.4|2628.4|2631.4|2625.4|32
1605259500000|2020-11-13 09:25:00|2633.4|2627.4|2631.9|2625.9|2634.1|2628.1|2631.6|2625.6|23
1605259800000|2020-11-13 09:30:00|2632.1|2626.1|2631.9|2625.9|2634.1|2628.1|2631.6|2625.6|42
1605260100000|2020-11-13 09:35:00|2632.1|2626.1|2630.9|2624.9|2632.4|2626.4|2630.4|2624.4|19
1605260400000|2020-11-13 09:40:00|2630.6|2624.6|2630.4|2624.4|2631.1|2625.1|2629.4|2623.4|24
1605260700000|2020-11-13 09:45:00|2630.6|2624.6|2631.6|2625.6|2631.9|2625.9|2630.1|2624.1|19
1605261000000|2020-11-13 09:50:00|2631.4|2625.4|2632.6|2626.6|2633.1|2627.1|2630.9|2624.9|36
1605261300000|2020-11-13 09:55:00|2633.4|2627.4|2634.9|2628.9|2635.9|2629.9|2632.9|2626.9|44
1605261600000|2020-11-13 10:00:00|2634.6|2628.6|2632.9|2626.9|2636.4|2630.4|2630.1|2624.1|62
1605261900000|2020-11-13 10:05:00|2632.6|2626.6|2631.9|2625.9|2633.1|2627.1|2631.4|2625.4|31
1605262200000|2020-11-13 10:10:00|2631.6|2625.6|2631.9|2625.9|2632.9|2626.9|2631.6|2625.6|27
1605262500000|2020-11-13 10:15:00|2631.6|2625.6|2631.4|2625.4|2632.6|2626.6|2630.1|2624.1|34
1605262800000|2020-11-13 10:20:00|2631.6|2625.6|2630.1|2624.1|2632.1|2626.1|2629.1|2623.1|42
1605263100000|2020-11-13 10:25:00|2629.9|2623.9|2630.1|2624.1|2631.9|2625.9|2629.9|2623.9|29
1605263400000|2020-11-13 10:30:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2628.4|2622.4|15
1605263700000|2020-11-13 10:35:00|2629.6|2623.6|2631.1|2625.1|2631.6|2625.6|2629.6|2623.6|22
1605264000000|2020-11-13 10:40:00|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.6|2624.6|15
1605264300000|2020-11-13 10:45:00|2631.6|2625.6|2630.1|2624.1|2632.4|2626.4|2629.6|2623.6|14
1605264600000|2020-11-13 10:50:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|28
1605264900000|2020-11-13 10:55:00|2629.9|2623.9|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|26
1605265200000|2020-11-13 11:00:00|2629.6|2623.6|2626.9|2620.9|2629.9|2623.9|2626.6|2620.6|22
1605265500000|2020-11-13 11:05:00|2626.6|2620.6|2628.6|2622.6|2629.1|2623.1|2625.6|2619.6|34
1605265800000|2020-11-13 11:10:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|8
1605266100000|2020-11-13 11:15:00|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.1|2621.1|13
1605266400000|2020-11-13 11:20:00|2627.9|2621.9|2627.4|2621.4|2628.4|2622.4|2626.9|2620.9|21
1605266700000|2020-11-13 11:25:00|2627.6|2621.6|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|12
1605267000000|2020-11-13 11:30:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|16
1605267300000|2020-11-13 11:35:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|7
1605267600000|2020-11-13 11:40:00|2628.9|2622.9|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|19
1605267900000|2020-11-13 11:45:00|2627.4|2621.4|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|8
1605268200000|2020-11-13 11:50:00|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2629.1|2623.1|20
1605268500000|2020-11-13 11:55:00|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2629.9|2623.9|14
1605268800000|2020-11-13 12:00:00|2630.4|2624.4|2629.9|2623.9|2630.9|2624.9|2629.6|2623.6|13
1605269100000|2020-11-13 12:05:00|2630.1|2624.1|2630.9|2624.9|2632.1|2626.1|2629.4|2623.4|28
1605269400000|2020-11-13 12:10:00|2630.6|2624.6|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|28
1605269700000|2020-11-13 12:15:00|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2629.1|2623.1|24
1605270000000|2020-11-13 12:20:00|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.1|2624.1|14
1605270300000|2020-11-13 12:25:00|2630.9|2624.9|2629.1|2623.1|2630.9|2624.9|2628.6|2622.6|26
1605270600000|2020-11-13 12:30:00|2629.4|2623.4|2629.6|2623.6|2630.6|2624.6|2629.1|2623.1|31
1605270900000|2020-11-13 12:35:00|2629.9|2623.9|2630.9|2624.9|2631.4|2625.4|2629.9|2623.9|13
1605271200000|2020-11-13 12:40:00|2630.6|2624.6|2629.1|2623.1|2630.9|2624.9|2628.6|2622.6|31
1605271500000|2020-11-13 12:45:00|2629.4|2623.4|2628.1|2622.1|2629.6|2623.6|2626.9|2620.9|33
1605271800000|2020-11-13 12:50:00|2627.9|2621.9|2628.6|2622.6|2630.4|2624.4|2627.1|2621.1|77
1605272100000|2020-11-13 12:55:00|2628.4|2622.4|2631.1|2625.1|2632.1|2626.1|2628.1|2622.1|37
1605272400000|2020-11-13 13:00:00|2631.4|2625.4|2641.9|2635.9|2642.1|2636.1|2631.4|2625.4|158
1605272700000|2020-11-13 13:05:00|2642.1|2636.1|2642.1|2636.1|2643.9|2637.9|2641.4|2635.4|81
1605273000000|2020-11-13 13:10:00|2642.4|2636.4|2641.6|2635.6|2644.4|2638.4|2641.6|2635.6|50
1605273300000|2020-11-13 13:15:00|2641.4|2635.4|2643.1|2637.1|2643.6|2637.6|2640.1|2634.1|65
1605273600000|2020-11-13 13:20:00|2643.4|2637.4|2640.6|2634.6|2644.6|2638.6|2640.1|2634.1|94
1605273900000|2020-11-13 13:25:00|2640.9|2634.9|2639.9|2633.9|2642.6|2636.6|2638.1|2632.1|65
1605274200000|2020-11-13 13:30:00|2640.1|2634.1|2638.6|2632.6|2640.9|2634.9|2637.9|2631.9|53
1605274500000|2020-11-13 13:35:00|2638.4|2632.4|2640.6|2634.6|2640.9|2634.9|2636.4|2630.4|60
1605274800000|2020-11-13 13:40:00|2640.9|2634.9|2636.9|2630.9|2641.6|2635.6|2636.9|2630.9|57
1605275100000|2020-11-13 13:45:00|2637.1|2631.1|2639.4|2633.4|2641.1|2635.1|2637.1|2631.1|61
1605275400000|2020-11-13 13:50:00|2639.1|2633.1|2639.4|2633.4|2640.9|2634.9|2638.6|2632.6|59
1605275700000|2020-11-13 13:55:00|2639.6|2633.6|2642.1|2636.1|2642.1|2636.1|2639.1|2633.1|63
1605276000000|2020-11-13 14:00:00|2642.4|2636.4|2641.6|2635.6|2643.1|2637.1|2640.9|2634.9|80
1605276300000|2020-11-13 14:05:00|2641.9|2635.9|2644.1|2638.1|2644.4|2638.4|2640.4|2634.4|74
1605276600000|2020-11-13 14:10:00|2644.4|2638.4|2645.9|2639.9|2646.9|2640.9|2643.4|2637.4|65
1605276900000|2020-11-13 14:15:00|2645.6|2639.6|2644.1|2638.1|2645.6|2639.6|2643.4|2637.4|54
1605277200000|2020-11-13 14:20:00|2644.4|2638.4|2644.9|2638.9|2645.6|2639.6|2643.4|2637.4|49
1605277500000|2020-11-13 14:25:00|2644.6|2638.6|2644.6|2638.6|2646.1|2640.1|2643.6|2637.6|51
1605277800000|2020-11-13 14:30:00|2644.9|2638.9|2642.1|2636.1|2645.9|2639.9|2642.1|2636.1|63
1605278100000|2020-11-13 14:35:00|2642.4|2636.4|2646.9|2640.9|2647.4|2641.4|2642.4|2636.4|75
1605278400000|2020-11-13 14:40:00|2647.1|2641.1|2651.4|2645.4|2652.4|2646.4|2646.9|2640.9|70
1605278700000|2020-11-13 14:45:00|2651.6|2645.6|2655.6|2649.6|2656.4|2650.4|2650.4|2644.4|68
1605279000000|2020-11-13 14:50:00|2655.4|2649.4|2651.6|2645.6|2656.4|2650.4|2651.6|2645.6|106
1605279300000|2020-11-13 14:55:00|2651.4|2645.4|2650.4|2644.4|2653.4|2647.4|2649.9|2643.9|89
1605279600000|2020-11-13 15:00:00|2649.9|2643.9|2656.1|2650.1|2656.1|2650.1|2649.9|2643.9|81
1605279900000|2020-11-13 15:05:00|2656.4|2650.4|2656.9|2650.9|2658.9|2652.9|2654.6|2648.6|99
1605280200000|2020-11-13 15:10:00|2656.6|2650.6|2651.6|2645.6|2656.9|2650.9|2650.4|2644.4|94
1605280500000|2020-11-13 15:15:00|2651.9|2645.9|2648.9|2642.9|2652.1|2646.1|2648.4|2642.4|75
1605280800000|2020-11-13 15:20:00|2648.6|2642.6|2647.1|2641.1|2648.6|2642.6|2645.4|2639.4|105
1605281100000|2020-11-13 15:25:00|2646.9|2640.9|2644.4|2638.4|2648.1|2642.1|2643.4|2637.4|53
1605281400000|2020-11-13 15:30:00|2644.1|2638.1|2640.4|2634.4|2644.4|2638.4|2639.1|2633.1|109
1605281700000|2020-11-13 15:35:00|2640.1|2634.1|2640.1|2634.1|2642.9|2636.9|2637.9|2631.9|108
1605282000000|2020-11-13 15:40:00|2640.4|2634.4|2642.1|2636.1|2642.6|2636.6|2639.1|2633.1|67
1605282300000|2020-11-13 15:45:00|2642.4|2636.4|2643.6|2637.6|2644.4|2638.4|2640.4|2634.4|75
1605282600000|2020-11-13 15:50:00|2643.9|2637.9|2631.1|2625.1|2644.6|2638.6|2630.6|2624.6|147
1605282900000|2020-11-13 15:55:00|2630.9|2624.9|2633.1|2627.1|2634.6|2628.6|2629.9|2623.9|154
1605283200000|2020-11-13 16:00:00|2632.6|2626.6|2635.1|2629.1|2635.9|2629.9|2632.6|2626.6|60
1605283500000|2020-11-13 16:05:00|2634.9|2628.9|2635.9|2629.9|2636.6|2630.6|2634.9|2628.9|39
1605283800000|2020-11-13 16:10:00|2635.6|2629.6|2634.4|2628.4|2635.6|2629.6|2632.9|2626.9|48
1605284100000|2020-11-13 16:15:00|2634.6|2628.6|2635.1|2629.1|2635.9|2629.9|2632.9|2626.9|45
1605284400000|2020-11-13 16:20:00|2634.9|2628.9|2638.4|2632.4|2638.4|2632.4|2634.9|2628.9|31
1605284700000|2020-11-13 16:25:00|2638.1|2632.1|2634.4|2628.4|2638.1|2632.1|2634.4|2628.4|45
1605285000000|2020-11-13 16:30:00|2635.1|2629.1|2634.4|2628.4|2636.4|2630.4|2633.9|2627.9|27
1605285300000|2020-11-13 16:35:00|2635.1|2629.1|2636.6|2630.6|2636.6|2630.6|2634.4|2628.4|34
1605285600000|2020-11-13 16:40:00|2636.9|2630.9|2636.9|2630.9|2638.4|2632.4|2636.9|2630.9|33
1605285900000|2020-11-13 16:45:00|2636.6|2630.6|2638.1|2632.1|2638.1|2632.1|2636.1|2630.1|19
1605286200000|2020-11-13 16:50:00|2638.4|2632.4|2637.6|2631.6|2638.6|2632.6|2637.1|2631.1|16
1605286500000|2020-11-13 16:55:00|2637.9|2631.9|2640.9|2634.9|2640.9|2634.9|2637.4|2631.4|21
1605286800000|2020-11-13 17:00:00|2641.1|2635.1|2641.9|2635.9|2641.9|2635.9|2641.1|2635.1|5
1605287100000|2020-11-13 17:05:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|6
1605287400000|2020-11-13 17:10:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1605287700000|2020-11-13 17:15:00|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|5
1605288000000|2020-11-13 17:20:00|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|5
1605288300000|2020-11-13 17:25:00|2641.9|2635.9|2641.1|2635.1|2641.9|2635.9|2640.9|2634.9|22
1605288600000|2020-11-13 17:30:00|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|24
1605288900000|2020-11-13 17:35:00|2642.4|2636.4|2644.4|2638.4|2644.4|2638.4|2642.4|2636.4|6
1605289500000|2020-11-13 17:45:00|2645.6|2639.6|2647.6|2641.6|2647.6|2641.6|2645.6|2639.6|19
1605289800000|2020-11-13 17:50:00|2647.9|2641.9|2649.1|2643.1|2649.4|2643.4|2647.6|2641.6|32
1605290100000|2020-11-13 17:55:00|2649.3|2643.3|2649.1|2643.1|2649.4|2643.4|2648.5|2642.5|12
1605488400000|2020-11-16 01:00:00|2648.8|2637.5|2644.4|2638.4|2648.8|2640.6|2642.6|2636.6|34
1605488700000|2020-11-16 01:05:00|2644.1|2638.1|2644.9|2638.9|2645.6|2639.6|2640.9|2634.9|107
1605489000000|2020-11-16 01:10:00|2645.1|2639.1|2651.1|2645.1|2651.1|2645.1|2645.1|2639.1|78
1605489300000|2020-11-16 01:15:00|2650.6|2644.6|2655.4|2649.4|2655.9|2649.9|2650.4|2644.4|65
1605489600000|2020-11-16 01:20:00|2654.9|2648.9|2659.6|2653.6|2660.6|2654.6|2654.9|2648.9|59
1605489900000|2020-11-16 01:25:00|2659.4|2653.4|2656.1|2650.1|2659.4|2653.4|2654.1|2648.1|49
1605490200000|2020-11-16 01:30:00|2656.4|2650.4|2656.4|2650.4|2657.1|2651.1|2653.4|2647.4|101
1605490500000|2020-11-16 01:35:00|2656.6|2650.6|2656.9|2650.9|2658.9|2652.9|2656.4|2650.4|75
1605490800000|2020-11-16 01:40:00|2657.4|2651.4|2657.4|2651.4|2657.9|2651.9|2656.6|2650.6|59
1605491100000|2020-11-16 01:45:00|2657.1|2651.1|2658.1|2652.1|2659.1|2653.1|2654.4|2648.4|80
1605491400000|2020-11-16 01:50:00|2658.6|2652.6|2662.1|2656.1|2662.4|2656.4|2658.6|2652.6|52
1605491700000|2020-11-16 01:55:00|2662.4|2656.4|2663.9|2657.9|2668.8|2662.8|2662.1|2656.1|43
1605492000000|2020-11-16 02:00:00|2664.1|2658.1|2669.6|2663.6|2670.6|2664.6|2664.1|2658.1|102
1605492300000|2020-11-16 02:05:00|2669.1|2663.1|2676.6|2670.6|2678.4|2672.4|2668.6|2662.6|124
1605492600000|2020-11-16 02:10:00|2677.4|2671.4|2678.4|2672.4|2680.1|2674.1|2674.9|2668.9|98
1605492900000|2020-11-16 02:15:00|2678.1|2672.1|2671.6|2665.6|2678.1|2672.1|2671.6|2665.6|12
1605493200000|2020-11-16 02:20:00|2672.1|2666.1|2672.9|2666.9|2673.4|2667.4|2671.6|2665.6|11
1605493500000|2020-11-16 02:25:00|2673.1|2667.1|2668.4|2662.4|2673.4|2667.4|2667.1|2661.1|13
1605493800000|2020-11-16 02:30:00|2667.9|2661.9|2677.4|2671.4|2679.1|2673.1|2667.9|2661.9|95
1605494100000|2020-11-16 02:35:00|2676.9|2670.9|2676.4|2670.4|2677.6|2671.6|2674.9|2668.9|20
1605494400000|2020-11-16 02:40:00|2676.1|2670.1|2673.6|2667.6|2676.4|2670.4|2672.1|2666.1|43
1605494700000|2020-11-16 02:45:00|2673.9|2667.9|2673.1|2667.1|2674.6|2668.6|2672.9|2666.9|18
1605495000000|2020-11-16 02:50:00|2673.4|2667.4|2673.6|2667.6|2675.6|2669.6|2673.4|2667.4|43
1605495300000|2020-11-16 02:55:00|2673.4|2667.4|2675.6|2669.6|2676.4|2670.4|2672.9|2666.9|33
1605495600000|2020-11-16 03:00:00|2675.9|2669.9|2675.1|2669.1|2676.9|2670.9|2674.9|2668.9|32
1605495900000|2020-11-16 03:05:00|2674.9|2668.9|2673.9|2667.9|2674.9|2668.9|2671.9|2665.9|39
1605496200000|2020-11-16 03:10:00|2673.6|2667.6|2671.1|2665.1|2674.1|2668.1|2669.9|2663.9|51
1605496500000|2020-11-16 03:15:00|2671.6|2665.6|2671.9|2665.9|2674.1|2668.1|2670.6|2664.6|43
1605496800000|2020-11-16 03:20:00|2672.1|2666.1|2675.6|2669.6|2676.1|2670.1|2672.1|2666.1|37
1605497100000|2020-11-16 03:25:00|2675.1|2669.1|2673.4|2667.4|2675.4|2669.4|2672.9|2666.9|70
1605497400000|2020-11-16 03:30:00|2673.1|2667.1|2671.6|2665.6|2673.1|2667.1|2671.6|2665.6|8
1605497700000|2020-11-16 03:35:00|2671.4|2665.4|2669.6|2663.6|2671.4|2665.4|2669.4|2663.4|6
1605498000000|2020-11-16 03:40:00|2669.4|2663.4|2668.4|2662.4|2669.4|2663.4|2668.4|2662.4|3
1605498600000|2020-11-16 03:50:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1605499800000|2020-11-16 04:10:00|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2667.6|2661.6|4
1605500100000|2020-11-16 04:15:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2666.4|2660.4|7
1605500400000|2020-11-16 04:20:00|2667.9|2661.9|2668.6|2662.6|2668.9|2662.9|2667.9|2661.9|3
1605501300000|2020-11-16 04:35:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1605501600000|2020-11-16 04:40:00|2669.1|2663.1|2669.4|2663.4|2670.4|2664.4|2669.1|2663.1|5
1605501900000|2020-11-16 04:45:00|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|2
1605502200000|2020-11-16 04:50:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1605502800000|2020-11-16 05:00:00|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|2
1605503100000|2020-11-16 05:05:00|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1605503400000|2020-11-16 05:10:00|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|2
1605503700000|2020-11-16 05:15:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|4
1605504300000|2020-11-16 05:25:00|2669.6|2663.6|2668.9|2662.9|2669.6|2663.6|2668.6|2662.6|4
1605504600000|2020-11-16 05:30:00|2668.6|2662.6|2668.4|2662.4|2669.9|2663.9|2666.9|2660.9|80
1605504900000|2020-11-16 05:35:00|2668.6|2662.6|2668.4|2662.4|2671.1|2665.1|2668.4|2662.4|98
1605505200000|2020-11-16 05:40:00|2668.6|2662.6|2669.6|2663.6|2670.9|2664.9|2668.6|2662.6|34
1605505500000|2020-11-16 05:45:00|2669.4|2663.4|2664.9|2658.9|2669.4|2663.4|2664.4|2658.4|48
1605505800000|2020-11-16 05:50:00|2664.6|2658.6|2667.6|2661.6|2668.1|2662.1|2664.4|2658.4|47
1605506100000|2020-11-16 05:55:00|2667.9|2661.9|2669.9|2663.9|2670.9|2664.9|2667.9|2661.9|36
1605506400000|2020-11-16 06:00:00|2670.1|2664.1|2669.4|2663.4|2670.6|2664.6|2667.9|2661.9|34
1605506700000|2020-11-16 06:05:00|2669.9|2663.9|2667.4|2661.4|2669.9|2663.9|2666.9|2660.9|38
1605507000000|2020-11-16 06:10:00|2667.6|2661.6|2668.4|2662.4|2668.6|2662.6|2666.6|2660.6|32
1605507300000|2020-11-16 06:15:00|2668.6|2662.6|2670.4|2664.4|2670.6|2664.6|2668.6|2662.6|65
1605507600000|2020-11-16 06:20:00|2670.6|2664.6|2670.6|2664.6|2671.6|2665.6|2670.4|2664.4|44
1605507900000|2020-11-16 06:25:00|2670.9|2664.9|2671.4|2665.4|2673.1|2667.1|2669.9|2663.9|51
1605508200000|2020-11-16 06:30:00|2671.6|2665.6|2669.1|2663.1|2672.1|2666.1|2668.4|2662.4|50
1605508500000|2020-11-16 06:35:00|2668.9|2662.9|2670.9|2664.9|2670.9|2664.9|2668.9|2662.9|36
1605508800000|2020-11-16 06:40:00|2671.1|2665.1|2672.6|2666.6|2673.1|2667.1|2671.1|2665.1|22
1605509100000|2020-11-16 06:45:00|2672.9|2666.9|2673.1|2667.1|2673.6|2667.6|2671.9|2665.9|58
1605509400000|2020-11-16 06:50:00|2673.4|2667.4|2670.6|2664.6|2674.1|2668.1|2670.6|2664.6|69
1605509700000|2020-11-16 06:55:00|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2667.4|2661.4|33
1605510000000|2020-11-16 07:00:00|2669.9|2663.9|2666.1|2660.1|2669.9|2663.9|2664.6|2658.6|36
1605510300000|2020-11-16 07:05:00|2667.1|2661.1|2664.6|2658.6|2668.1|2662.1|2664.6|2658.6|27
1605510600000|2020-11-16 07:10:00|2664.9|2658.9|2664.1|2658.1|2666.4|2660.4|2662.1|2656.1|24
1605510900000|2020-11-16 07:15:00|2663.9|2657.9|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|9
1605511200000|2020-11-16 07:20:00|2664.1|2658.1|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|8
1605511500000|2020-11-16 07:25:00|2664.9|2658.9|2663.4|2657.4|2665.1|2659.1|2663.1|2657.1|14
1605511800000|2020-11-16 07:30:00|2663.6|2657.6|2665.9|2659.9|2665.9|2659.9|2662.1|2656.1|17
1605512100000|2020-11-16 07:35:00|2666.1|2660.1|2668.1|2662.1|2669.6|2663.6|2666.1|2660.1|20
1605512400000|2020-11-16 07:40:00|2667.6|2661.6|2669.6|2663.6|2669.6|2663.6|2667.1|2661.1|17
1605512700000|2020-11-16 07:45:00|2669.4|2663.4|2669.9|2663.9|2670.1|2664.1|2668.9|2662.9|9
1605513000000|2020-11-16 07:50:00|2670.1|2664.1|2670.4|2664.4|2672.1|2666.1|2670.1|2664.1|12
1605513300000|2020-11-16 07:55:00|2670.1|2664.1|2669.6|2663.6|2670.6|2664.6|2668.1|2662.1|35
1605513600000|2020-11-16 08:00:00|2669.1|2663.1|2674.1|2668.1|2675.9|2669.9|2668.1|2662.1|57
1605513900000|2020-11-16 08:05:00|2673.9|2667.9|2674.6|2668.6|2675.6|2669.6|2673.6|2667.6|45
1605514200000|2020-11-16 08:10:00|2674.9|2668.9|2670.9|2664.9|2675.6|2669.6|2670.4|2664.4|72
1605514500000|2020-11-16 08:15:00|2670.6|2664.6|2672.9|2666.9|2673.9|2667.9|2669.9|2663.9|69
1605514800000|2020-11-16 08:20:00|2672.6|2666.6|2667.6|2661.6|2672.6|2666.6|2667.6|2661.6|55
1605515100000|2020-11-16 08:25:00|2667.9|2661.9|2668.1|2662.1|2669.4|2663.4|2666.9|2660.9|62
1605515400000|2020-11-16 08:30:00|2668.4|2662.4|2671.6|2665.6|2673.1|2667.1|2668.4|2662.4|56
1605515700000|2020-11-16 08:35:00|2671.4|2665.4|2667.1|2661.1|2672.6|2666.6|2667.1|2661.1|38
1605516000000|2020-11-16 08:40:00|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2665.4|2659.4|28
1605516300000|2020-11-16 08:45:00|2667.4|2661.4|2665.6|2659.6|2667.9|2661.9|2664.1|2658.1|27
1605516600000|2020-11-16 08:50:00|2665.4|2659.4|2662.1|2656.1|2665.4|2659.4|2661.4|2655.4|42
1605516900000|2020-11-16 08:55:00|2662.4|2656.4|2667.1|2661.1|2668.1|2662.1|2661.4|2655.4|54
1605517200000|2020-11-16 09:00:00|2666.9|2660.9|2668.6|2662.6|2668.9|2662.9|2666.6|2660.6|33
1605517500000|2020-11-16 09:05:00|2668.9|2662.9|2667.4|2661.4|2668.9|2662.9|2665.1|2659.1|44
1605517800000|2020-11-16 09:10:00|2667.6|2661.6|2665.6|2659.6|2667.6|2661.6|2664.4|2658.4|57
1605518100000|2020-11-16 09:15:00|2665.9|2659.9|2663.1|2657.1|2666.6|2660.6|2662.9|2656.9|29
1605518400000|2020-11-16 09:20:00|2663.4|2657.4|2663.4|2657.4|2664.4|2658.4|2661.6|2655.6|35
1605518700000|2020-11-16 09:25:00|2663.6|2657.6|2664.4|2658.4|2665.9|2659.9|2663.6|2657.6|40
1605519000000|2020-11-16 09:30:00|2664.6|2658.6|2668.6|2662.6|2668.6|2662.6|2664.6|2658.6|55
1605519300000|2020-11-16 09:35:00|2668.4|2662.4|2668.6|2662.6|2668.9|2662.9|2667.1|2661.1|43
1605519600000|2020-11-16 09:40:00|2668.9|2662.9|2667.6|2661.6|2668.9|2662.9|2667.1|2661.1|27
1605519900000|2020-11-16 09:45:00|2667.4|2661.4|2668.9|2662.9|2668.9|2662.9|2666.9|2660.9|31
1605520200000|2020-11-16 09:50:00|2668.1|2662.1|2668.6|2662.6|2668.6|2662.6|2666.6|2660.6|21
1605520500000|2020-11-16 09:55:00|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2667.6|2661.6|18
1605520800000|2020-11-16 10:00:00|2668.4|2662.4|2669.4|2663.4|2671.6|2665.6|2668.4|2662.4|32
1605521100000|2020-11-16 10:05:00|2669.1|2663.1|2670.4|2664.4|2673.1|2667.1|2669.1|2663.1|33
1605521400000|2020-11-16 10:10:00|2670.6|2664.6|2670.1|2664.1|2670.9|2664.9|2669.6|2663.6|27
1605521700000|2020-11-16 10:15:00|2670.4|2664.4|2668.4|2662.4|2672.1|2666.1|2668.4|2662.4|21
1605522000000|2020-11-16 10:20:00|2668.6|2662.6|2667.4|2661.4|2670.6|2664.6|2666.4|2660.4|18
1605522300000|2020-11-16 10:25:00|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|4
1605522600000|2020-11-16 10:30:00|2667.6|2661.6|2668.1|2662.1|2669.1|2663.1|2666.4|2660.4|31
1605522900000|2020-11-16 10:35:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2666.6|2660.6|32
1605523200000|2020-11-16 10:40:00|2668.1|2662.1|2667.4|2661.4|2669.1|2663.1|2666.9|2660.9|12
1605523500000|2020-11-16 10:45:00|2666.9|2660.9|2665.9|2659.9|2666.9|2660.9|2664.9|2658.9|21
1605523800000|2020-11-16 10:50:00|2666.1|2660.1|2668.1|2662.1|2668.6|2662.6|2665.6|2659.6|23
1605524100000|2020-11-16 10:55:00|2668.4|2662.4|2670.1|2664.1|2670.1|2664.1|2668.4|2662.4|15
1605524400000|2020-11-16 11:00:00|2669.6|2663.6|2672.1|2666.1|2672.1|2666.1|2668.1|2662.1|49
1605524700000|2020-11-16 11:05:00|2671.9|2665.9|2672.1|2666.1|2672.4|2666.4|2671.4|2665.4|18
1605525000000|2020-11-16 11:10:00|2672.4|2666.4|2673.4|2667.4|2673.4|2667.4|2672.4|2666.4|23
1605525300000|2020-11-16 11:15:00|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2673.1|2667.1|12
1605525600000|2020-11-16 11:20:00|2673.6|2667.6|2675.4|2669.4|2675.6|2669.6|2673.4|2667.4|20
1605525900000|2020-11-16 11:25:00|2675.6|2669.6|2674.9|2668.9|2675.6|2669.6|2674.6|2668.6|10
1605526200000|2020-11-16 11:30:00|2674.1|2668.1|2670.9|2664.9|2674.1|2668.1|2670.9|2664.9|31
1605526500000|2020-11-16 11:35:00|2670.6|2664.6|2670.1|2664.1|2671.1|2665.1|2669.9|2663.9|15
1605526800000|2020-11-16 11:40:00|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|11
1605527100000|2020-11-16 11:45:00|2669.9|2663.9|2671.9|2665.9|2672.1|2666.1|2669.9|2663.9|14
1605527400000|2020-11-16 11:50:00|2672.1|2666.1|2671.4|2665.4|2674.1|2668.1|2669.6|2663.6|47
1605527700000|2020-11-16 11:55:00|2671.6|2665.6|2675|2669|2675.4|2669.4|2671.6|2665.6|128
1605528000000|2020-11-16 12:00:00|2674.8|2668.8|2675.8|2669.8|2676|2670|2673.5|2667.5|70
1605528300000|2020-11-16 12:05:00|2676|2670|2675.3|2669.3|2676.3|2670.3|2675.3|2669.3|27
1605528600000|2020-11-16 12:10:00|2675.5|2669.5|2675.3|2669.3|2676|2670|2674.3|2668.3|40
1605528900000|2020-11-16 12:15:00|2675.5|2669.5|2674.3|2668.3|2676.3|2670.3|2674.3|2668.3|19
1605529200000|2020-11-16 12:20:00|2674.5|2668.5|2671.3|2665.3|2674.8|2668.8|2671|2665|33
1605529500000|2020-11-16 12:25:00|2671.5|2665.5|2674.8|2668.8|2675.5|2669.5|2669.8|2663.8|77
1605529800000|2020-11-16 12:30:00|2675|2669|2680|2674|2680|2674|2675|2669|54
1605530100000|2020-11-16 12:35:00|2680.3|2674.3|2679.3|2673.3|2680.8|2674.8|2678.8|2672.8|45
1605530400000|2020-11-16 12:40:00|2678.8|2672.8|2678|2672|2679.5|2673.5|2676.8|2670.8|29
1605530700000|2020-11-16 12:45:00|2677.8|2671.8|2674|2668|2677.8|2671.8|2673.8|2667.8|25
1605531000000|2020-11-16 12:50:00|2673.9|2667.9|2673.6|2667.6|2674.5|2668.5|2670.8|2664.8|117
1605531300000|2020-11-16 12:55:00|2673.9|2667.9|2675.1|2669.1|2676.4|2670.4|2673.9|2667.9|56
1605531600000|2020-11-16 13:00:00|2674.9|2668.9|2678.1|2672.1|2679.1|2673.1|2673.6|2667.6|138
1605531900000|2020-11-16 13:05:00|2677.9|2671.9|2671.4|2665.4|2677.9|2671.9|2669.6|2663.6|144
1605532200000|2020-11-16 13:10:00|2671.6|2665.6|2670.1|2664.1|2671.9|2665.9|2668.9|2662.9|87
1605532500000|2020-11-16 13:15:00|2670.4|2664.4|2670.9|2664.9|2671.1|2665.1|2668.1|2662.1|108
1605532800000|2020-11-16 13:20:00|2670.6|2664.6|2670.9|2664.9|2673.9|2667.9|2669.1|2663.1|108
1605533100000|2020-11-16 13:25:00|2670.6|2664.6|2672.4|2666.4|2672.4|2666.4|2669.9|2663.9|61
1605533400000|2020-11-16 13:30:00|2672.1|2666.1|2673.1|2667.1|2673.6|2667.6|2669.6|2663.6|86
1605533700000|2020-11-16 13:35:00|2672.9|2666.9|2670.4|2664.4|2673.4|2667.4|2670.4|2664.4|48
1605534000000|2020-11-16 13:40:00|2670.6|2664.6|2661.1|2655.1|2670.9|2664.9|2661.1|2655.1|62
1605534300000|2020-11-16 13:45:00|2660.9|2654.9|2662.1|2656.1|2662.1|2656.1|2658.1|2652.1|110
1605534600000|2020-11-16 13:50:00|2662.4|2656.4|2665.1|2659.1|2665.1|2659.1|2661.1|2655.1|42
1605534900000|2020-11-16 13:55:00|2665.4|2659.4|2663.9|2657.9|2667.1|2661.1|2663.4|2657.4|64
1605535200000|2020-11-16 14:00:00|2663.6|2657.6|2666.1|2660.1|2666.6|2660.6|2662.9|2656.9|71
1605535500000|2020-11-16 14:05:00|2666.4|2660.4|2670.6|2664.6|2671.4|2665.4|2666.4|2660.4|91
1605535800000|2020-11-16 14:10:00|2670.9|2664.9|2672.4|2666.4|2674.9|2668.9|2670.9|2664.9|58
1605536100000|2020-11-16 14:15:00|2672.6|2666.6|2670.1|2664.1|2674.4|2668.4|2669.1|2663.1|61
1605536400000|2020-11-16 14:20:00|2670.6|2664.6|2668.1|2662.1|2671.9|2665.9|2668.1|2662.1|62
1605536700000|2020-11-16 14:25:00|2668.6|2662.6|2672.6|2666.6|2674.9|2668.9|2668.1|2662.1|75
1605537000000|2020-11-16 14:30:00|2672.4|2666.4|2671.4|2665.4|2673.9|2667.9|2670.9|2664.9|80
1605537300000|2020-11-16 14:35:00|2671.1|2665.1|2673.6|2667.6|2674.9|2668.9|2671.1|2665.1|52
1605537600000|2020-11-16 14:40:00|2673.9|2667.9|2671.9|2665.9|2675.1|2669.1|2670.6|2664.6|39
1605537900000|2020-11-16 14:45:00|2672.1|2666.1|2671.6|2665.6|2673.9|2667.9|2670.1|2664.1|78
1605538200000|2020-11-16 14:50:00|2671.9|2665.9|2661.9|2655.9|2672.6|2666.6|2661.9|2655.9|69
1605538500000|2020-11-16 14:55:00|2661.6|2655.6|2658.4|2652.4|2662.1|2656.1|2657.6|2651.6|159
1605538800000|2020-11-16 15:00:00|2658.1|2652.1|2665.1|2659.1|2665.1|2659.1|2657.1|2651.1|79
1605539100000|2020-11-16 15:05:00|2664.9|2658.9|2673.6|2667.6|2673.6|2667.6|2663.4|2657.4|83
1605539400000|2020-11-16 15:10:00|2673.9|2667.9|2677.4|2671.4|2678.1|2672.1|2673.4|2667.4|68
1605539700000|2020-11-16 15:15:00|2677.6|2671.6|2677.4|2671.4|2678.1|2672.1|2675.9|2669.9|52
1605540000000|2020-11-16 15:20:00|2677.6|2671.6|2675.9|2669.9|2678.9|2672.9|2674.9|2668.9|55
1605540300000|2020-11-16 15:25:00|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2675.1|2669.1|44
1605540600000|2020-11-16 15:30:00|2677.6|2671.6|2678.9|2672.9|2679.9|2673.9|2677.6|2671.6|75
1605540900000|2020-11-16 15:35:00|2679.1|2673.1|2677.4|2671.4|2680.9|2674.9|2676.9|2670.9|51
1605541200000|2020-11-16 15:40:00|2677.6|2671.6|2675.1|2669.1|2679.6|2673.6|2674.4|2668.4|76
1605541500000|2020-11-16 15:45:00|2675.4|2669.4|2680.9|2674.9|2681.1|2675.1|2675.1|2669.1|85
1605541800000|2020-11-16 15:50:00|2681.1|2675.1|2681.9|2675.9|2681.9|2675.9|2680.4|2674.4|52
1605542100000|2020-11-16 15:55:00|2682.1|2676.1|2683.6|2677.6|2683.9|2677.9|2680.4|2674.4|94
1605542400000|2020-11-16 16:00:00|2683.4|2677.4|2679.4|2673.4|2683.4|2677.4|2679.4|2673.4|49
1605542700000|2020-11-16 16:05:00|2679.6|2673.6|2679.6|2673.6|2681.4|2675.4|2677.9|2671.9|56
1605543000000|2020-11-16 16:10:00|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2678.4|2672.4|59
1605543300000|2020-11-16 16:15:00|2678.9|2672.9|2677.1|2671.1|2679.4|2673.4|2676.1|2670.1|61
1605543600000|2020-11-16 16:20:00|2676.9|2670.9|2676.1|2670.1|2678.1|2672.1|2675.9|2669.9|23
1605543900000|2020-11-16 16:25:00|2676.4|2670.4|2677.6|2671.6|2678.1|2672.1|2676.1|2670.1|44
1605544200000|2020-11-16 16:30:00|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2676.9|2670.9|39
1605544500000|2020-11-16 16:35:00|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2676.4|2670.4|49
1605544800000|2020-11-16 16:40:00|2677.6|2671.6|2679.9|2673.9|2680.1|2674.1|2677.6|2671.6|25
1605545100000|2020-11-16 16:45:00|2680.1|2674.1|2681.1|2675.1|2682.1|2676.1|2680.1|2674.1|16
1605545400000|2020-11-16 16:50:00|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.1|2674.1|11
1605545700000|2020-11-16 16:55:00|2681.1|2675.1|2680.4|2674.4|2681.4|2675.4|2680.4|2674.4|10
1605546000000|2020-11-16 17:00:00|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|3
1605546300000|2020-11-16 17:05:00|2680.4|2674.4|2677.6|2671.6|2680.4|2674.4|2676.1|2670.1|13
1605546600000|2020-11-16 17:10:00|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1605546900000|2020-11-16 17:15:00|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1605547200000|2020-11-16 17:20:00|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|7
1605548100000|2020-11-16 17:35:00|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1605548400000|2020-11-16 17:40:00|2678.1|2672.1|2679.6|2673.6|2679.6|2673.6|2677.9|2671.9|4
1605548700000|2020-11-16 17:45:00|2679.4|2673.4|2677.1|2671.1|2679.6|2673.6|2677.1|2671.1|9
1605549000000|2020-11-16 17:50:00|2678.1|2672.1|2677.6|2671.6|2678.6|2672.6|2677.6|2671.6|7
1605549300000|2020-11-16 17:55:00|2677.8|2671.8|2675.3|2669.3|2677.8|2671.8|2675.3|2669.3|11
1605574800000|2020-11-17 01:00:00|2679.1|2673.1|2677.1|2671.1|2682.1|2676.1|2677.1|2671.1|62
1605575100000|2020-11-17 01:05:00|2677.4|2671.4|2681.4|2675.4|2682.9|2676.9|2677.4|2671.4|70
1605575400000|2020-11-17 01:10:00|2681.6|2675.6|2686.1|2680.1|2687.1|2681.1|2681.6|2675.6|47
1605575700000|2020-11-17 01:15:00|2686.4|2680.4|2681.9|2675.9|2687.4|2681.4|2681.6|2675.6|144
1605576000000|2020-11-17 01:20:00|2681.6|2675.6|2680.4|2674.4|2683.1|2677.1|2680.4|2674.4|58
1605576300000|2020-11-17 01:25:00|2680.9|2674.9|2679.6|2673.6|2682.4|2676.4|2678.4|2672.4|27
1605576600000|2020-11-17 01:30:00|2679.4|2673.4|2678.4|2672.4|2679.4|2673.4|2677.1|2671.1|41
1605576900000|2020-11-17 01:35:00|2678.6|2672.6|2682.9|2676.9|2682.9|2676.9|2678.6|2672.6|98
1605577200000|2020-11-17 01:40:00|2682.6|2676.6|2678.4|2672.4|2682.9|2676.9|2678.4|2672.4|37
1605577500000|2020-11-17 01:45:00|2678.6|2672.6|2681.9|2675.9|2682.1|2676.1|2678.6|2672.6|28
1605577800000|2020-11-17 01:50:00|2681.6|2675.6|2681.9|2675.9|2682.4|2676.4|2680.4|2674.4|24
1605578100000|2020-11-17 01:55:00|2682.1|2676.1|2680.6|2674.6|2682.9|2676.9|2680.6|2674.6|26
1605578400000|2020-11-17 02:00:00|2681.1|2675.1|2681.1|2675.1|2682.9|2676.9|2679.9|2673.9|53
1605578700000|2020-11-17 02:05:00|2680.4|2674.4|2681.4|2675.4|2681.6|2675.6|2679.4|2673.4|21
1605579000000|2020-11-17 02:10:00|2681.6|2675.6|2682.4|2676.4|2682.9|2676.9|2681.6|2675.6|34
1605579300000|2020-11-17 02:15:00|2682.1|2676.1|2681.4|2675.4|2682.6|2676.6|2681.4|2675.4|5
1605579600000|2020-11-17 02:20:00|2681.1|2675.1|2681.4|2675.4|2681.6|2675.6|2680.4|2674.4|8
1605580200000|2020-11-17 02:30:00|2681.6|2675.6|2682.6|2676.6|2682.9|2676.9|2681.6|2675.6|24
1605580500000|2020-11-17 02:35:00|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.1|2676.1|17
1605580800000|2020-11-17 02:40:00|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2681.9|2675.9|13
1605581100000|2020-11-17 02:45:00|2682.6|2676.6|2681.1|2675.1|2682.6|2676.6|2681.1|2675.1|13
1605581400000|2020-11-17 02:50:00|2680.9|2674.9|2677.6|2671.6|2681.1|2675.1|2677.6|2671.6|24
1605581700000|2020-11-17 02:55:00|2677.9|2671.9|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|5
1605582000000|2020-11-17 03:00:00|2677.9|2671.9|2680.6|2674.6|2680.6|2674.6|2677.9|2671.9|18
1605582300000|2020-11-17 03:05:00|2680.1|2674.1|2682.1|2676.1|2682.6|2676.6|2679.6|2673.6|28
1605582600000|2020-11-17 03:10:00|2681.1|2675.1|2679.6|2673.6|2681.1|2675.1|2679.6|2673.6|11
1605582900000|2020-11-17 03:15:00|2679.4|2673.4|2675.1|2669.1|2679.4|2673.4|2675.1|2669.1|49
1605583200000|2020-11-17 03:20:00|2675.4|2669.4|2672.6|2666.6|2677.1|2671.1|2672.1|2666.1|46
1605583500000|2020-11-17 03:25:00|2672.9|2666.9|2669.1|2663.1|2673.4|2667.4|2667.4|2661.4|40
1605583800000|2020-11-17 03:30:00|2667.9|2661.9|2665.9|2659.9|2669.1|2663.1|2665.9|2659.9|17
1605584100000|2020-11-17 03:35:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1605584400000|2020-11-17 03:40:00|2665.6|2659.6|2666.4|2660.4|2666.6|2660.6|2665.1|2659.1|7
1605585000000|2020-11-17 03:50:00|2666.1|2660.1|2665.4|2659.4|2666.1|2660.1|2665.4|2659.4|3
1605585300000|2020-11-17 03:55:00|2665.6|2659.6|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|9
1605585600000|2020-11-17 04:00:00|2665.4|2659.4|2665.9|2659.9|2666.1|2660.1|2665.4|2659.4|8
1605585900000|2020-11-17 04:05:00|2666.1|2660.1|2665.9|2659.9|2666.6|2660.6|2665.9|2659.9|5
1605586500000|2020-11-17 04:15:00|2665.6|2659.6|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|4
1605586800000|2020-11-17 04:20:00|2665.9|2659.9|2667.6|2661.6|2667.6|2661.6|2665.9|2659.9|6
1605587700000|2020-11-17 04:35:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1605588000000|2020-11-17 04:40:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1605588300000|2020-11-17 04:45:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1605589200000|2020-11-17 05:00:00|2668.6|2662.6|2667.9|2661.9|2668.9|2662.9|2667.9|2661.9|4
1605590100000|2020-11-17 05:15:00|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|10
1605590700000|2020-11-17 05:25:00|2666.9|2660.9|2666.1|2660.1|2666.9|2660.9|2666.1|2660.1|4
1605591000000|2020-11-17 05:30:00|2666.4|2660.4|2669.4|2663.4|2670.1|2664.1|2665.6|2659.6|91
1605591300000|2020-11-17 05:35:00|2669.6|2663.6|2670.9|2664.9|2671.6|2665.6|2669.4|2663.4|30
1605591600000|2020-11-17 05:40:00|2671.1|2665.1|2673.4|2667.4|2674.6|2668.6|2671.1|2665.1|52
1605591900000|2020-11-17 05:45:00|2673.6|2667.6|2677.9|2671.9|2677.9|2671.9|2673.6|2667.6|67
1605592200000|2020-11-17 05:50:00|2678.1|2672.1|2680.6|2674.6|2681.6|2675.6|2678.1|2672.1|71
1605592500000|2020-11-17 05:55:00|2681.1|2675.1|2682.6|2676.6|2682.6|2676.6|2680.6|2674.6|38
1605592800000|2020-11-17 06:00:00|2682.1|2676.1|2681.6|2675.6|2682.6|2676.6|2681.4|2675.4|17
1605593100000|2020-11-17 06:05:00|2681.4|2675.4|2682.1|2676.1|2682.4|2676.4|2680.6|2674.6|20
1605593400000|2020-11-17 06:10:00|2682.4|2676.4|2680.4|2674.4|2682.9|2676.9|2679.1|2673.1|44
1605593700000|2020-11-17 06:15:00|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2677.6|2671.6|24
1605594000000|2020-11-17 06:20:00|2678.9|2672.9|2675.4|2669.4|2679.1|2673.1|2674.1|2668.1|57
1605594300000|2020-11-17 06:25:00|2675.6|2669.6|2672.4|2666.4|2676.1|2670.1|2672.4|2666.4|41
1605594600000|2020-11-17 06:30:00|2672.6|2666.6|2671.9|2665.9|2673.1|2667.1|2671.9|2665.9|37
1605594900000|2020-11-17 06:35:00|2671.6|2665.6|2672.6|2666.6|2673.6|2667.6|2671.1|2665.1|23
1605595200000|2020-11-17 06:40:00|2672.9|2666.9|2673.1|2667.1|2674.9|2668.9|2672.9|2666.9|20
1605595500000|2020-11-17 06:45:00|2672.6|2666.6|2671.4|2665.4|2672.6|2666.6|2669.6|2663.6|28
1605595800000|2020-11-17 06:50:00|2671.6|2665.6|2672.1|2666.1|2672.6|2666.6|2671.4|2665.4|24
1605596100000|2020-11-17 06:55:00|2672.4|2666.4|2673.1|2667.1|2674.4|2668.4|2672.4|2666.4|26
1605596400000|2020-11-17 07:00:00|2673.4|2667.4|2673.1|2667.1|2674.1|2668.1|2672.9|2666.9|10
1605596700000|2020-11-17 07:05:00|2673.4|2667.4|2672.4|2666.4|2673.9|2667.9|2672.4|2666.4|9
1605597000000|2020-11-17 07:10:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|8
1605597300000|2020-11-17 07:15:00|2671.9|2665.9|2673.6|2667.6|2674.4|2668.4|2671.9|2665.9|16
1605597600000|2020-11-17 07:20:00|2674.1|2668.1|2672.9|2666.9|2674.1|2668.1|2672.9|2666.9|6
1605597900000|2020-11-17 07:25:00|2673.1|2667.1|2673.4|2667.4|2673.9|2667.9|2673.1|2667.1|8
1605598200000|2020-11-17 07:30:00|2673.1|2667.1|2671.4|2665.4|2673.4|2667.4|2671.4|2665.4|18
1605598500000|2020-11-17 07:35:00|2670.9|2664.9|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|8
1605598800000|2020-11-17 07:40:00|2670.1|2664.1|2669.6|2663.6|2670.4|2664.4|2669.4|2663.4|18
1605599100000|2020-11-17 07:45:00|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1605599400000|2020-11-17 07:50:00|2669.6|2663.6|2670.9|2664.9|2671.1|2665.1|2669.4|2663.4|9
1605599700000|2020-11-17 07:55:00|2671.1|2665.1|2672.9|2666.9|2673.1|2667.1|2671.1|2665.1|10
1605600000000|2020-11-17 08:00:00|2672.6|2666.6|2674.9|2668.9|2676.1|2670.1|2669.1|2663.1|83
1605600300000|2020-11-17 08:05:00|2674.6|2668.6|2679.1|2673.1|2679.1|2673.1|2674.6|2668.6|64
1605600600000|2020-11-17 08:10:00|2678.9|2672.9|2681.1|2675.1|2681.9|2675.9|2677.6|2671.6|47
1605600900000|2020-11-17 08:15:00|2681.6|2675.6|2679.4|2673.4|2682.1|2676.1|2679.1|2673.1|65
1605601200000|2020-11-17 08:20:00|2679.1|2673.1|2682.1|2676.1|2683.6|2677.6|2679.1|2673.1|59
1605601500000|2020-11-17 08:25:00|2682.4|2676.4|2681.4|2675.4|2682.9|2676.9|2680.4|2674.4|45
1605601800000|2020-11-17 08:30:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2680.9|2674.9|21
1605602100000|2020-11-17 08:35:00|2681.4|2675.4|2683.6|2677.6|2683.9|2677.9|2681.1|2675.1|23
1605602400000|2020-11-17 08:40:00|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2682.1|2676.1|20
1605602700000|2020-11-17 08:45:00|2683.6|2677.6|2683.1|2677.1|2683.9|2677.9|2682.9|2676.9|22
1605603000000|2020-11-17 08:50:00|2683.4|2677.4|2681.9|2675.9|2683.9|2677.9|2681.9|2675.9|15
1605603300000|2020-11-17 08:55:00|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|9
1605603600000|2020-11-17 09:00:00|2682.1|2676.1|2682.9|2676.9|2683.1|2677.1|2681.9|2675.9|22
1605603900000|2020-11-17 09:05:00|2682.6|2676.6|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|20
1605604200000|2020-11-17 09:10:00|2683.1|2677.1|2681.9|2675.9|2683.4|2677.4|2681.9|2675.9|27
1605604500000|2020-11-17 09:15:00|2681.4|2675.4|2681.9|2675.9|2682.1|2676.1|2681.1|2675.1|15
1605604800000|2020-11-17 09:20:00|2681.6|2675.6|2682.1|2676.1|2682.6|2676.6|2681.1|2675.1|19
1605605100000|2020-11-17 09:25:00|2682.4|2676.4|2683.4|2677.4|2683.6|2677.6|2682.1|2676.1|12
1605605400000|2020-11-17 09:30:00|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|13
1605605700000|2020-11-17 09:35:00|2683.4|2677.4|2681.6|2675.6|2683.6|2677.6|2681.4|2675.4|25
1605606000000|2020-11-17 09:40:00|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2680.9|2674.9|15
1605606600000|2020-11-17 09:50:00|2682.1|2676.1|2682.6|2676.6|2683.6|2677.6|2682.1|2676.1|19
1605606900000|2020-11-17 09:55:00|2682.4|2676.4|2679.9|2673.9|2682.4|2676.4|2679.9|2673.9|20
1605607200000|2020-11-17 10:00:00|2680.1|2674.1|2681.4|2675.4|2681.6|2675.6|2679.1|2673.1|55
1605607500000|2020-11-17 10:05:00|2681.6|2675.6|2679.9|2673.9|2681.9|2675.9|2679.9|2673.9|29
1605607800000|2020-11-17 10:10:00|2679.6|2673.6|2680.1|2674.1|2680.6|2674.6|2679.1|2673.1|17
1605608100000|2020-11-17 10:15:00|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2678.4|2672.4|29
1605608400000|2020-11-17 10:20:00|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|16
1605608700000|2020-11-17 10:25:00|2680.9|2674.9|2679.9|2673.9|2681.9|2675.9|2679.9|2673.9|21
1605609000000|2020-11-17 10:30:00|2680.6|2674.6|2681.6|2675.6|2681.6|2675.6|2680.6|2674.6|9
1605609300000|2020-11-17 10:35:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1605609600000|2020-11-17 10:40:00|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|11
1605609900000|2020-11-17 10:45:00|2681.6|2675.6|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|10
1605610200000|2020-11-17 10:50:00|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|10
1605610500000|2020-11-17 10:55:00|2681.4|2675.4|2682.9|2676.9|2683.1|2677.1|2680.9|2674.9|17
1605610800000|2020-11-17 11:00:00|2683.1|2677.1|2682.9|2676.9|2683.6|2677.6|2682.4|2676.4|24
1605611100000|2020-11-17 11:05:00|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|11
1605611400000|2020-11-17 11:10:00|2683.1|2677.1|2682.6|2676.6|2683.4|2677.4|2682.4|2676.4|17
1605611700000|2020-11-17 11:15:00|2682.9|2676.9|2683.4|2677.4|2683.6|2677.6|2682.9|2676.9|15
1605612000000|2020-11-17 11:20:00|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.6|2676.6|7
1605612300000|2020-11-17 11:25:00|2682.6|2676.6|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|14
1605612600000|2020-11-17 11:30:00|2682.6|2676.6|2682.9|2676.9|2683.4|2677.4|2681.6|2675.6|14
1605612900000|2020-11-17 11:35:00|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|8
1605613200000|2020-11-17 11:40:00|2681.9|2675.9|2681.4|2675.4|2682.4|2676.4|2681.1|2675.1|14
1605613500000|2020-11-17 11:45:00|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|8
1605613800000|2020-11-17 11:50:00|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2680.6|2674.6|11
1605614100000|2020-11-17 11:55:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.6|2675.6|6
1605614400000|2020-11-17 12:00:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|8
1605614700000|2020-11-17 12:05:00|2682.6|2676.6|2679.9|2673.9|2683.1|2677.1|2679.9|2673.9|19
1605615000000|2020-11-17 12:10:00|2680.4|2674.4|2679.9|2673.9|2680.9|2674.9|2679.9|2673.9|15
1605615300000|2020-11-17 12:15:00|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|4
1605615600000|2020-11-17 12:20:00|2680.4|2674.4|2679.6|2673.6|2680.9|2674.9|2678.6|2672.6|17
1605615900000|2020-11-17 12:25:00|2679.9|2673.9|2681.6|2675.6|2681.9|2675.9|2679.9|2673.9|19
1605616200000|2020-11-17 12:30:00|2681.9|2675.9|2679.4|2673.4|2682.4|2676.4|2678.6|2672.6|29
1605616500000|2020-11-17 12:35:00|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2677.9|2671.9|14
1605616800000|2020-11-17 12:40:00|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.1|2673.1|9
1605617100000|2020-11-17 12:45:00|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2678.6|2672.6|27
1605617400000|2020-11-17 12:50:00|2678.6|2672.6|2680.6|2674.6|2682.1|2676.1|2673.6|2667.6|105
1605617700000|2020-11-17 12:55:00|2680.9|2674.9|2679.6|2673.6|2681.1|2675.1|2678.6|2672.6|27
1605618000000|2020-11-17 13:00:00|2679.4|2673.4|2681.6|2675.6|2683.4|2677.4|2678.6|2672.6|110
1605618300000|2020-11-17 13:05:00|2681.9|2675.9|2682.4|2676.4|2683.1|2677.1|2677.6|2671.6|96
1605618600000|2020-11-17 13:10:00|2682.6|2676.6|2682.6|2676.6|2683.6|2677.6|2682.1|2676.1|65
1605618900000|2020-11-17 13:15:00|2682.9|2676.9|2680.6|2674.6|2683.6|2677.6|2680.4|2674.4|161
1605619200000|2020-11-17 13:20:00|2680.4|2674.4|2683.6|2677.6|2684.1|2678.1|2679.6|2673.6|91
1605619500000|2020-11-17 13:25:00|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2682.6|2676.6|38
1605619800000|2020-11-17 13:30:00|2683.9|2677.9|2682.4|2676.4|2684.1|2678.1|2681.4|2675.4|54
1605620100000|2020-11-17 13:35:00|2682.1|2676.1|2684.9|2678.9|2685.4|2679.4|2681.6|2675.6|45
1605620400000|2020-11-17 13:40:00|2685.1|2679.1|2684.6|2678.6|2685.4|2679.4|2684.1|2678.1|41
1605620700000|2020-11-17 13:45:00|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2683.9|2677.9|40
1605621000000|2020-11-17 13:50:00|2684.9|2678.9|2684.4|2678.4|2685.9|2679.9|2683.6|2677.6|31
1605621300000|2020-11-17 13:55:00|2684.1|2678.1|2685.6|2679.6|2685.9|2679.9|2683.6|2677.6|43
1605621600000|2020-11-17 14:00:00|2685.4|2679.4|2684.6|2678.6|2686.1|2680.1|2683.9|2677.9|61
1605621900000|2020-11-17 14:05:00|2684.9|2678.9|2684.4|2678.4|2685.1|2679.1|2680.9|2674.9|87
1605622200000|2020-11-17 14:10:00|2684.6|2678.6|2682.6|2676.6|2685.1|2679.1|2681.1|2675.1|68
1605622500000|2020-11-17 14:15:00|2683.1|2677.1|2681.4|2675.4|2683.1|2677.1|2681.4|2675.4|63
1605622800000|2020-11-17 14:20:00|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2679.9|2673.9|61
1605623100000|2020-11-17 14:25:00|2683.1|2677.1|2683.6|2677.6|2683.9|2677.9|2682.1|2676.1|20
1605623400000|2020-11-17 14:30:00|2682.9|2676.9|2682.6|2676.6|2683.9|2677.9|2682.1|2676.1|102
1605623700000|2020-11-17 14:35:00|2682.9|2676.9|2682.1|2676.1|2682.9|2676.9|2680.1|2674.1|40
1605624000000|2020-11-17 14:40:00|2681.9|2675.9|2680.9|2674.9|2683.1|2677.1|2680.9|2674.9|38
1605624300000|2020-11-17 14:45:00|2680.6|2674.6|2681.6|2675.6|2682.1|2676.1|2679.9|2673.9|34
1605624600000|2020-11-17 14:50:00|2681.4|2675.4|2680.1|2674.1|2681.4|2675.4|2679.1|2673.1|29
1605624900000|2020-11-17 14:55:00|2679.9|2673.9|2678.1|2672.1|2680.4|2674.4|2677.4|2671.4|67
1605625200000|2020-11-17 15:00:00|2677.9|2671.9|2681.4|2675.4|2682.9|2676.9|2676.4|2670.4|84
1605625500000|2020-11-17 15:05:00|2681.1|2675.1|2683.4|2677.4|2683.6|2677.6|2681.1|2675.1|43
1605625800000|2020-11-17 15:10:00|2683.6|2677.6|2684.4|2678.4|2684.9|2678.9|2683.6|2677.6|26
1605626100000|2020-11-17 15:15:00|2684.6|2678.6|2683.9|2677.9|2684.9|2678.9|2683.4|2677.4|35
1605626400000|2020-11-17 15:20:00|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2683.1|2677.1|33
1605626700000|2020-11-17 15:25:00|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2683.9|2677.9|21
1605627000000|2020-11-17 15:30:00|2684.1|2678.1|2682.6|2676.6|2684.6|2678.6|2681.4|2675.4|37
1605627300000|2020-11-17 15:35:00|2682.4|2676.4|2683.1|2677.1|2684.4|2678.4|2682.1|2676.1|49
1605627600000|2020-11-17 15:40:00|2682.9|2676.9|2685.6|2679.6|2686.1|2680.1|2682.9|2676.9|43
1605627900000|2020-11-17 15:45:00|2685.4|2679.4|2685.6|2679.6|2685.9|2679.9|2684.4|2678.4|27
1605628200000|2020-11-17 15:50:00|2685.4|2679.4|2685.6|2679.6|2686.1|2680.1|2685.4|2679.4|17
1605628500000|2020-11-17 15:55:00|2685.9|2679.9|2699.4|2693.4|2699.6|2693.6|2684.4|2678.4|253
1605628800000|2020-11-17 16:00:00|2698.9|2692.9|2694.6|2688.6|2699.4|2693.4|2693.6|2687.6|54
1605629100000|2020-11-17 16:05:00|2694.9|2688.9|2694.6|2688.6|2695.6|2689.6|2694.1|2688.1|24
1605629400000|2020-11-17 16:10:00|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2693.1|2687.1|31
1605629700000|2020-11-17 16:15:00|2693.9|2687.9|2693.6|2687.6|2694.9|2688.9|2693.4|2687.4|27
1605630000000|2020-11-17 16:20:00|2693.4|2687.4|2694.6|2688.6|2694.6|2688.6|2692.4|2686.4|28
1605630300000|2020-11-17 16:25:00|2695.4|2689.4|2696.1|2690.1|2696.6|2690.6|2695.1|2689.1|16
1605630600000|2020-11-17 16:30:00|2696.4|2690.4|2696.6|2690.6|2698.6|2692.6|2696.1|2690.1|43
1605630900000|2020-11-17 16:35:00|2697.1|2691.1|2696.9|2690.9|2697.9|2691.9|2695.9|2689.9|50
1605631200000|2020-11-17 16:40:00|2697.1|2691.1|2700.6|2694.6|2700.6|2694.6|2695.9|2689.9|62
1605631500000|2020-11-17 16:45:00|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|32
1605631800000|2020-11-17 16:50:00|2701.9|2695.9|2700.1|2694.1|2702.1|2696.1|2699.6|2693.6|23
1605632100000|2020-11-17 16:55:00|2699.9|2693.9|2701.6|2695.6|2701.6|2695.6|2699.6|2693.6|30
1605632400000|2020-11-17 17:00:00|2701.4|2695.4|2700.4|2694.4|2701.4|2695.4|2699.9|2693.9|8
1605632700000|2020-11-17 17:05:00|2700.1|2694.1|2697.9|2691.9|2700.1|2694.1|2697.4|2691.4|13
1605633000000|2020-11-17 17:10:00|2698.1|2692.1|2700.4|2694.4|2700.4|2694.4|2698.1|2692.1|9
1605633300000|2020-11-17 17:15:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.6|2693.6|8
1605633600000|2020-11-17 17:20:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1605633900000|2020-11-17 17:25:00|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.4|2692.4|13
1605634200000|2020-11-17 17:30:00|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2697.9|2691.9|6
1605634500000|2020-11-17 17:35:00|2698.6|2692.6|2698.9|2692.9|2699.4|2693.4|2697.9|2691.9|16
1605634800000|2020-11-17 17:40:00|2698.6|2692.6|2697.9|2691.9|2699.1|2693.1|2697.4|2691.4|8
1605635100000|2020-11-17 17:45:00|2698.1|2692.1|2698.4|2692.4|2699.1|2693.1|2698.1|2692.1|7
1605635400000|2020-11-17 17:50:00|2698.6|2692.6|2698.9|2692.9|2699.1|2693.1|2698.4|2692.4|10
1605635700000|2020-11-17 17:55:00|2699|2693|2699.6|2693.6|2699.6|2693.6|2699|2693|6
1605661200000|2020-11-18 01:00:00|2718.4|2712.4|2717.4|2711.4|2720.6|2714.6|2715.6|2709.6|79
1605661500000|2020-11-18 01:05:00|2717.6|2711.6|2719.4|2713.4|2720.1|2714.1|2713.9|2707.9|67
1605661800000|2020-11-18 01:10:00|2719.1|2713.1|2717.1|2711.1|2719.6|2713.6|2716.1|2710.1|78
1605662100000|2020-11-18 01:15:00|2717.4|2711.4|2718.6|2712.6|2720.6|2714.6|2717.4|2711.4|43
1605662400000|2020-11-18 01:20:00|2717.9|2711.9|2718.1|2712.1|2719.1|2713.1|2716.6|2710.6|33
1605662700000|2020-11-18 01:25:00|2718.9|2712.9|2719.6|2713.6|2721.9|2715.9|2718.4|2712.4|41
1605663000000|2020-11-18 01:30:00|2719.4|2713.4|2720.6|2714.6|2720.6|2714.6|2717.6|2711.6|87
1605663300000|2020-11-18 01:35:00|2720.9|2714.9|2726.1|2720.1|2726.6|2720.6|2720.9|2714.9|130
1605663600000|2020-11-18 01:40:00|2725.9|2719.9|2727.4|2721.4|2727.9|2721.9|2725.6|2719.6|78
1605663900000|2020-11-18 01:45:00|2727.1|2721.1|2724.6|2718.6|2728.1|2722.1|2724.4|2718.4|83
1605664200000|2020-11-18 01:50:00|2724.4|2718.4|2722.1|2716.1|2724.9|2718.9|2721.4|2715.4|52
1605664500000|2020-11-18 01:55:00|2722.4|2716.4|2722.9|2716.9|2723.4|2717.4|2721.9|2715.9|35
1605664800000|2020-11-18 02:00:00|2723.1|2717.1|2726.9|2720.9|2727.4|2721.4|2723.1|2717.1|66
1605665100000|2020-11-18 02:05:00|2727.1|2721.1|2728.4|2722.4|2729.9|2723.9|2725.6|2719.6|68
1605665400000|2020-11-18 02:10:00|2728.6|2722.6|2728.6|2722.6|2729.9|2723.9|2728.6|2722.6|18
1605665700000|2020-11-18 02:15:00|2728.9|2722.9|2729.6|2723.6|2729.6|2723.6|2728.9|2722.9|7
1605666000000|2020-11-18 02:20:00|2729.4|2723.4|2730.4|2724.4|2730.4|2724.4|2728.4|2722.4|7
1605666300000|2020-11-18 02:25:00|2731.1|2725.1|2731.6|2725.6|2732.4|2726.4|2731.1|2725.1|9
1605666600000|2020-11-18 02:30:00|2730.9|2724.9|2727.4|2721.4|2730.9|2724.9|2725.6|2719.6|73
1605666900000|2020-11-18 02:35:00|2726.9|2720.9|2727.6|2721.6|2727.9|2721.9|2726.6|2720.6|12
1605667200000|2020-11-18 02:40:00|2727.9|2721.9|2728.6|2722.6|2729.4|2723.4|2727.9|2721.9|15
1605667500000|2020-11-18 02:45:00|2728.9|2722.9|2727.4|2721.4|2729.4|2723.4|2726.6|2720.6|13
1605667800000|2020-11-18 02:50:00|2727.6|2721.6|2729.4|2723.4|2730.6|2724.6|2727.6|2721.6|17
1605668100000|2020-11-18 02:55:00|2729.6|2723.6|2732.4|2726.4|2732.4|2726.4|2729.6|2723.6|9
1605668400000|2020-11-18 03:00:00|2732.1|2726.1|2730.4|2724.4|2732.4|2726.4|2730.4|2724.4|11
1605668700000|2020-11-18 03:05:00|2730.1|2724.1|2732.4|2726.4|2732.4|2726.4|2729.9|2723.9|19
1605669000000|2020-11-18 03:10:00|2732.1|2726.1|2731.4|2725.4|2732.9|2726.9|2731.4|2725.4|15
1605669300000|2020-11-18 03:15:00|2731.6|2725.6|2735.1|2729.1|2736.1|2730.1|2731.1|2725.1|59
1605669600000|2020-11-18 03:20:00|2735.4|2729.4|2737.4|2731.4|2737.6|2731.6|2733.4|2727.4|38
1605669900000|2020-11-18 03:25:00|2737.6|2731.6|2737.9|2731.9|2739.4|2733.4|2736.1|2730.1|114
1605670200000|2020-11-18 03:30:00|2737.6|2731.6|2734.6|2728.6|2737.6|2731.6|2734.4|2728.4|23
1605670500000|2020-11-18 03:35:00|2734.4|2728.4|2735.1|2729.1|2735.1|2729.1|2733.9|2727.9|10
1605670800000|2020-11-18 03:40:00|2735.4|2729.4|2733.6|2727.6|2735.6|2729.6|2732.4|2726.4|11
1605671100000|2020-11-18 03:45:00|2733.4|2727.4|2733.6|2727.6|2733.6|2727.6|2733.4|2727.4|2
1605671400000|2020-11-18 03:50:00|2733.4|2727.4|2733.6|2727.6|2733.6|2727.6|2733.4|2727.4|4
1605672000000|2020-11-18 04:00:00|2733.9|2727.9|2734.4|2728.4|2734.4|2728.4|2733.9|2727.9|2
1605672600000|2020-11-18 04:10:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1605673200000|2020-11-18 04:20:00|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|2
1605673800000|2020-11-18 04:30:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1605674400000|2020-11-18 04:40:00|2734.9|2728.9|2735.1|2729.1|2735.4|2729.4|2734.6|2728.6|8
1605674700000|2020-11-18 04:45:00|2735.6|2729.6|2735.9|2729.9|2736.6|2730.6|2735.1|2729.1|12
1605675000000|2020-11-18 04:50:00|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|1
1605675300000|2020-11-18 04:55:00|2736.1|2730.1|2737.6|2731.6|2737.6|2731.6|2736.1|2730.1|4
1605676200000|2020-11-18 05:10:00|2739.1|2733.1|2737.9|2731.9|2739.6|2733.6|2736.9|2730.9|15
1605676500000|2020-11-18 05:15:00|2738.9|2732.9|2740.1|2734.1|2740.9|2734.9|2738.9|2732.9|22
1605676800000|2020-11-18 05:20:00|2740.4|2734.4|2741.1|2735.1|2741.4|2735.4|2740.4|2734.4|11
1605677100000|2020-11-18 05:25:00|2741.6|2735.6|2741.9|2735.9|2743.1|2737.1|2741.1|2735.1|16
1605677400000|2020-11-18 05:30:00|2742.1|2736.1|2742.6|2736.6|2743.6|2737.6|2740.1|2734.1|108
1605677700000|2020-11-18 05:35:00|2742.1|2736.1|2741.4|2735.4|2742.6|2736.6|2738.4|2732.4|69
1605678000000|2020-11-18 05:40:00|2741.1|2735.1|2737.4|2731.4|2741.4|2735.4|2737.4|2731.4|28
1605678300000|2020-11-18 05:45:00|2737.6|2731.6|2739.4|2733.4|2740.4|2734.4|2737.4|2731.4|13
1605678600000|2020-11-18 05:50:00|2739.6|2733.6|2743.4|2737.4|2743.4|2737.4|2739.4|2733.4|24
1605678900000|2020-11-18 05:55:00|2743.6|2737.6|2744.1|2738.1|2745.1|2739.1|2743.4|2737.4|22
1605679200000|2020-11-18 06:00:00|2743.9|2737.9|2740.4|2734.4|2743.9|2737.9|2740.4|2734.4|36
1605679500000|2020-11-18 06:05:00|2740.6|2734.6|2742.9|2736.9|2743|2737|2738.9|2732.9|44
1605679800000|2020-11-18 06:10:00|2743.4|2737.4|2746.1|2740.1|2746.1|2740.1|2743.4|2737.4|19
1605680100000|2020-11-18 06:15:00|2746.4|2740.4|2748.4|2742.4|2748.6|2742.6|2745.4|2739.4|48
1605680400000|2020-11-18 06:20:00|2748.1|2742.1|2746.9|2740.9|2750.1|2744.1|2746.9|2740.9|60
1605680700000|2020-11-18 06:25:00|2746.6|2740.6|2747.1|2741.1|2747.4|2741.4|2744.9|2738.9|47
1605681000000|2020-11-18 06:30:00|2747.4|2741.4|2746.4|2740.4|2748.6|2742.6|2745.4|2739.4|42
1605681300000|2020-11-18 06:35:00|2746.1|2740.1|2744.4|2738.4|2748.1|2742.1|2744.1|2738.1|65
1605681600000|2020-11-18 06:40:00|2744.1|2738.1|2745.1|2739.1|2745.4|2739.4|2742.6|2736.6|29
1605681900000|2020-11-18 06:45:00|2744.9|2738.9|2744.9|2738.9|2745.4|2739.4|2742.4|2736.4|67
1605682200000|2020-11-18 06:50:00|2745.1|2739.1|2744.1|2738.1|2747.1|2741.1|2744.1|2738.1|90
1605682500000|2020-11-18 06:55:00|2744.4|2738.4|2744.4|2738.4|2745.1|2739.1|2743.4|2737.4|46
1605682800000|2020-11-18 07:00:00|2745.4|2739.4|2748.1|2742.1|2748.9|2742.9|2744.6|2738.6|14
1605683100000|2020-11-18 07:05:00|2747.4|2741.4|2749.6|2743.6|2749.9|2743.9|2747.1|2741.1|17
1605683400000|2020-11-18 07:10:00|2749.9|2743.9|2749.6|2743.6|2750.1|2744.1|2749.4|2743.4|9
1605683700000|2020-11-18 07:15:00|2749.9|2743.9|2750.4|2744.4|2750.6|2744.6|2749.9|2743.9|9
1605684000000|2020-11-18 07:20:00|2749.9|2743.9|2750.1|2744.1|2751.1|2745.1|2749.9|2743.9|10
1605684300000|2020-11-18 07:25:00|2750.4|2744.4|2751.6|2745.6|2751.9|2745.9|2750.4|2744.4|4
1605684600000|2020-11-18 07:30:00|2751.4|2745.4|2750.1|2744.1|2751.4|2745.4|2749.9|2743.9|27
1605684900000|2020-11-18 07:35:00|2750.4|2744.4|2752.6|2746.6|2754.1|2748.1|2750.4|2744.4|31
1605685200000|2020-11-18 07:40:00|2752.9|2746.9|2751.9|2745.9|2752.9|2746.9|2750.6|2744.6|21
1605685500000|2020-11-18 07:45:00|2752.1|2746.1|2754.9|2748.9|2755.1|2749.1|2751.9|2745.9|30
1605685800000|2020-11-18 07:50:00|2755.1|2749.1|2752.4|2746.4|2755.6|2749.6|2752.4|2746.4|30
1605686100000|2020-11-18 07:55:00|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2750.1|2744.1|36
1605686400000|2020-11-18 08:00:00|2752.1|2746.1|2763.1|2757.1|2763.6|2757.6|2752.1|2746.1|93
1605686700000|2020-11-18 08:05:00|2763.6|2757.6|2764.6|2758.6|2769.9|2763.9|2763.4|2757.4|152
1605687000000|2020-11-18 08:10:00|2764.9|2758.9|2771.1|2765.1|2773.1|2767.1|2764.9|2758.9|125
1605687300000|2020-11-18 08:15:00|2771.4|2765.4|2768.8|2762.8|2772.8|2766.8|2768.3|2762.3|97
1605687600000|2020-11-18 08:20:00|2768.5|2762.5|2768.5|2762.5|2773.3|2767.3|2768.5|2762.5|70
1605687900000|2020-11-18 08:25:00|2768.3|2762.3|2766.5|2760.5|2769|2763|2765|2759|54
1605688200000|2020-11-18 08:30:00|2766.3|2760.3|2757.8|2751.8|2766.8|2760.8|2757.8|2751.8|76
1605688500000|2020-11-18 08:35:00|2756.8|2750.8|2758.6|2752.6|2758.6|2752.6|2754.3|2748.3|27
1605688800000|2020-11-18 08:40:00|2759.5|2753.5|2749.5|2743.5|2760.8|2754.8|2749.5|2743.5|67
1605689100000|2020-11-18 08:45:00|2749.6|2743.6|2757.6|2751.6|2757.6|2751.6|2749.3|2743.3|62
1605689400000|2020-11-18 08:50:00|2757.4|2751.4|2748.6|2742.6|2757.4|2751.4|2747.9|2741.9|53
1605689700000|2020-11-18 08:55:00|2748.9|2742.9|2747.6|2741.6|2750.4|2744.4|2746.1|2740.1|60
1605690000000|2020-11-18 09:00:00|2747.9|2741.9|2750.1|2744.1|2751.6|2745.6|2746.9|2740.9|32
1605690300000|2020-11-18 09:05:00|2750.4|2744.4|2752.1|2746.1|2752.6|2746.6|2749.4|2743.4|46
1605690600000|2020-11-18 09:10:00|2751.9|2745.9|2746.9|2740.9|2751.9|2745.9|2746.4|2740.4|33
1605690900000|2020-11-18 09:15:00|2747.1|2741.1|2750.6|2744.6|2750.9|2744.9|2746.9|2740.9|39
1605691200000|2020-11-18 09:20:00|2750.9|2744.9|2752.4|2746.4|2752.9|2746.9|2750.9|2744.9|42
1605691500000|2020-11-18 09:25:00|2752.6|2746.6|2752.6|2746.6|2753.1|2747.1|2751.6|2745.6|20
1605691800000|2020-11-18 09:30:00|2752.9|2746.9|2755.9|2749.9|2758.4|2752.4|2752.4|2746.4|55
1605692100000|2020-11-18 09:35:00|2756.1|2750.1|2755.1|2749.1|2756.9|2750.9|2754.6|2748.6|32
1605692400000|2020-11-18 09:40:00|2754.9|2748.9|2745.1|2739.1|2754.9|2748.9|2745.1|2739.1|43
1605692700000|2020-11-18 09:45:00|2745.4|2739.4|2739.6|2733.6|2745.4|2739.4|2739.6|2733.6|34
1605693000000|2020-11-18 09:50:00|2740.1|2734.1|2740.1|2734.1|2741.9|2735.9|2739.6|2733.6|30
1605693300000|2020-11-18 09:55:00|2740.4|2734.4|2740.6|2734.6|2741.6|2735.6|2740.4|2734.4|25
1605693600000|2020-11-18 10:00:00|2740.4|2734.4|2740.1|2734.1|2741.6|2735.6|2739.1|2733.1|36
1605693900000|2020-11-18 10:05:00|2739.9|2733.9|2740.4|2734.4|2741.6|2735.6|2739.9|2733.9|27
1605694200000|2020-11-18 10:10:00|2740.6|2734.6|2741.9|2735.9|2742.1|2736.1|2740.6|2734.6|14
1605694500000|2020-11-18 10:15:00|2742.4|2736.4|2743.1|2737.1|2743.4|2737.4|2741.9|2735.9|13
1605694800000|2020-11-18 10:20:00|2743.4|2737.4|2746.6|2740.6|2746.6|2740.6|2743.4|2737.4|29
1605695100000|2020-11-18 10:25:00|2746.9|2740.9|2748.4|2742.4|2748.9|2742.9|2746.9|2740.9|19
1605695400000|2020-11-18 10:30:00|2748.6|2742.6|2747.4|2741.4|2748.9|2742.9|2746.4|2740.4|44
1605695700000|2020-11-18 10:35:00|2747.1|2741.1|2748.1|2742.1|2748.1|2742.1|2746.4|2740.4|37
1605696000000|2020-11-18 10:40:00|2747.9|2741.9|2750.1|2744.1|2750.4|2744.4|2747.9|2741.9|33
1605696300000|2020-11-18 10:45:00|2750.4|2744.4|2748.9|2742.9|2750.9|2744.9|2748.9|2742.9|29
1605696600000|2020-11-18 10:50:00|2748.6|2742.6|2750.9|2744.9|2751.4|2745.4|2748.6|2742.6|16
1605696900000|2020-11-18 10:55:00|2750.6|2744.6|2752.4|2746.4|2752.4|2746.4|2750.4|2744.4|9
1605697200000|2020-11-18 11:00:00|2752.1|2746.1|2751.9|2745.9|2752.4|2746.4|2750.9|2744.9|23
1605697500000|2020-11-18 11:05:00|2751.1|2745.1|2751.4|2745.4|2751.4|2745.4|2749.6|2743.6|12
1605697800000|2020-11-18 11:10:00|2751.9|2745.9|2752.4|2746.4|2752.6|2746.6|2751.9|2745.9|10
1605698100000|2020-11-18 11:15:00|2752.1|2746.1|2751.6|2745.6|2752.1|2746.1|2750.9|2744.9|17
1605698400000|2020-11-18 11:20:00|2751.4|2745.4|2751.4|2745.4|2751.6|2745.6|2750.6|2744.6|15
1605698700000|2020-11-18 11:25:00|2751.6|2745.6|2748.1|2742.1|2751.6|2745.6|2747.4|2741.4|38
1605699000000|2020-11-18 11:30:00|2748.4|2742.4|2746.4|2740.4|2748.6|2742.6|2745.4|2739.4|40
1605699300000|2020-11-18 11:35:00|2746.1|2740.1|2745.4|2739.4|2746.6|2740.6|2745.4|2739.4|48
1605699600000|2020-11-18 11:40:00|2745.6|2739.6|2747.1|2741.1|2747.4|2741.4|2745.1|2739.1|26
1605699900000|2020-11-18 11:45:00|2746.9|2740.9|2745.9|2739.9|2747.4|2741.4|2745.4|2739.4|18
1605700200000|2020-11-18 11:50:00|2745.6|2739.6|2745.6|2739.6|2747.1|2741.1|2745.4|2739.4|14
1605700500000|2020-11-18 11:55:00|2745.4|2739.4|2746.4|2740.4|2747.4|2741.4|2745.4|2739.4|13
1605700800000|2020-11-18 12:00:00|2746.6|2740.6|2746.9|2740.9|2747.9|2741.9|2745.1|2739.1|52
1605701100000|2020-11-18 12:05:00|2746.6|2740.6|2745.1|2739.1|2747.9|2741.9|2743.9|2737.9|60
1605701400000|2020-11-18 12:10:00|2745.4|2739.4|2747.4|2741.4|2747.6|2741.6|2743.9|2737.9|44
1605701700000|2020-11-18 12:15:00|2747.6|2741.6|2747.6|2741.6|2747.9|2741.9|2746.9|2740.9|38
1605702000000|2020-11-18 12:20:00|2747.9|2741.9|2748.1|2742.1|2749.4|2743.4|2747.6|2741.6|26
1605702300000|2020-11-18 12:25:00|2748.4|2742.4|2747.4|2741.4|2748.4|2742.4|2746.6|2740.6|27
1605702600000|2020-11-18 12:30:00|2747.9|2741.9|2748.4|2742.4|2749.4|2743.4|2746.9|2740.9|31
1605702900000|2020-11-18 12:35:00|2748.1|2742.1|2749.6|2743.6|2749.6|2743.6|2748.1|2742.1|33
1605703200000|2020-11-18 12:40:00|2749.9|2743.9|2748.1|2742.1|2749.9|2743.9|2748.1|2742.1|19
1605703500000|2020-11-18 12:45:00|2748.4|2742.4|2744.9|2738.9|2748.4|2742.4|2743.6|2737.6|49
1605703800000|2020-11-18 12:50:00|2744.6|2738.6|2743.6|2737.6|2745.1|2739.1|2742.1|2736.1|101
1605704100000|2020-11-18 12:55:00|2743.9|2737.9|2745.4|2739.4|2745.6|2739.6|2741.1|2735.1|71
1605704400000|2020-11-18 13:00:00|2745.1|2739.1|2739.4|2733.4|2745.1|2739.1|2736.4|2730.4|286
1605704700000|2020-11-18 13:05:00|2739.1|2733.1|2736.4|2730.4|2740.9|2734.9|2735.1|2729.1|139
1605705000000|2020-11-18 13:10:00|2736.6|2730.6|2740.4|2734.4|2740.4|2734.4|2735.1|2729.1|158
1605705300000|2020-11-18 13:15:00|2740.1|2734.1|2737.9|2731.9|2740.4|2734.4|2736.4|2730.4|126
1605705600000|2020-11-18 13:20:00|2738.1|2732.1|2737.6|2731.6|2739.9|2733.9|2735.9|2729.9|142
1605705900000|2020-11-18 13:25:00|2737.9|2731.9|2738.9|2732.9|2741.1|2735.1|2737.6|2731.6|70
1605706200000|2020-11-18 13:30:00|2738.4|2732.4|2733.1|2727.1|2738.4|2732.4|2731.6|2725.6|76
1605706500000|2020-11-18 13:35:00|2733.4|2727.4|2735.9|2729.9|2735.9|2729.9|2730.1|2724.1|76
1605706800000|2020-11-18 13:40:00|2736.1|2730.1|2735.4|2729.4|2737.6|2731.6|2733.9|2727.9|78
1605707100000|2020-11-18 13:45:00|2735.1|2729.1|2732.1|2726.1|2735.4|2729.4|2731.1|2725.1|73
1605707400000|2020-11-18 13:50:00|2731.9|2725.9|2732.1|2726.1|2732.9|2726.9|2731.4|2725.4|35
1605707700000|2020-11-18 13:55:00|2732.4|2726.4|2731.1|2725.1|2735.1|2729.1|2730.6|2724.6|70
1605708000000|2020-11-18 14:00:00|2730.9|2724.9|2735.4|2729.4|2735.4|2729.4|2729.9|2723.9|101
1605708300000|2020-11-18 14:05:00|2735.1|2729.1|2734.4|2728.4|2736.9|2730.9|2733.6|2727.6|91
1605708600000|2020-11-18 14:10:00|2734.6|2728.6|2736.6|2730.6|2736.9|2730.9|2733.9|2727.9|73
1605708900000|2020-11-18 14:15:00|2736.9|2730.9|2736.4|2730.4|2736.9|2730.9|2734.6|2728.6|43
1605709200000|2020-11-18 14:20:00|2736.6|2730.6|2741.4|2735.4|2741.4|2735.4|2736.4|2730.4|53
1605709500000|2020-11-18 14:25:00|2741.1|2735.1|2737.4|2731.4|2741.9|2735.9|2737.4|2731.4|109
1605709800000|2020-11-18 14:30:00|2737.6|2731.6|2740.4|2734.4|2741.6|2735.6|2737.6|2731.6|97
1605710100000|2020-11-18 14:35:00|2740.6|2734.6|2738.6|2732.6|2741.1|2735.1|2737.9|2731.9|51
1605710400000|2020-11-18 14:40:00|2738.9|2732.9|2736.4|2730.4|2739.6|2733.6|2736.4|2730.4|74
1605710700000|2020-11-18 14:45:00|2735.9|2729.9|2733.9|2727.9|2737.6|2731.6|2733.9|2727.9|54
1605711000000|2020-11-18 14:50:00|2734.1|2728.1|2735.1|2729.1|2738.4|2732.4|2733.6|2727.6|65
1605711300000|2020-11-18 14:55:00|2735.9|2729.9|2737.4|2731.4|2737.6|2731.6|2735.6|2729.6|69
1605711600000|2020-11-18 15:00:00|2737.1|2731.1|2739.6|2733.6|2740.4|2734.4|2736.6|2730.6|45
1605711900000|2020-11-18 15:05:00|2739.9|2733.9|2738.1|2732.1|2740.6|2734.6|2736.4|2730.4|46
1605712200000|2020-11-18 15:10:00|2738.4|2732.4|2738.9|2732.9|2739.1|2733.1|2738.1|2732.1|17
1605712500000|2020-11-18 15:15:00|2738.6|2732.6|2737.1|2731.1|2738.9|2732.9|2736.4|2730.4|47
1605712800000|2020-11-18 15:20:00|2736.4|2730.4|2737.4|2731.4|2738.4|2732.4|2736.1|2730.1|28
1605713100000|2020-11-18 15:25:00|2737.1|2731.1|2738.1|2732.1|2738.1|2732.1|2736.9|2730.9|15
1605713400000|2020-11-18 15:30:00|2738.4|2732.4|2737.9|2731.9|2738.9|2732.9|2734.1|2728.1|59
1605713700000|2020-11-18 15:35:00|2737.6|2731.6|2743.1|2737.1|2743.1|2737.1|2737.4|2731.4|65
1605714000000|2020-11-18 15:40:00|2742.9|2736.9|2746.1|2740.1|2746.9|2740.9|2742.4|2736.4|118
1605714300000|2020-11-18 15:45:00|2746.4|2740.4|2748.1|2742.1|2748.1|2742.1|2742.9|2736.9|103
1605714600000|2020-11-18 15:50:00|2748.4|2742.4|2750.6|2744.6|2751.6|2745.6|2748.1|2742.1|92
1605714900000|2020-11-18 15:55:00|2750.9|2744.9|2746.1|2740.1|2752.4|2746.4|2745.6|2739.6|266
1605715200000|2020-11-18 16:00:00|2746.4|2740.4|2744.4|2738.4|2746.6|2740.6|2744.4|2738.4|35
1605715500000|2020-11-18 16:05:00|2743.4|2737.4|2741.6|2735.6|2744.1|2738.1|2739.9|2733.9|38
1605715800000|2020-11-18 16:10:00|2741.4|2735.4|2738.1|2732.1|2741.6|2735.6|2736.6|2730.6|58
1605716100000|2020-11-18 16:15:00|2738.4|2732.4|2735.9|2729.9|2738.6|2732.6|2735.6|2729.6|87
1605716400000|2020-11-18 16:20:00|2735.6|2729.6|2734.9|2728.9|2737.9|2731.9|2734.9|2728.9|45
1605716700000|2020-11-18 16:25:00|2735.1|2729.1|2732.9|2726.9|2735.4|2729.4|2732.9|2726.9|32
1605717000000|2020-11-18 16:30:00|2733.1|2727.1|2734.6|2728.6|2734.9|2728.9|2731.9|2725.9|35
1605717300000|2020-11-18 16:35:00|2734.9|2728.9|2735.1|2729.1|2735.4|2729.4|2733.6|2727.6|19
1605717600000|2020-11-18 16:40:00|2734.4|2728.4|2734.1|2728.1|2735.1|2729.1|2732.9|2726.9|33
1605717900000|2020-11-18 16:45:00|2734.4|2728.4|2733.1|2727.1|2734.9|2728.9|2733.1|2727.1|21
1605718200000|2020-11-18 16:50:00|2732.9|2726.9|2731.9|2725.9|2733.4|2727.4|2731.9|2725.9|17
1605718500000|2020-11-18 16:55:00|2732.1|2726.1|2732.1|2726.1|2733.4|2727.4|2731.6|2725.6|19
1605718800000|2020-11-18 17:00:00|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.1|2726.1|6
1605719100000|2020-11-18 17:05:00|2732.4|2726.4|2732.1|2726.1|2732.4|2726.4|2732.1|2726.1|2
1605719400000|2020-11-18 17:10:00|2732.6|2726.6|2732.9|2726.9|2732.9|2726.9|2732.4|2726.4|6
1605719700000|2020-11-18 17:15:00|2731.9|2725.9|2730.9|2724.9|2731.9|2725.9|2730.9|2724.9|7
1605720000000|2020-11-18 17:20:00|2731.1|2725.1|2731.9|2725.9|2732.4|2726.4|2731.1|2725.1|7
1605720300000|2020-11-18 17:25:00|2731.6|2725.6|2731.1|2725.1|2731.9|2725.9|2730.9|2724.9|5
1605720600000|2020-11-18 17:30:00|2730.9|2724.9|2731.1|2725.1|2733.4|2727.4|2730.9|2724.9|14
1605721200000|2020-11-18 17:40:00|2731.4|2725.4|2736.9|2730.9|2736.9|2730.9|2731.4|2725.4|19
1605721500000|2020-11-18 17:45:00|2736.6|2730.6|2732.4|2726.4|2736.6|2730.6|2731.9|2725.9|19
1605721800000|2020-11-18 17:50:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1605722100000|2020-11-18 17:55:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1605747600000|2020-11-19 01:00:00|2725.4|2719.4|2723.6|2717.6|2726.6|2720.6|2721.4|2715.4|26
1605747900000|2020-11-19 01:05:00|2724.4|2718.4|2721.9|2715.9|2725.4|2719.4|2721.6|2715.6|50
1605748200000|2020-11-19 01:10:00|2722.1|2716.1|2724.1|2718.1|2726.4|2720.4|2722.1|2716.1|25
1605748500000|2020-11-19 01:15:00|2724.4|2718.4|2730.1|2724.1|2730.6|2724.6|2724.4|2718.4|25
1605748800000|2020-11-19 01:20:00|2730.4|2724.4|2731.4|2725.4|2731.9|2725.9|2729.1|2723.1|79
1605749100000|2020-11-19 01:25:00|2731.1|2725.1|2732.1|2726.1|2732.6|2726.6|2730.1|2724.1|24
1605749400000|2020-11-19 01:30:00|2732.4|2726.4|2730.1|2724.1|2733.6|2727.6|2729.6|2723.6|50
1605749700000|2020-11-19 01:35:00|2729.9|2723.9|2728.4|2722.4|2730.1|2724.1|2726.9|2720.9|24
1605750000000|2020-11-19 01:40:00|2728.6|2722.6|2729.1|2723.1|2730.9|2724.9|2728.4|2722.4|57
1605750300000|2020-11-19 01:45:00|2729.4|2723.4|2731.9|2725.9|2731.9|2725.9|2729.1|2723.1|64
1605750600000|2020-11-19 01:50:00|2731.4|2725.4|2732.9|2726.9|2734.1|2728.1|2731.1|2725.1|87
1605750900000|2020-11-19 01:55:00|2733.1|2727.1|2733.1|2727.1|2736.6|2730.6|2732.9|2726.9|54
1605751200000|2020-11-19 02:00:00|2733.4|2727.4|2733.1|2727.1|2735.6|2729.6|2732.6|2726.6|63
1605751500000|2020-11-19 02:05:00|2733.4|2727.4|2732.1|2726.1|2734.9|2728.9|2731.9|2725.9|37
1605751800000|2020-11-19 02:10:00|2732.4|2726.4|2732.6|2726.6|2733.6|2727.6|2731.6|2725.6|30
1605752100000|2020-11-19 02:15:00|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1605752400000|2020-11-19 02:20:00|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|2
1605753000000|2020-11-19 02:30:00|2732.9|2726.9|2735.1|2729.1|2735.4|2729.4|2731.6|2725.6|27
1605753300000|2020-11-19 02:35:00|2735.4|2729.4|2733.9|2727.9|2736.6|2730.6|2733.1|2727.1|63
1605753600000|2020-11-19 02:40:00|2734.1|2728.1|2737.1|2731.1|2737.4|2731.4|2733.6|2727.6|38
1605753900000|2020-11-19 02:45:00|2737.4|2731.4|2736.9|2730.9|2739.4|2733.4|2736.4|2730.4|37
1605754200000|2020-11-19 02:50:00|2737.1|2731.1|2736.6|2730.6|2739.4|2733.4|2736.6|2730.6|35
1605754500000|2020-11-19 02:55:00|2736.4|2730.4|2734.6|2728.6|2736.4|2730.4|2733.4|2727.4|28
1605754800000|2020-11-19 03:00:00|2734.4|2728.4|2734.6|2728.6|2734.6|2728.6|2732.9|2726.9|22
1605755100000|2020-11-19 03:05:00|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2732.4|2726.4|14
1605755400000|2020-11-19 03:10:00|2733.4|2727.4|2731.1|2725.1|2733.6|2727.6|2731.1|2725.1|31
1605755700000|2020-11-19 03:15:00|2731.4|2725.4|2732.6|2726.6|2733.1|2727.1|2729.9|2723.9|36
1605756000000|2020-11-19 03:20:00|2732.9|2726.9|2730.9|2724.9|2732.9|2726.9|2730.9|2724.9|8
1605756300000|2020-11-19 03:25:00|2731.1|2725.1|2732.6|2726.6|2733.6|2727.6|2731.1|2725.1|27
1605756600000|2020-11-19 03:30:00|2732.4|2726.4|2730.9|2724.9|2732.4|2726.4|2729.1|2723.1|13
1605756900000|2020-11-19 03:35:00|2730.6|2724.6|2730.1|2724.1|2730.6|2724.6|2730.1|2724.1|3
1605757500000|2020-11-19 03:45:00|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2730.4|2724.4|10
1605757800000|2020-11-19 03:50:00|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1605758100000|2020-11-19 03:55:00|2730.1|2724.1|2729.9|2723.9|2730.1|2724.1|2729.9|2723.9|2
1605758400000|2020-11-19 04:00:00|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|5
1605758700000|2020-11-19 04:05:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1605759000000|2020-11-19 04:10:00|2729.4|2723.4|2733.6|2727.6|2734.4|2728.4|2729.1|2723.1|24
1605759300000|2020-11-19 04:15:00|2733.9|2727.9|2732.9|2726.9|2734.1|2728.1|2732.9|2726.9|6
1605759600000|2020-11-19 04:20:00|2733.1|2727.1|2732.9|2726.9|2733.1|2727.1|2732.9|2726.9|2
1605760200000|2020-11-19 04:30:00|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1605761700000|2020-11-19 04:55:00|2731.9|2725.9|2731.1|2725.1|2731.9|2725.9|2731.1|2725.1|3
1605762000000|2020-11-19 05:00:00|2731.4|2725.4|2732.1|2726.1|2732.1|2726.1|2731.1|2725.1|6
1605762600000|2020-11-19 05:10:00|2732.4|2726.4|2732.9|2726.9|2732.9|2726.9|2732.4|2726.4|3
1605763200000|2020-11-19 05:20:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1605763800000|2020-11-19 05:30:00|2732.9|2726.9|2739.1|2733.1|2739.6|2733.6|2732.9|2726.9|116
1605764100000|2020-11-19 05:35:00|2739.4|2733.4|2738.1|2732.1|2739.9|2733.9|2736.9|2730.9|40
1605764400000|2020-11-19 05:40:00|2738.4|2732.4|2736.9|2730.9|2738.6|2732.6|2736.1|2730.1|42
1605764700000|2020-11-19 05:45:00|2737.1|2731.1|2735.9|2729.9|2737.6|2731.6|2733.9|2727.9|41
1605765000000|2020-11-19 05:50:00|2736.1|2730.1|2734.4|2728.4|2736.4|2730.4|2734.4|2728.4|27
1605765300000|2020-11-19 05:55:00|2734.1|2728.1|2734.1|2728.1|2735.4|2729.4|2733.6|2727.6|34
1605765600000|2020-11-19 06:00:00|2733.9|2727.9|2738.1|2732.1|2738.9|2732.9|2733.9|2727.9|28
1605765900000|2020-11-19 06:05:00|2737.9|2731.9|2730.6|2724.6|2737.9|2731.9|2730.6|2724.6|33
1605766200000|2020-11-19 06:10:00|2730.9|2724.9|2728.9|2722.9|2731.1|2725.1|2728.4|2722.4|38
1605766500000|2020-11-19 06:15:00|2728.4|2722.4|2730.6|2724.6|2730.9|2724.9|2728.4|2722.4|21
1605766800000|2020-11-19 06:20:00|2730.4|2724.4|2731.4|2725.4|2734.4|2728.4|2730.1|2724.1|34
1605767100000|2020-11-19 06:25:00|2731.1|2725.1|2734.1|2728.1|2734.1|2728.1|2730.6|2724.6|29
1605767400000|2020-11-19 06:30:00|2734.4|2728.4|2733.6|2727.6|2735.4|2729.4|2732.1|2726.1|31
1605767700000|2020-11-19 06:35:00|2733.9|2727.9|2738.9|2732.9|2738.9|2732.9|2733.9|2727.9|58
1605768000000|2020-11-19 06:40:00|2739.1|2733.1|2743.9|2737.9|2744.1|2738.1|2738.9|2732.9|98
1605768300000|2020-11-19 06:45:00|2744.1|2738.1|2746.1|2740.1|2746.6|2740.6|2743.6|2737.6|47
1605768600000|2020-11-19 06:50:00|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2744.4|2738.4|58
1605768900000|2020-11-19 06:55:00|2746.1|2740.1|2749.9|2743.9|2750.6|2744.6|2745.9|2739.9|88
1605769200000|2020-11-19 07:00:00|2749.4|2743.4|2744.1|2738.1|2749.4|2743.4|2744.1|2738.1|30
1605769500000|2020-11-19 07:05:00|2744.4|2738.4|2744.1|2738.1|2745.6|2739.6|2744.1|2738.1|14
1605769800000|2020-11-19 07:10:00|2744.4|2738.4|2745.6|2739.6|2745.6|2739.6|2744.4|2738.4|8
1605770100000|2020-11-19 07:15:00|2745.9|2739.9|2748.1|2742.1|2749.1|2743.1|2745.9|2739.9|15
1605770400000|2020-11-19 07:20:00|2747.9|2741.9|2747.6|2741.6|2748.4|2742.4|2747.6|2741.6|10
1605770700000|2020-11-19 07:25:00|2747.4|2741.4|2746.6|2740.6|2748.4|2742.4|2745.9|2739.9|18
1605771000000|2020-11-19 07:30:00|2747.1|2741.1|2745.3|2739.3|2748.1|2742.1|2745.1|2739.1|17
1605771300000|2020-11-19 07:35:00|2745.4|2739.4|2743.6|2737.6|2745.6|2739.6|2743.4|2737.4|17
1605771600000|2020-11-19 07:40:00|2743.4|2737.4|2743.1|2737.1|2743.4|2737.4|2741.1|2735.1|34
1605771900000|2020-11-19 07:45:00|2742.6|2736.6|2741.1|2735.1|2742.6|2736.6|2740.4|2734.4|22
1605772200000|2020-11-19 07:50:00|2740.9|2734.9|2741.9|2735.9|2741.9|2735.9|2740.4|2734.4|13
1605772500000|2020-11-19 07:55:00|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2740.6|2734.6|7
1605772800000|2020-11-19 08:00:00|2741.9|2735.9|2749.6|2743.6|2749.9|2743.9|2741.9|2735.9|84
1605773100000|2020-11-19 08:05:00|2749.4|2743.4|2750.9|2744.9|2752.1|2746.1|2747.9|2741.9|68
1605773400000|2020-11-19 08:10:00|2750.4|2744.4|2749.4|2743.4|2751.4|2745.4|2748.6|2742.6|43
1605773700000|2020-11-19 08:15:00|2749.1|2743.1|2748.9|2742.9|2749.9|2743.9|2747.9|2741.9|53
1605774000000|2020-11-19 08:20:00|2748.6|2742.6|2746.6|2740.6|2749.4|2743.4|2745.4|2739.4|74
1605774300000|2020-11-19 08:25:00|2746.9|2740.9|2744.6|2738.6|2747.6|2741.6|2744.6|2738.6|36
1605774600000|2020-11-19 08:30:00|2744.9|2738.9|2742.6|2736.6|2744.9|2738.9|2741.6|2735.6|30
1605774900000|2020-11-19 08:35:00|2742.9|2736.9|2742.9|2736.9|2744.9|2738.9|2741.9|2735.9|38
1605775200000|2020-11-19 08:40:00|2743.1|2737.1|2744.1|2738.1|2744.6|2738.6|2742.9|2736.9|26
1605775500000|2020-11-19 08:45:00|2743.9|2737.9|2737.9|2731.9|2743.9|2737.9|2737.6|2731.6|75
1605775800000|2020-11-19 08:50:00|2738.1|2732.1|2733.4|2727.4|2738.4|2732.4|2730.1|2724.1|109
1605776100000|2020-11-19 08:55:00|2733.1|2727.1|2737.1|2731.1|2738.9|2732.9|2732.6|2726.6|40
1605776400000|2020-11-19 09:00:00|2737.4|2731.4|2737.6|2731.6|2740.1|2734.1|2736.6|2730.6|57
1605776700000|2020-11-19 09:05:00|2737.9|2731.9|2741.6|2735.6|2741.6|2735.6|2737.4|2731.4|56
1605777000000|2020-11-19 09:10:00|2741.4|2735.4|2741.4|2735.4|2742.4|2736.4|2740.1|2734.1|39
1605777300000|2020-11-19 09:15:00|2741.1|2735.1|2740.4|2734.4|2742.4|2736.4|2739.6|2733.6|57
1605777600000|2020-11-19 09:20:00|2740.6|2734.6|2742.4|2736.4|2742.6|2736.6|2739.6|2733.6|37
1605777900000|2020-11-19 09:25:00|2742.1|2736.1|2740.6|2734.6|2742.9|2736.9|2739.9|2733.9|39
1605778200000|2020-11-19 09:30:00|2740.9|2734.9|2741.6|2735.6|2742.4|2736.4|2740.9|2734.9|15
1605778500000|2020-11-19 09:35:00|2741.9|2735.9|2742.6|2736.6|2742.6|2736.6|2740.4|2734.4|10
1605778800000|2020-11-19 09:40:00|2742.9|2736.9|2742.4|2736.4|2742.9|2736.9|2742.1|2736.1|15
1605779100000|2020-11-19 09:45:00|2742.6|2736.6|2741.4|2735.4|2742.6|2736.6|2740.9|2734.9|20
1605779400000|2020-11-19 09:50:00|2741.1|2735.1|2740.9|2734.9|2741.9|2735.9|2740.9|2734.9|14
1605779700000|2020-11-19 09:55:00|2740.6|2734.6|2741.4|2735.4|2741.9|2735.9|2740.6|2734.6|15
1605780000000|2020-11-19 10:00:00|2741.6|2735.6|2742.9|2736.9|2743.6|2737.6|2741.6|2735.6|19
1605780300000|2020-11-19 10:05:00|2743.4|2737.4|2743.6|2737.6|2745.9|2739.9|2743.1|2737.1|45
1605780600000|2020-11-19 10:10:00|2743.4|2737.4|2742.9|2736.9|2743.6|2737.6|2741.4|2735.4|56
1605780900000|2020-11-19 10:15:00|2743.1|2737.1|2743.9|2737.9|2744.4|2738.4|2742.6|2736.6|34
1605781200000|2020-11-19 10:20:00|2744.1|2738.1|2745.9|2739.9|2745.9|2739.9|2744.1|2738.1|11
1605781500000|2020-11-19 10:25:00|2745.6|2739.6|2746.9|2740.9|2746.9|2740.9|2744.1|2738.1|24
1605781800000|2020-11-19 10:30:00|2747.6|2741.6|2742.6|2736.6|2747.9|2741.9|2741.6|2735.6|27
1605782100000|2020-11-19 10:35:00|2742.9|2736.9|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|21
1605782400000|2020-11-19 10:40:00|2741.6|2735.6|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|16
1605782700000|2020-11-19 10:45:00|2742.1|2736.1|2743.9|2737.9|2744.1|2738.1|2742.1|2736.1|20
1605783000000|2020-11-19 10:50:00|2744.1|2738.1|2736.6|2730.6|2744.4|2738.4|2736.4|2730.4|26
1605783300000|2020-11-19 10:55:00|2736.9|2730.9|2729.6|2723.6|2736.9|2730.9|2729.6|2723.6|46
1605783600000|2020-11-19 11:00:00|2729.9|2723.9|2734.4|2728.4|2734.6|2728.6|2729.9|2723.9|30
1605783900000|2020-11-19 11:05:00|2734.6|2728.6|2731|2725|2737.1|2731.1|2731|2725|39
1605784200000|2020-11-19 11:10:00|2730.1|2724.1|2723.6|2717.6|2730.1|2724.1|2723.6|2717.6|64
1605784500000|2020-11-19 11:15:00|2723.4|2717.4|2722.9|2716.9|2723.4|2717.4|2715.9|2709.9|75
1605784800000|2020-11-19 11:20:00|2721.8|2715.8|2721.4|2715.4|2721.9|2715.9|2716.6|2710.6|38
1605785100000|2020-11-19 11:25:00|2721.6|2715.6|2722.9|2716.9|2723.9|2717.9|2721.1|2715.1|15
1605785400000|2020-11-19 11:30:00|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2721.1|2715.1|29
1605785700000|2020-11-19 11:35:00|2723.6|2717.6|2726.6|2720.6|2726.6|2720.6|2723.6|2717.6|27
1605786000000|2020-11-19 11:40:00|2726.9|2720.9|2727.1|2721.1|2727.9|2721.9|2726.6|2720.6|26
1605786300000|2020-11-19 11:45:00|2726.9|2720.9|2729.1|2723.1|2731.4|2725.4|2726.9|2720.9|21
1605786600000|2020-11-19 11:50:00|2729.4|2723.4|2728.9|2722.9|2730.1|2724.1|2728.4|2722.4|18
1605786900000|2020-11-19 11:55:00|2729.1|2723.1|2730.4|2724.4|2731.1|2725.1|2729.1|2723.1|14
1605787200000|2020-11-19 12:00:00|2730.6|2724.6|2732.1|2726.1|2732.1|2726.1|2730.6|2724.6|44
1605787500000|2020-11-19 12:05:00|2731.9|2725.9|2730.6|2724.6|2732.1|2726.1|2730.4|2724.4|23
1605787800000|2020-11-19 12:10:00|2730.4|2724.4|2731.6|2725.6|2732.6|2726.6|2729.9|2723.9|28
1605788100000|2020-11-19 12:15:00|2732.1|2726.1|2729.6|2723.6|2732.4|2726.4|2729.4|2723.4|27
1605788400000|2020-11-19 12:20:00|2729.9|2723.9|2730.6|2724.6|2732.6|2726.6|2729.9|2723.9|41
1605788700000|2020-11-19 12:25:00|2730.9|2724.9|2731.1|2725.1|2731.4|2725.4|2730.4|2724.4|37
1605789000000|2020-11-19 12:30:00|2731.4|2725.4|2729.9|2723.9|2731.6|2725.6|2729.4|2723.4|26
1605789300000|2020-11-19 12:35:00|2730.1|2724.1|2730.6|2724.6|2731.9|2725.9|2730.1|2724.1|13
1605789600000|2020-11-19 12:40:00|2730.9|2724.9|2730.4|2724.4|2731.9|2725.9|2729.6|2723.6|20
1605789900000|2020-11-19 12:45:00|2730.1|2724.1|2729.4|2723.4|2730.4|2724.4|2728.1|2722.1|23
1605790200000|2020-11-19 12:50:00|2729.6|2723.6|2728.4|2722.4|2731.9|2725.9|2727.9|2721.9|74
1605790500000|2020-11-19 12:55:00|2727.6|2721.6|2729.9|2723.9|2731.9|2725.9|2727.6|2721.6|43
1605790800000|2020-11-19 13:00:00|2730.1|2724.1|2740.6|2734.6|2740.9|2734.9|2730.1|2724.1|204
1605791100000|2020-11-19 13:05:00|2740.9|2734.9|2739.6|2733.6|2742.6|2736.6|2736.4|2730.4|127
1605791400000|2020-11-19 13:10:00|2739.9|2733.9|2741.9|2735.9|2746.6|2740.6|2739.9|2733.9|136
1605791700000|2020-11-19 13:15:00|2742.1|2736.1|2740.1|2734.1|2742.1|2736.1|2736.4|2730.4|93
1605792000000|2020-11-19 13:20:00|2740.9|2734.9|2739.6|2733.6|2742.4|2736.4|2739.1|2733.1|59
1605792300000|2020-11-19 13:25:00|2739.9|2733.9|2739.4|2733.4|2740.9|2734.9|2738.9|2732.9|47
1605792600000|2020-11-19 13:30:00|2739.6|2733.6|2736.6|2730.6|2742.1|2736.1|2735.6|2729.6|107
1605792900000|2020-11-19 13:35:00|2736.4|2730.4|2731.1|2725.1|2737.4|2731.4|2729.6|2723.6|151
1605793200000|2020-11-19 13:40:00|2730.9|2724.9|2732.1|2726.1|2733.1|2727.1|2729.6|2723.6|87
1605793500000|2020-11-19 13:45:00|2731.9|2725.9|2738.6|2732.6|2738.9|2732.9|2729.6|2723.6|105
1605793800000|2020-11-19 13:50:00|2738.9|2732.9|2740.4|2734.4|2742.6|2736.6|2738.4|2732.4|77
1605794100000|2020-11-19 13:55:00|2740.1|2734.1|2742.9|2736.9|2744.4|2738.4|2739.4|2733.4|38
1605794400000|2020-11-19 14:00:00|2743.4|2737.4|2743.9|2737.9|2744.9|2738.9|2740.9|2734.9|64
1605794700000|2020-11-19 14:05:00|2743.6|2737.6|2745.9|2739.9|2748.1|2742.1|2743.1|2737.1|104
1605795000000|2020-11-19 14:10:00|2746.1|2740.1|2748.1|2742.1|2748.6|2742.6|2745.1|2739.1|79
1605795300000|2020-11-19 14:15:00|2748.4|2742.4|2749.9|2743.9|2752.9|2746.9|2748.4|2742.4|114
1605795600000|2020-11-19 14:20:00|2750.1|2744.1|2754.1|2748.1|2754.6|2748.6|2747.6|2741.6|122
1605795900000|2020-11-19 14:25:00|2753.9|2747.9|2757.4|2751.4|2757.9|2751.9|2752.6|2746.6|171
1605796200000|2020-11-19 14:30:00|2757.1|2751.1|2756.4|2750.4|2757.6|2751.6|2753.1|2747.1|138
1605796500000|2020-11-19 14:35:00|2756.1|2750.1|2748.9|2742.9|2757.6|2751.6|2748.1|2742.1|158
1605796800000|2020-11-19 14:40:00|2748.6|2742.6|2751.1|2745.1|2751.4|2745.4|2747.1|2741.1|104
1605797100000|2020-11-19 14:45:00|2751.4|2745.4|2755.6|2749.6|2755.6|2749.6|2750.6|2744.6|86
1605797400000|2020-11-19 14:50:00|2755.4|2749.4|2756.4|2750.4|2757.9|2751.9|2754|2748|110
1605797700000|2020-11-19 14:55:00|2756.6|2750.6|2755.6|2749.6|2757.9|2751.9|2754.1|2748.1|109
1605798000000|2020-11-19 15:00:00|2755.9|2749.9|2759.1|2753.1|2760.4|2754.4|2755.6|2749.6|117
1605798300000|2020-11-19 15:05:00|2758.9|2752.9|2757.6|2751.6|2764.6|2758.6|2757.6|2751.6|126
1605798600000|2020-11-19 15:10:00|2757.9|2751.9|2755.1|2749.1|2757.9|2751.9|2754.4|2748.4|130
1605798900000|2020-11-19 15:15:00|2754.9|2748.9|2754.6|2748.6|2755.1|2749.1|2753.4|2747.4|86
1605799200000|2020-11-19 15:20:00|2754.9|2748.9|2752.1|2746.1|2755.9|2749.9|2752.1|2746.1|58
1605799500000|2020-11-19 15:25:00|2752.4|2746.4|2755.4|2749.4|2755.4|2749.4|2751.6|2745.6|89
1605799800000|2020-11-19 15:30:00|2755.6|2749.6|2755.6|2749.6|2759.4|2753.4|2755.6|2749.6|85
1605800100000|2020-11-19 15:35:00|2756.6|2750.6|2760.6|2754.6|2762.1|2756.1|2756.6|2750.6|50
1605800400000|2020-11-19 15:40:00|2760.4|2754.4|2762.1|2756.1|2763.9|2757.9|2759.1|2753.1|33
1605800700000|2020-11-19 15:45:00|2762.4|2756.4|2759.4|2753.4|2764.4|2758.4|2759.4|2753.4|46
1605801000000|2020-11-19 15:50:00|2759.6|2753.6|2764.6|2758.6|2765.1|2759.1|2759.6|2753.6|67
1605801300000|2020-11-19 15:55:00|2764.9|2758.9|2759.1|2753.1|2766.1|2760.1|2758.1|2752.1|152
1605801600000|2020-11-19 16:00:00|2759.6|2753.6|2762.6|2756.6|2763.1|2757.1|2758.9|2752.9|45
1605801900000|2020-11-19 16:05:00|2762.9|2756.9|2759.9|2753.9|2764.1|2758.1|2759.1|2753.1|40
1605802200000|2020-11-19 16:10:00|2759.6|2753.6|2759.9|2753.9|2760.4|2754.4|2758.6|2752.6|33
1605802500000|2020-11-19 16:15:00|2760.4|2754.4|2760.1|2754.1|2762.1|2756.1|2759.6|2753.6|53
1605802800000|2020-11-19 16:20:00|2760.4|2754.4|2759.9|2753.9|2761.6|2755.6|2759.9|2753.9|19
1605803100000|2020-11-19 16:25:00|2760.6|2754.6|2761.1|2755.1|2763.6|2757.6|2760.6|2754.6|65
1605803400000|2020-11-19 16:30:00|2761.4|2755.4|2759.9|2753.9|2763.4|2757.4|2759.9|2753.9|46
1605803700000|2020-11-19 16:35:00|2760.9|2754.9|2759.6|2753.6|2760.9|2754.9|2758.9|2752.9|23
1605804000000|2020-11-19 16:40:00|2759.9|2753.9|2760.9|2754.9|2761.6|2755.6|2759.6|2753.6|30
1605804300000|2020-11-19 16:45:00|2761.1|2755.1|2761.1|2755.1|2761.4|2755.4|2760.9|2754.9|5
1605804600000|2020-11-19 16:50:00|2761.4|2755.4|2759.9|2753.9|2761.9|2755.9|2759.9|2753.9|41
1605804900000|2020-11-19 16:55:00|2760.1|2754.1|2758.9|2752.9|2760.4|2754.4|2758.6|2752.6|34
1605805200000|2020-11-19 17:00:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2757.4|2751.4|13
1605805500000|2020-11-19 17:05:00|2759.4|2753.4|2759.6|2753.6|2759.9|2753.9|2758.9|2752.9|11
1605805800000|2020-11-19 17:10:00|2759.9|2753.9|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|7
1605806100000|2020-11-19 17:15:00|2759.9|2753.9|2759.4|2753.4|2760.9|2754.9|2758.9|2752.9|10
1605806400000|2020-11-19 17:20:00|2759.6|2753.6|2759.4|2753.4|2760.1|2754.1|2759.1|2753.1|12
1605806700000|2020-11-19 17:25:00|2759.6|2753.6|2758.4|2752.4|2759.6|2753.6|2758.4|2752.4|5
1605807000000|2020-11-19 17:30:00|2758.6|2752.6|2759.1|2753.1|2759.1|2753.1|2758.6|2752.6|3
1605807300000|2020-11-19 17:35:00|2759.4|2753.4|2759.6|2753.6|2759.9|2753.9|2759.1|2753.1|8
1605807600000|2020-11-19 17:40:00|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2758.9|2752.9|11
1605807900000|2020-11-19 17:45:00|2759.4|2753.4|2757.9|2751.9|2759.6|2753.6|2757.1|2751.1|15
1605808200000|2020-11-19 17:50:00|2758.1|2752.1|2758.6|2752.6|2759.1|2753.1|2758.1|2752.1|9
1605808500000|2020-11-19 17:55:00|2758.8|2752.8|2759.8|2753.8|2760.1|2754.1|2758.8|2752.8|8
1605834000000|2020-11-20 01:00:00|2758.6|2752.6|2755.4|2749.4|2758.9|2752.9|2755.4|2749.4|36
1605834300000|2020-11-20 01:05:00|2755.6|2749.6|2756.9|2750.9|2757.1|2751.1|2751.6|2745.6|64
1605834600000|2020-11-20 01:10:00|2757.1|2751.1|2761.1|2755.1|2761.1|2755.1|2756.9|2750.9|171
1605834900000|2020-11-20 01:15:00|2761.4|2755.4|2759.1|2753.1|2763.1|2757.1|2758.4|2752.4|132
1605835200000|2020-11-20 01:20:00|2759.6|2753.6|2755.1|2749.1|2759.6|2753.6|2754.9|2748.9|82
1605835500000|2020-11-20 01:25:00|2754.6|2748.6|2755.4|2749.4|2755.6|2749.6|2752.4|2746.4|57
1605835800000|2020-11-20 01:30:00|2755.1|2749.1|2753.9|2747.9|2757.6|2751.6|2752.9|2746.9|51
1605836100000|2020-11-20 01:35:00|2754.1|2748.1|2753.1|2747.1|2754.1|2748.1|2753.1|2747.1|30
1605836400000|2020-11-20 01:40:00|2752.9|2746.9|2753.6|2747.6|2753.6|2747.6|2750.1|2744.1|33
1605836700000|2020-11-20 01:45:00|2753.1|2747.1|2750.6|2744.6|2753.6|2747.6|2750.6|2744.6|24
1605837000000|2020-11-20 01:50:00|2750.9|2744.9|2749.9|2743.9|2752.1|2746.1|2749.6|2743.6|31
1605837300000|2020-11-20 01:55:00|2749.6|2743.6|2750.6|2744.6|2752.1|2746.1|2749.4|2743.4|31
1605837600000|2020-11-20 02:00:00|2750.4|2744.4|2750.6|2744.6|2750.6|2744.6|2748.9|2742.9|21
1605837900000|2020-11-20 02:05:00|2750.4|2744.4|2754.6|2748.6|2754.9|2748.9|2749.6|2743.6|35
1605838200000|2020-11-20 02:10:00|2755.1|2749.1|2753.9|2747.9|2755.1|2749.1|2752.1|2746.1|27
1605839100000|2020-11-20 02:25:00|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|1
1605839400000|2020-11-20 02:30:00|2754.4|2748.4|2754.6|2748.6|2754.6|2748.6|2752.1|2746.1|19
1605839700000|2020-11-20 02:35:00|2754.9|2748.9|2757.1|2751.1|2757.9|2751.9|2754.9|2748.9|33
1605840000000|2020-11-20 02:40:00|2757.4|2751.4|2758.1|2752.1|2758.1|2752.1|2755.4|2749.4|27
1605840300000|2020-11-20 02:45:00|2758.6|2752.6|2761.4|2755.4|2761.4|2755.4|2758.6|2752.6|14
1605840600000|2020-11-20 02:50:00|2761.1|2755.1|2757.4|2751.4|2761.6|2755.6|2757.4|2751.4|36
1605840900000|2020-11-20 02:55:00|2757.6|2751.6|2756.1|2750.1|2759.1|2753.1|2755.1|2749.1|31
1605841200000|2020-11-20 03:00:00|2756.4|2750.4|2759.9|2753.9|2760.1|2754.1|2756.4|2750.4|21
1605841500000|2020-11-20 03:05:00|2760.1|2754.1|2763.6|2757.6|2763.6|2757.6|2760.1|2754.1|19
1605841800000|2020-11-20 03:10:00|2763.9|2757.9|2766.1|2760.1|2766.1|2760.1|2763.9|2757.9|36
1605842100000|2020-11-20 03:15:00|2765.6|2759.6|2768.6|2762.6|2768.6|2762.6|2765.6|2759.6|16
1605842400000|2020-11-20 03:20:00|2768.9|2762.9|2771.4|2765.4|2776.1|2770.1|2768.9|2762.9|105
1605842700000|2020-11-20 03:25:00|2770.9|2764.9|2771.9|2765.9|2773.9|2767.9|2770.9|2764.9|84
1605843000000|2020-11-20 03:30:00|2771.6|2765.6|2773.4|2767.4|2773.6|2767.6|2771.6|2765.6|9
1605843300000|2020-11-20 03:35:00|2774.4|2768.4|2776.1|2770.1|2776.1|2770.1|2774.4|2768.4|16
1605843600000|2020-11-20 03:40:00|2776.4|2770.4|2775.1|2769.1|2776.4|2770.4|2775.1|2769.1|6
1605843900000|2020-11-20 03:45:00|2776.4|2770.4|2776.4|2770.4|2776.6|2770.6|2776.1|2770.1|5
1605844500000|2020-11-20 03:55:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.4|2770.4|3
1605844800000|2020-11-20 04:00:00|2776.4|2770.4|2777.6|2771.6|2778.1|2772.1|2776.4|2770.4|6
1605845100000|2020-11-20 04:05:00|2777.9|2771.9|2778.4|2772.4|2778.4|2772.4|2777.6|2771.6|5
1605845400000|2020-11-20 04:10:00|2778.6|2772.6|2778.6|2772.6|2778.9|2772.9|2778.6|2772.6|3
1605845700000|2020-11-20 04:15:00|2778.4|2772.4|2778.1|2772.1|2778.6|2772.6|2777.9|2771.9|6
1605846000000|2020-11-20 04:20:00|2778.9|2772.9|2779.9|2773.9|2780.4|2774.4|2778.9|2772.9|10
1605846300000|2020-11-20 04:25:00|2780.1|2774.1|2780.4|2774.4|2780.4|2774.4|2779.6|2773.6|12
1605846600000|2020-11-20 04:30:00|2780.1|2774.1|2778.6|2772.6|2780.1|2774.1|2778.6|2772.6|7
1605846900000|2020-11-20 04:35:00|2778.9|2772.9|2779.6|2773.6|2779.6|2773.6|2778.6|2772.6|9
1605847200000|2020-11-20 04:40:00|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|1
1605847800000|2020-11-20 04:50:00|2779.1|2773.1|2779.1|2773.1|2779.1|2773.1|2779.1|2773.1|1
1605848100000|2020-11-20 04:55:00|2778.9|2772.9|2778.4|2772.4|2778.9|2772.9|2778.4|2772.4|5
1605848400000|2020-11-20 05:00:00|2778.6|2772.6|2778.9|2772.9|2779.1|2773.1|2778.6|2772.6|4
1605848700000|2020-11-20 05:05:00|2778.6|2772.6|2778.4|2772.4|2778.6|2772.6|2778.4|2772.4|2
1605849000000|2020-11-20 05:10:00|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2777.1|2771.1|3
1605849600000|2020-11-20 05:20:00|2777.6|2771.6|2777.6|2771.6|2778.4|2772.4|2777.6|2771.6|8
1605849900000|2020-11-20 05:25:00|2777.4|2771.4|2778.6|2772.6|2778.6|2772.6|2777.4|2771.4|5
1605850200000|2020-11-20 05:30:00|2778.4|2772.4|2777.1|2771.1|2780.1|2774.1|2775.9|2769.9|78
1605850500000|2020-11-20 05:35:00|2777.4|2771.4|2776.6|2770.6|2778.1|2772.1|2775.9|2769.9|36
1605850800000|2020-11-20 05:40:00|2776.4|2770.4|2777.4|2771.4|2779.4|2773.4|2776.1|2770.1|47
1605851100000|2020-11-20 05:45:00|2777.6|2771.6|2783.9|2777.9|2784.9|2778.9|2777.6|2771.6|58
1605851400000|2020-11-20 05:50:00|2783.6|2777.6|2780.6|2774.6|2784.6|2778.6|2780.4|2774.4|76
1605851700000|2020-11-20 05:55:00|2780.9|2774.9|2779.6|2773.6|2780.9|2774.9|2777.4|2771.4|99
1605852000000|2020-11-20 06:00:00|2779.4|2773.4|2781.1|2775.1|2781.1|2775.1|2776.6|2770.6|70
1605852300000|2020-11-20 06:05:00|2780.6|2774.6|2786.4|2780.4|2786.9|2780.9|2780.4|2774.4|61
1605852600000|2020-11-20 06:10:00|2786.6|2780.6|2789.9|2783.9|2790.1|2784.1|2786.4|2780.4|69
1605852900000|2020-11-20 06:15:00|2789.6|2783.6|2789.9|2783.9|2792.6|2786.6|2789.4|2783.4|105
1605853200000|2020-11-20 06:20:00|2789.6|2783.6|2790.1|2784.1|2791.9|2785.9|2788.4|2782.4|65
1605853500000|2020-11-20 06:25:00|2790.4|2784.4|2790.6|2784.6|2792.1|2786.1|2789.9|2783.9|63
1605853800000|2020-11-20 06:30:00|2790.9|2784.9|2789.6|2783.6|2792.6|2786.6|2788.4|2782.4|73
1605854100000|2020-11-20 06:35:00|2789.4|2783.4|2791.1|2785.1|2791.4|2785.4|2787.4|2781.4|50
1605854400000|2020-11-20 06:40:00|2791.4|2785.4|2790.9|2784.9|2791.6|2785.6|2790.4|2784.4|11
1605854700000|2020-11-20 06:45:00|2791.1|2785.1|2791.4|2785.4|2791.6|2785.6|2790.9|2784.9|18
1605855000000|2020-11-20 06:50:00|2791.1|2785.1|2792.1|2786.1|2792.4|2786.4|2791.1|2785.1|21
1605855300000|2020-11-20 06:55:00|2791.9|2785.9|2791.4|2785.4|2792.6|2786.6|2790.1|2784.1|48
1605855600000|2020-11-20 07:00:00|2791.1|2785.1|2792.6|2786.6|2792.6|2786.6|2791.1|2785.1|5
1605855900000|2020-11-20 07:05:00|2792.4|2786.4|2792.6|2786.6|2792.6|2786.6|2791.9|2785.9|11
1605856200000|2020-11-20 07:10:00|2792.4|2786.4|2790.4|2784.4|2792.4|2786.4|2790.1|2784.1|10
1605856500000|2020-11-20 07:15:00|2789.9|2783.9|2789.4|2783.4|2789.9|2783.9|2788.9|2782.9|6
1605856800000|2020-11-20 07:20:00|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1605857100000|2020-11-20 07:25:00|2788.6|2782.6|2789.1|2783.1|2789.1|2783.1|2788.6|2782.6|2
1605857400000|2020-11-20 07:30:00|2789.4|2783.4|2788.9|2782.9|2789.4|2783.4|2788.9|2782.9|3
1605857700000|2020-11-20 07:35:00|2789.1|2783.1|2788.9|2782.9|2789.1|2783.1|2788.9|2782.9|2
1605858000000|2020-11-20 07:40:00|2789.1|2783.1|2785.6|2779.6|2789.4|2783.4|2785.1|2779.1|11
1605858300000|2020-11-20 07:45:00|2785.4|2779.4|2783.6|2777.6|2785.4|2779.4|2783.6|2777.6|8
1605858600000|2020-11-20 07:50:00|2783.9|2777.9|2783.9|2777.9|2785.6|2779.6|2783.6|2777.6|17
1605858900000|2020-11-20 07:55:00|2783.6|2777.6|2784.4|2778.4|2785.4|2779.4|2783.6|2777.6|14
1605859200000|2020-11-20 08:00:00|2784.6|2778.6|2784.6|2778.6|2785.9|2779.9|2781.9|2775.9|86
1605859500000|2020-11-20 08:05:00|2784.4|2778.4|2782.4|2776.4|2784.4|2778.4|2781.4|2775.4|19
1605859800000|2020-11-20 08:10:00|2782.6|2776.6|2781.4|2775.4|2785.1|2779.1|2781.4|2775.4|30
1605860100000|2020-11-20 08:15:00|2781.6|2775.6|2785.1|2779.1|2785.9|2779.9|2781.6|2775.6|50
1605860400000|2020-11-20 08:20:00|2785.4|2779.4|2787.9|2781.9|2789.4|2783.4|2785.4|2779.4|34
1605860700000|2020-11-20 08:25:00|2788.1|2782.1|2786.1|2780.1|2788.6|2782.6|2785.6|2779.6|24
1605861000000|2020-11-20 08:30:00|2786.4|2780.4|2784.9|2778.9|2786.6|2780.6|2784.1|2778.1|20
1605861300000|2020-11-20 08:35:00|2785.1|2779.1|2784.4|2778.4|2785.6|2779.6|2784.4|2778.4|12
1605861600000|2020-11-20 08:40:00|2784.6|2778.6|2784.1|2778.1|2785.6|2779.6|2784.1|2778.1|8
1605861900000|2020-11-20 08:45:00|2784.4|2778.4|2782.9|2776.9|2784.9|2778.9|2782.4|2776.4|24
1605862200000|2020-11-20 08:50:00|2783.1|2777.1|2784.6|2778.6|2785.1|2779.1|2781.6|2775.6|20
1605862500000|2020-11-20 08:55:00|2784.9|2778.9|2786.6|2780.6|2786.9|2780.9|2784.6|2778.6|24
1605862800000|2020-11-20 09:00:00|2786.9|2780.9|2785.6|2779.6|2787.9|2781.9|2785.6|2779.6|23
1605863100000|2020-11-20 09:05:00|2785.9|2779.9|2783.4|2777.4|2787.4|2781.4|2782.9|2776.9|32
1605863400000|2020-11-20 09:10:00|2783.1|2777.1|2783.9|2777.9|2784.6|2778.6|2782.6|2776.6|30
1605863700000|2020-11-20 09:15:00|2784.6|2778.6|2785.6|2779.6|2785.9|2779.9|2784.6|2778.6|17
1605864000000|2020-11-20 09:20:00|2785.9|2779.9|2787.6|2781.6|2787.9|2781.9|2785.9|2779.9|16
1605864300000|2020-11-20 09:25:00|2787.9|2781.9|2787.4|2781.4|2787.9|2781.9|2786.6|2780.6|21
1605864600000|2020-11-20 09:30:00|2787.6|2781.6|2787.4|2781.4|2787.6|2781.6|2786.4|2780.4|19
1605864900000|2020-11-20 09:35:00|2787.1|2781.1|2787.9|2781.9|2787.9|2781.9|2785.9|2779.9|15
1605865200000|2020-11-20 09:40:00|2788.9|2782.9|2787.9|2781.9|2788.9|2782.9|2787.4|2781.4|6
1605865500000|2020-11-20 09:45:00|2788.1|2782.1|2788.1|2782.1|2789.1|2783.1|2787.9|2781.9|17
1605865800000|2020-11-20 09:50:00|2788.4|2782.4|2788.1|2782.1|2788.6|2782.6|2788.1|2782.1|10
1605866100000|2020-11-20 09:55:00|2787.9|2781.9|2788.9|2782.9|2789.1|2783.1|2787.9|2781.9|4
1605866400000|2020-11-20 10:00:00|2789.1|2783.1|2788.9|2782.9|2789.6|2783.6|2788.4|2782.4|15
1605866700000|2020-11-20 10:05:00|2788.6|2782.6|2788.9|2782.9|2788.9|2782.9|2788.4|2782.4|8
1605867000000|2020-11-20 10:10:00|2789.1|2783.1|2789.9|2783.9|2789.9|2783.9|2788.9|2782.9|4
1605867300000|2020-11-20 10:15:00|2790.1|2784.1|2790.4|2784.4|2790.6|2784.6|2790.1|2784.1|10
1605867600000|2020-11-20 10:20:00|2790.6|2784.6|2790.6|2784.6|2790.9|2784.9|2790.4|2784.4|19
1605867900000|2020-11-20 10:25:00|2790.9|2784.9|2791.1|2785.1|2791.6|2785.6|2790.1|2784.1|41
1605868200000|2020-11-20 10:30:00|2790.9|2784.9|2788.4|2782.4|2790.9|2784.9|2788.1|2782.1|31
1605868500000|2020-11-20 10:35:00|2788.6|2782.6|2786.1|2780.1|2788.9|2782.9|2785.1|2779.1|22
1605868800000|2020-11-20 10:40:00|2786.4|2780.4|2786.1|2780.1|2786.6|2780.6|2785.1|2779.1|24
1605869100000|2020-11-20 10:45:00|2786.4|2780.4|2786.4|2780.4|2786.6|2780.6|2786.4|2780.4|3
1605869400000|2020-11-20 10:50:00|2786.6|2780.6|2787.6|2781.6|2787.6|2781.6|2786.1|2780.1|19
1605869700000|2020-11-20 10:55:00|2787.4|2781.4|2789.6|2783.6|2791.9|2785.9|2787.4|2781.4|37
1605870000000|2020-11-20 11:00:00|2789.9|2783.9|2790.1|2784.1|2791.1|2785.1|2788.1|2782.1|48
1605870300000|2020-11-20 11:05:00|2790.4|2784.4|2790.4|2784.4|2791.4|2785.4|2790.4|2784.4|7
1605870600000|2020-11-20 11:10:00|2790.1|2784.1|2788.1|2782.1|2790.9|2784.9|2787.9|2781.9|22
1605870900000|2020-11-20 11:15:00|2788.4|2782.4|2787.9|2781.9|2788.4|2782.4|2786.6|2780.6|15
1605871200000|2020-11-20 11:20:00|2788.4|2782.4|2793.4|2787.4|2793.4|2787.4|2788.1|2782.1|13
1605871500000|2020-11-20 11:25:00|2793.6|2787.6|2792.6|2786.6|2794.6|2788.6|2792.4|2786.4|20
1605871800000|2020-11-20 11:30:00|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2792.1|2786.1|14
1605872100000|2020-11-20 11:35:00|2792.4|2786.4|2792.6|2786.6|2792.9|2786.9|2792.1|2786.1|14
1605872400000|2020-11-20 11:40:00|2792.4|2786.4|2792.4|2786.4|2792.9|2786.9|2792.1|2786.1|8
1605872700000|2020-11-20 11:45:00|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.1|2786.1|11
1605873000000|2020-11-20 11:50:00|2792.9|2786.9|2792.9|2786.9|2793.1|2787.1|2792.9|2786.9|5
1605873300000|2020-11-20 11:55:00|2792.6|2786.6|2792.6|2786.6|2792.9|2786.9|2792.4|2786.4|5
1605873600000|2020-11-20 12:00:00|2792.9|2786.9|2792.6|2786.6|2792.9|2786.9|2792.4|2786.4|20
1605873900000|2020-11-20 12:05:00|2792.4|2786.4|2791.9|2785.9|2792.9|2786.9|2791.6|2785.6|13
1605874200000|2020-11-20 12:10:00|2792.1|2786.1|2790.4|2784.4|2792.4|2786.4|2790.1|2784.1|23
1605874500000|2020-11-20 12:15:00|2790.1|2784.1|2788.4|2782.4|2790.6|2784.6|2787.6|2781.6|27
1605874800000|2020-11-20 12:20:00|2788.1|2782.1|2787.1|2781.1|2788.1|2782.1|2786.6|2780.6|12
1605875100000|2020-11-20 12:25:00|2786.9|2780.9|2788.9|2782.9|2788.9|2782.9|2785.9|2779.9|25
1605875400000|2020-11-20 12:30:00|2788.4|2782.4|2788.4|2782.4|2789.1|2783.1|2788.1|2782.1|20
1605875700000|2020-11-20 12:35:00|2788.1|2782.1|2790.4|2784.4|2790.6|2784.6|2788.1|2782.1|12
1605876000000|2020-11-20 12:40:00|2790.1|2784.1|2789.6|2783.6|2790.1|2784.1|2786.6|2780.6|35
1605876300000|2020-11-20 12:45:00|2789.9|2783.9|2790.6|2784.6|2790.9|2784.9|2789.4|2783.4|26
1605876600000|2020-11-20 12:50:00|2790.9|2784.9|2794.4|2788.4|2794.4|2788.4|2788.9|2782.9|73
1605876900000|2020-11-20 12:55:00|2794.1|2788.1|2793.6|2787.6|2794.6|2788.6|2793.1|2787.1|24
1605877200000|2020-11-20 13:00:00|2793.9|2787.9|2792.9|2786.9|2795.4|2789.4|2789.6|2783.6|163
1605877500000|2020-11-20 13:05:00|2793.1|2787.1|2791.6|2785.6|2794.6|2788.6|2788.1|2782.1|127
1605877800000|2020-11-20 13:10:00|2790.9|2784.9|2787.4|2781.4|2791.4|2785.4|2785.6|2779.6|145
1605878100000|2020-11-20 13:15:00|2787.6|2781.6|2791.6|2785.6|2792.4|2786.4|2787.4|2781.4|99
1605878400000|2020-11-20 13:20:00|2791.9|2785.9|2795.4|2789.4|2795.9|2789.9|2788.9|2782.9|106
1605878700000|2020-11-20 13:25:00|2795.6|2789.6|2794.1|2788.1|2798.4|2792.4|2791.4|2785.4|163
1605879000000|2020-11-20 13:30:00|2794.4|2788.4|2792.9|2786.9|2796.4|2790.4|2791.9|2785.9|102
1605879300000|2020-11-20 13:35:00|2793.4|2787.4|2788.4|2782.4|2793.6|2787.6|2787.6|2781.6|111
1605879600000|2020-11-20 13:40:00|2788.6|2782.6|2788.4|2782.4|2789.6|2783.6|2786.4|2780.4|106
1605879900000|2020-11-20 13:45:00|2788.6|2782.6|2784.6|2778.6|2788.6|2782.6|2783.9|2777.9|58
1605880200000|2020-11-20 13:50:00|2784.4|2778.4|2784.4|2778.4|2786.1|2780.1|2782.6|2776.6|93
1605880500000|2020-11-20 13:55:00|2783.9|2777.9|2788.6|2782.6|2789.6|2783.6|2783.9|2777.9|117
1605880800000|2020-11-20 14:00:00|2788.9|2782.9|2796.4|2790.4|2796.4|2790.4|2788.6|2782.6|83
1605881100000|2020-11-20 14:05:00|2796.6|2790.6|2796.4|2790.4|2798.6|2792.6|2795.6|2789.6|66
1605881400000|2020-11-20 14:10:00|2797.1|2791.1|2792.6|2786.6|2797.1|2791.1|2791.1|2785.1|91
1605881700000|2020-11-20 14:15:00|2792.4|2786.4|2792.4|2786.4|2794.1|2788.1|2791.1|2785.1|59
1605882000000|2020-11-20 14:20:00|2792.6|2786.6|2793.9|2787.9|2795.1|2789.1|2791.9|2785.9|52
1605882300000|2020-11-20 14:25:00|2794.1|2788.1|2795.4|2789.4|2796.9|2790.9|2793.6|2787.6|32
1605882600000|2020-11-20 14:30:00|2795.6|2789.6|2797.6|2791.6|2798.4|2792.4|2793.6|2787.6|58
1605882900000|2020-11-20 14:35:00|2797.9|2791.9|2796.6|2790.6|2800.4|2794.4|2796.6|2790.6|80
1605883200000|2020-11-20 14:40:00|2796.9|2790.9|2801.1|2795.1|2801.6|2795.6|2796.9|2790.9|85
1605883500000|2020-11-20 14:45:00|2802.1|2796.1|2796.9|2790.9|2803.1|2797.1|2795.6|2789.6|121
1605883800000|2020-11-20 14:50:00|2796.6|2790.6|2794.1|2788.1|2798.1|2792.1|2793.6|2787.6|50
1605884100000|2020-11-20 14:55:00|2794.4|2788.4|2798.4|2792.4|2798.6|2792.6|2792.6|2786.6|87
1605884400000|2020-11-20 15:00:00|2798.6|2792.6|2802.4|2796.4|2802.6|2796.6|2798.6|2792.6|84
1605884700000|2020-11-20 15:05:00|2802.1|2796.1|2804.6|2798.6|2805.6|2799.6|2800.6|2794.6|90
1605885000000|2020-11-20 15:10:00|2804.4|2798.4|2802.1|2796.1|2804.4|2798.4|2801.9|2795.9|50
1605885300000|2020-11-20 15:15:00|2801.6|2795.6|2799.6|2793.6|2803.1|2797.1|2799.4|2793.4|47
1605885600000|2020-11-20 15:20:00|2799.9|2793.9|2794.6|2788.6|2800.9|2794.9|2794.6|2788.6|57
1605885900000|2020-11-20 15:25:00|2794.9|2788.9|2787.4|2781.4|2794.9|2788.9|2785.9|2779.9|106
1605886200000|2020-11-20 15:30:00|2787.6|2781.6|2786.1|2780.1|2789.1|2783.1|2784.9|2778.9|85
1605886500000|2020-11-20 15:35:00|2786.4|2780.4|2786.6|2780.6|2789.1|2783.1|2786.1|2780.1|72
1605886800000|2020-11-20 15:40:00|2786.4|2780.4|2780.9|2774.9|2786.9|2780.9|2780.1|2774.1|83
1605887100000|2020-11-20 15:45:00|2781.1|2775.1|2785.9|2779.9|2785.9|2779.9|2781.1|2775.1|64
1605887400000|2020-11-20 15:50:00|2786.1|2780.1|2795.9|2789.9|2796.9|2790.9|2784.6|2778.6|142
1605887700000|2020-11-20 15:55:00|2796.1|2790.1|2792.4|2786.4|2801.1|2795.1|2790.6|2784.6|253
1605888000000|2020-11-20 16:00:00|2792.1|2786.1|2797.4|2791.4|2797.4|2791.4|2791.6|2785.6|67
1605888300000|2020-11-20 16:05:00|2796.9|2790.9|2799.9|2793.9|2800.4|2794.4|2796.9|2790.9|58
1605888600000|2020-11-20 16:10:00|2800.1|2794.1|2798.9|2792.9|2800.1|2794.1|2798.4|2792.4|35
1605888900000|2020-11-20 16:15:00|2798.1|2792.1|2799.4|2793.4|2799.4|2793.4|2796.6|2790.6|35
1605889200000|2020-11-20 16:20:00|2799.9|2793.9|2797.6|2791.6|2800.6|2794.6|2797.1|2791.1|35
1605889500000|2020-11-20 16:25:00|2797.9|2791.9|2799.1|2793.1|2800.4|2794.4|2797.1|2791.1|41
1605889800000|2020-11-20 16:30:00|2799.4|2793.4|2799.4|2793.4|2800.1|2794.1|2798.6|2792.6|45
1605890100000|2020-11-20 16:35:00|2799.1|2793.1|2800.6|2794.6|2800.6|2794.6|2798.6|2792.6|40
1605890400000|2020-11-20 16:40:00|2800.9|2794.9|2799.9|2793.9|2801.9|2795.9|2799.9|2793.9|40
1605890700000|2020-11-20 16:45:00|2800.1|2794.1|2799.6|2793.6|2801.4|2795.4|2799.4|2793.4|24
1605891000000|2020-11-20 16:50:00|2799.4|2793.4|2801.4|2795.4|2801.4|2795.4|2799.4|2793.4|45
1605891300000|2020-11-20 16:55:00|2801.6|2795.6|2801.6|2795.6|2802.6|2796.6|2800.9|2794.9|26
1605891600000|2020-11-20 17:00:00|2800.4|2794.4|2799.4|2793.4|2801.4|2795.4|2799.4|2793.4|22
1605891900000|2020-11-20 17:05:00|2799.1|2793.1|2798.1|2792.1|2799.4|2793.4|2798.1|2792.1|10
1605892200000|2020-11-20 17:10:00|2797.6|2791.6|2796.9|2790.9|2798.1|2792.1|2795.4|2789.4|23
1605892500000|2020-11-20 17:15:00|2797.4|2791.4|2798.1|2792.1|2798.4|2792.4|2795.9|2789.9|13
1605892800000|2020-11-20 17:20:00|2798.4|2792.4|2798.6|2792.6|2799.1|2793.1|2798.4|2792.4|10
1605893100000|2020-11-20 17:25:00|2799.4|2793.4|2799.6|2793.6|2799.6|2793.6|2798.9|2792.9|12
1605893400000|2020-11-20 17:30:00|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2798.1|2792.1|9
1605893700000|2020-11-20 17:35:00|2799.1|2793.1|2799.9|2793.9|2799.9|2793.9|2799.1|2793.1|4
1605894000000|2020-11-20 17:40:00|2800.4|2794.4|2799.1|2793.1|2800.4|2794.4|2796.9|2790.9|21
1605894300000|2020-11-20 17:45:00|2799.6|2793.6|2799.6|2793.6|2799.9|2793.9|2798.4|2792.4|8
1605894600000|2020-11-20 17:50:00|2799.9|2793.9|2801.1|2795.1|2801.6|2795.6|2799.9|2793.9|8
1605894900000|2020-11-20 17:55:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2800.9|2794.9|7
1606093200000|2020-11-23 01:00:00|2804.8|2793.5|2799.1|2793.1|2804.8|2794.1|2797.4|2791.4|19
1606093500000|2020-11-23 01:05:00|2799.4|2793.4|2798.1|2792.1|2800.4|2794.4|2796.9|2790.9|54
1606093800000|2020-11-23 01:10:00|2798.4|2792.4|2801.1|2795.1|2802.9|2796.9|2798.4|2792.4|26
1606094100000|2020-11-23 01:15:00|2800.9|2794.9|2799.6|2793.6|2800.9|2794.9|2799.1|2793.1|20
1606094400000|2020-11-23 01:20:00|2799.9|2793.9|2798.1|2792.1|2799.9|2793.9|2798.1|2792.1|39
1606094700000|2020-11-23 01:25:00|2797.9|2791.9|2798.1|2792.1|2798.1|2792.1|2796.9|2790.9|30
1606095000000|2020-11-23 01:30:00|2797.9|2791.9|2800.4|2794.4|2800.4|2794.4|2796.4|2790.4|40
1606095300000|2020-11-23 01:35:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2797.9|2791.9|31
1606095600000|2020-11-23 01:40:00|2799.9|2793.9|2798.4|2792.4|2799.9|2793.9|2797.6|2791.6|20
1606095900000|2020-11-23 01:45:00|2798.1|2792.1|2795.4|2789.4|2798.1|2792.1|2794.9|2788.9|20
1606096200000|2020-11-23 01:50:00|2795.1|2789.1|2798.9|2792.9|2798.9|2792.9|2795.1|2789.1|28
1606096500000|2020-11-23 01:55:00|2799.1|2793.1|2801.9|2795.9|2801.9|2795.9|2799.1|2793.1|28
1606096800000|2020-11-23 02:00:00|2801.6|2795.6|2798.9|2792.9|2801.6|2795.6|2798.9|2792.9|42
1606097100000|2020-11-23 02:05:00|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2796.6|2790.6|25
1606097400000|2020-11-23 02:10:00|2798.6|2792.6|2799.1|2793.1|2799.4|2793.4|2798.4|2792.4|10
1606098600000|2020-11-23 02:30:00|2799.4|2793.4|2799.1|2793.1|2799.4|2793.4|2798.6|2792.6|19
1606098900000|2020-11-23 02:35:00|2799.4|2793.4|2801.9|2795.9|2802.6|2796.6|2799.1|2793.1|30
1606099200000|2020-11-23 02:40:00|2801.6|2795.6|2801.9|2795.9|2802.1|2796.1|2800.6|2794.6|20
1606099500000|2020-11-23 02:45:00|2802.1|2796.1|2800.9|2794.9|2802.4|2796.4|2800.6|2794.6|7
1606099800000|2020-11-23 02:50:00|2801.1|2795.1|2801.4|2795.4|2801.6|2795.6|2800.9|2794.9|5
1606100100000|2020-11-23 02:55:00|2801.1|2795.1|2800.1|2794.1|2801.1|2795.1|2799.6|2793.6|13
1606100400000|2020-11-23 03:00:00|2800.4|2794.4|2798.9|2792.9|2800.4|2794.4|2797.6|2791.6|17
1606100700000|2020-11-23 03:05:00|2799.4|2793.4|2799.4|2793.4|2799.9|2793.9|2798.4|2792.4|21
1606101000000|2020-11-23 03:10:00|2799.6|2793.6|2799.9|2793.9|2800.1|2794.1|2799.6|2793.6|8
1606101300000|2020-11-23 03:15:00|2800.1|2794.1|2799.6|2793.6|2800.4|2794.4|2799.6|2793.6|7
1606101600000|2020-11-23 03:20:00|2799.4|2793.4|2799.4|2793.4|2800.1|2794.1|2799.4|2793.4|13
1606101900000|2020-11-23 03:25:00|2799.6|2793.6|2800.6|2794.6|2801.1|2795.1|2799.4|2793.4|22
1606102200000|2020-11-23 03:30:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2799.4|2793.4|12
1606102500000|2020-11-23 03:35:00|2800.4|2794.4|2800.9|2794.9|2800.9|2794.9|2800.1|2794.1|7
1606102800000|2020-11-23 03:40:00|2801.1|2795.1|2801.1|2795.1|2801.9|2795.9|2801.1|2795.1|6
1606103100000|2020-11-23 03:45:00|2801.4|2795.4|2801.4|2795.4|2801.9|2795.9|2801.1|2795.1|5
1606103400000|2020-11-23 03:50:00|2800.6|2794.6|2801.4|2795.4|2801.4|2795.4|2800.6|2794.6|4
1606103700000|2020-11-23 03:55:00|2801.9|2795.9|2800.4|2794.4|2801.9|2795.9|2800.4|2794.4|5
1606104000000|2020-11-23 04:00:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1606104300000|2020-11-23 04:05:00|2801.1|2795.1|2800.4|2794.4|2801.1|2795.1|2800.4|2794.4|2
1606104900000|2020-11-23 04:15:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1606105200000|2020-11-23 04:20:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1606105500000|2020-11-23 04:25:00|2800.4|2794.4|2800.4|2794.4|2800.6|2794.6|2800.1|2794.1|4
1606105800000|2020-11-23 04:30:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1606106100000|2020-11-23 04:35:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1606106400000|2020-11-23 04:40:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1606106700000|2020-11-23 04:45:00|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1606107000000|2020-11-23 04:50:00|2800.4|2794.4|2799.9|2793.9|2800.4|2794.4|2799.6|2793.6|5
1606107300000|2020-11-23 04:55:00|2800.1|2794.1|2800.4|2794.4|2800.4|2794.4|2800.1|2794.1|2
1606107600000|2020-11-23 05:00:00|2800.1|2794.1|2799.9|2793.9|2800.1|2794.1|2799.9|2793.9|2
1606107900000|2020-11-23 05:05:00|2800.6|2794.6|2800.1|2794.1|2800.9|2794.9|2800.1|2794.1|6
1606108200000|2020-11-23 05:10:00|2800.4|2794.4|2800.1|2794.1|2800.4|2794.4|2799.1|2793.1|7
1606108800000|2020-11-23 05:20:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|2
1606109100000|2020-11-23 05:25:00|2799.9|2793.9|2800.1|2794.1|2800.4|2794.4|2799.9|2793.9|4
1606109400000|2020-11-23 05:30:00|2800.6|2794.6|2802.1|2796.1|2802.9|2796.9|2800.6|2794.6|24
1606109700000|2020-11-23 05:35:00|2801.9|2795.9|2799.4|2793.4|2801.9|2795.9|2797.4|2791.4|28
1606110000000|2020-11-23 05:40:00|2799.9|2793.9|2799.6|2793.6|2800.1|2794.1|2798.6|2792.6|12
1606110300000|2020-11-23 05:45:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|15
1606110600000|2020-11-23 05:50:00|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2797.9|2791.9|14
1606110900000|2020-11-23 05:55:00|2798.6|2792.6|2797.6|2791.6|2798.9|2792.9|2796.6|2790.6|25
1606111200000|2020-11-23 06:00:00|2798.6|2792.6|2797.6|2791.6|2798.9|2792.9|2797.4|2791.4|20
1606111500000|2020-11-23 06:05:00|2797.9|2791.9|2797.1|2791.1|2798.9|2792.9|2796.4|2790.4|24
1606111800000|2020-11-23 06:10:00|2796.4|2790.4|2795.4|2789.4|2796.4|2790.4|2794.6|2788.6|60
1606112100000|2020-11-23 06:15:00|2795.6|2789.6|2793.1|2787.1|2796.4|2790.4|2792.6|2786.6|56
1606112400000|2020-11-23 06:20:00|2793.4|2787.4|2795.4|2789.4|2795.4|2789.4|2792.6|2786.6|14
1606112700000|2020-11-23 06:25:00|2794.4|2788.4|2792.9|2786.9|2795.6|2789.6|2792.9|2786.9|35
1606113000000|2020-11-23 06:30:00|2793.1|2787.1|2787.1|2781.1|2793.4|2787.4|2786.9|2780.9|79
1606113300000|2020-11-23 06:35:00|2786.6|2780.6|2789.1|2783.1|2789.1|2783.1|2784.9|2778.9|52
1606113600000|2020-11-23 06:40:00|2788.4|2782.4|2784.1|2778.1|2789.6|2783.6|2781.9|2775.9|84
1606113900000|2020-11-23 06:45:00|2783.9|2777.9|2787.1|2781.1|2788.1|2782.1|2783.9|2777.9|49
1606114200000|2020-11-23 06:50:00|2786.9|2780.9|2785.1|2779.1|2787.1|2781.1|2784.6|2778.6|75
1606114500000|2020-11-23 06:55:00|2785.4|2779.4|2787.4|2781.4|2787.4|2781.4|2785.4|2779.4|89
1606114800000|2020-11-23 07:00:00|2787.6|2781.6|2789.4|2783.4|2790.6|2784.6|2787.6|2781.6|16
1606115100000|2020-11-23 07:05:00|2789.6|2783.6|2791.4|2785.4|2791.4|2785.4|2787.6|2781.6|14
1606115400000|2020-11-23 07:10:00|2791.6|2785.6|2790.4|2784.4|2792.1|2786.1|2789.9|2783.9|14
1606115700000|2020-11-23 07:15:00|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2790.4|2784.4|6
1606116000000|2020-11-23 07:20:00|2791.4|2785.4|2789.9|2783.9|2791.4|2785.4|2789.4|2783.4|8
1606116300000|2020-11-23 07:25:00|2788.1|2782.1|2787.4|2781.4|2788.1|2782.1|2786.6|2780.6|7
1606116600000|2020-11-23 07:30:00|2787.6|2781.6|2785.9|2779.9|2787.6|2781.6|2785.6|2779.6|6
1606116900000|2020-11-23 07:35:00|2785.6|2779.6|2782.9|2776.9|2785.6|2779.6|2782.4|2776.4|10
1606117200000|2020-11-23 07:40:00|2783.1|2777.1|2782.1|2776.1|2783.6|2777.6|2779.9|2773.9|16
1606117500000|2020-11-23 07:45:00|2781.9|2775.9|2781.6|2775.6|2782.4|2776.4|2780.6|2774.6|22
1606117800000|2020-11-23 07:50:00|2781.9|2775.9|2785.6|2779.6|2786.4|2780.4|2781.9|2775.9|16
1606118100000|2020-11-23 07:55:00|2785.4|2779.4|2783.9|2777.9|2786.4|2780.4|2783.4|2777.4|19
1606118400000|2020-11-23 08:00:00|2783.6|2777.6|2785.6|2779.6|2790.6|2784.6|2783.6|2777.6|55
1606118700000|2020-11-23 08:05:00|2786.4|2780.4|2787.1|2781.1|2787.6|2781.6|2785.4|2779.4|44
1606119000000|2020-11-23 08:10:00|2787.4|2781.4|2785.6|2779.6|2787.4|2781.4|2785.4|2779.4|33
1606119300000|2020-11-23 08:15:00|2785.4|2779.4|2787.4|2781.4|2787.6|2781.6|2783.1|2777.1|37
1606119600000|2020-11-23 08:20:00|2787.6|2781.6|2787.4|2781.4|2788.6|2782.6|2787.1|2781.1|33
1606119900000|2020-11-23 08:25:00|2787.6|2781.6|2786.6|2780.6|2787.9|2781.9|2785.4|2779.4|28
1606120200000|2020-11-23 08:30:00|2786.9|2780.9|2787.4|2781.4|2787.9|2781.9|2785.1|2779.1|39
1606120500000|2020-11-23 08:35:00|2787.1|2781.1|2785.6|2779.6|2787.6|2781.6|2785.1|2779.1|37
1606120800000|2020-11-23 08:40:00|2785.9|2779.9|2787.1|2781.1|2787.1|2781.1|2784.4|2778.4|43
1606121100000|2020-11-23 08:45:00|2786.9|2780.9|2787.6|2781.6|2787.6|2781.6|2786.4|2780.4|27
1606121400000|2020-11-23 08:50:00|2787.4|2781.4|2786.6|2780.6|2787.4|2781.4|2786.1|2780.1|18
1606121700000|2020-11-23 08:55:00|2786.9|2780.9|2787.4|2781.4|2787.4|2781.4|2785.9|2779.9|10
1606122000000|2020-11-23 09:00:00|2787.6|2781.6|2786.6|2780.6|2787.6|2781.6|2786.4|2780.4|42
1606122300000|2020-11-23 09:05:00|2787.1|2781.1|2788.6|2782.6|2788.6|2782.6|2786.9|2780.9|18
1606122600000|2020-11-23 09:10:00|2788.4|2782.4|2789.9|2783.9|2790.1|2784.1|2788.4|2782.4|6
1606122900000|2020-11-23 09:15:00|2789.6|2783.6|2790.6|2784.6|2791.1|2785.1|2786.6|2780.6|22
1606123200000|2020-11-23 09:20:00|2790.9|2784.9|2786.4|2780.4|2791.1|2785.1|2785.6|2779.6|29
1606123500000|2020-11-23 09:25:00|2786.6|2780.6|2786.6|2780.6|2787.1|2781.1|2785.6|2779.6|18
1606123800000|2020-11-23 09:30:00|2786.9|2780.9|2780.6|2774.6|2786.9|2780.9|2780.1|2774.1|24
1606124100000|2020-11-23 09:35:00|2780.4|2774.4|2776.4|2770.4|2780.9|2774.9|2776.4|2770.4|24
1606124400000|2020-11-23 09:40:00|2776.6|2770.6|2775.6|2769.6|2777.9|2771.9|2774.6|2768.6|48
1606124700000|2020-11-23 09:45:00|2775.9|2769.9|2775.1|2769.1|2777.1|2771.1|2774.4|2768.4|35
1606125000000|2020-11-23 09:50:00|2775.4|2769.4|2776.9|2770.9|2776.9|2770.9|2775.1|2769.1|28
1606125300000|2020-11-23 09:55:00|2776.4|2770.4|2774.9|2768.9|2777.1|2771.1|2774.9|2768.9|17
1606125600000|2020-11-23 10:00:00|2775.1|2769.1|2775.9|2769.9|2776.1|2770.1|2774.9|2768.9|12
1606125900000|2020-11-23 10:05:00|2775.6|2769.6|2775.1|2769.1|2775.9|2769.9|2774.4|2768.4|18
1606126200000|2020-11-23 10:10:00|2774.9|2768.9|2767.1|2761.1|2775.1|2769.1|2764.9|2758.9|51
1606126500000|2020-11-23 10:15:00|2767.4|2761.4|2770.6|2764.6|2772.9|2766.9|2767.1|2761.1|36
1606126800000|2020-11-23 10:20:00|2770.4|2764.4|2771.4|2765.4|2771.9|2765.9|2770.1|2764.1|21
1606127100000|2020-11-23 10:25:00|2770.6|2764.6|2769.6|2763.6|2771.9|2765.9|2769.1|2763.1|28
1606127400000|2020-11-23 10:30:00|2769.9|2763.9|2770.9|2764.9|2771.1|2765.1|2769.9|2763.9|23
1606127700000|2020-11-23 10:35:00|2770.6|2764.6|2770.1|2764.1|2771.9|2765.9|2769.4|2763.4|26
1606128000000|2020-11-23 10:40:00|2769.9|2763.9|2767.6|2761.6|2769.9|2763.9|2766.4|2760.4|26
1606128300000|2020-11-23 10:45:00|2767.4|2761.4|2768.4|2762.4|2769.6|2763.6|2767.1|2761.1|15
1606128600000|2020-11-23 10:50:00|2768.6|2762.6|2770.1|2764.1|2770.6|2764.6|2768.6|2762.6|11
1606128900000|2020-11-23 10:55:00|2769.9|2763.9|2768.4|2762.4|2770.1|2764.1|2768.1|2762.1|23
1606129200000|2020-11-23 11:00:00|2768.6|2762.6|2765.9|2759.9|2768.6|2762.6|2764.4|2758.4|31
1606129500000|2020-11-23 11:05:00|2766.1|2760.1|2770.1|2764.1|2770.9|2764.9|2764.4|2758.4|32
1606129800000|2020-11-23 11:10:00|2770.9|2764.9|2770.6|2764.6|2771.4|2765.4|2769.6|2763.6|21
1606130100000|2020-11-23 11:15:00|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2769.1|2763.1|20
1606130400000|2020-11-23 11:20:00|2770.9|2764.9|2770.4|2764.4|2770.9|2764.9|2769.6|2763.6|13
1606130700000|2020-11-23 11:25:00|2770.1|2764.1|2770.6|2764.6|2770.9|2764.9|2768.6|2762.6|22
1606131000000|2020-11-23 11:30:00|2770.9|2764.9|2769.6|2763.6|2770.9|2764.9|2769.4|2763.4|11
1606131300000|2020-11-23 11:35:00|2769.4|2763.4|2769.9|2763.9|2770.9|2764.9|2768.9|2762.9|18
1606131600000|2020-11-23 11:40:00|2770.1|2764.1|2772.9|2766.9|2772.9|2766.9|2770.1|2764.1|20
1606131900000|2020-11-23 11:45:00|2772.4|2766.4|2771.6|2765.6|2772.9|2766.9|2771.6|2765.6|23
1606132200000|2020-11-23 11:50:00|2771.4|2765.4|2771.9|2765.9|2772.6|2766.6|2771.1|2765.1|18
1606132500000|2020-11-23 11:55:00|2771.1|2765.1|2771.9|2765.9|2772.1|2766.1|2770.6|2764.6|9
1606132800000|2020-11-23 12:00:00|2771.6|2765.6|2771.1|2765.1|2772.1|2766.1|2770.6|2764.6|13
1606133100000|2020-11-23 12:05:00|2771.4|2765.4|2771.6|2765.6|2772.1|2766.1|2770.9|2764.9|19
1606133400000|2020-11-23 12:10:00|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2770.9|2764.9|10
1606133700000|2020-11-23 12:15:00|2772.1|2766.1|2772.4|2766.4|2772.6|2766.6|2772.1|2766.1|10
1606134000000|2020-11-23 12:20:00|2772.1|2766.1|2771.9|2765.9|2772.6|2766.6|2771.9|2765.9|16
1606134300000|2020-11-23 12:25:00|2772.1|2766.1|2771.9|2765.9|2772.9|2766.9|2770.4|2764.4|20
1606134600000|2020-11-23 12:30:00|2771.6|2765.6|2771.1|2765.1|2772.6|2766.6|2771.1|2765.1|38
1606134900000|2020-11-23 12:35:00|2771.4|2765.4|2771.4|2765.4|2771.9|2765.9|2770.9|2764.9|15
1606135200000|2020-11-23 12:40:00|2771.1|2765.1|2769.6|2763.6|2771.1|2765.1|2768.6|2762.6|36
1606135500000|2020-11-23 12:45:00|2769.9|2763.9|2769.9|2763.9|2770.9|2764.9|2768.9|2762.9|31
1606135800000|2020-11-23 12:50:00|2770.4|2764.4|2770.4|2764.4|2772.1|2766.1|2768.6|2762.6|104
1606136100000|2020-11-23 12:55:00|2770.9|2764.9|2770.6|2764.6|2772.4|2766.4|2770.1|2764.1|74
1606136400000|2020-11-23 13:00:00|2770.9|2764.9|2776.9|2770.9|2778.4|2772.4|2770.9|2764.9|230
1606136700000|2020-11-23 13:05:00|2777.1|2771.1|2772.1|2766.1|2779.6|2773.6|2770.1|2764.1|190
1606137000000|2020-11-23 13:10:00|2771.9|2765.9|2768.1|2762.1|2771.9|2765.9|2767.1|2761.1|98
1606137300000|2020-11-23 13:15:00|2767.9|2761.9|2769.9|2763.9|2770.1|2764.1|2766.4|2760.4|103
1606137600000|2020-11-23 13:20:00|2769.6|2763.6|2774.1|2768.1|2775.6|2769.6|2768.9|2762.9|129
1606137900000|2020-11-23 13:25:00|2773.9|2767.9|2772.4|2766.4|2773.9|2767.9|2770.4|2764.4|81
1606138200000|2020-11-23 13:30:00|2772.6|2766.6|2776.1|2770.1|2776.1|2770.1|2770.9|2764.9|73
1606138500000|2020-11-23 13:35:00|2776.4|2770.4|2777.9|2771.9|2779.6|2773.6|2774.6|2768.6|118
1606138800000|2020-11-23 13:40:00|2778.1|2772.1|2777.4|2771.4|2780.1|2774.1|2774.6|2768.6|159
1606139100000|2020-11-23 13:45:00|2777.1|2771.1|2777.1|2771.1|2778.6|2772.6|2775.9|2769.9|87
1606139400000|2020-11-23 13:50:00|2777.4|2771.4|2775.9|2769.9|2777.6|2771.6|2774.9|2768.9|70
1606139700000|2020-11-23 13:55:00|2775.6|2769.6|2776.1|2770.1|2776.4|2770.4|2774.6|2768.6|122
1606140000000|2020-11-23 14:00:00|2776.4|2770.4|2776.6|2770.6|2779.1|2773.1|2775.4|2769.4|70
1606140300000|2020-11-23 14:05:00|2776.4|2770.4|2772.4|2766.4|2776.4|2770.4|2771.9|2765.9|74
1606140600000|2020-11-23 14:10:00|2772.1|2766.1|2773.9|2767.9|2774.9|2768.9|2771.4|2765.4|60
1606140900000|2020-11-23 14:15:00|2774.6|2768.6|2770.1|2764.1|2774.6|2768.6|2767.6|2761.6|94
1606141200000|2020-11-23 14:20:00|2770.4|2764.4|2768.9|2762.9|2771.9|2765.9|2768.1|2762.1|81
1606141500000|2020-11-23 14:25:00|2769.1|2763.1|2768.9|2762.9|2769.9|2763.9|2767.4|2761.4|107
1606141800000|2020-11-23 14:30:00|2768.6|2762.6|2767.9|2761.9|2771.1|2765.1|2767.4|2761.4|65
1606142100000|2020-11-23 14:35:00|2767.6|2761.6|2769.6|2763.6|2770.6|2764.6|2767.4|2761.4|92
1606142400000|2020-11-23 14:40:00|2769.4|2763.4|2767.1|2761.1|2769.6|2763.6|2765.6|2759.6|80
1606142700000|2020-11-23 14:45:00|2766.9|2760.9|2758.9|2752.9|2767.1|2761.1|2758.6|2752.6|169
1606143000000|2020-11-23 14:50:00|2759.1|2753.1|2756.1|2750.1|2760.4|2754.4|2754.9|2748.9|190
1606143300000|2020-11-23 14:55:00|2756.6|2750.6|2757.9|2751.9|2760.9|2754.9|2753.9|2747.9|163
1606143600000|2020-11-23 15:00:00|2758.1|2752.1|2759.6|2753.6|2762.1|2756.1|2756.6|2750.6|131
1606143900000|2020-11-23 15:05:00|2759.4|2753.4|2754.1|2748.1|2759.4|2753.4|2753.6|2747.6|102
1606144200000|2020-11-23 15:10:00|2753.9|2747.9|2747.6|2741.6|2753.9|2747.9|2738.1|2732.1|209
1606144500000|2020-11-23 15:15:00|2747.9|2741.9|2748.6|2742.6|2750.6|2744.6|2746.9|2740.9|120
1606144800000|2020-11-23 15:20:00|2748.1|2742.1|2744.1|2738.1|2748.6|2742.6|2743.9|2737.9|47
1606145100000|2020-11-23 15:25:00|2743.9|2737.9|2737.4|2731.4|2744.9|2738.9|2737.4|2731.4|130
1606145400000|2020-11-23 15:30:00|2737.1|2731.1|2743.1|2737.1|2743.9|2737.9|2737.1|2731.1|105
1606145700000|2020-11-23 15:35:00|2742.6|2736.6|2741.4|2735.4|2743.4|2737.4|2739.6|2733.6|64
1606146000000|2020-11-23 15:40:00|2741.1|2735.1|2737.6|2731.6|2741.1|2735.1|2735.9|2729.9|141
1606146300000|2020-11-23 15:45:00|2737.9|2731.9|2736.6|2730.6|2743.4|2737.4|2736.4|2730.4|134
1606146600000|2020-11-23 15:50:00|2736.4|2730.4|2733.1|2727.1|2737.4|2731.4|2729.4|2723.4|126
1606146900000|2020-11-23 15:55:00|2733.4|2727.4|2735.6|2729.6|2735.9|2729.9|2726.1|2720.1|195
1606147200000|2020-11-23 16:00:00|2735.9|2729.9|2737.1|2731.1|2738.1|2732.1|2731.1|2725.1|159
1606147500000|2020-11-23 16:05:00|2736.6|2730.6|2725.4|2719.4|2737.1|2731.1|2722.6|2716.6|218
1606147800000|2020-11-23 16:10:00|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2721.9|2715.9|131
1606148100000|2020-11-23 16:15:00|2725.1|2719.1|2728.6|2722.6|2730.1|2724.1|2724.9|2718.9|133
1606148400000|2020-11-23 16:20:00|2728.4|2722.4|2730.4|2724.4|2732.1|2726.1|2726.6|2720.6|102
1606148700000|2020-11-23 16:25:00|2730.1|2724.1|2730.1|2724.1|2730.6|2724.6|2727.6|2721.6|54
1606149000000|2020-11-23 16:30:00|2730.4|2724.4|2726.6|2720.6|2731.1|2725.1|2724.4|2718.4|106
1606149300000|2020-11-23 16:35:00|2726.4|2720.4|2721.9|2715.9|2726.9|2720.9|2719.6|2713.6|147
1606149600000|2020-11-23 16:40:00|2722.1|2716.1|2722.1|2716.1|2722.9|2716.9|2719.6|2713.6|66
1606149900000|2020-11-23 16:45:00|2721.9|2715.9|2723.4|2717.4|2726.1|2720.1|2721.6|2715.6|96
1606150200000|2020-11-23 16:50:00|2723.1|2717.1|2724.9|2718.9|2725.6|2719.6|2723.1|2717.1|104
1606150500000|2020-11-23 16:55:00|2725.1|2719.1|2728.6|2722.6|2729.1|2723.1|2723.1|2717.1|93
1606150800000|2020-11-23 17:00:00|2728.9|2722.9|2729.9|2723.9|2730.6|2724.6|2728.9|2722.9|17
1606151100000|2020-11-23 17:05:00|2729.6|2723.6|2729.6|2723.6|2729.9|2723.9|2729.6|2723.6|5
1606151400000|2020-11-23 17:10:00|2729.9|2723.9|2736.4|2730.4|2737.4|2731.4|2729.9|2723.9|23
1606151700000|2020-11-23 17:15:00|2736.6|2730.6|2735.1|2729.1|2736.9|2730.9|2734.6|2728.6|11
1606152000000|2020-11-23 17:20:00|2734.4|2728.4|2735.1|2729.1|2735.1|2729.1|2734.4|2728.4|9
1606152300000|2020-11-23 17:25:00|2735.4|2729.4|2734.9|2728.9|2735.4|2729.4|2734.9|2728.9|3
1606152600000|2020-11-23 17:30:00|2734.6|2728.6|2733.9|2727.9|2735.1|2729.1|2733.1|2727.1|13
1606152900000|2020-11-23 17:35:00|2734.1|2728.1|2733.4|2727.4|2734.9|2728.9|2732.9|2726.9|14
1606153200000|2020-11-23 17:40:00|2733.6|2727.6|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|5
1606153500000|2020-11-23 17:45:00|2733.9|2727.9|2736.9|2730.9|2736.9|2730.9|2733.9|2727.9|8
1606153800000|2020-11-23 17:50:00|2737.1|2731.1|2735.6|2729.6|2737.1|2731.1|2735.6|2729.6|10
1606154100000|2020-11-23 17:55:00|2735.5|2729.5|2736.3|2730.3|2736.3|2730.3|2735.5|2729.5|2
1606179600000|2020-11-24 01:00:00|2736.4|2730.4|2744.6|2738.6|2745.9|2739.9|2734.9|2728.9|97
1606179900000|2020-11-24 01:05:00|2744.9|2738.9|2746.4|2740.4|2747.9|2741.9|2743.4|2737.4|176
1606180200000|2020-11-24 01:10:00|2746.6|2740.6|2747.1|2741.1|2748.6|2742.6|2743.9|2737.9|140
1606180500000|2020-11-24 01:15:00|2747.4|2741.4|2749.4|2743.4|2750.6|2744.6|2746.4|2740.4|85
1606180800000|2020-11-24 01:20:00|2748.4|2742.4|2749.6|2743.6|2750.4|2744.4|2748.1|2742.1|54
1606181100000|2020-11-24 01:25:00|2749.4|2743.4|2749.9|2743.9|2751.4|2745.4|2748.6|2742.6|38
1606181400000|2020-11-24 01:30:00|2749.6|2743.6|2750.1|2744.1|2752.9|2746.9|2749.1|2743.1|54
1606181700000|2020-11-24 01:35:00|2750.4|2744.4|2748.4|2742.4|2750.4|2744.4|2748.1|2742.1|23
1606182000000|2020-11-24 01:40:00|2748.1|2742.1|2746.4|2740.4|2748.9|2742.9|2744.9|2738.9|51
1606182300000|2020-11-24 01:45:00|2746.1|2740.1|2744.1|2738.1|2747.1|2741.1|2744.1|2738.1|31
1606182600000|2020-11-24 01:50:00|2744.4|2738.4|2746.6|2740.6|2747.6|2741.6|2744.1|2738.1|45
1606182900000|2020-11-24 01:55:00|2746.4|2740.4|2746.6|2740.6|2746.9|2740.9|2745.6|2739.6|25
1606183200000|2020-11-24 02:00:00|2746.4|2740.4|2749.1|2743.1|2750.1|2744.1|2745.9|2739.9|45
1606183500000|2020-11-24 02:05:00|2748.9|2742.9|2752.4|2746.4|2753.6|2747.6|2748.9|2742.9|79
1606183800000|2020-11-24 02:10:00|2752.6|2746.6|2748.6|2742.6|2752.6|2746.6|2747.9|2741.9|45
1606184100000|2020-11-24 02:15:00|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.1|2743.1|3
1606184400000|2020-11-24 02:20:00|2749.1|2743.1|2749.4|2743.4|2749.4|2743.4|2748.6|2742.6|6
1606184700000|2020-11-24 02:25:00|2749.1|2743.1|2748.4|2742.4|2749.1|2743.1|2747.9|2741.9|7
1606185000000|2020-11-24 02:30:00|2748.6|2742.6|2749.4|2743.4|2750.6|2744.6|2747.4|2741.4|37
1606185300000|2020-11-24 02:35:00|2749.6|2743.6|2750.9|2744.9|2751.4|2745.4|2749.6|2743.6|30
1606185600000|2020-11-24 02:40:00|2751.1|2745.1|2752.1|2746.1|2752.4|2746.4|2751.1|2745.1|15
1606185900000|2020-11-24 02:45:00|2751.9|2745.9|2752.9|2746.9|2752.9|2746.9|2751.4|2745.4|11
1606186200000|2020-11-24 02:50:00|2753.1|2747.1|2752.9|2746.9|2753.6|2747.6|2752.4|2746.4|31
1606186500000|2020-11-24 02:55:00|2752.4|2746.4|2750.9|2744.9|2752.4|2746.4|2750.9|2744.9|10
1606186800000|2020-11-24 03:00:00|2751.1|2745.1|2752.4|2746.4|2752.6|2746.6|2750.4|2744.4|15
1606187100000|2020-11-24 03:05:00|2752.6|2746.6|2751.6|2745.6|2752.6|2746.6|2751.4|2745.4|8
1606187400000|2020-11-24 03:10:00|2751.9|2745.9|2755.6|2749.6|2755.6|2749.6|2751.9|2745.9|10
1606187700000|2020-11-24 03:15:00|2755.4|2749.4|2755.4|2749.4|2755.9|2749.9|2755.4|2749.4|9
1606188000000|2020-11-24 03:20:00|2755.1|2749.1|2752.9|2746.9|2755.1|2749.1|2752.6|2746.6|16
1606188300000|2020-11-24 03:25:00|2752.6|2746.6|2755.1|2749.1|2755.1|2749.1|2752.6|2746.6|17
1606188600000|2020-11-24 03:30:00|2755.6|2749.6|2755.4|2749.4|2755.6|2749.6|2755.1|2749.1|3
1606188900000|2020-11-24 03:35:00|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.6|2749.6|3
1606189500000|2020-11-24 03:45:00|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1606189800000|2020-11-24 03:50:00|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1606190100000|2020-11-24 03:55:00|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1606191000000|2020-11-24 04:10:00|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|1
1606191900000|2020-11-24 04:25:00|2754.1|2748.1|2753.9|2747.9|2754.1|2748.1|2753.1|2747.1|5
1606192200000|2020-11-24 04:30:00|2754.9|2748.9|2753.4|2747.4|2754.9|2748.9|2753.4|2747.4|2
1606192500000|2020-11-24 04:35:00|2753.6|2747.6|2752.9|2746.9|2753.6|2747.6|2752.4|2746.4|11
1606192800000|2020-11-24 04:40:00|2752.4|2746.4|2752.4|2746.4|2752.4|2746.4|2751.6|2745.6|9
1606193100000|2020-11-24 04:45:00|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.6|2745.6|14
1606193400000|2020-11-24 04:50:00|2752.1|2746.1|2753.1|2747.1|2753.6|2747.6|2752.1|2746.1|7
1606193700000|2020-11-24 04:55:00|2753.4|2747.4|2753.9|2747.9|2753.9|2747.9|2753.4|2747.4|2
1606194000000|2020-11-24 05:00:00|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.1|2747.1|3
1606194300000|2020-11-24 05:05:00|2752.9|2746.9|2750.4|2744.4|2753.4|2747.4|2750.4|2744.4|14
1606195500000|2020-11-24 05:25:00|2749.9|2743.9|2751.6|2745.6|2751.6|2745.6|2749.9|2743.9|6
1606195800000|2020-11-24 05:30:00|2751.9|2745.9|2751.1|2745.1|2753.9|2747.9|2749.4|2743.4|84
1606196100000|2020-11-24 05:35:00|2751.4|2745.4|2751.6|2745.6|2754.6|2748.6|2749.9|2743.9|53
1606196400000|2020-11-24 05:40:00|2751.4|2745.4|2754.1|2748.1|2756.1|2750.1|2750.6|2744.6|106
1606196700000|2020-11-24 05:45:00|2754.4|2748.4|2756.4|2750.4|2758.9|2752.9|2754.4|2748.4|101
1606197000000|2020-11-24 05:50:00|2756.1|2750.1|2755.9|2749.9|2756.1|2750.1|2752.4|2746.4|34
1606197300000|2020-11-24 05:55:00|2755.4|2749.4|2750.4|2744.4|2755.4|2749.4|2749.4|2743.4|61
1606197600000|2020-11-24 06:00:00|2750.6|2744.6|2750.6|2744.6|2753.6|2747.6|2749.4|2743.4|48
1606197900000|2020-11-24 06:05:00|2750.4|2744.4|2751.4|2745.4|2751.9|2745.9|2749.9|2743.9|44
1606198200000|2020-11-24 06:10:00|2750.9|2744.9|2753.4|2747.4|2753.4|2747.4|2750.1|2744.1|49
1606198500000|2020-11-24 06:15:00|2753.6|2747.6|2754.9|2748.9|2755.1|2749.1|2751.1|2745.1|31
1606198800000|2020-11-24 06:20:00|2754.6|2748.6|2753.6|2747.6|2755.6|2749.6|2753.6|2747.6|21
1606199100000|2020-11-24 06:25:00|2753.4|2747.4|2757.6|2751.6|2758.4|2752.4|2752.9|2746.9|57
1606199400000|2020-11-24 06:30:00|2757.4|2751.4|2761.4|2755.4|2761.4|2755.4|2757.4|2751.4|57
1606199700000|2020-11-24 06:35:00|2761.1|2755.1|2759.4|2753.4|2761.9|2755.9|2758.9|2752.9|48
1606200000000|2020-11-24 06:40:00|2759.1|2753.1|2760.1|2754.1|2760.6|2754.6|2758.4|2752.4|24
1606200300000|2020-11-24 06:45:00|2760.6|2754.6|2758.4|2752.4|2760.6|2754.6|2758.1|2752.1|32
1606200600000|2020-11-24 06:50:00|2758.6|2752.6|2759.9|2753.9|2760.6|2754.6|2758.4|2752.4|43
1606200900000|2020-11-24 06:55:00|2759.6|2753.6|2758.4|2752.4|2759.9|2753.9|2757.9|2751.9|25
1606201200000|2020-11-24 07:00:00|2758.6|2752.6|2759.4|2753.4|2759.4|2753.4|2758.1|2752.1|11
1606201500000|2020-11-24 07:05:00|2759.1|2753.1|2757.9|2751.9|2759.4|2753.4|2757.9|2751.9|14
1606201800000|2020-11-24 07:10:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1606202100000|2020-11-24 07:15:00|2757.6|2751.6|2759.4|2753.4|2760.4|2754.4|2757.6|2751.6|18
1606202400000|2020-11-24 07:20:00|2758.9|2752.9|2757.1|2751.1|2758.9|2752.9|2756.9|2750.9|12
1606202700000|2020-11-24 07:25:00|2758.1|2752.1|2766.4|2760.4|2766.6|2760.6|2757.9|2751.9|44
1606203000000|2020-11-24 07:30:00|2766.6|2760.6|2764.1|2758.1|2766.9|2760.9|2763.4|2757.4|26
1606203300000|2020-11-24 07:35:00|2763.4|2757.4|2756.6|2750.6|2763.4|2757.4|2756.6|2750.6|27
1606203600000|2020-11-24 07:40:00|2756.9|2750.9|2748.9|2742.9|2760.6|2754.6|2748.9|2742.9|66
1606203900000|2020-11-24 07:45:00|2748.4|2742.4|2742.6|2736.6|2750.1|2744.1|2741.4|2735.4|58
1606204200000|2020-11-24 07:50:00|2742.4|2736.4|2735.9|2729.9|2743.1|2737.1|2735.9|2729.9|38
1606204500000|2020-11-24 07:55:00|2736.1|2730.1|2739.4|2733.4|2739.4|2733.4|2735.6|2729.6|39
1606204800000|2020-11-24 08:00:00|2739.6|2733.6|2738.4|2732.4|2745.6|2739.6|2735.4|2729.4|137
1606205100000|2020-11-24 08:05:00|2737.9|2731.9|2742.4|2736.4|2744.4|2738.4|2736.1|2730.1|132
1606205400000|2020-11-24 08:10:00|2741.9|2735.9|2738.1|2732.1|2743.6|2737.6|2737.9|2731.9|71
1606205700000|2020-11-24 08:15:00|2738.4|2732.4|2736.4|2730.4|2739.1|2733.1|2734.1|2728.1|70
1606206000000|2020-11-24 08:20:00|2736.1|2730.1|2743.4|2737.4|2744.4|2738.4|2734.1|2728.1|99
1606206300000|2020-11-24 08:25:00|2742.9|2736.9|2745.9|2739.9|2745.9|2739.9|2739.6|2733.6|79
1606206600000|2020-11-24 08:30:00|2746.9|2740.9|2742.4|2736.4|2746.9|2740.9|2739.1|2733.1|80
1606206900000|2020-11-24 08:35:00|2742.1|2736.1|2741.9|2735.9|2744.1|2738.1|2741.1|2735.1|52
1606207200000|2020-11-24 08:40:00|2742.1|2736.1|2738.6|2732.6|2742.9|2736.9|2736.9|2730.9|57
1606207500000|2020-11-24 08:45:00|2738.4|2732.4|2739.6|2733.6|2740.9|2734.9|2735.1|2729.1|47
1606207800000|2020-11-24 08:50:00|2739.4|2733.4|2737.4|2731.4|2739.4|2733.4|2735.6|2729.6|46
1606208100000|2020-11-24 08:55:00|2737.1|2731.1|2737.4|2731.4|2739.1|2733.1|2735.1|2729.1|42
1606208400000|2020-11-24 09:00:00|2737.1|2731.1|2741.1|2735.1|2742.6|2736.6|2737.1|2731.1|96
1606208700000|2020-11-24 09:05:00|2741.4|2735.4|2741.6|2735.6|2742.9|2736.9|2739.9|2733.9|59
1606209000000|2020-11-24 09:10:00|2741.4|2735.4|2735.6|2729.6|2741.4|2735.4|2735.4|2729.4|54
1606209300000|2020-11-24 09:15:00|2735.4|2729.4|2733.6|2727.6|2737.4|2731.4|2733.1|2727.1|61
1606209600000|2020-11-24 09:20:00|2733.9|2727.9|2733.1|2727.1|2733.9|2727.9|2731.6|2725.6|39
1606209900000|2020-11-24 09:25:00|2732.9|2726.9|2734.4|2728.4|2735.6|2729.6|2731.4|2725.4|50
1606210200000|2020-11-24 09:30:00|2734.6|2728.6|2738.6|2732.6|2738.9|2732.9|2733.4|2727.4|64
1606210500000|2020-11-24 09:35:00|2738.9|2732.9|2737.9|2731.9|2741.4|2735.4|2737.9|2731.9|29
1606210800000|2020-11-24 09:40:00|2739.1|2733.1|2738.1|2732.1|2739.4|2733.4|2737.6|2731.6|26
1606211100000|2020-11-24 09:45:00|2738.4|2732.4|2738.4|2732.4|2739.6|2733.6|2737.9|2731.9|32
1606211400000|2020-11-24 09:50:00|2738.1|2732.1|2738.1|2732.1|2740.4|2734.4|2737.6|2731.6|18
1606211700000|2020-11-24 09:55:00|2738.9|2732.9|2741.1|2735.1|2741.1|2735.1|2738.6|2732.6|33
1606212000000|2020-11-24 10:00:00|2741.4|2735.4|2744.1|2738.1|2746.4|2740.4|2741.4|2735.4|64
1606212300000|2020-11-24 10:05:00|2744.4|2738.4|2746.9|2740.9|2746.9|2740.9|2743.1|2737.1|31
1606212600000|2020-11-24 10:10:00|2746.6|2740.6|2745.4|2739.4|2746.9|2740.9|2743.4|2737.4|43
1606212900000|2020-11-24 10:15:00|2745.6|2739.6|2746.6|2740.6|2746.9|2740.9|2744.6|2738.6|37
1606213200000|2020-11-24 10:20:00|2746.1|2740.1|2746.6|2740.6|2747.9|2741.9|2745.6|2739.6|28
1606213500000|2020-11-24 10:25:00|2746.4|2740.4|2746.1|2740.1|2747.4|2741.4|2746.1|2740.1|41
1606213800000|2020-11-24 10:30:00|2746.4|2740.4|2742.1|2736.1|2746.4|2740.4|2742.1|2736.1|54
1606214100000|2020-11-24 10:35:00|2741.9|2735.9|2739.6|2733.6|2741.9|2735.9|2738.9|2732.9|40
1606214400000|2020-11-24 10:40:00|2740.1|2734.1|2743.4|2737.4|2743.6|2737.6|2740.1|2734.1|41
1606214700000|2020-11-24 10:45:00|2742.9|2736.9|2742.4|2736.4|2743.4|2737.4|2742.1|2736.1|24
1606215000000|2020-11-24 10:50:00|2742.1|2736.1|2743.6|2737.6|2746.9|2740.9|2742.1|2736.1|48
1606215300000|2020-11-24 10:55:00|2743.9|2737.9|2745.9|2739.9|2746.6|2740.6|2743.1|2737.1|20
1606215600000|2020-11-24 11:00:00|2745.6|2739.6|2745.1|2739.1|2746.9|2740.9|2745.1|2739.1|30
1606215900000|2020-11-24 11:05:00|2745.4|2739.4|2746.9|2740.9|2747.9|2741.9|2745.4|2739.4|32
1606216200000|2020-11-24 11:10:00|2747.1|2741.1|2745.9|2739.9|2747.9|2741.9|2745.9|2739.9|26
1606216500000|2020-11-24 11:15:00|2746.6|2740.6|2744.1|2738.1|2747.9|2741.9|2743.4|2737.4|43
1606216800000|2020-11-24 11:20:00|2743.9|2737.9|2746.4|2740.4|2747.1|2741.1|2743.1|2737.1|18
1606217100000|2020-11-24 11:25:00|2746.1|2740.1|2745.6|2739.6|2746.4|2740.4|2743.9|2737.9|25
1606217400000|2020-11-24 11:30:00|2745.1|2739.1|2744.4|2738.4|2745.1|2739.1|2743.4|2737.4|28
1606217700000|2020-11-24 11:35:00|2744.6|2738.6|2745.4|2739.4|2746.1|2740.1|2744.6|2738.6|35
1606218000000|2020-11-24 11:40:00|2745.6|2739.6|2748.1|2742.1|2748.1|2742.1|2745.6|2739.6|17
1606218300000|2020-11-24 11:45:00|2748.4|2742.4|2749.4|2743.4|2751.4|2745.4|2748.4|2742.4|36
1606218600000|2020-11-24 11:50:00|2749.1|2743.1|2747.1|2741.1|2750.1|2744.1|2747.1|2741.1|23
1606218900000|2020-11-24 11:55:00|2746.9|2740.9|2745.1|2739.1|2747.6|2741.6|2745.1|2739.1|16
1606219200000|2020-11-24 12:00:00|2746.1|2740.1|2749.4|2743.4|2749.4|2743.4|2745.6|2739.6|32
1606219500000|2020-11-24 12:05:00|2749.6|2743.6|2751.9|2745.9|2751.9|2745.9|2749.4|2743.4|32
1606219800000|2020-11-24 12:10:00|2752.6|2746.6|2752.4|2746.4|2753.6|2747.6|2752.1|2746.1|25
1606220100000|2020-11-24 12:15:00|2752.6|2746.6|2754.4|2748.4|2754.4|2748.4|2752.6|2746.6|22
1606220400000|2020-11-24 12:20:00|2754.6|2748.6|2753.9|2747.9|2754.6|2748.6|2753.1|2747.1|20
1606220700000|2020-11-24 12:25:00|2754.1|2748.1|2754.1|2748.1|2755.6|2749.6|2753.4|2747.4|28
1606221000000|2020-11-24 12:30:00|2753.9|2747.9|2754.9|2748.9|2755.6|2749.6|2753.9|2747.9|35
1606221300000|2020-11-24 12:35:00|2755.1|2749.1|2755.6|2749.6|2755.6|2749.6|2752.6|2746.6|29
1606221600000|2020-11-24 12:40:00|2756.1|2750.1|2755.9|2749.9|2757.9|2751.9|2755.6|2749.6|25
1606221900000|2020-11-24 12:45:00|2755.6|2749.6|2757.4|2751.4|2757.4|2751.4|2755.1|2749.1|25
1606222200000|2020-11-24 12:50:00|2757.1|2751.1|2760.4|2754.4|2760.4|2754.4|2756.9|2750.9|98
1606222500000|2020-11-24 12:55:00|2760.1|2754.1|2760.4|2754.4|2763.6|2757.6|2759.9|2753.9|60
1606222800000|2020-11-24 13:00:00|2760.1|2754.1|2749.6|2743.6|2760.1|2754.1|2749.4|2743.4|200
1606223100000|2020-11-24 13:05:00|2749.4|2743.4|2757.6|2751.6|2757.6|2751.6|2749.1|2743.1|115
1606223400000|2020-11-24 13:10:00|2757.4|2751.4|2754.6|2748.6|2757.4|2751.4|2753.4|2747.4|98
1606223700000|2020-11-24 13:15:00|2755.4|2749.4|2753.9|2747.9|2756.6|2750.6|2750.6|2744.6|139
1606224000000|2020-11-24 13:20:00|2753.6|2747.6|2748.1|2742.1|2754.9|2748.9|2747.9|2741.9|130
1606224300000|2020-11-24 13:25:00|2748.4|2742.4|2750.1|2744.1|2751.9|2745.9|2748.1|2742.1|76
1606224600000|2020-11-24 13:30:00|2749.9|2743.9|2746.1|2740.1|2749.9|2743.9|2745.6|2739.6|123
1606224900000|2020-11-24 13:35:00|2746.4|2740.4|2742.9|2736.9|2746.6|2740.6|2742.6|2736.6|119
1606225200000|2020-11-24 13:40:00|2743.1|2737.1|2749.4|2743.4|2749.4|2743.4|2742.4|2736.4|87
1606225500000|2020-11-24 13:45:00|2749.6|2743.6|2755.9|2749.9|2755.9|2749.9|2749.6|2743.6|72
1606225800000|2020-11-24 13:50:00|2755.6|2749.6|2754.1|2748.1|2755.6|2749.6|2751.6|2745.6|70
1606226100000|2020-11-24 13:55:00|2754.4|2748.4|2755.4|2749.4|2757.4|2751.4|2753.4|2747.4|78
1606226400000|2020-11-24 14:00:00|2755.9|2749.9|2754.6|2748.6|2755.9|2749.9|2752.6|2746.6|80
1606226700000|2020-11-24 14:05:00|2754.9|2748.9|2753.4|2747.4|2758.6|2752.6|2752.6|2746.6|79
1606227000000|2020-11-24 14:10:00|2753.1|2747.1|2753.1|2747.1|2753.4|2747.4|2748.1|2742.1|129
1606227300000|2020-11-24 14:15:00|2752.9|2746.9|2753.9|2747.9|2754.1|2748.1|2749.4|2743.4|78
1606227600000|2020-11-24 14:20:00|2754.1|2748.1|2749.9|2743.9|2754.4|2748.4|2749.9|2743.9|77
1606227900000|2020-11-24 14:25:00|2749.6|2743.6|2749.1|2743.1|2750.1|2744.1|2747.1|2741.1|74
1606228200000|2020-11-24 14:30:00|2748.9|2742.9|2745.1|2739.1|2749.4|2743.4|2744.9|2738.9|104
1606228500000|2020-11-24 14:35:00|2744.9|2738.9|2746.4|2740.4|2747.1|2741.1|2744.4|2738.4|73
1606228800000|2020-11-24 14:40:00|2746.6|2740.6|2742.4|2736.4|2746.6|2740.6|2742.1|2736.1|112
1606229100000|2020-11-24 14:45:00|2742.1|2736.1|2741.1|2735.1|2743.9|2737.9|2738.9|2732.9|101
1606229400000|2020-11-24 14:50:00|2740.9|2734.9|2735.4|2729.4|2741.6|2735.6|2733.6|2727.6|114
1606229700000|2020-11-24 14:55:00|2735.6|2729.6|2743.1|2737.1|2743.4|2737.4|2735.6|2729.6|92
1606230000000|2020-11-24 15:00:00|2743.4|2737.4|2743.9|2737.9|2746.1|2740.1|2743.1|2737.1|103
1606230300000|2020-11-24 15:05:00|2744.1|2738.1|2739.1|2733.1|2744.9|2738.9|2739.1|2733.1|76
1606230600000|2020-11-24 15:10:00|2738.9|2732.9|2740.1|2734.1|2740.1|2734.1|2737.9|2731.9|57
1606230900000|2020-11-24 15:15:00|2739.9|2733.9|2743.4|2737.4|2743.4|2737.4|2739.1|2733.1|72
1606231200000|2020-11-24 15:20:00|2742.9|2736.9|2743.9|2737.9|2744.9|2738.9|2741.9|2735.9|54
1606231500000|2020-11-24 15:25:00|2743.6|2737.6|2741.4|2735.4|2744.6|2738.6|2740.1|2734.1|58
1606231800000|2020-11-24 15:30:00|2741.6|2735.6|2742.6|2736.6|2743.1|2737.1|2739.4|2733.4|64
1606232100000|2020-11-24 15:35:00|2742.9|2736.9|2743.1|2737.1|2743.6|2737.6|2739.4|2733.4|51
1606232400000|2020-11-24 15:40:00|2743.4|2737.4|2745.1|2739.1|2745.6|2739.6|2743.1|2737.1|59
1606232700000|2020-11-24 15:45:00|2744.9|2738.9|2746.6|2740.6|2748.1|2742.1|2741.6|2735.6|101
1606233000000|2020-11-24 15:50:00|2746.9|2740.9|2754.4|2748.4|2754.4|2748.4|2746.9|2740.9|118
1606233300000|2020-11-24 15:55:00|2754.6|2748.6|2757.6|2751.6|2764.6|2758.6|2754.4|2748.4|275
1606233600000|2020-11-24 16:00:00|2756.9|2750.9|2760.1|2754.1|2761.1|2755.1|2756.1|2750.1|98
1606233900000|2020-11-24 16:05:00|2760.4|2754.4|2761.6|2755.6|2762.9|2756.9|2760.1|2754.1|60
1606234200000|2020-11-24 16:10:00|2761.4|2755.4|2761.6|2755.6|2762.1|2756.1|2758.9|2752.9|43
1606234500000|2020-11-24 16:15:00|2761.4|2755.4|2759.4|2753.4|2761.6|2755.6|2757.1|2751.1|56
1606234800000|2020-11-24 16:20:00|2759.1|2753.1|2760.1|2754.1|2761.4|2755.4|2758.9|2752.9|34
1606235100000|2020-11-24 16:25:00|2760.4|2754.4|2756.1|2750.1|2760.9|2754.9|2756.1|2750.1|45
1606235400000|2020-11-24 16:30:00|2755.9|2749.9|2757.6|2751.6|2759.9|2753.9|2755.6|2749.6|67
1606235700000|2020-11-24 16:35:00|2757.4|2751.4|2756.1|2750.1|2757.6|2751.6|2755.4|2749.4|52
1606236000000|2020-11-24 16:40:00|2755.9|2749.9|2755.1|2749.1|2757.1|2751.1|2754.9|2748.9|34
1606236300000|2020-11-24 16:45:00|2755.4|2749.4|2754.9|2748.9|2756.1|2750.1|2754.1|2748.1|41
1606236600000|2020-11-24 16:50:00|2755.1|2749.1|2756.6|2750.6|2757.4|2751.4|2754.4|2748.4|19
1606236900000|2020-11-24 16:55:00|2756.9|2750.9|2757.4|2751.4|2757.4|2751.4|2756.9|2750.9|7
1606237500000|2020-11-24 17:05:00|2757.1|2751.1|2756.4|2750.4|2757.6|2751.6|2756.4|2750.4|5
1606237800000|2020-11-24 17:10:00|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1606238100000|2020-11-24 17:15:00|2756.6|2750.6|2757.4|2751.4|2757.9|2751.9|2756.6|2750.6|7
1606238400000|2020-11-24 17:20:00|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2756.9|2750.9|8
1606238700000|2020-11-24 17:25:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1606239000000|2020-11-24 17:30:00|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1606239600000|2020-11-24 17:40:00|2757.4|2751.4|2756.1|2750.1|2757.9|2751.9|2756.1|2750.1|8
1606239900000|2020-11-24 17:45:00|2756.4|2750.4|2756.9|2750.9|2757.4|2751.4|2756.4|2750.4|9
1606240200000|2020-11-24 17:50:00|2756.6|2750.6|2756.1|2750.1|2757.6|2751.6|2756.1|2750.1|13
1606240500000|2020-11-24 17:55:00|2756|2750|2755.9|2749.9|2756.5|2750.5|2754.6|2748.6|18
1606266000000|2020-11-25 01:00:00|2763.4|2757.4|2767.4|2761.4|2768.4|2762.4|2760.1|2754.1|75
1606266300000|2020-11-25 01:05:00|2767.6|2761.6|2770.1|2764.1|2770.1|2764.1|2765.1|2759.1|70
1606266600000|2020-11-25 01:10:00|2770.6|2764.6|2769.1|2763.1|2774.9|2768.9|2765.9|2759.9|80
1606266900000|2020-11-25 01:15:00|2769.4|2763.4|2776.6|2770.6|2777.6|2771.6|2768.9|2762.9|92
1606267200000|2020-11-25 01:20:00|2776.4|2770.4|2770.1|2764.1|2776.9|2770.9|2770.1|2764.1|71
1606267500000|2020-11-25 01:25:00|2770.4|2764.4|2769.6|2763.6|2771.1|2765.1|2768.9|2762.9|45
1606267800000|2020-11-25 01:30:00|2769.9|2763.9|2768.1|2762.1|2770.4|2764.4|2767.1|2761.1|39
1606268100000|2020-11-25 01:35:00|2767.9|2761.9|2769.1|2763.1|2771.4|2765.4|2766.9|2760.9|51
1606268400000|2020-11-25 01:40:00|2769.4|2763.4|2766.6|2760.6|2769.6|2763.6|2766.6|2760.6|28
1606268700000|2020-11-25 01:45:00|2766.9|2760.9|2766.9|2760.9|2768.9|2762.9|2766.1|2760.1|94
1606269000000|2020-11-25 01:50:00|2766.6|2760.6|2770.9|2764.9|2771.1|2765.1|2766.6|2760.6|68
1606269300000|2020-11-25 01:55:00|2771.1|2765.1|2768.4|2762.4|2771.1|2765.1|2767.1|2761.1|54
1606269600000|2020-11-25 02:00:00|2768.1|2762.1|2764.1|2758.1|2768.1|2762.1|2763.9|2757.9|18
1606269900000|2020-11-25 02:05:00|2764.4|2758.4|2765.4|2759.4|2765.6|2759.6|2762.4|2756.4|36
1606270200000|2020-11-25 02:10:00|2765.1|2759.1|2765.4|2759.4|2765.9|2759.9|2763.4|2757.4|24
1606270500000|2020-11-25 02:15:00|2765.1|2759.1|2765.6|2759.6|2766.4|2760.4|2764.9|2758.9|19
1606270800000|2020-11-25 02:20:00|2765.4|2759.4|2764.6|2758.6|2765.4|2759.4|2764.4|2758.4|4
1606271100000|2020-11-25 02:25:00|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|3
1606271400000|2020-11-25 02:30:00|2764.6|2758.6|2764.4|2758.4|2765.4|2759.4|2763.9|2757.9|22
1606271700000|2020-11-25 02:35:00|2764.1|2758.1|2760.4|2754.4|2764.4|2758.4|2760.1|2754.1|17
1606272000000|2020-11-25 02:40:00|2760.6|2754.6|2759.9|2753.9|2761.1|2755.1|2758.6|2752.6|28
1606272300000|2020-11-25 02:45:00|2760.1|2754.1|2757.4|2751.4|2760.1|2754.1|2756.4|2750.4|31
1606272600000|2020-11-25 02:50:00|2757.1|2751.1|2755.4|2749.4|2757.1|2751.1|2755.1|2749.1|10
1606272900000|2020-11-25 02:55:00|2755.1|2749.1|2756.6|2750.6|2756.9|2750.9|2753.9|2747.9|25
1606273200000|2020-11-25 03:00:00|2756.1|2750.1|2757.1|2751.1|2757.1|2751.1|2754.9|2748.9|26
1606273500000|2020-11-25 03:05:00|2756.9|2750.9|2755.4|2749.4|2756.9|2750.9|2755.4|2749.4|12
1606273800000|2020-11-25 03:10:00|2755.6|2749.6|2756.6|2750.6|2756.9|2750.9|2753.6|2747.6|50
1606274100000|2020-11-25 03:15:00|2756.4|2750.4|2754.4|2748.4|2756.4|2750.4|2753.1|2747.1|23
1606274400000|2020-11-25 03:20:00|2754.1|2748.1|2754.9|2748.9|2755.1|2749.1|2754.1|2748.1|8
1606274700000|2020-11-25 03:25:00|2754.6|2748.6|2749.4|2743.4|2754.6|2748.6|2749.4|2743.4|22
1606275000000|2020-11-25 03:30:00|2749.1|2743.1|2751.4|2745.4|2751.4|2745.4|2747.6|2741.6|11
1606275300000|2020-11-25 03:35:00|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.6|2744.6|3
1606275900000|2020-11-25 03:45:00|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|1
1606276500000|2020-11-25 03:55:00|2750.4|2744.4|2749.6|2743.6|2750.4|2744.4|2749.6|2743.6|2
1606276800000|2020-11-25 04:00:00|2749.9|2743.9|2749.6|2743.6|2749.9|2743.9|2749.6|2743.6|2
1606277100000|2020-11-25 04:05:00|2749.9|2743.9|2749.9|2743.9|2749.9|2743.9|2749.4|2743.4|3
1606277400000|2020-11-25 04:10:00|2750.4|2744.4|2751.9|2745.9|2751.9|2745.9|2750.4|2744.4|5
1606278300000|2020-11-25 04:25:00|2752.6|2746.6|2753.4|2747.4|2753.4|2747.4|2752.6|2746.6|4
1606278900000|2020-11-25 04:35:00|2753.6|2747.6|2752.6|2746.6|2753.6|2747.6|2752.4|2746.4|20
1606279200000|2020-11-25 04:40:00|2752.9|2746.9|2753.1|2747.1|2753.4|2747.4|2752.4|2746.4|16
1606279500000|2020-11-25 04:45:00|2753.4|2747.4|2751.6|2745.6|2753.4|2747.4|2751.1|2745.1|44
1606279800000|2020-11-25 04:50:00|2751.9|2745.9|2751.9|2745.9|2752.6|2746.6|2751.9|2745.9|7
1606280100000|2020-11-25 04:55:00|2752.6|2746.6|2754.1|2748.1|2754.1|2748.1|2752.6|2746.6|3
1606280400000|2020-11-25 05:00:00|2753.9|2747.9|2752.9|2746.9|2753.9|2747.9|2752.6|2746.6|4
1606281000000|2020-11-25 05:10:00|2752.6|2746.6|2752.9|2746.9|2752.9|2746.9|2752.6|2746.6|2
1606281300000|2020-11-25 05:15:00|2752.6|2746.6|2750.6|2744.6|2752.6|2746.6|2750.6|2744.6|4
1606281600000|2020-11-25 05:20:00|2749.4|2743.4|2748.6|2742.6|2749.4|2743.4|2748.6|2742.6|2
1606282200000|2020-11-25 05:30:00|2748.4|2742.4|2748.1|2742.1|2749.1|2743.1|2746.4|2740.4|55
1606282500000|2020-11-25 05:35:00|2747.9|2741.9|2748.4|2742.4|2750.1|2744.1|2747.1|2741.1|52
1606282800000|2020-11-25 05:40:00|2748.1|2742.1|2745.9|2739.9|2748.1|2742.1|2744.9|2738.9|61
1606283100000|2020-11-25 05:45:00|2745.6|2739.6|2743.6|2737.6|2745.6|2739.6|2742.6|2736.6|61
1606283400000|2020-11-25 05:50:00|2743.9|2737.9|2745.9|2739.9|2746.4|2740.4|2742.4|2736.4|69
1606283700000|2020-11-25 05:55:00|2745.6|2739.6|2745.6|2739.6|2746.9|2740.9|2744.1|2738.1|51
1606284000000|2020-11-25 06:00:00|2745.9|2739.9|2747.9|2741.9|2748.4|2742.4|2745.9|2739.9|42
1606284300000|2020-11-25 06:05:00|2748.6|2742.6|2747.6|2741.6|2750.6|2744.6|2746.9|2740.9|83
1606284600000|2020-11-25 06:10:00|2747.4|2741.4|2744.6|2738.6|2747.4|2741.4|2744.6|2738.6|26
1606284900000|2020-11-25 06:15:00|2744.9|2738.9|2746.6|2740.6|2746.9|2740.9|2743.6|2737.6|29
1606285200000|2020-11-25 06:20:00|2746.9|2740.9|2741.6|2735.6|2747.1|2741.1|2740.6|2734.6|46
1606285500000|2020-11-25 06:25:00|2741.4|2735.4|2738.6|2732.6|2741.4|2735.4|2738.4|2732.4|40
1606285800000|2020-11-25 06:30:00|2738.4|2732.4|2742.4|2736.4|2744.1|2738.1|2738.4|2732.4|52
1606286100000|2020-11-25 06:35:00|2742.6|2736.6|2742.6|2736.6|2743.6|2737.6|2742.4|2736.4|18
1606286400000|2020-11-25 06:40:00|2742.4|2736.4|2740.4|2734.4|2742.4|2736.4|2739.9|2733.9|17
1606286700000|2020-11-25 06:45:00|2740.1|2734.1|2738.1|2732.1|2740.4|2734.4|2737.6|2731.6|22
1606287000000|2020-11-25 06:50:00|2737.9|2731.9|2739.6|2733.6|2739.6|2733.6|2737.6|2731.6|39
1606287300000|2020-11-25 06:55:00|2739.4|2733.4|2737.6|2731.6|2740.9|2734.9|2736.9|2730.9|49
1606287600000|2020-11-25 07:00:00|2737.9|2731.9|2741.6|2735.6|2743.9|2737.9|2737.9|2731.9|34
1606287900000|2020-11-25 07:05:00|2741.4|2735.4|2742.9|2736.9|2742.9|2736.9|2741.4|2735.4|6
1606288200000|2020-11-25 07:10:00|2741.9|2735.9|2742.4|2736.4|2742.6|2736.6|2741.9|2735.9|3
1606288500000|2020-11-25 07:15:00|2742.6|2736.6|2743.9|2737.9|2743.9|2737.9|2742.4|2736.4|16
1606288800000|2020-11-25 07:20:00|2744.9|2738.9|2743.6|2737.6|2744.9|2738.9|2742.4|2736.4|22
1606289100000|2020-11-25 07:25:00|2743.9|2737.9|2745.6|2739.6|2745.6|2739.6|2743.6|2737.6|18
1606289400000|2020-11-25 07:30:00|2745.4|2739.4|2745.6|2739.6|2748.1|2742.1|2745.4|2739.4|14
1606289700000|2020-11-25 07:35:00|2745.4|2739.4|2743.9|2737.9|2745.4|2739.4|2743.6|2737.6|15
1606290000000|2020-11-25 07:40:00|2744.1|2738.1|2748.6|2742.6|2749.4|2743.4|2744.1|2738.1|19
1606290300000|2020-11-25 07:45:00|2748.4|2742.4|2747.6|2741.6|2750.6|2744.6|2747.6|2741.6|13
1606290600000|2020-11-25 07:50:00|2747.9|2741.9|2750.1|2744.1|2750.1|2744.1|2747.9|2741.9|7
1606290900000|2020-11-25 07:55:00|2750.4|2744.4|2750.6|2744.6|2751.4|2745.4|2748.4|2742.4|31
1606291200000|2020-11-25 08:00:00|2750.9|2744.9|2750.9|2744.9|2755.1|2749.1|2749.4|2743.4|74
1606291500000|2020-11-25 08:05:00|2751.1|2745.1|2752.9|2746.9|2755.6|2749.6|2751.1|2745.1|49
1606291800000|2020-11-25 08:10:00|2752.6|2746.6|2750.4|2744.4|2753.1|2747.1|2747.6|2741.6|62
1606292100000|2020-11-25 08:15:00|2750.6|2744.6|2748.6|2742.6|2751.9|2745.9|2747.6|2741.6|43
1606292400000|2020-11-25 08:20:00|2748.9|2742.9|2746.4|2740.4|2749.4|2743.4|2744.6|2738.6|47
1606292700000|2020-11-25 08:25:00|2747.1|2741.1|2750.4|2744.4|2750.4|2744.4|2746.9|2740.9|39
1606293000000|2020-11-25 08:30:00|2750.6|2744.6|2754.4|2748.4|2754.4|2748.4|2750.6|2744.6|16
1606293300000|2020-11-25 08:35:00|2754.1|2748.1|2754.9|2748.9|2755.9|2749.9|2753.9|2747.9|33
1606293600000|2020-11-25 08:40:00|2755.1|2749.1|2757.4|2751.4|2757.4|2751.4|2755.1|2749.1|21
1606293900000|2020-11-25 08:45:00|2756.9|2750.9|2754.9|2748.9|2757.1|2751.1|2754.4|2748.4|45
1606294200000|2020-11-25 08:50:00|2754.6|2748.6|2753.4|2747.4|2755.1|2749.1|2752.4|2746.4|31
1606294500000|2020-11-25 08:55:00|2753.6|2747.6|2759.4|2753.4|2760.4|2754.4|2753.4|2747.4|38
1606294800000|2020-11-25 09:00:00|2759.1|2753.1|2759.6|2753.6|2761.6|2755.6|2758.4|2752.4|74
1606295100000|2020-11-25 09:05:00|2760.1|2754.1|2758.1|2752.1|2760.1|2754.1|2758.1|2752.1|26
1606295400000|2020-11-25 09:10:00|2757.9|2751.9|2758.4|2752.4|2758.9|2752.9|2757.6|2751.6|28
1606295700000|2020-11-25 09:15:00|2758.1|2752.1|2758.9|2752.9|2759.4|2753.4|2756.4|2750.4|45
1606296000000|2020-11-25 09:20:00|2758.6|2752.6|2757.4|2751.4|2760.4|2754.4|2757.4|2751.4|34
1606296300000|2020-11-25 09:25:00|2757.1|2751.1|2753.6|2747.6|2757.1|2751.1|2751.6|2745.6|42
1606296600000|2020-11-25 09:30:00|2753.9|2747.9|2750.4|2744.4|2754.9|2748.9|2750.4|2744.4|41
1606296900000|2020-11-25 09:35:00|2751.1|2745.1|2753.6|2747.6|2753.6|2747.6|2751.1|2745.1|22
1606297200000|2020-11-25 09:40:00|2753.4|2747.4|2753.1|2747.1|2753.6|2747.6|2752.4|2746.4|25
1606297500000|2020-11-25 09:45:00|2752.9|2746.9|2750.9|2744.9|2753.6|2747.6|2750.9|2744.9|24
1606297800000|2020-11-25 09:50:00|2750.6|2744.6|2751.1|2745.1|2752.1|2746.1|2749.4|2743.4|35
1606298100000|2020-11-25 09:55:00|2750.9|2744.9|2751.4|2745.4|2751.6|2745.6|2749.9|2743.9|27
1606298400000|2020-11-25 10:00:00|2751.6|2745.6|2749.9|2743.9|2751.6|2745.6|2749.9|2743.9|16
1606298700000|2020-11-25 10:05:00|2750.1|2744.1|2750.1|2744.1|2750.4|2744.4|2748.1|2742.1|44
1606299000000|2020-11-25 10:10:00|2750.4|2744.4|2750.4|2744.4|2751.6|2745.6|2749.9|2743.9|24
1606299300000|2020-11-25 10:15:00|2750.6|2744.6|2752.1|2746.1|2752.6|2746.6|2750.6|2744.6|18
1606299600000|2020-11-25 10:20:00|2751.9|2745.9|2748.6|2742.6|2751.9|2745.9|2748.6|2742.6|25
1606299900000|2020-11-25 10:25:00|2749.1|2743.1|2748.4|2742.4|2751.1|2745.1|2748.4|2742.4|21
1606300200000|2020-11-25 10:30:00|2748.6|2742.6|2752.4|2746.4|2753.1|2747.1|2748.6|2742.6|37
1606300500000|2020-11-25 10:35:00|2752.1|2746.1|2753.4|2747.4|2753.9|2747.9|2750.9|2744.9|39
1606300800000|2020-11-25 10:40:00|2753.1|2747.1|2751.9|2745.9|2753.9|2747.9|2751.6|2745.6|28
1606301100000|2020-11-25 10:45:00|2751.6|2745.6|2746.1|2740.1|2751.9|2745.9|2746.1|2740.1|31
1606301400000|2020-11-25 10:50:00|2745.9|2739.9|2745.6|2739.6|2746.1|2740.1|2745.4|2739.4|13
1606301700000|2020-11-25 10:55:00|2745.4|2739.4|2746.4|2740.4|2746.4|2740.4|2745.4|2739.4|10
1606302000000|2020-11-25 11:00:00|2746.1|2740.1|2748.9|2742.9|2748.9|2742.9|2746.1|2740.1|14
1606302300000|2020-11-25 11:05:00|2749.1|2743.1|2747.6|2741.6|2749.9|2743.9|2747.1|2741.1|33
1606302600000|2020-11-25 11:10:00|2747.9|2741.9|2746.9|2740.9|2748.1|2742.1|2745.6|2739.6|27
1606302900000|2020-11-25 11:15:00|2746.1|2740.1|2746.9|2740.9|2746.9|2740.9|2746.1|2740.1|13
1606303200000|2020-11-25 11:20:00|2746.6|2740.6|2743.6|2737.6|2746.9|2740.9|2743.6|2737.6|21
1606303500000|2020-11-25 11:25:00|2743.9|2737.9|2744.6|2738.6|2744.6|2738.6|2742.4|2736.4|20
1606303800000|2020-11-25 11:30:00|2744.4|2738.4|2743.9|2737.9|2744.4|2738.4|2742.4|2736.4|24
1606304100000|2020-11-25 11:35:00|2744.1|2738.1|2744.4|2738.4|2745.1|2739.1|2744.1|2738.1|12
1606304400000|2020-11-25 11:40:00|2744.1|2738.1|2747.1|2741.1|2747.1|2741.1|2744.1|2738.1|20
1606304700000|2020-11-25 11:45:00|2746.6|2740.6|2746.4|2740.4|2747.1|2741.1|2745.4|2739.4|21
1606305000000|2020-11-25 11:50:00|2746.9|2740.9|2747.9|2741.9|2750.1|2744.1|2746.6|2740.6|25
1606305300000|2020-11-25 11:55:00|2747.6|2741.6|2748.9|2742.9|2749.9|2743.9|2747.6|2741.6|21
1606305600000|2020-11-25 12:00:00|2747.9|2741.9|2749.1|2743.1|2749.6|2743.6|2747.9|2741.9|9
1606305900000|2020-11-25 12:05:00|2749.4|2743.4|2752.1|2746.1|2753.4|2747.4|2748.9|2742.9|28
1606306200000|2020-11-25 12:10:00|2752.4|2746.4|2749.6|2743.6|2753.6|2747.6|2749.6|2743.6|23
1606306500000|2020-11-25 12:15:00|2749.4|2743.4|2751.1|2745.1|2752.6|2746.6|2749.4|2743.4|28
1606306800000|2020-11-25 12:20:00|2750.6|2744.6|2751.4|2745.4|2751.9|2745.9|2749.9|2743.9|11
1606307100000|2020-11-25 12:25:00|2751.6|2745.6|2751.9|2745.9|2753.4|2747.4|2751.6|2745.6|13
1606307400000|2020-11-25 12:30:00|2751.6|2745.6|2752.6|2746.6|2753.6|2747.6|2750.6|2744.6|50
1606307700000|2020-11-25 12:35:00|2752.9|2746.9|2752.6|2746.6|2754.9|2748.9|2752.4|2746.4|28
1606308000000|2020-11-25 12:40:00|2752.9|2746.9|2750.6|2744.6|2753.1|2747.1|2750.4|2744.4|25
1606308300000|2020-11-25 12:45:00|2750.9|2744.9|2747.1|2741.1|2751.1|2745.1|2746.6|2740.6|39
1606308600000|2020-11-25 12:50:00|2746.9|2740.9|2747.6|2741.6|2749.1|2743.1|2745.1|2739.1|98
1606308900000|2020-11-25 12:55:00|2748.4|2742.4|2750.4|2744.4|2750.6|2744.6|2748.1|2742.1|54
1606309200000|2020-11-25 13:00:00|2750.1|2744.1|2753.9|2747.9|2755.6|2749.6|2749.4|2743.4|169
1606309500000|2020-11-25 13:05:00|2753.6|2747.6|2753.9|2747.9|2755.9|2749.9|2753.1|2747.1|91
1606309800000|2020-11-25 13:10:00|2754.1|2748.1|2747.1|2741.1|2754.6|2748.6|2746.6|2740.6|61
1606310100000|2020-11-25 13:15:00|2746.9|2740.9|2743.1|2737.1|2747.1|2741.1|2741.9|2735.9|57
1606310400000|2020-11-25 13:20:00|2742.9|2736.9|2748.6|2742.6|2748.6|2742.6|2742.6|2736.6|78
1606310700000|2020-11-25 13:25:00|2748.9|2742.9|2745.4|2739.4|2748.9|2742.9|2744.9|2738.9|78
1606311000000|2020-11-25 13:30:00|2745.1|2739.1|2745.9|2739.9|2746.6|2740.6|2743.4|2737.4|55
1606311300000|2020-11-25 13:35:00|2746.1|2740.1|2742.9|2736.9|2746.4|2740.4|2742.6|2736.6|45
1606311600000|2020-11-25 13:40:00|2743.1|2737.1|2741.9|2735.9|2745.9|2739.9|2741.9|2735.9|64
1606311900000|2020-11-25 13:45:00|2742.1|2736.1|2746.1|2740.1|2746.4|2740.4|2741.9|2735.9|67
1606312200000|2020-11-25 13:50:00|2745.6|2739.6|2746.6|2740.6|2747.1|2741.1|2743.9|2737.9|63
1606312500000|2020-11-25 13:55:00|2746.1|2740.1|2747.6|2741.6|2748.6|2742.6|2744.9|2738.9|61
1606312800000|2020-11-25 14:00:00|2747.9|2741.9|2746.9|2740.9|2748.4|2742.4|2746.1|2740.1|46
1606313100000|2020-11-25 14:05:00|2747.4|2741.4|2748.4|2742.4|2748.4|2742.4|2744.9|2738.9|39
1606313400000|2020-11-25 14:10:00|2748.1|2742.1|2752.9|2746.9|2753.6|2747.6|2747.9|2741.9|61
1606313700000|2020-11-25 14:15:00|2753.1|2747.1|2753.9|2747.9|2754.1|2748.1|2751.9|2745.9|61
1606314000000|2020-11-25 14:20:00|2753.1|2747.1|2753.1|2747.1|2754.6|2748.6|2751.9|2745.9|48
1606314300000|2020-11-25 14:25:00|2753.4|2747.4|2754.9|2748.9|2756.4|2750.4|2751.9|2745.9|74
1606314600000|2020-11-25 14:30:00|2754.6|2748.6|2750.1|2744.1|2754.6|2748.6|2750.1|2744.1|67
1606314900000|2020-11-25 14:35:00|2750.4|2744.4|2749.9|2743.9|2752.4|2746.4|2748.9|2742.9|81
1606315200000|2020-11-25 14:40:00|2750.1|2744.1|2755.1|2749.1|2755.6|2749.6|2749.4|2743.4|74
1606315500000|2020-11-25 14:45:00|2755.4|2749.4|2753.1|2747.1|2756.4|2750.4|2752.9|2746.9|49
1606315800000|2020-11-25 14:50:00|2753.4|2747.4|2749.9|2743.9|2754.4|2748.4|2748.9|2742.9|48
1606316100000|2020-11-25 14:55:00|2749.6|2743.6|2745.9|2739.9|2749.6|2743.6|2745.4|2739.4|81
1606316400000|2020-11-25 15:00:00|2745.6|2739.6|2743.4|2737.4|2746.4|2740.4|2743.4|2737.4|80
1606316700000|2020-11-25 15:05:00|2742.9|2736.9|2742.4|2736.4|2743.6|2737.6|2740.6|2734.6|48
1606317000000|2020-11-25 15:10:00|2742.6|2736.6|2747.1|2741.1|2747.4|2741.4|2742.6|2736.6|75
1606317300000|2020-11-25 15:15:00|2747.4|2741.4|2749.4|2743.4|2749.6|2743.6|2747.1|2741.1|57
1606317600000|2020-11-25 15:20:00|2749.6|2743.6|2750.1|2744.1|2751.1|2745.1|2747.6|2741.6|71
1606317900000|2020-11-25 15:25:00|2750.4|2744.4|2751.6|2745.6|2752.9|2746.9|2750.1|2744.1|62
1606318200000|2020-11-25 15:30:00|2751.9|2745.9|2749.1|2743.1|2752.4|2746.4|2748.9|2742.9|44
1606318500000|2020-11-25 15:35:00|2749.4|2743.4|2755.1|2749.1|2755.6|2749.6|2749.4|2743.4|57
1606318800000|2020-11-25 15:40:00|2755.4|2749.4|2756.6|2750.6|2757.6|2751.6|2754.1|2748.1|71
1606319100000|2020-11-25 15:45:00|2756.4|2750.4|2756.6|2750.6|2758.6|2752.6|2755.4|2749.4|52
1606319400000|2020-11-25 15:50:00|2757.1|2751.1|2756.1|2750.1|2759.6|2753.6|2755.1|2749.1|96
1606319700000|2020-11-25 15:55:00|2755.9|2749.9|2754.6|2748.6|2760.1|2754.1|2753.4|2747.4|204
1606320000000|2020-11-25 16:00:00|2754.9|2748.9|2753.1|2747.1|2755.4|2749.4|2752.9|2746.9|40
1606320300000|2020-11-25 16:05:00|2753.4|2747.4|2751.6|2745.6|2753.6|2747.6|2751.6|2745.6|50
1606320600000|2020-11-25 16:10:00|2751.9|2745.9|2753.1|2747.1|2753.4|2747.4|2751.6|2745.6|24
1606320900000|2020-11-25 16:15:00|2753.4|2747.4|2753.4|2747.4|2753.6|2747.6|2751.9|2745.9|41
1606321200000|2020-11-25 16:20:00|2753.6|2747.6|2753.4|2747.4|2754.6|2748.6|2752.4|2746.4|17
1606321500000|2020-11-25 16:25:00|2753.1|2747.1|2753.9|2747.9|2754.6|2748.6|2753.1|2747.1|22
1606321800000|2020-11-25 16:30:00|2753.4|2747.4|2752.4|2746.4|2753.9|2747.9|2752.1|2746.1|25
1606322100000|2020-11-25 16:35:00|2752.6|2746.6|2753.4|2747.4|2753.6|2747.6|2752.4|2746.4|12
1606322400000|2020-11-25 16:40:00|2753.6|2747.6|2751.6|2745.6|2754.4|2748.4|2751.6|2745.6|30
1606322700000|2020-11-25 16:45:00|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.6|2745.6|20
1606323000000|2020-11-25 16:50:00|2752.6|2746.6|2753.9|2747.9|2754.1|2748.1|2752.4|2746.4|25
1606323300000|2020-11-25 16:55:00|2753.6|2747.6|2752.1|2746.1|2753.6|2747.6|2752.1|2746.1|20
1606323600000|2020-11-25 17:00:00|2751.9|2745.9|2754.4|2748.4|2754.4|2748.4|2751.6|2745.6|14
1606323900000|2020-11-25 17:05:00|2753.6|2747.6|2753.6|2747.6|2754.1|2748.1|2753.1|2747.1|14
1606324200000|2020-11-25 17:10:00|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2752.4|2746.4|7
1606324500000|2020-11-25 17:15:00|2753.4|2747.4|2751.9|2745.9|2753.4|2747.4|2751.9|2745.9|6
1606324800000|2020-11-25 17:20:00|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|4
1606325100000|2020-11-25 17:25:00|2752.1|2746.1|2751.4|2745.4|2752.1|2746.1|2750.9|2744.9|3
1606325400000|2020-11-25 17:30:00|2751.6|2745.6|2752.6|2746.6|2752.9|2746.9|2751.1|2745.1|19
1606325700000|2020-11-25 17:35:00|2752.9|2746.9|2751.9|2745.9|2752.9|2746.9|2751.9|2745.9|6
1606326000000|2020-11-25 17:40:00|2752.1|2746.1|2752.4|2746.4|2752.4|2746.4|2751.9|2745.9|4
1606326600000|2020-11-25 17:50:00|2752.6|2746.6|2752.9|2746.9|2752.9|2746.9|2752.6|2746.6|4
1606326900000|2020-11-25 17:55:00|2753.1|2747.1|2752.3|2746.3|2754|2748|2751.3|2745.3|30
1606352400000|2020-11-26 01:00:00|2763.4|2757.4|2766.1|2760.1|2766.6|2760.6|2760.6|2754.6|69
1606352700000|2020-11-26 01:05:00|2766.4|2760.4|2767.9|2761.9|2768.6|2762.6|2765.1|2759.1|92
1606353000000|2020-11-26 01:10:00|2768.1|2762.1|2767.9|2761.9|2769.4|2763.4|2765.6|2759.6|65
1606353300000|2020-11-26 01:15:00|2767.4|2761.4|2765.1|2759.1|2767.4|2761.4|2764.4|2758.4|22
1606353600000|2020-11-26 01:20:00|2765.4|2759.4|2760.9|2754.9|2765.4|2759.4|2760.9|2754.9|11
1606353900000|2020-11-26 01:25:00|2761.1|2755.1|2764.6|2758.6|2764.6|2758.6|2760.9|2754.9|32
1606354200000|2020-11-26 01:30:00|2764.4|2758.4|2763.9|2757.9|2765.1|2759.1|2760.6|2754.6|67
1606354500000|2020-11-26 01:35:00|2763.6|2757.6|2768.4|2762.4|2768.6|2762.6|2763.6|2757.6|62
1606354800000|2020-11-26 01:40:00|2768.6|2762.6|2769.6|2763.6|2769.6|2763.6|2767.1|2761.1|37
1606355100000|2020-11-26 01:45:00|2769.9|2763.9|2769.1|2763.1|2771.4|2765.4|2768.9|2762.9|86
1606355400000|2020-11-26 01:50:00|2769.6|2763.6|2769.1|2763.1|2772.1|2766.1|2769.1|2763.1|74
1606355700000|2020-11-26 01:55:00|2768.9|2762.9|2767.1|2761.1|2768.9|2762.9|2766.4|2760.4|14
1606356000000|2020-11-26 02:00:00|2767.6|2761.6|2770.9|2764.9|2770.9|2764.9|2767.6|2761.6|39
1606356300000|2020-11-26 02:05:00|2770.6|2764.6|2770.6|2764.6|2770.9|2764.9|2769.6|2763.6|38
1606356600000|2020-11-26 02:10:00|2770.9|2764.9|2769.9|2763.9|2770.9|2764.9|2769.4|2763.4|16
1606357200000|2020-11-26 02:20:00|2769.6|2763.6|2768.9|2762.9|2769.6|2763.6|2768.9|2762.9|3
1606357800000|2020-11-26 02:30:00|2768.1|2762.1|2770.6|2764.6|2770.9|2764.9|2768.1|2762.1|56
1606358100000|2020-11-26 02:35:00|2770.9|2764.9|2772.6|2766.6|2773.1|2767.1|2770.9|2764.9|33
1606358400000|2020-11-26 02:40:00|2772.9|2766.9|2773.1|2767.1|2773.4|2767.4|2772.9|2766.9|6
1606358700000|2020-11-26 02:45:00|2773.4|2767.4|2775.4|2769.4|2775.4|2769.4|2773.4|2767.4|7
1606359000000|2020-11-26 02:50:00|2775.6|2769.6|2775.1|2769.1|2776.6|2770.6|2774.4|2768.4|35
1606359300000|2020-11-26 02:55:00|2775.4|2769.4|2772.6|2766.6|2776.4|2770.4|2772.6|2766.6|37
1606359600000|2020-11-26 03:00:00|2772.9|2766.9|2773.4|2767.4|2773.9|2767.9|2772.1|2766.1|17
1606359900000|2020-11-26 03:05:00|2773.6|2767.6|2774.1|2768.1|2774.6|2768.6|2772.4|2766.4|28
1606360200000|2020-11-26 03:10:00|2774.4|2768.4|2774.6|2768.6|2775.6|2769.6|2773.9|2767.9|36
1606360500000|2020-11-26 03:15:00|2774.9|2768.9|2774.9|2768.9|2775.9|2769.9|2774.6|2768.6|34
1606360800000|2020-11-26 03:20:00|2774.6|2768.6|2773.6|2767.6|2775.9|2769.9|2773.6|2767.6|25
1606361100000|2020-11-26 03:25:00|2773.9|2767.9|2772.9|2766.9|2774.9|2768.9|2772.9|2766.9|34
1606361400000|2020-11-26 03:30:00|2772.1|2766.1|2771.1|2765.1|2773.1|2767.1|2769.4|2763.4|19
1606361700000|2020-11-26 03:35:00|2770.9|2764.9|2772.1|2766.1|2772.4|2766.4|2770.9|2764.9|8
1606362000000|2020-11-26 03:40:00|2772.4|2766.4|2773.1|2767.1|2773.4|2767.4|2772.4|2766.4|5
1606362300000|2020-11-26 03:45:00|2772.9|2766.9|2772.6|2766.6|2772.9|2766.9|2772.6|2766.6|2
1606363200000|2020-11-26 04:00:00|2772.9|2766.9|2772.6|2766.6|2772.9|2766.9|2772.6|2766.6|2
1606363800000|2020-11-26 04:10:00|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1606364100000|2020-11-26 04:15:00|2772.1|2766.1|2771.9|2765.9|2772.1|2766.1|2771.9|2765.9|2
1606364700000|2020-11-26 04:25:00|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1606365600000|2020-11-26 04:40:00|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.4|2765.4|10
1606365900000|2020-11-26 04:45:00|2772.1|2766.1|2772.1|2766.1|2772.4|2766.4|2772.1|2766.1|3
1606366800000|2020-11-26 05:00:00|2772.6|2766.6|2772.4|2766.4|2772.6|2766.6|2772.4|2766.4|2
1606367100000|2020-11-26 05:05:00|2772.6|2766.6|2773.6|2767.6|2773.6|2767.6|2772.6|2766.6|4
1606367400000|2020-11-26 05:10:00|2773.9|2767.9|2774.4|2768.4|2775.1|2769.1|2773.9|2767.9|13
1606367700000|2020-11-26 05:15:00|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1606368000000|2020-11-26 05:20:00|2773.9|2767.9|2772.9|2766.9|2773.9|2767.9|2772.9|2766.9|2
1606368600000|2020-11-26 05:30:00|2773.9|2767.9|2776.9|2770.9|2777.6|2771.6|2772.9|2766.9|64
1606368900000|2020-11-26 05:35:00|2777.1|2771.1|2780.4|2774.4|2780.6|2774.6|2777.1|2771.1|77
1606369200000|2020-11-26 05:40:00|2780.1|2774.1|2780.1|2774.1|2780.9|2774.9|2779.6|2773.6|29
1606369500000|2020-11-26 05:45:00|2780.4|2774.4|2779.1|2773.1|2780.9|2774.9|2778.9|2772.9|29
1606369800000|2020-11-26 05:50:00|2779.4|2773.4|2779.1|2773.1|2779.9|2773.9|2778.6|2772.6|37
1606370100000|2020-11-26 05:55:00|2779.4|2773.4|2780.1|2774.1|2780.4|2774.4|2779.4|2773.4|10
1606370400000|2020-11-26 06:00:00|2780.4|2774.4|2780.9|2774.9|2780.9|2774.9|2779.1|2773.1|23
1606370700000|2020-11-26 06:05:00|2780.6|2774.6|2780.1|2774.1|2780.6|2774.6|2779.1|2773.1|18
1606371000000|2020-11-26 06:10:00|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|2779.6|2773.6|7
1606371300000|2020-11-26 06:15:00|2780.9|2774.9|2780.6|2774.6|2781.1|2775.1|2780.1|2774.1|24
1606371600000|2020-11-26 06:20:00|2780.4|2774.4|2782.4|2776.4|2782.4|2776.4|2780.1|2774.1|22
1606371900000|2020-11-26 06:25:00|2782.6|2776.6|2786.6|2780.6|2787.1|2781.1|2782.1|2776.1|66
1606372200000|2020-11-26 06:30:00|2786.9|2780.9|2782.1|2776.1|2786.9|2780.9|2781.4|2775.4|94
1606372500000|2020-11-26 06:35:00|2781.9|2775.9|2785.1|2779.1|2787.4|2781.4|2781.9|2775.9|132
1606372800000|2020-11-26 06:40:00|2785.4|2779.4|2788.4|2782.4|2788.6|2782.6|2785.1|2779.1|102
1606373100000|2020-11-26 06:45:00|2788.6|2782.6|2790.9|2784.9|2791.4|2785.4|2788.1|2782.1|93
1606373400000|2020-11-26 06:50:00|2791.1|2785.1|2789.9|2783.9|2791.1|2785.1|2789.1|2783.1|28
1606373700000|2020-11-26 06:55:00|2790.1|2784.1|2786.4|2780.4|2790.1|2784.1|2783.6|2777.6|46
1606374000000|2020-11-26 07:00:00|2786.6|2780.6|2782.1|2776.1|2787.1|2781.1|2782.1|2776.1|18
1606374300000|2020-11-26 07:05:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2780.4|2774.4|10
1606374600000|2020-11-26 07:10:00|2781.6|2775.6|2781.4|2775.4|2781.6|2775.6|2781.4|2775.4|4
1606374900000|2020-11-26 07:15:00|2781.1|2775.1|2782.6|2776.6|2782.6|2776.6|2780.6|2774.6|9
1606375200000|2020-11-26 07:20:00|2782.9|2776.9|2782.6|2776.6|2784.4|2778.4|2782.1|2776.1|19
1606375500000|2020-11-26 07:25:00|2782.9|2776.9|2782.4|2776.4|2782.9|2776.9|2782.1|2776.1|11
1606375800000|2020-11-26 07:30:00|2782.6|2776.6|2779.9|2773.9|2782.6|2776.6|2779.9|2773.9|15
1606376100000|2020-11-26 07:35:00|2780.1|2774.1|2780.1|2774.1|2780.4|2774.4|2779.6|2773.6|19
1606376400000|2020-11-26 07:40:00|2780.4|2774.4|2780.9|2774.9|2782.9|2776.9|2780.4|2774.4|16
1606376700000|2020-11-26 07:45:00|2781.1|2775.1|2780.9|2774.9|2781.1|2775.1|2780.1|2774.1|7
1606377000000|2020-11-26 07:50:00|2781.1|2775.1|2780.4|2774.4|2781.4|2775.4|2780.4|2774.4|7
1606377300000|2020-11-26 07:55:00|2780.1|2774.1|2779.6|2773.6|2780.4|2774.4|2779.6|2773.6|6
1606377600000|2020-11-26 08:00:00|2779.4|2773.4|2780.6|2774.6|2781.9|2775.9|2779.1|2773.1|41
1606377900000|2020-11-26 08:05:00|2780.9|2774.9|2781.6|2775.6|2781.9|2775.9|2780.6|2774.6|18
1606378200000|2020-11-26 08:10:00|2781.9|2775.9|2782.9|2776.9|2785.1|2779.1|2781.9|2775.9|31
1606378500000|2020-11-26 08:15:00|2782.1|2776.1|2782.4|2776.4|2784.1|2778.1|2781.9|2775.9|19
1606378800000|2020-11-26 08:20:00|2782.6|2776.6|2781.6|2775.6|2782.9|2776.9|2781.6|2775.6|6
1606379100000|2020-11-26 08:25:00|2781.4|2775.4|2782.1|2776.1|2782.6|2776.6|2781.1|2775.1|15
1606379400000|2020-11-26 08:30:00|2782.4|2776.4|2781.1|2775.1|2782.6|2776.6|2780.9|2774.9|18
1606379700000|2020-11-26 08:35:00|2781.9|2775.9|2780.9|2774.9|2782.1|2776.1|2780.9|2774.9|9
1606380000000|2020-11-26 08:40:00|2780.6|2774.6|2780.4|2774.4|2781.1|2775.1|2779.9|2773.9|11
1606380600000|2020-11-26 08:50:00|2780.6|2774.6|2779.6|2773.6|2780.6|2774.6|2779.4|2773.4|12
1606380900000|2020-11-26 08:55:00|2778.6|2772.6|2778.6|2772.6|2778.9|2772.9|2777.6|2771.6|10
1606381200000|2020-11-26 09:00:00|2777.6|2771.6|2778.6|2772.6|2778.6|2772.6|2776.1|2770.1|25
1606381500000|2020-11-26 09:05:00|2778.9|2772.9|2779.6|2773.6|2779.6|2773.6|2778.9|2772.9|8
1606381800000|2020-11-26 09:10:00|2779.4|2773.4|2776.1|2770.1|2779.4|2773.4|2776.1|2770.1|7
1606382100000|2020-11-26 09:15:00|2775.9|2769.9|2775.9|2769.9|2776.9|2770.9|2775.4|2769.4|21
1606382400000|2020-11-26 09:20:00|2776.9|2770.9|2776.1|2770.1|2777.6|2771.6|2775.9|2769.9|12
1606382700000|2020-11-26 09:25:00|2775.9|2769.9|2776.9|2770.9|2776.9|2770.9|2775.6|2769.6|9
1606383000000|2020-11-26 09:30:00|2777.4|2771.4|2776.4|2770.4|2777.6|2771.6|2776.4|2770.4|9
1606383300000|2020-11-26 09:35:00|2776.1|2770.1|2778.1|2772.1|2779.6|2773.6|2775.9|2769.9|15
1606383600000|2020-11-26 09:40:00|2777.9|2771.9|2776.9|2770.9|2777.9|2771.9|2776.9|2770.9|3
1606383900000|2020-11-26 09:45:00|2777.1|2771.1|2776.4|2770.4|2777.4|2771.4|2776.4|2770.4|10
1606384200000|2020-11-26 09:50:00|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|5
1606384500000|2020-11-26 09:55:00|2775.4|2769.4|2775.9|2769.9|2775.9|2769.9|2775.4|2769.4|6
1606384800000|2020-11-26 10:00:00|2776.1|2770.1|2775.9|2769.9|2776.6|2770.6|2775.6|2769.6|9
1606385100000|2020-11-26 10:05:00|2776.4|2770.4|2776.6|2770.6|2777.4|2771.4|2776.4|2770.4|9
1606385400000|2020-11-26 10:10:00|2776.4|2770.4|2776.1|2770.1|2776.4|2770.4|2776.1|2770.1|2
1606385700000|2020-11-26 10:15:00|2775.9|2769.9|2776.1|2770.1|2776.6|2770.6|2775.6|2769.6|14
1606386000000|2020-11-26 10:20:00|2776.4|2770.4|2776.6|2770.6|2777.1|2771.1|2776.1|2770.1|10
1606386300000|2020-11-26 10:25:00|2776.9|2770.9|2776.1|2770.1|2776.9|2770.9|2775.6|2769.6|20
1606386600000|2020-11-26 10:30:00|2776.4|2770.4|2776.1|2770.1|2776.6|2770.6|2775.9|2769.9|9
1606386900000|2020-11-26 10:35:00|2775.9|2769.9|2776.1|2770.1|2776.1|2770.1|2775.9|2769.9|2
1606387200000|2020-11-26 10:40:00|2775.9|2769.9|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|8
1606387500000|2020-11-26 10:45:00|2775.4|2769.4|2775.6|2769.6|2775.9|2769.9|2775.4|2769.4|4
1606387800000|2020-11-26 10:50:00|2775.9|2769.9|2777.1|2771.1|2777.4|2771.4|2775.6|2769.6|15
1606388100000|2020-11-26 10:55:00|2777.4|2771.4|2778.4|2772.4|2778.4|2772.4|2777.4|2771.4|6
1606388400000|2020-11-26 11:00:00|2778.6|2772.6|2778.4|2772.4|2779.1|2773.1|2778.4|2772.4|4
1606388700000|2020-11-26 11:05:00|2778.1|2772.1|2778.4|2772.4|2778.9|2772.9|2778.1|2772.1|7
1606389000000|2020-11-26 11:10:00|2778.1|2772.1|2777.9|2771.9|2778.1|2772.1|2777.1|2771.1|7
1606389300000|2020-11-26 11:15:00|2777.6|2771.6|2779.1|2773.1|2779.1|2773.1|2777.6|2771.6|8
1606389600000|2020-11-26 11:20:00|2778.9|2772.9|2778.4|2772.4|2778.9|2772.9|2778.4|2772.4|7
1606389900000|2020-11-26 11:25:00|2778.1|2772.1|2776.4|2770.4|2778.1|2772.1|2776.4|2770.4|9
1606390200000|2020-11-26 11:30:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1606390500000|2020-11-26 11:35:00|2776.9|2770.9|2776.4|2770.4|2776.9|2770.9|2776.4|2770.4|3
1606390800000|2020-11-26 11:40:00|2776.6|2770.6|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|4
1606391100000|2020-11-26 11:45:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.4|2770.4|3
1606391400000|2020-11-26 11:50:00|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|3
1606391700000|2020-11-26 11:55:00|2776.6|2770.6|2776.1|2770.1|2776.6|2770.6|2775.9|2769.9|5
1606392000000|2020-11-26 12:00:00|2776.4|2770.4|2775.6|2769.6|2776.4|2770.4|2775.4|2769.4|7
1606392300000|2020-11-26 12:05:00|2775.9|2769.9|2775.6|2769.6|2777.1|2771.1|2775.4|2769.4|12
1606392600000|2020-11-26 12:10:00|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2775.9|2769.9|7
1606393200000|2020-11-26 12:20:00|2776.4|2770.4|2776.4|2770.4|2776.9|2770.9|2776.4|2770.4|5
1606393500000|2020-11-26 12:25:00|2776.1|2770.1|2775.4|2769.4|2776.1|2770.1|2775.4|2769.4|8
1606393800000|2020-11-26 12:30:00|2775.6|2769.6|2776.6|2770.6|2776.9|2770.9|2775.6|2769.6|14
1606394100000|2020-11-26 12:35:00|2776.9|2770.9|2778.1|2772.1|2778.4|2772.4|2776.1|2770.1|12
1606394400000|2020-11-26 12:40:00|2778.9|2772.9|2775.9|2769.9|2778.9|2772.9|2775.4|2769.4|15
1606394700000|2020-11-26 12:45:00|2775.6|2769.6|2776.1|2770.1|2776.9|2770.9|2775.4|2769.4|18
1606395000000|2020-11-26 12:50:00|2775.9|2769.9|2775.1|2769.1|2776.9|2770.9|2772.1|2766.1|74
1606395300000|2020-11-26 12:55:00|2775.4|2769.4|2774.4|2768.4|2775.6|2769.6|2774.1|2768.1|34
1606395600000|2020-11-26 13:00:00|2774.1|2768.1|2764.4|2758.4|2774.6|2768.6|2763.4|2757.4|157
1606395900000|2020-11-26 13:05:00|2764.6|2758.6|2764.1|2758.1|2766.1|2760.1|2762.6|2756.6|115
1606396200000|2020-11-26 13:10:00|2764.4|2758.4|2763.1|2757.1|2766.1|2760.1|2758.9|2752.9|140
1606396500000|2020-11-26 13:15:00|2762.9|2756.9|2761.6|2755.6|2764.1|2758.1|2758.9|2752.9|116
1606396800000|2020-11-26 13:20:00|2761.4|2755.4|2758.9|2752.9|2761.6|2755.6|2757.4|2751.4|104
1606397100000|2020-11-26 13:25:00|2759.1|2753.1|2757.9|2751.9|2761.4|2755.4|2757.4|2751.4|51
1606397400000|2020-11-26 13:30:00|2758.1|2752.1|2759.6|2753.6|2760.1|2754.1|2757.4|2751.4|94
1606397700000|2020-11-26 13:35:00|2759.9|2753.9|2763.6|2757.6|2765.9|2759.9|2759.4|2753.4|108
1606398000000|2020-11-26 13:40:00|2763.9|2757.9|2760.9|2754.9|2764.1|2758.1|2758.4|2752.4|61
1606398300000|2020-11-26 13:45:00|2760.6|2754.6|2759.6|2753.6|2760.9|2754.9|2757.1|2751.1|53
1606398600000|2020-11-26 13:50:00|2759.4|2753.4|2752.1|2746.1|2760.4|2754.4|2751.9|2745.9|127
1606398900000|2020-11-26 13:55:00|2752.4|2746.4|2753.1|2747.1|2758.6|2752.6|2751.9|2745.9|136
1606399200000|2020-11-26 14:00:00|2752.9|2746.9|2752.1|2746.1|2753.4|2747.4|2750.4|2744.4|77
1606399500000|2020-11-26 14:05:00|2751.9|2745.9|2753.4|2747.4|2754.1|2748.1|2749.8|2743.8|71
1606399800000|2020-11-26 14:10:00|2753.6|2747.6|2749.6|2743.6|2753.9|2747.9|2748.6|2742.6|64
1606400100000|2020-11-26 14:15:00|2749.9|2743.9|2748.6|2742.6|2749.9|2743.9|2747.6|2741.6|41
1606400400000|2020-11-26 14:20:00|2748.4|2742.4|2748.6|2742.6|2748.9|2742.9|2745.9|2739.9|43
1606400700000|2020-11-26 14:25:00|2748.9|2742.9|2751.6|2745.6|2753.1|2747.1|2748.9|2742.9|53
1606401000000|2020-11-26 14:30:00|2751.4|2745.4|2752.1|2746.1|2752.4|2746.4|2750.9|2744.9|18
1606401300000|2020-11-26 14:35:00|2751.9|2745.9|2755.1|2749.1|2755.1|2749.1|2751.4|2745.4|27
1606401600000|2020-11-26 14:40:00|2754.9|2748.9|2752.9|2746.9|2754.9|2748.9|2750.6|2744.6|42
1606401900000|2020-11-26 14:45:00|2753.1|2747.1|2757.6|2751.6|2757.6|2751.6|2752.9|2746.9|30
1606402200000|2020-11-26 14:50:00|2757.4|2751.4|2758.9|2752.9|2759.1|2753.1|2755.1|2749.1|67
1606402500000|2020-11-26 14:55:00|2759.1|2753.1|2760.1|2754.1|2762.4|2756.4|2758.9|2752.9|83
1606402800000|2020-11-26 15:00:00|2759.9|2753.9|2763.1|2757.1|2764.4|2758.4|2759.4|2753.4|42
1606403100000|2020-11-26 15:05:00|2763.4|2757.4|2767.4|2761.4|2767.4|2761.4|2763.4|2757.4|41
1606403400000|2020-11-26 15:10:00|2767.1|2761.1|2767.9|2761.9|2769.1|2763.1|2765.9|2759.9|44
1606403700000|2020-11-26 15:15:00|2768.1|2762.1|2766.6|2760.6|2768.9|2762.9|2766.1|2760.1|45
1606404000000|2020-11-26 15:20:00|2766.9|2760.9|2765.1|2759.1|2768.9|2762.9|2764.1|2758.1|48
1606404300000|2020-11-26 15:25:00|2764.9|2758.9|2765.4|2759.4|2766.9|2760.9|2763.9|2757.9|30
1606404600000|2020-11-26 15:30:00|2765.6|2759.6|2764.9|2758.9|2766.6|2760.6|2763.9|2757.9|22
1606404900000|2020-11-26 15:35:00|2765.1|2759.1|2765.4|2759.4|2765.9|2759.9|2762.4|2756.4|54
1606405200000|2020-11-26 15:40:00|2765.6|2759.6|2763.6|2757.6|2766.1|2760.1|2761.9|2755.9|50
1606405500000|2020-11-26 15:45:00|2763.9|2757.9|2762.4|2756.4|2763.9|2757.9|2761.4|2755.4|60
1606405800000|2020-11-26 15:50:00|2761.9|2755.9|2762.4|2756.4|2763.4|2757.4|2761.4|2755.4|38
1606406100000|2020-11-26 15:55:00|2762.1|2756.1|2763.4|2757.4|2763.9|2757.9|2761.6|2755.6|33
1606406400000|2020-11-26 16:00:00|2763.6|2757.6|2762.6|2756.6|2764.6|2758.6|2762.6|2756.6|17
1606406700000|2020-11-26 16:05:00|2762.4|2756.4|2758.6|2752.6|2762.4|2756.4|2758.4|2752.4|35
1606407000000|2020-11-26 16:10:00|2758.4|2752.4|2759.4|2753.4|2760.1|2754.1|2758.4|2752.4|15
1606407300000|2020-11-26 16:15:00|2759.6|2753.6|2761.4|2755.4|2761.6|2755.6|2759.6|2753.6|25
1606407600000|2020-11-26 16:20:00|2761.6|2755.6|2762.4|2756.4|2762.6|2756.6|2761.4|2755.4|18
1606407900000|2020-11-26 16:25:00|2762.6|2756.6|2762.4|2756.4|2763.4|2757.4|2762.4|2756.4|10
1606408200000|2020-11-26 16:30:00|2762.6|2756.6|2761.6|2755.6|2764.4|2758.4|2761.4|2755.4|22
1606408500000|2020-11-26 16:35:00|2761.9|2755.9|2761.4|2755.4|2762.9|2756.9|2760.1|2754.1|35
1606408800000|2020-11-26 16:40:00|2761.6|2755.6|2762.6|2756.6|2764.6|2758.6|2761.6|2755.6|21
1606409100000|2020-11-26 16:45:00|2762.9|2756.9|2763.9|2757.9|2764.1|2758.1|2762.9|2756.9|22
1606409400000|2020-11-26 16:50:00|2764.1|2758.1|2763.4|2757.4|2764.4|2758.4|2763.4|2757.4|6
1606409700000|2020-11-26 16:55:00|2763.1|2757.1|2760.6|2754.6|2764.4|2758.4|2760.6|2754.6|18
1606410000000|2020-11-26 17:00:00|2760.9|2754.9|2759.4|2753.4|2760.9|2754.9|2759.4|2753.4|7
1606410300000|2020-11-26 17:05:00|2759.6|2753.6|2756.6|2750.6|2760.4|2754.4|2756.6|2750.6|17
1606410600000|2020-11-26 17:10:00|2756.9|2750.9|2756.9|2750.9|2758.6|2752.6|2755.6|2749.6|15
1606410900000|2020-11-26 17:15:00|2757.1|2751.1|2758.6|2752.6|2758.6|2752.6|2757.1|2751.1|6
1606411500000|2020-11-26 17:25:00|2758.9|2752.9|2758.4|2752.4|2759.1|2753.1|2758.4|2752.4|5
1606411800000|2020-11-26 17:30:00|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1606412400000|2020-11-26 17:40:00|2759.9|2753.9|2758.4|2752.4|2759.9|2753.9|2758.4|2752.4|4
1606412700000|2020-11-26 17:45:00|2758.6|2752.6|2751.6|2745.6|2758.9|2752.9|2751.6|2745.6|12
1606413000000|2020-11-26 17:50:00|2751.4|2745.4|2756.1|2750.1|2756.1|2750.1|2751.4|2745.4|11
1606413300000|2020-11-26 17:55:00|2756.3|2750.3|2756.5|2750.5|2758.3|2752.3|2756.3|2750.3|15
1606438800000|2020-11-27 01:00:00|2767.9|2761.9|2773.4|2767.4|2773.4|2767.4|2767.9|2761.9|58
1606439100000|2020-11-27 01:05:00|2773.6|2767.6|2769.1|2763.1|2775.4|2769.4|2768.9|2762.9|63
1606439400000|2020-11-27 01:10:00|2769.4|2763.4|2771.6|2765.6|2775.4|2769.4|2769.4|2763.4|40
1606439700000|2020-11-27 01:15:00|2772.1|2766.1|2769.6|2763.6|2773.4|2767.4|2767.9|2761.9|75
1606440000000|2020-11-27 01:20:00|2769.9|2763.9|2770.4|2764.4|2771.4|2765.4|2768.6|2762.6|23
1606440300000|2020-11-27 01:25:00|2770.6|2764.6|2770.9|2764.9|2771.1|2765.1|2770.1|2764.1|12
1606440600000|2020-11-27 01:30:00|2771.1|2765.1|2771.9|2765.9|2774.9|2768.9|2771.1|2765.1|28
1606440900000|2020-11-27 01:35:00|2771.6|2765.6|2770.1|2764.1|2771.6|2765.6|2768.4|2762.4|40
1606441200000|2020-11-27 01:40:00|2769.6|2763.6|2765.9|2759.9|2769.6|2763.6|2765.9|2759.9|15
1606441500000|2020-11-27 01:45:00|2766.1|2760.1|2767.9|2761.9|2767.9|2761.9|2766.1|2760.1|10
1606441800000|2020-11-27 01:50:00|2768.6|2762.6|2767.9|2761.9|2768.6|2762.6|2767.1|2761.1|28
1606442100000|2020-11-27 01:55:00|2767.6|2761.6|2768.1|2762.1|2768.9|2762.9|2767.4|2761.4|29
1606442400000|2020-11-27 02:00:00|2767.6|2761.6|2769.1|2763.1|2769.4|2763.4|2767.4|2761.4|33
1606442700000|2020-11-27 02:05:00|2769.4|2763.4|2770.4|2764.4|2771.4|2765.4|2769.4|2763.4|30
1606443000000|2020-11-27 02:10:00|2770.6|2764.6|2772.9|2766.9|2772.9|2766.9|2770.6|2764.6|36
1606444200000|2020-11-27 02:30:00|2772.6|2766.6|2769.6|2763.6|2772.9|2766.9|2768.9|2762.9|14
1606444500000|2020-11-27 02:35:00|2769.4|2763.4|2770.4|2764.4|2770.9|2764.9|2768.1|2762.1|16
1606444800000|2020-11-27 02:40:00|2770.6|2764.6|2773.6|2767.6|2775|2769|2770.6|2764.6|30
1606445100000|2020-11-27 02:45:00|2773.4|2767.4|2773.9|2767.9|2774.1|2768.1|2773.4|2767.4|6
1606445400000|2020-11-27 02:50:00|2774.6|2768.6|2773.1|2767.1|2774.6|2768.6|2772.9|2766.9|11
1606445700000|2020-11-27 02:55:00|2773.4|2767.4|2775.4|2769.4|2775.9|2769.9|2772.4|2766.4|29
1606446000000|2020-11-27 03:00:00|2775.6|2769.6|2779.6|2773.6|2780.6|2774.6|2775.6|2769.6|38
1606446300000|2020-11-27 03:05:00|2779.4|2773.4|2776.9|2770.9|2779.6|2773.6|2776.1|2770.1|14
1606446600000|2020-11-27 03:10:00|2777.1|2771.1|2775.6|2769.6|2778.6|2772.6|2775.6|2769.6|37
1606446900000|2020-11-27 03:15:00|2775.9|2769.9|2776.4|2770.4|2776.9|2770.9|2775.9|2769.9|13
1606447200000|2020-11-27 03:20:00|2776.1|2770.1|2777.4|2771.4|2778.4|2772.4|2776.1|2770.1|21
1606447500000|2020-11-27 03:25:00|2777.6|2771.6|2776.9|2770.9|2779.4|2773.4|2776.9|2770.9|29
1606447800000|2020-11-27 03:30:00|2776.4|2770.4|2775.4|2769.4|2776.4|2770.4|2775.1|2769.1|12
1606448400000|2020-11-27 03:40:00|2775.6|2769.6|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|3
1606448700000|2020-11-27 03:45:00|2775.9|2769.9|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|4
1606449000000|2020-11-27 03:50:00|2776.4|2770.4|2775.9|2769.9|2776.4|2770.4|2775.9|2769.9|2
1606449300000|2020-11-27 03:55:00|2775.6|2769.6|2777.1|2771.1|2777.4|2771.4|2775.6|2769.6|19
1606449600000|2020-11-27 04:00:00|2776.9|2770.9|2777.1|2771.1|2777.4|2771.4|2776.9|2770.9|4
1606449900000|2020-11-27 04:05:00|2778.6|2772.6|2779.6|2773.6|2779.6|2773.6|2778.6|2772.6|7
1606450200000|2020-11-27 04:10:00|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.6|2773.6|3
1606452300000|2020-11-27 04:45:00|2780.1|2774.1|2779.9|2773.9|2780.1|2774.1|2779.6|2773.6|4
1606455000000|2020-11-27 05:30:00|2779.6|2773.6|2781.4|2775.4|2784.6|2778.6|2778.4|2772.4|81
1606455300000|2020-11-27 05:35:00|2781.6|2775.6|2788.9|2782.9|2788.9|2782.9|2781.6|2775.6|108
1606455600000|2020-11-27 05:40:00|2789.1|2783.1|2790.4|2784.4|2790.6|2784.6|2787.1|2781.1|91
1606455900000|2020-11-27 05:45:00|2790.6|2784.6|2790.9|2784.9|2791.6|2785.6|2788.9|2782.9|84
1606456200000|2020-11-27 05:50:00|2790.6|2784.6|2788.9|2782.9|2791.1|2785.1|2788.9|2782.9|47
1606456500000|2020-11-27 05:55:00|2788.4|2782.4|2790.6|2784.6|2791.6|2785.6|2788.1|2782.1|64
1606456800000|2020-11-27 06:00:00|2790.9|2784.9|2784.9|2778.9|2793.6|2787.6|2784.9|2778.9|83
1606457100000|2020-11-27 06:05:00|2786.1|2780.1|2786.6|2780.6|2790.1|2784.1|2786.1|2780.1|77
1606457400000|2020-11-27 06:10:00|2786.9|2780.9|2777.4|2771.4|2787.9|2781.9|2775.6|2769.6|121
1606457700000|2020-11-27 06:15:00|2777.6|2771.6|2775.4|2769.4|2778.6|2772.6|2773.4|2767.4|154
1606458000000|2020-11-27 06:20:00|2775.1|2769.1|2774.4|2768.4|2776.1|2770.1|2773.4|2767.4|83
1606458300000|2020-11-27 06:25:00|2774.1|2768.1|2769.9|2763.9|2775.1|2769.1|2767.9|2761.9|120
1606458600000|2020-11-27 06:30:00|2769.6|2763.6|2769.1|2763.1|2770.9|2764.9|2767.9|2761.9|113
1606458900000|2020-11-27 06:35:00|2768.9|2762.9|2769.9|2763.9|2769.9|2763.9|2767.6|2761.6|68
1606459200000|2020-11-27 06:40:00|2770.6|2764.6|2774.4|2768.4|2774.4|2768.4|2769.9|2763.9|47
1606459500000|2020-11-27 06:45:00|2774.1|2768.1|2772.1|2766.1|2774.6|2768.6|2771.1|2765.1|37
1606459800000|2020-11-27 06:50:00|2771.9|2765.9|2773.9|2767.9|2775.6|2769.6|2771.1|2765.1|46
1606460100000|2020-11-27 06:55:00|2773.6|2767.6|2777.6|2771.6|2779.6|2773.6|2771.6|2765.6|83
1606460400000|2020-11-27 07:00:00|2777.9|2771.9|2775.6|2769.6|2778.1|2772.1|2775.4|2769.4|19
1606460700000|2020-11-27 07:05:00|2775.4|2769.4|2775.9|2769.9|2776.4|2770.4|2775.4|2769.4|11
1606461000000|2020-11-27 07:10:00|2775.6|2769.6|2773.6|2767.6|2775.6|2769.6|2771.6|2765.6|28
1606461300000|2020-11-27 07:15:00|2773.4|2767.4|2769.9|2763.9|2773.4|2767.4|2769.6|2763.6|30
1606461600000|2020-11-27 07:20:00|2770.4|2764.4|2772.1|2766.1|2772.4|2766.4|2770.4|2764.4|17
1606461900000|2020-11-27 07:25:00|2771.9|2765.9|2774.9|2768.9|2775.1|2769.1|2771.9|2765.9|11
1606462200000|2020-11-27 07:30:00|2774.6|2768.6|2773.4|2767.4|2774.6|2768.6|2773.4|2767.4|18
1606462500000|2020-11-27 07:35:00|2773.6|2767.6|2774.1|2768.1|2774.6|2768.6|2773.6|2767.6|15
1606462800000|2020-11-27 07:40:00|2774.6|2768.6|2782.4|2776.4|2782.4|2776.4|2774.6|2768.6|27
1606463100000|2020-11-27 07:45:00|2782.1|2776.1|2781.4|2775.4|2782.1|2776.1|2780.6|2774.6|13
1606463400000|2020-11-27 07:50:00|2781.1|2775.1|2781.6|2775.6|2781.6|2775.6|2780.4|2774.4|14
1606463700000|2020-11-27 07:55:00|2781.4|2775.4|2782.1|2776.1|2782.4|2776.4|2780.4|2774.4|15
1606464000000|2020-11-27 08:00:00|2782.6|2776.6|2779.4|2773.4|2782.9|2776.9|2777.4|2771.4|58
1606464300000|2020-11-27 08:05:00|2779.6|2773.6|2779.4|2773.4|2782.6|2776.6|2778.6|2772.6|33
1606464600000|2020-11-27 08:10:00|2780.3|2774.3|2780.4|2774.4|2782.4|2776.4|2778.9|2772.9|32
1606464900000|2020-11-27 08:15:00|2780.6|2774.6|2776.9|2770.9|2781.6|2775.6|2776.6|2770.6|14
1606465200000|2020-11-27 08:20:00|2775.9|2769.9|2781.4|2775.4|2782.1|2776.1|2775.9|2769.9|34
1606465500000|2020-11-27 08:25:00|2781.6|2775.6|2781.9|2775.9|2782.6|2776.6|2781.4|2775.4|24
1606465800000|2020-11-27 08:30:00|2782.1|2776.1|2777.1|2771.1|2782.9|2776.9|2777.1|2771.1|21
1606466100000|2020-11-27 08:35:00|2776.9|2770.9|2776.4|2770.4|2776.9|2770.9|2775.4|2769.4|32
1606466400000|2020-11-27 08:40:00|2776.6|2770.6|2776.1|2770.1|2778.6|2772.6|2775.9|2769.9|17
1606466700000|2020-11-27 08:45:00|2776.4|2770.4|2775.4|2769.4|2777.4|2771.4|2773.9|2767.9|53
1606467000000|2020-11-27 08:50:00|2775.1|2769.1|2775.4|2769.4|2775.9|2769.9|2774.9|2768.9|11
1606467300000|2020-11-27 08:55:00|2775.6|2769.6|2777.1|2771.1|2777.6|2771.6|2775.4|2769.4|14
1606467600000|2020-11-27 09:00:00|2776.9|2770.9|2776.9|2770.9|2777.1|2771.1|2776.9|2770.9|3
1606467900000|2020-11-27 09:05:00|2775.9|2769.9|2775.4|2769.4|2775.9|2769.9|2773.6|2767.6|26
1606468200000|2020-11-27 09:10:00|2775.6|2769.6|2776.6|2770.6|2777.4|2771.4|2775.6|2769.6|19
1606468500000|2020-11-27 09:15:00|2776.4|2770.4|2777.4|2771.4|2777.4|2771.4|2776.4|2770.4|18
1606468800000|2020-11-27 09:20:00|2777.1|2771.1|2780.1|2774.1|2780.4|2774.4|2777.1|2771.1|16
1606469100000|2020-11-27 09:25:00|2780.4|2774.4|2780.9|2774.9|2780.9|2774.9|2778.9|2772.9|14
1606469400000|2020-11-27 09:30:00|2780.6|2774.6|2776.4|2770.4|2780.6|2774.6|2775.9|2769.9|29
1606469700000|2020-11-27 09:35:00|2776.1|2770.1|2776.4|2770.4|2776.4|2770.4|2775.1|2769.1|25
1606470000000|2020-11-27 09:40:00|2775.6|2769.6|2776.6|2770.6|2776.9|2770.9|2775.4|2769.4|18
1606470300000|2020-11-27 09:45:00|2776.4|2770.4|2777.1|2771.1|2778.1|2772.1|2776.1|2770.1|19
1606470600000|2020-11-27 09:50:00|2777.4|2771.4|2775.9|2769.9|2777.4|2771.4|2775.4|2769.4|12
1606470900000|2020-11-27 09:55:00|2776.1|2770.1|2774.6|2768.6|2776.4|2770.4|2772.6|2766.6|29
1606471200000|2020-11-27 10:00:00|2774.4|2768.4|2773.4|2767.4|2774.4|2768.4|2769.6|2763.6|39
1606471500000|2020-11-27 10:05:00|2773.1|2767.1|2774.1|2768.1|2774.1|2768.1|2773.1|2767.1|10
1606471800000|2020-11-27 10:10:00|2774.4|2768.4|2775.6|2769.6|2775.6|2769.6|2773.9|2767.9|10
1606472100000|2020-11-27 10:15:00|2775.9|2769.9|2775.9|2769.9|2777.4|2771.4|2775.1|2769.1|18
1606472400000|2020-11-27 10:20:00|2775.6|2769.6|2775.4|2769.4|2776.1|2770.1|2775.1|2769.1|18
1606472700000|2020-11-27 10:25:00|2775.1|2769.1|2775.9|2769.9|2776.4|2770.4|2775.1|2769.1|24
1606473000000|2020-11-27 10:30:00|2776.1|2770.1|2775.9|2769.9|2776.4|2770.4|2775.6|2769.6|13
1606473300000|2020-11-27 10:35:00|2775.6|2769.6|2774.1|2768.1|2775.6|2769.6|2773.6|2767.6|24
1606473600000|2020-11-27 10:40:00|2774.4|2768.4|2771.6|2765.6|2774.6|2768.6|2771.6|2765.6|9
1606473900000|2020-11-27 10:45:00|2771.4|2765.4|2770.4|2764.4|2771.4|2765.4|2770.4|2764.4|9
1606474200000|2020-11-27 10:50:00|2770.1|2764.1|2770.4|2764.4|2770.9|2764.9|2769.4|2763.4|17
1606474500000|2020-11-27 10:55:00|2770.6|2764.6|2771.4|2765.4|2772.1|2766.1|2770.6|2764.6|12
1606474800000|2020-11-27 11:00:00|2771.6|2765.6|2772.1|2766.1|2772.6|2766.6|2771.6|2765.6|12
1606475100000|2020-11-27 11:05:00|2771.9|2765.9|2772.6|2766.6|2772.9|2766.9|2771.9|2765.9|9
1606475400000|2020-11-27 11:10:00|2772.9|2766.9|2773.9|2767.9|2773.9|2767.9|2772.9|2766.9|7
1606475700000|2020-11-27 11:15:00|2773.6|2767.6|2774.1|2768.1|2775.1|2769.1|2773.6|2767.6|11
1606476000000|2020-11-27 11:20:00|2774.4|2768.4|2774.1|2768.1|2775.1|2769.1|2773.6|2767.6|12
1606476300000|2020-11-27 11:25:00|2774.4|2768.4|2773.1|2767.1|2774.4|2768.4|2772.6|2766.6|17
1606476600000|2020-11-27 11:30:00|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.4|2766.4|7
1606476900000|2020-11-27 11:35:00|2772.9|2766.9|2770.4|2764.4|2772.9|2766.9|2770.1|2764.1|19
1606477200000|2020-11-27 11:40:00|2770.6|2764.6|2771.4|2765.4|2771.4|2765.4|2770.4|2764.4|12
1606477500000|2020-11-27 11:45:00|2771.9|2765.9|2771.4|2765.4|2772.4|2766.4|2770.4|2764.4|8
1606477800000|2020-11-27 11:50:00|2771.6|2765.6|2771.4|2765.4|2771.9|2765.9|2771.1|2765.1|9
1606478100000|2020-11-27 11:55:00|2771.9|2765.9|2771.4|2765.4|2772.1|2766.1|2771.1|2765.1|13
1606478400000|2020-11-27 12:00:00|2771.1|2765.1|2770.9|2764.9|2771.4|2765.4|2770.1|2764.1|18
1606478700000|2020-11-27 12:05:00|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|4
1606479000000|2020-11-27 12:10:00|2771.1|2765.1|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|9
1606479300000|2020-11-27 12:15:00|2771.4|2765.4|2771.4|2765.4|2771.6|2765.6|2771.1|2765.1|5
1606479600000|2020-11-27 12:20:00|2771.1|2765.1|2771.1|2765.1|2771.6|2765.6|2770.4|2764.4|18
1606479900000|2020-11-27 12:25:00|2770.9|2764.9|2774.9|2768.9|2775.1|2769.1|2770.9|2764.9|24
1606480200000|2020-11-27 12:30:00|2775.1|2769.1|2774.4|2768.4|2775.4|2769.4|2773.6|2767.6|18
1606480500000|2020-11-27 12:35:00|2774.6|2768.6|2776.4|2770.4|2776.6|2770.6|2774.1|2768.1|20
1606480800000|2020-11-27 12:40:00|2776.1|2770.1|2780.4|2774.4|2781.4|2775.4|2776.1|2770.1|38
1606481100000|2020-11-27 12:45:00|2780.1|2774.1|2778.6|2772.6|2780.9|2774.9|2777.4|2771.4|35
1606481400000|2020-11-27 12:50:00|2778.1|2772.1|2780.6|2774.6|2782.4|2776.4|2776.4|2770.4|173
1606481700000|2020-11-27 12:55:00|2780.9|2774.9|2781.4|2775.4|2782.4|2776.4|2779.6|2773.6|52
1606482000000|2020-11-27 13:00:00|2781.1|2775.1|2788.6|2782.6|2789.9|2783.9|2781.1|2775.1|189
1606482300000|2020-11-27 13:05:00|2788.4|2782.4|2792.1|2786.1|2794.1|2788.1|2788.1|2782.1|123
1606482600000|2020-11-27 13:10:00|2791.9|2785.9|2787.6|2781.6|2796.9|2790.9|2785.6|2779.6|175
1606482900000|2020-11-27 13:15:00|2787.9|2781.9|2796.4|2790.4|2797.9|2791.9|2787.9|2781.9|147
1606483200000|2020-11-27 13:20:00|2796.6|2790.6|2798.9|2792.9|2800.6|2794.6|2795.9|2789.9|192
1606483500000|2020-11-27 13:25:00|2799.1|2793.1|2797.1|2791.1|2800.6|2794.6|2796.9|2790.9|99
1606483800000|2020-11-27 13:30:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2794.1|2788.1|75
1606484100000|2020-11-27 13:35:00|2799.4|2793.4|2804.1|2798.1|2804.1|2798.1|2799.4|2793.4|84
1606484400000|2020-11-27 13:40:00|2804.4|2798.4|2804.9|2798.9|2805.6|2799.6|2799.6|2793.6|199
1606484700000|2020-11-27 13:45:00|2805.1|2799.1|2801.9|2795.9|2805.9|2799.9|2801.4|2795.4|155
1606485000000|2020-11-27 13:50:00|2802.1|2796.1|2801.6|2795.6|2803.6|2797.6|2801.6|2795.6|64
1606485300000|2020-11-27 13:55:00|2801.4|2795.4|2803.6|2797.6|2805.4|2799.4|2801.1|2795.1|84
1606485600000|2020-11-27 14:00:00|2803.9|2797.9|2805.4|2799.4|2807.9|2801.9|2803.9|2797.9|118
1606485900000|2020-11-27 14:05:00|2805.1|2799.1|2801.4|2795.4|2805.6|2799.6|2799.1|2793.1|86
1606486200000|2020-11-27 14:10:00|2801.1|2795.1|2800.6|2794.6|2801.6|2795.6|2799.4|2793.4|47
1606486500000|2020-11-27 14:15:00|2800.4|2794.4|2796.4|2790.4|2800.4|2794.4|2794.6|2788.6|116
1606486800000|2020-11-27 14:20:00|2796.1|2790.1|2802.1|2796.1|2802.1|2796.1|2796.1|2790.1|85
1606487100000|2020-11-27 14:25:00|2801.6|2795.6|2802.6|2796.6|2804.1|2798.1|2800.9|2794.9|53
1606487400000|2020-11-27 14:30:00|2802.1|2796.1|2806.1|2800.1|2806.9|2800.9|2801.4|2795.4|73
1606487700000|2020-11-27 14:35:00|2806.4|2800.4|2806.9|2800.9|2806.9|2800.9|2805.4|2799.4|74
1606488000000|2020-11-27 14:40:00|2806.6|2800.6|2804.6|2798.6|2807.9|2801.9|2803.9|2797.9|64
1606488300000|2020-11-27 14:45:00|2804.9|2798.9|2806.9|2800.9|2807.6|2801.6|2803.6|2797.6|98
1606488600000|2020-11-27 14:50:00|2807.1|2801.1|2803.9|2797.9|2807.9|2801.9|2800.6|2794.6|97
1606488900000|2020-11-27 14:55:00|2804.4|2798.4|2806.1|2800.1|2806.1|2800.1|2802.6|2796.6|86
1606489200000|2020-11-27 15:00:00|2805.9|2799.9|2803.1|2797.1|2805.9|2799.9|2801.6|2795.6|108
1606489500000|2020-11-27 15:05:00|2802.9|2796.9|2803.1|2797.1|2805.6|2799.6|2800.4|2794.4|131
1606489800000|2020-11-27 15:10:00|2803.4|2797.4|2805.1|2799.1|2805.1|2799.1|2801.4|2795.4|84
1606490100000|2020-11-27 15:15:00|2804.9|2798.9|2806.9|2800.9|2808.1|2802.1|2804.4|2798.4|110
1606490400000|2020-11-27 15:20:00|2807.1|2801.1|2806.4|2800.4|2807.6|2801.6|2805.9|2799.9|41
1606490700000|2020-11-27 15:25:00|2806.9|2800.9|2808.9|2802.9|2809.9|2803.9|2806.9|2800.9|34
1606491000000|2020-11-27 15:30:00|2808.6|2802.6|2808.1|2802.1|2809.1|2803.1|2806.9|2800.9|33
1606491300000|2020-11-27 15:35:00|2808.4|2802.4|2809.6|2803.6|2809.6|2803.6|2807.1|2801.1|31
1606491600000|2020-11-27 15:40:00|2809.9|2803.9|2810.9|2804.9|2811.6|2805.6|2808.9|2802.9|58
1606491900000|2020-11-27 15:45:00|2810.6|2804.6|2808.4|2802.4|2811.9|2805.9|2808.1|2802.1|69
1606492200000|2020-11-27 15:50:00|2808.1|2802.1|2806.1|2800.1|2808.6|2802.6|2803.4|2797.4|68
1606492500000|2020-11-27 15:55:00|2805.9|2799.9|2795.6|2789.6|2805.9|2799.9|2794.9|2788.9|242
1606492800000|2020-11-27 16:00:00|2795.9|2789.9|2804.9|2798.9|2807.9|2801.9|2795.9|2789.9|144
1606493100000|2020-11-27 16:05:00|2804.6|2798.6|2805.1|2799.1|2805.6|2799.6|2803.6|2797.6|33
1606493400000|2020-11-27 16:10:00|2805.4|2799.4|2806.4|2800.4|2807.4|2801.4|2804.9|2798.9|66
1606493700000|2020-11-27 16:15:00|2806.6|2800.6|2804.9|2798.9|2807.1|2801.1|2803.6|2797.6|51
1606494000000|2020-11-27 16:20:00|2804.6|2798.6|2803.6|2797.6|2807.9|2801.9|2803.6|2797.6|65
1606494300000|2020-11-27 16:25:00|2803.9|2797.9|2803.1|2797.1|2804.1|2798.1|2802.4|2796.4|30
1606494600000|2020-11-27 16:30:00|2803.4|2797.4|2802.9|2796.9|2803.4|2797.4|2800.6|2794.6|119
1606494900000|2020-11-27 16:35:00|2801.9|2795.9|2804.9|2798.9|2804.9|2798.9|2801.9|2795.9|88
1606495200000|2020-11-27 16:40:00|2804.6|2798.6|2805.1|2799.1|2806.6|2800.6|2803.9|2797.9|18
1606495500000|2020-11-27 16:45:00|2804.9|2798.9|2805.6|2799.6|2806.4|2800.4|2804.9|2798.9|23
1606495800000|2020-11-27 16:50:00|2805.4|2799.4|2805.4|2799.4|2805.9|2799.9|2803.6|2797.6|16
1606496100000|2020-11-27 16:55:00|2805.6|2799.6|2802.1|2796.1|2806.9|2800.9|2802.1|2796.1|41
1606496400000|2020-11-27 17:00:00|2802.6|2796.6|2802.1|2796.1|2802.9|2796.9|2798.6|2792.6|42
1606496700000|2020-11-27 17:05:00|2802.4|2796.4|2801.4|2795.4|2802.9|2796.9|2800.9|2794.9|30
1606497000000|2020-11-27 17:10:00|2801.1|2795.1|2801.6|2795.6|2801.9|2795.9|2801.1|2795.1|33
1606497300000|2020-11-27 17:15:00|2801.9|2795.9|2801.9|2795.9|2803.1|2797.1|2801.4|2795.4|26
1606497600000|2020-11-27 17:20:00|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2800.6|2794.6|28
1606497900000|2020-11-27 17:25:00|2801.1|2795.1|2800.6|2794.6|2801.1|2795.1|2800.4|2794.4|7
1606498200000|2020-11-27 17:30:00|2799.6|2793.6|2800.1|2794.1|2800.4|2794.4|2797.4|2791.4|11
1606498500000|2020-11-27 17:35:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1606498800000|2020-11-27 17:40:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|3
1606499100000|2020-11-27 17:45:00|2800.4|2794.4|2802.4|2796.4|2802.9|2796.9|2800.4|2794.4|14
1606499400000|2020-11-27 17:50:00|2802.6|2796.6|2803.4|2797.4|2806.1|2800.1|2802.6|2796.6|20
1606499700000|2020-11-27 17:55:00|2803.1|2797.1|2804.6|2798.6|2804.6|2798.6|2800.5|2794.5|26
1606698000000|2020-11-30 01:00:00|2814|2801.3|2807.6|2801.6|2814|2801.9|2799.6|2793.6|58
1606698300000|2020-11-30 01:05:00|2807.9|2801.9|2800.1|2794.1|2810.1|2804.1|2799.9|2793.9|91
1606698600000|2020-11-30 01:10:00|2800.4|2794.4|2802.1|2796.1|2803.6|2797.6|2796.9|2790.9|162
1606698900000|2020-11-30 01:15:00|2802.4|2796.4|2809.4|2803.4|2810.1|2804.1|2801.6|2795.6|86
1606699200000|2020-11-30 01:20:00|2809.9|2803.9|2819.4|2813.4|2820.1|2814.1|2809.6|2803.6|117
1606699500000|2020-11-30 01:25:00|2819.6|2813.6|2826.6|2820.6|2827.1|2821.1|2819.6|2813.6|153
1606699800000|2020-11-30 01:30:00|2825.9|2819.9|2827.6|2821.6|2828.4|2822.4|2823.1|2817.1|85
1606700100000|2020-11-30 01:35:00|2827.9|2821.9|2830.9|2824.9|2832.6|2826.6|2827.1|2821.1|98
1606700400000|2020-11-30 01:40:00|2830.6|2824.6|2831.6|2825.6|2831.9|2825.9|2827.4|2821.4|67
1606700700000|2020-11-30 01:45:00|2831.9|2825.9|2827.1|2821.1|2832.6|2826.6|2827.1|2821.1|65
1606701000000|2020-11-30 01:50:00|2827.4|2821.4|2831.4|2825.4|2831.6|2825.6|2827.4|2821.4|54
1606701300000|2020-11-30 01:55:00|2831.6|2825.6|2832.9|2826.9|2833.9|2827.9|2831.6|2825.6|121
1606701600000|2020-11-30 02:00:00|2832.6|2826.6|2832.9|2826.9|2833.1|2827.1|2829.1|2823.1|85
1606701900000|2020-11-30 02:05:00|2833.1|2827.1|2834.4|2828.4|2834.6|2828.6|2832.6|2826.6|71
1606702200000|2020-11-30 02:10:00|2834.1|2828.1|2833.1|2827.1|2834.4|2828.4|2831.4|2825.4|120
1606702500000|2020-11-30 02:15:00|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1606702800000|2020-11-30 02:20:00|2833.9|2827.9|2834.1|2828.1|2834.6|2828.6|2833.9|2827.9|6
1606703100000|2020-11-30 02:25:00|2833.9|2827.9|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|6
1606703400000|2020-11-30 02:30:00|2833.9|2827.9|2834.1|2828.1|2834.4|2828.4|2832.9|2826.9|64
1606703700000|2020-11-30 02:35:00|2833.9|2827.9|2833.4|2827.4|2834.4|2828.4|2833.4|2827.4|36
1606704000000|2020-11-30 02:40:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2831.9|2825.9|44
1606704300000|2020-11-30 02:45:00|2833.6|2827.6|2834.1|2828.1|2834.1|2828.1|2832.4|2826.4|45
1606704600000|2020-11-30 02:50:00|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2832.6|2826.6|55
1606704900000|2020-11-30 02:55:00|2834.9|2828.9|2838.6|2832.6|2838.9|2832.9|2834.9|2828.9|72
1606705200000|2020-11-30 03:00:00|2838.4|2832.4|2838.6|2832.6|2839.4|2833.4|2836.9|2830.9|20
1606705500000|2020-11-30 03:05:00|2839.4|2833.4|2843.1|2837.1|2843.4|2837.4|2839.4|2833.4|45
1606705800000|2020-11-30 03:10:00|2843.4|2837.4|2845.6|2839.6|2846.6|2840.6|2843.1|2837.1|53
1606706100000|2020-11-30 03:15:00|2845.4|2839.4|2839.6|2833.6|2845.9|2839.9|2839.6|2833.6|76
1606706400000|2020-11-30 03:20:00|2839.4|2833.4|2836.4|2830.4|2840.1|2834.1|2834.4|2828.4|63
1606706700000|2020-11-30 03:25:00|2835.9|2829.9|2828.9|2822.9|2836.6|2830.6|2828.9|2822.9|71
1606707000000|2020-11-30 03:30:00|2829.4|2823.4|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|3
1606707300000|2020-11-30 03:35:00|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1606707600000|2020-11-30 03:40:00|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|3
1606707900000|2020-11-30 03:45:00|2829.4|2823.4|2828.4|2822.4|2829.4|2823.4|2828.4|2822.4|2
1606708200000|2020-11-30 03:50:00|2828.1|2822.1|2827.4|2821.4|2828.1|2822.1|2827.4|2821.4|3
1606709100000|2020-11-30 04:05:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1606709400000|2020-11-30 04:10:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1606709700000|2020-11-30 04:15:00|2828.4|2822.4|2827.6|2821.6|2828.9|2822.9|2827.6|2821.6|4
1606710000000|2020-11-30 04:20:00|2826.9|2820.9|2827.1|2821.1|2827.4|2821.4|2825.6|2819.6|7
1606710300000|2020-11-30 04:25:00|2826.9|2820.9|2832.4|2826.4|2832.4|2826.4|2826.9|2820.9|8
1606710600000|2020-11-30 04:30:00|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|4
1606710900000|2020-11-30 04:35:00|2833.4|2827.4|2831.4|2825.4|2833.4|2827.4|2831.1|2825.1|9
1606711200000|2020-11-30 04:40:00|2831.1|2825.1|2831.1|2825.1|2832.1|2826.1|2831.1|2825.1|5
1606711500000|2020-11-30 04:45:00|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2830.1|2824.1|4
1606711800000|2020-11-30 04:50:00|2831.1|2825.1|2830.6|2824.6|2832.4|2826.4|2830.6|2824.6|5
1606712400000|2020-11-30 05:00:00|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2828.4|2822.4|3
1606712700000|2020-11-30 05:05:00|2829.1|2823.1|2828.1|2822.1|2829.1|2823.1|2828.1|2822.1|3
1606713300000|2020-11-30 05:15:00|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|2
1606713900000|2020-11-30 05:25:00|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2827.1|2821.1|2
1606714200000|2020-11-30 05:30:00|2827.1|2821.1|2823.4|2817.4|2827.1|2821.1|2822.6|2816.6|130
1606714500000|2020-11-30 05:35:00|2823.1|2817.1|2822.6|2816.6|2823.6|2817.6|2820.1|2814.1|155
1606714800000|2020-11-30 05:40:00|2822.9|2816.9|2828.4|2822.4|2828.4|2822.4|2822.4|2816.4|51
1606715100000|2020-11-30 05:45:00|2828.1|2822.1|2826.9|2820.9|2828.6|2822.6|2823.6|2817.6|77
1606715400000|2020-11-30 05:50:00|2826.6|2820.6|2825.9|2819.9|2826.6|2820.6|2823.6|2817.6|68
1606715700000|2020-11-30 05:55:00|2826.1|2820.1|2829.6|2823.6|2830.1|2824.1|2826.1|2820.1|17
1606716000000|2020-11-30 06:00:00|2829.1|2823.1|2831.4|2825.4|2831.4|2825.4|2827.6|2821.6|46
1606716300000|2020-11-30 06:05:00|2831.6|2825.6|2834.9|2828.9|2835.1|2829.1|2830.4|2824.4|66
1606716600000|2020-11-30 06:10:00|2835.1|2829.1|2836.1|2830.1|2836.4|2830.4|2834.1|2828.1|45
1606716900000|2020-11-30 06:15:00|2835.9|2829.9|2829.9|2823.9|2837.1|2831.1|2829.9|2823.9|72
1606717200000|2020-11-30 06:20:00|2829.6|2823.6|2824.1|2818.1|2830.4|2824.4|2824.1|2818.1|117
1606717500000|2020-11-30 06:25:00|2824.4|2818.4|2828.9|2822.9|2829.1|2823.1|2824.1|2818.1|84
1606717800000|2020-11-30 06:30:00|2829.1|2823.1|2826.9|2820.9|2829.6|2823.6|2826.4|2820.4|49
1606718100000|2020-11-30 06:35:00|2827.1|2821.1|2828.9|2822.9|2829.6|2823.6|2825.1|2819.1|43
1606718400000|2020-11-30 06:40:00|2828.6|2822.6|2825.4|2819.4|2829.4|2823.4|2824.9|2818.9|69
1606718700000|2020-11-30 06:45:00|2825.9|2819.9|2828.4|2822.4|2828.9|2822.9|2825.1|2819.1|65
1606719000000|2020-11-30 06:50:00|2828.6|2822.6|2832.6|2826.6|2833.1|2827.1|2828.4|2822.4|45
1606719300000|2020-11-30 06:55:00|2832.4|2826.4|2830.9|2824.9|2832.9|2826.9|2826.1|2820.1|92
1606719600000|2020-11-30 07:00:00|2831.4|2825.4|2837.1|2831.1|2837.9|2831.9|2831.4|2825.4|31
1606719900000|2020-11-30 07:05:00|2836.4|2830.4|2833.4|2827.4|2836.6|2830.6|2833.4|2827.4|27
1606720200000|2020-11-30 07:10:00|2833.9|2827.9|2835.9|2829.9|2835.9|2829.9|2833.9|2827.9|13
1606720500000|2020-11-30 07:15:00|2835.6|2829.6|2839.9|2833.9|2840.6|2834.6|2835.4|2829.4|25
1606720800000|2020-11-30 07:20:00|2840.4|2834.4|2841.4|2835.4|2842.9|2836.9|2840.1|2834.1|35
1606721100000|2020-11-30 07:25:00|2841.6|2835.6|2843.1|2837.1|2843.9|2837.9|2841.6|2835.6|6
1606721400000|2020-11-30 07:30:00|2843.6|2837.6|2844.1|2838.1|2846.4|2840.4|2843.4|2837.4|23
1606721700000|2020-11-30 07:35:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1606722000000|2020-11-30 07:40:00|2844.4|2838.4|2841.4|2835.4|2845.1|2839.1|2840.1|2834.1|16
1606722300000|2020-11-30 07:45:00|2841.1|2835.1|2838.9|2832.9|2841.1|2835.1|2838.6|2832.6|8
1606722600000|2020-11-30 07:50:00|2837.9|2831.9|2837.6|2831.6|2838.1|2832.1|2837.1|2831.1|5
1606722900000|2020-11-30 07:55:00|2837.9|2831.9|2836.6|2830.6|2839.4|2833.4|2835.4|2829.4|22
1606723200000|2020-11-30 08:00:00|2836.9|2830.9|2831.4|2825.4|2838.9|2832.9|2829.1|2823.1|85
1606723500000|2020-11-30 08:05:00|2831.1|2825.1|2827.4|2821.4|2833.6|2827.6|2827.4|2821.4|48
1606723800000|2020-11-30 08:10:00|2827.1|2821.1|2823.9|2817.9|2827.9|2821.9|2823.9|2817.9|45
1606724100000|2020-11-30 08:15:00|2824.1|2818.1|2823.9|2817.9|2824.4|2818.4|2822.1|2816.1|36
1606724400000|2020-11-30 08:20:00|2824.1|2818.1|2824.6|2818.6|2826.1|2820.1|2820.4|2814.4|46
1606724700000|2020-11-30 08:25:00|2824.9|2818.9|2824.9|2818.9|2827.6|2821.6|2824.9|2818.9|36
1606725000000|2020-11-30 08:30:00|2824.6|2818.6|2824.9|2818.9|2825.1|2819.1|2822.1|2816.1|47
1606725300000|2020-11-30 08:35:00|2825.1|2819.1|2821.6|2815.6|2826.9|2820.9|2821.6|2815.6|33
1606725600000|2020-11-30 08:40:00|2821.9|2815.9|2825.6|2819.6|2825.6|2819.6|2820.4|2814.4|35
1606725900000|2020-11-30 08:45:00|2825.4|2819.4|2827.9|2821.9|2828.6|2822.6|2825.4|2819.4|34
1606726200000|2020-11-30 08:50:00|2828.1|2822.1|2824.4|2818.4|2832.4|2826.4|2824.4|2818.4|53
1606726500000|2020-11-30 08:55:00|2824.1|2818.1|2828.1|2822.1|2828.4|2822.4|2822.9|2816.9|39
1606726800000|2020-11-30 09:00:00|2826.9|2820.9|2820.6|2814.6|2826.9|2820.9|2820.6|2814.6|45
1606727100000|2020-11-30 09:05:00|2821.6|2815.6|2814.9|2808.9|2822.4|2816.4|2809.9|2803.9|73
1606727400000|2020-11-30 09:10:00|2814.6|2808.6|2810.6|2804.6|2814.6|2808.6|2810.6|2804.6|37
1606727700000|2020-11-30 09:15:00|2811.6|2805.6|2812.6|2806.6|2812.6|2806.6|2810.6|2804.6|30
1606728000000|2020-11-30 09:20:00|2812.4|2806.4|2812.4|2806.4|2814.9|2808.9|2810.6|2804.6|31
1606728300000|2020-11-30 09:25:00|2812.6|2806.6|2814.4|2808.4|2815.9|2809.9|2812.6|2806.6|34
1606728600000|2020-11-30 09:30:00|2814.1|2808.1|2810.1|2804.1|2814.1|2808.1|2808.1|2802.1|60
1606728900000|2020-11-30 09:35:00|2809.1|2803.1|2808.4|2802.4|2813.6|2807.6|2807.4|2801.4|62
1606729200000|2020-11-30 09:40:00|2807.6|2801.6|2806.6|2800.6|2808.6|2802.6|2806.4|2800.4|35
1606729500000|2020-11-30 09:45:00|2806.9|2800.9|2806.9|2800.9|2809.1|2803.1|2804.9|2798.9|35
1606729800000|2020-11-30 09:50:00|2806.6|2800.6|2810.4|2804.4|2810.4|2804.4|2805.9|2799.9|45
1606730100000|2020-11-30 09:55:00|2811.4|2805.4|2811.1|2805.1|2814.6|2808.6|2808.9|2802.9|47
1606730400000|2020-11-30 10:00:00|2810.9|2804.9|2811.1|2805.1|2813.1|2807.1|2810.4|2804.4|50
1606730700000|2020-11-30 10:05:00|2810.9|2804.9|2807.1|2801.1|2811.1|2805.1|2806.9|2800.9|47
1606731000000|2020-11-30 10:10:00|2807.4|2801.4|2808.1|2802.1|2808.9|2802.9|2805.9|2799.9|47
1606731300000|2020-11-30 10:15:00|2808.6|2802.6|2808.1|2802.1|2810.4|2804.4|2807.9|2801.9|30
1606731600000|2020-11-30 10:20:00|2808.4|2802.4|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|29
1606731900000|2020-11-30 10:25:00|2809.1|2803.1|2810.4|2804.4|2810.9|2804.9|2808.6|2802.6|22
1606732200000|2020-11-30 10:30:00|2810.1|2804.1|2812.4|2806.4|2813.1|2807.1|2810.1|2804.1|18
1606732500000|2020-11-30 10:35:00|2812.6|2806.6|2816.4|2810.4|2816.4|2810.4|2811.6|2805.6|34
1606732800000|2020-11-30 10:40:00|2816.9|2810.9|2813.4|2807.4|2816.9|2810.9|2813.4|2807.4|31
1606733100000|2020-11-30 10:45:00|2813.1|2807.1|2810.4|2804.4|2813.4|2807.4|2810.4|2804.4|34
1606733400000|2020-11-30 10:50:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2809.1|2803.1|16
1606733700000|2020-11-30 10:55:00|2809.6|2803.6|2808.1|2802.1|2810.1|2804.1|2807.1|2801.1|28
1606734000000|2020-11-30 11:00:00|2808.4|2802.4|2811.6|2805.6|2811.6|2805.6|2808.4|2802.4|27
1606734300000|2020-11-30 11:05:00|2811.9|2805.9|2811.1|2805.1|2814.4|2808.4|2809.4|2803.4|19
1606734600000|2020-11-30 11:10:00|2810.9|2804.9|2812.4|2806.4|2812.9|2806.9|2810.6|2804.6|11
1606734900000|2020-11-30 11:15:00|2812.6|2806.6|2815.1|2809.1|2815.4|2809.4|2812.1|2806.1|15
1606735200000|2020-11-30 11:20:00|2815.4|2809.4|2817.1|2811.1|2818.1|2812.1|2814.1|2808.1|39
1606735500000|2020-11-30 11:25:00|2816.9|2810.9|2818.1|2812.1|2819.9|2813.9|2816.9|2810.9|15
1606735800000|2020-11-30 11:30:00|2818.4|2812.4|2819.6|2813.6|2819.6|2813.6|2817.1|2811.1|22
1606736100000|2020-11-30 11:35:00|2819.4|2813.4|2820.6|2814.6|2820.9|2814.9|2817.9|2811.9|39
1606736400000|2020-11-30 11:40:00|2820.9|2814.9|2820.9|2814.9|2821.6|2815.6|2820.1|2814.1|29
1606736700000|2020-11-30 11:45:00|2821.1|2815.1|2824.9|2818.9|2825.4|2819.4|2821.1|2815.1|29
1606737000000|2020-11-30 11:50:00|2825.1|2819.1|2825.9|2819.9|2826.9|2820.9|2825.1|2819.1|24
1606737300000|2020-11-30 11:55:00|2825.6|2819.6|2824.9|2818.9|2828.6|2822.6|2824.9|2818.9|30
1606737600000|2020-11-30 12:00:00|2824.6|2818.6|2823.6|2817.6|2824.6|2818.6|2822.4|2816.4|11
1606737900000|2020-11-30 12:05:00|2823.9|2817.9|2828.6|2822.6|2828.6|2822.6|2823.1|2817.1|31
1606738200000|2020-11-30 12:10:00|2828.9|2822.9|2829.4|2823.4|2830.6|2824.6|2827.9|2821.9|15
1606738500000|2020-11-30 12:15:00|2829.1|2823.1|2828.1|2822.1|2830.4|2824.4|2828.1|2822.1|26
1606738800000|2020-11-30 12:20:00|2828.4|2822.4|2827.4|2821.4|2828.9|2822.9|2825.4|2819.4|16
1606739100000|2020-11-30 12:25:00|2827.1|2821.1|2827.1|2821.1|2827.6|2821.6|2826.4|2820.4|32
1606739400000|2020-11-30 12:30:00|2826.9|2820.9|2825.6|2819.6|2828.6|2822.6|2825.6|2819.6|40
1606739700000|2020-11-30 12:35:00|2825.9|2819.9|2830.1|2824.1|2830.1|2824.1|2825.4|2819.4|31
1606740000000|2020-11-30 12:40:00|2831.1|2825.1|2836.4|2830.4|2839.1|2833.1|2831.1|2825.1|94
1606740300000|2020-11-30 12:45:00|2836.6|2830.6|2827.4|2821.4|2838.9|2832.9|2827.4|2821.4|73
1606740600000|2020-11-30 12:50:00|2827.6|2821.6|2827.4|2821.4|2830.9|2824.9|2826.9|2820.9|58
1606740900000|2020-11-30 12:55:00|2826.9|2820.9|2829.1|2823.1|2829.9|2823.9|2825.9|2819.9|44
1606741200000|2020-11-30 13:00:00|2829.4|2823.4|2824.4|2818.4|2832.9|2826.9|2824.4|2818.4|170
1606741500000|2020-11-30 13:05:00|2823.9|2817.9|2825.4|2819.4|2827.6|2821.6|2820.1|2814.1|166
1606741800000|2020-11-30 13:10:00|2825.9|2819.9|2826.9|2820.9|2831.1|2825.1|2824.6|2818.6|120
1606742100000|2020-11-30 13:15:00|2827.1|2821.1|2831.1|2825.1|2835.1|2829.1|2827.1|2821.1|131
1606742400000|2020-11-30 13:20:00|2831.4|2825.4|2825.9|2819.9|2831.4|2825.4|2824.4|2818.4|90
1606742700000|2020-11-30 13:25:00|2826.1|2820.1|2822.9|2816.9|2826.4|2820.4|2819.1|2813.1|250
1606743000000|2020-11-30 13:30:00|2823.1|2817.1|2821.1|2815.1|2827.9|2821.9|2821.1|2815.1|178
1606743300000|2020-11-30 13:35:00|2821.4|2815.4|2823.6|2817.6|2826.1|2820.1|2820.1|2814.1|94
1606743600000|2020-11-30 13:40:00|2823.4|2817.4|2829.4|2823.4|2829.6|2823.6|2823.4|2817.4|51
1606743900000|2020-11-30 13:45:00|2829.6|2823.6|2831.9|2825.9|2831.9|2825.9|2826.6|2820.6|70
1606744200000|2020-11-30 13:50:00|2831.6|2825.6|2832.6|2826.6|2833.9|2827.9|2829.9|2823.9|116
1606744500000|2020-11-30 13:55:00|2832.9|2826.9|2833.6|2827.6|2834.4|2828.4|2831.1|2825.1|37
1606744800000|2020-11-30 14:00:00|2833.4|2827.4|2834.5|2828.5|2837.1|2831.1|2832.3|2826.3|83
1606745100000|2020-11-30 14:05:00|2834.8|2828.8|2835.5|2829.5|2836.5|2830.5|2833.3|2827.3|51
1606745400000|2020-11-30 14:10:00|2835.8|2829.8|2833|2827|2837.5|2831.5|2832|2826|110
1606745700000|2020-11-30 14:15:00|2832.8|2826.8|2834.3|2828.3|2835|2829|2827.5|2821.5|139
1606746000000|2020-11-30 14:20:00|2834|2828|2826.8|2820.8|2835.5|2829.5|2826.8|2820.8|99
1606746300000|2020-11-30 14:25:00|2827|2821|2827.3|2821.3|2828.3|2822.3|2824.4|2818.4|124
1606746600000|2020-11-30 14:30:00|2827|2821|2824.3|2818.3|2827.3|2821.3|2822.5|2816.5|120
1606746900000|2020-11-30 14:35:00|2824.5|2818.5|2823.5|2817.5|2824.5|2818.5|2819.1|2813.1|93
1606747200000|2020-11-30 14:40:00|2823.8|2817.8|2823|2817|2827.3|2821.3|2821.8|2815.8|60
1606747500000|2020-11-30 14:45:00|2823.3|2817.3|2818|2812|2824.8|2818.8|2817|2811|76
1606747800000|2020-11-30 14:50:00|2818.3|2812.3|2825.3|2819.3|2825.5|2819.5|2818|2812|65
1606748100000|2020-11-30 14:55:00|2825|2819|2825.8|2819.8|2827.8|2821.8|2823.5|2817.5|50
1606748400000|2020-11-30 15:00:00|2825.3|2819.3|2825.3|2819.3|2827|2821|2821.5|2815.5|74
1606748700000|2020-11-30 15:05:00|2825.5|2819.5|2820.8|2814.8|2829.3|2823.3|2820.5|2814.5|66
1606749000000|2020-11-30 15:10:00|2820.5|2814.5|2818|2812|2824|2818|2818|2812|60
1606749300000|2020-11-30 15:15:00|2818.3|2812.3|2819.5|2813.5|2821.3|2815.3|2817.3|2811.3|60
1606749600000|2020-11-30 15:20:00|2819.3|2813.3|2811.3|2805.3|2819.3|2813.3|2811.3|2805.3|72
1606749900000|2020-11-30 15:25:00|2811.6|2805.6|2810.9|2804.9|2814|2808|2810.5|2804.5|60
1606750200000|2020-11-30 15:30:00|2810.8|2804.8|2814.3|2808.3|2814.3|2808.3|2809|2803|53
1606750500000|2020-11-30 15:35:00|2813.8|2807.8|2815|2809|2815.5|2809.5|2810.3|2804.3|73
1606750800000|2020-11-30 15:40:00|2815.3|2809.3|2810.1|2804.1|2816|2810|2809.9|2803.9|79
1606751100000|2020-11-30 15:45:00|2810|2804|2806.5|2800.5|2811.3|2805.3|2805.9|2799.9|90
1606751400000|2020-11-30 15:50:00|2807|2801|2804.8|2798.8|2807.5|2801.5|2804|2798|75
1606751700000|2020-11-30 15:55:00|2804.5|2798.5|2790.6|2784.6|2804.9|2798.9|2788|2782|403
1606752000000|2020-11-30 16:00:00|2790.8|2784.8|2793|2787|2794.3|2788.3|2789.5|2783.5|76
1606752300000|2020-11-30 16:05:00|2792.5|2786.5|2789.4|2783.4|2792.8|2786.8|2786.8|2780.8|61
1606752600000|2020-11-30 16:10:00|2790|2784|2791.8|2785.8|2792.3|2786.3|2790|2784|41
1606752900000|2020-11-30 16:15:00|2792|2786|2794|2788|2794|2788|2790.9|2784.9|68
1606753200000|2020-11-30 16:20:00|2793.8|2787.8|2797.4|2791.4|2797.8|2791.8|2793.8|2787.8|38
1606753500000|2020-11-30 16:25:00|2797|2791|2791.5|2785.5|2797|2791|2790.3|2784.3|64
1606753800000|2020-11-30 16:30:00|2791.3|2785.3|2791.3|2785.3|2792.3|2786.3|2789.8|2783.8|49
1606754100000|2020-11-30 16:35:00|2791|2785|2790.5|2784.5|2791.5|2785.5|2789.8|2783.8|64
1606754400000|2020-11-30 16:40:00|2790.3|2784.3|2787.6|2781.6|2791.4|2785.4|2787.6|2781.6|80
1606754700000|2020-11-30 16:45:00|2787.9|2781.9|2787.8|2781.8|2788.6|2782.6|2786.8|2780.8|30
1606755000000|2020-11-30 16:50:00|2787.5|2781.5|2782.8|2776.8|2789.3|2783.3|2782.8|2776.8|69
1606755300000|2020-11-30 16:55:00|2783.8|2777.8|2781.3|2775.3|2785.5|2779.5|2780.8|2774.8|45
1606755600000|2020-11-30 17:00:00|2781.5|2775.5|2781|2775|2781.5|2775.5|2779.5|2773.5|14
1606755900000|2020-11-30 17:05:00|2781.3|2775.3|2781|2775|2783.8|2777.8|2780.8|2774.8|14
1606756200000|2020-11-30 17:10:00|2780.8|2774.8|2780.8|2774.8|2781|2775|2780.3|2774.3|9
1606756500000|2020-11-30 17:15:00|2781|2775|2783.4|2777.4|2784|2778|2780.8|2774.8|17
1606756800000|2020-11-30 17:20:00|2784.6|2778.6|2786.1|2780.1|2786.1|2780.1|2784.1|2778.1|16
1606757100000|2020-11-30 17:25:00|2787.1|2781.1|2786.9|2780.9|2787.9|2781.9|2786.6|2780.6|20
1606757400000|2020-11-30 17:30:00|2787.1|2781.1|2786.4|2780.4|2788.4|2782.4|2786.4|2780.4|15
1606757700000|2020-11-30 17:35:00|2786.1|2780.1|2785.6|2779.6|2786.1|2780.1|2785.1|2779.1|6
1606758000000|2020-11-30 17:40:00|2785.4|2779.4|2784.6|2778.6|2785.4|2779.4|2784.6|2778.6|6
1606758300000|2020-11-30 17:45:00|2784.9|2778.9|2785.6|2779.6|2786.9|2780.9|2784.9|2778.9|11
1606758600000|2020-11-30 17:50:00|2785.9|2779.9|2785.6|2779.6|2785.9|2779.9|2785.6|2779.6|2
1606758900000|2020-11-30 17:55:00|2785.8|2779.8|2785|2779|2785.8|2779.8|2783.6|2777.6|6
1606784400000|2020-12-01 01:00:00|2788.1|2782.1|2793.6|2787.6|2794.6|2788.6|2787.1|2781.1|186
1606784700000|2020-12-01 01:05:00|2793.4|2787.4|2786.9|2780.9|2793.4|2787.4|2783.4|2777.4|93
1606785000000|2020-12-01 01:10:00|2787.1|2781.1|2790.1|2784.1|2791.9|2785.9|2785.4|2779.4|66
1606785300000|2020-12-01 01:15:00|2789.9|2783.9|2789.4|2783.4|2790.6|2784.6|2785.9|2779.9|59
1606785600000|2020-12-01 01:20:00|2789.6|2783.6|2793.6|2787.6|2794.6|2788.6|2789.6|2783.6|98
1606785900000|2020-12-01 01:25:00|2793.1|2787.1|2792.1|2786.1|2794.1|2788.1|2791.9|2785.9|38
1606786200000|2020-12-01 01:30:00|2791.9|2785.9|2792.9|2786.9|2793.9|2787.9|2790.9|2784.9|41
1606786500000|2020-12-01 01:35:00|2793.1|2787.1|2792.6|2786.6|2794.4|2788.4|2791.6|2785.6|69
1606786800000|2020-12-01 01:40:00|2792.9|2786.9|2795.9|2789.9|2796.4|2790.4|2792.9|2786.9|29
1606787100000|2020-12-01 01:45:00|2796.1|2790.1|2797.9|2791.9|2797.9|2791.9|2795.6|2789.6|38
1606787400000|2020-12-01 01:50:00|2797.6|2791.6|2799.1|2793.1|2799.4|2793.4|2796.1|2790.1|60
1606787700000|2020-12-01 01:55:00|2798.9|2792.9|2798.6|2792.6|2799.6|2793.6|2797.6|2791.6|25
1606788000000|2020-12-01 02:00:00|2798.4|2792.4|2800.1|2794.1|2800.1|2794.1|2797.1|2791.1|24
1606788300000|2020-12-01 02:05:00|2801.1|2795.1|2802.6|2796.6|2803.4|2797.4|2800.4|2794.4|35
1606788600000|2020-12-01 02:10:00|2802.4|2796.4|2802.4|2796.4|2802.6|2796.6|2800.9|2794.9|32
1606788900000|2020-12-01 02:15:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.4|2795.4|3
1606789500000|2020-12-01 02:25:00|2802.1|2796.1|2802.4|2796.4|2802.4|2796.4|2802.1|2796.1|2
1606789800000|2020-12-01 02:30:00|2802.6|2796.6|2804.4|2798.4|2807.6|2801.6|2802.6|2796.6|73
1606790100000|2020-12-01 02:35:00|2804.1|2798.1|2803.1|2797.1|2804.1|2798.1|2802.4|2796.4|40
1606790400000|2020-12-01 02:40:00|2803.4|2797.4|2803.9|2797.9|2805.6|2799.6|2803.4|2797.4|50
1606790700000|2020-12-01 02:45:00|2804.1|2798.1|2801.1|2795.1|2805.1|2799.1|2800.9|2794.9|33
1606791000000|2020-12-01 02:50:00|2800.9|2794.9|2802.9|2796.9|2803.1|2797.1|2800.9|2794.9|38
1606791300000|2020-12-01 02:55:00|2802.6|2796.6|2799.9|2793.9|2802.6|2796.6|2799.4|2793.4|61
1606791600000|2020-12-01 03:00:00|2799.6|2793.6|2799.9|2793.9|2800.9|2794.9|2798.6|2792.6|36
1606791900000|2020-12-01 03:05:00|2800.1|2794.1|2800.6|2794.6|2801.6|2795.6|2799.4|2793.4|43
1606792200000|2020-12-01 03:10:00|2800.4|2794.4|2801.1|2795.1|2801.1|2795.1|2799.4|2793.4|29
1606792500000|2020-12-01 03:15:00|2800.9|2794.9|2803.4|2797.4|2803.9|2797.9|2800.1|2794.1|37
1606792800000|2020-12-01 03:20:00|2803.6|2797.6|2803.9|2797.9|2805.6|2799.6|2802.9|2796.9|49
1606793100000|2020-12-01 03:25:00|2803.6|2797.6|2800.6|2794.6|2803.9|2797.9|2800.1|2794.1|46
1606793400000|2020-12-01 03:30:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2799.9|2793.9|7
1606793700000|2020-12-01 03:35:00|2800.9|2794.9|2802.1|2796.1|2802.4|2796.4|2800.9|2794.9|5
1606794000000|2020-12-01 03:40:00|2802.4|2796.4|2802.1|2796.1|2802.6|2796.6|2802.1|2796.1|6
1606794300000|2020-12-01 03:45:00|2802.4|2796.4|2802.1|2796.1|2802.4|2796.4|2802.1|2796.1|2
1606794900000|2020-12-01 03:55:00|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|2801.4|2795.4|8
1606795200000|2020-12-01 04:00:00|2803.1|2797.1|2804.4|2798.4|2804.6|2798.6|2802.6|2796.6|11
1606795500000|2020-12-01 04:05:00|2804.1|2798.1|2803.4|2797.4|2804.1|2798.1|2803.4|2797.4|3
1606795800000|2020-12-01 04:10:00|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|1
1606796100000|2020-12-01 04:15:00|2802.4|2796.4|2802.1|2796.1|2802.9|2796.9|2801.9|2795.9|10
1606796400000|2020-12-01 04:20:00|2801.9|2795.9|2801.1|2795.1|2801.9|2795.9|2801.1|2795.1|6
1606796700000|2020-12-01 04:25:00|2801.4|2795.4|2801.4|2795.4|2801.6|2795.6|2801.4|2795.4|3
1606797000000|2020-12-01 04:30:00|2801.1|2795.1|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|3
1606797300000|2020-12-01 04:35:00|2800.9|2794.9|2798.9|2792.9|2800.9|2794.9|2798.6|2792.6|4
1606797600000|2020-12-01 04:40:00|2798.4|2792.4|2799.4|2793.4|2799.4|2793.4|2798.4|2792.4|3
1606798500000|2020-12-01 04:55:00|2799.6|2793.6|2799.9|2793.9|2800.1|2794.1|2799.4|2793.4|4
1606798800000|2020-12-01 05:00:00|2800.4|2794.4|2799.6|2793.6|2800.4|2794.4|2799.4|2793.4|6
1606799100000|2020-12-01 05:05:00|2799.1|2793.1|2794.9|2788.9|2799.6|2793.6|2794.6|2788.6|13
1606799400000|2020-12-01 05:10:00|2795.1|2789.1|2796.9|2790.9|2797.1|2791.1|2795.1|2789.1|12
1606800300000|2020-12-01 05:25:00|2797.1|2791.1|2797.4|2791.4|2798.6|2792.6|2796.9|2790.9|11
1606800600000|2020-12-01 05:30:00|2797.6|2791.6|2805.1|2799.1|2806.6|2800.6|2797.6|2791.6|126
1606800900000|2020-12-01 05:35:00|2804.9|2798.9|2806.1|2800.1|2807.4|2801.4|2804.9|2798.9|137
1606801200000|2020-12-01 05:40:00|2806.9|2800.9|2806.6|2800.6|2807.4|2801.4|2804.4|2798.4|101
1606801500000|2020-12-01 05:45:00|2806.4|2800.4|2802.4|2796.4|2806.4|2800.4|2802.4|2796.4|72
1606801800000|2020-12-01 05:50:00|2802.1|2796.1|2802.4|2796.4|2805.1|2799.1|2801.4|2795.4|79
1606802100000|2020-12-01 05:55:00|2802.1|2796.1|2801.9|2795.9|2802.6|2796.6|2798.1|2792.1|99
1606802400000|2020-12-01 06:00:00|2802.1|2796.1|2800.6|2794.6|2804.6|2798.6|2800.1|2794.1|101
1606802700000|2020-12-01 06:05:00|2801.1|2795.1|2800.4|2794.4|2801.6|2795.6|2796.4|2790.4|120
1606803000000|2020-12-01 06:10:00|2799.6|2793.6|2801.6|2795.6|2802.9|2796.9|2798.4|2792.4|83
1606803300000|2020-12-01 06:15:00|2801.9|2795.9|2803.1|2797.1|2803.6|2797.6|2800.4|2794.4|92
1606803600000|2020-12-01 06:20:00|2803.4|2797.4|2801.4|2795.4|2804.9|2798.9|2801.4|2795.4|82
1606803900000|2020-12-01 06:25:00|2801.6|2795.6|2804.1|2798.1|2804.1|2798.1|2800.1|2794.1|74
1606804200000|2020-12-01 06:30:00|2804.4|2798.4|2805.9|2799.9|2806.6|2800.6|2801.4|2795.4|80
1606804500000|2020-12-01 06:35:00|2806.6|2800.6|2803.9|2797.9|2807.4|2801.4|2803.9|2797.9|56
1606804800000|2020-12-01 06:40:00|2804.1|2798.1|2797.1|2791.1|2804.1|2798.1|2797.1|2791.1|90
1606805100000|2020-12-01 06:45:00|2797.4|2791.4|2800.4|2794.4|2801.9|2795.9|2795.9|2789.9|125
1606805400000|2020-12-01 06:50:00|2800.1|2794.1|2800.1|2794.1|2800.9|2794.9|2798.1|2792.1|85
1606805700000|2020-12-01 06:55:00|2800.4|2794.4|2800.6|2794.6|2802.4|2796.4|2800.4|2794.4|70
1606806000000|2020-12-01 07:00:00|2800.4|2794.4|2800.1|2794.1|2800.6|2794.6|2800.1|2794.1|5
1606806300000|2020-12-01 07:05:00|2800.4|2794.4|2797.4|2791.4|2801.1|2795.1|2797.4|2791.4|10
1606806600000|2020-12-01 07:10:00|2797.1|2791.1|2802.4|2796.4|2802.4|2796.4|2795.6|2789.6|30
1606806900000|2020-12-01 07:15:00|2802.6|2796.6|2803.4|2797.4|2804.4|2798.4|2802.6|2796.6|13
1606807200000|2020-12-01 07:20:00|2803.6|2797.6|2806.4|2800.4|2809.6|2803.6|2803.6|2797.6|29
1606807500000|2020-12-01 07:25:00|2806.6|2800.6|2803.4|2797.4|2807.1|2801.1|2803.4|2797.4|12
1606807800000|2020-12-01 07:30:00|2803.6|2797.6|2806.6|2800.6|2806.6|2800.6|2803.6|2797.6|12
1606808100000|2020-12-01 07:35:00|2806.4|2800.4|2801.9|2795.9|2806.4|2800.4|2801.4|2795.4|27
1606808400000|2020-12-01 07:40:00|2802.1|2796.1|2801.1|2795.1|2802.1|2796.1|2800.6|2794.6|15
1606808700000|2020-12-01 07:45:00|2801.4|2795.4|2800.4|2794.4|2802.6|2796.6|2799.4|2793.4|35
1606809000000|2020-12-01 07:50:00|2800.9|2794.9|2796.4|2790.4|2801.1|2795.1|2796.4|2790.4|32
1606809300000|2020-12-01 07:55:00|2795.4|2789.4|2796.6|2790.6|2796.6|2790.6|2791.6|2785.6|32
1606809600000|2020-12-01 08:00:00|2796.4|2790.4|2800.6|2794.6|2800.6|2794.6|2793.4|2787.4|91
1606809900000|2020-12-01 08:05:00|2800.4|2794.4|2798.1|2792.1|2801.1|2795.1|2796.1|2790.1|65
1606810200000|2020-12-01 08:10:00|2797.9|2791.9|2794.9|2788.9|2798.1|2792.1|2794.9|2788.9|43
1606810500000|2020-12-01 08:15:00|2795.1|2789.1|2797.9|2791.9|2797.9|2791.9|2792.1|2786.1|39
1606810800000|2020-12-01 08:20:00|2798.1|2792.1|2795.9|2789.9|2802.4|2796.4|2793.9|2787.9|77
1606811100000|2020-12-01 08:25:00|2796.1|2790.1|2794.9|2788.9|2796.6|2790.6|2794.4|2788.4|28
1606811400000|2020-12-01 08:30:00|2795.9|2789.9|2801.4|2795.4|2801.9|2795.9|2795.9|2789.9|49
1606811700000|2020-12-01 08:35:00|2801.1|2795.1|2802.9|2796.9|2804.1|2798.1|2801.1|2795.1|46
1606812000000|2020-12-01 08:40:00|2802.4|2796.4|2803.1|2797.1|2808.6|2802.6|2802.4|2796.4|70
1606812300000|2020-12-01 08:45:00|2802.6|2796.6|2808.6|2802.6|2813.4|2807.4|2802.6|2796.6|58
1606812600000|2020-12-01 08:50:00|2808.9|2802.9|2812.4|2806.4|2813.6|2807.6|2806.6|2800.6|37
1606812900000|2020-12-01 08:55:00|2812.1|2806.1|2817.6|2811.6|2817.6|2811.6|2811.4|2805.4|56
1606813200000|2020-12-01 09:00:00|2818.1|2812.1|2817.6|2811.6|2819.9|2813.9|2814.6|2808.6|74
1606813500000|2020-12-01 09:05:00|2817.9|2811.9|2814.9|2808.9|2818.9|2812.9|2814.4|2808.4|48
1606813800000|2020-12-01 09:10:00|2815.1|2809.1|2809.4|2803.4|2815.1|2809.1|2809.4|2803.4|39
1606814100000|2020-12-01 09:15:00|2809.6|2803.6|2809.6|2803.6|2811.9|2805.9|2808.9|2802.9|54
1606814400000|2020-12-01 09:20:00|2809.9|2803.9|2810.4|2804.4|2811.1|2805.1|2809.4|2803.4|37
1606814700000|2020-12-01 09:25:00|2810.6|2804.6|2813.6|2807.6|2815.4|2809.4|2810.6|2804.6|21
1606815000000|2020-12-01 09:30:00|2814.1|2808.1|2808.4|2802.4|2814.1|2808.1|2807.9|2801.9|44
1606815300000|2020-12-01 09:35:00|2808.1|2802.1|2805.1|2799.1|2810.4|2804.4|2803.4|2797.4|59
1606815600000|2020-12-01 09:40:00|2804.9|2798.9|2804.1|2798.1|2804.9|2798.9|2801.9|2795.9|39
1606815900000|2020-12-01 09:45:00|2803.9|2797.9|2804.9|2798.9|2805.4|2799.4|2802.4|2796.4|33
1606816200000|2020-12-01 09:50:00|2805.1|2799.1|2805.1|2799.1|2807.6|2801.6|2805.1|2799.1|22
1606816500000|2020-12-01 09:55:00|2804.9|2798.9|2803.1|2797.1|2804.9|2798.9|2800.6|2794.6|15
1606816800000|2020-12-01 10:00:00|2803.4|2797.4|2804.1|2798.1|2805.1|2799.1|2800.6|2794.6|33
1606817100000|2020-12-01 10:05:00|2803.9|2797.9|2801.6|2795.6|2803.9|2797.9|2799.9|2793.9|32
1606817400000|2020-12-01 10:10:00|2801.4|2795.4|2801.1|2795.1|2802.4|2796.4|2801.1|2795.1|21
1606817700000|2020-12-01 10:15:00|2801.4|2795.4|2798.1|2792.1|2801.4|2795.4|2797.9|2791.9|44
1606818000000|2020-12-01 10:20:00|2798.4|2792.4|2797.9|2791.9|2800.6|2794.6|2797.9|2791.9|17
1606818300000|2020-12-01 10:25:00|2797.4|2791.4|2796.6|2790.6|2798.6|2792.6|2796.6|2790.6|12
1606818600000|2020-12-01 10:30:00|2796.9|2790.9|2797.9|2791.9|2799.6|2793.6|2796.6|2790.6|34
1606818900000|2020-12-01 10:35:00|2798.1|2792.1|2798.4|2792.4|2799.6|2793.6|2798.1|2792.1|13
1606819200000|2020-12-01 10:40:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2797.9|2791.9|32
1606819500000|2020-12-01 10:45:00|2799.4|2793.4|2798.6|2792.6|2800.4|2794.4|2798.6|2792.6|17
1606819800000|2020-12-01 10:50:00|2798.1|2792.1|2797.9|2791.9|2799.4|2793.4|2797.4|2791.4|23
1606820100000|2020-12-01 10:55:00|2798.1|2792.1|2799.4|2793.4|2800.1|2794.1|2798.1|2792.1|24
1606820400000|2020-12-01 11:00:00|2799.1|2793.1|2802.6|2796.6|2802.6|2796.6|2798.9|2792.9|25
1606820700000|2020-12-01 11:05:00|2802.4|2796.4|2797.9|2791.9|2802.4|2796.4|2797.6|2791.6|26
1606821000000|2020-12-01 11:10:00|2797.6|2791.6|2800.4|2794.4|2800.4|2794.4|2796.4|2790.4|15
1606821300000|2020-12-01 11:15:00|2800.6|2794.6|2801.6|2795.6|2803.1|2797.1|2800.4|2794.4|41
1606821600000|2020-12-01 11:20:00|2801.9|2795.9|2800.4|2794.4|2802.6|2796.6|2800.1|2794.1|21
1606821900000|2020-12-01 11:25:00|2800.6|2794.6|2801.4|2795.4|2802.4|2796.4|2800.6|2794.6|10
1606822200000|2020-12-01 11:30:00|2801.6|2795.6|2799.4|2793.4|2801.9|2795.9|2799.1|2793.1|27
1606822500000|2020-12-01 11:35:00|2799.1|2793.1|2794.1|2788.1|2799.1|2793.1|2793.6|2787.6|31
1606822800000|2020-12-01 11:40:00|2794.9|2788.9|2790.6|2784.6|2794.9|2788.9|2789.4|2783.4|48
1606823100000|2020-12-01 11:45:00|2790.9|2784.9|2791.6|2785.6|2793.6|2787.6|2790.4|2784.4|33
1606823400000|2020-12-01 11:50:00|2791.9|2785.9|2794.1|2788.1|2795.4|2789.4|2791.9|2785.9|21
1606823700000|2020-12-01 11:55:00|2794.4|2788.4|2794.4|2788.4|2796.4|2790.4|2794.4|2788.4|19
1606824000000|2020-12-01 12:00:00|2794.1|2788.1|2794.9|2788.9|2795.1|2789.1|2794.1|2788.1|8
1606824300000|2020-12-01 12:05:00|2794.6|2788.6|2794.1|2788.1|2796.6|2790.6|2794.1|2788.1|25
1606824600000|2020-12-01 12:10:00|2794.4|2788.4|2794.1|2788.1|2797.1|2791.1|2793.9|2787.9|18
1606824900000|2020-12-01 12:15:00|2793.9|2787.9|2793.6|2787.6|2793.9|2787.9|2792.9|2786.9|7
1606825200000|2020-12-01 12:20:00|2793.4|2787.4|2795.4|2789.4|2795.6|2789.6|2793.4|2787.4|21
1606825500000|2020-12-01 12:25:00|2795.1|2789.1|2795.6|2789.6|2795.9|2789.9|2792.4|2786.4|30
1606825800000|2020-12-01 12:30:00|2795.4|2789.4|2792.1|2786.1|2795.4|2789.4|2792.1|2786.1|26
1606826100000|2020-12-01 12:35:00|2792.4|2786.4|2792.1|2786.1|2793.6|2787.6|2792.1|2786.1|30
1606826400000|2020-12-01 12:40:00|2792.4|2786.4|2794.1|2788.1|2794.9|2788.9|2792.4|2786.4|26
1606826700000|2020-12-01 12:45:00|2793.6|2787.6|2793.1|2787.1|2793.9|2787.9|2793.1|2787.1|13
1606827000000|2020-12-01 12:50:00|2793.4|2787.4|2789.4|2783.4|2795.4|2789.4|2787.1|2781.1|78
1606827300000|2020-12-01 12:55:00|2789.6|2783.6|2795.9|2789.9|2796.4|2790.4|2789.6|2783.6|65
1606827600000|2020-12-01 13:00:00|2796.1|2790.1|2800.4|2794.4|2801.6|2795.6|2796.1|2790.1|196
1606827900000|2020-12-01 13:05:00|2800.1|2794.1|2799.4|2793.4|2800.1|2794.1|2796.1|2790.1|78
1606828200000|2020-12-01 13:10:00|2799.1|2793.1|2799.6|2793.6|2799.6|2793.6|2795.1|2789.1|77
1606828500000|2020-12-01 13:15:00|2799.4|2793.4|2801.4|2795.4|2802.9|2796.9|2799.4|2793.4|95
1606828800000|2020-12-01 13:20:00|2801.6|2795.6|2803.9|2797.9|2804.6|2798.6|2800.6|2794.6|91
1606829100000|2020-12-01 13:25:00|2804.1|2798.1|2805.4|2799.4|2807.9|2801.9|2803.6|2797.6|99
1606829400000|2020-12-01 13:30:00|2805.1|2799.1|2804.4|2798.4|2805.1|2799.1|2801.6|2795.6|94
1606829700000|2020-12-01 13:35:00|2804.1|2798.1|2805.9|2799.9|2806.6|2800.6|2802.4|2796.4|74
1606830000000|2020-12-01 13:40:00|2806.1|2800.1|2805.1|2799.1|2807.4|2801.4|2805.1|2799.1|83
1606830300000|2020-12-01 13:45:00|2805.4|2799.4|2807.1|2801.1|2808.4|2802.4|2805.4|2799.4|67
1606830600000|2020-12-01 13:50:00|2807.4|2801.4|2803.4|2797.4|2808.1|2802.1|2801.1|2795.1|85
1606830900000|2020-12-01 13:55:00|2803.9|2797.9|2801.9|2795.9|2804.1|2798.1|2800.6|2794.6|78
1606831200000|2020-12-01 14:00:00|2802.1|2796.1|2799.1|2793.1|2802.1|2796.1|2796.6|2790.6|74
1606831500000|2020-12-01 14:05:00|2799.4|2793.4|2799.1|2793.1|2801.6|2795.6|2798.4|2792.4|47
1606831800000|2020-12-01 14:10:00|2799.4|2793.4|2802.4|2796.4|2802.4|2796.4|2799.4|2793.4|63
1606832100000|2020-12-01 14:15:00|2802.6|2796.6|2801.6|2795.6|2803.1|2797.1|2799.6|2793.6|120
1606832400000|2020-12-01 14:20:00|2801.9|2795.9|2798.6|2792.6|2802.1|2796.1|2797.6|2791.6|124
1606832700000|2020-12-01 14:25:00|2798.9|2792.9|2797.4|2791.4|2799.4|2793.4|2796.6|2790.6|66
1606833000000|2020-12-01 14:30:00|2797.1|2791.1|2797.1|2791.1|2801.1|2795.1|2796.9|2790.9|92
1606833300000|2020-12-01 14:35:00|2796.9|2790.9|2803.9|2797.9|2804.1|2798.1|2796.4|2790.4|84
1606833600000|2020-12-01 14:40:00|2803.6|2797.6|2803.9|2797.9|2804.9|2798.9|2803.1|2797.1|46
1606833900000|2020-12-01 14:45:00|2804.1|2798.1|2805.6|2799.6|2806.4|2800.4|2804.1|2798.1|57
1606834200000|2020-12-01 14:50:00|2805.4|2799.4|2805.6|2799.6|2806.9|2800.9|2805.1|2799.1|41
1606834500000|2020-12-01 14:55:00|2806.1|2800.1|2804.6|2798.6|2806.6|2800.6|2803.6|2797.6|42
1606834800000|2020-12-01 15:00:00|2804.4|2798.4|2812.4|2806.4|2813.6|2807.6|2804.1|2798.1|147
1606835100000|2020-12-01 15:05:00|2812.6|2806.6|2809.6|2803.6|2814.1|2808.1|2808.9|2802.9|142
1606835400000|2020-12-01 15:10:00|2809.9|2803.9|2810.9|2804.9|2812.6|2806.6|2808.1|2802.1|104
1606835700000|2020-12-01 15:15:00|2810.6|2804.6|2805.6|2799.6|2810.6|2804.6|2804.4|2798.4|96
1606836000000|2020-12-01 15:20:00|2805.4|2799.4|2791.9|2785.9|2805.6|2799.6|2789.9|2783.9|130
1606836300000|2020-12-01 15:25:00|2792.1|2786.1|2793.9|2787.9|2796.1|2790.1|2791.9|2785.9|75
1606836600000|2020-12-01 15:30:00|2793.6|2787.6|2780.1|2774.1|2793.6|2787.6|2780|2774|128
1606836900000|2020-12-01 15:35:00|2780.4|2774.4|2759|2753|2781.1|2775.1|2758.8|2752.8|282
1606837200000|2020-12-01 15:40:00|2759.3|2753.3|2757.5|2751.5|2763.5|2757.5|2755|2749|240
1606837500000|2020-12-01 15:45:00|2757.3|2751.3|2755.3|2749.3|2760.1|2754.1|2754|2748|173
1606837800000|2020-12-01 15:50:00|2756|2750|2765|2759|2765|2759|2754.3|2748.3|98
1606838100000|2020-12-01 15:55:00|2765.3|2759.3|2774.8|2768.8|2776.3|2770.3|2765.1|2759.1|204
1606838400000|2020-12-01 16:00:00|2774.5|2768.5|2776.5|2770.5|2777|2771|2773.5|2767.5|132
1606838700000|2020-12-01 16:05:00|2776.8|2770.8|2779.5|2773.5|2782.5|2776.5|2776.8|2770.8|119
1606839000000|2020-12-01 16:10:00|2779|2773|2779.6|2773.6|2780.1|2774.1|2778.5|2772.5|48
1606839300000|2020-12-01 16:15:00|2779.4|2773.4|2778.4|2772.4|2779.9|2773.9|2776.6|2770.6|46
1606839600000|2020-12-01 16:20:00|2778.1|2772.1|2779.6|2773.6|2782.6|2776.6|2777.9|2771.9|56
1606839900000|2020-12-01 16:25:00|2779.9|2773.9|2777.4|2771.4|2780.6|2774.6|2776.6|2770.6|111
1606840200000|2020-12-01 16:30:00|2777.6|2771.6|2779.9|2773.9|2780.6|2774.6|2777.6|2771.6|66
1606840500000|2020-12-01 16:35:00|2780.1|2774.1|2776.6|2770.6|2782.9|2776.9|2775.9|2769.9|84
1606840800000|2020-12-01 16:40:00|2776.9|2770.9|2781.1|2775.1|2782.1|2776.1|2776.4|2770.4|53
1606841100000|2020-12-01 16:45:00|2780.9|2774.9|2780.1|2774.1|2781.6|2775.6|2779.4|2773.4|86
1606841400000|2020-12-01 16:50:00|2779.9|2773.9|2779.4|2773.4|2781.1|2775.1|2778.4|2772.4|51
1606841700000|2020-12-01 16:55:00|2779.6|2773.6|2780.1|2774.1|2781.9|2775.9|2779.1|2773.1|70
1606842000000|2020-12-01 17:00:00|2779.9|2773.9|2779.1|2773.1|2782.1|2776.1|2779.1|2773.1|18
1606842300000|2020-12-01 17:05:00|2778.9|2772.9|2777.6|2771.6|2779.1|2773.1|2777.6|2771.6|4
1606842600000|2020-12-01 17:10:00|2777.4|2771.4|2774.9|2768.9|2777.4|2771.4|2774.4|2768.4|17
1606842900000|2020-12-01 17:15:00|2773.4|2767.4|2773.1|2767.1|2774.3|2768.3|2770.1|2764.1|31
1606843200000|2020-12-01 17:20:00|2773.4|2767.4|2775.4|2769.4|2775.6|2769.6|2773.4|2767.4|8
1606843500000|2020-12-01 17:25:00|2775.1|2769.1|2775.4|2769.4|2775.4|2769.4|2774.6|2768.6|5
1606843800000|2020-12-01 17:30:00|2775.6|2769.6|2771.6|2765.6|2776.6|2770.6|2771.6|2765.6|16
1606844100000|2020-12-01 17:35:00|2771.4|2765.4|2775.1|2769.1|2775.1|2769.1|2770.6|2764.6|22
1606844400000|2020-12-01 17:40:00|2775.6|2769.6|2774.9|2768.9|2777.6|2771.6|2774.9|2768.9|12
1606844700000|2020-12-01 17:45:00|2775.1|2769.1|2776.1|2770.1|2777.1|2771.1|2775.1|2769.1|6
1606845000000|2020-12-01 17:50:00|2777.3|2771.3|2778.4|2772.4|2778.6|2772.6|2777.3|2771.3|12
1606845300000|2020-12-01 17:55:00|2778.3|2772.3|2777.4|2771.4|2780.3|2774.3|2776.8|2770.8|18
1606870800000|2020-12-02 01:00:00|2786.4|2780.4|2783|2777|2790.4|2784.4|2780.4|2774.4|211
1606871100000|2020-12-02 01:05:00|2783.6|2777.6|2781.6|2775.6|2785.6|2779.6|2778.1|2772.1|149
1606871400000|2020-12-02 01:10:00|2781.4|2775.4|2780.1|2774.1|2785.1|2779.1|2779.9|2773.9|79
1606871700000|2020-12-02 01:15:00|2780.4|2774.4|2782.9|2776.9|2784.4|2778.4|2780.1|2774.1|52
1606872000000|2020-12-02 01:20:00|2783.1|2777.1|2785.9|2779.9|2785.9|2779.9|2783.1|2777.1|28
1606872300000|2020-12-02 01:25:00|2786.1|2780.1|2783.1|2777.1|2788.1|2782.1|2783.1|2777.1|57
1606872600000|2020-12-02 01:30:00|2782.9|2776.9|2785.6|2779.6|2787.1|2781.1|2782.6|2776.6|35
1606872900000|2020-12-02 01:35:00|2785.4|2779.4|2787.9|2781.9|2788.6|2782.6|2783.9|2777.9|56
1606873200000|2020-12-02 01:40:00|2787.6|2781.6|2785.1|2779.1|2787.6|2781.6|2785.1|2779.1|29
1606873500000|2020-12-02 01:45:00|2784.9|2778.9|2783.6|2777.6|2785.1|2779.1|2782.9|2776.9|39
1606873800000|2020-12-02 01:50:00|2783.4|2777.4|2781.4|2775.4|2783.4|2777.4|2779.9|2773.9|50
1606874100000|2020-12-02 01:55:00|2781.1|2775.1|2780.9|2774.9|2782.4|2776.4|2780.4|2774.4|18
1606874400000|2020-12-02 02:00:00|2780.6|2774.6|2780.6|2774.6|2782.4|2776.4|2779.9|2773.9|40
1606874700000|2020-12-02 02:05:00|2780.4|2774.4|2778.9|2772.9|2780.9|2774.9|2778.4|2772.4|47
1606875000000|2020-12-02 02:10:00|2778.6|2772.6|2780.6|2774.6|2780.6|2774.6|2778.4|2772.4|27
1606875300000|2020-12-02 02:15:00|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1606875900000|2020-12-02 02:25:00|2781.1|2775.1|2782.1|2776.1|2782.1|2776.1|2781.1|2775.1|3
1606876200000|2020-12-02 02:30:00|2781.9|2775.9|2783.9|2777.9|2783.9|2777.9|2780.1|2774.1|27
1606876500000|2020-12-02 02:35:00|2784.1|2778.1|2784.9|2778.9|2786.1|2780.1|2784.1|2778.1|18
1606876800000|2020-12-02 02:40:00|2784.6|2778.6|2784.1|2778.1|2784.9|2778.9|2784.1|2778.1|13
1606877100000|2020-12-02 02:45:00|2783.9|2777.9|2782.4|2776.4|2783.9|2777.9|2782.1|2776.1|13
1606877400000|2020-12-02 02:50:00|2782.1|2776.1|2778.6|2772.6|2782.4|2776.4|2778.4|2772.4|41
1606877700000|2020-12-02 02:55:00|2779.1|2773.1|2778.4|2772.4|2779.6|2773.6|2778.4|2772.4|26
1606878000000|2020-12-02 03:00:00|2778.1|2772.1|2781.4|2775.4|2781.6|2775.6|2778.1|2772.1|16
1606878300000|2020-12-02 03:05:00|2781.1|2775.1|2780.9|2774.9|2781.1|2775.1|2779.9|2773.9|12
1606878600000|2020-12-02 03:10:00|2781.1|2775.1|2781.1|2775.1|2782.6|2776.6|2780.9|2774.9|12
1606878900000|2020-12-02 03:15:00|2780.9|2774.9|2784.1|2778.1|2784.1|2778.1|2780.4|2774.4|19
1606879200000|2020-12-02 03:20:00|2784.4|2778.4|2785.4|2779.4|2785.4|2779.4|2783.4|2777.4|11
1606879500000|2020-12-02 03:25:00|2786.1|2780.1|2788.9|2782.9|2789.6|2783.6|2786.1|2780.1|38
1606879800000|2020-12-02 03:30:00|2788.6|2782.6|2788.4|2782.4|2788.9|2782.9|2786.6|2780.6|18
1606880100000|2020-12-02 03:35:00|2788.1|2782.1|2788.4|2782.4|2788.6|2782.6|2787.9|2781.9|5
1606880400000|2020-12-02 03:40:00|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|1
1606881000000|2020-12-02 03:50:00|2789.1|2783.1|2790.1|2784.1|2790.9|2784.9|2789.1|2783.1|10
1606881300000|2020-12-02 03:55:00|2790.4|2784.4|2788.9|2782.9|2790.9|2784.9|2788.9|2782.9|9
1606881600000|2020-12-02 04:00:00|2789.1|2783.1|2789.1|2783.1|2789.4|2783.4|2788.6|2782.6|5
1606881900000|2020-12-02 04:05:00|2789.4|2783.4|2789.9|2783.9|2789.9|2783.9|2789.4|2783.4|3
1606882500000|2020-12-02 04:15:00|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1606882800000|2020-12-02 04:20:00|2790.4|2784.4|2788.9|2782.9|2790.4|2784.4|2788.9|2782.9|7
1606883100000|2020-12-02 04:25:00|2789.1|2783.1|2789.4|2783.4|2789.4|2783.4|2789.1|2783.1|2
1606883400000|2020-12-02 04:30:00|2788.9|2782.9|2787.9|2781.9|2788.9|2782.9|2787.9|2781.9|8
1606883700000|2020-12-02 04:35:00|2787.6|2781.6|2787.4|2781.4|2787.6|2781.6|2787.4|2781.4|2
1606884000000|2020-12-02 04:40:00|2787.1|2781.1|2786.6|2780.6|2787.1|2781.1|2786.6|2780.6|3
1606884300000|2020-12-02 04:45:00|2786.4|2780.4|2786.6|2780.6|2786.6|2780.6|2786.4|2780.4|2
1606884600000|2020-12-02 04:50:00|2786.9|2780.9|2786.6|2780.6|2786.9|2780.9|2786.6|2780.6|2
1606884900000|2020-12-02 04:55:00|2786.4|2780.4|2786.6|2780.6|2786.6|2780.6|2786.1|2780.1|7
1606885200000|2020-12-02 05:00:00|2786.4|2780.4|2786.6|2780.6|2786.6|2780.6|2785.9|2779.9|5
1606885800000|2020-12-02 05:10:00|2786.1|2780.1|2784.9|2778.9|2786.1|2780.1|2784.4|2778.4|9
1606886100000|2020-12-02 05:15:00|2784.6|2778.6|2784.4|2778.4|2785.1|2779.1|2784.4|2778.4|7
1606886400000|2020-12-02 05:20:00|2784.1|2778.1|2784.1|2778.1|2785.1|2779.1|2783.6|2777.6|6
1606886700000|2020-12-02 05:25:00|2783.6|2777.6|2783.1|2777.1|2783.6|2777.6|2780.1|2774.1|15
1606887000000|2020-12-02 05:30:00|2782.9|2776.9|2786.6|2780.6|2787.1|2781.1|2781.6|2775.6|108
1606887300000|2020-12-02 05:35:00|2786.9|2780.9|2787.9|2781.9|2790.1|2784.1|2785.4|2779.4|66
1606887600000|2020-12-02 05:40:00|2788.1|2782.1|2786.4|2780.4|2789.9|2783.9|2786.4|2780.4|49
1606887900000|2020-12-02 05:45:00|2786.1|2780.1|2789.9|2783.9|2789.9|2783.9|2785.4|2779.4|26
1606888200000|2020-12-02 05:50:00|2790.1|2784.1|2793.1|2787.1|2795.1|2789.1|2790.1|2784.1|42
1606888500000|2020-12-02 05:55:00|2792.9|2786.9|2790.1|2784.1|2792.9|2786.9|2789.4|2783.4|63
1606888800000|2020-12-02 06:00:00|2789.9|2783.9|2793.9|2787.9|2793.9|2787.9|2788.4|2782.4|71
1606889100000|2020-12-02 06:05:00|2794.1|2788.1|2797.9|2791.9|2798.6|2792.6|2793.6|2787.6|45
1606889400000|2020-12-02 06:10:00|2798.1|2792.1|2797.4|2791.4|2799.4|2793.4|2796.6|2790.6|32
1606889700000|2020-12-02 06:15:00|2797.6|2791.6|2797.9|2791.9|2798.1|2792.1|2796.9|2790.9|25
1606890000000|2020-12-02 06:20:00|2797.6|2791.6|2799.4|2793.4|2799.4|2793.4|2796.6|2790.6|42
1606890300000|2020-12-02 06:25:00|2799.1|2793.1|2798.6|2792.6|2801.4|2795.4|2798.4|2792.4|24
1606890600000|2020-12-02 06:30:00|2798.4|2792.4|2795.1|2789.1|2799.1|2793.1|2794.1|2788.1|138
1606890900000|2020-12-02 06:35:00|2794.9|2788.9|2791.9|2785.9|2796.4|2790.4|2791.4|2785.4|65
1606891200000|2020-12-02 06:40:00|2792.4|2786.4|2793.9|2787.9|2795.4|2789.4|2792.4|2786.4|52
1606891500000|2020-12-02 06:45:00|2793.4|2787.4|2790.9|2784.9|2793.9|2787.9|2790.6|2784.6|34
1606891800000|2020-12-02 06:50:00|2790.6|2784.6|2785.4|2779.4|2790.6|2784.6|2784.9|2778.9|56
1606892100000|2020-12-02 06:55:00|2785.9|2779.9|2781.4|2775.4|2785.9|2779.9|2780.1|2774.1|102
1606892400000|2020-12-02 07:00:00|2781.9|2775.9|2784.6|2778.6|2785.8|2779.8|2781.9|2775.9|33
1606892700000|2020-12-02 07:05:00|2784.9|2778.9|2787.6|2781.6|2788.6|2782.6|2784.9|2778.9|20
1606893000000|2020-12-02 07:10:00|2787.9|2781.9|2785.9|2779.9|2787.9|2781.9|2785.9|2779.9|13
1606893300000|2020-12-02 07:15:00|2786.1|2780.1|2786.4|2780.4|2786.4|2780.4|2786.1|2780.1|2
1606893600000|2020-12-02 07:20:00|2786.6|2780.6|2787.6|2781.6|2788.4|2782.4|2786.6|2780.6|11
1606893900000|2020-12-02 07:25:00|2788.1|2782.1|2790.4|2784.4|2791.4|2785.4|2788.1|2782.1|16
1606894200000|2020-12-02 07:30:00|2790.1|2784.1|2789.6|2783.6|2791.4|2785.4|2789.6|2783.6|15
1606894500000|2020-12-02 07:35:00|2789.4|2783.4|2788.6|2782.6|2789.4|2783.4|2787.9|2781.9|10
1606894800000|2020-12-02 07:40:00|2787.6|2781.6|2787.1|2781.1|2787.6|2781.6|2787.1|2781.1|3
1606895100000|2020-12-02 07:45:00|2786.9|2780.9|2784.4|2778.4|2786.9|2780.9|2783.6|2777.6|19
1606895400000|2020-12-02 07:50:00|2785.6|2779.6|2784.6|2778.6|2785.6|2779.6|2784.6|2778.6|5
1606895700000|2020-12-02 07:55:00|2784.9|2778.9|2782.6|2776.6|2785.9|2779.9|2780.4|2774.4|32
1606896000000|2020-12-02 08:00:00|2783.1|2777.1|2779.1|2773.1|2785.1|2779.1|2778.1|2772.1|77
1606896300000|2020-12-02 08:05:00|2778.9|2772.9|2780.1|2774.1|2781.6|2775.6|2778.1|2772.1|47
1606896600000|2020-12-02 08:10:00|2779.9|2773.9|2780.6|2774.6|2781.1|2775.1|2778.4|2772.4|49
1606896900000|2020-12-02 08:15:00|2780.4|2774.4|2781.9|2775.9|2781.9|2775.9|2778.1|2772.1|46
1606897200000|2020-12-02 08:20:00|2782.1|2776.1|2778.6|2772.6|2782.1|2776.1|2778.1|2772.1|38
1606897500000|2020-12-02 08:25:00|2778.4|2772.4|2778.4|2772.4|2780.4|2774.4|2778.4|2772.4|32
1606897800000|2020-12-02 08:30:00|2779.1|2773.1|2779.6|2773.6|2782.4|2776.4|2778.4|2772.4|43
1606898100000|2020-12-02 08:35:00|2779.4|2773.4|2779.1|2773.1|2780.4|2774.4|2778.4|2772.4|44
1606898400000|2020-12-02 08:40:00|2778.9|2772.9|2774.4|2768.4|2779.1|2773.1|2774.1|2768.1|42
1606898700000|2020-12-02 08:45:00|2775.4|2769.4|2775.1|2769.1|2775.9|2769.9|2774.1|2768.1|22
1606899000000|2020-12-02 08:50:00|2774.9|2768.9|2775.6|2769.6|2776.9|2770.9|2774.6|2768.6|29
1606899300000|2020-12-02 08:55:00|2775.4|2769.4|2775.6|2769.6|2776.4|2770.4|2773.9|2767.9|22
1606899600000|2020-12-02 09:00:00|2775.9|2769.9|2775.6|2769.6|2776.6|2770.6|2775.4|2769.4|18
1606899900000|2020-12-02 09:05:00|2775.4|2769.4|2775.4|2769.4|2776.9|2770.9|2775.1|2769.1|23
1606900200000|2020-12-02 09:10:00|2775.1|2769.1|2774.6|2768.6|2775.4|2769.4|2773.9|2767.9|17
1606900500000|2020-12-02 09:15:00|2774.4|2768.4|2769.4|2763.4|2774.4|2768.4|2768.6|2762.6|31
1606900800000|2020-12-02 09:20:00|2769.6|2763.6|2767.4|2761.4|2774.1|2768.1|2764.9|2758.9|63
1606901100000|2020-12-02 09:25:00|2767.6|2761.6|2769.9|2763.9|2770.1|2764.1|2767.4|2761.4|39
1606901400000|2020-12-02 09:30:00|2770.1|2764.1|2771.1|2765.1|2771.9|2765.9|2770.1|2764.1|30
1606901700000|2020-12-02 09:35:00|2770.9|2764.9|2771.6|2765.6|2772.4|2766.4|2769.9|2763.9|46
1606902000000|2020-12-02 09:40:00|2770.9|2764.9|2772.6|2766.6|2772.9|2766.9|2770.1|2764.1|30
1606902300000|2020-12-02 09:45:00|2772.9|2766.9|2773.9|2767.9|2774.9|2768.9|2772.6|2766.6|54
1606902600000|2020-12-02 09:50:00|2773.6|2767.6|2774.6|2768.6|2774.6|2768.6|2773.4|2767.4|23
1606902900000|2020-12-02 09:55:00|2774.9|2768.9|2775.4|2769.4|2776.1|2770.1|2774.4|2768.4|40
1606903200000|2020-12-02 10:00:00|2775.6|2769.6|2775.4|2769.4|2777.9|2771.9|2775.4|2769.4|32
1606903500000|2020-12-02 10:05:00|2775.6|2769.6|2776.9|2770.9|2776.9|2770.9|2775.6|2769.6|18
1606903800000|2020-12-02 10:10:00|2776.6|2770.6|2775.6|2769.6|2776.6|2770.6|2775.1|2769.1|22
1606904100000|2020-12-02 10:15:00|2775.4|2769.4|2777.9|2771.9|2777.9|2771.9|2775.4|2769.4|24
1606904400000|2020-12-02 10:20:00|2777.6|2771.6|2777.8|2771.8|2777.9|2771.9|2775.9|2769.9|44
1606904700000|2020-12-02 10:25:00|2777.9|2771.9|2776.3|2770.3|2778.3|2772.3|2776|2770|19
1606905000000|2020-12-02 10:30:00|2776.5|2770.5|2777.8|2771.8|2778.1|2772.1|2776.3|2770.3|14
1606905300000|2020-12-02 10:35:00|2777.5|2771.5|2780.5|2774.5|2780.5|2774.5|2777|2771|22
1606905600000|2020-12-02 10:40:00|2780.3|2774.3|2779.8|2773.8|2780.8|2774.8|2779|2773|29
1606905900000|2020-12-02 10:45:00|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2778.3|2772.3|15
1606906200000|2020-12-02 10:50:00|2780|2774|2780.8|2774.8|2781.3|2775.3|2780|2774|24
1606906500000|2020-12-02 10:55:00|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2779.5|2773.5|8
1606906800000|2020-12-02 11:00:00|2779.8|2773.8|2775.4|2769.4|2780.5|2774.5|2775.3|2769.3|25
1606907100000|2020-12-02 11:05:00|2775.3|2769.3|2780.3|2774.3|2780.3|2774.3|2775.3|2769.3|30
1606907400000|2020-12-02 11:10:00|2780.5|2774.5|2783.3|2777.3|2785.1|2779.1|2780.5|2774.5|27
1606907700000|2020-12-02 11:15:00|2783.5|2777.5|2786.5|2780.5|2786.5|2780.5|2783.5|2777.5|21
1606908000000|2020-12-02 11:20:00|2786.8|2780.8|2775.8|2769.8|2787|2781|2775|2769|37
1606908300000|2020-12-02 11:25:00|2775.5|2769.5|2773|2767|2775.5|2769.5|2773|2767|14
1606908600000|2020-12-02 11:30:00|2773.3|2767.3|2772|2766|2773.8|2767.8|2772|2766|14
1606908900000|2020-12-02 11:35:00|2772.3|2766.3|2770.5|2764.5|2773|2767|2769.8|2763.8|33
1606909200000|2020-12-02 11:40:00|2770.8|2764.8|2769.8|2763.8|2773.5|2767.5|2769.8|2763.8|25
1606909500000|2020-12-02 11:45:00|2769.5|2763.5|2767|2761|2769.5|2763.5|2767|2761|23
1606909800000|2020-12-02 11:50:00|2767.3|2761.3|2768|2762|2769.5|2763.5|2767.3|2761.3|22
1606910100000|2020-12-02 11:55:00|2768.3|2762.3|2770.3|2764.3|2770.8|2764.8|2768|2762|29
1606910400000|2020-12-02 12:00:00|2770|2764|2770.5|2764.5|2770.9|2764.9|2769.8|2763.8|29
1606910700000|2020-12-02 12:05:00|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|11
1606911000000|2020-12-02 12:10:00|2770|2764|2771|2765|2771.8|2765.8|2770|2764|18
1606911300000|2020-12-02 12:15:00|2771.3|2765.3|2772.5|2766.5|2772.8|2766.8|2771.3|2765.3|12
1606911600000|2020-12-02 12:20:00|2772.3|2766.3|2772.5|2766.5|2772.8|2766.8|2771.8|2765.8|13
1606911900000|2020-12-02 12:25:00|2772.8|2766.8|2771.5|2765.5|2772.8|2766.8|2770.8|2764.8|22
1606912200000|2020-12-02 12:30:00|2771.8|2765.8|2770|2764|2772.5|2766.5|2770|2764|8
1606912500000|2020-12-02 12:35:00|2768.8|2762.8|2768|2762|2769.3|2763.3|2768|2762|7
1606912800000|2020-12-02 12:40:00|2768.3|2762.3|2757.8|2751.8|2768.3|2762.3|2757.8|2751.8|9
1606913100000|2020-12-02 12:45:00|2756|2750|2744.8|2738.8|2757|2751|2739.3|2733.3|82
1606913400000|2020-12-02 12:50:00|2745|2739|2750.3|2744.3|2751.5|2745.5|2744.5|2738.5|121
1606913700000|2020-12-02 12:55:00|2750|2744|2752.8|2746.8|2754.3|2748.3|2749.3|2743.3|87
1606914000000|2020-12-02 13:00:00|2753.3|2747.3|2754.3|2748.3|2758.8|2752.8|2741.5|2735.5|303
1606914300000|2020-12-02 13:05:00|2754|2748|2740.8|2734.8|2754|2748|2737.3|2731.3|181
1606914600000|2020-12-02 13:10:00|2740.5|2734.5|2737|2731|2740.5|2734.5|2733.8|2727.8|170
1606914900000|2020-12-02 13:15:00|2736.8|2730.8|2736.8|2730.8|2740.3|2734.3|2734.3|2728.3|213
1606915200000|2020-12-02 13:20:00|2736.5|2730.5|2739|2733|2740.3|2734.3|2734.5|2728.5|246
1606915500000|2020-12-02 13:25:00|2738.8|2732.8|2744.8|2738.8|2745.3|2739.3|2738.5|2732.5|181
1606915800000|2020-12-02 13:30:00|2744.5|2738.5|2740.5|2734.5|2749|2743|2740|2734|196
1606916100000|2020-12-02 13:35:00|2740.8|2734.8|2740.8|2734.8|2743|2737|2739|2733|124
1606916400000|2020-12-02 13:40:00|2741|2735|2743.5|2737.5|2744.5|2738.5|2740|2734|99
1606916700000|2020-12-02 13:45:00|2743.3|2737.3|2743|2737|2745|2739|2741.3|2735.3|110
1606917000000|2020-12-02 13:50:00|2743.3|2737.3|2744.3|2738.3|2744.8|2738.8|2742.3|2736.3|77
1606917300000|2020-12-02 13:55:00|2744|2738|2746|2740|2746.3|2740.3|2741.8|2735.8|90
1606917600000|2020-12-02 14:00:00|2745.8|2739.8|2740.5|2734.5|2745.8|2739.8|2740.5|2734.5|78
1606917900000|2020-12-02 14:05:00|2740.3|2734.3|2739.5|2733.5|2741.5|2735.5|2737.3|2731.3|109
1606918200000|2020-12-02 14:10:00|2739.3|2733.3|2739|2733|2739.3|2733.3|2736|2730|109
1606918500000|2020-12-02 14:15:00|2738.8|2732.8|2738|2732|2739|2733|2737|2731|91
1606918800000|2020-12-02 14:20:00|2737.8|2731.8|2735|2729|2737.8|2731.8|2733.5|2727.5|78
1606919100000|2020-12-02 14:25:00|2734.8|2728.8|2731.3|2725.3|2734.8|2728.8|2730.8|2724.8|91
1606919400000|2020-12-02 14:30:00|2731.5|2725.5|2732|2726|2732.3|2726.3|2726.8|2720.8|109
1606919700000|2020-12-02 14:35:00|2731.8|2725.8|2736.3|2730.3|2737.3|2731.3|2730|2724|97
1606920000000|2020-12-02 14:40:00|2736|2730|2737|2731|2738.8|2732.8|2736|2730|65
1606920300000|2020-12-02 14:45:00|2737.3|2731.3|2737.3|2731.3|2738|2732|2735|2729|74
1606920600000|2020-12-02 14:50:00|2737|2731|2737.8|2731.8|2739.8|2733.8|2735.3|2729.3|67
1606920900000|2020-12-02 14:55:00|2738|2732|2734.8|2728.8|2738.3|2732.3|2733.3|2727.3|95
1606921200000|2020-12-02 15:00:00|2735|2729|2742|2736|2745.3|2739.3|2735|2729|73
1606921500000|2020-12-02 15:05:00|2741.8|2735.8|2744.8|2738.8|2745.5|2739.5|2741.8|2735.8|47
1606921800000|2020-12-02 15:10:00|2745|2739|2742.8|2736.8|2745.5|2739.5|2742.8|2736.8|41
1606922100000|2020-12-02 15:15:00|2742.5|2736.5|2745.8|2739.8|2746.3|2740.3|2742.5|2736.5|35
1606922400000|2020-12-02 15:20:00|2745.5|2739.5|2744|2738|2748.5|2742.5|2743.5|2737.5|75
1606922700000|2020-12-02 15:25:00|2743.8|2737.8|2750.5|2744.5|2751.5|2745.5|2743.5|2737.5|85
1606923000000|2020-12-02 15:30:00|2750.8|2744.8|2751|2745|2753.5|2747.5|2750|2744|99
1606923300000|2020-12-02 15:35:00|2750.8|2744.8|2750.5|2744.5|2751|2745|2747.3|2741.3|65
1606923600000|2020-12-02 15:40:00|2751.3|2745.3|2757.5|2751.5|2758|2752|2751.3|2745.3|66
1606923900000|2020-12-02 15:45:00|2758.3|2752.3|2761.3|2755.3|2765|2759|2756.8|2750.8|89
1606924200000|2020-12-02 15:50:00|2761.5|2755.5|2754.3|2748.3|2762.5|2756.5|2753.8|2747.8|52
1606924500000|2020-12-02 15:55:00|2753.8|2747.8|2749.5|2743.5|2754.5|2748.5|2748.3|2742.3|75
1606924800000|2020-12-02 16:00:00|2749.8|2743.8|2755.5|2749.5|2756.3|2750.3|2749.5|2743.5|52
1606925100000|2020-12-02 16:05:00|2755.3|2749.3|2756.5|2750.5|2757|2751|2753.5|2747.5|26
1606925400000|2020-12-02 16:10:00|2755.8|2749.8|2758.3|2752.3|2758.3|2752.3|2754.3|2748.3|17
1606925700000|2020-12-02 16:15:00|2758.8|2752.8|2761.3|2755.3|2761.5|2755.5|2757|2751|31
1606926000000|2020-12-02 16:20:00|2760.8|2754.8|2755.3|2749.3|2761.8|2755.8|2755|2749|29
1606926300000|2020-12-02 16:25:00|2755|2749|2755.5|2749.5|2758.3|2752.3|2755|2749|36
1606926600000|2020-12-02 16:30:00|2755.8|2749.8|2757.8|2751.8|2759.5|2753.5|2755.8|2749.8|39
1606926900000|2020-12-02 16:35:00|2758|2752|2758.8|2752.8|2761|2755|2757.8|2751.8|35
1606927200000|2020-12-02 16:40:00|2759|2753|2757.5|2751.5|2760.8|2754.8|2757.3|2751.3|37
1606927500000|2020-12-02 16:45:00|2757.3|2751.3|2758.3|2752.3|2759.3|2753.3|2756.8|2750.8|37
1606927800000|2020-12-02 16:50:00|2758|2752|2758.3|2752.3|2759.3|2753.3|2757.5|2751.5|41
1606928100000|2020-12-02 16:55:00|2758.8|2752.8|2758.8|2752.8|2760.8|2754.8|2758.5|2752.5|52
1606928400000|2020-12-02 17:00:00|2758.5|2752.5|2756|2750|2758.5|2752.5|2756|2750|6
1606928700000|2020-12-02 17:05:00|2756.3|2750.3|2754|2748|2757.8|2751.8|2754|2748|11
1606929000000|2020-12-02 17:10:00|2753|2747|2755.3|2749.3|2755.8|2749.8|2753|2747|15
1606929300000|2020-12-02 17:15:00|2755.5|2749.5|2752.8|2746.8|2755.5|2749.5|2752.8|2746.8|7
1606929600000|2020-12-02 17:20:00|2752.3|2746.3|2753|2747|2753.8|2747.8|2751.8|2745.8|18
1606929900000|2020-12-02 17:25:00|2753.8|2747.8|2755.5|2749.5|2755.8|2749.8|2753.3|2747.3|10
1606930200000|2020-12-02 17:30:00|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|6
1606930500000|2020-12-02 17:35:00|2756.3|2750.3|2758.5|2752.5|2758.5|2752.5|2756.3|2750.3|9
1606930800000|2020-12-02 17:40:00|2758.8|2752.8|2760|2754|2760.5|2754.5|2758.8|2752.8|7
1606931100000|2020-12-02 17:45:00|2760.3|2754.3|2761.5|2755.5|2761.5|2755.5|2760|2754|5
1606931400000|2020-12-02 17:50:00|2759.8|2753.8|2763|2757|2763|2757|2759.8|2753.8|14
1606931700000|2020-12-02 17:55:00|2763.5|2757.5|2762.5|2756.5|2763.5|2757.5|2762|2756|8
1606957200000|2020-12-03 01:00:00|2756.8|2750.8|2754.5|2748.5|2757.5|2751.5|2753.5|2747.5|23
1606957500000|2020-12-03 01:05:00|2754.8|2748.8|2755.3|2749.3|2756.3|2750.3|2754|2748|33
1606957800000|2020-12-03 01:10:00|2755.8|2749.8|2752.3|2746.3|2756.3|2750.3|2751.8|2745.8|18
1606958100000|2020-12-03 01:15:00|2752.5|2746.5|2752.8|2746.8|2753|2747|2751.8|2745.8|11
1606958400000|2020-12-03 01:20:00|2754|2748|2754.3|2748.3|2756.8|2750.8|2752.5|2746.5|52
1606958700000|2020-12-03 01:25:00|2754.5|2748.5|2754.8|2748.8|2756.8|2750.8|2753.8|2747.8|55
1606959000000|2020-12-03 01:30:00|2754|2748|2754.5|2748.5|2757|2751|2754|2748|47
1606959300000|2020-12-03 01:35:00|2755.3|2749.3|2762.5|2756.5|2762.8|2756.8|2754.5|2748.5|82
1606959600000|2020-12-03 01:40:00|2762.8|2756.8|2762.8|2756.8|2766|2760|2761.5|2755.5|64
1606959900000|2020-12-03 01:45:00|2762.3|2756.3|2762.3|2756.3|2762.8|2756.8|2760|2754|26
1606960200000|2020-12-03 01:50:00|2762.5|2756.5|2764|2758|2764.5|2758.5|2762.5|2756.5|33
1606960500000|2020-12-03 01:55:00|2764.5|2758.5|2763.5|2757.5|2765.8|2759.8|2763.5|2757.5|40
1606960800000|2020-12-03 02:00:00|2763.3|2757.3|2765.5|2759.5|2765.5|2759.5|2763.3|2757.3|21
1606961100000|2020-12-03 02:05:00|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.3|2758.3|40
1606961400000|2020-12-03 02:10:00|2764.3|2758.3|2762|2756|2764.8|2758.8|2761.3|2755.3|15
1606961700000|2020-12-03 02:15:00|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1606962000000|2020-12-03 02:20:00|2762.5|2756.5|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|4
1606962300000|2020-12-03 02:25:00|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|6
1606962600000|2020-12-03 02:30:00|2762.8|2756.8|2763.3|2757.3|2766.8|2760.8|2762|2756|42
1606962900000|2020-12-03 02:35:00|2763.5|2757.5|2767.5|2761.5|2768.5|2762.5|2763.5|2757.5|30
1606963200000|2020-12-03 02:40:00|2767.3|2761.3|2768.5|2762.5|2768.8|2762.8|2766.5|2760.5|23
1606963500000|2020-12-03 02:45:00|2768.8|2762.8|2767.5|2761.5|2768.8|2762.8|2767.3|2761.3|10
1606963800000|2020-12-03 02:50:00|2766.5|2760.5|2767.3|2761.3|2767.5|2761.5|2765.3|2759.3|15
1606964100000|2020-12-03 02:55:00|2768.3|2762.3|2767.8|2761.8|2769.3|2763.3|2767.5|2761.5|31
1606964400000|2020-12-03 03:00:00|2767.5|2761.5|2770.5|2764.5|2770.5|2764.5|2766.5|2760.5|45
1606964700000|2020-12-03 03:05:00|2769.8|2763.8|2770.3|2764.3|2771|2765|2769.5|2763.5|60
1606965000000|2020-12-03 03:10:00|2771|2765|2771.5|2765.5|2771.8|2765.8|2769.3|2763.3|32
1606965300000|2020-12-03 03:15:00|2771.8|2765.8|2770.8|2764.8|2773|2767|2770.3|2764.3|35
1606965600000|2020-12-03 03:20:00|2771|2765|2769.5|2763.5|2771.3|2765.3|2769.5|2763.5|21
1606965900000|2020-12-03 03:25:00|2769|2763|2767.3|2761.3|2770.3|2764.3|2765.8|2759.8|17
1606966200000|2020-12-03 03:30:00|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|3
1606966800000|2020-12-03 03:40:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|3
1606968000000|2020-12-03 04:00:00|2769.5|2763.5|2767.8|2761.8|2769.5|2763.5|2767.8|2761.8|3
1606968300000|2020-12-03 04:05:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|5
1606968600000|2020-12-03 04:10:00|2768|2762|2768|2762|2768.3|2762.3|2767.8|2761.8|7
1606968900000|2020-12-03 04:15:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1606969200000|2020-12-03 04:20:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1606970100000|2020-12-03 04:35:00|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|4
1606970400000|2020-12-03 04:40:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1606970700000|2020-12-03 04:45:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1606971000000|2020-12-03 04:50:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1606971300000|2020-12-03 04:55:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1606972200000|2020-12-03 05:10:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767|2761|3
1606972500000|2020-12-03 05:15:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1606973100000|2020-12-03 05:25:00|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|2
1606973400000|2020-12-03 05:30:00|2767.3|2761.3|2765.8|2759.8|2768.5|2762.5|2765.8|2759.8|13
1606973700000|2020-12-03 05:35:00|2766.8|2760.8|2769.3|2763.3|2769.3|2763.3|2766.8|2760.8|11
1606974000000|2020-12-03 05:40:00|2769.5|2763.5|2767.3|2761.3|2769.5|2763.5|2767.3|2761.3|6
1606974300000|2020-12-03 05:45:00|2766.3|2760.3|2764.3|2758.3|2766.3|2760.3|2764.3|2758.3|9
1606974600000|2020-12-03 05:50:00|2764.5|2758.5|2766.3|2760.3|2766.5|2760.5|2764.3|2758.3|23
1606974900000|2020-12-03 05:55:00|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766|2760|6
1606975200000|2020-12-03 06:00:00|2766.3|2760.3|2763.8|2757.8|2766.3|2760.3|2761.5|2755.5|31
1606975500000|2020-12-03 06:05:00|2764|2758|2765|2759|2766.5|2760.5|2763.8|2757.8|43
1606975800000|2020-12-03 06:10:00|2764.8|2758.8|2773|2767|2773.5|2767.5|2764.8|2758.8|54
1606976100000|2020-12-03 06:15:00|2773.8|2767.8|2775|2769|2777|2771|2773|2767|60
1606976400000|2020-12-03 06:20:00|2775.3|2769.3|2775|2769|2780.5|2774.5|2773.8|2767.8|85
1606976700000|2020-12-03 06:25:00|2775.5|2769.5|2773.8|2767.8|2776.3|2770.3|2772.5|2766.5|27
1606977000000|2020-12-03 06:30:00|2773.5|2767.5|2772.6|2766.6|2773.8|2767.8|2767.6|2761.6|102
1606977300000|2020-12-03 06:35:00|2772.9|2766.9|2772.1|2766.1|2774.6|2768.6|2770.6|2764.6|64
1606977600000|2020-12-03 06:40:00|2771.9|2765.9|2767.6|2761.6|2772.1|2766.1|2764.6|2758.6|98
1606977900000|2020-12-03 06:45:00|2767.1|2761.1|2755.4|2749.4|2768.1|2762.1|2755.4|2749.4|119
1606978200000|2020-12-03 06:50:00|2755.6|2749.6|2758.9|2752.9|2759.4|2753.4|2755.1|2749.1|71
1606978500000|2020-12-03 06:55:00|2758.4|2752.4|2759.9|2753.9|2760.6|2754.6|2757.1|2751.1|93
1606978800000|2020-12-03 07:00:00|2759.4|2753.4|2758.9|2752.9|2759.6|2753.6|2758.1|2752.1|9
1606979100000|2020-12-03 07:05:00|2759.1|2753.1|2756.9|2750.9|2759.1|2753.1|2756.1|2750.1|17
1606979400000|2020-12-03 07:10:00|2757.9|2751.9|2757.4|2751.4|2758.9|2752.9|2757.4|2751.4|10
1606979700000|2020-12-03 07:15:00|2757.1|2751.1|2755.9|2749.9|2757.1|2751.1|2755.1|2749.1|9
1606980000000|2020-12-03 07:20:00|2756.1|2750.1|2754.6|2748.6|2757.6|2751.6|2754.6|2748.6|20
1606980300000|2020-12-03 07:25:00|2754.9|2748.9|2756.1|2750.1|2757.4|2751.4|2754.9|2748.9|16
1606980600000|2020-12-03 07:30:00|2756.4|2750.4|2755.4|2749.4|2756.6|2750.6|2754.6|2748.6|8
1606980900000|2020-12-03 07:35:00|2755.6|2749.6|2756.6|2750.6|2757.9|2751.9|2755.6|2749.6|19
1606981200000|2020-12-03 07:40:00|2756.9|2750.9|2756.6|2750.6|2758.6|2752.6|2754.6|2748.6|27
1606981500000|2020-12-03 07:45:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2755.1|2749.1|15
1606981800000|2020-12-03 07:50:00|2757.1|2751.1|2763.4|2757.4|2763.4|2757.4|2757.1|2751.1|41
1606982100000|2020-12-03 07:55:00|2763.1|2757.1|2762.4|2756.4|2763.1|2757.1|2761.9|2755.9|17
1606982400000|2020-12-03 08:00:00|2762.6|2756.6|2760.9|2754.9|2765.1|2759.1|2758.4|2752.4|82
1606982700000|2020-12-03 08:05:00|2760.4|2754.4|2754.4|2748.4|2760.4|2754.4|2753.4|2747.4|65
1606983000000|2020-12-03 08:10:00|2754.6|2748.6|2755.4|2749.4|2759.9|2753.9|2754.6|2748.6|83
1606983300000|2020-12-03 08:15:00|2755.1|2749.1|2757.1|2751.1|2758.9|2752.9|2753.4|2747.4|62
1606983600000|2020-12-03 08:20:00|2757.4|2751.4|2757.1|2751.1|2758.9|2752.9|2755.6|2749.6|38
1606983900000|2020-12-03 08:25:00|2757.4|2751.4|2760.9|2754.9|2762.4|2756.4|2757.1|2751.1|39
1606984200000|2020-12-03 08:30:00|2761.1|2755.1|2762.4|2756.4|2762.4|2756.4|2759.6|2753.6|31
1606984500000|2020-12-03 08:35:00|2762.6|2756.6|2763.9|2757.9|2765.4|2759.4|2762.6|2756.6|27
1606984800000|2020-12-03 08:40:00|2764.1|2758.1|2761.6|2755.6|2764.1|2758.1|2761.1|2755.1|23
1606985100000|2020-12-03 08:45:00|2761.1|2755.1|2762.1|2756.1|2763.6|2757.6|2760.4|2754.4|47
1606985400000|2020-12-03 08:50:00|2761.9|2755.9|2764.4|2758.4|2765.1|2759.1|2760.9|2754.9|33
1606985700000|2020-12-03 08:55:00|2763.1|2757.1|2761.4|2755.4|2764.9|2758.9|2760.9|2754.9|22
1606986000000|2020-12-03 09:00:00|2761.6|2755.6|2768.6|2762.6|2769.6|2763.6|2761.1|2755.1|42
1606986300000|2020-12-03 09:05:00|2768.4|2762.4|2768.1|2762.1|2768.4|2762.4|2766.4|2760.4|42
1606986600000|2020-12-03 09:10:00|2767.6|2761.6|2771.6|2765.6|2771.9|2765.9|2767.4|2761.4|32
1606986900000|2020-12-03 09:15:00|2771.4|2765.4|2767.6|2761.6|2771.4|2765.4|2767.4|2761.4|39
1606987200000|2020-12-03 09:20:00|2767.4|2761.4|2764.4|2758.4|2767.9|2761.9|2764.4|2758.4|21
1606987500000|2020-12-03 09:25:00|2764.6|2758.6|2766.1|2760.1|2766.6|2760.6|2763.9|2757.9|30
1606987800000|2020-12-03 09:30:00|2766.4|2760.4|2764.4|2758.4|2768.1|2762.1|2764.4|2758.4|36
1606988100000|2020-12-03 09:35:00|2764.6|2758.6|2768.1|2762.1|2768.1|2762.1|2763.4|2757.4|62
1606988400000|2020-12-03 09:40:00|2767.4|2761.4|2767.9|2761.9|2768.4|2762.4|2766.1|2760.1|57
1606988700000|2020-12-03 09:45:00|2768.1|2762.1|2770.1|2764.1|2771.1|2765.1|2768.1|2762.1|55
1606989000000|2020-12-03 09:50:00|2769.6|2763.6|2764.9|2758.9|2770.4|2764.4|2764.6|2758.6|45
1606989300000|2020-12-03 09:55:00|2763.6|2757.6|2764.9|2758.9|2767.9|2761.9|2763.6|2757.6|35
1606989600000|2020-12-03 10:00:00|2765.1|2759.1|2764.4|2758.4|2766.6|2760.6|2763.9|2757.9|44
1606989900000|2020-12-03 10:05:00|2764.1|2758.1|2764.6|2758.6|2766.4|2760.4|2763.9|2757.9|34
1606990200000|2020-12-03 10:10:00|2764.9|2758.9|2760.9|2754.9|2764.9|2758.9|2760.6|2754.6|41
1606990500000|2020-12-03 10:15:00|2760.6|2754.6|2762.9|2756.9|2764.6|2758.6|2758.9|2752.9|45
1606990800000|2020-12-03 10:20:00|2763.1|2757.1|2765.9|2759.9|2765.9|2759.9|2763.1|2757.1|29
1606991100000|2020-12-03 10:25:00|2765.6|2759.6|2765.4|2759.4|2766.4|2760.4|2765.1|2759.1|26
1606991400000|2020-12-03 10:30:00|2765.6|2759.6|2769.6|2763.6|2770.1|2764.1|2765.6|2759.6|28
1606991700000|2020-12-03 10:35:00|2769.4|2763.4|2768.9|2762.9|2769.4|2763.4|2766.4|2760.4|37
1606992000000|2020-12-03 10:40:00|2768.6|2762.6|2769.6|2763.6|2769.9|2763.9|2768.4|2762.4|20
1606992300000|2020-12-03 10:45:00|2769.4|2763.4|2769.9|2763.9|2769.9|2763.9|2768.4|2762.4|15
1606992600000|2020-12-03 10:50:00|2770.1|2764.1|2770.9|2764.9|2770.9|2764.9|2769.9|2763.9|32
1606992900000|2020-12-03 10:55:00|2771.1|2765.1|2774.1|2768.1|2774.4|2768.4|2771.1|2765.1|14
1606993200000|2020-12-03 11:00:00|2774.4|2768.4|2774.6|2768.6|2774.9|2768.9|2773.1|2767.1|22
1606993500000|2020-12-03 11:05:00|2774.1|2768.1|2774.9|2768.9|2774.9|2768.9|2773.4|2767.4|19
1606993800000|2020-12-03 11:10:00|2774.4|2768.4|2771.9|2765.9|2774.4|2768.4|2771.4|2765.4|13
1606994100000|2020-12-03 11:15:00|2772.1|2766.1|2771.9|2765.9|2772.9|2766.9|2770.6|2764.6|24
1606994400000|2020-12-03 11:20:00|2772.1|2766.1|2766.1|2760.1|2772.6|2766.6|2764.6|2758.6|76
1606994700000|2020-12-03 11:25:00|2765.9|2759.9|2765.9|2759.9|2767.1|2761.1|2764.6|2758.6|35
1606995000000|2020-12-03 11:30:00|2766.4|2760.4|2764|2758|2767.4|2761.4|2764|2758|19
1606995300000|2020-12-03 11:35:00|2763.9|2757.9|2764.9|2758.9|2767.4|2761.4|2763.6|2757.6|19
1606995600000|2020-12-03 11:40:00|2765.1|2759.1|2764.6|2758.6|2765.9|2759.9|2764.4|2758.4|22
1606995900000|2020-12-03 11:45:00|2764.9|2758.9|2762.4|2756.4|2764.9|2758.9|2761.1|2755.1|28
1606996200000|2020-12-03 11:50:00|2762.6|2756.6|2761.9|2755.9|2762.6|2756.6|2761.6|2755.6|25
1606996500000|2020-12-03 11:55:00|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|6
1606996800000|2020-12-03 12:00:00|2763.4|2757.4|2764.9|2758.9|2764.9|2758.9|2763.1|2757.1|18
1606997100000|2020-12-03 12:05:00|2765.4|2759.4|2764.4|2758.4|2766.4|2760.4|2764.4|2758.4|17
1606997400000|2020-12-03 12:10:00|2764.6|2758.6|2768.6|2762.6|2769.1|2763.1|2764.6|2758.6|34
1606997700000|2020-12-03 12:15:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2766.6|2760.6|36
1606998000000|2020-12-03 12:20:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2767.1|2761.1|27
1606998300000|2020-12-03 12:25:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2767.4|2761.4|28
1606998600000|2020-12-03 12:30:00|2767.9|2761.9|2766.9|2760.9|2768.1|2762.1|2764.9|2758.9|34
1606998900000|2020-12-03 12:35:00|2767.1|2761.1|2767.6|2761.6|2768.4|2762.4|2766.9|2760.9|25
1606999200000|2020-12-03 12:40:00|2767.9|2761.9|2767.6|2761.6|2768.6|2762.6|2766.9|2760.9|35
1606999500000|2020-12-03 12:45:00|2767.4|2761.4|2769.6|2763.6|2769.9|2763.9|2765.1|2759.1|52
1606999800000|2020-12-03 12:50:00|2769.9|2763.9|2769.9|2763.9|2772.9|2766.9|2769.4|2763.4|121
1607000100000|2020-12-03 12:55:00|2770.1|2764.1|2769.9|2763.9|2771.6|2765.6|2768.9|2762.9|69
1607000400000|2020-12-03 13:00:00|2769.6|2763.6|2769.9|2763.9|2772.4|2766.4|2765.1|2759.1|186
1607000700000|2020-12-03 13:05:00|2770.1|2764.1|2767.6|2761.6|2771.1|2765.1|2764.9|2758.9|148
1607001000000|2020-12-03 13:10:00|2767.9|2761.9|2774.6|2768.6|2774.6|2768.6|2765.6|2759.6|199
1607001300000|2020-12-03 13:15:00|2774.9|2768.9|2772.4|2766.4|2774.9|2768.9|2769.9|2763.9|183
1607001600000|2020-12-03 13:20:00|2771.9|2765.9|2770.9|2764.9|2772.6|2766.6|2768.1|2762.1|145
1607001900000|2020-12-03 13:25:00|2770.6|2764.6|2765.1|2759.1|2770.6|2764.6|2765.1|2759.1|89
1607002200000|2020-12-03 13:30:00|2765.4|2759.4|2764.1|2758.1|2767.9|2761.9|2763.9|2757.9|112
1607002500000|2020-12-03 13:35:00|2763.9|2757.9|2766.1|2760.1|2769.4|2763.4|2762.6|2756.6|98
1607002800000|2020-12-03 13:40:00|2766.4|2760.4|2766.1|2760.1|2768.4|2762.4|2764.6|2758.6|88
1607003100000|2020-12-03 13:45:00|2766.4|2760.4|2765.4|2759.4|2767.1|2761.1|2762.9|2756.9|146
1607003400000|2020-12-03 13:50:00|2765.6|2759.6|2758.8|2752.8|2767.4|2761.4|2758|2752|196
1607003700000|2020-12-03 13:55:00|2758.6|2752.6|2756.8|2750.8|2764|2758|2756.3|2750.3|218
1607004000000|2020-12-03 14:00:00|2757.3|2751.3|2765.6|2759.6|2765.6|2759.6|2751.8|2745.8|231
1607004300000|2020-12-03 14:05:00|2765.5|2759.5|2772.4|2766.4|2772.5|2766.5|2763.6|2757.6|130
1607004600000|2020-12-03 14:10:00|2772.5|2766.5|2772.5|2766.5|2772.8|2766.8|2769.5|2763.5|106
1607004900000|2020-12-03 14:15:00|2772.3|2766.3|2773.6|2767.6|2773.8|2767.8|2770.3|2764.3|110
1607005200000|2020-12-03 14:20:00|2773.9|2767.9|2772.4|2766.4|2774.6|2768.6|2771.5|2765.5|84
1607005500000|2020-12-03 14:25:00|2772.6|2766.6|2772.1|2766.1|2773.6|2767.6|2770.6|2764.6|44
1607005800000|2020-12-03 14:30:00|2772.6|2766.6|2766.1|2760.1|2772.9|2766.9|2765.9|2759.9|63
1607006100000|2020-12-03 14:35:00|2766.4|2760.4|2761.4|2755.4|2768.4|2762.4|2761.4|2755.4|125
1607006400000|2020-12-03 14:40:00|2761.6|2755.6|2765.4|2759.4|2765.6|2759.6|2760.9|2754.9|45
1607006700000|2020-12-03 14:45:00|2765.1|2759.1|2763.4|2757.4|2765.9|2759.9|2761.9|2755.9|72
1607007000000|2020-12-03 14:50:00|2763.1|2757.1|2766.1|2760.1|2766.6|2760.6|2763.1|2757.1|49
1607007300000|2020-12-03 14:55:00|2766.4|2760.4|2760.6|2754.6|2766.4|2760.4|2760.6|2754.6|65
1607007600000|2020-12-03 15:00:00|2760.9|2754.9|2762.6|2756.6|2767.4|2761.4|2760.9|2754.9|125
1607007900000|2020-12-03 15:05:00|2762.4|2756.4|2760.6|2754.6|2762.4|2756.4|2756.6|2750.6|140
1607008200000|2020-12-03 15:10:00|2760.4|2754.4|2756.6|2750.6|2760.6|2754.6|2754.9|2748.9|118
1607008500000|2020-12-03 15:15:00|2756.1|2750.1|2761.4|2755.4|2761.4|2755.4|2755.4|2749.4|103
1607008800000|2020-12-03 15:20:00|2761.1|2755.1|2760.6|2754.6|2762.9|2756.9|2760.1|2754.1|72
1607009100000|2020-12-03 15:25:00|2760.9|2754.9|2762.9|2756.9|2763.6|2757.6|2760.4|2754.4|88
1607009400000|2020-12-03 15:30:00|2763.1|2757.1|2761.1|2755.1|2766.4|2760.4|2760.9|2754.9|83
1607009700000|2020-12-03 15:35:00|2761.4|2755.4|2763.6|2757.6|2765.1|2759.1|2761.4|2755.4|83
1607010000000|2020-12-03 15:40:00|2763.4|2757.4|2764.9|2758.9|2765.6|2759.6|2761.4|2755.4|65
1607010300000|2020-12-03 15:45:00|2765.1|2759.1|2761.1|2755.1|2765.4|2759.4|2760.4|2754.4|103
1607010600000|2020-12-03 15:50:00|2761.4|2755.4|2761.9|2755.9|2764.9|2758.9|2761.4|2755.4|70
1607010900000|2020-12-03 15:55:00|2761.6|2755.6|2762.6|2756.6|2762.9|2756.9|2754.4|2748.4|176
1607011200000|2020-12-03 16:00:00|2762.4|2756.4|2758.6|2752.6|2762.4|2756.4|2758.1|2752.1|110
1607011500000|2020-12-03 16:05:00|2758.4|2752.4|2756.9|2750.9|2760.1|2754.1|2756.9|2750.9|102
1607011800000|2020-12-03 16:10:00|2757.1|2751.1|2758.6|2752.6|2758.6|2752.6|2754.1|2748.1|110
1607012100000|2020-12-03 16:15:00|2758.4|2752.4|2758.6|2752.6|2759.4|2753.4|2756.9|2750.9|115
1607012400000|2020-12-03 16:20:00|2758.4|2752.4|2758.4|2752.4|2760.1|2754.1|2758.4|2752.4|42
1607012700000|2020-12-03 16:25:00|2758.1|2752.1|2758.4|2752.4|2759.4|2753.4|2757.6|2751.6|50
1607013000000|2020-12-03 16:30:00|2758.6|2752.6|2759.1|2753.1|2760.1|2754.1|2758.4|2752.4|62
1607013300000|2020-12-03 16:35:00|2758.9|2752.9|2759.1|2753.1|2760.4|2754.4|2758.4|2752.4|37
1607013600000|2020-12-03 16:40:00|2759.4|2753.4|2758.4|2752.4|2759.9|2753.9|2758.1|2752.1|11
1607013900000|2020-12-03 16:45:00|2758.1|2752.1|2759.1|2753.1|2759.4|2753.4|2756.4|2750.4|37
1607014200000|2020-12-03 16:50:00|2758.9|2752.9|2758.6|2752.6|2759.6|2753.6|2758.1|2752.1|23
1607014500000|2020-12-03 16:55:00|2758.4|2752.4|2758.9|2752.9|2758.9|2752.9|2757.4|2751.4|27
1607014800000|2020-12-03 17:00:00|2758.6|2752.6|2757.6|2751.6|2758.6|2752.6|2757.6|2751.6|4
1607015100000|2020-12-03 17:05:00|2757.9|2751.9|2758.6|2752.6|2758.6|2752.6|2757.6|2751.6|4
1607015400000|2020-12-03 17:10:00|2758.4|2752.4|2757.9|2751.9|2758.6|2752.6|2757.9|2751.9|5
1607015700000|2020-12-03 17:15:00|2758.1|2752.1|2756.9|2750.9|2758.4|2752.4|2756.9|2750.9|13
1607016000000|2020-12-03 17:20:00|2756.6|2750.6|2756.4|2750.4|2756.9|2750.9|2756.4|2750.4|6
1607016300000|2020-12-03 17:25:00|2756.6|2750.6|2753.4|2747.4|2756.6|2750.6|2753.4|2747.4|11
1607016600000|2020-12-03 17:30:00|2753.1|2747.1|2756.6|2750.6|2756.6|2750.6|2753.1|2747.1|10
1607016900000|2020-12-03 17:35:00|2756.9|2750.9|2756.4|2750.4|2757.1|2751.1|2756.4|2750.4|10
1607017200000|2020-12-03 17:40:00|2756.6|2750.6|2757.4|2751.4|2757.4|2751.4|2756.4|2750.4|6
1607017500000|2020-12-03 17:45:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|4
1607017800000|2020-12-03 17:50:00|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2757.1|2751.1|2
1607018100000|2020-12-03 17:55:00|2757.5|2751.5|2758.3|2752.3|2758.5|2752.5|2757.4|2751.4|13
1607043600000|2020-12-04 01:00:00|2759.6|2753.6|2762.1|2756.1|2762.1|2756.1|2759.4|2753.4|59
1607043900000|2020-12-04 01:05:00|2761.9|2755.9|2761.9|2755.9|2762.9|2756.9|2758.6|2752.6|45
1607044200000|2020-12-04 01:10:00|2761.6|2755.6|2761.9|2755.9|2762.6|2756.6|2761.1|2755.1|20
1607044500000|2020-12-04 01:15:00|2762.1|2756.1|2765.9|2759.9|2765.9|2759.9|2762.1|2756.1|15
1607044800000|2020-12-04 01:20:00|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.1|2759.1|3
1607045100000|2020-12-04 01:25:00|2765.1|2759.1|2765.1|2759.1|2765.4|2759.4|2764.4|2758.4|11
1607045400000|2020-12-04 01:30:00|2764.9|2758.9|2758.4|2752.4|2764.9|2758.9|2758.4|2752.4|27
1607045700000|2020-12-04 01:35:00|2758.1|2752.1|2753.4|2747.4|2758.6|2752.6|2753.1|2747.1|87
1607046000000|2020-12-04 01:40:00|2753.1|2747.1|2759.4|2753.4|2759.4|2753.4|2752.4|2746.4|73
1607046300000|2020-12-04 01:45:00|2759.6|2753.6|2765.4|2759.4|2765.6|2759.6|2759.6|2753.6|43
1607046600000|2020-12-04 01:50:00|2765.6|2759.6|2764.4|2758.4|2766.6|2760.6|2762.9|2756.9|57
1607046900000|2020-12-04 01:55:00|2764.6|2758.6|2766.4|2760.4|2767.1|2761.1|2764.6|2758.6|22
1607047200000|2020-12-04 02:00:00|2766.1|2760.1|2763.4|2757.4|2766.1|2760.1|2761.9|2755.9|44
1607047500000|2020-12-04 02:05:00|2763.1|2757.1|2761.6|2755.6|2763.1|2757.1|2759.6|2753.6|54
1607047800000|2020-12-04 02:10:00|2761.4|2755.4|2757.9|2751.9|2762.1|2756.1|2755.6|2749.6|107
1607048400000|2020-12-04 02:20:00|2758.1|2752.1|2759.4|2753.4|2759.4|2753.4|2758.1|2752.1|4
1607049000000|2020-12-04 02:30:00|2759.6|2753.6|2761.1|2755.1|2762.6|2756.6|2759.4|2753.4|91
1607049300000|2020-12-04 02:35:00|2760.9|2754.9|2759.4|2753.4|2761.6|2755.6|2759.1|2753.1|52
1607049600000|2020-12-04 02:40:00|2759.9|2753.9|2759.6|2753.6|2760.4|2754.4|2758.4|2752.4|49
1607049900000|2020-12-04 02:45:00|2759.4|2753.4|2763.4|2757.4|2763.6|2757.6|2759.4|2753.4|33
1607050200000|2020-12-04 02:50:00|2763.6|2757.6|2766.4|2760.4|2766.6|2760.6|2763.6|2757.6|22
1607050500000|2020-12-04 02:55:00|2766.1|2760.1|2766.4|2760.4|2766.6|2760.6|2764.6|2758.6|19
1607050800000|2020-12-04 03:00:00|2766.6|2760.6|2769.4|2763.4|2769.6|2763.6|2766.6|2760.6|26
1607051100000|2020-12-04 03:05:00|2769.6|2763.6|2770.6|2764.6|2770.9|2764.9|2767.6|2761.6|34
1607051400000|2020-12-04 03:10:00|2770.4|2764.4|2771.9|2765.9|2771.9|2765.9|2769.9|2763.9|21
1607051700000|2020-12-04 03:15:00|2771.6|2765.6|2772.4|2766.4|2772.4|2766.4|2771.4|2765.4|8
1607052000000|2020-12-04 03:20:00|2772.1|2766.1|2769.4|2763.4|2772.1|2766.1|2769.1|2763.1|19
1607052300000|2020-12-04 03:25:00|2769.1|2763.1|2767.4|2761.4|2769.4|2763.4|2766.9|2760.9|21
1607052600000|2020-12-04 03:30:00|2767.1|2761.1|2767.9|2761.9|2767.9|2761.9|2766.9|2760.9|9
1607052900000|2020-12-04 03:35:00|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1607053800000|2020-12-04 03:50:00|2767.6|2761.6|2767.9|2761.9|2767.9|2761.9|2767.6|2761.6|2
1607054100000|2020-12-04 03:55:00|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1607055000000|2020-12-04 04:10:00|2768.4|2762.4|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|3
1607055300000|2020-12-04 04:15:00|2768.6|2762.6|2768.9|2762.9|2769.1|2763.1|2768.6|2762.6|4
1607056500000|2020-12-04 04:35:00|2769.1|2763.1|2768.6|2762.6|2769.6|2763.6|2768.6|2762.6|3
1607056800000|2020-12-04 04:40:00|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1607057100000|2020-12-04 04:45:00|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1607057400000|2020-12-04 04:50:00|2768.1|2762.1|2769.1|2763.1|2769.4|2763.4|2768.1|2762.1|22
1607057700000|2020-12-04 04:55:00|2768.9|2762.9|2769.1|2763.1|2769.1|2763.1|2768.6|2762.6|6
1607058000000|2020-12-04 05:00:00|2769.4|2763.4|2769.1|2763.1|2769.4|2763.4|2768.6|2762.6|15
1607058300000|2020-12-04 05:05:00|2768.9|2762.9|2769.4|2763.4|2769.4|2763.4|2768.6|2762.6|6
1607058600000|2020-12-04 05:10:00|2769.1|2763.1|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|3
1607058900000|2020-12-04 05:15:00|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1607059500000|2020-12-04 05:25:00|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1607059800000|2020-12-04 05:30:00|2769.1|2763.1|2773.6|2767.6|2774.6|2768.6|2768.4|2762.4|51
1607060100000|2020-12-04 05:35:00|2773.9|2767.9|2774.6|2768.6|2775.4|2769.4|2772.1|2766.1|59
1607060400000|2020-12-04 05:40:00|2774.4|2768.4|2776.9|2770.9|2777.6|2771.6|2774.1|2768.1|84
1607060700000|2020-12-04 05:45:00|2776.4|2770.4|2774.4|2768.4|2777.1|2771.1|2774.4|2768.4|27
1607061000000|2020-12-04 05:50:00|2774.1|2768.1|2774.1|2768.1|2775.4|2769.4|2772.6|2766.6|26
1607061300000|2020-12-04 05:55:00|2773.6|2767.6|2775.4|2769.4|2775.6|2769.6|2772.6|2766.6|79
1607061600000|2020-12-04 06:00:00|2775.1|2769.1|2775.6|2769.6|2775.6|2769.6|2770.4|2764.4|86
1607061900000|2020-12-04 06:05:00|2775.4|2769.4|2776.4|2770.4|2776.4|2770.4|2773.6|2767.6|46
1607062200000|2020-12-04 06:10:00|2776.1|2770.1|2779.4|2773.4|2779.4|2773.4|2775.4|2769.4|67
1607062500000|2020-12-04 06:15:00|2779.6|2773.6|2778.9|2772.9|2779.9|2773.9|2778.1|2772.1|85
1607062800000|2020-12-04 06:20:00|2778.6|2772.6|2784.1|2778.1|2784.1|2778.1|2778.4|2772.4|46
1607063100000|2020-12-04 06:25:00|2784.4|2778.4|2783.1|2777.1|2785.6|2779.6|2782.4|2776.4|44
1607063400000|2020-12-04 06:30:00|2782.9|2776.9|2781.6|2775.6|2782.9|2776.9|2780.1|2774.1|24
1607063700000|2020-12-04 06:35:00|2781.4|2775.4|2786.1|2780.1|2786.1|2780.1|2780.6|2774.6|44
1607064000000|2020-12-04 06:40:00|2786.4|2780.4|2786.6|2780.6|2788.4|2782.4|2785.9|2779.9|42
1607064300000|2020-12-04 06:45:00|2786.9|2780.9|2790.6|2784.6|2790.9|2784.9|2784.9|2778.9|84
1607064600000|2020-12-04 06:50:00|2790.4|2784.4|2788.4|2782.4|2792.4|2786.4|2787.6|2781.6|56
1607064900000|2020-12-04 06:55:00|2788.1|2782.1|2782.1|2776.1|2788.1|2782.1|2781.6|2775.6|68
1607065200000|2020-12-04 07:00:00|2781.9|2775.9|2781.1|2775.1|2781.9|2775.9|2781.1|2775.1|6
1607065500000|2020-12-04 07:05:00|2781.4|2775.4|2780.4|2774.4|2781.4|2775.4|2780.3|2774.3|5
1607065800000|2020-12-04 07:10:00|2780.1|2774.1|2779.4|2773.4|2780.1|2774.1|2779.1|2773.1|7
1607066100000|2020-12-04 07:15:00|2780.6|2774.6|2781.1|2775.1|2781.9|2775.9|2780.6|2774.6|11
1607066400000|2020-12-04 07:20:00|2780.9|2774.9|2778.4|2772.4|2780.9|2774.9|2777.9|2771.9|13
1607066700000|2020-12-04 07:25:00|2777.9|2771.9|2779.6|2773.6|2780.6|2774.6|2777.4|2771.4|24
1607067000000|2020-12-04 07:30:00|2779.4|2773.4|2779.6|2773.6|2781.1|2775.1|2779.4|2773.4|18
1607067300000|2020-12-04 07:35:00|2779.4|2773.4|2779.1|2773.1|2780.1|2774.1|2779.1|2773.1|16
1607067600000|2020-12-04 07:40:00|2779.4|2773.4|2778.1|2772.1|2779.4|2773.4|2778.1|2772.1|3
1607067900000|2020-12-04 07:45:00|2777.9|2771.9|2775.9|2769.9|2777.9|2771.9|2775.9|2769.9|12
1607068200000|2020-12-04 07:50:00|2776.1|2770.1|2776.9|2770.9|2776.9|2770.9|2776.1|2770.1|10
1607068500000|2020-12-04 07:55:00|2776.6|2770.6|2779.4|2773.4|2779.4|2773.4|2775.6|2769.6|21
1607068800000|2020-12-04 08:00:00|2779.6|2773.6|2775.4|2769.4|2781.6|2775.6|2774.4|2768.4|92
1607069100000|2020-12-04 08:05:00|2775.6|2769.6|2774.4|2768.4|2779.9|2773.9|2774.4|2768.4|58
1607069400000|2020-12-04 08:10:00|2774.6|2768.6|2776.6|2770.6|2779.4|2773.4|2774.6|2768.6|35
1607069700000|2020-12-04 08:15:00|2776.9|2770.9|2776.4|2770.4|2777.9|2771.9|2776.1|2770.1|17
1607070000000|2020-12-04 08:20:00|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2774.1|2768.1|19
1607070300000|2020-12-04 08:25:00|2775.9|2769.9|2776.6|2770.6|2777.4|2771.4|2775.6|2769.6|24
1607070600000|2020-12-04 08:30:00|2776.9|2770.9|2778.4|2772.4|2778.4|2772.4|2776.6|2770.6|10
1607070900000|2020-12-04 08:35:00|2778.1|2772.1|2779.1|2773.1|2779.9|2773.9|2777.9|2771.9|16
1607071200000|2020-12-04 08:40:00|2779.4|2773.4|2779.9|2773.9|2780.1|2774.1|2779.1|2773.1|22
1607071500000|2020-12-04 08:45:00|2779.6|2773.6|2778.9|2772.9|2780.6|2774.6|2778.9|2772.9|28
1607071800000|2020-12-04 08:50:00|2779.1|2773.1|2779.1|2773.1|2780.9|2774.9|2779.1|2773.1|49
1607072100000|2020-12-04 08:55:00|2779.4|2773.4|2779.4|2773.4|2781.4|2775.4|2779.4|2773.4|30
1607072400000|2020-12-04 09:00:00|2779.6|2773.6|2774.9|2768.9|2780.1|2774.1|2774.1|2768.1|34
1607072700000|2020-12-04 09:05:00|2775.1|2769.1|2774.9|2768.9|2776.9|2770.9|2774.1|2768.1|41
1607073000000|2020-12-04 09:10:00|2774.6|2768.6|2775.9|2769.9|2776.1|2770.1|2773.9|2767.9|26
1607073300000|2020-12-04 09:15:00|2775.6|2769.6|2775.1|2769.1|2775.6|2769.6|2774.6|2768.6|16
1607073600000|2020-12-04 09:20:00|2774.9|2768.9|2776.1|2770.1|2776.1|2770.1|2773.9|2767.9|24
1607073900000|2020-12-04 09:25:00|2775.9|2769.9|2778.4|2772.4|2779.1|2773.1|2775.9|2769.9|20
1607074200000|2020-12-04 09:30:00|2778.6|2772.6|2779.4|2773.4|2780.1|2774.1|2778.6|2772.6|33
1607074500000|2020-12-04 09:35:00|2779.6|2773.6|2780.9|2774.9|2782.4|2776.4|2778.6|2772.6|46
1607074800000|2020-12-04 09:40:00|2781.1|2775.1|2779.9|2773.9|2781.9|2775.9|2778.9|2772.9|48
1607075100000|2020-12-04 09:45:00|2780.1|2774.1|2778.1|2772.1|2780.6|2774.6|2777.4|2771.4|48
1607075400000|2020-12-04 09:50:00|2777.9|2771.9|2778.1|2772.1|2778.4|2772.4|2777.1|2771.1|28
1607075700000|2020-12-04 09:55:00|2778.4|2772.4|2777.9|2771.9|2779.4|2773.4|2777.9|2771.9|41
1607076000000|2020-12-04 10:00:00|2778.4|2772.4|2778.9|2772.9|2780.1|2774.1|2777.4|2771.4|54
1607076300000|2020-12-04 10:05:00|2778.6|2772.6|2776.9|2770.9|2778.6|2772.6|2775.6|2769.6|39
1607076600000|2020-12-04 10:10:00|2777.1|2771.1|2776.4|2770.4|2777.6|2771.6|2775.6|2769.6|45
1607076900000|2020-12-04 10:15:00|2776.6|2770.6|2778.6|2772.6|2778.6|2772.6|2776.6|2770.6|39
1607077200000|2020-12-04 10:20:00|2778.9|2772.9|2779.6|2773.6|2780.1|2774.1|2776.6|2770.6|40
1607077500000|2020-12-04 10:25:00|2779.9|2773.9|2779.6|2773.6|2780.6|2774.6|2779.4|2773.4|34
1607077800000|2020-12-04 10:30:00|2779.4|2773.4|2780.4|2774.4|2780.9|2774.9|2778.1|2772.1|23
1607078100000|2020-12-04 10:35:00|2780.6|2774.6|2778.4|2772.4|2780.6|2774.6|2778.4|2772.4|22
1607078400000|2020-12-04 10:40:00|2778.6|2772.6|2778.1|2772.1|2779.4|2773.4|2778.1|2772.1|13
1607078700000|2020-12-04 10:45:00|2779.1|2773.1|2778.9|2772.9|2779.9|2773.9|2778.6|2772.6|14
1607079000000|2020-12-04 10:50:00|2779.1|2773.1|2780.9|2774.9|2781.6|2775.6|2778.9|2772.9|15
1607079300000|2020-12-04 10:55:00|2781.1|2775.1|2780.9|2774.9|2781.4|2775.4|2780.6|2774.6|10
1607079600000|2020-12-04 11:00:00|2781.1|2775.1|2775.9|2769.9|2781.6|2775.6|2775.9|2769.9|38
1607079900000|2020-12-04 11:05:00|2775.6|2769.6|2774.6|2768.6|2776.4|2770.4|2774.1|2768.1|17
1607080200000|2020-12-04 11:10:00|2774.4|2768.4|2774.6|2768.6|2775.9|2769.9|2773.6|2767.6|24
1607080500000|2020-12-04 11:15:00|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2773.9|2767.9|10
1607080800000|2020-12-04 11:20:00|2774.6|2768.6|2774.1|2768.1|2775.4|2769.4|2773.9|2767.9|30
1607081100000|2020-12-04 11:25:00|2774.4|2768.4|2775.1|2769.1|2775.9|2769.9|2773.6|2767.6|19
1607081400000|2020-12-04 11:30:00|2774.9|2768.9|2774.9|2768.9|2775.4|2769.4|2774.9|2768.9|5
1607081700000|2020-12-04 11:35:00|2775.1|2769.1|2774.9|2768.9|2775.6|2769.6|2774.6|2768.6|21
1607082000000|2020-12-04 11:40:00|2774.6|2768.6|2775.4|2769.4|2775.4|2769.4|2773.6|2767.6|36
1607082300000|2020-12-04 11:45:00|2775.1|2769.1|2774.6|2768.6|2777.1|2771.1|2773.9|2767.9|45
1607082600000|2020-12-04 11:50:00|2774.9|2768.9|2775.1|2769.1|2775.1|2769.1|2773.6|2767.6|22
1607082900000|2020-12-04 11:55:00|2775.4|2769.4|2774.9|2768.9|2775.9|2769.9|2774.4|2768.4|11
1607083200000|2020-12-04 12:00:00|2774.6|2768.6|2773.9|2767.9|2774.9|2768.9|2773.9|2767.9|6
1607083500000|2020-12-04 12:05:00|2774.1|2768.1|2774.1|2768.1|2774.9|2768.9|2773.1|2767.1|39
1607083800000|2020-12-04 12:10:00|2774.4|2768.4|2774.6|2768.6|2775.1|2769.1|2773.9|2767.9|23
1607084100000|2020-12-04 12:15:00|2774.9|2768.9|2775.4|2769.4|2775.9|2769.9|2774.4|2768.4|23
1607084400000|2020-12-04 12:20:00|2775.6|2769.6|2777.6|2771.6|2777.6|2771.6|2775.6|2769.6|11
1607084700000|2020-12-04 12:25:00|2777.9|2771.9|2776.9|2770.9|2778.9|2772.9|2776.9|2770.9|25
1607085000000|2020-12-04 12:30:00|2777.1|2771.1|2779.4|2773.4|2779.4|2773.4|2775.9|2769.9|17
1607085300000|2020-12-04 12:35:00|2779.1|2773.1|2774.1|2768.1|2779.1|2773.1|2774.1|2768.1|31
1607085600000|2020-12-04 12:40:00|2774.6|2768.6|2770.9|2764.9|2775.6|2769.6|2770.9|2764.9|43
1607085900000|2020-12-04 12:45:00|2771.1|2765.1|2771.6|2765.6|2773.9|2767.9|2771.1|2765.1|34
1607086200000|2020-12-04 12:50:00|2771.9|2765.9|2772.9|2766.9|2774.6|2768.6|2771.9|2765.9|61
1607086500000|2020-12-04 12:55:00|2772.6|2766.6|2770.1|2764.1|2774.4|2768.4|2770.1|2764.1|73
1607086800000|2020-12-04 13:00:00|2769.9|2763.9|2773.4|2767.4|2773.6|2767.6|2766.6|2760.6|192
1607087100000|2020-12-04 13:05:00|2773.6|2767.6|2766.4|2760.4|2773.6|2767.6|2764.4|2758.4|137
1607087400000|2020-12-04 13:10:00|2766.1|2760.1|2766.6|2760.6|2767.9|2761.9|2763.9|2757.9|141
1607087700000|2020-12-04 13:15:00|2766.4|2760.4|2759.9|2753.9|2766.4|2760.4|2757.6|2751.6|128
1607088000000|2020-12-04 13:20:00|2760.1|2754.1|2761.6|2755.6|2761.9|2755.9|2757.9|2751.9|133
1607088300000|2020-12-04 13:25:00|2761.4|2755.4|2759.1|2753.1|2761.4|2755.4|2755.6|2749.6|74
1607088600000|2020-12-04 13:30:00|2758.9|2752.9|2757.9|2751.9|2765.4|2759.4|2756.9|2750.9|93
1607088900000|2020-12-04 13:35:00|2758.1|2752.1|2763.6|2757.6|2766.1|2760.1|2758.1|2752.1|96
1607089200000|2020-12-04 13:40:00|2763.9|2757.9|2765.6|2759.6|2766.6|2760.6|2763.4|2757.4|109
1607089500000|2020-12-04 13:45:00|2765.4|2759.4|2759.6|2753.6|2766.4|2760.4|2758.1|2752.1|122
1607089800000|2020-12-04 13:50:00|2759.9|2753.9|2758.4|2752.4|2760.6|2754.6|2756.1|2750.1|132
1607090100000|2020-12-04 13:55:00|2758.1|2752.1|2762.4|2756.4|2763.1|2757.1|2755.4|2749.4|155
1607090400000|2020-12-04 14:00:00|2762.6|2756.6|2763.1|2757.1|2763.6|2757.6|2760.1|2754.1|118
1607090700000|2020-12-04 14:05:00|2762.9|2756.9|2764.1|2758.1|2764.9|2758.9|2759.9|2753.9|69
1607091000000|2020-12-04 14:10:00|2763.9|2757.9|2763.1|2757.1|2764.6|2758.6|2762.1|2756.1|56
1607091300000|2020-12-04 14:15:00|2762.9|2756.9|2761.4|2755.4|2764.1|2758.1|2760.6|2754.6|78
1607091600000|2020-12-04 14:20:00|2761.1|2755.1|2761.1|2755.1|2762.1|2756.1|2759.1|2753.1|43
1607091900000|2020-12-04 14:25:00|2761.4|2755.4|2758.6|2752.6|2763.1|2757.1|2758.6|2752.6|65
1607092200000|2020-12-04 14:30:00|2759.1|2753.1|2760.6|2754.6|2764.1|2758.1|2757.6|2751.6|164
1607092500000|2020-12-04 14:35:00|2760.9|2754.9|2761.4|2755.4|2763.4|2757.4|2758.6|2752.6|97
1607092800000|2020-12-04 14:40:00|2761.6|2755.6|2763.9|2757.9|2766.9|2760.9|2760.1|2754.1|117
1607093100000|2020-12-04 14:45:00|2763.6|2757.6|2761.1|2755.1|2763.9|2757.9|2760.1|2754.1|87
1607093400000|2020-12-04 14:50:00|2761.4|2755.4|2760.6|2754.6|2762.4|2756.4|2759.6|2753.6|51
1607093700000|2020-12-04 14:55:00|2760.4|2754.4|2762.4|2756.4|2762.9|2756.9|2755.6|2749.6|106
1607094000000|2020-12-04 15:00:00|2762.6|2756.6|2764.4|2758.4|2768.6|2762.6|2762.1|2756.1|159
1607094300000|2020-12-04 15:05:00|2763.9|2757.9|2765.4|2759.4|2769.6|2763.6|2763.9|2757.9|63
1607094600000|2020-12-04 15:10:00|2764.4|2758.4|2763.9|2757.9|2767.4|2761.4|2763.9|2757.9|46
1607094900000|2020-12-04 15:15:00|2763.6|2757.6|2762.6|2756.6|2765.9|2759.9|2762.1|2756.1|110
1607095200000|2020-12-04 15:20:00|2762.9|2756.9|2760.6|2754.6|2764.9|2758.9|2759.6|2753.6|69
1607095500000|2020-12-04 15:25:00|2761.1|2755.1|2760.9|2754.9|2762.6|2756.6|2760.6|2754.6|64
1607095800000|2020-12-04 15:30:00|2760.6|2754.6|2756.9|2750.9|2762.1|2756.1|2755.6|2749.6|95
1607096100000|2020-12-04 15:35:00|2757.1|2751.1|2759.6|2753.6|2760.1|2754.1|2754.4|2748.4|150
1607096400000|2020-12-04 15:40:00|2760.1|2754.1|2760.9|2754.9|2762.9|2756.9|2759.6|2753.6|54
1607096700000|2020-12-04 15:45:00|2761.1|2755.1|2760.1|2754.1|2762.1|2756.1|2758.4|2752.4|89
1607097000000|2020-12-04 15:50:00|2760.4|2754.4|2763.9|2757.9|2764.4|2758.4|2760.4|2754.4|77
1607097300000|2020-12-04 15:55:00|2763.6|2757.6|2759.6|2753.6|2765.1|2759.1|2757.1|2751.1|161
1607097600000|2020-12-04 16:00:00|2759.9|2753.9|2759.9|2753.9|2762.6|2756.6|2758.9|2752.9|117
1607097900000|2020-12-04 16:05:00|2760.1|2754.1|2760.6|2754.6|2760.9|2754.9|2759.6|2753.6|64
1607098200000|2020-12-04 16:10:00|2760.4|2754.4|2758.6|2752.6|2761.4|2755.4|2758.6|2752.6|39
1607098500000|2020-12-04 16:15:00|2758.4|2752.4|2759.6|2753.6|2760.9|2754.9|2757.9|2751.9|53
1607098800000|2020-12-04 16:20:00|2759.9|2753.9|2760.1|2754.1|2760.9|2754.9|2759.4|2753.4|32
1607099100000|2020-12-04 16:25:00|2760.4|2754.4|2764.9|2758.9|2764.9|2758.9|2759.9|2753.9|46
1607099400000|2020-12-04 16:30:00|2764.6|2758.6|2763.4|2757.4|2765.6|2759.6|2763.4|2757.4|64
1607099700000|2020-12-04 16:35:00|2763.1|2757.1|2764.1|2758.1|2764.4|2758.4|2762.1|2756.1|60
1607100000000|2020-12-04 16:40:00|2763.9|2757.9|2761.6|2755.6|2764.4|2758.4|2761.4|2755.4|65
1607100300000|2020-12-04 16:45:00|2761.1|2755.1|2760.9|2754.9|2762.1|2756.1|2760.6|2754.6|26
1607100600000|2020-12-04 16:50:00|2760.6|2754.6|2760.1|2754.1|2761.1|2755.1|2759.9|2753.9|52
1607100900000|2020-12-04 16:55:00|2760.4|2754.4|2759.9|2753.9|2760.9|2754.9|2759.9|2753.9|27
1607101200000|2020-12-04 17:00:00|2759.6|2753.6|2757.4|2751.4|2759.6|2753.6|2757.4|2751.4|9
1607101500000|2020-12-04 17:05:00|2756.6|2750.6|2752.1|2746.1|2756.6|2750.6|2750.6|2744.6|18
1607101800000|2020-12-04 17:10:00|2752.9|2746.9|2753.9|2747.9|2753.9|2747.9|2752.9|2746.9|6
1607102400000|2020-12-04 17:20:00|2754.1|2748.1|2754.9|2748.9|2754.9|2748.9|2754.1|2748.1|6
1607102700000|2020-12-04 17:25:00|2754.4|2748.4|2757.6|2751.6|2757.9|2751.9|2754.4|2748.4|34
1607103000000|2020-12-04 17:30:00|2757.4|2751.4|2757.9|2751.9|2759.1|2753.1|2757.1|2751.1|28
1607103300000|2020-12-04 17:35:00|2757.6|2751.6|2757.4|2751.4|2758.9|2752.9|2757.1|2751.1|20
1607103600000|2020-12-04 17:40:00|2757.1|2751.1|2756.9|2750.9|2757.4|2751.4|2756.4|2750.4|45
1607103900000|2020-12-04 17:45:00|2756.6|2750.6|2757.4|2751.4|2757.6|2751.6|2756.6|2750.6|14
1607104200000|2020-12-04 17:50:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1607104500000|2020-12-04 17:55:00|2757.3|2751.3|2756.8|2750.8|2757.4|2751.4|2756.6|2750.6|14
1607302800000|2020-12-07 01:00:00|2748.5|2737.3|2762.4|2756.4|2763.6|2757.6|2748.5|2737.3|38
1607303100000|2020-12-07 01:05:00|2762.6|2756.6|2770.1|2764.1|2770.6|2764.6|2760.6|2754.6|115
1607303400000|2020-12-07 01:10:00|2769.9|2763.9|2774.4|2768.4|2774.4|2768.4|2766.4|2760.4|76
1607303700000|2020-12-07 01:15:00|2774.6|2768.6|2770.6|2764.6|2775.4|2769.4|2769.6|2763.6|90
1607304000000|2020-12-07 01:20:00|2770.4|2764.4|2766.6|2760.6|2770.4|2764.4|2766.4|2760.4|88
1607304300000|2020-12-07 01:25:00|2766.4|2760.4|2764.4|2758.4|2766.4|2760.4|2762.1|2756.1|36
1607304600000|2020-12-07 01:30:00|2765.1|2759.1|2759.6|2753.6|2765.4|2759.4|2756.6|2750.6|117
1607304900000|2020-12-07 01:35:00|2759.4|2753.4|2754.4|2748.4|2759.4|2753.4|2753.1|2747.1|56
1607305200000|2020-12-07 01:40:00|2754.1|2748.1|2752.9|2746.9|2756.6|2750.6|2750.9|2744.9|87
1607305500000|2020-12-07 01:45:00|2752.6|2746.6|2753.9|2747.9|2754.1|2748.1|2750.9|2744.9|86
1607305800000|2020-12-07 01:50:00|2754.4|2748.4|2753.4|2747.4|2754.4|2748.4|2752.1|2746.1|28
1607306100000|2020-12-07 01:55:00|2753.1|2747.1|2748.4|2742.4|2753.1|2747.1|2746.4|2740.4|80
1607306400000|2020-12-07 02:00:00|2748.1|2742.1|2745.9|2739.9|2748.1|2742.1|2745.4|2739.4|82
1607306700000|2020-12-07 02:05:00|2745.6|2739.6|2738.9|2732.9|2745.9|2739.9|2738.6|2732.6|68
1607307000000|2020-12-07 02:10:00|2738.6|2732.6|2747.6|2741.6|2747.6|2741.6|2737.4|2731.4|69
1607307600000|2020-12-07 02:20:00|2747.9|2741.9|2748.4|2742.4|2748.9|2742.9|2747.9|2741.9|3
1607307900000|2020-12-07 02:25:00|2748.6|2742.6|2749.4|2743.4|2750.4|2744.4|2748.6|2742.6|9
1607308200000|2020-12-07 02:30:00|2749.1|2743.1|2747.9|2741.9|2749.4|2743.4|2745.4|2739.4|36
1607308500000|2020-12-07 02:35:00|2747.6|2741.6|2750.1|2744.1|2750.1|2744.1|2746.1|2740.1|20
1607308800000|2020-12-07 02:40:00|2750.4|2744.4|2748.4|2742.4|2750.6|2744.6|2748.4|2742.4|16
1607309100000|2020-12-07 02:45:00|2748.1|2742.1|2749.9|2743.9|2749.9|2743.9|2747.1|2741.1|26
1607309400000|2020-12-07 02:50:00|2749.6|2743.6|2746.9|2740.9|2750.1|2744.1|2746.4|2740.4|34
1607309700000|2020-12-07 02:55:00|2747.6|2741.6|2741.6|2735.6|2748.1|2742.1|2741.6|2735.6|55
1607310000000|2020-12-07 03:00:00|2741.4|2735.4|2741.9|2735.9|2744.9|2738.9|2741.1|2735.1|42
1607310300000|2020-12-07 03:05:00|2741.6|2735.6|2740.4|2734.4|2742.9|2736.9|2739.9|2733.9|43
1607310600000|2020-12-07 03:10:00|2740.1|2734.1|2737.6|2731.6|2741.1|2735.1|2737.6|2731.6|44
1607310900000|2020-12-07 03:15:00|2737.4|2731.4|2745.4|2739.4|2746.9|2740.9|2736.9|2730.9|41
1607311200000|2020-12-07 03:20:00|2744.9|2738.9|2747.1|2741.1|2747.9|2741.9|2744.6|2738.6|50
1607311500000|2020-12-07 03:25:00|2746.9|2740.9|2749.4|2743.4|2749.4|2743.4|2746.6|2740.6|27
1607311800000|2020-12-07 03:30:00|2748.9|2742.9|2748.6|2742.6|2749.1|2743.1|2748.1|2742.1|7
1607312400000|2020-12-07 03:40:00|2748.4|2742.4|2747.1|2741.1|2748.4|2742.4|2747.1|2741.1|5
1607312700000|2020-12-07 03:45:00|2746.9|2740.9|2747.1|2741.1|2747.1|2741.1|2746.9|2740.9|2
1607313300000|2020-12-07 03:55:00|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.6|2740.6|3
1607313900000|2020-12-07 04:05:00|2746.6|2740.6|2745.4|2739.4|2746.6|2740.6|2744.6|2738.6|5
1607315100000|2020-12-07 04:25:00|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2746.9|2740.9|4
1607315400000|2020-12-07 04:30:00|2747.6|2741.6|2747.4|2741.4|2747.6|2741.6|2747.4|2741.4|2
1607315700000|2020-12-07 04:35:00|2747.1|2741.1|2745.6|2739.6|2747.1|2741.1|2745.6|2739.6|8
1607316000000|2020-12-07 04:40:00|2745.4|2739.4|2742.6|2736.6|2746.1|2740.1|2742.4|2736.4|17
1607316300000|2020-12-07 04:45:00|2742.4|2736.4|2745.4|2739.4|2745.4|2739.4|2741.9|2735.9|9
1607316600000|2020-12-07 04:50:00|2745.6|2739.6|2745.9|2739.9|2745.9|2739.9|2745.4|2739.4|4
1607316900000|2020-12-07 04:55:00|2745.6|2739.6|2746.1|2740.1|2746.4|2740.4|2745.6|2739.6|9
1607317200000|2020-12-07 05:00:00|2746.9|2740.9|2746.6|2740.6|2747.1|2741.1|2746.6|2740.6|7
1607317500000|2020-12-07 05:05:00|2746.1|2740.1|2745.1|2739.1|2746.1|2740.1|2745.1|2739.1|5
1607317800000|2020-12-07 05:10:00|2744.9|2738.9|2744.9|2738.9|2745.9|2739.9|2744.4|2738.4|17
1607318100000|2020-12-07 05:15:00|2744.6|2738.6|2744.1|2738.1|2744.6|2738.6|2744.1|2738.1|3
1607318400000|2020-12-07 05:20:00|2744.6|2738.6|2744.9|2738.9|2744.9|2738.9|2744.6|2738.6|2
1607318700000|2020-12-07 05:25:00|2744.6|2738.6|2744.6|2738.6|2745.1|2739.1|2744.4|2738.4|4
1607319000000|2020-12-07 05:30:00|2744.9|2738.9|2759.4|2753.4|2760.1|2754.1|2744.9|2738.9|94
1607319300000|2020-12-07 05:35:00|2759.9|2753.9|2758.4|2752.4|2760.6|2754.6|2756.1|2750.1|102
1607319600000|2020-12-07 05:40:00|2758.9|2752.9|2758.4|2752.4|2759.9|2753.9|2756.1|2750.1|70
1607319900000|2020-12-07 05:45:00|2758.1|2752.1|2757.6|2751.6|2758.4|2752.4|2756.1|2750.1|40
1607320200000|2020-12-07 05:50:00|2757.9|2751.9|2757.1|2751.1|2759.1|2753.1|2756.9|2750.9|25
1607320500000|2020-12-07 05:55:00|2757.4|2751.4|2759.1|2753.1|2759.1|2753.1|2757.1|2751.1|24
1607320800000|2020-12-07 06:00:00|2758.9|2752.9|2754.6|2748.6|2759.1|2753.1|2754.6|2748.6|39
1607321100000|2020-12-07 06:05:00|2754.9|2748.9|2752.6|2746.6|2755.1|2749.1|2750.9|2744.9|68
1607321400000|2020-12-07 06:10:00|2752.9|2746.9|2756.6|2750.6|2756.6|2750.6|2752.4|2746.4|32
1607321700000|2020-12-07 06:15:00|2757.1|2751.1|2763.1|2757.1|2763.4|2757.4|2757.1|2751.1|45
1607322000000|2020-12-07 06:20:00|2763.4|2757.4|2766.6|2760.6|2766.9|2760.9|2763.4|2757.4|52
1607322300000|2020-12-07 06:25:00|2767.1|2761.1|2769.1|2763.1|2770.4|2764.4|2765.9|2759.9|63
1607322600000|2020-12-07 06:30:00|2768.9|2762.9|2766.4|2760.4|2770.4|2764.4|2765.9|2759.9|89
1607322900000|2020-12-07 06:35:00|2766.1|2760.1|2765.9|2759.9|2768.1|2762.1|2765.6|2759.6|47
1607323200000|2020-12-07 06:40:00|2766.1|2760.1|2764.1|2758.1|2766.1|2760.1|2763.6|2757.6|43
1607323500000|2020-12-07 06:45:00|2764.4|2758.4|2764.4|2758.4|2766.4|2760.4|2762.4|2756.4|35
1607323800000|2020-12-07 06:50:00|2766.1|2760.1|2768.6|2762.6|2769.6|2763.6|2765.1|2759.1|37
1607324100000|2020-12-07 06:55:00|2768.1|2762.1|2771.1|2765.1|2772.4|2766.4|2765.6|2759.6|83
1607324400000|2020-12-07 07:00:00|2770.9|2764.9|2768.1|2762.1|2770.9|2764.9|2767.9|2761.9|29
1607324700000|2020-12-07 07:05:00|2768.4|2762.4|2764.4|2758.4|2768.4|2762.4|2763.1|2757.1|33
1607325000000|2020-12-07 07:10:00|2762.9|2756.9|2765.9|2759.9|2766.9|2760.9|2762.9|2756.9|23
1607325300000|2020-12-07 07:15:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1607325600000|2020-12-07 07:20:00|2766.1|2760.1|2765.6|2759.6|2766.1|2760.1|2764.4|2758.4|9
1607325900000|2020-12-07 07:25:00|2765.9|2759.9|2762.4|2756.4|2766.1|2760.1|2761.6|2755.6|12
1607326200000|2020-12-07 07:30:00|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.1|2755.1|14
1607326500000|2020-12-07 07:35:00|2761.9|2755.9|2767.4|2761.4|2768.9|2762.9|2761.1|2755.1|44
1607326800000|2020-12-07 07:40:00|2767.6|2761.6|2766.4|2760.4|2767.6|2761.6|2766.1|2760.1|6
1607327100000|2020-12-07 07:45:00|2766.1|2760.1|2766.9|2760.9|2767.4|2761.4|2765.1|2759.1|8
1607327400000|2020-12-07 07:50:00|2766.6|2760.6|2766.9|2760.9|2767.1|2761.1|2765.4|2759.4|12
1607327700000|2020-12-07 07:55:00|2767.4|2761.4|2768.9|2762.9|2768.9|2762.9|2765.1|2759.1|19
1607328000000|2020-12-07 08:00:00|2768.6|2762.6|2760.9|2754.9|2772.1|2766.1|2756.6|2750.6|135
1607328300000|2020-12-07 08:05:00|2761.1|2755.1|2758.1|2752.1|2762.1|2756.1|2752.6|2746.6|101
1607328600000|2020-12-07 08:10:00|2758.6|2752.6|2762.1|2756.1|2763.1|2757.1|2757.6|2751.6|89
1607328900000|2020-12-07 08:15:00|2763.1|2757.1|2755.1|2749.1|2763.1|2757.1|2754.1|2748.1|61
1607329200000|2020-12-07 08:20:00|2754.9|2748.9|2740.4|2734.4|2755.1|2749.1|2738.6|2732.6|128
1607329500000|2020-12-07 08:25:00|2740.6|2734.6|2742.1|2736.1|2743.1|2737.1|2737.9|2731.9|83
1607329800000|2020-12-07 08:30:00|2742.4|2736.4|2731.3|2725.3|2744.1|2738.1|2728|2722|194
1607330100000|2020-12-07 08:35:00|2732.3|2726.3|2736.3|2730.3|2737.3|2731.3|2732.3|2726.3|87
1607330400000|2020-12-07 08:40:00|2736.5|2730.5|2736.3|2730.3|2737|2731|2735.3|2729.3|104
1607330700000|2020-12-07 08:45:00|2736.5|2730.5|2734.3|2728.3|2737.3|2731.3|2733.5|2727.5|49
1607331000000|2020-12-07 08:50:00|2734.8|2728.8|2736.3|2730.3|2738.3|2732.3|2734.8|2728.8|65
1607331300000|2020-12-07 08:55:00|2737.3|2731.3|2736.5|2730.5|2739.5|2733.5|2736.5|2730.5|33
1607331600000|2020-12-07 09:00:00|2736.3|2730.3|2731|2725|2736.3|2730.3|2729.3|2723.3|80
1607331900000|2020-12-07 09:05:00|2731.8|2725.8|2729.8|2723.8|2732.5|2726.5|2728.3|2722.3|59
1607332200000|2020-12-07 09:10:00|2729.5|2723.5|2733.8|2727.8|2734|2728|2729.3|2723.3|60
1607332500000|2020-12-07 09:15:00|2733.5|2727.5|2735.3|2729.3|2736.3|2730.3|2733.5|2727.5|33
1607332800000|2020-12-07 09:20:00|2735.5|2729.5|2734.3|2728.3|2736.5|2730.5|2734.3|2728.3|18
1607333100000|2020-12-07 09:25:00|2734.8|2728.8|2738.5|2732.5|2738.5|2732.5|2734.8|2728.8|31
1607333400000|2020-12-07 09:30:00|2738.3|2732.3|2738.3|2732.3|2739.8|2733.8|2738.3|2732.3|28
1607333700000|2020-12-07 09:35:00|2738|2732|2737.5|2731.5|2739|2733|2737|2731|31
1607334000000|2020-12-07 09:40:00|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2737.1|2731.1|25
1607334300000|2020-12-07 09:45:00|2738.5|2732.5|2740|2734|2740.3|2734.3|2738.5|2732.5|29
1607334600000|2020-12-07 09:50:00|2739.5|2733.5|2739.1|2733.1|2739.5|2733.5|2738.1|2732.1|16
1607334900000|2020-12-07 09:55:00|2739.4|2733.4|2738.4|2732.4|2739.6|2733.6|2737.6|2731.6|23
1607335200000|2020-12-07 10:00:00|2738.6|2732.6|2740.6|2734.6|2740.6|2734.6|2738.4|2732.4|23
1607335500000|2020-12-07 10:05:00|2741.1|2735.1|2743.1|2737.1|2745.6|2739.6|2740.9|2734.9|66
1607335800000|2020-12-07 10:10:00|2743.4|2737.4|2744.4|2738.4|2745.6|2739.6|2743.4|2737.4|53
1607336100000|2020-12-07 10:15:00|2744.1|2738.1|2747.4|2741.4|2747.4|2741.4|2743.4|2737.4|61
1607336400000|2020-12-07 10:20:00|2747.1|2741.1|2744.6|2738.6|2747.4|2741.4|2744.1|2738.1|76
1607336700000|2020-12-07 10:25:00|2744.9|2738.9|2746.6|2740.6|2746.6|2740.6|2743.1|2737.1|71
1607337000000|2020-12-07 10:30:00|2746.4|2740.4|2751.9|2745.9|2752.4|2746.4|2745.4|2739.4|63
1607337300000|2020-12-07 10:35:00|2751.4|2745.4|2753.1|2747.1|2754.4|2748.4|2751.1|2745.1|42
1607337600000|2020-12-07 10:40:00|2752.6|2746.6|2754.9|2748.9|2756.9|2750.9|2752.1|2746.1|51
1607337900000|2020-12-07 10:45:00|2755.1|2749.1|2753.6|2747.6|2755.1|2749.1|2752.9|2746.9|24
1607338200000|2020-12-07 10:50:00|2753.4|2747.4|2757.1|2751.1|2757.1|2751.1|2753.4|2747.4|21
1607338500000|2020-12-07 10:55:00|2758.4|2752.4|2756.6|2750.6|2759.4|2753.4|2756.6|2750.6|31
1607338800000|2020-12-07 11:00:00|2756.4|2750.4|2756.1|2750.1|2757.6|2751.6|2755.4|2749.4|24
1607339100000|2020-12-07 11:05:00|2756.9|2750.9|2762.9|2756.9|2763.1|2757.1|2756.4|2750.4|40
1607339400000|2020-12-07 11:10:00|2762.6|2756.6|2760.1|2754.1|2763.1|2757.1|2759.9|2753.9|33
1607339700000|2020-12-07 11:15:00|2760.6|2754.6|2759.1|2753.1|2761.4|2755.4|2758.1|2752.1|36
1607340000000|2020-12-07 11:20:00|2759.4|2753.4|2757.4|2751.4|2760.4|2754.4|2756.6|2750.6|40
1607340300000|2020-12-07 11:25:00|2757.9|2751.9|2758.1|2752.1|2758.9|2752.9|2757.9|2751.9|14
1607340600000|2020-12-07 11:30:00|2757.9|2751.9|2756.9|2750.9|2757.9|2751.9|2755.6|2749.6|29
1607340900000|2020-12-07 11:35:00|2757.4|2751.4|2757.4|2751.4|2759.1|2753.1|2757.1|2751.1|33
1607341200000|2020-12-07 11:40:00|2757.1|2751.1|2762.1|2756.1|2762.4|2756.4|2756.9|2750.9|34
1607341500000|2020-12-07 11:45:00|2762.4|2756.4|2764.1|2758.1|2764.1|2758.1|2761.9|2755.9|32
1607341800000|2020-12-07 11:50:00|2765.1|2759.1|2761.6|2755.6|2766.9|2760.9|2761.1|2755.1|30
1607342100000|2020-12-07 11:55:00|2761.9|2755.9|2763.9|2757.9|2765.4|2759.4|2761.9|2755.9|39
1607342400000|2020-12-07 12:00:00|2764.4|2758.4|2761.6|2755.6|2764.6|2758.6|2760.6|2754.6|41
1607342700000|2020-12-07 12:05:00|2761.9|2755.9|2762.6|2756.6|2763.6|2757.6|2761.9|2755.9|13
1607343000000|2020-12-07 12:10:00|2762.9|2756.9|2763.9|2757.9|2764.4|2758.4|2762.4|2756.4|26
1607343300000|2020-12-07 12:15:00|2764.1|2758.1|2760.9|2754.9|2764.6|2758.6|2760.9|2754.9|32
1607343600000|2020-12-07 12:20:00|2761.1|2755.1|2760.1|2754.1|2762.4|2756.4|2759.1|2753.1|42
1607343900000|2020-12-07 12:25:00|2759.9|2753.9|2759.9|2753.9|2760.1|2754.1|2759.1|2753.1|25
1607344200000|2020-12-07 12:30:00|2760.1|2754.1|2759.4|2753.4|2760.4|2754.4|2756.1|2750.1|71
1607344500000|2020-12-07 12:35:00|2758.1|2752.1|2757.9|2751.9|2759.6|2753.6|2757.9|2751.9|29
1607344800000|2020-12-07 12:40:00|2758.1|2752.1|2757.1|2751.1|2758.1|2752.1|2755.6|2749.6|30
1607345100000|2020-12-07 12:45:00|2756.9|2750.9|2754.9|2748.9|2757.1|2751.1|2754.4|2748.4|41
1607345400000|2020-12-07 12:50:00|2754.4|2748.4|2760.4|2754.4|2761.6|2755.6|2754.4|2748.4|104
1607345700000|2020-12-07 12:55:00|2760.1|2754.1|2762.6|2756.6|2764.6|2758.6|2758.9|2752.9|78
1607346000000|2020-12-07 13:00:00|2762.1|2756.1|2766.4|2760.4|2770.1|2764.1|2761.9|2755.9|229
1607346300000|2020-12-07 13:05:00|2766.6|2760.6|2767.6|2761.6|2771.4|2765.4|2763.9|2757.9|142
1607346600000|2020-12-07 13:10:00|2768.1|2762.1|2770.6|2764.6|2771.9|2765.9|2766.4|2760.4|133
1607346900000|2020-12-07 13:15:00|2770.4|2764.4|2774.6|2768.6|2775.9|2769.9|2770.4|2764.4|171
1607347200000|2020-12-07 13:20:00|2774.4|2768.4|2775.6|2769.6|2776.9|2770.9|2773.4|2767.4|142
1607347500000|2020-12-07 13:25:00|2775.4|2769.4|2777.6|2771.6|2779.4|2773.4|2774.4|2768.4|98
1607347800000|2020-12-07 13:30:00|2777.4|2771.4|2779.1|2773.1|2780.6|2774.6|2775.6|2769.6|155
1607348100000|2020-12-07 13:35:00|2779.4|2773.4|2782.9|2776.9|2783.9|2777.9|2778.6|2772.6|113
1607348400000|2020-12-07 13:40:00|2783.1|2777.1|2779.4|2773.4|2784.4|2778.4|2779.4|2773.4|95
1607348700000|2020-12-07 13:45:00|2779.1|2773.1|2776.4|2770.4|2779.4|2773.4|2772.1|2766.1|94
1607349000000|2020-12-07 13:50:00|2775.6|2769.6|2775.1|2769.1|2779.6|2773.6|2774.9|2768.9|100
1607349300000|2020-12-07 13:55:00|2775.4|2769.4|2785.1|2779.1|2785.1|2779.1|2775.4|2769.4|75
1607349600000|2020-12-07 14:00:00|2787.1|2781.1|2782.6|2776.6|2787.9|2781.9|2780.6|2774.6|156
1607349900000|2020-12-07 14:05:00|2782.4|2776.4|2783.1|2777.1|2786.4|2780.4|2780.6|2774.6|110
1607350200000|2020-12-07 14:10:00|2783.4|2777.4|2784.9|2778.9|2786.4|2780.4|2783.4|2777.4|64
1607350500000|2020-12-07 14:15:00|2785.1|2779.1|2783.6|2777.6|2786.6|2780.6|2783.4|2777.4|83
1607350800000|2020-12-07 14:20:00|2783.4|2777.4|2790.6|2784.6|2793.4|2787.4|2783.1|2777.1|130
1607351100000|2020-12-07 14:25:00|2790.4|2784.4|2797.1|2791.1|2801.6|2795.6|2790.4|2784.4|137
1607351400000|2020-12-07 14:30:00|2796.6|2790.6|2795.4|2789.4|2797.4|2791.4|2794.6|2788.6|85
1607351700000|2020-12-07 14:35:00|2794.4|2788.4|2797.4|2791.4|2798.4|2792.4|2793.6|2787.6|83
1607352000000|2020-12-07 14:40:00|2797.6|2791.6|2797.6|2791.6|2798.1|2792.1|2795.9|2789.9|58
1607352300000|2020-12-07 14:45:00|2797.9|2791.9|2799.1|2793.1|2799.6|2793.6|2794.4|2788.4|76
1607352600000|2020-12-07 14:50:00|2799.4|2793.4|2803.1|2797.1|2807.1|2801.1|2799.4|2793.4|145
1607352900000|2020-12-07 14:55:00|2803.4|2797.4|2799.6|2793.6|2803.4|2797.4|2797.1|2791.1|155
1607353200000|2020-12-07 15:00:00|2799.9|2793.9|2794.6|2788.6|2801.9|2795.9|2793.1|2787.1|153
1607353500000|2020-12-07 15:05:00|2794.9|2788.9|2797.6|2791.6|2799.4|2793.4|2794.9|2788.9|92
1607353800000|2020-12-07 15:10:00|2797.4|2791.4|2800.9|2794.9|2801.6|2795.6|2796.9|2790.9|70
1607354100000|2020-12-07 15:15:00|2800.6|2794.6|2802.1|2796.1|2802.4|2796.4|2798.6|2792.6|75
1607354400000|2020-12-07 15:20:00|2802.4|2796.4|2802.4|2796.4|2805.4|2799.4|2801.6|2795.6|87
1607354700000|2020-12-07 15:25:00|2802.6|2796.6|2803.4|2797.4|2804.9|2798.9|2801.9|2795.9|60
1607355000000|2020-12-07 15:30:00|2803.6|2797.6|2799.4|2793.4|2804.4|2798.4|2796.9|2790.9|104
1607355300000|2020-12-07 15:35:00|2799.6|2793.6|2801.9|2795.9|2803.9|2797.9|2799.4|2793.4|61
1607355600000|2020-12-07 15:40:00|2802.1|2796.1|2801.1|2795.1|2805.1|2799.1|2799.4|2793.4|79
1607355900000|2020-12-07 15:45:00|2800.6|2794.6|2799.4|2793.4|2801.9|2795.9|2797.9|2791.9|99
1607356200000|2020-12-07 15:50:00|2798.6|2792.6|2792.4|2786.4|2798.6|2792.6|2787.9|2781.9|195
1607356500000|2020-12-07 15:55:00|2792.6|2786.6|2790.9|2784.9|2792.9|2786.9|2787.1|2781.1|201
1607356800000|2020-12-07 16:00:00|2791.1|2785.1|2794.1|2788.1|2795.6|2789.6|2791.1|2785.1|61
1607357100000|2020-12-07 16:05:00|2794.4|2788.4|2792.6|2786.6|2794.4|2788.4|2791.1|2785.1|60
1607357400000|2020-12-07 16:10:00|2792.9|2786.9|2795.4|2789.4|2795.4|2789.4|2792.1|2786.1|72
1607357700000|2020-12-07 16:15:00|2795.6|2789.6|2793.9|2787.9|2796.4|2790.4|2793.4|2787.4|105
1607358000000|2020-12-07 16:20:00|2793.4|2787.4|2791.4|2785.4|2794.1|2788.1|2791.1|2785.1|41
1607358300000|2020-12-07 16:25:00|2791.6|2785.6|2792.6|2786.6|2793.9|2787.9|2790.9|2784.9|44
1607358600000|2020-12-07 16:30:00|2792.9|2786.9|2792.9|2786.9|2795.6|2789.6|2792.9|2786.9|51
1607358900000|2020-12-07 16:35:00|2792.6|2786.6|2794.4|2788.4|2794.6|2788.6|2792.4|2786.4|76
1607359200000|2020-12-07 16:40:00|2794.1|2788.1|2796.4|2790.4|2796.4|2790.4|2793.6|2787.6|56
1607359500000|2020-12-07 16:45:00|2796.1|2790.1|2794.9|2788.9|2796.4|2790.4|2793.9|2787.9|26
1607359800000|2020-12-07 16:50:00|2795.1|2789.1|2796.4|2790.4|2796.4|2790.4|2794.6|2788.6|16
1607360100000|2020-12-07 16:55:00|2796.1|2790.1|2796.6|2790.6|2797.1|2791.1|2794.6|2788.6|51
1607360400000|2020-12-07 17:00:00|2796.4|2790.4|2794.6|2788.6|2796.4|2790.4|2794.1|2788.1|15
1607360700000|2020-12-07 17:05:00|2794.9|2788.9|2798.6|2792.6|2798.6|2792.6|2794.1|2788.1|17
1607361000000|2020-12-07 17:10:00|2798.4|2792.4|2799.1|2793.1|2799.6|2793.6|2798.1|2792.1|11
1607361300000|2020-12-07 17:15:00|2799.4|2793.4|2800.1|2794.1|2800.1|2794.1|2799.4|2793.4|6
1607361600000|2020-12-07 17:20:00|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|10
1607361900000|2020-12-07 17:25:00|2799.6|2793.6|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|2
1607362200000|2020-12-07 17:30:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2799.4|2793.4|4
1607362500000|2020-12-07 17:35:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1607362800000|2020-12-07 17:40:00|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|1
1607363100000|2020-12-07 17:45:00|2799.9|2793.9|2800.4|2794.4|2800.4|2794.4|2799.9|2793.9|3
1607363400000|2020-12-07 17:50:00|2800.1|2794.1|2802.1|2796.1|2802.1|2796.1|2800.1|2794.1|12
1607363700000|2020-12-07 17:55:00|2802.3|2796.3|2804.1|2798.1|2804.1|2798.1|2802.3|2796.3|16
1607389200000|2020-12-08 01:00:00|2796.4|2790.4|2792.4|2786.4|2796.6|2790.6|2788.1|2782.1|78
1607389500000|2020-12-08 01:05:00|2792.6|2786.6|2793.6|2787.6|2794.6|2788.6|2790.9|2784.9|99
1607389800000|2020-12-08 01:10:00|2793.9|2787.9|2793.4|2787.4|2797.9|2791.9|2793.1|2787.1|80
1607390100000|2020-12-08 01:15:00|2793.6|2787.6|2795.1|2789.1|2796.9|2790.9|2790.1|2784.1|150
1607390400000|2020-12-08 01:20:00|2794.1|2788.1|2797.6|2791.6|2798.1|2792.1|2793.4|2787.4|76
1607390700000|2020-12-08 01:25:00|2797.4|2791.4|2797.1|2791.1|2798.9|2792.9|2796.6|2790.6|53
1607391000000|2020-12-08 01:30:00|2796.9|2790.9|2792.6|2786.6|2796.9|2790.9|2792.1|2786.1|118
1607391300000|2020-12-08 01:35:00|2792.4|2786.4|2795.1|2789.1|2796.1|2790.1|2792.4|2786.4|55
1607391600000|2020-12-08 01:40:00|2794.9|2788.9|2791.4|2785.4|2794.9|2788.9|2789.9|2783.9|68
1607391900000|2020-12-08 01:45:00|2791.6|2785.6|2793.6|2787.6|2795.1|2789.1|2791.4|2785.4|42
1607392200000|2020-12-08 01:50:00|2793.4|2787.4|2788.9|2782.9|2794.1|2788.1|2788.9|2782.9|66
1607392500000|2020-12-08 01:55:00|2788.6|2782.6|2790.4|2784.4|2791.9|2785.9|2788.1|2782.1|54
1607392800000|2020-12-08 02:00:00|2790.6|2784.6|2790.6|2784.6|2791.9|2785.9|2788.4|2782.4|53
1607393100000|2020-12-08 02:05:00|2789.6|2783.6|2791.6|2785.6|2792.4|2786.4|2789.6|2783.6|53
1607393400000|2020-12-08 02:10:00|2791.9|2785.9|2790.4|2784.4|2792.6|2786.6|2788.4|2782.4|45
1607393700000|2020-12-08 02:15:00|2791.1|2785.1|2793.1|2787.1|2793.1|2787.1|2791.1|2785.1|8
1607394000000|2020-12-08 02:20:00|2793.6|2787.6|2794.4|2788.4|2794.4|2788.4|2793.6|2787.6|3
1607394600000|2020-12-08 02:30:00|2794.1|2788.1|2788.4|2782.4|2794.1|2788.1|2786.9|2780.9|83
1607394900000|2020-12-08 02:35:00|2788.1|2782.1|2790.1|2784.1|2791.6|2785.6|2787.4|2781.4|35
1607395200000|2020-12-08 02:40:00|2789.9|2783.9|2790.4|2784.4|2790.4|2784.4|2789.1|2783.1|15
1607395500000|2020-12-08 02:45:00|2790.6|2784.6|2793.1|2787.1|2793.1|2787.1|2790.4|2784.4|13
1607395800000|2020-12-08 02:50:00|2794.1|2788.1|2795.4|2789.4|2795.6|2789.6|2791.9|2785.9|39
1607396100000|2020-12-08 02:55:00|2795.1|2789.1|2797.6|2791.6|2797.6|2791.6|2795.1|2789.1|10
1607396400000|2020-12-08 03:00:00|2797.4|2791.4|2794.6|2788.6|2797.4|2791.4|2794.6|2788.6|6
1607396700000|2020-12-08 03:05:00|2794.4|2788.4|2795.4|2789.4|2795.4|2789.4|2793.9|2787.9|11
1607397000000|2020-12-08 03:10:00|2795.1|2789.1|2795.9|2789.9|2796.1|2790.1|2792.9|2786.9|35
1607397300000|2020-12-08 03:15:00|2796.1|2790.1|2795.6|2789.6|2796.1|2790.1|2793.4|2787.4|38
1607397600000|2020-12-08 03:20:00|2795.1|2789.1|2797.4|2791.4|2798.4|2792.4|2793.4|2787.4|60
1607397900000|2020-12-08 03:25:00|2797.1|2791.1|2799.4|2793.4|2799.4|2793.4|2795.9|2789.9|40
1607398200000|2020-12-08 03:30:00|2799.6|2793.6|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|3
1607398500000|2020-12-08 03:35:00|2799.4|2793.4|2800.6|2794.6|2800.9|2794.9|2799.4|2793.4|6
1607398800000|2020-12-08 03:40:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1607399100000|2020-12-08 03:45:00|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.9|2793.9|2
1607399700000|2020-12-08 03:55:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1607400300000|2020-12-08 04:05:00|2800.6|2794.6|2800.4|2794.4|2801.1|2795.1|2800.4|2794.4|5
1607400600000|2020-12-08 04:10:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.4|2793.4|3
1607401800000|2020-12-08 04:30:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1607402100000|2020-12-08 04:35:00|2799.1|2793.1|2799.9|2793.9|2799.9|2793.9|2799.1|2793.1|4
1607402400000|2020-12-08 04:40:00|2799.6|2793.6|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|2
1607403600000|2020-12-08 05:00:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1607403900000|2020-12-08 05:05:00|2800.4|2794.4|2800.4|2794.4|2800.6|2794.6|2800.4|2794.4|3
1607404200000|2020-12-08 05:10:00|2800.6|2794.6|2801.9|2795.9|2801.9|2795.9|2800.6|2794.6|5
1607404500000|2020-12-08 05:15:00|2801.6|2795.6|2801.4|2795.4|2801.6|2795.6|2801.1|2795.1|5
1607404800000|2020-12-08 05:20:00|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|1
1607405100000|2020-12-08 05:25:00|2801.4|2795.4|2801.9|2795.9|2801.9|2795.9|2801.4|2795.4|3
1607405400000|2020-12-08 05:30:00|2801.6|2795.6|2803.6|2797.6|2806.1|2800.1|2801.1|2795.1|65
1607405700000|2020-12-08 05:35:00|2803.4|2797.4|2801.9|2795.9|2803.6|2797.6|2801.6|2795.6|27
1607406000000|2020-12-08 05:40:00|2802.1|2796.1|2796.1|2790.1|2802.1|2796.1|2794.1|2788.1|90
1607406300000|2020-12-08 05:45:00|2795.9|2789.9|2795.6|2789.6|2797.4|2791.4|2793.4|2787.4|67
1607406600000|2020-12-08 05:50:00|2795.4|2789.4|2794.1|2788.1|2795.6|2789.6|2793.4|2787.4|80
1607406900000|2020-12-08 05:55:00|2794.4|2788.4|2798.1|2792.1|2798.4|2792.4|2794.4|2788.4|62
1607407200000|2020-12-08 06:00:00|2797.9|2791.9|2799.6|2793.6|2799.9|2793.9|2796.6|2790.6|33
1607407500000|2020-12-08 06:05:00|2799.9|2793.9|2798.6|2792.6|2800.6|2794.6|2797.6|2791.6|38
1607407800000|2020-12-08 06:10:00|2798.4|2792.4|2800.6|2794.6|2800.9|2794.9|2797.4|2791.4|27
1607408100000|2020-12-08 06:15:00|2800.4|2794.4|2801.4|2795.4|2801.6|2795.6|2800.4|2794.4|22
1607408400000|2020-12-08 06:20:00|2801.6|2795.6|2801.9|2795.9|2802.6|2796.6|2801.6|2795.6|13
1607408700000|2020-12-08 06:25:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2798.9|2792.9|37
1607409000000|2020-12-08 06:30:00|2801.4|2795.4|2802.6|2796.6|2803.9|2797.9|2801.4|2795.4|23
1607409300000|2020-12-08 06:35:00|2802.9|2796.9|2804.9|2798.9|2805.4|2799.4|2802.9|2796.9|35
1607409600000|2020-12-08 06:40:00|2804.6|2798.6|2798.9|2792.9|2804.6|2798.6|2798.4|2792.4|39
1607409900000|2020-12-08 06:45:00|2798.6|2792.6|2800.4|2794.4|2800.4|2794.4|2797.1|2791.1|31
1607410200000|2020-12-08 06:50:00|2800.6|2794.6|2800.1|2794.1|2800.6|2794.6|2798.6|2792.6|46
1607410500000|2020-12-08 06:55:00|2799.9|2793.9|2797.9|2791.9|2801.6|2795.6|2796.6|2790.6|66
1607410800000|2020-12-08 07:00:00|2799.4|2793.4|2799.6|2793.6|2802.1|2796.1|2799.4|2793.4|15
1607411100000|2020-12-08 07:05:00|2799.9|2793.9|2799.4|2793.4|2800.1|2794.1|2799.1|2793.1|12
1607411400000|2020-12-08 07:10:00|2799.6|2793.6|2800|2794|2800|2794|2799.6|2793.6|3
1607411700000|2020-12-08 07:15:00|2799.8|2793.8|2798.9|2792.9|2799.8|2793.8|2798.1|2792.1|19
1607412000000|2020-12-08 07:20:00|2798.5|2792.5|2798.8|2792.8|2798.8|2792.8|2798.5|2792.5|6
1607412300000|2020-12-08 07:25:00|2798.5|2792.5|2801.4|2795.4|2801.4|2795.4|2798.5|2792.5|5
1607412600000|2020-12-08 07:30:00|2801.8|2795.8|2803.5|2797.5|2803.8|2797.8|2801.8|2795.8|10
1607412900000|2020-12-08 07:35:00|2803.1|2797.1|2801.9|2795.9|2803.9|2797.9|2801.9|2795.9|6
1607413200000|2020-12-08 07:40:00|2801.6|2795.6|2801.4|2795.4|2802.1|2796.1|2801.1|2795.1|24
1607413500000|2020-12-08 07:45:00|2801.6|2795.6|2800.4|2794.4|2801.6|2795.6|2799.6|2793.6|14
1607413800000|2020-12-08 07:50:00|2800.6|2794.6|2802.9|2796.9|2803.1|2797.1|2800.6|2794.6|9
1607414100000|2020-12-08 07:55:00|2802.6|2796.6|2799.1|2793.1|2803.4|2797.4|2798.9|2792.9|15
1607414400000|2020-12-08 08:00:00|2798.9|2792.9|2801.4|2795.4|2804.9|2798.9|2798.9|2792.9|99
1607414700000|2020-12-08 08:05:00|2801.6|2795.6|2802.1|2796.1|2803.1|2797.1|2800.4|2794.4|70
1607415000000|2020-12-08 08:10:00|2801.9|2795.9|2805.1|2799.1|2805.9|2799.9|2799.9|2793.9|57
1607415300000|2020-12-08 08:15:00|2804.9|2798.9|2798.6|2792.6|2804.9|2798.9|2798.4|2792.4|45
1607415600000|2020-12-08 08:20:00|2798.9|2792.9|2802.1|2796.1|2802.1|2796.1|2797.1|2791.1|50
1607415900000|2020-12-08 08:25:00|2802.4|2796.4|2800.4|2794.4|2802.6|2796.6|2799.1|2793.1|44
1607416200000|2020-12-08 08:30:00|2800.1|2794.1|2799.6|2793.6|2800.4|2794.4|2798.6|2792.6|54
1607416500000|2020-12-08 08:35:00|2799.9|2793.9|2799.4|2793.4|2801.4|2795.4|2798.6|2792.6|26
1607416800000|2020-12-08 08:40:00|2799.1|2793.1|2798.9|2792.9|2799.1|2793.1|2796.9|2790.9|27
1607417100000|2020-12-08 08:45:00|2798.6|2792.6|2799.9|2793.9|2800.4|2794.4|2798.1|2792.1|32
1607417400000|2020-12-08 08:50:00|2799.6|2793.6|2800.4|2794.4|2800.6|2794.6|2798.6|2792.6|20
1607417700000|2020-12-08 08:55:00|2800.6|2794.6|2801.6|2795.6|2801.6|2795.6|2800.4|2794.4|14
1607418000000|2020-12-08 09:00:00|2801.9|2795.9|2803.1|2797.1|2804.4|2798.4|2801.9|2795.9|37
1607418300000|2020-12-08 09:05:00|2802.9|2796.9|2804.6|2798.6|2805.6|2799.6|2801.1|2795.1|55
1607418600000|2020-12-08 09:10:00|2804.4|2798.4|2802.4|2796.4|2804.9|2798.9|2801.6|2795.6|32
1607418900000|2020-12-08 09:15:00|2802.6|2796.6|2799.6|2793.6|2802.9|2796.9|2799.6|2793.6|42
1607419200000|2020-12-08 09:20:00|2799.9|2793.9|2801.9|2795.9|2801.9|2795.9|2798.6|2792.6|26
1607419500000|2020-12-08 09:25:00|2801.6|2795.6|2797.4|2791.4|2801.6|2795.6|2796.9|2790.9|34
1607419800000|2020-12-08 09:30:00|2797.6|2791.6|2796.6|2790.6|2798.6|2792.6|2796.4|2790.4|40
1607420100000|2020-12-08 09:35:00|2796.4|2790.4|2794.9|2788.9|2796.4|2790.4|2794.4|2788.4|53
1607420400000|2020-12-08 09:40:00|2795.1|2789.1|2790|2784|2795.4|2789.4|2789|2783|73
1607420700000|2020-12-08 09:45:00|2789.8|2783.8|2790|2784|2791|2785|2789|2783|45
1607421000000|2020-12-08 09:50:00|2789.8|2783.8|2786.3|2780.3|2790.1|2784.1|2786|2780|56
1607421300000|2020-12-08 09:55:00|2786.8|2780.8|2785.8|2779.8|2787.3|2781.3|2783.6|2777.6|48
1607421600000|2020-12-08 10:00:00|2786|2780|2786|2780|2788|2782|2786|2780|34
1607421900000|2020-12-08 10:05:00|2785.8|2779.8|2786|2780|2787.3|2781.3|2784.8|2778.8|37
1607422200000|2020-12-08 10:10:00|2785|2779|2785.5|2779.5|2786.3|2780.3|2785|2779|10
1607422500000|2020-12-08 10:15:00|2785.3|2779.3|2787.3|2781.3|2788.3|2782.3|2785|2779|31
1607422800000|2020-12-08 10:20:00|2787.5|2781.5|2790.3|2784.3|2790.3|2784.3|2786.8|2780.8|19
1607423100000|2020-12-08 10:25:00|2790|2784|2793|2787|2793|2787|2788|2782|35
1607423400000|2020-12-08 10:30:00|2792.3|2786.3|2789.3|2783.3|2792.5|2786.5|2788.3|2782.3|47
1607423700000|2020-12-08 10:35:00|2789.5|2783.5|2793.1|2787.1|2793.5|2787.5|2789.5|2783.5|18
1607424000000|2020-12-08 10:40:00|2794.4|2788.4|2795.9|2789.9|2796.1|2790.1|2794.1|2788.1|28
1607424300000|2020-12-08 10:45:00|2795.6|2789.6|2796.6|2790.6|2797.1|2791.1|2794.6|2788.6|30
1607424600000|2020-12-08 10:50:00|2796.9|2790.9|2792.6|2786.6|2797.1|2791.1|2792.6|2786.6|21
1607424900000|2020-12-08 10:55:00|2792.9|2786.9|2795.1|2789.1|2795.1|2789.1|2792.1|2786.1|18
1607425200000|2020-12-08 11:00:00|2795.4|2789.4|2792.6|2786.6|2795.6|2789.6|2791.9|2785.9|25
1607425500000|2020-12-08 11:05:00|2792.9|2786.9|2790.6|2784.6|2793.9|2787.9|2790.6|2784.6|12
1607425800000|2020-12-08 11:10:00|2790.4|2784.4|2793.4|2787.4|2793.9|2787.9|2790.4|2784.4|22
1607426100000|2020-12-08 11:15:00|2792.9|2786.9|2792.1|2786.1|2793.9|2787.9|2791.9|2785.9|27
1607426400000|2020-12-08 11:20:00|2791.9|2785.9|2792.1|2786.1|2792.9|2786.9|2791.6|2785.6|18
1607426700000|2020-12-08 11:25:00|2791.9|2785.9|2792.4|2786.4|2794.1|2788.1|2791.1|2785.1|27
1607427000000|2020-12-08 11:30:00|2792.1|2786.1|2791.4|2785.4|2792.1|2786.1|2790.6|2784.6|23
1607427300000|2020-12-08 11:35:00|2791.6|2785.6|2792.6|2786.6|2793.1|2787.1|2790.6|2784.6|16
1607427600000|2020-12-08 11:40:00|2792.4|2786.4|2791.4|2785.4|2792.6|2786.6|2790.6|2784.6|47
1607427900000|2020-12-08 11:45:00|2791.1|2785.1|2790.1|2784.1|2791.9|2785.9|2790.1|2784.1|30
1607428200000|2020-12-08 11:50:00|2790.4|2784.4|2795.4|2789.4|2795.4|2789.4|2790.4|2784.4|30
1607428500000|2020-12-08 11:55:00|2795.1|2789.1|2794.9|2788.9|2796.4|2790.4|2794.6|2788.6|17
1607428800000|2020-12-08 12:00:00|2795.4|2789.4|2795.4|2789.4|2796.9|2790.9|2795.4|2789.4|49
1607429100000|2020-12-08 12:05:00|2795.6|2789.6|2795.4|2789.4|2796.4|2790.4|2794.9|2788.9|17
1607429400000|2020-12-08 12:10:00|2794.9|2788.9|2791.9|2785.9|2795.1|2789.1|2790.6|2784.6|24
1607429700000|2020-12-08 12:15:00|2792.4|2786.4|2796.1|2790.1|2796.1|2790.1|2792.4|2786.4|24
1607430000000|2020-12-08 12:20:00|2796.4|2790.4|2791.6|2785.6|2796.9|2790.9|2791.6|2785.6|32
1607430300000|2020-12-08 12:25:00|2791.9|2785.9|2792.1|2786.1|2793.1|2787.1|2791.6|2785.6|22
1607430600000|2020-12-08 12:30:00|2791.6|2785.6|2793.6|2787.6|2794.4|2788.4|2791.1|2785.1|33
1607430900000|2020-12-08 12:35:00|2793.9|2787.9|2795.1|2789.1|2795.1|2789.1|2792.9|2786.9|28
1607431200000|2020-12-08 12:40:00|2794.4|2788.4|2795.1|2789.1|2795.4|2789.4|2793.9|2787.9|10
1607431500000|2020-12-08 12:45:00|2795.4|2789.4|2795.1|2789.1|2797.1|2791.1|2794.1|2788.1|63
1607431800000|2020-12-08 12:50:00|2795.6|2789.6|2793.9|2787.9|2797.9|2791.9|2790.9|2784.9|177
1607432100000|2020-12-08 12:55:00|2794.6|2788.6|2797.6|2791.6|2797.6|2791.6|2793.1|2787.1|50
1607432400000|2020-12-08 13:00:00|2797.4|2791.4|2801.4|2795.4|2803.9|2797.9|2797.4|2791.4|135
1607432700000|2020-12-08 13:05:00|2800.9|2794.9|2796.1|2790.1|2800.9|2794.9|2792.9|2786.9|208
1607433000000|2020-12-08 13:10:00|2795.4|2789.4|2786.4|2780.4|2795.6|2789.6|2785.6|2779.6|199
1607433300000|2020-12-08 13:15:00|2786.1|2780.1|2790.6|2784.6|2791.9|2785.9|2786.1|2780.1|143
1607433600000|2020-12-08 13:20:00|2790.4|2784.4|2795.4|2789.4|2796.6|2790.6|2790.1|2784.1|143
1607433900000|2020-12-08 13:25:00|2795.1|2789.1|2798.9|2792.9|2798.9|2792.9|2794.1|2788.1|104
1607434200000|2020-12-08 13:30:00|2798.6|2792.6|2796.1|2790.1|2798.6|2792.6|2794.9|2788.9|158
1607434500000|2020-12-08 13:35:00|2796.4|2790.4|2801.6|2795.6|2802.4|2796.4|2796.4|2790.4|101
1607434800000|2020-12-08 13:40:00|2801.4|2795.4|2800.1|2794.1|2802.1|2796.1|2798.9|2792.9|68
1607435100000|2020-12-08 13:45:00|2799.9|2793.9|2803.6|2797.6|2803.9|2797.9|2798.6|2792.6|86
1607435400000|2020-12-08 13:50:00|2803.9|2797.9|2804.1|2798.1|2805.9|2799.9|2803.6|2797.6|70
1607435700000|2020-12-08 13:55:00|2804.4|2798.4|2803.9|2797.9|2805.1|2799.1|2802.4|2796.4|77
1607436000000|2020-12-08 14:00:00|2804.1|2798.1|2804.1|2798.1|2805.6|2799.6|2802.1|2796.1|87
1607436300000|2020-12-08 14:05:00|2803.9|2797.9|2803.6|2797.6|2804.4|2798.4|2801.1|2795.1|59
1607436600000|2020-12-08 14:10:00|2803.4|2797.4|2803.9|2797.9|2805.6|2799.6|2803.1|2797.1|67
1607436900000|2020-12-08 14:15:00|2804.1|2798.1|2803.6|2797.6|2805.9|2799.9|2803.4|2797.4|64
1607437200000|2020-12-08 14:20:00|2803.9|2797.9|2805.6|2799.6|2806.4|2800.4|2803.6|2797.6|50
1607437500000|2020-12-08 14:25:00|2805.9|2799.9|2804.9|2798.9|2806.9|2800.9|2803.6|2797.6|38
1607437800000|2020-12-08 14:30:00|2804.6|2798.6|2809.9|2803.9|2809.9|2803.9|2803.4|2797.4|96
1607438100000|2020-12-08 14:35:00|2809.4|2803.4|2804.1|2798.1|2810.9|2804.9|2803.4|2797.4|127
1607438400000|2020-12-08 14:40:00|2804.4|2798.4|2803.1|2797.1|2805.9|2799.9|2803.1|2797.1|77
1607438700000|2020-12-08 14:45:00|2802.9|2796.9|2800.6|2794.6|2804.4|2798.4|2799.9|2793.9|55
1607439000000|2020-12-08 14:50:00|2799.9|2793.9|2795.1|2789.1|2800.4|2794.4|2793.6|2787.6|106
1607439300000|2020-12-08 14:55:00|2794.9|2788.9|2795.1|2789.1|2795.4|2789.4|2789.9|2783.9|116
1607439600000|2020-12-08 15:00:00|2795.4|2789.4|2793.9|2787.9|2800.4|2794.4|2792.1|2786.1|120
1607439900000|2020-12-08 15:05:00|2794.1|2788.1|2797.4|2791.4|2799.9|2793.9|2793.4|2787.4|74
1607440200000|2020-12-08 15:10:00|2797.6|2791.6|2796.4|2790.4|2798.1|2792.1|2794.6|2788.6|56
1607440500000|2020-12-08 15:15:00|2796.1|2790.1|2793.9|2787.9|2796.6|2790.6|2793.1|2787.1|39
1607440800000|2020-12-08 15:20:00|2793.6|2787.6|2793.6|2787.6|2794.6|2788.6|2793.4|2787.4|22
1607441100000|2020-12-08 15:25:00|2793.9|2787.9|2795.6|2789.6|2797.4|2791.4|2792.6|2786.6|89
1607441400000|2020-12-08 15:30:00|2795.4|2789.4|2793.9|2787.9|2796.1|2790.1|2793.9|2787.9|62
1607441700000|2020-12-08 15:35:00|2794.1|2788.1|2793.9|2787.9|2795.4|2789.4|2793.4|2787.4|73
1607442000000|2020-12-08 15:40:00|2794.1|2788.1|2792.9|2786.9|2794.4|2788.4|2790.4|2784.4|57
1607442300000|2020-12-08 15:45:00|2792.6|2786.6|2792.9|2786.9|2794.6|2788.6|2790.4|2784.4|78
1607442600000|2020-12-08 15:50:00|2792.4|2786.4|2790.4|2784.4|2792.6|2786.6|2786.4|2780.4|97
1607442900000|2020-12-08 15:55:00|2790.6|2784.6|2805.1|2799.1|2807.4|2801.4|2790.4|2784.4|257
1607443200000|2020-12-08 16:00:00|2805.4|2799.4|2808.6|2802.6|2809.1|2803.1|2804.4|2798.4|160
1607443500000|2020-12-08 16:05:00|2808.4|2802.4|2809.9|2803.9|2810.4|2804.4|2807.9|2801.9|106
1607443800000|2020-12-08 16:10:00|2810.1|2804.1|2805.6|2799.6|2811.9|2805.9|2805.6|2799.6|86
1607444100000|2020-12-08 16:15:00|2805.9|2799.9|2807.1|2801.1|2809.4|2803.4|2805.4|2799.4|48
1607444400000|2020-12-08 16:20:00|2806.9|2800.9|2809.4|2803.4|2809.4|2803.4|2806.4|2800.4|42
1607444700000|2020-12-08 16:25:00|2809.1|2803.1|2807.1|2801.1|2810.6|2804.6|2807.1|2801.1|28
1607445000000|2020-12-08 16:30:00|2807.4|2801.4|2809.6|2803.6|2809.9|2803.9|2807.1|2801.1|41
1607445300000|2020-12-08 16:35:00|2810.1|2804.1|2809.1|2803.1|2810.6|2804.6|2807.1|2801.1|57
1607445600000|2020-12-08 16:40:00|2808.6|2802.6|2807.1|2801.1|2808.6|2802.6|2805.9|2799.9|54
1607445900000|2020-12-08 16:45:00|2807.4|2801.4|2807.4|2801.4|2807.9|2801.9|2806.9|2800.9|15
1607446200000|2020-12-08 16:50:00|2807.1|2801.1|2807.4|2801.4|2809.1|2803.1|2807.1|2801.1|14
1607446500000|2020-12-08 16:55:00|2807.6|2801.6|2809.9|2803.9|2810.4|2804.4|2807.6|2801.6|35
1607446800000|2020-12-08 17:00:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2808.6|2802.6|7
1607447100000|2020-12-08 17:05:00|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|4
1607447400000|2020-12-08 17:10:00|2809.1|2803.1|2808.6|2802.6|2809.1|2803.1|2807.6|2801.6|12
1607447700000|2020-12-08 17:15:00|2808.9|2802.9|2808.9|2802.9|2809.1|2803.1|2808.6|2802.6|5
1607448300000|2020-12-08 17:25:00|2809.1|2803.1|2809.4|2803.4|2809.6|2803.6|2809.1|2803.1|4
1607448600000|2020-12-08 17:30:00|2809.6|2803.6|2809.1|2803.1|2809.6|2803.6|2809.1|2803.1|5
1607448900000|2020-12-08 17:35:00|2808.9|2802.9|2810.1|2804.1|2810.1|2804.1|2808.4|2802.4|9
1607449200000|2020-12-08 17:40:00|2809.9|2803.9|2810.1|2804.1|2810.1|2804.1|2809.9|2803.9|2
1607449500000|2020-12-08 17:45:00|2809.4|2803.4|2810.1|2804.1|2810.1|2804.1|2809.4|2803.4|3
1607450100000|2020-12-08 17:55:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1607475600000|2020-12-09 01:00:00|2819.6|2813.6|2821.6|2815.6|2822.6|2816.6|2817.6|2811.6|29
1607475900000|2020-12-09 01:05:00|2821.9|2815.9|2824.1|2818.1|2825.4|2819.4|2821.9|2815.9|45
1607476200000|2020-12-09 01:10:00|2823.9|2817.9|2823.9|2817.9|2824.4|2818.4|2822.4|2816.4|23
1607476500000|2020-12-09 01:15:00|2824.1|2818.1|2815.6|2809.6|2824.1|2818.1|2814.4|2808.4|65
1607476800000|2020-12-09 01:20:00|2815.9|2809.9|2814.9|2808.9|2817.6|2811.6|2814.9|2808.9|28
1607477100000|2020-12-09 01:25:00|2815.6|2809.6|2808.9|2802.9|2815.6|2809.6|2808.6|2802.6|81
1607477400000|2020-12-09 01:30:00|2809.1|2803.1|2807.9|2801.9|2810.6|2804.6|2806.4|2800.4|79
1607477700000|2020-12-09 01:35:00|2808.6|2802.6|2810.6|2804.6|2812.6|2806.6|2807.6|2801.6|102
1607478000000|2020-12-09 01:40:00|2810.4|2804.4|2814.1|2808.1|2814.1|2808.1|2810.4|2804.4|78
1607478300000|2020-12-09 01:45:00|2814.6|2808.6|2822.4|2816.4|2822.4|2816.4|2813.6|2807.6|60
1607478600000|2020-12-09 01:50:00|2822.6|2816.6|2825.9|2819.9|2826.1|2820.1|2822.4|2816.4|64
1607478900000|2020-12-09 01:55:00|2826.1|2820.1|2819.1|2813.1|2827.6|2821.6|2819.1|2813.1|183
1607479200000|2020-12-09 02:00:00|2819.4|2813.4|2823.1|2817.1|2825.1|2819.1|2818.4|2812.4|43
1607479500000|2020-12-09 02:05:00|2823.4|2817.4|2823.1|2817.1|2825.9|2819.9|2822.6|2816.6|35
1607479800000|2020-12-09 02:10:00|2823.4|2817.4|2825.1|2819.1|2825.4|2819.4|2822.9|2816.9|24
1607480100000|2020-12-09 02:15:00|2824.9|2818.9|2823.6|2817.6|2824.9|2818.9|2823.6|2817.6|8
1607480400000|2020-12-09 02:20:00|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|2
1607480700000|2020-12-09 02:25:00|2823.9|2817.9|2824.1|2818.1|2824.4|2818.4|2823.6|2817.6|6
1607481000000|2020-12-09 02:30:00|2824.4|2818.4|2827.1|2821.1|2827.9|2821.9|2824.1|2818.1|34
1607481300000|2020-12-09 02:35:00|2826.9|2820.9|2827.6|2821.6|2829.9|2823.9|2825.6|2819.6|32
1607481600000|2020-12-09 02:40:00|2826.9|2820.9|2826.4|2820.4|2826.9|2820.9|2824.4|2818.4|21
1607481900000|2020-12-09 02:45:00|2826.1|2820.1|2827.6|2821.6|2827.9|2821.9|2825.1|2819.1|24
1607482200000|2020-12-09 02:50:00|2827.4|2821.4|2828.9|2822.9|2829.1|2823.1|2826.9|2820.9|25
1607482500000|2020-12-09 02:55:00|2829.1|2823.1|2835.6|2829.6|2836.6|2830.6|2828.1|2822.1|115
1607482800000|2020-12-09 03:00:00|2835.9|2829.9|2838.4|2832.4|2839.1|2833.1|2835.1|2829.1|134
1607483100000|2020-12-09 03:05:00|2838.6|2832.6|2839.6|2833.6|2841.6|2835.6|2837.1|2831.1|85
1607483400000|2020-12-09 03:10:00|2840.4|2834.4|2840.6|2834.6|2841.4|2835.4|2840.1|2834.1|51
1607483700000|2020-12-09 03:15:00|2840.9|2834.9|2840.1|2834.1|2841.4|2835.4|2839.1|2833.1|44
1607484000000|2020-12-09 03:20:00|2839.4|2833.4|2838.4|2832.4|2840.6|2834.6|2837.4|2831.4|44
1607484300000|2020-12-09 03:25:00|2838.6|2832.6|2841.4|2835.4|2843.6|2837.6|2838.4|2832.4|74
1607484600000|2020-12-09 03:30:00|2841.1|2835.1|2839.6|2833.6|2841.1|2835.1|2838.4|2832.4|24
1607484900000|2020-12-09 03:35:00|2840.1|2834.1|2840.1|2834.1|2840.9|2834.9|2838.4|2832.4|28
1607485200000|2020-12-09 03:40:00|2839.9|2833.9|2839.1|2833.1|2839.9|2833.9|2838.4|2832.4|18
1607485500000|2020-12-09 03:45:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|17
1607485800000|2020-12-09 03:50:00|2838.9|2832.9|2840.4|2834.4|2841.4|2835.4|2838.9|2832.9|12
1607486100000|2020-12-09 03:55:00|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1607486700000|2020-12-09 04:05:00|2839.9|2833.9|2840.9|2834.9|2841.1|2835.1|2839.4|2833.4|8
1607487000000|2020-12-09 04:10:00|2841.4|2835.4|2840.6|2834.6|2841.6|2835.6|2840.6|2834.6|8
1607487300000|2020-12-09 04:15:00|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1607487600000|2020-12-09 04:20:00|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|6
1607487900000|2020-12-09 04:25:00|2840.9|2834.9|2842.4|2836.4|2842.4|2836.4|2840.1|2834.1|9
1607488200000|2020-12-09 04:30:00|2843.1|2837.1|2842.6|2836.6|2843.6|2837.6|2842.1|2836.1|10
1607488500000|2020-12-09 04:35:00|2842.1|2836.1|2843.4|2837.4|2844.6|2838.6|2842.1|2836.1|9
1607488800000|2020-12-09 04:40:00|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|7
1607489100000|2020-12-09 04:45:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1607489400000|2020-12-09 04:50:00|2843.4|2837.4|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|3
1607489700000|2020-12-09 04:55:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|10
1607490000000|2020-12-09 05:00:00|2843.6|2837.6|2844.6|2838.6|2845.4|2839.4|2842.1|2836.1|23
1607490300000|2020-12-09 05:05:00|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.9|2837.9|7
1607490600000|2020-12-09 05:10:00|2844.1|2838.1|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|4
1607490900000|2020-12-09 05:15:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|3
1607491200000|2020-12-09 05:20:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2841.6|2835.6|9
1607491500000|2020-12-09 05:25:00|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.4|2835.4|7
1607491800000|2020-12-09 05:30:00|2844.1|2838.1|2848.6|2842.6|2849.1|2843.1|2844.1|2838.1|105
1607492100000|2020-12-09 05:35:00|2848.9|2842.9|2848.6|2842.6|2849.9|2843.9|2846.4|2840.4|48
1607492400000|2020-12-09 05:40:00|2848.9|2842.9|2845.1|2839.1|2849.4|2843.4|2844.1|2838.1|34
1607492700000|2020-12-09 05:45:00|2845.4|2839.4|2847.1|2841.1|2848.1|2842.1|2845.4|2839.4|35
1607493000000|2020-12-09 05:50:00|2847.4|2841.4|2847.1|2841.1|2849.6|2843.6|2845.9|2839.9|45
1607493300000|2020-12-09 05:55:00|2846.9|2840.9|2849.1|2843.1|2849.1|2843.1|2846.1|2840.1|63
1607493600000|2020-12-09 06:00:00|2848.6|2842.6|2846.9|2840.9|2850.1|2844.1|2846.6|2840.6|77
1607493900000|2020-12-09 06:05:00|2847.1|2841.1|2845.1|2839.1|2848.1|2842.1|2844.9|2838.9|63
1607494200000|2020-12-09 06:10:00|2844.6|2838.6|2844.6|2838.6|2846.6|2840.6|2841.9|2835.9|53
1607494500000|2020-12-09 06:15:00|2844.9|2838.9|2850.1|2844.1|2850.4|2844.4|2844.9|2838.9|45
1607494800000|2020-12-09 06:20:00|2850.4|2844.4|2852.1|2846.1|2852.1|2846.1|2849.6|2843.6|50
1607495100000|2020-12-09 06:25:00|2851.9|2845.9|2852.9|2846.9|2853.6|2847.6|2850.4|2844.4|66
1607495400000|2020-12-09 06:30:00|2853.1|2847.1|2853.6|2847.6|2854.4|2848.4|2852.6|2846.6|63
1607495700000|2020-12-09 06:35:00|2853.9|2847.9|2853.9|2847.9|2856.1|2850.1|2853.1|2847.1|39
1607496000000|2020-12-09 06:40:00|2853.6|2847.6|2843.6|2837.6|2853.6|2847.6|2842.6|2836.6|108
1607496300000|2020-12-09 06:45:00|2843.4|2837.4|2842.9|2836.9|2843.6|2837.6|2841.4|2835.4|50
1607496600000|2020-12-09 06:50:00|2841.9|2835.9|2836.1|2830.1|2843.4|2837.4|2835.6|2829.6|61
1607496900000|2020-12-09 06:55:00|2835.9|2829.9|2838.4|2832.4|2838.4|2832.4|2833.1|2827.1|44
1607497200000|2020-12-09 07:00:00|2837.9|2831.9|2843.4|2837.4|2843.4|2837.4|2837.9|2831.9|10
1607497500000|2020-12-09 07:05:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1607498100000|2020-12-09 07:15:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|4
1607498400000|2020-12-09 07:20:00|2844.6|2838.6|2841.6|2835.6|2844.6|2838.6|2841.6|2835.6|8
1607498700000|2020-12-09 07:25:00|2842.6|2836.6|2842.4|2836.4|2843.9|2837.9|2841.9|2835.9|15
1607499000000|2020-12-09 07:30:00|2842.1|2836.1|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|6
1607499300000|2020-12-09 07:35:00|2841.6|2835.6|2838.1|2832.1|2841.6|2835.6|2837.9|2831.9|15
1607499600000|2020-12-09 07:40:00|2838.4|2832.4|2839.4|2833.4|2839.6|2833.6|2838.4|2832.4|7
1607499900000|2020-12-09 07:45:00|2839.6|2833.6|2839.6|2833.6|2841.4|2835.4|2839.6|2833.6|17
1607500200000|2020-12-09 07:50:00|2839.4|2833.4|2840.9|2834.9|2841.1|2835.1|2838.6|2832.6|21
1607500500000|2020-12-09 07:55:00|2840.6|2834.6|2838.9|2832.9|2840.9|2834.9|2838.4|2832.4|9
1607500800000|2020-12-09 08:00:00|2838.6|2832.6|2847.6|2841.6|2848.9|2842.9|2838.6|2832.6|74
1607501100000|2020-12-09 08:05:00|2847.4|2841.4|2850.6|2844.6|2850.6|2844.6|2845.6|2839.6|36
1607501400000|2020-12-09 08:10:00|2850.9|2844.9|2849.9|2843.9|2852.4|2846.4|2847.4|2841.4|25
1607501700000|2020-12-09 08:15:00|2850.4|2844.4|2852.4|2846.4|2856.1|2850.1|2849.9|2843.9|72
1607502000000|2020-12-09 08:20:00|2852.1|2846.1|2850.1|2844.1|2852.1|2846.1|2849.1|2843.1|56
1607502300000|2020-12-09 08:25:00|2850.4|2844.4|2848.1|2842.1|2850.6|2844.6|2848.1|2842.1|33
1607502600000|2020-12-09 08:30:00|2848.4|2842.4|2848.6|2842.6|2849.1|2843.1|2845.9|2839.9|43
1607502900000|2020-12-09 08:35:00|2848.4|2842.4|2847.9|2841.9|2848.9|2842.9|2847.6|2841.6|23
1607503200000|2020-12-09 08:40:00|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2846.1|2840.1|22
1607503500000|2020-12-09 08:45:00|2847.4|2841.4|2849.6|2843.6|2852.9|2846.9|2847.1|2841.1|28
1607503800000|2020-12-09 08:50:00|2849.4|2843.4|2850.6|2844.6|2851.1|2845.1|2848.9|2842.9|29
1607504100000|2020-12-09 08:55:00|2850.9|2844.9|2856.6|2850.6|2857.1|2851.1|2850.4|2844.4|35
1607504400000|2020-12-09 09:00:00|2855.1|2849.1|2857.4|2851.4|2857.6|2851.6|2854.1|2848.1|21
1607504700000|2020-12-09 09:05:00|2857.1|2851.1|2856.1|2850.1|2861.1|2855.1|2855.4|2849.4|57
1607505000000|2020-12-09 09:10:00|2855.9|2849.9|2852.4|2846.4|2855.9|2849.9|2851.9|2845.9|31
1607505300000|2020-12-09 09:15:00|2852.6|2846.6|2855.9|2849.9|2856.1|2850.1|2852.6|2846.6|18
1607505600000|2020-12-09 09:20:00|2855.6|2849.6|2853.4|2847.4|2855.9|2849.9|2852.4|2846.4|22
1607505900000|2020-12-09 09:25:00|2853.1|2847.1|2851.4|2845.4|2853.6|2847.6|2850.4|2844.4|31
1607506200000|2020-12-09 09:30:00|2851.6|2845.6|2855.9|2849.9|2855.9|2849.9|2851.1|2845.1|36
1607506500000|2020-12-09 09:35:00|2856.1|2850.1|2852.4|2846.4|2857.6|2851.6|2852.4|2846.4|28
1607506800000|2020-12-09 09:40:00|2852.6|2846.6|2855.1|2849.1|2856.1|2850.1|2852.1|2846.1|29
1607507100000|2020-12-09 09:45:00|2855.4|2849.4|2855.1|2849.1|2855.6|2849.6|2853.6|2847.6|18
1607507400000|2020-12-09 09:50:00|2855.4|2849.4|2850.6|2844.6|2855.4|2849.4|2850.6|2844.6|49
1607507700000|2020-12-09 09:55:00|2850.9|2844.9|2854.6|2848.6|2854.6|2848.6|2850.9|2844.9|24
1607508000000|2020-12-09 10:00:00|2854.9|2848.9|2852.4|2846.4|2856.4|2850.4|2852.4|2846.4|13
1607508300000|2020-12-09 10:05:00|2852.1|2846.1|2851.1|2845.1|2852.1|2846.1|2851.1|2845.1|8
1607508600000|2020-12-09 10:10:00|2851.4|2845.4|2850.6|2844.6|2852.6|2846.6|2850.6|2844.6|18
1607508900000|2020-12-09 10:15:00|2850.4|2844.4|2852.1|2846.1|2852.6|2846.6|2849.6|2843.6|11
1607509200000|2020-12-09 10:20:00|2851.9|2845.9|2854.9|2848.9|2855.6|2849.6|2851.1|2845.1|22
1607509500000|2020-12-09 10:25:00|2855.1|2849.1|2855.4|2849.4|2856.6|2850.6|2854.4|2848.4|30
1607509800000|2020-12-09 10:30:00|2855.1|2849.1|2854.4|2848.4|2855.1|2849.1|2852.4|2846.4|37
1607510100000|2020-12-09 10:35:00|2853.9|2847.9|2851.4|2845.4|2854.4|2848.4|2851.4|2845.4|29
1607510400000|2020-12-09 10:40:00|2851.6|2845.6|2849.6|2843.6|2851.6|2845.6|2849.4|2843.4|12
1607510700000|2020-12-09 10:45:00|2849.4|2843.4|2844.6|2838.6|2849.6|2843.6|2844.6|2838.6|28
1607511000000|2020-12-09 10:50:00|2845.6|2839.6|2844.6|2838.6|2846.6|2840.6|2843.6|2837.6|22
1607511300000|2020-12-09 10:55:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1607511600000|2020-12-09 11:00:00|2845.4|2839.4|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|3
1607511900000|2020-12-09 11:05:00|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2845.4|2839.4|10
1607512200000|2020-12-09 11:10:00|2847.4|2841.4|2847.4|2841.4|2847.6|2841.6|2846.9|2840.9|5
1607512500000|2020-12-09 11:15:00|2847.1|2841.1|2847.6|2841.6|2847.9|2841.9|2846.9|2840.9|9
1607512800000|2020-12-09 11:20:00|2846.6|2840.6|2845.1|2839.1|2846.6|2840.6|2843.9|2837.9|13
1607513100000|2020-12-09 11:25:00|2845.4|2839.4|2847.1|2841.1|2847.6|2841.6|2845.4|2839.4|21
1607513400000|2020-12-09 11:30:00|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2845.1|2839.1|14
1607513700000|2020-12-09 11:35:00|2847.1|2841.1|2851.1|2845.1|2851.4|2845.4|2847.1|2841.1|25
1607514000000|2020-12-09 11:40:00|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2850.6|2844.6|23
1607514300000|2020-12-09 11:45:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|9
1607514600000|2020-12-09 11:50:00|2851.1|2845.1|2853.1|2847.1|2853.1|2847.1|2851.1|2845.1|16
1607514900000|2020-12-09 11:55:00|2853.4|2847.4|2855.1|2849.1|2855.4|2849.4|2853.4|2847.4|17
1607515200000|2020-12-09 12:00:00|2854.9|2848.9|2849.1|2843.1|2855.1|2849.1|2848.9|2842.9|31
1607515500000|2020-12-09 12:05:00|2849.4|2843.4|2851.1|2845.1|2852.1|2846.1|2849.1|2843.1|21
1607515800000|2020-12-09 12:10:00|2850.9|2844.9|2849.6|2843.6|2850.9|2844.9|2848.6|2842.6|23
1607516100000|2020-12-09 12:15:00|2848.9|2842.9|2850.6|2844.6|2850.6|2844.6|2848.9|2842.9|10
1607516400000|2020-12-09 12:20:00|2850.4|2844.4|2848.9|2842.9|2851.4|2845.4|2848.9|2842.9|26
1607516700000|2020-12-09 12:25:00|2849.1|2843.1|2847.9|2841.9|2849.1|2843.1|2846.9|2840.9|26
1607517000000|2020-12-09 12:30:00|2848.1|2842.1|2846.4|2840.4|2848.1|2842.1|2845.4|2839.4|31
1607517300000|2020-12-09 12:35:00|2846.6|2840.6|2846.9|2840.9|2848.9|2842.9|2846.4|2840.4|23
1607517600000|2020-12-09 12:40:00|2847.4|2841.4|2849.1|2843.1|2849.6|2843.6|2847.4|2841.4|24
1607517900000|2020-12-09 12:45:00|2849.6|2843.6|2850.1|2844.1|2850.6|2844.6|2848.9|2842.9|22
1607518200000|2020-12-09 12:50:00|2849.9|2843.9|2846.4|2840.4|2849.9|2843.9|2846.4|2840.4|43
1607518500000|2020-12-09 12:55:00|2846.6|2840.6|2850.1|2844.1|2850.1|2844.1|2846.4|2840.4|42
1607518800000|2020-12-09 13:00:00|2849.9|2843.9|2854.1|2848.1|2854.9|2848.9|2843.6|2837.6|117
1607519100000|2020-12-09 13:05:00|2853.9|2847.9|2856.1|2850.1|2856.6|2850.6|2853.1|2847.1|74
1607519400000|2020-12-09 13:10:00|2856.4|2850.4|2852.6|2846.6|2859.9|2853.9|2851.1|2845.1|81
1607519700000|2020-12-09 13:15:00|2852.9|2846.9|2847.6|2841.6|2854.6|2848.6|2847.1|2841.1|123
1607520000000|2020-12-09 13:20:00|2847.9|2841.9|2846.4|2840.4|2847.9|2841.9|2844.4|2838.4|84
1607520300000|2020-12-09 13:25:00|2847.1|2841.1|2848.1|2842.1|2850.4|2844.4|2846.9|2840.9|77
1607520600000|2020-12-09 13:30:00|2847.9|2841.9|2846.4|2840.4|2847.9|2841.9|2845.6|2839.6|59
1607520900000|2020-12-09 13:35:00|2845.6|2839.6|2847.6|2841.6|2848.6|2842.6|2845.1|2839.1|48
1607521200000|2020-12-09 13:40:00|2847.4|2841.4|2846.9|2840.9|2848.1|2842.1|2846.4|2840.4|28
1607521500000|2020-12-09 13:45:00|2846.1|2840.1|2853.1|2847.1|2853.5|2847.5|2846.1|2840.1|134
1607521800000|2020-12-09 13:50:00|2853.4|2847.4|2847.9|2841.9|2853.4|2847.4|2846.1|2840.1|98
1607522100000|2020-12-09 13:55:00|2847.4|2841.4|2847.6|2841.6|2848.9|2842.9|2847.1|2841.1|38
1607522400000|2020-12-09 14:00:00|2847.9|2841.9|2846.4|2840.4|2848.6|2842.6|2844.9|2838.9|84
1607522700000|2020-12-09 14:05:00|2846.6|2840.6|2845.1|2839.1|2846.9|2840.9|2842.4|2836.4|137
1607523000000|2020-12-09 14:10:00|2845.4|2839.4|2845.9|2839.9|2849.4|2843.4|2845.4|2839.4|66
1607523300000|2020-12-09 14:15:00|2845.6|2839.6|2844.1|2838.1|2845.6|2839.6|2842.4|2836.4|83
1607523600000|2020-12-09 14:20:00|2843.9|2837.9|2844.1|2838.1|2845.1|2839.1|2842.6|2836.6|53
1607523900000|2020-12-09 14:25:00|2843.9|2837.9|2846.1|2840.1|2847.1|2841.1|2843.9|2837.9|100
1607524200000|2020-12-09 14:30:00|2846.4|2840.4|2841.1|2835.1|2847.6|2841.6|2841.1|2835.1|89
1607524500000|2020-12-09 14:35:00|2841.4|2835.4|2838.1|2832.1|2841.4|2835.4|2835.4|2829.4|94
1607524800000|2020-12-09 14:40:00|2837.4|2831.4|2843.4|2837.4|2843.9|2837.9|2837.4|2831.4|60
1607525100000|2020-12-09 14:45:00|2843.6|2837.6|2849.1|2843.1|2850.4|2844.4|2842.6|2836.6|129
1607525400000|2020-12-09 14:50:00|2848.9|2842.9|2847.4|2841.4|2848.9|2842.9|2841.4|2835.4|162
1607525700000|2020-12-09 14:55:00|2847.9|2841.9|2853.9|2847.9|2855.4|2849.4|2847.9|2841.9|190
1607526000000|2020-12-09 15:00:00|2854.1|2848.1|2858.4|2852.4|2858.6|2852.6|2850.1|2844.1|206
1607526300000|2020-12-09 15:05:00|2858.6|2852.6|2856.1|2850.1|2859.1|2853.1|2854.4|2848.4|82
1607526600000|2020-12-09 15:10:00|2855.9|2849.9|2851.9|2845.9|2855.9|2849.9|2849.1|2843.1|128
1607526900000|2020-12-09 15:15:00|2851.6|2845.6|2851.4|2845.4|2852.4|2846.4|2850.6|2844.6|58
1607527200000|2020-12-09 15:20:00|2851.6|2845.6|2852.1|2846.1|2853.1|2847.1|2850.1|2844.1|43
1607527500000|2020-12-09 15:25:00|2851.9|2845.9|2848.4|2842.4|2851.9|2845.9|2844.9|2838.9|102
1607527800000|2020-12-09 15:30:00|2848.1|2842.1|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|38
1607528100000|2020-12-09 15:35:00|2848.6|2842.6|2844.1|2838.1|2848.6|2842.6|2842.4|2836.4|69
1607528400000|2020-12-09 15:40:00|2843.6|2837.6|2844.4|2838.4|2845.1|2839.1|2842.1|2836.1|51
1607528700000|2020-12-09 15:45:00|2844.6|2838.6|2846.9|2840.9|2847.4|2841.4|2843.9|2837.9|57
1607529000000|2020-12-09 15:50:00|2847.1|2841.1|2852.6|2846.6|2852.6|2846.6|2845.6|2839.6|84
1607529300000|2020-12-09 15:55:00|2852.9|2846.9|2858.9|2852.9|2861.1|2855.1|2852.6|2846.6|217
1607529600000|2020-12-09 16:00:00|2858.6|2852.6|2854.9|2848.9|2858.6|2852.6|2853.6|2847.6|91
1607529900000|2020-12-09 16:05:00|2855.1|2849.1|2856.6|2850.6|2857.1|2851.1|2855.1|2849.1|45
1607530200000|2020-12-09 16:10:00|2856.9|2850.9|2857.4|2851.4|2858.4|2852.4|2855.9|2849.9|65
1607530500000|2020-12-09 16:15:00|2857.6|2851.6|2859.6|2853.6|2860.4|2854.4|2857.4|2851.4|57
1607530800000|2020-12-09 16:20:00|2859.4|2853.4|2863.4|2857.4|2864.1|2858.1|2858.9|2852.9|73
1607531100000|2020-12-09 16:25:00|2863.6|2857.6|2864.1|2858.1|2864.6|2858.6|2863.4|2857.4|24
1607531400000|2020-12-09 16:30:00|2864.4|2858.4|2864.1|2858.1|2864.9|2858.9|2863.9|2857.9|26
1607531700000|2020-12-09 16:35:00|2863.9|2857.9|2862.4|2856.4|2865.1|2859.1|2861.6|2855.6|49
1607532000000|2020-12-09 16:40:00|2862.6|2856.6|2862.4|2856.4|2862.9|2856.9|2861.6|2855.6|17
1607532300000|2020-12-09 16:45:00|2862.6|2856.6|2861.9|2855.9|2862.9|2856.9|2861.9|2855.9|8
1607532600000|2020-12-09 16:50:00|2862.1|2856.1|2865.1|2859.1|2865.4|2859.4|2861.9|2855.9|50
1607532900000|2020-12-09 16:55:00|2865.6|2859.6|2864.6|2858.6|2866.1|2860.1|2863.9|2857.9|68
1607533200000|2020-12-09 17:00:00|2864.9|2858.9|2865.1|2859.1|2865.6|2859.6|2864.6|2858.6|6
1607533500000|2020-12-09 17:05:00|2865.4|2859.4|2865.4|2859.4|2865.6|2859.6|2865.1|2859.1|5
1607533800000|2020-12-09 17:10:00|2865.6|2859.6|2865.9|2859.9|2866.1|2860.1|2865.4|2859.4|11
1607534100000|2020-12-09 17:15:00|2866.1|2860.1|2869.1|2863.1|2870.1|2864.1|2865.4|2859.4|19
1607534400000|2020-12-09 17:20:00|2868.9|2862.9|2869.1|2863.1|2869.6|2863.6|2865.9|2859.9|23
1607534700000|2020-12-09 17:25:00|2869.4|2863.4|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|6
1607535000000|2020-12-09 17:30:00|2869.1|2863.1|2866.6|2860.6|2869.1|2863.1|2866.6|2860.6|7
1607535300000|2020-12-09 17:35:00|2867.4|2861.4|2865.9|2859.9|2867.4|2861.4|2865.6|2859.6|9
1607535600000|2020-12-09 17:40:00|2865.6|2859.6|2865.6|2859.6|2866.1|2860.1|2865.4|2859.4|10
1607535900000|2020-12-09 17:45:00|2866.1|2860.1|2859.6|2853.6|2866.6|2860.6|2859.4|2853.4|32
1607536200000|2020-12-09 17:50:00|2859.4|2853.4|2859.6|2853.6|2859.9|2853.9|2856.9|2850.9|22
1607536500000|2020-12-09 17:55:00|2859.5|2853.5|2857.8|2851.8|2859.5|2853.5|2857.5|2851.5|13
1607562000000|2020-12-10 01:00:00|2853.4|2847.4|2851.9|2845.9|2859.4|2853.4|2851.9|2845.9|70
1607562300000|2020-12-10 01:05:00|2852.1|2846.1|2836.4|2830.4|2852.4|2846.4|2835.4|2829.4|168
1607562600000|2020-12-10 01:10:00|2836.6|2830.6|2839.6|2833.6|2841.1|2835.1|2832.6|2826.6|107
1607562900000|2020-12-10 01:15:00|2839.4|2833.4|2845.6|2839.6|2846.6|2840.6|2839.1|2833.1|177
1607563200000|2020-12-10 01:20:00|2845.4|2839.4|2848.9|2842.9|2849.6|2843.6|2843.9|2837.9|65
1607563500000|2020-12-10 01:25:00|2848.6|2842.6|2845.4|2839.4|2848.6|2842.6|2845.1|2839.1|40
1607563800000|2020-12-10 01:30:00|2845.6|2839.6|2838.6|2832.6|2845.6|2839.6|2837.9|2831.9|47
1607564100000|2020-12-10 01:35:00|2838.4|2832.4|2841.1|2835.1|2843.4|2837.4|2837.9|2831.9|47
1607564400000|2020-12-10 01:40:00|2841.4|2835.4|2841.9|2835.9|2842.6|2836.6|2841.4|2835.4|37
1607564700000|2020-12-10 01:45:00|2841.6|2835.6|2843.1|2837.1|2843.4|2837.4|2839.9|2833.9|49
1607565000000|2020-12-10 01:50:00|2842.9|2836.9|2841.9|2835.9|2844.9|2838.9|2840.6|2834.6|64
1607565300000|2020-12-10 01:55:00|2841.6|2835.6|2842.4|2836.4|2844.4|2838.4|2840.9|2834.9|40
1607565600000|2020-12-10 02:00:00|2842.1|2836.1|2844.9|2838.9|2845.9|2839.9|2841.1|2835.1|57
1607565900000|2020-12-10 02:05:00|2844.6|2838.6|2845.1|2839.1|2847.1|2841.1|2843.4|2837.4|55
1607566200000|2020-12-10 02:10:00|2844.6|2838.6|2845.9|2839.9|2845.9|2839.9|2843.1|2837.1|49
1607566800000|2020-12-10 02:20:00|2846.1|2840.1|2846.6|2840.6|2847.1|2841.1|2846.1|2840.1|5
1607567100000|2020-12-10 02:25:00|2846.4|2840.4|2844.6|2838.6|2846.4|2840.4|2844.6|2838.6|4
1607567400000|2020-12-10 02:30:00|2844.4|2838.4|2847.1|2841.1|2847.1|2841.1|2844.4|2838.4|44
1607567700000|2020-12-10 02:35:00|2846.9|2840.9|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|56
1607568000000|2020-12-10 02:40:00|2849.4|2843.4|2848.4|2842.4|2850.9|2844.9|2848.4|2842.4|37
1607568300000|2020-12-10 02:45:00|2848.6|2842.6|2850.9|2844.9|2852.1|2846.1|2847.1|2841.1|94
1607568600000|2020-12-10 02:50:00|2851.1|2845.1|2847.9|2841.9|2851.6|2845.6|2847.9|2841.9|34
1607568900000|2020-12-10 02:55:00|2847.6|2841.6|2844.1|2838.1|2847.6|2841.6|2844.1|2838.1|33
1607569200000|2020-12-10 03:00:00|2844.6|2838.6|2843.9|2837.9|2844.9|2838.9|2843.6|2837.6|13
1607569500000|2020-12-10 03:05:00|2844.1|2838.1|2845.1|2839.1|2845.1|2839.1|2843.4|2837.4|19
1607569800000|2020-12-10 03:10:00|2845.4|2839.4|2847.1|2841.1|2848.1|2842.1|2845.4|2839.4|15
1607570100000|2020-12-10 03:15:00|2847.4|2841.4|2847.4|2841.4|2848.9|2842.9|2847.1|2841.1|22
1607570400000|2020-12-10 03:20:00|2847.6|2841.6|2848.1|2842.1|2849.4|2843.4|2847.6|2841.6|13
1607570700000|2020-12-10 03:25:00|2847.9|2841.9|2848.4|2842.4|2848.9|2842.9|2846.1|2840.1|39
1607571000000|2020-12-10 03:30:00|2848.6|2842.6|2849.6|2843.6|2849.6|2843.6|2848.6|2842.6|10
1607571300000|2020-12-10 03:35:00|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1607571600000|2020-12-10 03:40:00|2849.4|2843.4|2848.4|2842.4|2850.1|2844.1|2848.4|2842.4|8
1607571900000|2020-12-10 03:45:00|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1607572200000|2020-12-10 03:50:00|2846.6|2840.6|2847.1|2841.1|2847.4|2841.4|2846.6|2840.6|3
1607572500000|2020-12-10 03:55:00|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1607572800000|2020-12-10 04:00:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|3
1607573400000|2020-12-10 04:10:00|2847.6|2841.6|2848.6|2842.6|2848.6|2842.6|2847.6|2841.6|2
1607574300000|2020-12-10 04:25:00|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|8
1607574900000|2020-12-10 04:35:00|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|2
1607575200000|2020-12-10 04:40:00|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2847.1|2841.1|4
1607575800000|2020-12-10 04:50:00|2847.9|2841.9|2848.4|2842.4|2848.4|2842.4|2847.6|2841.6|5
1607576100000|2020-12-10 04:55:00|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2847.6|2841.6|3
1607576400000|2020-12-10 05:00:00|2847.9|2841.9|2848.6|2842.6|2849.4|2843.4|2847.9|2841.9|8
1607576700000|2020-12-10 05:05:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1607577000000|2020-12-10 05:10:00|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1607577900000|2020-12-10 05:25:00|2848.1|2842.1|2847.4|2841.4|2848.4|2842.4|2847.4|2841.4|5
1607578200000|2020-12-10 05:30:00|2847.1|2841.1|2851.4|2845.4|2852.6|2846.6|2847.1|2841.1|62
1607578500000|2020-12-10 05:35:00|2851.6|2845.6|2854.1|2848.1|2854.1|2848.1|2851.6|2845.6|40
1607578800000|2020-12-10 05:40:00|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2850.4|2844.4|44
1607579100000|2020-12-10 05:45:00|2854.6|2848.6|2854.4|2848.4|2855.1|2849.1|2852.6|2846.6|25
1607579400000|2020-12-10 05:50:00|2853.6|2847.6|2852.4|2846.4|2855.4|2849.4|2852.4|2846.4|64
1607579700000|2020-12-10 05:55:00|2851.4|2845.4|2843.9|2837.9|2853.4|2847.4|2843.9|2837.9|101
1607580000000|2020-12-10 06:00:00|2843.6|2837.6|2838.9|2832.9|2844.9|2838.9|2838.9|2832.9|140
1607580300000|2020-12-10 06:05:00|2839.6|2833.6|2832.1|2826.1|2840.4|2834.4|2830.6|2824.6|130
1607580600000|2020-12-10 06:10:00|2831.9|2825.9|2828.4|2822.4|2834.1|2828.1|2827.4|2821.4|144
1607580900000|2020-12-10 06:15:00|2828.1|2822.1|2829.6|2823.6|2832.1|2826.1|2827.9|2821.9|88
1607581200000|2020-12-10 06:20:00|2829.4|2823.4|2833.4|2827.4|2835.4|2829.4|2828.6|2822.6|61
1607581500000|2020-12-10 06:25:00|2833.6|2827.6|2834.6|2828.6|2835.1|2829.1|2830.9|2824.9|75
1607581800000|2020-12-10 06:30:00|2834.9|2828.9|2837.6|2831.6|2839.1|2833.1|2834.9|2828.9|60
1607582100000|2020-12-10 06:35:00|2837.4|2831.4|2840.9|2834.9|2842.6|2836.6|2837.4|2831.4|73
1607582400000|2020-12-10 06:40:00|2841.1|2835.1|2839.4|2833.4|2843.1|2837.1|2836.1|2830.1|173
1607582700000|2020-12-10 06:45:00|2839.6|2833.6|2838.9|2832.9|2840.4|2834.4|2836.9|2830.9|81
1607583000000|2020-12-10 06:50:00|2839.1|2833.1|2840.6|2834.6|2844.4|2838.4|2839.1|2833.1|60
1607583300000|2020-12-10 06:55:00|2840.4|2834.4|2841.4|2835.4|2841.6|2835.6|2840.4|2834.4|53
1607583600000|2020-12-10 07:00:00|2841.1|2835.1|2841.9|2835.9|2841.9|2835.9|2841.1|2835.1|14
1607583900000|2020-12-10 07:05:00|2842.1|2836.1|2842.9|2836.9|2843.1|2837.1|2842.1|2836.1|9
1607584200000|2020-12-10 07:10:00|2843.1|2837.1|2841.9|2835.9|2844.1|2838.1|2841.9|2835.9|14
1607584500000|2020-12-10 07:15:00|2841.6|2835.6|2842.9|2836.9|2843.1|2837.1|2841.4|2835.4|13
1607584800000|2020-12-10 07:20:00|2843.1|2837.1|2842.9|2836.9|2843.4|2837.4|2842.4|2836.4|8
1607585100000|2020-12-10 07:25:00|2843.1|2837.1|2842.1|2836.1|2843.6|2837.6|2842.1|2836.1|6
1607585400000|2020-12-10 07:30:00|2842.4|2836.4|2843.1|2837.1|2843.4|2837.4|2842.4|2836.4|25
1607585700000|2020-12-10 07:35:00|2843.6|2837.6|2843.1|2837.1|2843.6|2837.6|2842.4|2836.4|16
1607586000000|2020-12-10 07:40:00|2842.9|2836.9|2838.9|2832.9|2842.9|2836.9|2838.9|2832.9|18
1607586300000|2020-12-10 07:45:00|2839.1|2833.1|2841.1|2835.1|2841.1|2835.1|2839.1|2833.1|7
1607586600000|2020-12-10 07:50:00|2840.9|2834.9|2843.4|2837.4|2843.4|2837.4|2840.6|2834.6|7
1607586900000|2020-12-10 07:55:00|2843.6|2837.6|2845.6|2839.6|2845.6|2839.6|2842.1|2836.1|23
1607587200000|2020-12-10 08:00:00|2846.1|2840.1|2844.6|2838.6|2846.1|2840.1|2839.1|2833.1|70
1607587500000|2020-12-10 08:05:00|2845.1|2839.1|2838.1|2832.1|2846.1|2840.1|2837.9|2831.9|38
1607587800000|2020-12-10 08:10:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2835.4|2829.4|56
1607588100000|2020-12-10 08:15:00|2838.4|2832.4|2834.9|2828.9|2839.1|2833.1|2834.6|2828.6|23
1607588400000|2020-12-10 08:20:00|2834.6|2828.6|2835.9|2829.9|2836.1|2830.1|2834.1|2828.1|30
1607588700000|2020-12-10 08:25:00|2835.6|2829.6|2839.1|2833.1|2839.9|2833.9|2835.1|2829.1|30
1607589000000|2020-12-10 08:30:00|2839.4|2833.4|2839.4|2833.4|2840.9|2834.9|2839.1|2833.1|31
1607589300000|2020-12-10 08:35:00|2839.1|2833.1|2838.9|2832.9|2841.9|2835.9|2838.6|2832.6|45
1607589600000|2020-12-10 08:40:00|2838.6|2832.6|2836.9|2830.9|2838.6|2832.6|2836.9|2830.9|13
1607589900000|2020-12-10 08:45:00|2836.6|2830.6|2837.6|2831.6|2837.9|2831.9|2836.4|2830.4|18
1607590200000|2020-12-10 08:50:00|2837.9|2831.9|2836.1|2830.1|2837.9|2831.9|2836.1|2830.1|12
1607590500000|2020-12-10 08:55:00|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.1|2829.1|16
1607590800000|2020-12-10 09:00:00|2836.1|2830.1|2839.6|2833.6|2839.6|2833.6|2836.1|2830.1|41
1607591100000|2020-12-10 09:05:00|2839.9|2833.9|2839.6|2833.6|2842.4|2836.4|2839.4|2833.4|43
1607591400000|2020-12-10 09:10:00|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2838.1|2832.1|34
1607591700000|2020-12-10 09:15:00|2839.4|2833.4|2839.1|2833.1|2839.9|2833.9|2838.1|2832.1|25
1607592000000|2020-12-10 09:20:00|2839.4|2833.4|2839.1|2833.1|2840.4|2834.4|2838.6|2832.6|15
1607592300000|2020-12-10 09:25:00|2839.4|2833.4|2839.6|2833.6|2839.9|2833.9|2838.9|2832.9|15
1607592600000|2020-12-10 09:30:00|2839.4|2833.4|2840.4|2834.4|2840.6|2834.6|2838.9|2832.9|23
1607592900000|2020-12-10 09:35:00|2840.6|2834.6|2839.4|2833.4|2840.6|2834.6|2838.9|2832.9|13
1607593200000|2020-12-10 09:40:00|2839.6|2833.6|2839.9|2833.9|2840.6|2834.6|2839.6|2833.6|9
1607593500000|2020-12-10 09:45:00|2839.6|2833.6|2839.4|2833.4|2840.9|2834.9|2839.1|2833.1|18
1607593800000|2020-12-10 09:50:00|2839.6|2833.6|2839.1|2833.1|2839.9|2833.9|2839.1|2833.1|10
1607594100000|2020-12-10 09:55:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2838.1|2832.1|7
1607594400000|2020-12-10 10:00:00|2838.4|2832.4|2839.1|2833.1|2839.1|2833.1|2837.6|2831.6|18
1607594700000|2020-12-10 10:05:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2837.4|2831.4|20
1607595000000|2020-12-10 10:10:00|2838.4|2832.4|2840.1|2834.1|2840.9|2834.9|2838.4|2832.4|20
1607595300000|2020-12-10 10:15:00|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.4|2833.4|16
1607595600000|2020-12-10 10:20:00|2840.9|2834.9|2845.4|2839.4|2847.1|2841.1|2840.9|2834.9|28
1607595900000|2020-12-10 10:25:00|2845.6|2839.6|2846.4|2840.4|2846.4|2840.4|2845.6|2839.6|3
1607596200000|2020-12-10 10:30:00|2846.6|2840.6|2844.1|2838.1|2846.6|2840.6|2843.9|2837.9|11
1607596500000|2020-12-10 10:35:00|2844.4|2838.4|2843.4|2837.4|2844.9|2838.9|2843.4|2837.4|5
1607596800000|2020-12-10 10:40:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|10
1607597100000|2020-12-10 10:45:00|2843.9|2837.9|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|12
1607597400000|2020-12-10 10:50:00|2844.6|2838.6|2844.4|2838.4|2845.6|2839.6|2844.4|2838.4|28
1607597700000|2020-12-10 10:55:00|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|12
1607598000000|2020-12-10 11:00:00|2844.9|2838.9|2844.4|2838.4|2845.1|2839.1|2844.1|2838.1|10
1607598300000|2020-12-10 11:05:00|2844.6|2838.6|2845.9|2839.9|2846.4|2840.4|2844.6|2838.6|11
1607598600000|2020-12-10 11:10:00|2846.1|2840.1|2844.9|2838.9|2846.4|2840.4|2844.9|2838.9|9
1607598900000|2020-12-10 11:15:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2843.6|2837.6|13
1607599200000|2020-12-10 11:20:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|5
1607599500000|2020-12-10 11:25:00|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|3
1607599800000|2020-12-10 11:30:00|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2843.9|2837.9|10
1607600100000|2020-12-10 11:35:00|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2842.9|2836.9|9
1607600400000|2020-12-10 11:40:00|2844.6|2838.6|2846.4|2840.4|2846.4|2840.4|2844.6|2838.6|4
1607600700000|2020-12-10 11:45:00|2846.1|2840.1|2844.6|2838.6|2846.1|2840.1|2844.1|2838.1|8
1607601000000|2020-12-10 11:50:00|2844.4|2838.4|2844.6|2838.6|2845.4|2839.4|2844.1|2838.1|10
1607601300000|2020-12-10 11:55:00|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|2
1607601600000|2020-12-10 12:00:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2841.9|2835.9|23
1607601900000|2020-12-10 12:05:00|2844.1|2838.1|2843.4|2837.4|2845.1|2839.1|2843.4|2837.4|12
1607602200000|2020-12-10 12:10:00|2843.9|2837.9|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|13
1607602500000|2020-12-10 12:15:00|2843.6|2837.6|2843.9|2837.9|2844.1|2838.1|2843.4|2837.4|8
1607602800000|2020-12-10 12:20:00|2844.1|2838.1|2844.4|2838.4|2844.9|2838.9|2843.4|2837.4|18
1607603100000|2020-12-10 12:25:00|2844.6|2838.6|2846.4|2840.4|2846.4|2840.4|2844.1|2838.1|7
1607603400000|2020-12-10 12:30:00|2846.1|2840.1|2843.6|2837.6|2846.1|2840.1|2842.9|2836.9|31
1607603700000|2020-12-10 12:35:00|2843.9|2837.9|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|12
1607604000000|2020-12-10 12:40:00|2843.6|2837.6|2842.6|2836.6|2844.6|2838.6|2842.4|2836.4|18
1607604300000|2020-12-10 12:45:00|2843.1|2837.1|2847.1|2841.1|2847.4|2841.4|2843.1|2837.1|37
1607604600000|2020-12-10 12:50:00|2845.9|2839.9|2845.1|2839.1|2845.9|2839.9|2839.4|2833.4|94
1607604900000|2020-12-10 12:55:00|2844.6|2838.6|2842.6|2836.6|2845.6|2839.6|2841.9|2835.9|68
1607605200000|2020-12-10 13:00:00|2842.9|2836.9|2849.6|2843.6|2849.9|2843.9|2842.4|2836.4|107
1607605500000|2020-12-10 13:05:00|2849.4|2843.4|2844.1|2838.1|2850.4|2844.4|2841.6|2835.6|127
1607605800000|2020-12-10 13:10:00|2844.4|2838.4|2843.9|2837.9|2846.9|2840.9|2843.6|2837.6|53
1607606100000|2020-12-10 13:15:00|2843.6|2837.6|2845.4|2839.4|2845.9|2839.9|2842.6|2836.6|63
1607606400000|2020-12-10 13:20:00|2845.6|2839.6|2842.4|2836.4|2845.9|2839.9|2842.4|2836.4|82
1607606700000|2020-12-10 13:25:00|2842.1|2836.1|2847.4|2841.4|2847.6|2841.6|2840.1|2834.1|162
1607607000000|2020-12-10 13:30:00|2847.1|2841.1|2848.6|2842.6|2849.1|2843.1|2844.1|2838.1|64
1607607300000|2020-12-10 13:35:00|2848.9|2842.9|2855.1|2849.1|2860.4|2854.4|2848.9|2842.9|178
1607607600000|2020-12-10 13:40:00|2854.9|2848.9|2864.6|2858.6|2871.4|2865.4|2853.9|2847.9|301
1607607900000|2020-12-10 13:45:00|2864.9|2858.9|2868.8|2862.8|2868.8|2862.8|2855.9|2849.9|255
1607608200000|2020-12-10 13:50:00|2869|2863|2872.8|2866.8|2878.3|2872.3|2869|2863|267
1607608500000|2020-12-10 13:55:00|2873|2867|2879.5|2873.5|2879.6|2873.6|2870.3|2864.3|155
1607608800000|2020-12-10 14:00:00|2879.3|2873.3|2874.5|2868.5|2886.1|2880.1|2871.5|2865.5|333
1607609100000|2020-12-10 14:05:00|2874.8|2868.8|2881.5|2875.5|2883.8|2877.8|2871.8|2865.8|168
1607609400000|2020-12-10 14:10:00|2881.3|2875.3|2873.8|2867.8|2882.8|2876.8|2872.8|2866.8|146
1607609700000|2020-12-10 14:15:00|2874|2868|2878.8|2872.8|2880.8|2874.8|2874|2868|149
1607610000000|2020-12-10 14:20:00|2879|2873|2876.8|2870.8|2883.8|2877.8|2876.8|2870.8|120
1607610300000|2020-12-10 14:25:00|2876.5|2870.5|2878.3|2872.3|2881.3|2875.3|2875.5|2869.5|92
1607610600000|2020-12-10 14:30:00|2878.5|2872.5|2873.1|2867.1|2879.3|2873.3|2873.1|2867.1|177
1607610900000|2020-12-10 14:35:00|2873.3|2867.3|2881|2875|2881.3|2875.3|2873.3|2867.3|132
1607611200000|2020-12-10 14:40:00|2880.6|2874.6|2880.6|2874.6|2882.6|2876.6|2879.4|2873.4|129
1607611500000|2020-12-10 14:45:00|2880.9|2874.9|2883.1|2877.1|2884.4|2878.4|2880.4|2874.4|94
1607611800000|2020-12-10 14:50:00|2884.1|2878.1|2882.1|2876.1|2884.1|2878.1|2880.6|2874.6|53
1607612100000|2020-12-10 14:55:00|2882.6|2876.6|2881.6|2875.6|2885.9|2879.9|2881.6|2875.6|105
1607612400000|2020-12-10 15:00:00|2881.9|2875.9|2881.9|2875.9|2883.9|2877.9|2879.6|2873.6|127
1607612700000|2020-12-10 15:05:00|2882.1|2876.1|2880.6|2874.6|2883.4|2877.4|2878.1|2872.1|143
1607613000000|2020-12-10 15:10:00|2881.1|2875.1|2882.1|2876.1|2882.1|2876.1|2879.1|2873.1|77
1607613300000|2020-12-10 15:15:00|2882.4|2876.4|2879.4|2873.4|2882.4|2876.4|2877.9|2871.9|181
1607613600000|2020-12-10 15:20:00|2879.1|2873.1|2874.6|2868.6|2879.1|2873.1|2874.6|2868.6|43
1607613900000|2020-12-10 15:25:00|2874.4|2868.4|2879.1|2873.1|2879.4|2873.4|2874.4|2868.4|33
1607614200000|2020-12-10 15:30:00|2878.9|2872.9|2881.9|2875.9|2882.1|2876.1|2878.9|2872.9|43
1607614500000|2020-12-10 15:35:00|2882.1|2876.1|2887.6|2881.6|2887.6|2881.6|2882.1|2876.1|37
1607614800000|2020-12-10 15:40:00|2887.4|2881.4|2881.6|2875.6|2887.9|2881.9|2881.6|2875.6|57
1607615100000|2020-12-10 15:45:00|2881.4|2875.4|2875.9|2869.9|2881.4|2875.4|2875.4|2869.4|70
1607615400000|2020-12-10 15:50:00|2876.1|2870.1|2877.9|2871.9|2878.9|2872.9|2875.9|2869.9|80
1607615700000|2020-12-10 15:55:00|2878.1|2872.1|2870.1|2864.1|2878.1|2872.1|2866.1|2860.1|243
1607616000000|2020-12-10 16:00:00|2870.4|2864.4|2874.9|2868.9|2875.4|2869.4|2870.4|2864.4|54
1607616300000|2020-12-10 16:05:00|2874.4|2868.4|2868.6|2862.6|2874.4|2868.4|2868.6|2862.6|106
1607616600000|2020-12-10 16:10:00|2868.4|2862.4|2866.9|2860.9|2869.6|2863.6|2866.9|2860.9|82
1607616900000|2020-12-10 16:15:00|2866.6|2860.6|2870.4|2864.4|2871.9|2865.9|2865.4|2859.4|88
1607617200000|2020-12-10 16:20:00|2870.1|2864.1|2869.9|2863.9|2871.1|2865.1|2867.9|2861.9|63
1607617500000|2020-12-10 16:25:00|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2868.9|2862.9|53
1607617800000|2020-12-10 16:30:00|2869.1|2863.1|2870.1|2864.1|2871.4|2865.4|2869.1|2863.1|33
1607618100000|2020-12-10 16:35:00|2870.4|2864.4|2872.6|2866.6|2873.1|2867.1|2869.9|2863.9|89
1607618400000|2020-12-10 16:40:00|2872.4|2866.4|2873.1|2867.1|2875.9|2869.9|2872.4|2866.4|91
1607618700000|2020-12-10 16:45:00|2873.4|2867.4|2870.4|2864.4|2873.4|2867.4|2869.4|2863.4|73
1607619000000|2020-12-10 16:50:00|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2867.4|2861.4|60
1607619300000|2020-12-10 16:55:00|2869.1|2863.1|2871.9|2865.9|2872.4|2866.4|2868.4|2862.4|76
1607619600000|2020-12-10 17:00:00|2872.1|2866.1|2873.1|2867.1|2873.4|2867.4|2872.1|2866.1|9
1607619900000|2020-12-10 17:05:00|2872.9|2866.9|2869.9|2863.9|2872.9|2866.9|2869.9|2863.9|10
1607620500000|2020-12-10 17:15:00|2869.6|2863.6|2869.9|2863.9|2870.4|2864.4|2869.6|2863.6|6
1607620800000|2020-12-10 17:20:00|2870.4|2864.4|2869.6|2863.6|2871.1|2865.1|2869.6|2863.6|9
1607621100000|2020-12-10 17:25:00|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2865.6|2859.6|17
1607621400000|2020-12-10 17:30:00|2869.1|2863.1|2867.9|2861.9|2869.9|2863.9|2867.9|2861.9|9
1607621700000|2020-12-10 17:35:00|2867.6|2861.6|2867.4|2861.4|2868.1|2862.1|2866.9|2860.9|13
1607622000000|2020-12-10 17:40:00|2867.6|2861.6|2866.6|2860.6|2867.6|2861.6|2866.6|2860.6|8
1607622300000|2020-12-10 17:45:00|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2865.6|2859.6|6
1607622600000|2020-12-10 17:50:00|2865.9|2859.9|2865.6|2859.6|2866.6|2860.6|2865.4|2859.4|6
1607622900000|2020-12-10 17:55:00|2865.5|2859.5|2866.8|2860.8|2867.4|2861.4|2865.5|2859.5|6
1607648400000|2020-12-11 01:00:00|2874.4|2868.4|2867.9|2861.9|2874.9|2868.9|2865.6|2859.6|68
1607648700000|2020-12-11 01:05:00|2868.1|2862.1|2872.6|2866.6|2874.4|2868.4|2868.1|2862.1|83
1607649000000|2020-12-11 01:10:00|2872.9|2866.9|2875.6|2869.6|2876.4|2870.4|2870.4|2864.4|77
1607649300000|2020-12-11 01:15:00|2875.9|2869.9|2881.1|2875.1|2882.1|2876.1|2875.9|2869.9|81
1607649600000|2020-12-11 01:20:00|2880.9|2874.9|2883.4|2877.4|2890.9|2884.9|2880.9|2874.9|199
1607649900000|2020-12-11 01:25:00|2883.1|2877.1|2883.1|2877.1|2883.6|2877.6|2879.9|2873.9|108
1607650200000|2020-12-11 01:30:00|2882.9|2876.9|2875.9|2869.9|2884.1|2878.1|2872.4|2866.4|142
1607650500000|2020-12-11 01:35:00|2876.1|2870.1|2880.6|2874.6|2880.6|2874.6|2876.1|2870.1|60
1607650800000|2020-12-11 01:40:00|2880.9|2874.9|2877.9|2871.9|2882.4|2876.4|2877.6|2871.6|76
1607651100000|2020-12-11 01:45:00|2878.1|2872.1|2884.6|2878.6|2886.1|2880.1|2878.1|2872.1|48
1607651400000|2020-12-11 01:50:00|2885.1|2879.1|2891.9|2885.9|2892.1|2886.1|2883.4|2877.4|78
1607651700000|2020-12-11 01:55:00|2892.1|2886.1|2882.1|2876.1|2892.9|2886.9|2877.6|2871.6|144
1607652000000|2020-12-11 02:00:00|2881.9|2875.9|2874.1|2868.1|2882.4|2876.4|2862.9|2856.9|320
1607652300000|2020-12-11 02:05:00|2873.9|2867.9|2860.4|2854.4|2873.9|2867.9|2857.4|2851.4|289
1607652600000|2020-12-11 02:10:00|2860.6|2854.6|2867.4|2861.4|2867.9|2861.9|2859.1|2853.1|197
1607652900000|2020-12-11 02:15:00|2867.1|2861.1|2870.6|2864.6|2870.6|2864.6|2864.6|2858.6|22
1607653200000|2020-12-11 02:20:00|2870.4|2864.4|2872.1|2866.1|2874.6|2868.6|2870.4|2864.4|17
1607653500000|2020-12-11 02:25:00|2872.6|2866.6|2873.4|2867.4|2873.9|2867.9|2872.6|2866.6|11
1607653800000|2020-12-11 02:30:00|2872.9|2866.9|2868.9|2862.9|2872.9|2866.9|2863.9|2857.9|127
1607654100000|2020-12-11 02:35:00|2869.1|2863.1|2869.6|2863.6|2871.6|2865.6|2868.1|2862.1|98
1607654400000|2020-12-11 02:40:00|2869.9|2863.9|2868.4|2862.4|2870.4|2864.4|2866.6|2860.6|42
1607654700000|2020-12-11 02:45:00|2868.6|2862.6|2865.9|2859.9|2870.6|2864.6|2865.3|2859.3|46
1607655000000|2020-12-11 02:50:00|2865.6|2859.6|2864.9|2858.9|2865.6|2859.6|2864.4|2858.4|11
1607655300000|2020-12-11 02:55:00|2864.6|2858.6|2864.9|2858.9|2865.1|2859.1|2861.1|2855.1|65
1607655600000|2020-12-11 03:00:00|2864.6|2858.6|2860.6|2854.6|2864.6|2858.6|2860.6|2854.6|56
1607655900000|2020-12-11 03:05:00|2860.4|2854.4|2859.6|2853.6|2862.1|2856.1|2858.9|2852.9|133
1607656200000|2020-12-11 03:10:00|2859.9|2853.9|2854.9|2848.9|2860.9|2854.9|2853.4|2847.4|160
1607656500000|2020-12-11 03:15:00|2854.6|2848.6|2847.6|2841.6|2854.6|2848.6|2843.4|2837.4|178
1607656800000|2020-12-11 03:20:00|2848.1|2842.1|2858.4|2852.4|2859.1|2853.1|2848.1|2842.1|77
1607657100000|2020-12-11 03:25:00|2858.6|2852.6|2859.1|2853.1|2861.6|2855.6|2858.6|2852.6|42
1607657400000|2020-12-11 03:30:00|2859.4|2853.4|2862.9|2856.9|2863.1|2857.1|2859.4|2853.4|28
1607657700000|2020-12-11 03:35:00|2862.6|2856.6|2861.1|2855.1|2862.6|2856.6|2859.1|2853.1|18
1607658000000|2020-12-11 03:40:00|2862|2856|2863.4|2857.4|2863.4|2857.4|2862|2856|3
1607658300000|2020-12-11 03:45:00|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|20
1607658600000|2020-12-11 03:50:00|2864.1|2858.1|2865.6|2859.6|2865.9|2859.9|2864.1|2858.1|4
1607658900000|2020-12-11 03:55:00|2865.9|2859.9|2864.9|2858.9|2865.9|2859.9|2864.9|2858.9|7
1607659500000|2020-12-11 04:05:00|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|2
1607660100000|2020-12-11 04:15:00|2865.9|2859.9|2865.9|2859.9|2868.1|2862.1|2865.9|2859.9|7
1607660400000|2020-12-11 04:20:00|2866.1|2860.1|2866.9|2860.9|2867.4|2861.4|2865.4|2859.4|10
1607660700000|2020-12-11 04:25:00|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|2
1607661000000|2020-12-11 04:30:00|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2866.1|2860.1|6
1607661300000|2020-12-11 04:35:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1607661600000|2020-12-11 04:40:00|2866.4|2860.4|2866.4|2860.4|2866.9|2860.9|2866.4|2860.4|5
1607661900000|2020-12-11 04:45:00|2866.6|2860.6|2866.9|2860.9|2866.9|2860.9|2866.6|2860.6|2
1607662200000|2020-12-11 04:50:00|2867.4|2861.4|2866.6|2860.6|2869.4|2863.4|2866.6|2860.6|10
1607662500000|2020-12-11 04:55:00|2866.9|2860.9|2866.6|2860.6|2867.6|2861.6|2866.4|2860.4|9
1607662800000|2020-12-11 05:00:00|2866.9|2860.9|2867.9|2861.9|2867.9|2861.9|2866.9|2860.9|11
1607663100000|2020-12-11 05:05:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1607663400000|2020-12-11 05:10:00|2867.9|2861.9|2868.1|2862.1|2868.6|2862.6|2867.9|2861.9|6
1607663700000|2020-12-11 05:15:00|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1607664000000|2020-12-11 05:20:00|2868.4|2862.4|2867.4|2861.4|2868.6|2862.6|2867.4|2861.4|10
1607664300000|2020-12-11 05:25:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.4|2860.4|7
1607664600000|2020-12-11 05:30:00|2866.6|2860.6|2868.4|2862.4|2869.4|2863.4|2862.1|2856.1|95
1607664900000|2020-12-11 05:35:00|2869.4|2863.4|2869.4|2863.4|2872.4|2866.4|2869.1|2863.1|63
1607665200000|2020-12-11 05:40:00|2869.1|2863.1|2871.6|2865.6|2871.6|2865.6|2869.1|2863.1|50
1607665500000|2020-12-11 05:45:00|2871.4|2865.4|2867.1|2861.1|2871.6|2865.6|2865.6|2859.6|40
1607665800000|2020-12-11 05:50:00|2867.4|2861.4|2866.6|2860.6|2867.4|2861.4|2863.9|2857.9|28
1607666100000|2020-12-11 05:55:00|2866.1|2860.1|2863.6|2857.6|2866.6|2860.6|2861.6|2855.6|41
1607666400000|2020-12-11 06:00:00|2863.4|2857.4|2859.1|2853.1|2863.4|2857.4|2858.6|2852.6|67
1607666700000|2020-12-11 06:05:00|2858.9|2852.9|2855.4|2849.4|2859.6|2853.6|2854.4|2848.4|68
1607667000000|2020-12-11 06:10:00|2855.1|2849.1|2857.6|2851.6|2859.4|2853.4|2853.6|2847.6|67
1607667300000|2020-12-11 06:15:00|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2854.4|2848.4|52
1607667600000|2020-12-11 06:20:00|2858.1|2852.1|2854.4|2848.4|2858.4|2852.4|2850.6|2844.6|79
1607667900000|2020-12-11 06:25:00|2854.1|2848.1|2856.6|2850.6|2857.9|2851.9|2852.9|2846.9|63
1607668200000|2020-12-11 06:30:00|2856.9|2850.9|2858.1|2852.1|2859.9|2853.9|2855.1|2849.1|60
1607668500000|2020-12-11 06:35:00|2857.6|2851.6|2853.1|2847.1|2857.6|2851.6|2852.1|2846.1|157
1607668800000|2020-12-11 06:40:00|2852.6|2846.6|2854.6|2848.6|2854.6|2848.6|2847.9|2841.9|101
1607669100000|2020-12-11 06:45:00|2854.1|2848.1|2858.1|2852.1|2858.1|2852.1|2850.9|2844.9|86
1607669400000|2020-12-11 06:50:00|2858.4|2852.4|2854.1|2848.1|2860.6|2854.6|2853.6|2847.6|108
1607669700000|2020-12-11 06:55:00|2853.9|2847.9|2850.9|2844.9|2854.4|2848.4|2848.6|2842.6|81
1607670000000|2020-12-11 07:00:00|2850.4|2844.4|2853.1|2847.1|2855.9|2849.9|2850.4|2844.4|14
1607670300000|2020-12-11 07:05:00|2852.6|2846.6|2854.4|2848.4|2855.9|2849.9|2852.6|2846.6|10
1607670600000|2020-12-11 07:10:00|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2853.4|2847.4|6
1607670900000|2020-12-11 07:15:00|2854.4|2848.4|2855.1|2849.1|2855.1|2849.1|2852.9|2846.9|8
1607671200000|2020-12-11 07:20:00|2854.9|2848.9|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|5
1607671500000|2020-12-11 07:25:00|2855.9|2849.9|2856.9|2850.9|2856.9|2850.9|2855.1|2849.1|7
1607671800000|2020-12-11 07:30:00|2857.1|2851.1|2853.6|2847.6|2858.9|2852.9|2853.6|2847.6|20
1607672100000|2020-12-11 07:35:00|2854.1|2848.1|2849.1|2843.1|2854.6|2848.6|2849.1|2843.1|17
1607672400000|2020-12-11 07:40:00|2848.6|2842.6|2848.4|2842.4|2849.4|2843.4|2847.9|2841.9|18
1607672700000|2020-12-11 07:45:00|2848.1|2842.1|2847.9|2841.9|2848.9|2842.9|2847.4|2841.4|20
1607673000000|2020-12-11 07:50:00|2847.4|2841.4|2847.1|2841.1|2850.9|2844.9|2846.4|2840.4|29
1607673300000|2020-12-11 07:55:00|2847.4|2841.4|2851.6|2845.6|2852.6|2846.6|2847.4|2841.4|33
1607673600000|2020-12-11 08:00:00|2851.9|2845.9|2847.6|2841.6|2855.4|2849.4|2847.6|2841.6|46
1607673900000|2020-12-11 08:05:00|2847.4|2841.4|2848.1|2842.1|2848.1|2842.1|2844.6|2838.6|31
1607674200000|2020-12-11 08:10:00|2847.9|2841.9|2846.9|2840.9|2849.1|2843.1|2846.9|2840.9|28
1607674500000|2020-12-11 08:15:00|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2843.4|2837.4|44
1607674800000|2020-12-11 08:20:00|2846.9|2840.9|2847.4|2841.4|2847.6|2841.6|2843.6|2837.6|47
1607675100000|2020-12-11 08:25:00|2847.1|2841.1|2849.1|2843.1|2850.1|2844.1|2847.1|2841.1|27
1607675400000|2020-12-11 08:30:00|2849.4|2843.4|2847.4|2841.4|2849.9|2843.9|2846.4|2840.4|26
1607675700000|2020-12-11 08:35:00|2847.6|2841.6|2846.9|2840.9|2849.6|2843.6|2846.6|2840.6|27
1607676000000|2020-12-11 08:40:00|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2845.4|2839.4|15
1607676300000|2020-12-11 08:45:00|2846.6|2840.6|2841.4|2835.4|2846.6|2840.6|2841.4|2835.4|25
1607676600000|2020-12-11 08:50:00|2841.6|2835.6|2841.4|2835.4|2841.9|2835.9|2840.9|2834.9|29
1607676900000|2020-12-11 08:55:00|2841.1|2835.1|2847.9|2841.9|2847.9|2841.9|2840.9|2834.9|31
1607677200000|2020-12-11 09:00:00|2848.1|2842.1|2857.6|2851.6|2859.1|2853.1|2848.1|2842.1|25
1607677500000|2020-12-11 09:05:00|2857.4|2851.4|2853.6|2847.6|2859.4|2853.4|2852.9|2846.9|42
1607677800000|2020-12-11 09:10:00|2853.4|2847.4|2852.6|2846.6|2855.9|2849.9|2850.1|2844.1|35
1607678100000|2020-12-11 09:15:00|2852.4|2846.4|2854.1|2848.1|2855.6|2849.6|2852.4|2846.4|23
1607678400000|2020-12-11 09:20:00|2853.9|2847.9|2852.9|2846.9|2854.1|2848.1|2851.9|2845.9|21
1607678700000|2020-12-11 09:25:00|2852.6|2846.6|2848.4|2842.4|2852.6|2846.6|2847.1|2841.1|48
1607679000000|2020-12-11 09:30:00|2848.1|2842.1|2848.9|2842.9|2849.1|2843.1|2846.1|2840.1|25
1607679300000|2020-12-11 09:35:00|2848.6|2842.6|2851.4|2845.4|2851.9|2845.9|2846.4|2840.4|32
1607679600000|2020-12-11 09:40:00|2850.9|2844.9|2847.4|2841.4|2850.9|2844.9|2847.4|2841.4|24
1607679900000|2020-12-11 09:45:00|2847.6|2841.6|2846.4|2840.4|2848.1|2842.1|2846.4|2840.4|13
1607680200000|2020-12-11 09:50:00|2845.9|2839.9|2844.1|2838.1|2845.9|2839.9|2844.1|2838.1|10
1607680500000|2020-12-11 09:55:00|2843.9|2837.9|2843.1|2837.1|2844.6|2838.6|2842.1|2836.1|30
1607680800000|2020-12-11 10:00:00|2842.9|2836.9|2843.9|2837.9|2846.1|2840.1|2842.4|2836.4|43
1607681100000|2020-12-11 10:05:00|2843.6|2837.6|2842.9|2836.9|2843.9|2837.9|2842.6|2836.6|13
1607681400000|2020-12-11 10:10:00|2843.1|2837.1|2842.6|2836.6|2844.6|2838.6|2842.6|2836.6|25
1607681700000|2020-12-11 10:15:00|2842.9|2836.9|2843.6|2837.6|2844.4|2838.4|2842.1|2836.1|27
1607682000000|2020-12-11 10:20:00|2843.4|2837.4|2845.6|2839.6|2845.6|2839.6|2842.4|2836.4|19
1607682300000|2020-12-11 10:25:00|2845.9|2839.9|2845.9|2839.9|2848.9|2842.9|2845.6|2839.6|50
1607682600000|2020-12-11 10:30:00|2845.6|2839.6|2844.6|2838.6|2846.6|2840.6|2843.9|2837.9|21
1607682900000|2020-12-11 10:35:00|2844.4|2838.4|2846.1|2840.1|2846.6|2840.6|2843.6|2837.6|19
1607683200000|2020-12-11 10:40:00|2845.9|2839.9|2851.6|2845.6|2852.1|2846.1|2845.6|2839.6|26
1607683500000|2020-12-11 10:45:00|2851.4|2845.4|2851.9|2845.9|2855.4|2849.4|2850.9|2844.9|60
1607683800000|2020-12-11 10:50:00|2851.6|2845.6|2850.1|2844.1|2851.9|2845.9|2850.1|2844.1|20
1607684100000|2020-12-11 10:55:00|2849.9|2843.9|2846.4|2840.4|2849.9|2843.9|2846.4|2840.4|19
1607684400000|2020-12-11 11:00:00|2845.1|2839.1|2848.6|2842.6|2851.1|2845.1|2845.1|2839.1|24
1607684700000|2020-12-11 11:05:00|2848.4|2842.4|2846.6|2840.6|2848.6|2842.6|2846.6|2840.6|9
1607685000000|2020-12-11 11:10:00|2846.9|2840.9|2847.4|2841.4|2849.6|2843.6|2846.9|2840.9|19
1607685300000|2020-12-11 11:15:00|2847.1|2841.1|2848.6|2842.6|2848.6|2842.6|2847.1|2841.1|10
1607685600000|2020-12-11 11:20:00|2848.4|2842.4|2848.1|2842.1|2848.6|2842.6|2847.4|2841.4|15
1607685900000|2020-12-11 11:25:00|2847.9|2841.9|2846.4|2840.4|2847.9|2841.9|2846.1|2840.1|10
1607686200000|2020-12-11 11:30:00|2846.6|2840.6|2843.9|2837.9|2847.1|2841.1|2842.1|2836.1|42
1607686500000|2020-12-11 11:35:00|2843.6|2837.6|2844.9|2838.9|2845.6|2839.6|2841.1|2835.1|46
1607686800000|2020-12-11 11:40:00|2844.6|2838.6|2845.4|2839.4|2846.4|2840.4|2843.9|2837.9|41
1607687100000|2020-12-11 11:45:00|2845.6|2839.6|2844.4|2838.4|2846.9|2840.9|2844.4|2838.4|20
1607687400000|2020-12-11 11:50:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|18
1607687700000|2020-12-11 11:55:00|2844.1|2838.1|2846.4|2840.4|2846.6|2840.6|2844.1|2838.1|15
1607688000000|2020-12-11 12:00:00|2845.6|2839.6|2843.9|2837.9|2845.6|2839.6|2842.9|2836.9|27
1607688300000|2020-12-11 12:05:00|2843.6|2837.6|2843.6|2837.6|2844.1|2838.1|2842.9|2836.9|21
1607688600000|2020-12-11 12:10:00|2843.9|2837.9|2843.6|2837.6|2844.4|2838.4|2843.1|2837.1|18
1607688900000|2020-12-11 12:15:00|2843.4|2837.4|2841.6|2835.6|2843.4|2837.4|2841.1|2835.1|12
1607689200000|2020-12-11 12:20:00|2841.4|2835.4|2840.1|2834.1|2841.4|2835.4|2840.1|2834.1|5
1607689500000|2020-12-11 12:25:00|2840.9|2834.9|2840.6|2834.6|2841.1|2835.1|2840.1|2834.1|11
1607689800000|2020-12-11 12:30:00|2840.9|2834.9|2840.1|2834.1|2841.6|2835.6|2840.1|2834.1|17
1607690100000|2020-12-11 12:35:00|2840.4|2834.4|2839.1|2833.1|2840.9|2834.9|2839.1|2833.1|12
1607690400000|2020-12-11 12:40:00|2839.4|2833.4|2840.4|2834.4|2840.9|2834.9|2837.9|2831.9|27
1607690700000|2020-12-11 12:45:00|2839.9|2833.9|2838.1|2832.1|2840.1|2834.1|2838.1|2832.1|26
1607691000000|2020-12-11 12:50:00|2838.4|2832.4|2841.9|2835.9|2842.9|2836.9|2838.1|2832.1|112
1607691300000|2020-12-11 12:55:00|2841.6|2835.6|2839.4|2833.4|2842.4|2836.4|2838.9|2832.9|44
1607691600000|2020-12-11 13:00:00|2839.6|2833.6|2843.4|2837.4|2846.4|2840.4|2839.6|2833.6|151
1607691900000|2020-12-11 13:05:00|2843.6|2837.6|2845.9|2839.9|2846.9|2840.9|2840.1|2834.1|122
1607692200000|2020-12-11 13:10:00|2845.6|2839.6|2846.4|2840.4|2846.6|2840.6|2841.4|2835.4|143
1607692500000|2020-12-11 13:15:00|2846.6|2840.6|2843.4|2837.4|2848.1|2842.1|2842.6|2836.6|94
1607692800000|2020-12-11 13:20:00|2843.1|2837.1|2840.1|2834.1|2843.1|2837.1|2838.1|2832.1|91
1607693100000|2020-12-11 13:25:00|2839.9|2833.9|2840.6|2834.6|2840.9|2834.9|2838.6|2832.6|69
1607693400000|2020-12-11 13:30:00|2840.9|2834.9|2839.6|2833.6|2841.6|2835.6|2839.4|2833.4|72
1607693700000|2020-12-11 13:35:00|2839.4|2833.4|2831.4|2825.4|2840.4|2834.4|2829.6|2823.6|117
1607694000000|2020-12-11 13:40:00|2831.6|2825.6|2828.6|2822.6|2833.4|2827.4|2828.6|2822.6|97
1607694300000|2020-12-11 13:45:00|2828.9|2822.9|2833.1|2827.1|2835.1|2829.1|2828.6|2822.6|84
1607694600000|2020-12-11 13:50:00|2832.9|2826.9|2830.9|2824.9|2833.6|2827.6|2829.1|2823.1|72
1607694900000|2020-12-11 13:55:00|2830.4|2824.4|2827.9|2821.9|2831.6|2825.6|2827.9|2821.9|51
1607695200000|2020-12-11 14:00:00|2828.1|2822.1|2828.6|2822.6|2832.1|2826.1|2826.9|2820.9|99
1607695500000|2020-12-11 14:05:00|2828.4|2822.4|2829.6|2823.6|2829.9|2823.9|2826.6|2820.6|97
1607695800000|2020-12-11 14:10:00|2830.1|2824.1|2828.4|2822.4|2830.1|2824.1|2826.9|2820.9|85
1607696100000|2020-12-11 14:15:00|2828.6|2822.6|2821.9|2815.9|2828.6|2822.6|2819.6|2813.6|135
1607696400000|2020-12-11 14:20:00|2822.1|2816.1|2817.4|2811.4|2823.9|2817.9|2816.4|2810.4|109
1607696700000|2020-12-11 14:25:00|2816.1|2810.1|2818.4|2812.4|2819.1|2813.1|2814.4|2808.4|123
1607697000000|2020-12-11 14:30:00|2817.9|2811.9|2814.4|2808.4|2818.1|2812.1|2809.9|2803.9|160
1607697300000|2020-12-11 14:35:00|2814.6|2808.6|2815.6|2809.6|2818.9|2812.9|2813.1|2807.1|170
1607697600000|2020-12-11 14:40:00|2815.4|2809.4|2812.6|2806.6|2816.4|2810.4|2812.4|2806.4|115
1607697900000|2020-12-11 14:45:00|2812.4|2806.4|2810.1|2804.1|2813.9|2807.9|2805.9|2799.9|126
1607698200000|2020-12-11 14:50:00|2809.9|2803.9|2815.4|2809.4|2815.6|2809.6|2808.9|2802.9|110
1607698500000|2020-12-11 14:55:00|2815.1|2809.1|2816.9|2810.9|2817.4|2811.4|2811.6|2805.6|115
1607698800000|2020-12-11 15:00:00|2816.6|2810.6|2816.4|2810.4|2819.6|2813.6|2813.9|2807.9|103
1607699100000|2020-12-11 15:05:00|2816.6|2810.6|2817.1|2811.1|2819.4|2813.4|2816.1|2810.1|106
1607699400000|2020-12-11 15:10:00|2817.4|2811.4|2812.6|2806.6|2817.4|2811.4|2812.4|2806.4|127
1607699700000|2020-12-11 15:15:00|2812.9|2806.9|2816.4|2810.4|2816.9|2810.9|2809.4|2803.4|113
1607700000000|2020-12-11 15:20:00|2816.1|2810.1|2808.9|2802.9|2817.4|2811.4|2808.6|2802.6|93
1607700300000|2020-12-11 15:25:00|2809.1|2803.1|2810.4|2804.4|2812.4|2806.4|2807.1|2801.1|117
1607700600000|2020-12-11 15:30:00|2810.1|2804.1|2813.1|2807.1|2814.1|2808.1|2807.6|2801.6|104
1607700900000|2020-12-11 15:35:00|2812.9|2806.9|2809.4|2803.4|2813.1|2807.1|2808.4|2802.4|93
1607701200000|2020-12-11 15:40:00|2809.1|2803.1|2808.9|2802.9|2811.1|2805.1|2805.9|2799.9|97
1607701500000|2020-12-11 15:45:00|2808.6|2802.6|2799.1|2793.1|2808.6|2802.6|2798.6|2792.6|120
1607701800000|2020-12-11 15:50:00|2798.6|2792.6|2800.4|2794.4|2801.1|2795.1|2797.4|2791.4|128
1607702100000|2020-12-11 15:55:00|2800.6|2794.6|2799.4|2793.4|2800.6|2794.6|2794.9|2788.9|199
1607702400000|2020-12-11 16:00:00|2799.1|2793.1|2799.6|2793.6|2800.6|2794.6|2796.9|2790.9|74
1607702700000|2020-12-11 16:05:00|2799.9|2793.9|2797.1|2791.1|2799.9|2793.9|2794.6|2788.6|52
1607703000000|2020-12-11 16:10:00|2797.4|2791.4|2799.6|2793.6|2801.1|2795.1|2796.1|2790.1|66
1607703300000|2020-12-11 16:15:00|2799.4|2793.4|2800.6|2794.6|2801.6|2795.6|2798.9|2792.9|51
1607703600000|2020-12-11 16:20:00|2800.4|2794.4|2797.9|2791.9|2800.4|2794.4|2797.9|2791.9|27
1607703900000|2020-12-11 16:25:00|2798.1|2792.1|2796.9|2790.9|2798.6|2792.6|2796.9|2790.9|27
1607704200000|2020-12-11 16:30:00|2797.1|2791.1|2795.9|2789.9|2797.4|2791.4|2794.6|2788.6|29
1607704500000|2020-12-11 16:35:00|2795.6|2789.6|2795.1|2789.1|2796.4|2790.4|2794.4|2788.4|33
1607704800000|2020-12-11 16:40:00|2795.4|2789.4|2796.9|2790.9|2797.9|2791.9|2795.4|2789.4|42
1607705100000|2020-12-11 16:45:00|2796.4|2790.4|2794.4|2788.4|2796.9|2790.9|2794.1|2788.1|38
1607705400000|2020-12-11 16:50:00|2794.6|2788.6|2796.1|2790.1|2797.1|2791.1|2794.6|2788.6|16
1607705700000|2020-12-11 16:55:00|2795.9|2789.9|2795.1|2789.1|2796.4|2790.4|2794.4|2788.4|21
1607706000000|2020-12-11 17:00:00|2794.9|2788.9|2795.4|2789.4|2795.4|2789.4|2793.6|2787.6|22
1607706300000|2020-12-11 17:05:00|2796.1|2790.1|2792.9|2786.9|2796.1|2790.1|2792.4|2786.4|22
1607706600000|2020-12-11 17:10:00|2792.4|2786.4|2791.1|2785.1|2792.4|2786.4|2791.1|2785.1|6
1607706900000|2020-12-11 17:15:00|2791.6|2785.6|2790.9|2784.9|2791.6|2785.6|2790.9|2784.9|3
1607707200000|2020-12-11 17:20:00|2791.1|2785.1|2790.9|2784.9|2791.1|2785.1|2790.9|2784.9|2
1607707500000|2020-12-11 17:25:00|2791.4|2785.4|2791.9|2785.9|2791.9|2785.9|2791.4|2785.4|5
1607707800000|2020-12-11 17:30:00|2792.1|2786.1|2792.6|2786.6|2792.6|2786.6|2792.1|2786.1|2
1607708100000|2020-12-11 17:35:00|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.6|2786.6|5
1607708400000|2020-12-11 17:40:00|2793.9|2787.9|2795.1|2789.1|2795.6|2789.6|2793.9|2787.9|8
1607708700000|2020-12-11 17:45:00|2794.9|2788.9|2796.4|2790.4|2796.4|2790.4|2794.6|2788.6|7
1607709000000|2020-12-11 17:50:00|2796.1|2790.1|2793.4|2787.4|2796.1|2790.1|2792.9|2786.9|8
1607709300000|2020-12-11 17:55:00|2793.5|2787.5|2792|2786|2793.5|2787.5|2792|2786|5
1607907600000|2020-12-14 01:00:00|2799.1|2780.8|2799.1|2793.1|2799.1|2793.1|2799.1|2780.8|2
1607907900000|2020-12-14 01:05:00|2802.9|2796.9|2810.6|2804.6|2812.9|2806.9|2802.9|2796.9|148
1607908200000|2020-12-14 01:10:00|2810.4|2804.4|2814.6|2808.6|2816.1|2810.1|2809.6|2803.6|217
1607908500000|2020-12-14 01:15:00|2814.4|2808.4|2817.9|2811.9|2819.9|2813.9|2814.4|2808.4|157
1607908800000|2020-12-14 01:20:00|2818.1|2812.1|2821.4|2815.4|2822.9|2816.9|2817.1|2811.1|122
1607909100000|2020-12-14 01:25:00|2821.6|2815.6|2821.9|2815.9|2822.6|2816.6|2819.9|2813.9|61
1607909400000|2020-12-14 01:30:00|2821.6|2815.6|2819.9|2813.9|2821.9|2815.9|2819.4|2813.4|46
1607909700000|2020-12-14 01:35:00|2820.6|2814.6|2823.1|2817.1|2823.4|2817.4|2818.4|2812.4|56
1607910000000|2020-12-14 01:40:00|2823.4|2817.4|2819.9|2813.9|2824.6|2818.6|2819.6|2813.6|66
1607910300000|2020-12-14 01:45:00|2819.6|2813.6|2822.1|2816.1|2822.1|2816.1|2819.6|2813.6|38
1607910600000|2020-12-14 01:50:00|2822.4|2816.4|2819.1|2813.1|2823.4|2817.4|2818.1|2812.1|61
1607910900000|2020-12-14 01:55:00|2819.4|2813.4|2821.6|2815.6|2821.9|2815.9|2819.4|2813.4|35
1607911200000|2020-12-14 02:00:00|2821.9|2815.9|2823.6|2817.6|2824.9|2818.9|2821.9|2815.9|27
1607911500000|2020-12-14 02:05:00|2823.4|2817.4|2823.6|2817.6|2824.1|2818.1|2822.1|2816.1|25
1607911800000|2020-12-14 02:10:00|2823.4|2817.4|2827.6|2821.6|2827.6|2821.6|2822.9|2816.9|67
1607912100000|2020-12-14 02:15:00|2827.4|2821.4|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|3
1607912400000|2020-12-14 02:20:00|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1607912700000|2020-12-14 02:25:00|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1607913000000|2020-12-14 02:30:00|2826.6|2820.6|2829.1|2823.1|2829.1|2823.1|2826.4|2820.4|39
1607913300000|2020-12-14 02:35:00|2829.4|2823.4|2830.9|2824.9|2831.4|2825.4|2827.6|2821.6|49
1607913600000|2020-12-14 02:40:00|2831.1|2825.1|2831.6|2825.6|2833.1|2827.1|2830.9|2824.9|35
1607913900000|2020-12-14 02:45:00|2831.4|2825.4|2831.1|2825.1|2832.6|2826.6|2830.9|2824.9|39
1607914200000|2020-12-14 02:50:00|2830.9|2824.9|2828.6|2822.6|2830.9|2824.9|2827.6|2821.6|42
1607914500000|2020-12-14 02:55:00|2828.9|2822.9|2830.4|2824.4|2830.6|2824.6|2828.6|2822.6|24
1607914800000|2020-12-14 03:00:00|2830.1|2824.1|2829.4|2823.4|2830.1|2824.1|2828.9|2822.9|30
1607915100000|2020-12-14 03:05:00|2828.9|2822.9|2827.1|2821.1|2829.1|2823.1|2826.6|2820.6|16
1607915400000|2020-12-14 03:10:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2824.6|2818.6|7
1607915700000|2020-12-14 03:15:00|2825.1|2819.1|2824.9|2818.9|2826.9|2820.9|2824.1|2818.1|35
1607916000000|2020-12-14 03:20:00|2824.6|2818.6|2829.4|2823.4|2829.6|2823.6|2824.6|2818.6|49
1607916300000|2020-12-14 03:25:00|2829.6|2823.6|2827.1|2821.1|2830.6|2824.6|2827.1|2821.1|20
1607916600000|2020-12-14 03:30:00|2827.4|2821.4|2829.6|2823.6|2829.6|2823.6|2826.1|2820.1|21
1607916900000|2020-12-14 03:35:00|2829.4|2823.4|2828.6|2822.6|2829.9|2823.9|2827.9|2821.9|15
1607917200000|2020-12-14 03:40:00|2828.9|2822.9|2829.6|2823.6|2830.4|2824.4|2828.1|2822.1|14
1607918100000|2020-12-14 03:55:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1607918400000|2020-12-14 04:00:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1607919300000|2020-12-14 04:15:00|2829.4|2823.4|2827.4|2821.4|2829.4|2823.4|2827.4|2821.4|6
1607919600000|2020-12-14 04:20:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1607920200000|2020-12-14 04:30:00|2827.1|2821.1|2826.6|2820.6|2827.1|2821.1|2826.6|2820.6|2
1607920800000|2020-12-14 04:40:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1607921700000|2020-12-14 04:55:00|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1607922000000|2020-12-14 05:00:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1607922300000|2020-12-14 05:05:00|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2826.1|2820.1|2
1607922600000|2020-12-14 05:10:00|2826.4|2820.4|2825.6|2819.6|2826.4|2820.4|2825.4|2819.4|4
1607922900000|2020-12-14 05:15:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1607923500000|2020-12-14 05:25:00|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1607923800000|2020-12-14 05:30:00|2826.4|2820.4|2831.9|2825.9|2832.6|2826.6|2826.1|2820.1|56
1607924100000|2020-12-14 05:35:00|2832.1|2826.1|2829.6|2823.6|2832.6|2826.6|2829.6|2823.6|35
1607924400000|2020-12-14 05:40:00|2829.9|2823.9|2833.9|2827.9|2833.9|2827.9|2829.9|2823.9|34
1607924700000|2020-12-14 05:45:00|2834.1|2828.1|2828.6|2822.6|2834.1|2828.1|2828.6|2822.6|27
1607925000000|2020-12-14 05:50:00|2828.9|2822.9|2829.6|2823.6|2830.4|2824.4|2828.1|2822.1|21
1607925300000|2020-12-14 05:55:00|2829.4|2823.4|2829.6|2823.6|2829.9|2823.9|2828.1|2822.1|11
1607925600000|2020-12-14 06:00:00|2829.4|2823.4|2830.6|2824.6|2830.9|2824.9|2828.6|2822.6|24
1607925900000|2020-12-14 06:05:00|2830.4|2824.4|2827.9|2821.9|2830.9|2824.9|2827.6|2821.6|31
1607926200000|2020-12-14 06:10:00|2827.6|2821.6|2827.4|2821.4|2828.4|2822.4|2825.1|2819.1|56
1607926500000|2020-12-14 06:15:00|2827.6|2821.6|2832.9|2826.9|2832.9|2826.9|2827.1|2821.1|58
1607926800000|2020-12-14 06:20:00|2833.1|2827.1|2832.6|2826.6|2833.9|2827.9|2830.9|2824.9|37
1607927100000|2020-12-14 06:25:00|2832.9|2826.9|2830.6|2824.6|2835.1|2829.1|2830.6|2824.6|52
1607927400000|2020-12-14 06:30:00|2830.4|2824.4|2828.4|2822.4|2830.4|2824.4|2826.4|2820.4|44
1607927700000|2020-12-14 06:35:00|2828.1|2822.1|2828.4|2822.4|2830.1|2824.1|2827.1|2821.1|51
1607928000000|2020-12-14 06:40:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2826.6|2820.6|37
1607928300000|2020-12-14 06:45:00|2827.4|2821.4|2822.4|2816.4|2827.4|2821.4|2820.9|2814.9|84
1607928600000|2020-12-14 06:50:00|2822.1|2816.1|2819.9|2813.9|2822.4|2816.4|2818.4|2812.4|38
1607928900000|2020-12-14 06:55:00|2820.1|2814.1|2820.4|2814.4|2821.9|2815.9|2817.4|2811.4|63
1607929200000|2020-12-14 07:00:00|2820.6|2814.6|2821.6|2815.6|2821.9|2815.9|2820.6|2814.6|10
1607929500000|2020-12-14 07:05:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.6|2815.6|7
1607929800000|2020-12-14 07:10:00|2821.9|2815.9|2821.9|2815.9|2822.4|2816.4|2821.1|2815.1|10
1607930100000|2020-12-14 07:15:00|2822.4|2816.4|2824.4|2818.4|2824.9|2818.9|2822.4|2816.4|11
1607930400000|2020-12-14 07:20:00|2824.6|2818.6|2824.1|2818.1|2824.6|2818.6|2823.1|2817.1|16
1607930700000|2020-12-14 07:25:00|2824.6|2818.6|2824.4|2818.4|2826.6|2820.6|2823.6|2817.6|15
1607931000000|2020-12-14 07:30:00|2824.6|2818.6|2822.4|2816.4|2824.6|2818.6|2822.4|2816.4|10
1607931300000|2020-12-14 07:35:00|2823.4|2817.4|2825.9|2819.9|2827.1|2821.1|2823.4|2817.4|24
1607931600000|2020-12-14 07:40:00|2826.4|2820.4|2824.6|2818.6|2826.4|2820.4|2824.6|2818.6|8
1607931900000|2020-12-14 07:45:00|2824.9|2818.9|2827.4|2821.4|2828.1|2822.1|2824.9|2818.9|18
1607932200000|2020-12-14 07:50:00|2827.6|2821.6|2825.9|2819.9|2827.9|2821.9|2823.9|2817.9|19
1607932500000|2020-12-14 07:55:00|2826.1|2820.1|2824.4|2818.4|2827.6|2821.6|2824.4|2818.4|14
1607932800000|2020-12-14 08:00:00|2824.6|2818.6|2823.1|2817.1|2830.4|2824.4|2822.6|2816.6|64
1607933100000|2020-12-14 08:05:00|2822.9|2816.9|2822.4|2816.4|2824.1|2818.1|2821.1|2815.1|35
1607933400000|2020-12-14 08:10:00|2822.6|2816.6|2824.6|2818.6|2828.9|2822.9|2822.6|2816.6|42
1607933700000|2020-12-14 08:15:00|2824.4|2818.4|2819.9|2813.9|2824.4|2818.4|2819.4|2813.4|50
1607934000000|2020-12-14 08:20:00|2819.6|2813.6|2817.6|2811.6|2820.4|2814.4|2816.9|2810.9|52
1607934300000|2020-12-14 08:25:00|2817.9|2811.9|2819.1|2813.1|2821.1|2815.1|2817.6|2811.6|41
1607934600000|2020-12-14 08:30:00|2819.4|2813.4|2819.1|2813.1|2819.9|2813.9|2817.9|2811.9|23
1607934900000|2020-12-14 08:35:00|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2816.9|2810.9|32
1607935200000|2020-12-14 08:40:00|2818.1|2812.1|2816.4|2810.4|2818.4|2812.4|2816.4|2810.4|9
1607935500000|2020-12-14 08:45:00|2816.6|2810.6|2815.1|2809.1|2816.6|2810.6|2813.1|2807.1|25
1607935800000|2020-12-14 08:50:00|2814.9|2808.9|2813.1|2807.1|2814.9|2808.9|2811.9|2805.9|20
1607936100000|2020-12-14 08:55:00|2813.4|2807.4|2815.1|2809.1|2815.1|2809.1|2813.1|2807.1|22
1607936400000|2020-12-14 09:00:00|2815.4|2809.4|2819.6|2813.6|2819.6|2813.6|2815.4|2809.4|24
1607936700000|2020-12-14 09:05:00|2819.9|2813.9|2814.6|2808.6|2820.6|2814.6|2814.4|2808.4|34
1607937000000|2020-12-14 09:10:00|2814.4|2808.4|2815.9|2809.9|2817.9|2811.9|2814.1|2808.1|36
1607937300000|2020-12-14 09:15:00|2815.6|2809.6|2818.9|2812.9|2819.6|2813.6|2815.6|2809.6|27
1607937600000|2020-12-14 09:20:00|2818.4|2812.4|2818.6|2812.6|2820.6|2814.6|2818.4|2812.4|16
1607937900000|2020-12-14 09:25:00|2818.9|2812.9|2816.9|2810.9|2818.9|2812.9|2815.1|2809.1|19
1607938200000|2020-12-14 09:30:00|2817.1|2811.1|2815.4|2809.4|2817.4|2811.4|2815.4|2809.4|12
1607938500000|2020-12-14 09:35:00|2815.9|2809.9|2815.9|2809.9|2817.4|2811.4|2815.9|2809.9|16
1607938800000|2020-12-14 09:40:00|2815.4|2809.4|2816.1|2810.1|2816.1|2810.1|2814.9|2808.9|18
1607939100000|2020-12-14 09:45:00|2816.6|2810.6|2818.9|2812.9|2820.4|2814.4|2815.9|2809.9|27
1607939400000|2020-12-14 09:50:00|2818.6|2812.6|2818.9|2812.9|2819.4|2813.4|2818.4|2812.4|12
1607939700000|2020-12-14 09:55:00|2818.6|2812.6|2820.6|2814.6|2821.1|2815.1|2818.6|2812.6|16
1607940000000|2020-12-14 10:00:00|2820.1|2814.1|2818.9|2812.9|2820.1|2814.1|2817.4|2811.4|34
1607940300000|2020-12-14 10:05:00|2819.1|2813.1|2819.4|2813.4|2823.1|2817.1|2819.1|2813.1|37
1607940600000|2020-12-14 10:10:00|2818.9|2812.9|2821.9|2815.9|2822.1|2816.1|2817.4|2811.4|27
1607940900000|2020-12-14 10:15:00|2821.4|2815.4|2819.1|2813.1|2821.4|2815.4|2817.1|2811.1|42
1607941200000|2020-12-14 10:20:00|2819.4|2813.4|2819.6|2813.6|2820.9|2814.9|2818.6|2812.6|32
1607941500000|2020-12-14 10:25:00|2819.9|2813.9|2818.6|2812.6|2820.1|2814.1|2818.6|2812.6|26
1607941800000|2020-12-14 10:30:00|2818.1|2812.1|2817.9|2811.9|2818.6|2812.6|2817.6|2811.6|16
1607942100000|2020-12-14 10:35:00|2818.1|2812.1|2820.4|2814.4|2820.6|2814.6|2818.1|2812.1|10
1607942400000|2020-12-14 10:40:00|2820.6|2814.6|2820.4|2814.4|2820.9|2814.9|2818.4|2812.4|30
1607942700000|2020-12-14 10:45:00|2820.1|2814.1|2818.9|2812.9|2820.1|2814.1|2818.6|2812.6|13
1607943000000|2020-12-14 10:50:00|2819.4|2813.4|2821.9|2815.9|2823.9|2817.9|2818.4|2812.4|41
1607943300000|2020-12-14 10:55:00|2821.6|2815.6|2819.1|2813.1|2821.6|2815.6|2817.4|2811.4|28
1607943600000|2020-12-14 11:00:00|2819.4|2813.4|2820.4|2814.4|2820.9|2814.9|2819.4|2813.4|22
1607943900000|2020-12-14 11:05:00|2820.6|2814.6|2819.4|2813.4|2820.6|2814.6|2817.9|2811.9|19
1607944200000|2020-12-14 11:10:00|2819.1|2813.1|2820.1|2814.1|2820.1|2814.1|2818.1|2812.1|19
1607944500000|2020-12-14 11:15:00|2819.9|2813.9|2817.9|2811.9|2820.1|2814.1|2817.4|2811.4|13
1607944800000|2020-12-14 11:20:00|2817.6|2811.6|2818.6|2812.6|2818.6|2812.6|2817.6|2811.6|4
1607945100000|2020-12-14 11:25:00|2818.9|2812.9|2818.9|2812.9|2820.6|2814.6|2818.9|2812.9|10
1607945400000|2020-12-14 11:30:00|2818.6|2812.6|2818.9|2812.9|2819.1|2813.1|2818.4|2812.4|6
1607945700000|2020-12-14 11:35:00|2819.1|2813.1|2819.1|2813.1|2821.4|2815.4|2818.6|2812.6|15
1607946000000|2020-12-14 11:40:00|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.6|2812.6|3
1607946300000|2020-12-14 11:45:00|2818.9|2812.9|2819.6|2813.6|2820.6|2814.6|2818.9|2812.9|13
1607946600000|2020-12-14 11:50:00|2819.4|2813.4|2818.1|2812.1|2820.4|2814.4|2818.1|2812.1|20
1607946900000|2020-12-14 11:55:00|2817.9|2811.9|2817.9|2811.9|2818.9|2812.9|2817.1|2811.1|15
1607947200000|2020-12-14 12:00:00|2818.1|2812.1|2816.6|2810.6|2818.6|2812.6|2816.6|2810.6|18
1607947500000|2020-12-14 12:05:00|2816.4|2810.4|2816.4|2810.4|2816.6|2810.6|2814.9|2808.9|27
1607947800000|2020-12-14 12:10:00|2816.6|2810.6|2817.4|2811.4|2818.4|2812.4|2816.6|2810.6|15
1607948100000|2020-12-14 12:15:00|2817.6|2811.6|2819.4|2813.4|2819.4|2813.4|2817.4|2811.4|17
1607948400000|2020-12-14 12:20:00|2819.6|2813.6|2819.4|2813.4|2821.6|2815.6|2818.1|2812.1|16
1607948700000|2020-12-14 12:25:00|2819.6|2813.6|2820.6|2814.6|2822.4|2816.4|2819.4|2813.4|37
1607949000000|2020-12-14 12:30:00|2820.4|2814.4|2826.9|2820.9|2827.1|2821.1|2820.4|2814.4|54
1607949300000|2020-12-14 12:35:00|2827.1|2821.1|2825.6|2819.6|2827.1|2821.1|2821.9|2815.9|86
1607949600000|2020-12-14 12:40:00|2825.9|2819.9|2825.1|2819.1|2826.6|2820.6|2822.9|2816.9|47
1607949900000|2020-12-14 12:45:00|2824.9|2818.9|2825.9|2819.9|2826.9|2820.9|2824.4|2818.4|23
1607950200000|2020-12-14 12:50:00|2826.4|2820.4|2830.6|2824.6|2831.1|2825.1|2825.4|2819.4|83
1607950500000|2020-12-14 12:55:00|2830.4|2824.4|2826.9|2820.9|2830.4|2824.4|2826.6|2820.6|52
1607950800000|2020-12-14 13:00:00|2827.1|2821.1|2825.1|2819.1|2828.6|2822.6|2822.1|2816.1|172
1607951100000|2020-12-14 13:05:00|2825.4|2819.4|2824.9|2818.9|2826.9|2820.9|2821.9|2815.9|110
1607951400000|2020-12-14 13:10:00|2824.6|2818.6|2827.1|2821.1|2830.9|2824.9|2824.4|2818.4|64
1607951700000|2020-12-14 13:15:00|2826.9|2820.9|2824.9|2818.9|2826.9|2820.9|2821.4|2815.4|123
1607952000000|2020-12-14 13:20:00|2824.6|2818.6|2823.9|2817.9|2828.4|2822.4|2822.6|2816.6|147
1607952300000|2020-12-14 13:25:00|2823.6|2817.6|2824.1|2818.1|2826.1|2820.1|2823.1|2817.1|129
1607952600000|2020-12-14 13:30:00|2824.4|2818.4|2824.4|2818.4|2826.6|2820.6|2824.4|2818.4|62
1607952900000|2020-12-14 13:35:00|2825.6|2819.6|2825.1|2819.1|2826.6|2820.6|2823.9|2817.9|68
1607953200000|2020-12-14 13:40:00|2824.9|2818.9|2827.6|2821.6|2828.1|2822.1|2821.9|2815.9|52
1607953500000|2020-12-14 13:45:00|2827.9|2821.9|2828.9|2822.9|2832.1|2826.1|2827.9|2821.9|64
1607953800000|2020-12-14 13:50:00|2829.1|2823.1|2829.1|2823.1|2830.6|2824.6|2827.6|2821.6|44
1607954100000|2020-12-14 13:55:00|2828.9|2822.9|2831.9|2825.9|2832.9|2826.9|2827.6|2821.6|59
1607954400000|2020-12-14 14:00:00|2832.4|2826.4|2837.9|2831.9|2838.4|2832.4|2830.1|2824.1|102
1607954700000|2020-12-14 14:05:00|2837.6|2831.6|2830.1|2824.1|2837.6|2831.6|2830.1|2824.1|72
1607955000000|2020-12-14 14:10:00|2829.9|2823.9|2831.6|2825.6|2834.1|2828.1|2829.1|2823.1|57
1607955300000|2020-12-14 14:15:00|2831.4|2825.4|2833.1|2827.1|2835.1|2829.1|2830.6|2824.6|51
1607955600000|2020-12-14 14:20:00|2832.9|2826.9|2836.4|2830.4|2836.6|2830.6|2832.4|2826.4|66
1607955900000|2020-12-14 14:25:00|2836.1|2830.1|2833.1|2827.1|2836.9|2830.9|2833.1|2827.1|54
1607956200000|2020-12-14 14:30:00|2833.9|2827.9|2837.4|2831.4|2837.6|2831.6|2833.4|2827.4|67
1607956500000|2020-12-14 14:35:00|2837.6|2831.6|2836.6|2830.6|2837.6|2831.6|2831.9|2825.9|78
1607956800000|2020-12-14 14:40:00|2836.9|2830.9|2835.6|2829.6|2840.1|2834.1|2835.4|2829.4|99
1607957100000|2020-12-14 14:45:00|2835.4|2829.4|2834.6|2828.6|2838.1|2832.1|2834.6|2828.6|49
1607957400000|2020-12-14 14:50:00|2834.4|2828.4|2832.6|2826.6|2835.1|2829.1|2829.9|2823.9|97
1607957700000|2020-12-14 14:55:00|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2830.1|2824.1|97
1607958000000|2020-12-14 15:00:00|2834.1|2828.1|2829.6|2823.6|2834.6|2828.6|2828.6|2822.6|82
1607958300000|2020-12-14 15:05:00|2829.4|2823.4|2830.9|2824.9|2833.6|2827.6|2828.9|2822.9|67
1607958600000|2020-12-14 15:10:00|2830.6|2824.6|2828.1|2822.1|2831.4|2825.4|2827.4|2821.4|61
1607958900000|2020-12-14 15:15:00|2827.9|2821.9|2826.9|2820.9|2829.4|2823.4|2825.9|2819.9|60
1607959200000|2020-12-14 15:20:00|2826.6|2820.6|2828.1|2822.1|2828.9|2822.9|2822.9|2816.9|73
1607959500000|2020-12-14 15:25:00|2827.9|2821.9|2831.9|2825.9|2833.4|2827.4|2827.9|2821.9|70
1607959800000|2020-12-14 15:30:00|2831.6|2825.6|2832.1|2826.1|2832.9|2826.9|2830.9|2824.9|44
1607960100000|2020-12-14 15:35:00|2832.4|2826.4|2836.9|2830.9|2837.1|2831.1|2832.4|2826.4|54
1607960400000|2020-12-14 15:40:00|2837.1|2831.1|2836.4|2830.4|2838.1|2832.1|2834.9|2828.9|76
1607960700000|2020-12-14 15:45:00|2836.6|2830.6|2834.9|2828.9|2837.1|2831.1|2833.9|2827.9|90
1607961000000|2020-12-14 15:50:00|2835.1|2829.1|2838.1|2832.1|2838.9|2832.9|2834.9|2828.9|82
1607961300000|2020-12-14 15:55:00|2837.9|2831.9|2838.1|2832.1|2841.1|2835.1|2837.1|2831.1|156
1607961600000|2020-12-14 16:00:00|2837.9|2831.9|2835.4|2829.4|2838.4|2832.4|2834.6|2828.6|50
1607961900000|2020-12-14 16:05:00|2835.6|2829.6|2833.9|2827.9|2835.9|2829.9|2833.9|2827.9|20
1607962200000|2020-12-14 16:10:00|2834.1|2828.1|2835.9|2829.9|2835.9|2829.9|2834.1|2828.1|14
1607962500000|2020-12-14 16:15:00|2835.6|2829.6|2835.4|2829.4|2835.9|2829.9|2834.9|2828.9|26
1607962800000|2020-12-14 16:20:00|2835.6|2829.6|2835.9|2829.9|2836.6|2830.6|2834.6|2828.6|21
1607963100000|2020-12-14 16:25:00|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.1|2829.1|10
1607963400000|2020-12-14 16:30:00|2835.6|2829.6|2834.9|2828.9|2836.4|2830.4|2834.4|2828.4|19
1607963700000|2020-12-14 16:35:00|2835.1|2829.1|2835.9|2829.9|2837.1|2831.1|2835.1|2829.1|25
1607964000000|2020-12-14 16:40:00|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|5
1607964300000|2020-12-14 16:45:00|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|6
1607964600000|2020-12-14 16:50:00|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|6
1607964900000|2020-12-14 16:55:00|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2833.9|2827.9|13
1607965200000|2020-12-14 17:00:00|2834.4|2828.4|2835.9|2829.9|2835.9|2829.9|2834.4|2828.4|7
1607965500000|2020-12-14 17:05:00|2836.4|2830.4|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|6
1607965800000|2020-12-14 17:10:00|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.4|2829.4|4
1607966100000|2020-12-14 17:15:00|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|2
1607966400000|2020-12-14 17:20:00|2835.6|2829.6|2834.9|2828.9|2835.6|2829.6|2834.9|2828.9|13
1607966700000|2020-12-14 17:25:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|9
1607967000000|2020-12-14 17:30:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1607967300000|2020-12-14 17:35:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|8
1607967600000|2020-12-14 17:40:00|2835.4|2829.4|2837.4|2831.4|2837.4|2831.4|2835.4|2829.4|6
1607967900000|2020-12-14 17:45:00|2838.1|2832.1|2838.1|2832.1|2838.6|2832.6|2837.4|2831.4|10
1607968200000|2020-12-14 17:50:00|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2837.1|2831.1|3
1607968500000|2020-12-14 17:55:00|2837.4|2831.4|2838.4|2832.4|2838.4|2832.4|2837.4|2831.4|5
1607994000000|2020-12-15 01:00:00|2833.6|2827.6|2827.9|2821.9|2833.6|2827.6|2827.9|2821.9|34
1607994300000|2020-12-15 01:05:00|2827.6|2821.6|2829.1|2823.1|2829.1|2823.1|2824.6|2818.6|90
1607994600000|2020-12-15 01:10:00|2828.9|2822.9|2830.6|2824.6|2832.1|2826.1|2828.1|2822.1|53
1607994900000|2020-12-15 01:15:00|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2827.6|2821.6|56
1607995200000|2020-12-15 01:20:00|2829.4|2823.4|2830.9|2824.9|2831.6|2825.6|2828.6|2822.6|32
1607995500000|2020-12-15 01:25:00|2830.6|2824.6|2829.1|2823.1|2831.9|2825.9|2828.9|2822.9|36
1607995800000|2020-12-15 01:30:00|2828.9|2822.9|2828.1|2822.1|2828.9|2822.9|2825.9|2819.9|40
1607996100000|2020-12-15 01:35:00|2827.9|2821.9|2824.9|2818.9|2827.9|2821.9|2824.4|2818.4|16
1607996400000|2020-12-15 01:40:00|2824.4|2818.4|2818.9|2812.9|2824.4|2818.4|2817.9|2811.9|69
1607996700000|2020-12-15 01:45:00|2818.6|2812.6|2820.6|2814.6|2820.9|2814.9|2817.6|2811.6|52
1607997000000|2020-12-15 01:50:00|2820.9|2814.9|2822.6|2816.6|2824.4|2818.4|2820.6|2814.6|57
1607997300000|2020-12-15 01:55:00|2822.9|2816.9|2821.6|2815.6|2824.4|2818.4|2820.6|2814.6|35
1607997600000|2020-12-15 02:00:00|2821.4|2815.4|2827.6|2821.6|2828.1|2822.1|2820.9|2814.9|74
1607997900000|2020-12-15 02:05:00|2827.9|2821.9|2829.9|2823.9|2832.9|2826.9|2827.9|2821.9|77
1607998200000|2020-12-15 02:10:00|2830.1|2824.1|2835.1|2829.1|2835.9|2829.9|2830.1|2824.1|81
1607998500000|2020-12-15 02:15:00|2834.6|2828.6|2833.1|2827.1|2834.6|2828.6|2833.1|2827.1|7
1607998800000|2020-12-15 02:20:00|2833.4|2827.4|2831.9|2825.9|2833.4|2827.4|2831.4|2825.4|5
1607999100000|2020-12-15 02:25:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2830.9|2824.9|5
1607999400000|2020-12-15 02:30:00|2831.6|2825.6|2836.4|2830.4|2838.6|2832.6|2831.6|2825.6|57
1607999700000|2020-12-15 02:35:00|2836.6|2830.6|2836.9|2830.9|2838.1|2832.1|2835.9|2829.9|33
1608000000000|2020-12-15 02:40:00|2837.1|2831.1|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|13
1608000300000|2020-12-15 02:45:00|2837.1|2831.1|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|7
1608000600000|2020-12-15 02:50:00|2837.9|2831.9|2836.9|2830.9|2840.6|2834.6|2836.6|2830.6|68
1608000900000|2020-12-15 02:55:00|2837.1|2831.1|2833.6|2827.6|2837.4|2831.4|2832.6|2826.6|92
1608001200000|2020-12-15 03:00:00|2833.4|2827.4|2834.1|2828.1|2834.6|2828.6|2831.9|2825.9|38
1608001500000|2020-12-15 03:05:00|2834.4|2828.4|2834.9|2828.9|2836.1|2830.1|2834.4|2828.4|58
1608001800000|2020-12-15 03:10:00|2834.6|2828.6|2831.4|2825.4|2834.9|2828.9|2831.1|2825.1|39
1608002100000|2020-12-15 03:15:00|2831.1|2825.1|2831.9|2825.9|2831.9|2825.9|2829.6|2823.6|29
1608002400000|2020-12-15 03:20:00|2832.1|2826.1|2834.6|2828.6|2835.1|2829.1|2830.4|2824.4|135
1608002700000|2020-12-15 03:25:00|2834.4|2828.4|2834.6|2828.6|2835.6|2829.6|2832.9|2826.9|90
1608003000000|2020-12-15 03:30:00|2834.4|2828.4|2835.1|2829.1|2835.4|2829.4|2834.4|2828.4|5
1608003600000|2020-12-15 03:40:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.4|2828.4|4
1608003900000|2020-12-15 03:45:00|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|4
1608004500000|2020-12-15 03:55:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1608005100000|2020-12-15 04:05:00|2834.6|2828.6|2835.6|2829.6|2835.6|2829.6|2834.6|2828.6|2
1608006300000|2020-12-15 04:25:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1608006600000|2020-12-15 04:30:00|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|4
1608007200000|2020-12-15 04:40:00|2835.6|2829.6|2834.6|2828.6|2835.6|2829.6|2834.6|2828.6|3
1608007500000|2020-12-15 04:45:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1608007800000|2020-12-15 04:50:00|2834.6|2828.6|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|3
1608008100000|2020-12-15 04:55:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1608008400000|2020-12-15 05:00:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1608008700000|2020-12-15 05:05:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1608009000000|2020-12-15 05:10:00|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2833.9|2827.9|10
1608009300000|2020-12-15 05:15:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|5
1608009600000|2020-12-15 05:20:00|2834.9|2828.9|2834.4|2828.4|2835.1|2829.1|2834.4|2828.4|5
1608009900000|2020-12-15 05:25:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1608010200000|2020-12-15 05:30:00|2834.6|2828.6|2839.1|2833.1|2839.1|2833.1|2834.6|2828.6|36
1608010500000|2020-12-15 05:35:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2836.9|2830.9|40
1608010800000|2020-12-15 05:40:00|2837.9|2831.9|2838.4|2832.4|2838.9|2832.9|2836.6|2830.6|22
1608011100000|2020-12-15 05:45:00|2838.6|2832.6|2839.9|2833.9|2840.4|2834.4|2838.6|2832.6|18
1608011400000|2020-12-15 05:50:00|2839.6|2833.6|2837.9|2831.9|2840.6|2834.6|2837.9|2831.9|21
1608011700000|2020-12-15 05:55:00|2837.6|2831.6|2834.9|2828.9|2837.6|2831.6|2833.9|2827.9|29
1608012000000|2020-12-15 06:00:00|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2832.1|2826.1|67
1608012300000|2020-12-15 06:05:00|2835.9|2829.9|2835.9|2829.9|2837.1|2831.1|2835.4|2829.4|63
1608012600000|2020-12-15 06:10:00|2835.6|2829.6|2838.9|2832.9|2839.4|2833.4|2835.1|2829.1|51
1608012900000|2020-12-15 06:15:00|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2838.9|2832.9|23
1608013200000|2020-12-15 06:20:00|2839.4|2833.4|2841.4|2835.4|2842.6|2836.6|2839.1|2833.1|79
1608013500000|2020-12-15 06:25:00|2841.6|2835.6|2839.6|2833.6|2844.4|2838.4|2838.9|2832.9|101
1608013800000|2020-12-15 06:30:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2836.9|2830.9|47
1608014100000|2020-12-15 06:35:00|2839.6|2833.6|2835.4|2829.4|2839.6|2833.6|2835.1|2829.1|35
1608014400000|2020-12-15 06:40:00|2835.6|2829.6|2838.6|2832.6|2839.4|2833.4|2835.4|2829.4|42
1608014700000|2020-12-15 06:45:00|2838.9|2832.9|2835.9|2829.9|2839.6|2833.6|2835.9|2829.9|50
1608015000000|2020-12-15 06:50:00|2835.6|2829.6|2834.6|2828.6|2837.6|2831.6|2834.4|2828.4|48
1608015300000|2020-12-15 06:55:00|2835.1|2829.1|2838.1|2832.1|2838.6|2832.6|2835.1|2829.1|39
1608015600000|2020-12-15 07:00:00|2837.9|2831.9|2839.1|2833.1|2839.6|2833.6|2837.9|2831.9|5
1608015900000|2020-12-15 07:05:00|2839.4|2833.4|2838.9|2832.9|2839.9|2833.9|2838.4|2832.4|18
1608016200000|2020-12-15 07:10:00|2839.1|2833.1|2842.1|2836.1|2842.1|2836.1|2839.1|2833.1|11
1608016500000|2020-12-15 07:15:00|2842.4|2836.4|2844.4|2838.4|2844.4|2838.4|2842.4|2836.4|14
1608016800000|2020-12-15 07:20:00|2843.9|2837.9|2842.4|2836.4|2843.9|2837.9|2841.9|2835.9|19
1608017100000|2020-12-15 07:25:00|2842.9|2836.9|2844.1|2838.1|2845.4|2839.4|2842.9|2836.9|14
1608017400000|2020-12-15 07:30:00|2843.9|2837.9|2844.4|2838.4|2844.6|2838.6|2843.9|2837.9|5
1608017700000|2020-12-15 07:35:00|2844.6|2838.6|2843.6|2837.6|2847.4|2841.4|2842.9|2836.9|32
1608018000000|2020-12-15 07:40:00|2843.9|2837.9|2845.4|2839.4|2845.4|2839.4|2843.6|2837.6|17
1608018300000|2020-12-15 07:45:00|2845.1|2839.1|2841.1|2835.1|2845.1|2839.1|2841.1|2835.1|13
1608018600000|2020-12-15 07:50:00|2841.4|2835.4|2843.6|2837.6|2845.1|2839.1|2841.4|2835.4|20
1608018900000|2020-12-15 07:55:00|2843.9|2837.9|2845.6|2839.6|2848.4|2842.4|2843.9|2837.9|37
1608019200000|2020-12-15 08:00:00|2845.4|2839.4|2844.6|2838.6|2848.9|2842.9|2842.6|2836.6|63
1608019500000|2020-12-15 08:05:00|2844.9|2838.9|2851.1|2845.1|2852.4|2846.4|2844.9|2838.9|56
1608019800000|2020-12-15 08:10:00|2850.6|2844.6|2849.1|2843.1|2851.4|2845.4|2848.1|2842.1|29
1608020100000|2020-12-15 08:15:00|2848.9|2842.9|2848.4|2842.4|2849.6|2843.6|2846.4|2840.4|28
1608020400000|2020-12-15 08:20:00|2848.6|2842.6|2847.9|2841.9|2850.6|2844.6|2846.6|2840.6|25
1608020700000|2020-12-15 08:25:00|2847.6|2841.6|2846.9|2840.9|2847.9|2841.9|2846.1|2840.1|34
1608021000000|2020-12-15 08:30:00|2847.1|2841.1|2850.1|2844.1|2850.9|2844.9|2847.1|2841.1|43
1608021300000|2020-12-15 08:35:00|2849.9|2843.9|2848.1|2842.1|2850.4|2844.4|2847.6|2841.6|28
1608021600000|2020-12-15 08:40:00|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2846.1|2840.1|25
1608021900000|2020-12-15 08:45:00|2847.9|2841.9|2848.9|2842.9|2849.9|2843.9|2846.4|2840.4|27
1608022200000|2020-12-15 08:50:00|2848.6|2842.6|2849.4|2843.4|2849.4|2843.4|2847.1|2841.1|19
1608022500000|2020-12-15 08:55:00|2849.6|2843.6|2849.9|2843.9|2850.9|2844.9|2848.4|2842.4|24
1608022800000|2020-12-15 09:00:00|2850.1|2844.1|2848.6|2842.6|2850.1|2844.1|2848.4|2842.4|22
1608023100000|2020-12-15 09:05:00|2848.4|2842.4|2849.6|2843.6|2849.6|2843.6|2847.9|2841.9|13
1608023400000|2020-12-15 09:10:00|2849.4|2843.4|2847.4|2841.4|2849.4|2843.4|2845.9|2839.9|19
1608023700000|2020-12-15 09:15:00|2847.6|2841.6|2848.1|2842.1|2849.1|2843.1|2847.4|2841.4|25
1608024000000|2020-12-15 09:20:00|2848.4|2842.4|2844.9|2838.9|2848.4|2842.4|2844.9|2838.9|28
1608024300000|2020-12-15 09:25:00|2845.1|2839.1|2846.9|2840.9|2847.1|2841.1|2844.4|2838.4|18
1608024600000|2020-12-15 09:30:00|2846.6|2840.6|2844.4|2838.4|2846.6|2840.6|2844.4|2838.4|13
1608024900000|2020-12-15 09:35:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|13
1608025200000|2020-12-15 09:40:00|2844.1|2838.1|2841.4|2835.4|2844.1|2838.1|2841.4|2835.4|8
1608025500000|2020-12-15 09:45:00|2841.9|2835.9|2842.9|2836.9|2843.4|2837.4|2841.6|2835.6|35
1608025800000|2020-12-15 09:50:00|2842.6|2836.6|2842.1|2836.1|2842.9|2836.9|2841.9|2835.9|12
1608026100000|2020-12-15 09:55:00|2842.4|2836.4|2844.6|2838.6|2844.6|2838.6|2842.4|2836.4|10
1608026400000|2020-12-15 10:00:00|2844.4|2838.4|2843.6|2837.6|2844.9|2838.9|2843.4|2837.4|19
1608026700000|2020-12-15 10:05:00|2842.6|2836.6|2843.6|2837.6|2843.6|2837.6|2841.9|2835.9|13
1608027000000|2020-12-15 10:10:00|2844.4|2838.4|2841.4|2835.4|2844.6|2838.6|2841.1|2835.1|16
1608027300000|2020-12-15 10:15:00|2841.6|2835.6|2841.4|2835.4|2844.1|2838.1|2841.4|2835.4|28
1608027600000|2020-12-15 10:20:00|2841.6|2835.6|2843.1|2837.1|2843.6|2837.6|2841.6|2835.6|14
1608027900000|2020-12-15 10:25:00|2843.4|2837.4|2845.9|2839.9|2846.9|2840.9|2843.4|2837.4|17
1608028200000|2020-12-15 10:30:00|2846.1|2840.1|2848.9|2842.9|2848.9|2842.9|2845.9|2839.9|9
1608028500000|2020-12-15 10:35:00|2849.1|2843.1|2849.1|2843.1|2850.9|2844.9|2848.4|2842.4|18
1608028800000|2020-12-15 10:40:00|2848.9|2842.9|2849.4|2843.4|2849.6|2843.6|2848.4|2842.4|10
1608029100000|2020-12-15 10:45:00|2849.1|2843.1|2848.1|2842.1|2849.4|2843.4|2847.1|2841.1|13
1608029400000|2020-12-15 10:50:00|2848.4|2842.4|2848.1|2842.1|2848.4|2842.4|2847.1|2841.1|16
1608029700000|2020-12-15 10:55:00|2847.9|2841.9|2848.9|2842.9|2849.4|2843.4|2847.9|2841.9|10
1608030000000|2020-12-15 11:00:00|2848.6|2842.6|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|9
1608030300000|2020-12-15 11:05:00|2850.1|2844.1|2850.4|2844.4|2851.4|2845.4|2850.1|2844.1|18
1608030600000|2020-12-15 11:10:00|2850.6|2844.6|2851.6|2845.6|2851.6|2845.6|2849.6|2843.6|13
1608030900000|2020-12-15 11:15:00|2850.6|2844.6|2850.6|2844.6|2850.9|2844.9|2850.4|2844.4|11
1608031200000|2020-12-15 11:20:00|2850.9|2844.9|2850.4|2844.4|2851.1|2845.1|2849.6|2843.6|12
1608031500000|2020-12-15 11:25:00|2850.6|2844.6|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|5
1608031800000|2020-12-15 11:30:00|2850.4|2844.4|2851.4|2845.4|2851.4|2845.4|2850.1|2844.1|19
1608032100000|2020-12-15 11:35:00|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|3
1608032400000|2020-12-15 11:40:00|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2850.4|2844.4|15
1608032700000|2020-12-15 11:45:00|2851.4|2845.4|2851.4|2845.4|2851.6|2845.6|2851.1|2845.1|5
1608033000000|2020-12-15 11:50:00|2850.9|2844.9|2851.1|2845.1|2851.6|2845.6|2850.6|2844.6|13
1608033300000|2020-12-15 11:55:00|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2850.9|2844.9|7
1608033600000|2020-12-15 12:00:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|3
1608033900000|2020-12-15 12:05:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|3
1608034200000|2020-12-15 12:10:00|2851.9|2845.9|2851.6|2845.6|2852.1|2846.1|2850.4|2844.4|16
1608034500000|2020-12-15 12:15:00|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|4
1608034800000|2020-12-15 12:20:00|2851.4|2845.4|2852.1|2846.1|2852.1|2846.1|2851.4|2845.4|6
1608035100000|2020-12-15 12:25:00|2852.4|2846.4|2851.9|2845.9|2853.1|2847.1|2851.9|2845.9|10
1608035400000|2020-12-15 12:30:00|2852.1|2846.1|2854.4|2848.4|2854.9|2848.9|2852.1|2846.1|21
1608035700000|2020-12-15 12:35:00|2854.9|2848.9|2855.9|2849.9|2855.9|2849.9|2854.9|2848.9|11
1608036000000|2020-12-15 12:40:00|2856.1|2850.1|2855.9|2849.9|2859.1|2853.1|2854.6|2848.6|29
1608036300000|2020-12-15 12:45:00|2856.1|2850.1|2855.9|2849.9|2857.4|2851.4|2854.9|2848.9|37
1608036600000|2020-12-15 12:50:00|2856.1|2850.1|2849.1|2843.1|2856.4|2850.4|2848.1|2842.1|155
1608036900000|2020-12-15 12:55:00|2849.4|2843.4|2848.9|2842.9|2850.1|2844.1|2848.9|2842.9|37
1608037200000|2020-12-15 13:00:00|2849.1|2843.1|2856.4|2850.4|2858.6|2852.6|2848.1|2842.1|127
1608037500000|2020-12-15 13:05:00|2856.9|2850.9|2858.4|2852.4|2859.4|2853.4|2855.6|2849.6|118
1608037800000|2020-12-15 13:10:00|2858.1|2852.1|2859.9|2853.9|2861.1|2855.1|2856.9|2850.9|101
1608038100000|2020-12-15 13:15:00|2860.1|2854.1|2862.1|2856.1|2863.1|2857.1|2858.1|2852.1|95
1608038400000|2020-12-15 13:20:00|2862.4|2856.4|2856.6|2850.6|2864.1|2858.1|2856.1|2850.1|80
1608038700000|2020-12-15 13:25:00|2856.9|2850.9|2854.1|2848.1|2857.9|2851.9|2853.4|2847.4|70
1608039000000|2020-12-15 13:30:00|2853.9|2847.9|2846.6|2840.6|2853.9|2847.9|2846.4|2840.4|114
1608039300000|2020-12-15 13:35:00|2846.4|2840.4|2847.4|2841.4|2847.6|2841.6|2843.1|2837.1|127
1608039600000|2020-12-15 13:40:00|2847.1|2841.1|2839.4|2833.4|2847.9|2841.9|2838.4|2832.4|93
1608039900000|2020-12-15 13:45:00|2839.1|2833.1|2838.1|2832.1|2841.6|2835.6|2835.4|2829.4|101
1608040200000|2020-12-15 13:50:00|2837.9|2831.9|2842.4|2836.4|2842.6|2836.6|2837.6|2831.6|56
1608040500000|2020-12-15 13:55:00|2842.1|2836.1|2842.6|2836.6|2843.6|2837.6|2840.9|2834.9|62
1608040800000|2020-12-15 14:00:00|2842.9|2836.9|2841.9|2835.9|2843.6|2837.6|2839.9|2833.9|92
1608041100000|2020-12-15 14:05:00|2841.6|2835.6|2840.1|2834.1|2841.6|2835.6|2838.4|2832.4|70
1608041400000|2020-12-15 14:10:00|2839.9|2833.9|2842.4|2836.4|2843.1|2837.1|2839.4|2833.4|35
1608041700000|2020-12-15 14:15:00|2842.1|2836.1|2843.1|2837.1|2844.1|2838.1|2841.6|2835.6|45
1608042000000|2020-12-15 14:20:00|2842.9|2836.9|2841.6|2835.6|2842.9|2836.9|2840.6|2834.6|38
1608042300000|2020-12-15 14:25:00|2841.4|2835.4|2839.9|2833.9|2842.6|2836.6|2839.9|2833.9|41
1608042600000|2020-12-15 14:30:00|2839.6|2833.6|2839.9|2833.9|2840.6|2834.6|2838.4|2832.4|103
1608042900000|2020-12-15 14:35:00|2839.6|2833.6|2834.1|2828.1|2839.6|2833.6|2833.9|2827.9|51
1608043200000|2020-12-15 14:40:00|2834.4|2828.4|2833.6|2827.6|2836.1|2830.1|2832.6|2826.6|81
1608043500000|2020-12-15 14:45:00|2833.4|2827.4|2835.6|2829.6|2837.6|2831.6|2833.1|2827.1|56
1608043800000|2020-12-15 14:50:00|2836.4|2830.4|2839.4|2833.4|2840.1|2834.1|2835.1|2829.1|62
1608044100000|2020-12-15 14:55:00|2839.1|2833.1|2844.4|2838.4|2844.4|2838.4|2839.1|2833.1|26
1608044400000|2020-12-15 15:00:00|2844.6|2838.6|2841.9|2835.9|2845.6|2839.6|2841.9|2835.9|76
1608044700000|2020-12-15 15:05:00|2842.1|2836.1|2840.4|2834.4|2843.6|2837.6|2839.4|2833.4|46
1608045000000|2020-12-15 15:10:00|2840.1|2834.1|2839.4|2833.4|2841.1|2835.1|2837.9|2831.9|74
1608045300000|2020-12-15 15:15:00|2839.1|2833.1|2842.1|2836.1|2842.4|2836.4|2838.9|2832.9|53
1608045600000|2020-12-15 15:20:00|2841.9|2835.9|2843.9|2837.9|2844.1|2838.1|2840.1|2834.1|31
1608045900000|2020-12-15 15:25:00|2844.1|2838.1|2838.4|2832.4|2844.4|2838.4|2838.1|2832.1|58
1608046200000|2020-12-15 15:30:00|2838.1|2832.1|2835.4|2829.4|2838.6|2832.6|2834.1|2828.1|71
1608046500000|2020-12-15 15:35:00|2835.6|2829.6|2837.4|2831.4|2837.6|2831.6|2834.6|2828.6|35
1608046800000|2020-12-15 15:40:00|2836.9|2830.9|2832.1|2826.1|2837.1|2831.1|2830.9|2824.9|46
1608047100000|2020-12-15 15:45:00|2832.4|2826.4|2833.6|2827.6|2836.1|2830.1|2832.1|2826.1|80
1608047400000|2020-12-15 15:50:00|2833.9|2827.9|2820.9|2814.9|2833.9|2827.9|2820.9|2814.9|177
1608047700000|2020-12-15 15:55:00|2821.1|2815.1|2819.6|2813.6|2821.1|2815.1|2815.4|2809.4|255
1608048000000|2020-12-15 16:00:00|2818.6|2812.6|2822.4|2816.4|2824.1|2818.1|2818.6|2812.6|68
1608048300000|2020-12-15 16:05:00|2822.6|2816.6|2824.6|2818.6|2824.6|2818.6|2821.6|2815.6|36
1608048600000|2020-12-15 16:10:00|2824.4|2818.4|2821.1|2815.1|2824.6|2818.6|2820.4|2814.4|41
1608048900000|2020-12-15 16:15:00|2821.4|2815.4|2822.1|2816.1|2823.6|2817.6|2820.9|2814.9|60
1608049200000|2020-12-15 16:20:00|2821.9|2815.9|2822.4|2816.4|2823.1|2817.1|2821.6|2815.6|21
1608049500000|2020-12-15 16:25:00|2822.1|2816.1|2820.4|2814.4|2822.1|2816.1|2820.4|2814.4|9
1608049800000|2020-12-15 16:30:00|2819.6|2813.6|2818.4|2812.4|2820.4|2814.4|2817.9|2811.9|51
1608050100000|2020-12-15 16:35:00|2818.6|2812.6|2820.4|2814.4|2820.6|2814.6|2818.4|2812.4|33
1608050400000|2020-12-15 16:40:00|2820.6|2814.6|2818.1|2812.1|2821.1|2815.1|2817.6|2811.6|60
1608050700000|2020-12-15 16:45:00|2818.4|2812.4|2817.9|2811.9|2819.4|2813.4|2817.9|2811.9|40
1608051000000|2020-12-15 16:50:00|2818.1|2812.1|2818.4|2812.4|2818.9|2812.9|2817.6|2811.6|14
1608051300000|2020-12-15 16:55:00|2818.6|2812.6|2819.4|2813.4|2819.6|2813.6|2817.6|2811.6|31
1608051600000|2020-12-15 17:00:00|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|7
1608051900000|2020-12-15 17:05:00|2818.6|2812.6|2816.4|2810.4|2818.6|2812.6|2816.4|2810.4|7
1608052200000|2020-12-15 17:10:00|2816.6|2810.6|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|6
1608052500000|2020-12-15 17:15:00|2817.1|2811.1|2815.9|2809.9|2817.1|2811.1|2815.6|2809.6|13
1608052800000|2020-12-15 17:20:00|2815.6|2809.6|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|4
1608053100000|2020-12-15 17:25:00|2816.1|2810.1|2818.4|2812.4|2819.6|2813.6|2816.1|2810.1|25
1608053400000|2020-12-15 17:30:00|2818.6|2812.6|2819.1|2813.1|2819.1|2813.1|2818.6|2812.6|2
1608053700000|2020-12-15 17:35:00|2819.4|2813.4|2819.9|2813.9|2820.4|2814.4|2819.4|2813.4|8
1608054000000|2020-12-15 17:40:00|2820.1|2814.1|2819.6|2813.6|2820.1|2814.1|2818.1|2812.1|21
1608054300000|2020-12-15 17:45:00|2819.9|2813.9|2821.9|2815.9|2821.9|2815.9|2819.9|2813.9|4
1608054600000|2020-12-15 17:50:00|2822.1|2816.1|2827.4|2821.4|2828.6|2822.6|2822.1|2816.1|23
1608054900000|2020-12-15 17:55:00|2826.4|2820.4|2827.3|2821.3|2827.5|2821.5|2826.4|2820.4|7
1608080400000|2020-12-16 01:00:00|2827.1|2821.1|2829.4|2823.4|2829.4|2823.4|2827.1|2821.1|23
1608080700000|2020-12-16 01:05:00|2829.6|2823.6|2831.6|2825.6|2833.9|2827.9|2829.6|2823.6|52
1608081000000|2020-12-16 01:10:00|2831.9|2825.9|2832.1|2826.1|2833.4|2827.4|2829.1|2823.1|72
1608081300000|2020-12-16 01:15:00|2831.9|2825.9|2834.4|2828.4|2835.6|2829.6|2831.9|2825.9|65
1608081600000|2020-12-16 01:20:00|2834.6|2828.6|2834.4|2828.4|2835.4|2829.4|2833.9|2827.9|41
1608081900000|2020-12-16 01:25:00|2834.1|2828.1|2834.6|2828.6|2835.4|2829.4|2832.6|2826.6|46
1608082200000|2020-12-16 01:30:00|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2833.1|2827.1|26
1608082500000|2020-12-16 01:35:00|2834.6|2828.6|2837.1|2831.1|2837.6|2831.6|2834.6|2828.6|36
1608082800000|2020-12-16 01:40:00|2837.4|2831.4|2840.1|2834.1|2840.9|2834.9|2836.1|2830.1|45
1608083100000|2020-12-16 01:45:00|2840.4|2834.4|2839.4|2833.4|2842.1|2836.1|2839.4|2833.4|45
1608083400000|2020-12-16 01:50:00|2839.6|2833.6|2840.1|2834.1|2841.1|2835.1|2839.6|2833.6|20
1608083700000|2020-12-16 01:55:00|2840.4|2834.4|2840.1|2834.1|2841.6|2835.6|2839.6|2833.6|33
1608084000000|2020-12-16 02:00:00|2840.6|2834.6|2840.4|2834.4|2841.6|2835.6|2840.1|2834.1|29
1608084300000|2020-12-16 02:05:00|2840.6|2834.6|2839.4|2833.4|2842.1|2836.1|2839.4|2833.4|29
1608084600000|2020-12-16 02:10:00|2839.6|2833.6|2840.4|2834.4|2840.9|2834.9|2839.6|2833.6|13
1608084900000|2020-12-16 02:15:00|2840.6|2834.6|2840.1|2834.1|2840.9|2834.9|2840.1|2834.1|5
1608085200000|2020-12-16 02:20:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1608085800000|2020-12-16 02:30:00|2840.9|2834.9|2843.9|2837.9|2844.4|2838.4|2840.1|2834.1|28
1608086100000|2020-12-16 02:35:00|2844.1|2838.1|2844.9|2838.9|2845.1|2839.1|2843.6|2837.6|33
1608086400000|2020-12-16 02:40:00|2845.1|2839.1|2845.4|2839.4|2846.6|2840.6|2844.9|2838.9|30
1608086700000|2020-12-16 02:45:00|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2843.9|2837.9|13
1608087000000|2020-12-16 02:50:00|2844.9|2838.9|2845.9|2839.9|2846.1|2840.1|2844.9|2838.9|19
1608087300000|2020-12-16 02:55:00|2846.1|2840.1|2848.9|2842.9|2849.6|2843.6|2846.1|2840.1|30
1608087600000|2020-12-16 03:00:00|2849.1|2843.1|2844.1|2838.1|2850.4|2844.4|2842.9|2836.9|66
1608087900000|2020-12-16 03:05:00|2844.4|2838.4|2840.6|2834.6|2844.6|2838.6|2840.6|2834.6|21
1608088200000|2020-12-16 03:10:00|2840.4|2834.4|2842.6|2836.6|2843.4|2837.4|2840.1|2834.1|27
1608088500000|2020-12-16 03:15:00|2842.9|2836.9|2842.9|2836.9|2845.9|2839.9|2842.4|2836.4|35
1608088800000|2020-12-16 03:20:00|2843.4|2837.4|2839.9|2833.9|2844.4|2838.4|2839.1|2833.1|44
1608089100000|2020-12-16 03:25:00|2839.6|2833.6|2838.6|2832.6|2840.6|2834.6|2837.6|2831.6|84
1608089400000|2020-12-16 03:30:00|2837.9|2831.9|2838.6|2832.6|2839.6|2833.6|2837.9|2831.9|4
1608089700000|2020-12-16 03:35:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.4|2832.4|6
1608090000000|2020-12-16 03:40:00|2838.1|2832.1|2838.4|2832.4|2838.9|2832.9|2838.1|2832.1|6
1608090300000|2020-12-16 03:45:00|2838.1|2832.1|2837.1|2831.1|2838.1|2832.1|2836.9|2830.9|4
1608090600000|2020-12-16 03:50:00|2836.9|2830.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|4
1608090900000|2020-12-16 03:55:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2836.9|2830.9|3
1608091500000|2020-12-16 04:05:00|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1608091800000|2020-12-16 04:10:00|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|2
1608092100000|2020-12-16 04:15:00|2837.1|2831.1|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|4
1608092400000|2020-12-16 04:20:00|2836.4|2830.4|2835.6|2829.6|2836.4|2830.4|2835.6|2829.6|3
1608093000000|2020-12-16 04:30:00|2835.9|2829.9|2834.6|2828.6|2835.9|2829.9|2833.9|2827.9|12
1608093300000|2020-12-16 04:35:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1608093600000|2020-12-16 04:40:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1608093900000|2020-12-16 04:45:00|2834.9|2828.9|2835.6|2829.6|2835.6|2829.6|2833.6|2827.6|13
1608094200000|2020-12-16 04:50:00|2835.9|2829.9|2836.4|2830.4|2836.6|2830.6|2835.9|2829.9|3
1608094800000|2020-12-16 05:00:00|2836.6|2830.6|2836.4|2830.4|2836.9|2830.9|2836.4|2830.4|4
1608095100000|2020-12-16 05:05:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|5
1608095400000|2020-12-16 05:10:00|2835.9|2829.9|2837.4|2831.4|2837.4|2831.4|2835.9|2829.9|6
1608095700000|2020-12-16 05:15:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1608096000000|2020-12-16 05:20:00|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.4|2830.4|5
1608096300000|2020-12-16 05:25:00|2836.9|2830.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|3
1608096600000|2020-12-16 05:30:00|2838.4|2832.4|2839.1|2833.1|2840.6|2834.6|2837.1|2831.1|109
1608096900000|2020-12-16 05:35:00|2839.4|2833.4|2846.4|2840.4|2849.1|2843.1|2839.4|2833.4|121
1608097200000|2020-12-16 05:40:00|2846.1|2840.1|2839.9|2833.9|2846.1|2840.1|2839.9|2833.9|64
1608097500000|2020-12-16 05:45:00|2840.1|2834.1|2842.4|2836.4|2842.4|2836.4|2837.6|2831.6|48
1608097800000|2020-12-16 05:50:00|2842.1|2836.1|2846.9|2840.9|2846.9|2840.9|2841.4|2835.4|58
1608098100000|2020-12-16 05:55:00|2846.6|2840.6|2849.1|2843.1|2849.4|2843.4|2845.6|2839.6|81
1608098400000|2020-12-16 06:00:00|2849.4|2843.4|2848.9|2842.9|2850.1|2844.1|2846.9|2840.9|69
1608098700000|2020-12-16 06:05:00|2848.6|2842.6|2847.4|2841.4|2849.4|2843.4|2847.4|2841.4|37
1608099000000|2020-12-16 06:10:00|2847.6|2841.6|2845.9|2839.9|2847.9|2841.9|2845.1|2839.1|18
1608099300000|2020-12-16 06:15:00|2845.6|2839.6|2841.6|2835.6|2845.6|2839.6|2841.1|2835.1|30
1608099600000|2020-12-16 06:20:00|2841.9|2835.9|2840.9|2834.9|2842.9|2836.9|2839.9|2833.9|28
1608099900000|2020-12-16 06:25:00|2841.1|2835.1|2848.4|2842.4|2849.1|2843.1|2841.1|2835.1|40
1608100200000|2020-12-16 06:30:00|2848.1|2842.1|2847.1|2841.1|2848.9|2842.9|2845.4|2839.4|39
1608100500000|2020-12-16 06:35:00|2847.4|2841.4|2849.9|2843.9|2850.1|2844.1|2846.9|2840.9|28
1608100800000|2020-12-16 06:40:00|2849.6|2843.6|2850.1|2844.1|2850.4|2844.4|2848.6|2842.6|31
1608101100000|2020-12-16 06:45:00|2849.9|2843.9|2851.1|2845.1|2851.6|2845.6|2849.4|2843.4|62
1608101400000|2020-12-16 06:50:00|2850.9|2844.9|2852.4|2846.4|2853.9|2847.9|2850.6|2844.6|85
1608101700000|2020-12-16 06:55:00|2852.1|2846.1|2849.4|2843.4|2852.4|2846.4|2848.4|2842.4|34
1608102000000|2020-12-16 07:00:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2847.9|2841.9|9
1608102300000|2020-12-16 07:05:00|2849.4|2843.4|2846.1|2840.1|2850.9|2844.9|2846.1|2840.1|21
1608102600000|2020-12-16 07:10:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1608102900000|2020-12-16 07:15:00|2846.4|2840.4|2846.6|2840.6|2847.4|2841.4|2846.4|2840.4|7
1608103200000|2020-12-16 07:20:00|2846.4|2840.4|2846.1|2840.1|2847.4|2841.4|2845.9|2839.9|15
1608103500000|2020-12-16 07:25:00|2846.4|2840.4|2847.9|2841.9|2849.4|2843.4|2846.4|2840.4|19
1608103800000|2020-12-16 07:30:00|2847.4|2841.4|2847.1|2841.1|2849.6|2843.6|2847.1|2841.1|33
1608104100000|2020-12-16 07:35:00|2847.6|2841.6|2840.4|2834.4|2847.6|2841.6|2840.4|2834.4|29
1608104400000|2020-12-16 07:40:00|2840.9|2834.9|2841.4|2835.4|2843.1|2837.1|2840.9|2834.9|25
1608104700000|2020-12-16 07:45:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.4|2835.4|11
1608105000000|2020-12-16 07:50:00|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|5
1608105300000|2020-12-16 07:55:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|4
1608105600000|2020-12-16 08:00:00|2842.6|2836.6|2846.6|2840.6|2848.1|2842.1|2838.4|2832.4|73
1608105900000|2020-12-16 08:05:00|2846.9|2840.9|2845.4|2839.4|2847.4|2841.4|2843.6|2837.6|30
1608106200000|2020-12-16 08:10:00|2845.6|2839.6|2844.4|2838.4|2851.1|2845.1|2844.1|2838.1|71
1608106500000|2020-12-16 08:15:00|2844.6|2838.6|2844.6|2838.6|2851.6|2845.6|2844.6|2838.6|103
1608106800000|2020-12-16 08:20:00|2844.9|2838.9|2846.9|2840.9|2849.6|2843.6|2844.9|2838.9|61
1608107100000|2020-12-16 08:25:00|2847.1|2841.1|2848.6|2842.6|2851.6|2845.6|2847.1|2841.1|56
1608107400000|2020-12-16 08:30:00|2848.9|2842.9|2850.4|2844.4|2854.1|2848.1|2848.6|2842.6|90
1608107700000|2020-12-16 08:35:00|2850.6|2844.6|2850.6|2844.6|2852.6|2846.6|2849.9|2843.9|57
1608108000000|2020-12-16 08:40:00|2850.9|2844.9|2850.1|2844.1|2851.4|2845.4|2849.9|2843.9|19
1608108300000|2020-12-16 08:45:00|2850.4|2844.4|2851.1|2845.1|2852.4|2846.4|2849.9|2843.9|44
1608108600000|2020-12-16 08:50:00|2850.9|2844.9|2851.1|2845.1|2852.4|2846.4|2850.1|2844.1|29
1608108900000|2020-12-16 08:55:00|2851.4|2845.4|2843.6|2837.6|2851.6|2845.6|2843.6|2837.6|57
1608109200000|2020-12-16 09:00:00|2842.9|2836.9|2844.1|2838.1|2844.6|2838.6|2840.9|2834.9|80
1608109500000|2020-12-16 09:05:00|2843.4|2837.4|2847.1|2841.1|2849.1|2843.1|2843.4|2837.4|70
1608109800000|2020-12-16 09:10:00|2847.4|2841.4|2846.1|2840.1|2847.6|2841.6|2845.1|2839.1|55
1608110100000|2020-12-16 09:15:00|2845.9|2839.9|2846.1|2840.1|2846.6|2840.6|2845.6|2839.6|25
1608110400000|2020-12-16 09:20:00|2846.4|2840.4|2849.6|2843.6|2852.1|2846.1|2846.1|2840.1|38
1608110700000|2020-12-16 09:25:00|2849.9|2843.9|2850.9|2844.9|2852.4|2846.4|2848.9|2842.9|37
1608111000000|2020-12-16 09:30:00|2851.6|2845.6|2849.1|2843.1|2852.9|2846.9|2849.1|2843.1|39
1608111300000|2020-12-16 09:35:00|2848.9|2842.9|2852.1|2846.1|2852.4|2846.4|2848.1|2842.1|27
1608111600000|2020-12-16 09:40:00|2852.4|2846.4|2849.6|2843.6|2855.1|2849.1|2848.5|2842.5|44
1608111900000|2020-12-16 09:45:00|2849.9|2843.9|2845.9|2839.9|2852.6|2846.6|2845.9|2839.9|41
1608112200000|2020-12-16 09:50:00|2846.1|2840.1|2849.1|2843.1|2849.9|2843.9|2846.1|2840.1|21
1608112500000|2020-12-16 09:55:00|2849.6|2843.6|2845.4|2839.4|2849.6|2843.6|2845.1|2839.1|24
1608112800000|2020-12-16 10:00:00|2845.1|2839.1|2849.4|2843.4|2850.4|2844.4|2844.1|2838.1|38
1608113100000|2020-12-16 10:05:00|2849.6|2843.6|2849.6|2843.6|2851.1|2845.1|2849.4|2843.4|26
1608113400000|2020-12-16 10:10:00|2849.9|2843.9|2851.1|2845.1|2851.4|2845.4|2849.9|2843.9|41
1608113700000|2020-12-16 10:15:00|2851.4|2845.4|2850.6|2844.6|2851.9|2845.9|2849.9|2843.9|28
1608114000000|2020-12-16 10:20:00|2850.4|2844.4|2847.9|2841.9|2850.4|2844.4|2847.9|2841.9|18
1608114300000|2020-12-16 10:25:00|2848.1|2842.1|2850.1|2844.1|2850.6|2844.6|2848.1|2842.1|20
1608114600000|2020-12-16 10:30:00|2850.4|2844.4|2849.6|2843.6|2851.6|2845.6|2849.6|2843.6|24
1608114900000|2020-12-16 10:35:00|2849.9|2843.9|2851.1|2845.1|2851.4|2845.4|2848.6|2842.6|18
1608115200000|2020-12-16 10:40:00|2850.9|2844.9|2850.6|2844.6|2851.1|2845.1|2850.1|2844.1|23
1608115500000|2020-12-16 10:45:00|2850.4|2844.4|2848.9|2842.9|2850.4|2844.4|2848.9|2842.9|12
1608115800000|2020-12-16 10:50:00|2849.1|2843.1|2846.1|2840.1|2849.1|2843.1|2846.1|2840.1|17
1608116100000|2020-12-16 10:55:00|2846.4|2840.4|2849.9|2843.9|2851.6|2845.6|2846.4|2840.4|22
1608116400000|2020-12-16 11:00:00|2850.1|2844.1|2849.9|2843.9|2850.4|2844.4|2849.6|2843.6|12
1608116700000|2020-12-16 11:05:00|2850.1|2844.1|2845.9|2839.9|2850.1|2844.1|2845.9|2839.9|17
1608117000000|2020-12-16 11:10:00|2845.4|2839.4|2846.4|2840.4|2847.1|2841.1|2845.1|2839.1|29
1608117300000|2020-12-16 11:15:00|2846.6|2840.6|2849.4|2843.4|2849.6|2843.6|2846.6|2840.6|18
1608117600000|2020-12-16 11:20:00|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2847.9|2841.9|15
1608117900000|2020-12-16 11:25:00|2848.4|2842.4|2848.4|2842.4|2849.1|2843.1|2848.1|2842.1|23
1608118200000|2020-12-16 11:30:00|2848.6|2842.6|2846.9|2840.9|2848.9|2842.9|2845.9|2839.9|28
1608118500000|2020-12-16 11:35:00|2847.1|2841.1|2846.4|2840.4|2847.6|2841.6|2846.1|2840.1|29
1608118800000|2020-12-16 11:40:00|2846.6|2840.6|2848.4|2842.4|2848.9|2842.9|2846.4|2840.4|45
1608119100000|2020-12-16 11:45:00|2848.1|2842.1|2848.4|2842.4|2848.6|2842.6|2847.9|2841.9|18
1608119400000|2020-12-16 11:50:00|2848.6|2842.6|2848.1|2842.1|2849.4|2843.4|2847.6|2841.6|23
1608119700000|2020-12-16 11:55:00|2848.4|2842.4|2848.4|2842.4|2848.6|2842.6|2847.4|2841.4|9
1608120000000|2020-12-16 12:00:00|2848.1|2842.1|2844.9|2838.9|2848.6|2842.6|2844.9|2838.9|22
1608120300000|2020-12-16 12:05:00|2844.4|2838.4|2843.6|2837.6|2845.9|2839.9|2843.6|2837.6|42
1608120600000|2020-12-16 12:10:00|2843.9|2837.9|2846.9|2840.9|2846.9|2840.9|2843.9|2837.9|21
1608120900000|2020-12-16 12:15:00|2846.6|2840.6|2845.6|2839.6|2847.6|2841.6|2844.6|2838.6|38
1608121200000|2020-12-16 12:20:00|2845.4|2839.4|2845.9|2839.9|2846.6|2840.6|2845.4|2839.4|14
1608121500000|2020-12-16 12:25:00|2846.4|2840.4|2844.1|2838.1|2846.4|2840.4|2843.9|2837.9|34
1608121800000|2020-12-16 12:30:00|2843.9|2837.9|2847.1|2841.1|2847.6|2841.6|2843.9|2837.9|32
1608122100000|2020-12-16 12:35:00|2847.4|2841.4|2847.6|2841.6|2848.1|2842.1|2846.6|2840.6|19
1608122400000|2020-12-16 12:40:00|2847.9|2841.9|2849.1|2843.1|2850.1|2844.1|2847.6|2841.6|40
1608122700000|2020-12-16 12:45:00|2849.4|2843.4|2847.4|2841.4|2849.9|2843.9|2846.6|2840.6|40
1608123000000|2020-12-16 12:50:00|2847.6|2841.6|2850.9|2844.9|2853.9|2847.9|2847.6|2841.6|88
1608123300000|2020-12-16 12:55:00|2850.6|2844.6|2849.1|2843.1|2851.9|2845.9|2848.4|2842.4|41
1608123600000|2020-12-16 13:00:00|2848.9|2842.9|2854.9|2848.9|2859.9|2853.9|2848.1|2842.1|337
1608123900000|2020-12-16 13:05:00|2855.1|2849.1|2850.4|2844.4|2855.4|2849.4|2848.9|2842.9|145
1608124200000|2020-12-16 13:10:00|2850.6|2844.6|2851.1|2845.1|2852.6|2846.6|2848.4|2842.4|144
1608124500000|2020-12-16 13:15:00|2851.4|2845.4|2844.4|2838.4|2851.4|2845.4|2844.4|2838.4|198
1608124800000|2020-12-16 13:20:00|2844.1|2838.1|2848.4|2842.4|2848.6|2842.6|2842.4|2836.4|163
1608125100000|2020-12-16 13:25:00|2848.6|2842.6|2849.9|2843.9|2851.1|2845.1|2845.9|2839.9|149
1608125400000|2020-12-16 13:30:00|2849.6|2843.6|2849.4|2843.4|2850.9|2844.9|2845.9|2839.9|117
1608125700000|2020-12-16 13:35:00|2849.6|2843.6|2845.4|2839.4|2849.6|2843.6|2843.9|2837.9|129
1608126000000|2020-12-16 13:40:00|2845.1|2839.1|2849.1|2843.1|2849.6|2843.6|2842.9|2836.9|101
1608126300000|2020-12-16 13:45:00|2849.4|2843.4|2846.1|2840.1|2849.6|2843.6|2844.4|2838.4|85
1608126600000|2020-12-16 13:50:00|2846.4|2840.4|2849.1|2843.1|2850.6|2844.6|2845.6|2839.6|97
1608126900000|2020-12-16 13:55:00|2849.4|2843.4|2845.1|2839.1|2850.1|2844.1|2842.6|2836.6|133
1608127200000|2020-12-16 14:00:00|2844.9|2838.9|2843.6|2837.6|2847.1|2841.1|2842.6|2836.6|121
1608127500000|2020-12-16 14:05:00|2843.4|2837.4|2845.9|2839.9|2845.9|2839.9|2840.9|2834.9|113
1608127800000|2020-12-16 14:10:00|2845.6|2839.6|2846.9|2840.9|2847.1|2841.1|2843.6|2837.6|115
1608128100000|2020-12-16 14:15:00|2847.6|2841.6|2848.4|2842.4|2848.9|2842.9|2845.1|2839.1|71
1608128400000|2020-12-16 14:20:00|2848.1|2842.1|2848.4|2842.4|2849.9|2843.9|2847.4|2841.4|51
1608128700000|2020-12-16 14:25:00|2848.6|2842.6|2850.6|2844.6|2850.6|2844.6|2848.4|2842.4|23
1608129000000|2020-12-16 14:30:00|2850.4|2844.4|2854.6|2848.6|2856.1|2850.1|2850.4|2844.4|111
1608129300000|2020-12-16 14:35:00|2854.4|2848.4|2853.4|2847.4|2857.1|2851.1|2852.4|2846.4|96
1608129600000|2020-12-16 14:40:00|2853.1|2847.1|2848.9|2842.9|2853.9|2847.9|2848.1|2842.1|128
1608129900000|2020-12-16 14:45:00|2848.6|2842.6|2848.1|2842.1|2849.6|2843.6|2847.1|2841.1|78
1608130200000|2020-12-16 14:50:00|2848.4|2842.4|2847.1|2841.1|2849.4|2843.4|2845.6|2839.6|56
1608130500000|2020-12-16 14:55:00|2847.4|2841.4|2853.1|2847.1|2853.1|2847.1|2847.4|2841.4|93
1608130800000|2020-12-16 15:00:00|2853.4|2847.4|2845.4|2839.4|2853.4|2847.4|2844.9|2838.9|127
1608131100000|2020-12-16 15:05:00|2844.9|2838.9|2844.4|2838.4|2846.9|2840.9|2843.9|2837.9|60
1608131400000|2020-12-16 15:10:00|2844.6|2838.6|2846.1|2840.1|2846.6|2840.6|2844.1|2838.1|54
1608131700000|2020-12-16 15:15:00|2845.9|2839.9|2846.4|2840.4|2846.9|2840.9|2843.6|2837.6|73
1608132000000|2020-12-16 15:20:00|2846.1|2840.1|2845.9|2839.9|2847.4|2841.4|2844.4|2838.4|60
1608132300000|2020-12-16 15:25:00|2846.1|2840.1|2845.4|2839.4|2848.1|2842.1|2845.4|2839.4|58
1608132600000|2020-12-16 15:30:00|2845.6|2839.6|2843.1|2837.1|2846.4|2840.4|2842.6|2836.6|38
1608132900000|2020-12-16 15:35:00|2843.4|2837.4|2841.1|2835.1|2843.9|2837.9|2840.9|2834.9|59
1608133200000|2020-12-16 15:40:00|2840.9|2834.9|2841.9|2835.9|2843.1|2837.1|2839.6|2833.6|101
1608133500000|2020-12-16 15:45:00|2841.6|2835.6|2839.4|2833.4|2841.9|2835.9|2838.4|2832.4|112
1608133800000|2020-12-16 15:50:00|2839.1|2833.1|2839.4|2833.4|2840.6|2834.6|2837.9|2831.9|109
1608134100000|2020-12-16 15:55:00|2839.6|2833.6|2835.9|2829.9|2839.6|2833.6|2832.4|2826.4|209
1608134400000|2020-12-16 16:00:00|2836.1|2830.1|2835.4|2829.4|2836.4|2830.4|2832.9|2826.9|52
1608134700000|2020-12-16 16:05:00|2834.4|2828.4|2833.4|2827.4|2834.6|2828.6|2832.9|2826.9|30
1608135000000|2020-12-16 16:10:00|2833.1|2827.1|2835.6|2829.6|2835.9|2829.9|2832.9|2826.9|69
1608135300000|2020-12-16 16:15:00|2835.4|2829.4|2835.1|2829.1|2835.9|2829.9|2834.1|2828.1|39
1608135600000|2020-12-16 16:20:00|2835.4|2829.4|2836.6|2830.6|2837.6|2831.6|2835.4|2829.4|43
1608135900000|2020-12-16 16:25:00|2836.9|2830.9|2834.9|2828.9|2836.9|2830.9|2834.9|2828.9|31
1608136200000|2020-12-16 16:30:00|2834.4|2828.4|2832.9|2826.9|2834.4|2828.4|2832.9|2826.9|40
1608136500000|2020-12-16 16:35:00|2833.1|2827.1|2832.1|2826.1|2833.1|2827.1|2830.6|2824.6|55
1608136800000|2020-12-16 16:40:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.1|2825.1|32
1608137100000|2020-12-16 16:45:00|2831.9|2825.9|2834.4|2828.4|2834.4|2828.4|2830.6|2824.6|66
1608137400000|2020-12-16 16:50:00|2834.1|2828.1|2834.6|2828.6|2835.1|2829.1|2834.1|2828.1|17
1608137700000|2020-12-16 16:55:00|2834.4|2828.4|2833.6|2827.6|2834.6|2828.6|2832.4|2826.4|17
1608138000000|2020-12-16 17:00:00|2833.4|2827.4|2834.4|2828.4|2834.4|2828.4|2833.4|2827.4|5
1608138300000|2020-12-16 17:05:00|2834.6|2828.6|2834.4|2828.4|2835.1|2829.1|2834.4|2828.4|11
1608138600000|2020-12-16 17:10:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1608138900000|2020-12-16 17:15:00|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2833.4|2827.4|2
1608139800000|2020-12-16 17:30:00|2833.1|2827.1|2832.6|2826.6|2834.4|2828.4|2832.6|2826.6|7
1608140100000|2020-12-16 17:35:00|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2831.6|2825.6|8
1608140700000|2020-12-16 17:45:00|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1608141000000|2020-12-16 17:50:00|2830.9|2824.9|2829.9|2823.9|2830.9|2824.9|2829.9|2823.9|2
1608141300000|2020-12-16 17:55:00|2830|2824|2830|2824|2830.3|2824.3|2829.8|2823.8|5
1608166800000|2020-12-17 01:00:00|2839.9|2833.9|2840.1|2834.1|2841.6|2835.6|2837.9|2831.9|83
1608167100000|2020-12-17 01:05:00|2840.4|2834.4|2839.6|2833.6|2841.9|2835.9|2839.1|2833.1|58
1608167400000|2020-12-17 01:10:00|2840.1|2834.1|2835.4|2829.4|2840.9|2834.9|2834.6|2828.6|27
1608167700000|2020-12-17 01:15:00|2835.6|2829.6|2837.4|2831.4|2838.6|2832.6|2835.6|2829.6|33
1608168000000|2020-12-17 01:20:00|2837.1|2831.1|2837.1|2831.1|2837.6|2831.6|2836.1|2830.1|15
1608168300000|2020-12-17 01:25:00|2836.9|2830.9|2839.6|2833.6|2839.6|2833.6|2835.9|2829.9|30
1608168600000|2020-12-17 01:30:00|2839.4|2833.4|2841.9|2835.9|2842.6|2836.6|2839.4|2833.4|76
1608168900000|2020-12-17 01:35:00|2841.1|2835.1|2838.4|2832.4|2841.1|2835.1|2837.9|2831.9|38
1608169200000|2020-12-17 01:40:00|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2835.4|2829.4|36
1608169500000|2020-12-17 01:45:00|2838.6|2832.6|2833.6|2827.6|2840.6|2834.6|2833.6|2827.6|38
1608169800000|2020-12-17 01:50:00|2833.4|2827.4|2835.4|2829.4|2835.4|2829.4|2832.9|2826.9|37
1608170100000|2020-12-17 01:55:00|2835.1|2829.1|2831.9|2825.9|2835.4|2829.4|2830.6|2824.6|33
1608170400000|2020-12-17 02:00:00|2831.6|2825.6|2832.1|2826.1|2832.4|2826.4|2828.4|2822.4|46
1608170700000|2020-12-17 02:05:00|2831.9|2825.9|2835.1|2829.1|2836.6|2830.6|2831.9|2825.9|29
1608171000000|2020-12-17 02:10:00|2835.9|2829.9|2835.1|2829.1|2837.4|2831.4|2834.4|2828.4|23
1608171300000|2020-12-17 02:15:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1608171900000|2020-12-17 02:25:00|2833.9|2827.9|2837.6|2831.6|2837.6|2831.6|2833.9|2827.9|7
1608172200000|2020-12-17 02:30:00|2837.4|2831.4|2839.4|2833.4|2840.6|2834.6|2836.9|2830.9|27
1608172500000|2020-12-17 02:35:00|2839.6|2833.6|2841.1|2835.1|2842.4|2836.4|2839.6|2833.6|20
1608172800000|2020-12-17 02:40:00|2841.4|2835.4|2841.9|2835.9|2842.6|2836.6|2841.1|2835.1|28
1608173100000|2020-12-17 02:45:00|2842.9|2836.9|2843.4|2837.4|2845.6|2839.6|2842.9|2836.9|21
1608173400000|2020-12-17 02:50:00|2843.6|2837.6|2843.9|2837.9|2844.6|2838.6|2841.9|2835.9|30
1608173700000|2020-12-17 02:55:00|2844.1|2838.1|2842.1|2836.1|2844.4|2838.4|2842.1|2836.1|13
1608174000000|2020-12-17 03:00:00|2842.4|2836.4|2841.1|2835.1|2842.6|2836.6|2840.4|2834.4|12
1608174300000|2020-12-17 03:05:00|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|5
1608174600000|2020-12-17 03:10:00|2841.1|2835.1|2841.9|2835.9|2841.9|2835.9|2841.1|2835.1|3
1608174900000|2020-12-17 03:15:00|2842.1|2836.1|2843.6|2837.6|2843.6|2837.6|2842.1|2836.1|6
1608175200000|2020-12-17 03:20:00|2843.9|2837.9|2844.1|2838.1|2847.1|2841.1|2843.9|2837.9|22
1608175500000|2020-12-17 03:25:00|2844.4|2838.4|2841.9|2835.9|2846.4|2840.4|2841.9|2835.9|28
1608175800000|2020-12-17 03:30:00|2841.6|2835.6|2844.6|2838.6|2844.6|2838.6|2841.6|2835.6|23
1608176100000|2020-12-17 03:35:00|2844.1|2838.1|2843.6|2837.6|2844.6|2838.6|2843.4|2837.4|9
1608176400000|2020-12-17 03:40:00|2843.4|2837.4|2845.9|2839.9|2845.9|2839.9|2843.4|2837.4|20
1608176700000|2020-12-17 03:45:00|2845.6|2839.6|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|8
1608177600000|2020-12-17 04:00:00|2846.4|2840.4|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|4
1608178200000|2020-12-17 04:10:00|2845.1|2839.1|2843.9|2837.9|2845.1|2839.1|2843.6|2837.6|7
1608178500000|2020-12-17 04:15:00|2843.6|2837.6|2844.1|2838.1|2844.9|2838.9|2843.6|2837.6|6
1608178800000|2020-12-17 04:20:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1608179100000|2020-12-17 04:25:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1608179400000|2020-12-17 04:30:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1608179700000|2020-12-17 04:35:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1608180000000|2020-12-17 04:40:00|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1608180300000|2020-12-17 04:45:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1608180600000|2020-12-17 04:50:00|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|3
1608180900000|2020-12-17 04:55:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1608181200000|2020-12-17 05:00:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|3
1608181500000|2020-12-17 05:05:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|4
1608182100000|2020-12-17 05:15:00|2846.1|2840.1|2845.9|2839.9|2846.6|2840.6|2845.9|2839.9|5
1608182700000|2020-12-17 05:25:00|2846.1|2840.1|2846.4|2840.4|2847.1|2841.1|2846.1|2840.1|5
1608183000000|2020-12-17 05:30:00|2846.9|2840.9|2850.9|2844.9|2854.6|2848.6|2846.9|2840.9|52
1608183300000|2020-12-17 05:35:00|2851.1|2845.1|2856.9|2850.9|2857.4|2851.4|2851.1|2845.1|75
1608183600000|2020-12-17 05:40:00|2857.1|2851.1|2859.1|2853.1|2859.6|2853.6|2857.1|2851.1|76
1608183900000|2020-12-17 05:45:00|2859.4|2853.4|2861.9|2855.9|2862.9|2856.9|2859.1|2853.1|86
1608184200000|2020-12-17 05:50:00|2861.6|2855.6|2862.6|2856.6|2862.6|2856.6|2858.9|2852.9|62
1608184500000|2020-12-17 05:55:00|2862.9|2856.9|2869.1|2863.1|2869.6|2863.6|2861.9|2855.9|98
1608184800000|2020-12-17 06:00:00|2868.9|2862.9|2864.9|2858.9|2871.6|2865.6|2864.6|2858.6|80
1608185100000|2020-12-17 06:05:00|2864.6|2858.6|2868.4|2862.4|2869.6|2863.6|2863.4|2857.4|53
1608185400000|2020-12-17 06:10:00|2868.6|2862.6|2876.6|2870.6|2876.6|2870.6|2868.4|2862.4|80
1608185700000|2020-12-17 06:15:00|2876.9|2870.9|2877.1|2871.1|2877.9|2871.9|2872.4|2866.4|92
1608186000000|2020-12-17 06:20:00|2877.6|2871.6|2881.1|2875.1|2884.9|2878.9|2877.4|2871.4|127
1608186300000|2020-12-17 06:25:00|2881.4|2875.4|2881.9|2875.9|2884.6|2878.6|2879.4|2873.4|84
1608186600000|2020-12-17 06:30:00|2881.6|2875.6|2879.6|2873.6|2884.4|2878.4|2877.9|2871.9|112
1608186900000|2020-12-17 06:35:00|2879.9|2873.9|2876.1|2870.1|2880.1|2874.1|2874.1|2868.1|106
1608187200000|2020-12-17 06:40:00|2876.4|2870.4|2878.9|2872.9|2880.1|2874.1|2876.4|2870.4|126
1608187500000|2020-12-17 06:45:00|2878.6|2872.6|2881.4|2875.4|2881.6|2875.6|2876.6|2870.6|102
1608187800000|2020-12-17 06:50:00|2881.6|2875.6|2882.6|2876.6|2883.6|2877.6|2881.4|2875.4|109
1608188100000|2020-12-17 06:55:00|2882.4|2876.4|2880.1|2874.1|2882.6|2876.6|2879.6|2873.6|81
1608188400000|2020-12-17 07:00:00|2880.4|2874.4|2881.6|2875.6|2882.6|2876.6|2879.6|2873.6|19
1608188700000|2020-12-17 07:05:00|2881.9|2875.9|2881.4|2875.4|2882.4|2876.4|2881.4|2875.4|15
1608189000000|2020-12-17 07:10:00|2881.6|2875.6|2882.4|2876.4|2882.6|2876.6|2881.1|2875.1|14
1608189300000|2020-12-17 07:15:00|2882.1|2876.1|2880.9|2874.9|2882.1|2876.1|2880.9|2874.9|4
1608189600000|2020-12-17 07:20:00|2881.1|2875.1|2878.9|2872.9|2881.6|2875.6|2878.9|2872.9|12
1608189900000|2020-12-17 07:25:00|2879.1|2873.1|2880.6|2874.6|2880.6|2874.6|2879.1|2873.1|20
1608190200000|2020-12-17 07:30:00|2881.1|2875.1|2880.9|2874.9|2882.1|2876.1|2880.6|2874.6|8
1608190500000|2020-12-17 07:35:00|2880.6|2874.6|2877.9|2871.9|2880.6|2874.6|2875.4|2869.4|28
1608190800000|2020-12-17 07:40:00|2878.1|2872.1|2875.6|2869.6|2878.4|2872.4|2875.6|2869.6|13
1608191100000|2020-12-17 07:45:00|2876.1|2870.1|2874.6|2868.6|2876.1|2870.1|2873.6|2867.6|28
1608191400000|2020-12-17 07:50:00|2874.4|2868.4|2874.1|2868.1|2875.4|2869.4|2873.6|2867.6|15
1608191700000|2020-12-17 07:55:00|2873.9|2867.9|2872.1|2866.1|2873.9|2867.9|2872.1|2866.1|26
1608192000000|2020-12-17 08:00:00|2873.1|2867.1|2877.4|2871.4|2878.6|2872.6|2872.1|2866.1|75
1608192300000|2020-12-17 08:05:00|2877.1|2871.1|2874.4|2868.4|2877.1|2871.1|2874.1|2868.1|40
1608192600000|2020-12-17 08:10:00|2874.1|2868.1|2871.6|2865.6|2874.9|2868.9|2871.6|2865.6|21
1608192900000|2020-12-17 08:15:00|2871.9|2865.9|2874.6|2868.6|2874.9|2868.9|2871.6|2865.6|22
1608193200000|2020-12-17 08:20:00|2875.4|2869.4|2872.9|2866.9|2877.1|2871.1|2872.9|2866.9|26
1608193500000|2020-12-17 08:25:00|2873.4|2867.4|2872.4|2866.4|2874.4|2868.4|2872.1|2866.1|23
1608193800000|2020-12-17 08:30:00|2873.1|2867.1|2873.9|2867.9|2874.6|2868.6|2872.1|2866.1|14
1608194100000|2020-12-17 08:35:00|2873.6|2867.6|2873.9|2867.9|2874.1|2868.1|2872.1|2866.1|16
1608194400000|2020-12-17 08:40:00|2874.1|2868.1|2871.6|2865.6|2875.4|2869.4|2871.1|2865.1|30
1608194700000|2020-12-17 08:45:00|2871.9|2865.9|2875.4|2869.4|2875.9|2869.9|2871.9|2865.9|22
1608195000000|2020-12-17 08:50:00|2875.1|2869.1|2870.6|2864.6|2875.1|2869.1|2870.6|2864.6|9
1608195300000|2020-12-17 08:55:00|2870.4|2864.4|2871.4|2865.4|2872.4|2866.4|2870.1|2864.1|23
1608195600000|2020-12-17 09:00:00|2871.1|2865.1|2869.9|2863.9|2871.1|2865.1|2867.9|2861.9|35
1608195900000|2020-12-17 09:05:00|2870.1|2864.1|2871.9|2865.9|2871.9|2865.9|2868.6|2862.6|18
1608196200000|2020-12-17 09:10:00|2871.6|2865.6|2869.9|2863.9|2871.9|2865.9|2869.9|2863.9|21
1608196500000|2020-12-17 09:15:00|2869.6|2863.6|2870.9|2864.9|2870.9|2864.9|2869.6|2863.6|25
1608196800000|2020-12-17 09:20:00|2871.1|2865.1|2870.6|2864.6|2871.6|2865.6|2869.6|2863.6|22
1608197100000|2020-12-17 09:25:00|2870.4|2864.4|2869.9|2863.9|2870.9|2864.9|2869.9|2863.9|13
1608197400000|2020-12-17 09:30:00|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2868.6|2862.6|13
1608197700000|2020-12-17 09:35:00|2870.1|2864.1|2869.6|2863.6|2871.4|2865.4|2869.4|2863.4|14
1608198000000|2020-12-17 09:40:00|2869.9|2863.9|2869.1|2863.1|2869.9|2863.9|2868.4|2862.4|11
1608198300000|2020-12-17 09:45:00|2868.9|2862.9|2866.6|2860.6|2868.9|2862.9|2866.4|2860.4|15
1608198600000|2020-12-17 09:50:00|2866.9|2860.9|2868.4|2862.4|2868.4|2862.4|2866.6|2860.6|18
1608198900000|2020-12-17 09:55:00|2868.1|2862.1|2869.4|2863.4|2869.4|2863.4|2867.9|2861.9|12
1608199200000|2020-12-17 10:00:00|2869.1|2863.1|2867.4|2861.4|2869.4|2863.4|2866.6|2860.6|30
1608199500000|2020-12-17 10:05:00|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|12
1608199800000|2020-12-17 10:10:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.4|2860.4|8
1608200100000|2020-12-17 10:15:00|2866.9|2860.9|2869.6|2863.6|2869.6|2863.6|2866.9|2860.9|13
1608200400000|2020-12-17 10:20:00|2869.4|2863.4|2870.9|2864.9|2871.6|2865.6|2869.4|2863.4|29
1608200700000|2020-12-17 10:25:00|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2869.4|2863.4|14
1608201000000|2020-12-17 10:30:00|2870.9|2864.9|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|10
1608201300000|2020-12-17 10:35:00|2869.9|2863.9|2867.4|2861.4|2871.4|2865.4|2867.1|2861.1|23
1608201600000|2020-12-17 10:40:00|2867.9|2861.9|2867.6|2861.6|2869.1|2863.1|2867.6|2861.6|23
1608201900000|2020-12-17 10:45:00|2867.9|2861.9|2869.6|2863.6|2869.6|2863.6|2867.9|2861.9|11
1608202200000|2020-12-17 10:50:00|2869.9|2863.9|2869.4|2863.4|2870.1|2864.1|2869.1|2863.1|9
1608202500000|2020-12-17 10:55:00|2869.6|2863.6|2869.6|2863.6|2869.9|2863.9|2869.1|2863.1|9
1608202800000|2020-12-17 11:00:00|2869.9|2863.9|2871.4|2865.4|2871.4|2865.4|2869.6|2863.6|13
1608203100000|2020-12-17 11:05:00|2871.6|2865.6|2870.9|2864.9|2873.1|2867.1|2870.1|2864.1|15
1608203400000|2020-12-17 11:10:00|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2869.4|2863.4|22
1608203700000|2020-12-17 11:15:00|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|7
1608204000000|2020-12-17 11:20:00|2869.9|2863.9|2870.9|2864.9|2871.1|2865.1|2869.6|2863.6|14
1608204300000|2020-12-17 11:25:00|2871.1|2865.1|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|6
1608204600000|2020-12-17 11:30:00|2870.4|2864.4|2872.9|2866.9|2872.9|2866.9|2869.9|2863.9|20
1608204900000|2020-12-17 11:35:00|2872.6|2866.6|2871.9|2865.9|2872.6|2866.6|2871.4|2865.4|17
1608205200000|2020-12-17 11:40:00|2872.1|2866.1|2872.6|2866.6|2872.9|2866.9|2871.9|2865.9|10
1608205500000|2020-12-17 11:45:00|2872.4|2866.4|2871.4|2865.4|2872.4|2866.4|2871.1|2865.1|9
1608205800000|2020-12-17 11:50:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|7
1608206100000|2020-12-17 11:55:00|2871.9|2865.9|2872.1|2866.1|2872.4|2866.4|2871.9|2865.9|8
1608206400000|2020-12-17 12:00:00|2871.6|2865.6|2872.4|2866.4|2872.6|2866.6|2870.9|2864.9|22
1608206700000|2020-12-17 12:05:00|2872.1|2866.1|2872.1|2866.1|2872.9|2866.9|2872.1|2866.1|8
1608207000000|2020-12-17 12:10:00|2871.9|2865.9|2871.9|2865.9|2872.4|2866.4|2871.6|2865.6|7
1608207300000|2020-12-17 12:15:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1608207600000|2020-12-17 12:20:00|2871.9|2865.9|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|9
1608207900000|2020-12-17 12:25:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|8
1608208200000|2020-12-17 12:30:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|35
1608208500000|2020-12-17 12:35:00|2872.4|2866.4|2870.9|2864.9|2872.9|2866.9|2870.6|2864.6|23
1608208800000|2020-12-17 12:40:00|2871.1|2865.1|2872.6|2866.6|2872.6|2866.6|2870.4|2864.4|35
1608209100000|2020-12-17 12:45:00|2873.1|2867.1|2871.1|2865.1|2873.1|2867.1|2869.6|2863.6|41
1608209400000|2020-12-17 12:50:00|2871.4|2865.4|2874.4|2868.4|2874.6|2868.6|2871.4|2865.4|85
1608209700000|2020-12-17 12:55:00|2874.1|2868.1|2875.4|2869.4|2876.1|2870.1|2873.6|2867.6|47
1608210000000|2020-12-17 13:00:00|2875.1|2869.1|2877.1|2871.1|2880.1|2874.1|2874.9|2868.9|262
1608210300000|2020-12-17 13:05:00|2877.4|2871.4|2877.6|2871.6|2879.1|2873.1|2873.6|2867.6|113
1608210600000|2020-12-17 13:10:00|2877.9|2871.9|2874.4|2868.4|2878.9|2872.9|2871.4|2865.4|110
1608210900000|2020-12-17 13:15:00|2873.9|2867.9|2871.4|2865.4|2874.6|2868.6|2869.9|2863.9|63
1608211200000|2020-12-17 13:20:00|2871.1|2865.1|2871.9|2865.9|2872.4|2866.4|2870.4|2864.4|45
1608211500000|2020-12-17 13:25:00|2872.1|2866.1|2874.9|2868.9|2875.4|2869.4|2871.9|2865.9|68
1608211800000|2020-12-17 13:30:00|2875.1|2869.1|2872.9|2866.9|2875.4|2869.4|2872.4|2866.4|50
1608212100000|2020-12-17 13:35:00|2873.1|2867.1|2872.1|2866.1|2877.9|2871.9|2872.1|2866.1|145
1608212400000|2020-12-17 13:40:00|2871.9|2865.9|2873.1|2867.1|2873.1|2867.1|2869.6|2863.6|101
1608212700000|2020-12-17 13:45:00|2873.4|2867.4|2871.1|2865.1|2876.1|2870.1|2871.1|2865.1|48
1608213000000|2020-12-17 13:50:00|2871.4|2865.4|2873.1|2867.1|2874.4|2868.4|2871.4|2865.4|99
1608213300000|2020-12-17 13:55:00|2872.9|2866.9|2875.1|2869.1|2875.9|2869.9|2872.6|2866.6|86
1608213600000|2020-12-17 14:00:00|2875.6|2869.6|2875.6|2869.6|2877.9|2871.9|2873.9|2867.9|91
1608213900000|2020-12-17 14:05:00|2875.4|2869.4|2873.6|2867.6|2875.6|2869.6|2871.6|2865.6|63
1608214200000|2020-12-17 14:10:00|2873.9|2867.9|2867.1|2861.1|2873.9|2867.9|2866.9|2860.9|118
1608214500000|2020-12-17 14:15:00|2867.4|2861.4|2869.9|2863.9|2871.6|2865.6|2867.4|2861.4|75
1608214800000|2020-12-17 14:20:00|2869.6|2863.6|2868.6|2862.6|2869.9|2863.9|2866.4|2860.4|67
1608215100000|2020-12-17 14:25:00|2868.9|2862.9|2869.6|2863.6|2870.6|2864.6|2867.4|2861.4|52
1608215400000|2020-12-17 14:30:00|2869.9|2863.9|2868.6|2862.6|2870.1|2864.1|2866.6|2860.6|90
1608215700000|2020-12-17 14:35:00|2869.1|2863.1|2870.4|2864.4|2870.4|2864.4|2868.4|2862.4|65
1608216000000|2020-12-17 14:40:00|2870.6|2864.6|2869.4|2863.4|2872.6|2866.6|2868.9|2862.9|67
1608216300000|2020-12-17 14:45:00|2869.1|2863.1|2870.4|2864.4|2870.6|2864.6|2868.9|2862.9|27
1608216600000|2020-12-17 14:50:00|2870.6|2864.6|2864.6|2858.6|2870.6|2864.6|2857.9|2851.9|139
1608216900000|2020-12-17 14:55:00|2864.4|2858.4|2866.9|2860.9|2866.9|2860.9|2863.4|2857.4|91
1608217200000|2020-12-17 15:00:00|2867.1|2861.1|2867.4|2861.4|2868.9|2862.9|2864.4|2858.4|79
1608217500000|2020-12-17 15:05:00|2867.6|2861.6|2864.1|2858.1|2867.6|2861.6|2862.6|2856.6|47
1608217800000|2020-12-17 15:10:00|2864.4|2858.4|2864.1|2858.1|2864.6|2858.6|2860.6|2854.6|41
1608218100000|2020-12-17 15:15:00|2864.4|2858.4|2862.1|2856.1|2864.4|2858.4|2860.9|2854.9|33
1608218400000|2020-12-17 15:20:00|2861.9|2855.9|2864.6|2858.6|2864.6|2858.6|2860.1|2854.1|45
1608218700000|2020-12-17 15:25:00|2864.4|2858.4|2864.4|2858.4|2866.1|2860.1|2863.6|2857.6|33
1608219000000|2020-12-17 15:30:00|2864.1|2858.1|2858.6|2852.6|2864.1|2858.1|2858.6|2852.6|42
1608219300000|2020-12-17 15:35:00|2858.9|2852.9|2862.4|2856.4|2862.6|2856.6|2858.6|2852.6|48
1608219600000|2020-12-17 15:40:00|2862.1|2856.1|2862.4|2856.4|2862.6|2856.6|2860.9|2854.9|46
1608219900000|2020-12-17 15:45:00|2862.6|2856.6|2864.4|2858.4|2866.1|2860.1|2862.4|2856.4|35
1608220200000|2020-12-17 15:50:00|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2862.1|2856.1|24
1608220500000|2020-12-17 15:55:00|2863.1|2857.1|2862.1|2856.1|2863.4|2857.4|2856.4|2850.4|191
1608220800000|2020-12-17 16:00:00|2861.9|2855.9|2864.1|2858.1|2864.1|2858.1|2860.9|2854.9|54
1608221100000|2020-12-17 16:05:00|2863.9|2857.9|2863.1|2857.1|2865.1|2859.1|2862.9|2856.9|35
1608221400000|2020-12-17 16:10:00|2862.9|2856.9|2864.1|2858.1|2865.9|2859.9|2862.4|2856.4|33
1608221700000|2020-12-17 16:15:00|2863.9|2857.9|2864.4|2858.4|2864.6|2858.6|2862.6|2856.6|36
1608222000000|2020-12-17 16:20:00|2864.1|2858.1|2863.4|2857.4|2864.6|2858.6|2862.6|2856.6|58
1608222300000|2020-12-17 16:25:00|2863.1|2857.1|2865.1|2859.1|2865.6|2859.6|2862.6|2856.6|19
1608222600000|2020-12-17 16:30:00|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2863.9|2857.9|14
1608222900000|2020-12-17 16:35:00|2865.4|2859.4|2866.6|2860.6|2866.9|2860.9|2864.9|2858.9|28
1608223200000|2020-12-17 16:40:00|2866.9|2860.9|2868.4|2862.4|2868.4|2862.4|2865.4|2859.4|69
1608223500000|2020-12-17 16:45:00|2868.1|2862.1|2864.6|2858.6|2868.1|2862.1|2864.4|2858.4|31
1608223800000|2020-12-17 16:50:00|2864.4|2858.4|2861.9|2855.9|2864.4|2858.4|2860.4|2854.4|23
1608224100000|2020-12-17 16:55:00|2861.6|2855.6|2860.9|2854.9|2862.9|2856.9|2860.9|2854.9|29
1608224400000|2020-12-17 17:00:00|2861.1|2855.1|2861.4|2855.4|2862.1|2856.1|2861.1|2855.1|9
1608224700000|2020-12-17 17:05:00|2861.1|2855.1|2860.9|2854.9|2862.4|2856.4|2858.6|2852.6|20
1608225000000|2020-12-17 17:10:00|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|5
1608225300000|2020-12-17 17:15:00|2860.1|2854.1|2860.4|2854.4|2860.6|2854.6|2859.4|2853.4|9
1608225600000|2020-12-17 17:20:00|2860.6|2854.6|2860.1|2854.1|2860.9|2854.9|2859.9|2853.9|10
1608225900000|2020-12-17 17:25:00|2859.9|2853.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|5
1608226200000|2020-12-17 17:30:00|2859.4|2853.4|2859.1|2853.1|2859.6|2853.6|2858.6|2852.6|12
1608226500000|2020-12-17 17:35:00|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|7
1608226800000|2020-12-17 17:40:00|2861.1|2855.1|2860.1|2854.1|2862.6|2856.6|2859.9|2853.9|16
1608227100000|2020-12-17 17:45:00|2860.4|2854.4|2860.4|2854.4|2860.6|2854.6|2860.1|2854.1|5
1608227400000|2020-12-17 17:50:00|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.6|2853.6|9
1608227700000|2020-12-17 17:55:00|2860.3|2854.3|2858.5|2852.5|2860.3|2854.3|2858.3|2852.3|15
1608253200000|2020-12-18 01:00:00|2850.9|2844.9|2851.4|2845.4|2853.4|2847.4|2849.4|2843.4|30
1608253500000|2020-12-18 01:05:00|2851.9|2845.9|2857.1|2851.1|2858.4|2852.4|2851.6|2845.6|50
1608253800000|2020-12-18 01:10:00|2857.4|2851.4|2853.4|2847.4|2859.6|2853.6|2853.4|2847.4|90
1608254100000|2020-12-18 01:15:00|2853.9|2847.9|2856.9|2850.9|2856.9|2850.9|2851.6|2845.6|125
1608254400000|2020-12-18 01:20:00|2857.1|2851.1|2858.1|2852.1|2859.9|2853.9|2855.6|2849.6|33
1608254700000|2020-12-18 01:25:00|2858.6|2852.6|2862.4|2856.4|2862.4|2856.4|2856.6|2850.6|61
1608255000000|2020-12-18 01:30:00|2862.1|2856.1|2862.1|2856.1|2865.1|2859.1|2860.4|2854.4|102
1608255300000|2020-12-18 01:35:00|2861.9|2855.9|2864.4|2858.4|2864.9|2858.9|2860.6|2854.6|91
1608255600000|2020-12-18 01:40:00|2864.1|2858.1|2863.9|2857.9|2865.4|2859.4|2863.6|2857.6|55
1608255900000|2020-12-18 01:45:00|2864.1|2858.1|2861.4|2855.4|2864.9|2858.9|2861.1|2855.1|60
1608256200000|2020-12-18 01:50:00|2860.9|2854.9|2859.1|2853.1|2861.4|2855.4|2857.4|2851.4|69
1608256500000|2020-12-18 01:55:00|2858.9|2852.9|2859.6|2853.6|2859.6|2853.6|2856.9|2850.9|26
1608256800000|2020-12-18 02:00:00|2859.4|2853.4|2864.6|2858.6|2864.6|2858.6|2859.4|2853.4|35
1608257100000|2020-12-18 02:05:00|2864.9|2858.9|2868.4|2862.4|2868.4|2862.4|2863.4|2857.4|42
1608257400000|2020-12-18 02:10:00|2868.1|2862.1|2875.4|2869.4|2877.1|2871.1|2868.1|2862.1|89
1608257700000|2020-12-18 02:15:00|2875.1|2869.1|2876.9|2870.9|2877.1|2871.1|2874.9|2868.9|6
1608258000000|2020-12-18 02:20:00|2876.6|2870.6|2875.4|2869.4|2876.6|2870.6|2875.4|2869.4|5
1608258300000|2020-12-18 02:25:00|2875.1|2869.1|2877.1|2871.1|2878.4|2872.4|2874.9|2868.9|20
1608258600000|2020-12-18 02:30:00|2876.9|2870.9|2878.6|2872.6|2878.6|2872.6|2874.9|2868.9|66
1608258900000|2020-12-18 02:35:00|2878.9|2872.9|2879.1|2873.1|2879.6|2873.6|2878.1|2872.1|27
1608259200000|2020-12-18 02:40:00|2880.1|2874.1|2877.9|2871.9|2881.4|2875.4|2874.6|2868.6|82
1608259500000|2020-12-18 02:45:00|2878|2872|2875.4|2869.4|2879.9|2873.9|2874.9|2868.9|112
1608259800000|2020-12-18 02:50:00|2875.6|2869.6|2880.6|2874.6|2880.6|2874.6|2874.6|2868.6|84
1608260100000|2020-12-18 02:55:00|2880.4|2874.4|2882.1|2876.1|2882.6|2876.6|2879.6|2873.6|38
1608260400000|2020-12-18 03:00:00|2882.4|2876.4|2882.1|2876.1|2883.4|2877.4|2880.6|2874.6|54
1608260700000|2020-12-18 03:05:00|2881.9|2875.9|2886.4|2880.4|2886.4|2880.4|2881.6|2875.6|48
1608261000000|2020-12-18 03:10:00|2886.6|2880.6|2886.4|2880.4|2887.6|2881.6|2886.1|2880.1|26
1608261300000|2020-12-18 03:15:00|2886.6|2880.6|2882.4|2876.4|2887.6|2881.6|2882.1|2876.1|68
1608261600000|2020-12-18 03:20:00|2882.1|2876.1|2883.1|2877.1|2884.9|2878.9|2881.1|2875.1|77
1608261900000|2020-12-18 03:25:00|2883.4|2877.4|2882.9|2876.9|2885.1|2879.1|2882.9|2876.9|74
1608262200000|2020-12-18 03:30:00|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1608262500000|2020-12-18 03:35:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1608262800000|2020-12-18 03:40:00|2882.9|2876.9|2886.4|2880.4|2886.4|2880.4|2882.9|2876.9|14
1608263100000|2020-12-18 03:45:00|2886.6|2880.6|2886.6|2880.6|2887.1|2881.1|2886.6|2880.6|3
1608263400000|2020-12-18 03:50:00|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1608263700000|2020-12-18 03:55:00|2886.1|2880.1|2885.4|2879.4|2886.1|2880.1|2885.4|2879.4|4
1608264000000|2020-12-18 04:00:00|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1608264900000|2020-12-18 04:15:00|2884.4|2878.4|2883.4|2877.4|2884.4|2878.4|2883.4|2877.4|4
1608265200000|2020-12-18 04:20:00|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2882.9|2876.9|5
1608265500000|2020-12-18 04:25:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1608265800000|2020-12-18 04:30:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1608266100000|2020-12-18 04:35:00|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|4
1608266400000|2020-12-18 04:40:00|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1608266700000|2020-12-18 04:45:00|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1608267000000|2020-12-18 04:50:00|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1608267300000|2020-12-18 04:55:00|2884.6|2878.6|2883.9|2877.9|2884.6|2878.6|2883.9|2877.9|4
1608267600000|2020-12-18 05:00:00|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|5
1608267900000|2020-12-18 05:05:00|2883.9|2877.9|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|6
1608268200000|2020-12-18 05:10:00|2883.4|2877.4|2882.6|2876.6|2883.6|2877.6|2882.4|2876.4|6
1608268500000|2020-12-18 05:15:00|2882.4|2876.4|2883.6|2877.6|2884.9|2878.9|2881.9|2875.9|11
1608268800000|2020-12-18 05:20:00|2883.4|2877.4|2883.9|2877.9|2884.1|2878.1|2883.4|2877.4|4
1608269100000|2020-12-18 05:25:00|2883.6|2877.6|2882.4|2876.4|2884.4|2878.4|2881.4|2875.4|25
1608269400000|2020-12-18 05:30:00|2882.6|2876.6|2879.1|2873.1|2882.6|2876.6|2878.1|2872.1|83
1608269700000|2020-12-18 05:35:00|2878.6|2872.6|2878.4|2872.4|2879.4|2873.4|2876.4|2870.4|47
1608270000000|2020-12-18 05:40:00|2878.9|2872.9|2880.4|2874.4|2880.6|2874.6|2876.9|2870.9|58
1608270300000|2020-12-18 05:45:00|2880.1|2874.1|2887.6|2881.6|2887.6|2881.6|2879.1|2873.1|61
1608270600000|2020-12-18 05:50:00|2887.4|2881.4|2886.9|2880.9|2887.6|2881.6|2883.9|2877.9|78
1608270900000|2020-12-18 05:55:00|2887.1|2881.1|2886.9|2880.9|2887.6|2881.6|2884.4|2878.4|57
1608271200000|2020-12-18 06:00:00|2886.6|2880.6|2885.6|2879.6|2887.9|2881.9|2885.1|2879.1|43
1608271500000|2020-12-18 06:05:00|2885.9|2879.9|2882.9|2876.9|2885.9|2879.9|2881.6|2875.6|79
1608271800000|2020-12-18 06:10:00|2883.1|2877.1|2882.4|2876.4|2885.1|2879.1|2881.4|2875.4|29
1608272100000|2020-12-18 06:15:00|2882.6|2876.6|2883.6|2877.6|2883.9|2877.9|2880.4|2874.4|41
1608272400000|2020-12-18 06:20:00|2883.9|2877.9|2884.6|2878.6|2886.4|2880.4|2882.6|2876.6|52
1608272700000|2020-12-18 06:25:00|2885.1|2879.1|2885.9|2879.9|2886.1|2880.1|2882.9|2876.9|41
1608273000000|2020-12-18 06:30:00|2885.6|2879.6|2883.9|2877.9|2885.9|2879.9|2883.1|2877.1|72
1608273300000|2020-12-18 06:35:00|2884.1|2878.1|2881.4|2875.4|2884.1|2878.1|2880.6|2874.6|77
1608273600000|2020-12-18 06:40:00|2882.1|2876.1|2882.4|2876.4|2883.6|2877.6|2880.9|2874.9|97
1608273900000|2020-12-18 06:45:00|2882.6|2876.6|2884.6|2878.6|2884.6|2878.6|2882.1|2876.1|54
1608274200000|2020-12-18 06:50:00|2884.4|2878.4|2884.4|2878.4|2886.1|2880.1|2884.1|2878.1|35
1608274500000|2020-12-18 06:55:00|2884.9|2878.9|2881.1|2875.1|2885.1|2879.1|2876.4|2870.4|84
1608274800000|2020-12-18 07:00:00|2881.6|2875.6|2881.1|2875.1|2883.6|2877.6|2881.1|2875.1|14
1608275100000|2020-12-18 07:05:00|2880.9|2874.9|2880.9|2874.9|2881.4|2875.4|2880.1|2874.1|19
1608275400000|2020-12-18 07:10:00|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|4
1608275700000|2020-12-18 07:15:00|2881.6|2875.6|2880.9|2874.9|2881.9|2875.9|2880.9|2874.9|6
1608276000000|2020-12-18 07:20:00|2880.6|2874.6|2879.4|2873.4|2880.6|2874.6|2878.6|2872.6|4
1608276300000|2020-12-18 07:25:00|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|5
1608276600000|2020-12-18 07:30:00|2879.9|2873.9|2880.1|2874.1|2880.4|2874.4|2879.4|2873.4|8
1608276900000|2020-12-18 07:35:00|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.6|2873.6|9
1608277200000|2020-12-18 07:40:00|2879.4|2873.4|2880.4|2874.4|2880.4|2874.4|2878.1|2872.1|16
1608277500000|2020-12-18 07:45:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|2
1608277800000|2020-12-18 07:50:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.1|2874.1|6
1608278100000|2020-12-18 07:55:00|2880.6|2874.6|2881.1|2875.1|2881.4|2875.4|2880.6|2874.6|3
1608278400000|2020-12-18 08:00:00|2880.9|2874.9|2880.4|2874.4|2881.6|2875.6|2878.1|2872.1|58
1608278700000|2020-12-18 08:05:00|2880.1|2874.1|2879.1|2873.1|2880.1|2874.1|2878.6|2872.6|29
1608279000000|2020-12-18 08:10:00|2878.9|2872.9|2879.4|2873.4|2880.1|2874.1|2878.6|2872.6|31
1608279300000|2020-12-18 08:15:00|2879.1|2873.1|2878.1|2872.1|2879.6|2873.6|2878.1|2872.1|30
1608279600000|2020-12-18 08:20:00|2878.6|2872.6|2879.1|2873.1|2880.1|2874.1|2878.1|2872.1|24
1608279900000|2020-12-18 08:25:00|2878.9|2872.9|2882.4|2876.4|2883.9|2877.9|2878.6|2872.6|49
1608280200000|2020-12-18 08:30:00|2882.1|2876.1|2878.6|2872.6|2882.1|2876.1|2878.6|2872.6|41
1608280500000|2020-12-18 08:35:00|2878.4|2872.4|2878.1|2872.1|2878.6|2872.6|2877.1|2871.1|20
1608280800000|2020-12-18 08:40:00|2877.9|2871.9|2878.6|2872.6|2879.4|2873.4|2876.9|2870.9|16
1608281100000|2020-12-18 08:45:00|2878.4|2872.4|2879.6|2873.6|2880.1|2874.1|2877.6|2871.6|27
1608281400000|2020-12-18 08:50:00|2879.9|2873.9|2876.1|2870.1|2880.6|2874.6|2876.1|2870.1|33
1608281700000|2020-12-18 08:55:00|2876.4|2870.4|2875.6|2869.6|2876.9|2870.9|2875.4|2869.4|38
1608282000000|2020-12-18 09:00:00|2875.9|2869.9|2875.6|2869.6|2876.9|2870.9|2875.4|2869.4|34
1608282300000|2020-12-18 09:05:00|2875.9|2869.9|2875.6|2869.6|2876.4|2870.4|2874.1|2868.1|41
1608282600000|2020-12-18 09:10:00|2875.4|2869.4|2870.4|2864.4|2875.6|2869.6|2869.6|2863.6|53
1608282900000|2020-12-18 09:15:00|2870.6|2864.6|2869.6|2863.6|2870.9|2864.9|2869.4|2863.4|42
1608283200000|2020-12-18 09:20:00|2869.9|2863.9|2866.9|2860.9|2870.1|2864.1|2866.1|2860.1|57
1608283500000|2020-12-18 09:25:00|2867.1|2861.1|2868.6|2862.6|2868.9|2862.9|2867.1|2861.1|25
1608283800000|2020-12-18 09:30:00|2868.4|2862.4|2870.1|2864.1|2870.1|2864.1|2867.9|2861.9|34
1608284100000|2020-12-18 09:35:00|2870.4|2864.4|2866.6|2860.6|2870.6|2864.6|2866.4|2860.4|29
1608284400000|2020-12-18 09:40:00|2866.4|2860.4|2864.1|2858.1|2867.6|2861.6|2864.1|2858.1|20
1608284700000|2020-12-18 09:45:00|2864.4|2858.4|2862.9|2856.9|2868.9|2862.9|2862.9|2856.9|42
1608285000000|2020-12-18 09:50:00|2862.6|2856.6|2861.9|2855.9|2862.6|2856.6|2860.6|2854.6|53
1608285300000|2020-12-18 09:55:00|2861.6|2855.6|2862.6|2856.6|2862.9|2856.9|2861.6|2855.6|27
1608285600000|2020-12-18 10:00:00|2862.9|2856.9|2862.6|2856.6|2863.6|2857.6|2859.6|2853.6|47
1608285900000|2020-12-18 10:05:00|2862.4|2856.4|2863.6|2857.6|2863.6|2857.6|2860.9|2854.9|33
1608286200000|2020-12-18 10:10:00|2863.4|2857.4|2862.6|2856.6|2863.6|2857.6|2860.4|2854.4|37
1608286500000|2020-12-18 10:15:00|2862.9|2856.9|2862.4|2856.4|2863.1|2857.1|2862.4|2856.4|19
1608286800000|2020-12-18 10:20:00|2862.6|2856.6|2861.6|2855.6|2863.4|2857.4|2861.6|2855.6|30
1608287100000|2020-12-18 10:25:00|2861.4|2855.4|2861.1|2855.1|2862.6|2856.6|2860.9|2854.9|18
1608287400000|2020-12-18 10:30:00|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2859.1|2853.1|14
1608287700000|2020-12-18 10:35:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2859.1|2853.1|23
1608288000000|2020-12-18 10:40:00|2860.4|2854.4|2862.4|2856.4|2862.4|2856.4|2859.9|2853.9|20
1608288300000|2020-12-18 10:45:00|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2860.9|2854.9|38
1608288600000|2020-12-18 10:50:00|2861.9|2855.9|2862.4|2856.4|2862.6|2856.6|2861.6|2855.6|16
1608288900000|2020-12-18 10:55:00|2862.1|2856.1|2861.1|2855.1|2862.1|2856.1|2861.1|2855.1|7
1608289200000|2020-12-18 11:00:00|2861.4|2855.4|2862.6|2856.6|2862.6|2856.6|2859.4|2853.4|25
1608289500000|2020-12-18 11:05:00|2863.1|2857.1|2860.6|2854.6|2863.1|2857.1|2859.9|2853.9|21
1608289800000|2020-12-18 11:10:00|2860.9|2854.9|2861.9|2855.9|2862.4|2856.4|2860.9|2854.9|10
1608290100000|2020-12-18 11:15:00|2862.1|2856.1|2862.4|2856.4|2862.9|2856.9|2862.1|2856.1|15
1608290400000|2020-12-18 11:20:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2861.9|2855.9|7
1608290700000|2020-12-18 11:25:00|2861.9|2855.9|2862.4|2856.4|2862.6|2856.6|2861.6|2855.6|12
1608291000000|2020-12-18 11:30:00|2862.6|2856.6|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|8
1608291300000|2020-12-18 11:35:00|2862.4|2856.4|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|8
1608291600000|2020-12-18 11:40:00|2862.9|2856.9|2861.6|2855.6|2863.1|2857.1|2861.6|2855.6|6
1608291900000|2020-12-18 11:45:00|2860.9|2854.9|2861.6|2855.6|2861.6|2855.6|2860.9|2854.9|4
1608292200000|2020-12-18 11:50:00|2861.9|2855.9|2860.6|2854.6|2861.9|2855.9|2860.6|2854.6|6
1608292500000|2020-12-18 11:55:00|2860.4|2854.4|2861.6|2855.6|2861.9|2855.9|2860.4|2854.4|12
1608292800000|2020-12-18 12:00:00|2861.4|2855.4|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|6
1608293100000|2020-12-18 12:05:00|2860.4|2854.4|2861.4|2855.4|2861.9|2855.9|2860.4|2854.4|9
1608293400000|2020-12-18 12:10:00|2861.1|2855.1|2861.6|2855.6|2862.1|2856.1|2860.9|2854.9|8
1608293700000|2020-12-18 12:15:00|2862.1|2856.1|2864.4|2858.4|2864.4|2858.4|2861.9|2855.9|37
1608294000000|2020-12-18 12:20:00|2864.6|2858.6|2866.9|2860.9|2866.9|2860.9|2864.6|2858.6|33
1608294300000|2020-12-18 12:25:00|2866.6|2860.6|2868.1|2862.1|2868.4|2862.4|2864.6|2858.6|29
1608294600000|2020-12-18 12:30:00|2867.9|2861.9|2865.9|2859.9|2867.9|2861.9|2865.6|2859.6|39
1608294900000|2020-12-18 12:35:00|2866.1|2860.1|2869.4|2863.4|2871.4|2865.4|2865.9|2859.9|52
1608295200000|2020-12-18 12:40:00|2869.6|2863.6|2866.4|2860.4|2869.6|2863.6|2864.1|2858.1|28
1608295500000|2020-12-18 12:45:00|2866.1|2860.1|2866.9|2860.9|2867.4|2861.4|2865.4|2859.4|19
1608295800000|2020-12-18 12:50:00|2866.6|2860.6|2863.6|2857.6|2866.6|2860.6|2861.9|2855.9|109
1608296100000|2020-12-18 12:55:00|2863.9|2857.9|2863.9|2857.9|2864.6|2858.6|2862.9|2856.9|37
1608296400000|2020-12-18 13:00:00|2864.1|2858.1|2865.9|2859.9|2871.1|2865.1|2863.1|2857.1|240
1608296700000|2020-12-18 13:05:00|2866.1|2860.1|2867.4|2861.4|2870.6|2864.6|2865.6|2859.6|119
1608297000000|2020-12-18 13:10:00|2867.1|2861.1|2866.4|2860.4|2867.1|2861.1|2864.1|2858.1|105
1608297300000|2020-12-18 13:15:00|2866.6|2860.6|2864.4|2858.4|2867.4|2861.4|2861.1|2855.1|130
1608297600000|2020-12-18 13:20:00|2863.9|2857.9|2862.9|2856.9|2864.9|2858.9|2861.1|2855.1|50
1608297900000|2020-12-18 13:25:00|2863.1|2857.1|2865.6|2859.6|2865.6|2859.6|2859.6|2853.6|86
1608298200000|2020-12-18 13:30:00|2865.4|2859.4|2863.4|2857.4|2868.4|2862.4|2862.6|2856.6|109
1608298500000|2020-12-18 13:35:00|2863.6|2857.6|2869.6|2863.6|2870.6|2864.6|2863.6|2857.6|68
1608298800000|2020-12-18 13:40:00|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2866.1|2860.1|72
1608299100000|2020-12-18 13:45:00|2869.4|2863.4|2867.1|2861.1|2869.4|2863.4|2866.9|2860.9|36
1608299400000|2020-12-18 13:50:00|2867.4|2861.4|2867.3|2861.3|2869.6|2863.6|2866.8|2860.8|65
1608299700000|2020-12-18 13:55:00|2867.1|2861.1|2862.9|2856.9|2867.1|2861.1|2859.9|2853.9|131
1608300000000|2020-12-18 14:00:00|2862.6|2856.6|2871.1|2865.1|2871.8|2865.8|2861.4|2855.4|102
1608300300000|2020-12-18 14:05:00|2871.3|2865.3|2873.3|2867.3|2874.4|2868.4|2870.5|2864.5|102
1608300600000|2020-12-18 14:10:00|2872.8|2866.8|2874.5|2868.5|2877.5|2871.5|2872.8|2866.8|102
1608300900000|2020-12-18 14:15:00|2874.8|2868.8|2878.8|2872.8|2880.8|2874.8|2874.5|2868.5|71
1608301200000|2020-12-18 14:20:00|2879|2873|2877.5|2871.5|2880.5|2874.5|2876|2870|102
1608301500000|2020-12-18 14:25:00|2877.3|2871.3|2872.8|2866.8|2877.3|2871.3|2872.8|2866.8|92
1608301800000|2020-12-18 14:30:00|2871.8|2865.8|2880|2874|2880|2874|2871.8|2865.8|121
1608302100000|2020-12-18 14:35:00|2880.3|2874.3|2881.5|2875.5|2881.8|2875.8|2879.3|2873.3|82
1608302400000|2020-12-18 14:40:00|2881.8|2875.8|2885.5|2879.5|2887.5|2881.5|2881.5|2875.5|84
1608302700000|2020-12-18 14:45:00|2885.8|2879.8|2884.8|2878.8|2887.6|2881.6|2884.8|2878.8|57
1608303000000|2020-12-18 14:50:00|2885|2879|2874.8|2868.8|2885.8|2879.8|2874.3|2868.3|143
1608303300000|2020-12-18 14:55:00|2875|2869|2879.3|2873.3|2880.5|2874.5|2874.9|2868.9|106
1608303600000|2020-12-18 15:00:00|2879.5|2873.5|2874|2868|2879.8|2873.8|2873.8|2867.8|79
1608303900000|2020-12-18 15:05:00|2874.3|2868.3|2876.1|2870.1|2876.3|2870.3|2873.8|2867.8|50
1608304200000|2020-12-18 15:10:00|2876.3|2870.3|2878.5|2872.5|2882|2876|2876.1|2870.1|42
1608304500000|2020-12-18 15:15:00|2878.1|2872.1|2876.8|2870.8|2878.6|2872.6|2876.5|2870.5|49
1608304800000|2020-12-18 15:20:00|2876.5|2870.5|2874.3|2868.3|2876.5|2870.5|2874|2868|44
1608305100000|2020-12-18 15:25:00|2874.4|2868.4|2872.6|2866.6|2875.5|2869.5|2872|2866|57
1608305400000|2020-12-18 15:30:00|2872.8|2866.8|2871.3|2865.3|2874.5|2868.5|2870.3|2864.3|51
1608305700000|2020-12-18 15:35:00|2871.5|2865.5|2871.5|2865.5|2875.3|2869.3|2871.3|2865.3|46
1608306000000|2020-12-18 15:40:00|2871.8|2865.8|2875|2869|2875.8|2869.8|2871.8|2865.8|37
1608306300000|2020-12-18 15:45:00|2874.6|2868.6|2875.5|2869.5|2875.5|2869.5|2873.4|2867.4|33
1608306600000|2020-12-18 15:50:00|2875.8|2869.8|2871|2865|2876|2870|2868.3|2862.3|54
1608306900000|2020-12-18 15:55:00|2870.3|2864.3|2876.4|2870.4|2879|2873|2869|2863|130
1608307200000|2020-12-18 16:00:00|2876.5|2870.5|2877|2871|2878.8|2872.8|2875.3|2869.3|31
1608307500000|2020-12-18 16:05:00|2877.3|2871.3|2875|2869|2877.3|2871.3|2874.8|2868.8|12
1608307800000|2020-12-18 16:10:00|2875.3|2869.3|2871.3|2865.3|2875.3|2869.3|2869.5|2863.5|53
1608308100000|2020-12-18 16:15:00|2871|2865|2869.5|2863.5|2871.5|2865.5|2867.8|2861.8|44
1608308400000|2020-12-18 16:20:00|2869.6|2863.6|2867.5|2861.5|2870.3|2864.3|2867.3|2861.3|52
1608308700000|2020-12-18 16:25:00|2867.4|2861.4|2869|2863|2870.5|2864.5|2867.4|2861.4|22
1608309000000|2020-12-18 16:30:00|2869.3|2863.3|2867|2861|2870.8|2864.8|2866.9|2860.9|52
1608309300000|2020-12-18 16:35:00|2866.8|2860.8|2866.6|2860.6|2867.9|2861.9|2865.5|2859.5|30
1608309600000|2020-12-18 16:40:00|2866.5|2860.5|2868.5|2862.5|2868.5|2862.5|2865.3|2859.3|20
1608309900000|2020-12-18 16:45:00|2868.3|2862.3|2868|2862|2868.5|2862.5|2868|2862|6
1608310200000|2020-12-18 16:50:00|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866.3|2860.3|9
1608310500000|2020-12-18 16:55:00|2865.6|2859.6|2870|2864|2871.3|2865.3|2865.5|2859.5|26
1608310800000|2020-12-18 17:00:00|2869.8|2863.8|2869.3|2863.3|2870|2864|2869.3|2863.3|9
1608311100000|2020-12-18 17:05:00|2869.9|2863.9|2869.5|2863.5|2869.9|2863.9|2869|2863|8
1608311400000|2020-12-18 17:10:00|2870.3|2864.3|2870|2864|2870.3|2864.3|2869.6|2863.6|4
1608311700000|2020-12-18 17:15:00|2869.8|2863.8|2867.3|2861.3|2869.8|2863.8|2865.8|2859.8|9
1608312000000|2020-12-18 17:20:00|2867.4|2861.4|2867.4|2861.4|2867.5|2861.5|2867.4|2861.4|3
1608312300000|2020-12-18 17:25:00|2867.6|2861.6|2867.6|2861.6|2868.8|2862.8|2867.4|2861.4|12
1608312600000|2020-12-18 17:30:00|2867.8|2861.8|2868.1|2862.1|2869|2863|2867.3|2861.3|12
1608313500000|2020-12-18 17:45:00|2868.3|2862.3|2869.4|2863.4|2869.4|2863.4|2868|2862|5
1608314100000|2020-12-18 17:55:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1608512400000|2020-12-21 01:00:00|2866.3|2855|2867.1|2861.1|2867.3|2861.3|2855.9|2849.9|63
1608512700000|2020-12-21 01:05:00|2866.9|2860.9|2870.5|2864.5|2872.8|2866.8|2864.4|2858.4|177
1608513000000|2020-12-21 01:10:00|2870.8|2864.8|2866.9|2860.9|2871|2865|2863.9|2857.9|155
1608513300000|2020-12-21 01:15:00|2866.8|2860.8|2866.8|2860.8|2867|2861|2861.3|2855.3|101
1608513600000|2020-12-21 01:20:00|2867|2861|2869|2863|2871.5|2865.5|2867|2861|81
1608513900000|2020-12-21 01:25:00|2869.1|2863.1|2871|2865|2871|2865|2868.3|2862.3|50
1608514200000|2020-12-21 01:30:00|2870.8|2864.8|2863.3|2857.3|2870.8|2864.8|2863|2857|60
1608514500000|2020-12-21 01:35:00|2863.5|2857.5|2861.1|2855.1|2864|2858|2857.8|2851.8|56
1608514800000|2020-12-21 01:40:00|2861|2855|2860.1|2854.1|2861.5|2855.5|2858.8|2852.8|73
1608515100000|2020-12-21 01:45:00|2860.5|2854.5|2848.5|2842.5|2861.3|2855.3|2848.5|2842.5|78
1608515400000|2020-12-21 01:50:00|2848.3|2842.3|2853|2847|2854.3|2848.3|2846.8|2840.8|70
1608515700000|2020-12-21 01:55:00|2853.8|2847.8|2852|2846|2854|2848|2850|2844|29
1608516000000|2020-12-21 02:00:00|2852.3|2846.3|2855.8|2849.8|2856.5|2850.5|2852|2846|49
1608516300000|2020-12-21 02:05:00|2855.5|2849.5|2859.3|2853.3|2859.3|2853.3|2854.9|2848.9|56
1608516600000|2020-12-21 02:10:00|2859.6|2853.6|2853.5|2847.5|2861|2855|2852.9|2846.9|68
1608516900000|2020-12-21 02:15:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2852.9|2846.9|6
1608517200000|2020-12-21 02:20:00|2853.8|2847.8|2851.5|2845.5|2853.9|2847.9|2851.5|2845.5|11
1608517500000|2020-12-21 02:25:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1608517800000|2020-12-21 02:30:00|2851.5|2845.5|2849.1|2843.1|2851.5|2845.5|2849.1|2843.1|40
1608518100000|2020-12-21 02:35:00|2849.5|2843.5|2848.5|2842.5|2850.5|2844.5|2846.8|2840.8|51
1608518400000|2020-12-21 02:40:00|2848.3|2842.3|2852.3|2846.3|2853.3|2847.3|2848.3|2842.3|45
1608518700000|2020-12-21 02:45:00|2852.5|2846.5|2856.8|2850.8|2856.9|2850.9|2852.5|2846.5|38
1608519000000|2020-12-21 02:50:00|2857|2851|2858.4|2852.4|2859.1|2853.1|2857|2851|16
1608519300000|2020-12-21 02:55:00|2858.1|2852.1|2855.6|2849.6|2858.1|2852.1|2855.3|2849.3|19
1608519600000|2020-12-21 03:00:00|2855.3|2849.3|2856|2850|2856.8|2850.8|2853.8|2847.8|34
1608519900000|2020-12-21 03:05:00|2856.3|2850.3|2862.4|2856.4|2862.4|2856.4|2856.3|2850.3|31
1608520200000|2020-12-21 03:10:00|2862.1|2856.1|2867.6|2861.6|2868.1|2862.1|2862|2856|88
1608520500000|2020-12-21 03:15:00|2866.9|2860.9|2886.4|2880.4|2886.4|2880.4|2866.9|2860.9|127
1608520800000|2020-12-21 03:20:00|2886.3|2880.3|2885.6|2879.6|2889.1|2883.1|2883|2877|206
1608521100000|2020-12-21 03:25:00|2885.5|2879.5|2884|2878|2885.5|2879.5|2880.3|2874.3|149
1608521400000|2020-12-21 03:30:00|2883.8|2877.8|2881.8|2875.8|2883.8|2877.8|2880.8|2874.8|46
1608521700000|2020-12-21 03:35:00|2881.5|2875.5|2881|2875|2881.5|2875.5|2880.5|2874.5|15
1608522000000|2020-12-21 03:40:00|2880.8|2874.8|2879.8|2873.8|2881.3|2875.3|2878.9|2872.9|30
1608522300000|2020-12-21 03:45:00|2880|2874|2880.5|2874.5|2880.8|2874.8|2876.5|2870.5|45
1608522600000|2020-12-21 03:50:00|2880.3|2874.3|2880.4|2874.4|2880.8|2874.8|2879.6|2873.6|16
1608522900000|2020-12-21 03:55:00|2880.1|2874.1|2878.9|2872.9|2880.1|2874.1|2878.6|2872.6|9
1608523200000|2020-12-21 04:00:00|2878.8|2872.8|2878.5|2872.5|2879.5|2873.5|2878.5|2872.5|8
1608523500000|2020-12-21 04:05:00|2877.5|2871.5|2878.8|2872.8|2879|2873|2876.5|2870.5|16
1608523800000|2020-12-21 04:10:00|2879|2873|2883.9|2877.9|2884.5|2878.5|2879|2873|25
1608524100000|2020-12-21 04:15:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|6
1608524400000|2020-12-21 04:20:00|2884.3|2878.3|2885.5|2879.5|2886.3|2880.3|2884.3|2878.3|11
1608524700000|2020-12-21 04:25:00|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2884|2878|20
1608525000000|2020-12-21 04:30:00|2886.3|2880.3|2887.1|2881.1|2887.1|2881.1|2884.6|2878.6|15
1608525300000|2020-12-21 04:35:00|2888.3|2882.3|2887.3|2881.3|2888.5|2882.5|2887.1|2881.1|19
1608525600000|2020-12-21 04:40:00|2886.9|2880.9|2888.5|2882.5|2888.5|2882.5|2886.9|2880.9|3
1608526200000|2020-12-21 04:50:00|2889|2883|2889|2883|2889|2883|2888.5|2882.5|7
1608526500000|2020-12-21 04:55:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|5
1608526800000|2020-12-21 05:00:00|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|5
1608527100000|2020-12-21 05:05:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1608527400000|2020-12-21 05:10:00|2889|2883|2888.5|2882.5|2889|2883|2888.4|2882.4|4
1608527700000|2020-12-21 05:15:00|2888.4|2882.4|2888.5|2882.5|2888.5|2882.5|2888.4|2882.4|2
1608528000000|2020-12-21 05:20:00|2887.5|2881.5|2886|2880|2887.5|2881.5|2886|2880|9
1608528300000|2020-12-21 05:25:00|2886.3|2880.3|2886|2880|2886.5|2880.5|2886|2880|5
1608528600000|2020-12-21 05:30:00|2887|2881|2890.3|2884.3|2892.3|2886.3|2886.5|2880.5|101
1608528900000|2020-12-21 05:35:00|2890.1|2884.1|2891.8|2885.8|2892.3|2886.3|2889.6|2883.6|82
1608529200000|2020-12-21 05:40:00|2891.4|2885.4|2892.5|2886.5|2894.6|2888.6|2890.8|2884.8|65
1608529500000|2020-12-21 05:45:00|2892.3|2886.3|2891.5|2885.5|2895.3|2889.3|2891.1|2885.1|86
1608529800000|2020-12-21 05:50:00|2891.8|2885.8|2895.3|2889.3|2895.6|2889.6|2891.5|2885.5|50
1608530100000|2020-12-21 05:55:00|2895|2889|2897.4|2891.4|2898.4|2892.4|2894.8|2888.8|74
1608530400000|2020-12-21 06:00:00|2897.3|2891.3|2894.3|2888.3|2897.4|2891.4|2891.8|2885.8|77
1608530700000|2020-12-21 06:05:00|2894.6|2888.6|2896.5|2890.5|2896.5|2890.5|2893.8|2887.8|72
1608531000000|2020-12-21 06:10:00|2896.8|2890.8|2894.5|2888.5|2897|2891|2892.9|2886.9|59
1608531300000|2020-12-21 06:15:00|2894.8|2888.8|2899|2893|2899.6|2893.6|2894.8|2888.8|81
1608531600000|2020-12-21 06:20:00|2899.3|2893.3|2898.3|2892.3|2899.5|2893.5|2895.8|2889.8|94
1608531900000|2020-12-21 06:25:00|2898.5|2892.5|2897.5|2891.5|2901.1|2895.1|2896.4|2890.4|150
1608532200000|2020-12-21 06:30:00|2897.3|2891.3|2896.4|2890.4|2898|2892|2894.3|2888.3|89
1608532500000|2020-12-21 06:35:00|2896.1|2890.1|2895.5|2889.5|2896.8|2890.8|2892.5|2886.5|85
1608532800000|2020-12-21 06:40:00|2895.8|2889.8|2897.8|2891.8|2898.3|2892.3|2894.6|2888.6|53
1608533100000|2020-12-21 06:45:00|2897.5|2891.5|2902.5|2896.5|2902.6|2896.6|2897|2891|136
1608533400000|2020-12-21 06:50:00|2902.6|2896.6|2899|2893|2902.8|2896.8|2898.8|2892.8|135
1608533700000|2020-12-21 06:55:00|2898.5|2892.5|2892.8|2886.8|2898.9|2892.9|2891.8|2885.8|72
1608534000000|2020-12-21 07:00:00|2893.3|2887.3|2894.4|2888.4|2894.8|2888.8|2892.8|2886.8|33
1608534300000|2020-12-21 07:05:00|2893.9|2887.9|2892.9|2886.9|2896.3|2890.3|2892.5|2886.5|25
1608534600000|2020-12-21 07:10:00|2893.1|2887.1|2895.5|2889.5|2896.3|2890.3|2893.1|2887.1|22
1608534900000|2020-12-21 07:15:00|2895.3|2889.3|2894.6|2888.6|2895.5|2889.5|2894.1|2888.1|19
1608535200000|2020-12-21 07:20:00|2895.5|2889.5|2893.3|2887.3|2895.5|2889.5|2893.3|2887.3|15
1608535500000|2020-12-21 07:25:00|2893|2887|2890.3|2884.3|2895|2889|2889.5|2883.5|31
1608535800000|2020-12-21 07:30:00|2890.8|2884.8|2883.8|2877.8|2890.8|2884.8|2883.8|2877.8|45
1608536100000|2020-12-21 07:35:00|2884|2878|2884|2878|2884.8|2878.8|2881|2875|49
1608536400000|2020-12-21 07:40:00|2883.5|2877.5|2885.5|2879.5|2887.5|2881.5|2883|2877|29
1608536700000|2020-12-21 07:45:00|2884.5|2878.5|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|8
1608537000000|2020-12-21 07:50:00|2885|2879|2886.8|2880.8|2887|2881|2883.6|2877.6|28
1608537300000|2020-12-21 07:55:00|2886.5|2880.5|2887.3|2881.3|2888.4|2882.4|2886.5|2880.5|25
1608537600000|2020-12-21 08:00:00|2887.4|2881.4|2884.3|2878.3|2887.4|2881.4|2879.5|2873.5|159
1608537900000|2020-12-21 08:05:00|2883.8|2877.8|2884|2878|2885.3|2879.3|2880|2874|93
1608538200000|2020-12-21 08:10:00|2884.4|2878.4|2883|2877|2886.5|2880.5|2882.3|2876.3|100
1608538500000|2020-12-21 08:15:00|2883.5|2877.5|2881.5|2875.5|2883.5|2877.5|2878.3|2872.3|71
1608538800000|2020-12-21 08:20:00|2881.8|2875.8|2879.5|2873.5|2881.8|2875.8|2879|2873|71
1608539100000|2020-12-21 08:25:00|2879.3|2873.3|2879.5|2873.5|2880.4|2874.4|2877.3|2871.3|72
1608539400000|2020-12-21 08:30:00|2879.3|2873.3|2879.8|2873.8|2883|2877|2878.3|2872.3|81
1608539700000|2020-12-21 08:35:00|2879.3|2873.3|2882|2876|2882.9|2876.9|2879.3|2873.3|63
1608540000000|2020-12-21 08:40:00|2881.8|2875.8|2881|2875|2882.6|2876.6|2880.3|2874.3|41
1608540300000|2020-12-21 08:45:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2879.1|2873.1|31
1608540600000|2020-12-21 08:50:00|2880.3|2874.3|2879|2873|2880.8|2874.8|2878.4|2872.4|30
1608540900000|2020-12-21 08:55:00|2879.3|2873.3|2881|2875|2883.5|2877.5|2878.8|2872.8|56
1608541200000|2020-12-21 09:00:00|2880.8|2874.8|2880|2874|2881.8|2875.8|2879.8|2873.8|31
1608541500000|2020-12-21 09:05:00|2879.8|2873.8|2878.3|2872.3|2881.8|2875.8|2877.5|2871.5|38
1608541800000|2020-12-21 09:10:00|2878|2872|2870.4|2864.4|2878|2872|2870.3|2864.3|46
1608542100000|2020-12-21 09:15:00|2870.5|2864.5|2872.5|2866.5|2872.8|2866.8|2869.5|2863.5|43
1608542400000|2020-12-21 09:20:00|2872.3|2866.3|2872.3|2866.3|2873.9|2867.9|2871.5|2865.5|50
1608542700000|2020-12-21 09:25:00|2872|2866|2871.1|2865.1|2872.3|2866.3|2870|2864|32
1608543000000|2020-12-21 09:30:00|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2869.3|2863.3|39
1608543300000|2020-12-21 09:35:00|2870|2864|2865.8|2859.8|2870|2864|2862.4|2856.4|60
1608543600000|2020-12-21 09:40:00|2865.5|2859.5|2865.8|2859.8|2867.8|2861.8|2864.3|2858.3|75
1608543900000|2020-12-21 09:45:00|2865.5|2859.5|2830.1|2824.1|2866|2860|2818.9|2812.9|265
1608544200000|2020-12-21 09:50:00|2830.6|2824.6|2841.8|2835.8|2842.9|2836.9|2830.1|2824.1|158
1608544500000|2020-12-21 09:55:00|2841.5|2835.5|2837.5|2831.5|2841.5|2835.5|2836|2830|82
1608544800000|2020-12-21 10:00:00|2837.3|2831.3|2824.6|2818.6|2837.3|2831.3|2821.1|2815.1|173
1608545100000|2020-12-21 10:05:00|2824.5|2818.5|2810.4|2804.4|2826.8|2820.8|2808.9|2802.9|206
1608545400000|2020-12-21 10:10:00|2809.4|2803.4|2798.8|2792.8|2815.5|2809.5|2798.4|2792.4|156
1608545700000|2020-12-21 10:15:00|2799|2793|2796.8|2790.8|2803.9|2797.9|2788.3|2782.3|187
1608546000000|2020-12-21 10:20:00|2797|2791|2807|2801|2807.5|2801.5|2794|2788|105
1608546300000|2020-12-21 10:25:00|2808.3|2802.3|2812.3|2806.3|2821.8|2815.8|2808.3|2802.3|123
1608546600000|2020-12-21 10:30:00|2811.8|2805.8|2813.8|2807.8|2817.5|2811.5|2811.5|2805.5|84
1608546900000|2020-12-21 10:35:00|2814|2808|2824.3|2818.3|2824.3|2818.3|2813.8|2807.8|75
1608547200000|2020-12-21 10:40:00|2824|2818|2832.6|2826.6|2833.5|2827.5|2822.3|2816.3|77
1608547500000|2020-12-21 10:45:00|2833.3|2827.3|2831.8|2825.8|2834.3|2828.3|2829.5|2823.5|64
1608547800000|2020-12-21 10:50:00|2830.9|2824.9|2828.5|2822.5|2831|2825|2826.3|2820.3|52
1608548100000|2020-12-21 10:55:00|2828.8|2822.8|2827.5|2821.5|2832|2826|2827.3|2821.3|76
1608548400000|2020-12-21 11:00:00|2827.8|2821.8|2827.8|2821.8|2834|2828|2827|2821|121
1608548700000|2020-12-21 11:05:00|2828|2822|2829.5|2823.5|2831.1|2825.1|2826.5|2820.5|80
1608549000000|2020-12-21 11:10:00|2829.8|2823.8|2833.8|2827.8|2836.5|2830.5|2827.5|2821.5|81
1608549300000|2020-12-21 11:15:00|2834.3|2828.3|2834.5|2828.5|2836.1|2830.1|2834.3|2828.3|34
1608549600000|2020-12-21 11:20:00|2834|2828|2834.6|2828.6|2834.6|2828.6|2830.3|2824.3|43
1608549900000|2020-12-21 11:25:00|2834.4|2828.4|2832.1|2826.1|2836.3|2830.3|2831|2825|34
1608550200000|2020-12-21 11:30:00|2832.3|2826.3|2829.5|2823.5|2833.3|2827.3|2829.3|2823.3|25
1608550500000|2020-12-21 11:35:00|2829.8|2823.8|2832.8|2826.8|2833.3|2827.3|2829.8|2823.8|49
1608550800000|2020-12-21 11:40:00|2832.6|2826.6|2835.3|2829.3|2837.5|2831.5|2832|2826|46
1608551100000|2020-12-21 11:45:00|2835.5|2829.5|2833.3|2827.3|2835.5|2829.5|2831.6|2825.6|47
1608551400000|2020-12-21 11:50:00|2834.5|2828.5|2828.5|2822.5|2834.5|2828.5|2827.8|2821.8|50
1608551700000|2020-12-21 11:55:00|2829.5|2823.5|2831.5|2825.5|2832.5|2826.5|2829|2823|42
1608552000000|2020-12-21 12:00:00|2831.6|2825.6|2833.5|2827.5|2835.9|2829.9|2830.5|2824.5|57
1608552300000|2020-12-21 12:05:00|2833.6|2827.6|2834.5|2828.5|2837.1|2831.1|2832.8|2826.8|82
1608552600000|2020-12-21 12:10:00|2834.8|2828.8|2837|2831|2837.3|2831.3|2832.5|2826.5|54
1608552900000|2020-12-21 12:15:00|2837.3|2831.3|2839.8|2833.8|2840.3|2834.3|2837.3|2831.3|67
1608553200000|2020-12-21 12:20:00|2840|2834|2839|2833|2840.5|2834.5|2838.8|2832.8|32
1608553500000|2020-12-21 12:25:00|2839.3|2833.3|2833.5|2827.5|2839.3|2833.3|2829.9|2823.9|72
1608553800000|2020-12-21 12:30:00|2833.1|2827.1|2827.5|2821.5|2834|2828|2827.5|2821.5|36
1608554100000|2020-12-21 12:35:00|2826.8|2820.8|2832.5|2826.5|2833.3|2827.3|2826.8|2820.8|63
1608554400000|2020-12-21 12:40:00|2833.5|2827.5|2827.3|2821.3|2835.3|2829.3|2826.8|2820.8|55
1608554700000|2020-12-21 12:45:00|2827.5|2821.5|2833.4|2827.4|2833.6|2827.6|2827.5|2821.5|45
1608555000000|2020-12-21 12:50:00|2833.6|2827.6|2838|2832|2841.6|2835.6|2833.6|2827.6|95
1608555300000|2020-12-21 12:55:00|2837.8|2831.8|2836.1|2830.1|2842|2836|2835.9|2829.9|92
1608555600000|2020-12-21 13:00:00|2835.9|2829.9|2846|2840|2849.3|2843.3|2829.4|2823.4|416
1608555900000|2020-12-21 13:05:00|2846.4|2840.4|2838.3|2832.3|2852.1|2846.1|2837.9|2831.9|309
1608556200000|2020-12-21 13:10:00|2838.5|2832.5|2839.8|2833.8|2848.3|2842.3|2837.9|2831.9|315
1608556500000|2020-12-21 13:15:00|2839.5|2833.5|2843.5|2837.5|2847.1|2841.1|2838.1|2832.1|286
1608556800000|2020-12-21 13:20:00|2844.1|2838.1|2848.5|2842.5|2848.8|2842.8|2840.6|2834.6|180
1608557100000|2020-12-21 13:25:00|2848.8|2842.8|2856.8|2850.8|2856.8|2850.8|2844.1|2838.1|113
1608557400000|2020-12-21 13:30:00|2856.5|2850.5|2851.8|2845.8|2856.5|2850.5|2847|2841|198
1608557700000|2020-12-21 13:35:00|2852.3|2846.3|2856.3|2850.3|2859.5|2853.5|2849.8|2843.8|182
1608558000000|2020-12-21 13:40:00|2856|2850|2853.1|2847.1|2857.6|2851.6|2849.3|2843.3|171
1608558300000|2020-12-21 13:45:00|2852.9|2846.9|2850.4|2844.4|2853.3|2847.3|2849.8|2843.8|98
1608558600000|2020-12-21 13:50:00|2850.6|2844.6|2852.1|2846.1|2852.1|2846.1|2849|2843|88
1608558900000|2020-12-21 13:55:00|2851.9|2845.9|2849.5|2843.5|2852|2846|2846.8|2840.8|109
1608559200000|2020-12-21 14:00:00|2849.3|2843.3|2846.4|2840.4|2852.4|2846.4|2844|2838|169
1608559500000|2020-12-21 14:05:00|2846.1|2840.1|2843.3|2837.3|2847.8|2841.8|2842.3|2836.3|175
1608559800000|2020-12-21 14:10:00|2843|2837|2839.8|2833.8|2844.3|2838.3|2838.8|2832.8|178
1608560100000|2020-12-21 14:15:00|2839.5|2833.5|2847.8|2841.8|2848.5|2842.5|2838.5|2832.5|109
1608560400000|2020-12-21 14:20:00|2847.5|2841.5|2846.8|2840.8|2847.8|2841.8|2844.5|2838.5|75
1608560700000|2020-12-21 14:25:00|2846.5|2840.5|2844|2838|2846.5|2840.5|2843.3|2837.3|75
1608561000000|2020-12-21 14:30:00|2843.9|2837.9|2847|2841|2849|2843|2843.9|2837.9|100
1608561300000|2020-12-21 14:35:00|2847.8|2841.8|2844.8|2838.8|2849.4|2843.4|2844.5|2838.5|76
1608561600000|2020-12-21 14:40:00|2845|2839|2850.1|2844.1|2851.3|2845.3|2845|2839|79
1608561900000|2020-12-21 14:45:00|2849.5|2843.5|2860|2854|2860.1|2854.1|2849.5|2843.5|113
1608562200000|2020-12-21 14:50:00|2859.8|2853.8|2860.6|2854.6|2861.3|2855.3|2856|2850|129
1608562500000|2020-12-21 14:55:00|2860.9|2854.9|2865.9|2859.9|2867.1|2861.1|2860.9|2854.9|113
1608562800000|2020-12-21 15:00:00|2866|2860|2859.8|2853.8|2866.3|2860.3|2859.8|2853.8|61
1608563100000|2020-12-21 15:05:00|2860|2854|2858.8|2852.8|2860.3|2854.3|2857.3|2851.3|57
1608563400000|2020-12-21 15:10:00|2858.5|2852.5|2855.8|2849.8|2858.5|2852.5|2855.3|2849.3|38
1608563700000|2020-12-21 15:15:00|2855.5|2849.5|2854.1|2848.1|2856.8|2850.8|2853.9|2847.9|65
1608564000000|2020-12-21 15:20:00|2853.8|2847.8|2851.3|2845.3|2854.4|2848.4|2851.3|2845.3|49
1608564300000|2020-12-21 15:25:00|2851|2845|2851.5|2845.5|2852|2846|2848.5|2842.5|46
1608564600000|2020-12-21 15:30:00|2850.8|2844.8|2849.9|2843.9|2851.8|2845.8|2849.5|2843.5|57
1608564900000|2020-12-21 15:35:00|2850|2844|2847.8|2841.8|2850.3|2844.3|2845|2839|62
1608565200000|2020-12-21 15:40:00|2848|2842|2850.5|2844.5|2851.3|2845.3|2846.4|2840.4|58
1608565500000|2020-12-21 15:45:00|2850.3|2844.3|2844.5|2838.5|2850.3|2844.3|2843.8|2837.8|80
1608565800000|2020-12-21 15:50:00|2844.8|2838.8|2848.1|2842.1|2849.1|2843.1|2843.8|2837.8|64
1608566100000|2020-12-21 15:55:00|2847.9|2841.9|2832.5|2826.5|2847.9|2841.9|2832.5|2826.5|247
1608566400000|2020-12-21 16:00:00|2833|2827|2838|2832|2838.5|2832.5|2832.8|2826.8|70
1608566700000|2020-12-21 16:05:00|2837.5|2831.5|2836|2830|2838|2832|2835.8|2829.8|37
1608567000000|2020-12-21 16:10:00|2835.8|2829.8|2837|2831|2837.3|2831.3|2835.8|2829.8|24
1608567300000|2020-12-21 16:15:00|2836.8|2830.8|2836|2830|2837.5|2831.5|2835|2829|27
1608567600000|2020-12-21 16:20:00|2836.1|2830.1|2835.8|2829.8|2836.8|2830.8|2833.5|2827.5|40
1608567900000|2020-12-21 16:25:00|2835.5|2829.5|2836.9|2830.9|2837.1|2831.1|2835.3|2829.3|42
1608568200000|2020-12-21 16:30:00|2836.8|2830.8|2834|2828|2836.8|2830.8|2834|2828|55
1608568500000|2020-12-21 16:35:00|2834.3|2828.3|2834.3|2828.3|2835|2829|2833.8|2827.8|40
1608568800000|2020-12-21 16:40:00|2834|2828|2835.5|2829.5|2837|2831|2834|2828|30
1608569100000|2020-12-21 16:45:00|2835.4|2829.4|2834.8|2828.8|2835.8|2829.8|2834|2828|13
1608569400000|2020-12-21 16:50:00|2835|2829|2836.8|2830.8|2837.3|2831.3|2835|2829|10
1608569700000|2020-12-21 16:55:00|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|15
1608570000000|2020-12-21 17:00:00|2836.5|2830.5|2838|2832|2838|2832|2836.3|2830.3|8
1608570300000|2020-12-21 17:05:00|2838.8|2832.8|2839.9|2833.9|2839.9|2833.9|2838.8|2832.8|5
1608570600000|2020-12-21 17:10:00|2840|2834|2841.5|2835.5|2841.5|2835.5|2840|2834|10
1608570900000|2020-12-21 17:15:00|2841.3|2835.3|2836.4|2830.4|2841.3|2835.3|2836.4|2830.4|28
1608571200000|2020-12-21 17:20:00|2836.5|2830.5|2837.5|2831.5|2837.6|2831.6|2836.5|2830.5|7
1608571500000|2020-12-21 17:25:00|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2835.6|2829.6|9
1608571800000|2020-12-21 17:30:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.3|2829.3|5
1608572100000|2020-12-21 17:35:00|2836.4|2830.4|2836.5|2830.5|2837.5|2831.5|2836.4|2830.4|7
1608572400000|2020-12-21 17:40:00|2837.5|2831.5|2836.8|2830.8|2837.5|2831.5|2836.5|2830.5|9
1608572700000|2020-12-21 17:45:00|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1608573000000|2020-12-21 17:50:00|2837.4|2831.4|2837.3|2831.3|2837.4|2831.4|2837.3|2831.3|2
1608573300000|2020-12-21 17:55:00|2837.4|2831.4|2843.4|2837.4|2843.4|2837.4|2836.8|2830.8|17
1608598800000|2020-12-22 01:00:00|2841.9|2835.9|2842.3|2836.3|2844.8|2838.8|2841.1|2835.1|39
1608599100000|2020-12-22 01:05:00|2842.8|2836.8|2847.8|2841.8|2849.9|2843.9|2842.8|2836.8|122
1608599400000|2020-12-22 01:10:00|2847.1|2841.1|2845.4|2839.4|2849.4|2843.4|2844.6|2838.6|126
1608599700000|2020-12-22 01:15:00|2845.9|2839.9|2848.4|2842.4|2849|2843|2844.9|2838.9|74
1608600000000|2020-12-22 01:20:00|2848.8|2842.8|2845.1|2839.1|2849.3|2843.3|2845.1|2839.1|21
1608600300000|2020-12-22 01:25:00|2845.3|2839.3|2848.3|2842.3|2848.5|2842.5|2845.3|2839.3|51
1608600600000|2020-12-22 01:30:00|2847.9|2841.9|2849|2843|2849.3|2843.3|2846.4|2840.4|72
1608600900000|2020-12-22 01:35:00|2848.6|2842.6|2846.3|2840.3|2849|2843|2845.3|2839.3|83
1608601200000|2020-12-22 01:40:00|2846|2840|2847.8|2841.8|2847.8|2841.8|2846|2840|16
1608601500000|2020-12-22 01:45:00|2847.6|2841.6|2845.3|2839.3|2847.6|2841.6|2844.6|2838.6|21
1608601800000|2020-12-22 01:50:00|2845|2839|2844.6|2838.6|2846.5|2840.5|2844.6|2838.6|11
1608602100000|2020-12-22 01:55:00|2844.4|2838.4|2844.5|2838.5|2844.5|2838.5|2843|2837|25
1608602400000|2020-12-22 02:00:00|2844.3|2838.3|2845.8|2839.8|2845.8|2839.8|2843.1|2837.1|29
1608602700000|2020-12-22 02:05:00|2845.5|2839.5|2850.5|2844.5|2851.1|2845.1|2845.5|2839.5|51
1608603000000|2020-12-22 02:10:00|2850.6|2844.6|2850.3|2844.3|2850.8|2844.8|2848.8|2842.8|15
1608603300000|2020-12-22 02:15:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1608603600000|2020-12-22 02:20:00|2850.4|2844.4|2850.5|2844.5|2850.8|2844.8|2850.4|2844.4|4
1608603900000|2020-12-22 02:25:00|2850.8|2844.8|2850.5|2844.5|2851.6|2845.6|2850.5|2844.5|4
1608604200000|2020-12-22 02:30:00|2850.1|2844.1|2853.3|2847.3|2853.3|2847.3|2850.1|2844.1|30
1608604500000|2020-12-22 02:35:00|2852.8|2846.8|2854.6|2848.6|2856.1|2850.1|2852.5|2846.5|96
1608604800000|2020-12-22 02:40:00|2853.6|2847.6|2854.6|2848.6|2855.8|2849.8|2853.1|2847.1|34
1608605100000|2020-12-22 02:45:00|2854.1|2848.1|2856.5|2850.5|2856.5|2850.5|2853.9|2847.9|30
1608605400000|2020-12-22 02:50:00|2856.3|2850.3|2855.4|2849.4|2856.5|2850.5|2855.1|2849.1|19
1608605700000|2020-12-22 02:55:00|2855.1|2849.1|2855|2849|2855.9|2849.9|2854.9|2848.9|34
1608606000000|2020-12-22 03:00:00|2854.8|2848.8|2852.5|2846.5|2854.8|2848.8|2851.8|2845.8|54
1608606300000|2020-12-22 03:05:00|2852.8|2846.8|2851.4|2845.4|2852.8|2846.8|2851.1|2845.1|30
1608606600000|2020-12-22 03:10:00|2850.9|2844.9|2852|2846|2852.3|2846.3|2850.9|2844.9|27
1608606900000|2020-12-22 03:15:00|2851.6|2845.6|2851.5|2845.5|2853.5|2847.5|2851.3|2845.3|36
1608607200000|2020-12-22 03:20:00|2851.3|2845.3|2847.9|2841.9|2851.3|2845.3|2845.9|2839.9|74
1608607500000|2020-12-22 03:25:00|2848.1|2842.1|2852.8|2846.8|2852.8|2846.8|2847.9|2841.9|33
1608607800000|2020-12-22 03:30:00|2852.5|2846.5|2852|2846|2852.5|2846.5|2851.3|2845.3|15
1608608100000|2020-12-22 03:35:00|2851.5|2845.5|2851|2845|2852|2846|2850.3|2844.3|11
1608608400000|2020-12-22 03:40:00|2851.3|2845.3|2851.3|2845.3|2852|2846|2851.3|2845.3|17
1608608700000|2020-12-22 03:45:00|2851.5|2845.5|2851.9|2845.9|2852.3|2846.3|2851.4|2845.4|9
1608609000000|2020-12-22 03:50:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1608609600000|2020-12-22 04:00:00|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1608610200000|2020-12-22 04:10:00|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|4
1608610500000|2020-12-22 04:15:00|2850.5|2844.5|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|2
1608610800000|2020-12-22 04:20:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1608611100000|2020-12-22 04:25:00|2849.6|2843.6|2849.6|2843.6|2850|2844|2849.5|2843.5|6
1608611400000|2020-12-22 04:30:00|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1608611700000|2020-12-22 04:35:00|2850.3|2844.3|2850.3|2844.3|2850.5|2844.5|2849.5|2843.5|10
1608612000000|2020-12-22 04:40:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.3|2844.3|8
1608612300000|2020-12-22 04:45:00|2850.3|2844.3|2848.5|2842.5|2850.3|2844.3|2848.5|2842.5|9
1608612600000|2020-12-22 04:50:00|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|7
1608612900000|2020-12-22 04:55:00|2848.9|2842.9|2848.8|2842.8|2849.5|2843.5|2848.5|2842.5|6
1608613200000|2020-12-22 05:00:00|2848.5|2842.5|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|3
1608613500000|2020-12-22 05:05:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1608614100000|2020-12-22 05:15:00|2848.5|2842.5|2848.4|2842.4|2848.5|2842.5|2848.4|2842.4|4
1608614400000|2020-12-22 05:20:00|2848|2842|2843.5|2837.5|2848|2842|2843.5|2837.5|15
1608614700000|2020-12-22 05:25:00|2843.4|2837.4|2843|2837|2843.8|2837.8|2842.8|2836.8|8
1608615000000|2020-12-22 05:30:00|2843.3|2837.3|2843.6|2837.6|2844.5|2838.5|2839|2833|129
1608615300000|2020-12-22 05:35:00|2843.4|2837.4|2844.5|2838.5|2847.3|2841.3|2843|2837|49
1608615600000|2020-12-22 05:40:00|2844.3|2838.3|2838.3|2832.3|2844.3|2838.3|2836.5|2830.5|85
1608615900000|2020-12-22 05:45:00|2838.1|2832.1|2836.5|2830.5|2838.3|2832.3|2834.9|2828.9|37
1608616200000|2020-12-22 05:50:00|2836.8|2830.8|2836.4|2830.4|2836.8|2830.8|2833|2827|63
1608616500000|2020-12-22 05:55:00|2836.1|2830.1|2831.6|2825.6|2836.1|2830.1|2831|2825|45
1608616800000|2020-12-22 06:00:00|2831.5|2825.5|2826.3|2820.3|2832.4|2826.4|2825.8|2819.8|85
1608617100000|2020-12-22 06:05:00|2826.5|2820.5|2821.5|2815.5|2826.5|2820.5|2821.3|2815.3|69
1608617400000|2020-12-22 06:10:00|2821.3|2815.3|2825.5|2819.5|2827|2821|2819.9|2813.9|139
1608617700000|2020-12-22 06:15:00|2825.8|2819.8|2824.3|2818.3|2826.8|2820.8|2824.3|2818.3|60
1608618000000|2020-12-22 06:20:00|2823.9|2817.9|2823.8|2817.8|2824.9|2818.9|2822.3|2816.3|49
1608618300000|2020-12-22 06:25:00|2823.3|2817.3|2826|2820|2826|2820|2821.5|2815.5|49
1608618600000|2020-12-22 06:30:00|2825.8|2819.8|2824|2818|2826|2820|2821|2815|47
1608618900000|2020-12-22 06:35:00|2824.3|2818.3|2821.5|2815.5|2824.8|2818.8|2821.5|2815.5|62
1608619200000|2020-12-22 06:40:00|2821.3|2815.3|2810.8|2804.8|2823|2817|2810.3|2804.3|108
1608619500000|2020-12-22 06:45:00|2810.5|2804.5|2806.3|2800.3|2811.6|2805.6|2806.3|2800.3|121
1608619800000|2020-12-22 06:50:00|2805.8|2799.8|2802.1|2796.1|2806.6|2800.6|2801.8|2795.8|93
1608620100000|2020-12-22 06:55:00|2802.3|2796.3|2805.4|2799.4|2805.4|2799.4|2796.5|2790.5|72
1608620400000|2020-12-22 07:00:00|2805.5|2799.5|2811.8|2805.8|2811.8|2805.8|2805.5|2799.5|26
1608620700000|2020-12-22 07:05:00|2812|2806|2811.5|2805.5|2812|2806|2809.5|2803.5|18
1608621000000|2020-12-22 07:10:00|2811.8|2805.8|2815.8|2809.8|2815.8|2809.8|2811.5|2805.5|18
1608621300000|2020-12-22 07:15:00|2816|2810|2815|2809|2817.8|2811.8|2814.8|2808.8|21
1608621600000|2020-12-22 07:20:00|2815.3|2809.3|2820|2814|2820.5|2814.5|2815.3|2809.3|28
1608621900000|2020-12-22 07:25:00|2819.5|2813.5|2819.5|2813.5|2820.1|2814.1|2818.8|2812.8|21
1608622200000|2020-12-22 07:30:00|2819.8|2813.8|2817.8|2811.8|2820|2814|2816.3|2810.3|17
1608622500000|2020-12-22 07:35:00|2817.5|2811.5|2819.3|2813.3|2819.3|2813.3|2817.5|2811.5|16
1608622800000|2020-12-22 07:40:00|2819.4|2813.4|2820|2814|2820.8|2814.8|2819.4|2813.4|17
1608623100000|2020-12-22 07:45:00|2820.3|2814.3|2821.8|2815.8|2822.5|2816.5|2820.1|2814.1|17
1608623400000|2020-12-22 07:50:00|2821.4|2815.4|2817.1|2811.1|2821.8|2815.8|2816.8|2810.8|25
1608623700000|2020-12-22 07:55:00|2817.3|2811.3|2815.8|2809.8|2817.3|2811.3|2815.5|2809.5|20
1608624000000|2020-12-22 08:00:00|2816.9|2810.9|2820.8|2814.8|2822.3|2816.3|2815.5|2809.5|82
1608624300000|2020-12-22 08:05:00|2821|2815|2824.8|2818.8|2828.5|2822.5|2821|2815|70
1608624600000|2020-12-22 08:10:00|2824.5|2818.5|2823|2817|2827.8|2821.8|2822.8|2816.8|40
1608624900000|2020-12-22 08:15:00|2823.3|2817.3|2823.3|2817.3|2824|2818|2822.1|2816.1|20
1608625200000|2020-12-22 08:20:00|2823|2817|2825.8|2819.8|2827.5|2821.5|2822.3|2816.3|32
1608625500000|2020-12-22 08:25:00|2825.5|2819.5|2823.3|2817.3|2825.5|2819.5|2820.5|2814.5|65
1608625800000|2020-12-22 08:30:00|2823|2817|2823|2817|2825.3|2819.3|2822.8|2816.8|41
1608626100000|2020-12-22 08:35:00|2822.5|2816.5|2823.5|2817.5|2824.5|2818.5|2822.5|2816.5|22
1608626400000|2020-12-22 08:40:00|2823.8|2817.8|2825.3|2819.3|2825.3|2819.3|2823.3|2817.3|17
1608626700000|2020-12-22 08:45:00|2825|2819|2822.3|2816.3|2825|2819|2821.8|2815.8|34
1608627000000|2020-12-22 08:50:00|2822.5|2816.5|2824|2818|2824.8|2818.8|2822|2816|29
1608627300000|2020-12-22 08:55:00|2824.3|2818.3|2822.3|2816.3|2825.5|2819.5|2822.3|2816.3|31
1608627600000|2020-12-22 09:00:00|2822.5|2816.5|2823.3|2817.3|2823.5|2817.5|2821.8|2815.8|37
1608627900000|2020-12-22 09:05:00|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2820.3|2814.3|39
1608628200000|2020-12-22 09:10:00|2823|2817|2825.3|2819.3|2826.3|2820.3|2823|2817|41
1608628500000|2020-12-22 09:15:00|2825.5|2819.5|2820.5|2814.5|2825.5|2819.5|2820.3|2814.3|29
1608628800000|2020-12-22 09:20:00|2820.6|2814.6|2820.1|2814.1|2822.3|2816.3|2820|2814|27
1608629100000|2020-12-22 09:25:00|2819.8|2813.8|2820.1|2814.1|2820.8|2814.8|2819|2813|42
1608629400000|2020-12-22 09:30:00|2820.4|2814.4|2820.5|2814.5|2821.8|2815.8|2818.5|2812.5|65
1608629700000|2020-12-22 09:35:00|2820.3|2814.3|2819.8|2813.8|2820.5|2814.5|2815.1|2809.1|63
1608630000000|2020-12-22 09:40:00|2819.6|2813.6|2817.9|2811.9|2821.3|2815.3|2817.9|2811.9|40
1608630300000|2020-12-22 09:45:00|2817.8|2811.8|2819.8|2813.8|2820.9|2814.9|2815.5|2809.5|56
1608630600000|2020-12-22 09:50:00|2820.8|2814.8|2821.5|2815.5|2822.4|2816.4|2819.9|2813.9|39
1608630900000|2020-12-22 09:55:00|2821.8|2815.8|2816.5|2810.5|2822.1|2816.1|2816.5|2810.5|41
1608631200000|2020-12-22 10:00:00|2816.8|2810.8|2810.3|2804.3|2816.8|2810.8|2808.4|2802.4|112
1608631500000|2020-12-22 10:05:00|2810.5|2804.5|2814.8|2808.8|2816.4|2810.4|2809|2803|72
1608631800000|2020-12-22 10:10:00|2814.5|2808.5|2813.8|2807.8|2815.1|2809.1|2811.8|2805.8|49
1608632100000|2020-12-22 10:15:00|2814|2808|2814|2808|2817.4|2811.4|2813.5|2807.5|49
1608632400000|2020-12-22 10:20:00|2813.8|2807.8|2814.5|2808.5|2814.5|2808.5|2812.5|2806.5|30
1608632700000|2020-12-22 10:25:00|2814.1|2808.1|2814.8|2808.8|2816.5|2810.5|2813.8|2807.8|30
1608633000000|2020-12-22 10:30:00|2815|2809|2815.8|2809.8|2815.8|2809.8|2814|2808|22
1608633300000|2020-12-22 10:35:00|2815.3|2809.3|2818.9|2812.9|2819.8|2813.8|2814.8|2808.8|49
1608633600000|2020-12-22 10:40:00|2819|2813|2817.8|2811.8|2819.4|2813.4|2817.3|2811.3|41
1608633900000|2020-12-22 10:45:00|2817.5|2811.5|2817.8|2811.8|2818.8|2812.8|2816.9|2810.9|41
1608634200000|2020-12-22 10:50:00|2818.1|2812.1|2820.3|2814.3|2820.9|2814.9|2817|2811|57
1608634500000|2020-12-22 10:55:00|2820.4|2814.4|2823.8|2817.8|2823.9|2817.9|2818.5|2812.5|38
1608634800000|2020-12-22 11:00:00|2823.5|2817.5|2820|2814|2823.5|2817.5|2819|2813|50
1608635100000|2020-12-22 11:05:00|2820.1|2814.1|2821|2815|2822.5|2816.5|2819.8|2813.8|40
1608635400000|2020-12-22 11:10:00|2820.8|2814.8|2820.8|2814.8|2821.8|2815.8|2820.1|2814.1|35
1608635700000|2020-12-22 11:15:00|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2819|2813|18
1608636000000|2020-12-22 11:20:00|2821|2815|2822.8|2816.8|2822.8|2816.8|2820.3|2814.3|19
1608636300000|2020-12-22 11:25:00|2822.6|2816.6|2820|2814|2822.6|2816.6|2819.8|2813.8|19
1608636600000|2020-12-22 11:30:00|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2819|2813|27
1608636900000|2020-12-22 11:35:00|2820.1|2814.1|2820.1|2814.1|2820.8|2814.8|2819.9|2813.9|6
1608637200000|2020-12-22 11:40:00|2820.4|2814.4|2820.5|2814.5|2820.8|2814.8|2819.4|2813.4|27
1608637500000|2020-12-22 11:45:00|2820|2814|2819.5|2813.5|2820|2814|2818.9|2812.9|26
1608637800000|2020-12-22 11:50:00|2819.6|2813.6|2818.4|2812.4|2820|2814|2818.4|2812.4|29
1608638100000|2020-12-22 11:55:00|2817.8|2811.8|2816.3|2810.3|2817.8|2811.8|2815.8|2809.8|27
1608638400000|2020-12-22 12:00:00|2815.5|2809.5|2815.9|2809.9|2816.5|2810.5|2815.5|2809.5|24
1608638700000|2020-12-22 12:05:00|2816.3|2810.3|2816|2810|2816.5|2810.5|2814.5|2808.5|34
1608639000000|2020-12-22 12:10:00|2816.3|2810.3|2817.3|2811.3|2817.8|2811.8|2816.3|2810.3|25
1608639300000|2020-12-22 12:15:00|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817|2811|14
1608639600000|2020-12-22 12:20:00|2817|2811|2815.3|2809.3|2818|2812|2815.3|2809.3|29
1608639900000|2020-12-22 12:25:00|2814.5|2808.5|2817.1|2811.1|2818|2812|2814.5|2808.5|27
1608640200000|2020-12-22 12:30:00|2817|2811|2817.3|2811.3|2818.3|2812.3|2816.8|2810.8|36
1608640500000|2020-12-22 12:35:00|2817.5|2811.5|2819.5|2813.5|2819.8|2813.8|2817.3|2811.3|15
1608640800000|2020-12-22 12:40:00|2819.8|2813.8|2820.3|2814.3|2822.3|2816.3|2819.3|2813.3|30
1608641100000|2020-12-22 12:45:00|2820|2814|2822.9|2816.9|2822.9|2816.9|2819.8|2813.8|41
1608641400000|2020-12-22 12:50:00|2821.9|2815.9|2827|2821|2827.3|2821.3|2821|2815|113
1608641700000|2020-12-22 12:55:00|2826.8|2820.8|2823.8|2817.8|2828.3|2822.3|2822.5|2816.5|73
1608642000000|2020-12-22 13:00:00|2823.5|2817.5|2824.5|2818.5|2826.3|2820.3|2821.5|2815.5|205
1608642300000|2020-12-22 13:05:00|2824.1|2818.1|2813.3|2807.3|2824.1|2818.1|2812.9|2806.9|159
1608642600000|2020-12-22 13:10:00|2812.5|2806.5|2812.8|2806.8|2817.4|2811.4|2808|2802|214
1608642900000|2020-12-22 13:15:00|2812.5|2806.5|2811.5|2805.5|2815|2809|2810|2804|182
1608643200000|2020-12-22 13:20:00|2811.8|2805.8|2807.8|2801.8|2814.5|2808.5|2806.8|2800.8|125
1608643500000|2020-12-22 13:25:00|2807.3|2801.3|2808.8|2802.8|2810|2804|2805.1|2799.1|93
1608643800000|2020-12-22 13:30:00|2808.9|2802.9|2808.8|2802.8|2810|2804|2802.4|2796.4|111
1608644100000|2020-12-22 13:35:00|2809|2803|2805.8|2799.8|2810.9|2804.9|2802|2796|149
1608644400000|2020-12-22 13:40:00|2806|2800|2803.5|2797.5|2806|2800|2803.3|2797.3|97
1608644700000|2020-12-22 13:45:00|2803.3|2797.3|2801.1|2795.1|2805|2799|2800.5|2794.5|129
1608645000000|2020-12-22 13:50:00|2801.8|2795.8|2802|2796|2802.5|2796.5|2800.5|2794.5|50
1608645300000|2020-12-22 13:55:00|2802.1|2796.1|2802|2796|2803.9|2797.9|2800.4|2794.4|71
1608645600000|2020-12-22 14:00:00|2801.8|2795.8|2804.3|2798.3|2805|2799|2799.8|2793.8|136
1608645900000|2020-12-22 14:05:00|2804|2798|2803.1|2797.1|2805.5|2799.5|2802.5|2796.5|81
1608646200000|2020-12-22 14:10:00|2802.8|2796.8|2805.5|2799.5|2806.4|2800.4|2802.5|2796.5|85
1608646500000|2020-12-22 14:15:00|2805.8|2799.8|2804.5|2798.5|2806|2800|2801.9|2795.9|59
1608646800000|2020-12-22 14:20:00|2804.4|2798.4|2803.1|2797.1|2807.5|2801.5|2803|2797|54
1608647100000|2020-12-22 14:25:00|2802.8|2796.8|2797.8|2791.8|2803.8|2797.8|2797.4|2791.4|74
1608647400000|2020-12-22 14:30:00|2798|2792|2793.8|2787.8|2800.3|2794.3|2793.1|2787.1|140
1608647700000|2020-12-22 14:35:00|2793.6|2787.6|2792.6|2786.6|2797.3|2791.3|2792.6|2786.6|98
1608648000000|2020-12-22 14:40:00|2792.4|2786.4|2790.3|2784.3|2792.4|2786.4|2788.4|2782.4|147
1608648300000|2020-12-22 14:45:00|2790|2784|2793.3|2787.3|2795.4|2789.4|2789.8|2783.8|102
1608648600000|2020-12-22 14:50:00|2793.5|2787.5|2796.4|2790.4|2800|2794|2792.8|2786.8|95
1608648900000|2020-12-22 14:55:00|2796.6|2790.6|2800.8|2794.8|2802|2796|2796.6|2790.6|88
1608649200000|2020-12-22 15:00:00|2801|2795|2807.4|2801.4|2812|2806|2800|2794|213
1608649500000|2020-12-22 15:05:00|2807.1|2801.1|2812.4|2806.4|2813|2807|2806.3|2800.3|99
1608649800000|2020-12-22 15:10:00|2812.3|2806.3|2809.5|2803.5|2812.5|2806.5|2809.4|2803.4|122
1608650100000|2020-12-22 15:15:00|2809.8|2803.8|2809|2803|2810|2804|2806.8|2800.8|55
1608650400000|2020-12-22 15:20:00|2808.8|2802.8|2802.5|2796.5|2809|2803|2802.1|2796.1|77
1608650700000|2020-12-22 15:25:00|2802.3|2796.3|2796.3|2790.3|2802.6|2796.6|2795|2789|88
1608651000000|2020-12-22 15:30:00|2795.3|2789.3|2795.3|2789.3|2795.8|2789.8|2793|2787|73
1608651300000|2020-12-22 15:35:00|2795|2789|2795.5|2789.5|2798.9|2792.9|2794|2788|79
1608651600000|2020-12-22 15:40:00|2795.3|2789.3|2790.8|2784.8|2797|2791|2790.5|2784.5|76
1608651900000|2020-12-22 15:45:00|2791|2785|2790.3|2784.3|2792|2786|2789.3|2783.3|89
1608652200000|2020-12-22 15:50:00|2790|2784|2785.1|2779.1|2790.5|2784.5|2784.3|2778.3|136
1608652500000|2020-12-22 15:55:00|2785.4|2779.4|2775.9|2769.9|2785.4|2779.4|2773.9|2767.9|377
1608652800000|2020-12-22 16:00:00|2776|2770|2777.4|2771.4|2777.5|2771.5|2771.8|2765.8|164
1608653100000|2020-12-22 16:05:00|2777.6|2771.6|2780.8|2774.8|2782.3|2776.3|2777.3|2771.3|118
1608653400000|2020-12-22 16:10:00|2780.5|2774.5|2778.8|2772.8|2781|2775|2778|2772|79
1608653700000|2020-12-22 16:15:00|2778.5|2772.5|2781.3|2775.3|2782.8|2776.8|2778.5|2772.5|79
1608654000000|2020-12-22 16:20:00|2781.5|2775.5|2778.6|2772.6|2782.5|2776.5|2778.5|2772.5|35
1608654300000|2020-12-22 16:25:00|2778.8|2772.8|2778.5|2772.5|2779.6|2773.6|2777.4|2771.4|40
1608654600000|2020-12-22 16:30:00|2778.9|2772.9|2773.5|2767.5|2779.8|2773.8|2773.5|2767.5|69
1608654900000|2020-12-22 16:35:00|2773.8|2767.8|2773.3|2767.3|2774.6|2768.6|2771.3|2765.3|60
1608655200000|2020-12-22 16:40:00|2772.9|2766.9|2774.3|2768.3|2776.3|2770.3|2772.9|2766.9|63
1608655500000|2020-12-22 16:45:00|2774|2768|2774.3|2768.3|2775.3|2769.3|2773.4|2767.4|22
1608655800000|2020-12-22 16:50:00|2774.5|2768.5|2776.5|2770.5|2777.1|2771.1|2773.6|2767.6|27
1608656100000|2020-12-22 16:55:00|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2773.8|2767.8|56
1608656400000|2020-12-22 17:00:00|2776|2770|2777.4|2771.4|2777.4|2771.4|2775.9|2769.9|12
1608656700000|2020-12-22 17:05:00|2777.6|2771.6|2779.5|2773.5|2779.8|2773.8|2777.4|2771.4|6
1608657000000|2020-12-22 17:10:00|2779.8|2773.8|2782.6|2776.6|2782.8|2776.8|2779.8|2773.8|26
1608657300000|2020-12-22 17:15:00|2782.5|2776.5|2783.8|2777.8|2783.8|2777.8|2782.5|2776.5|4
1608657600000|2020-12-22 17:20:00|2783.5|2777.5|2781.1|2775.1|2783.5|2777.5|2780.8|2774.8|13
1608657900000|2020-12-22 17:25:00|2781|2775|2782.8|2776.8|2782.8|2776.8|2781|2775|7
1608658200000|2020-12-22 17:30:00|2782|2776|2781.8|2775.8|2782|2776|2781.3|2775.3|4
1608658500000|2020-12-22 17:35:00|2782|2776|2781.3|2775.3|2782|2776|2781|2775|22
1608658800000|2020-12-22 17:40:00|2781|2775|2780|2774|2781|2775|2779.8|2773.8|7
1608659100000|2020-12-22 17:45:00|2779.8|2773.8|2783.5|2777.5|2783.5|2777.5|2779.5|2773.5|9
1608659400000|2020-12-22 17:50:00|2782.8|2776.8|2782.8|2776.8|2783.5|2777.5|2782.8|2776.8|12
1608659700000|2020-12-22 17:55:00|2782.6|2776.6|2786.3|2780.3|2786.3|2780.3|2782.6|2776.6|11
1608685200000|2020-12-23 01:00:00|2792.1|2786.1|2793|2787|2794.5|2788.5|2792|2786|55
1608685500000|2020-12-23 01:05:00|2793.3|2787.3|2795.5|2789.5|2797.1|2791.1|2786.4|2780.4|130
1608685800000|2020-12-23 01:10:00|2794.4|2788.4|2797.6|2791.6|2798.1|2792.1|2793.8|2787.8|35
1608686100000|2020-12-23 01:15:00|2798|2792|2799.1|2793.1|2799.1|2793.1|2793.3|2787.3|52
1608686400000|2020-12-23 01:20:00|2798.6|2792.6|2793.5|2787.5|2798.6|2792.6|2793.5|2787.5|35
1608686700000|2020-12-23 01:25:00|2793.8|2787.8|2791.5|2785.5|2794.1|2788.1|2791.5|2785.5|36
1608687000000|2020-12-23 01:30:00|2791.8|2785.8|2791.3|2785.3|2793|2787|2788.8|2782.8|65
1608687300000|2020-12-23 01:35:00|2791|2785|2788.5|2782.5|2791|2785|2786|2780|88
1608687600000|2020-12-23 01:40:00|2788.8|2782.8|2788.5|2782.5|2790.5|2784.5|2787.8|2781.8|69
1608687900000|2020-12-23 01:45:00|2788.3|2782.3|2787.5|2781.5|2788.8|2782.8|2786|2780|56
1608688200000|2020-12-23 01:50:00|2787.8|2781.8|2785.3|2779.3|2787.9|2781.9|2785|2779|27
1608688500000|2020-12-23 01:55:00|2785|2779|2772.8|2766.8|2785|2779|2772.1|2766.1|109
1608688800000|2020-12-23 02:00:00|2772.5|2766.5|2782.8|2776.8|2783.4|2777.4|2771.6|2765.6|159
1608689100000|2020-12-23 02:05:00|2782.5|2776.5|2780.3|2774.3|2783.1|2777.1|2780|2774|80
1608689400000|2020-12-23 02:10:00|2781|2775|2784.4|2778.4|2787|2781|2781|2775|71
1608689700000|2020-12-23 02:15:00|2784.1|2778.1|2786.1|2780.1|2787.1|2781.1|2784.1|2778.1|11
1608690000000|2020-12-23 02:20:00|2786|2780|2785.4|2779.4|2786.9|2780.9|2785.4|2779.4|12
1608690300000|2020-12-23 02:25:00|2785.1|2779.1|2786.4|2780.4|2787.4|2781.4|2785.1|2779.1|10
1608690600000|2020-12-23 02:30:00|2786.3|2780.3|2782.5|2776.5|2787.5|2781.5|2782.3|2776.3|70
1608690900000|2020-12-23 02:35:00|2782.6|2776.6|2788.5|2782.5|2788.5|2782.5|2782.6|2776.6|63
1608691200000|2020-12-23 02:40:00|2788.3|2782.3|2785.1|2779.1|2788.3|2782.3|2783|2777|48
1608691500000|2020-12-23 02:45:00|2785.5|2779.5|2789|2783|2789|2783|2785.3|2779.3|31
1608691800000|2020-12-23 02:50:00|2789.1|2783.1|2781.5|2775.5|2789.6|2783.6|2781.1|2775.1|39
1608692100000|2020-12-23 02:55:00|2781.6|2775.6|2781.3|2775.3|2783.1|2777.1|2781.1|2775.1|27
1608692400000|2020-12-23 03:00:00|2781.1|2775.1|2781.5|2775.5|2781.5|2775.5|2778.6|2772.6|51
1608692700000|2020-12-23 03:05:00|2781.3|2775.3|2783.1|2777.1|2785.4|2779.4|2779.4|2773.4|112
1608693000000|2020-12-23 03:10:00|2783.4|2777.4|2787.3|2781.3|2788|2782|2781.6|2775.6|106
1608693300000|2020-12-23 03:15:00|2787.5|2781.5|2787.5|2781.5|2789.6|2783.6|2785|2779|102
1608693600000|2020-12-23 03:20:00|2787.3|2781.3|2788.3|2782.3|2789.3|2783.3|2783.3|2777.3|52
1608693900000|2020-12-23 03:25:00|2788.5|2782.5|2786.3|2780.3|2791.9|2785.9|2786.3|2780.3|78
1608694200000|2020-12-23 03:30:00|2785.8|2779.8|2783.3|2777.3|2785.8|2779.8|2782.8|2776.8|14
1608694500000|2020-12-23 03:35:00|2782.8|2776.8|2782.8|2776.8|2783.3|2777.3|2782.5|2776.5|9
1608694800000|2020-12-23 03:40:00|2782.5|2776.5|2781.5|2775.5|2783.6|2777.6|2780.8|2774.8|11
1608695100000|2020-12-23 03:45:00|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1608695400000|2020-12-23 03:50:00|2781.3|2775.3|2780.5|2774.5|2781.3|2775.3|2780.5|2774.5|4
1608695700000|2020-12-23 03:55:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1608696000000|2020-12-23 04:00:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1608696300000|2020-12-23 04:05:00|2781.3|2775.3|2781|2775|2781.3|2775.3|2780.8|2774.8|4
1608696600000|2020-12-23 04:10:00|2781.5|2775.5|2781|2775|2781.5|2775.5|2780.8|2774.8|6
1608696900000|2020-12-23 04:15:00|2781.3|2775.3|2782.8|2776.8|2782.8|2776.8|2781.3|2775.3|4
1608697200000|2020-12-23 04:20:00|2782.5|2776.5|2782.8|2776.8|2783|2777|2782.5|2776.5|4
1608697500000|2020-12-23 04:25:00|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781|2775|16
1608697800000|2020-12-23 04:30:00|2781.5|2775.5|2782.8|2776.8|2782.8|2776.8|2781.5|2775.5|9
1608698100000|2020-12-23 04:35:00|2782.5|2776.5|2781.3|2775.3|2782.5|2776.5|2781.3|2775.3|3
1608698400000|2020-12-23 04:40:00|2781.4|2775.4|2781.5|2775.5|2782.3|2776.3|2780.8|2774.8|18
1608698700000|2020-12-23 04:45:00|2781.8|2775.8|2779.9|2773.9|2781.8|2775.8|2779.5|2773.5|17
1608699000000|2020-12-23 04:50:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2779.6|2773.6|9
1608699300000|2020-12-23 04:55:00|2781.4|2775.4|2781.3|2775.3|2781.5|2775.5|2780.9|2774.9|5
1608699600000|2020-12-23 05:00:00|2781.5|2775.5|2782.8|2776.8|2783|2777|2781.5|2775.5|7
1608699900000|2020-12-23 05:05:00|2782.3|2776.3|2782.3|2776.3|2782.9|2776.9|2782|2776|8
1608700200000|2020-12-23 05:10:00|2782.5|2776.5|2782.3|2776.3|2784|2778|2781.8|2775.8|10
1608700500000|2020-12-23 05:15:00|2782.8|2776.8|2782.9|2776.9|2782.9|2776.9|2782.8|2776.8|4
1608700800000|2020-12-23 05:20:00|2782|2776|2782.5|2776.5|2783|2777|2782|2776|6
1608701400000|2020-12-23 05:30:00|2782.6|2776.6|2780.3|2774.3|2785.3|2779.3|2778|2772|125
1608701700000|2020-12-23 05:35:00|2780.5|2774.5|2779.8|2773.8|2782.1|2776.1|2778.5|2772.5|75
1608702000000|2020-12-23 05:40:00|2780|2774|2784.3|2778.3|2784.3|2778.3|2779.8|2773.8|34
1608702300000|2020-12-23 05:45:00|2784|2778|2781.9|2775.9|2784|2778|2781|2775|31
1608702600000|2020-12-23 05:50:00|2781.6|2775.6|2781|2775|2782.6|2776.6|2780.9|2774.9|25
1608702900000|2020-12-23 05:55:00|2780.5|2774.5|2781.5|2775.5|2782.9|2776.9|2780|2774|27
1608703200000|2020-12-23 06:00:00|2781.8|2775.8|2785|2779|2785.6|2779.6|2781.8|2775.8|21
1608703500000|2020-12-23 06:05:00|2784.8|2778.8|2779.8|2773.8|2784.8|2778.8|2779.8|2773.8|23
1608703800000|2020-12-23 06:10:00|2780|2774|2780.5|2774.5|2782.3|2776.3|2780|2774|50
1608704100000|2020-12-23 06:15:00|2780.3|2774.3|2782.4|2776.4|2782.8|2776.8|2780.3|2774.3|23
1608704400000|2020-12-23 06:20:00|2782.5|2776.5|2782|2776|2784.5|2778.5|2780.8|2774.8|26
1608704700000|2020-12-23 06:25:00|2781.3|2775.3|2780.4|2774.4|2781.3|2775.3|2778.1|2772.1|23
1608705000000|2020-12-23 06:30:00|2780.1|2774.1|2782.4|2776.4|2782.8|2776.8|2779.8|2773.8|26
1608705300000|2020-12-23 06:35:00|2782.3|2776.3|2779.3|2773.3|2783.1|2777.1|2779.3|2773.3|58
1608705600000|2020-12-23 06:40:00|2779.5|2773.5|2783.6|2777.6|2784.4|2778.4|2779.5|2773.5|25
1608705900000|2020-12-23 06:45:00|2782.5|2776.5|2786|2780|2786|2780|2782.5|2776.5|29
1608706200000|2020-12-23 06:50:00|2785.8|2779.8|2787|2781|2787.5|2781.5|2785.5|2779.5|23
1608706500000|2020-12-23 06:55:00|2786.5|2780.5|2785.3|2779.3|2786.5|2780.5|2785.3|2779.3|18
1608707100000|2020-12-23 07:05:00|2785|2779|2787.1|2781.1|2787.1|2781.1|2784.9|2778.9|6
1608707400000|2020-12-23 07:10:00|2787.4|2781.4|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|3
1608707700000|2020-12-23 07:15:00|2787.8|2781.8|2790|2784|2790|2784|2787.8|2781.8|8
1608708000000|2020-12-23 07:20:00|2790.8|2784.8|2793.5|2787.5|2796.1|2790.1|2790.8|2784.8|25
1608708300000|2020-12-23 07:25:00|2793.3|2787.3|2794.9|2788.9|2795.1|2789.1|2792.9|2786.9|9
1608708600000|2020-12-23 07:30:00|2796|2790|2798.5|2792.5|2798.6|2792.6|2795.6|2789.6|20
1608708900000|2020-12-23 07:35:00|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2797.3|2791.3|24
1608709200000|2020-12-23 07:40:00|2798.8|2792.8|2796.4|2790.4|2798.8|2792.8|2795.8|2789.8|19
1608709500000|2020-12-23 07:45:00|2796.3|2790.3|2795.5|2789.5|2797.5|2791.5|2795.5|2789.5|7
1608709800000|2020-12-23 07:50:00|2795.8|2789.8|2793.3|2787.3|2795.8|2789.8|2793.3|2787.3|11
1608710100000|2020-12-23 07:55:00|2793.1|2787.1|2788.9|2782.9|2793.1|2787.1|2788.6|2782.6|27
1608710400000|2020-12-23 08:00:00|2788.1|2782.1|2796.8|2790.8|2797.6|2791.6|2788|2782|141
1608710700000|2020-12-23 08:05:00|2797|2791|2794|2788|2799|2793|2793.9|2787.9|48
1608711000000|2020-12-23 08:10:00|2794.3|2788.3|2792|2786|2794.3|2788.3|2791|2785|48
1608711300000|2020-12-23 08:15:00|2792.3|2786.3|2792.3|2786.3|2793.3|2787.3|2790.9|2784.9|48
1608711600000|2020-12-23 08:20:00|2792.1|2786.1|2791.8|2785.8|2792.1|2786.1|2789.9|2783.9|25
1608711900000|2020-12-23 08:25:00|2792.3|2786.3|2792|2786|2792.8|2786.8|2790|2784|35
1608712200000|2020-12-23 08:30:00|2792.5|2786.5|2790.5|2784.5|2792.5|2786.5|2790.4|2784.4|29
1608712500000|2020-12-23 08:35:00|2789.8|2783.8|2798.5|2792.5|2798.5|2792.5|2789.8|2783.8|30
1608712800000|2020-12-23 08:40:00|2798.8|2792.8|2800.8|2794.8|2802.5|2796.5|2798.8|2792.8|41
1608713100000|2020-12-23 08:45:00|2805.5|2799.5|2819.8|2813.8|2826.5|2820.5|2805.3|2799.3|52
1608713400000|2020-12-23 08:50:00|2818.9|2812.9|2813.8|2807.8|2818.9|2812.9|2813.4|2807.4|53
1608713700000|2020-12-23 08:55:00|2813.3|2807.3|2818.1|2812.1|2818.8|2812.8|2813.3|2807.3|39
1608714000000|2020-12-23 09:00:00|2818|2812|2821.8|2815.8|2821.8|2815.8|2815.3|2809.3|40
1608714300000|2020-12-23 09:05:00|2821.9|2815.9|2819.5|2813.5|2821.9|2815.9|2817.8|2811.8|54
1608714600000|2020-12-23 09:10:00|2819.3|2813.3|2817.6|2811.6|2821.5|2815.5|2817.6|2811.6|54
1608714900000|2020-12-23 09:15:00|2818|2812|2816.5|2810.5|2819.6|2813.6|2814.4|2808.4|39
1608715200000|2020-12-23 09:20:00|2816.8|2810.8|2818.5|2812.5|2818.8|2812.8|2815.5|2809.5|16
1608715500000|2020-12-23 09:25:00|2818.3|2812.3|2819|2813|2820.5|2814.5|2816.5|2810.5|26
1608715800000|2020-12-23 09:30:00|2819.3|2813.3|2819.5|2813.5|2822.3|2816.3|2819.3|2813.3|64
1608716100000|2020-12-23 09:35:00|2819.3|2813.3|2819.3|2813.3|2821.5|2815.5|2818.9|2812.9|26
1608716400000|2020-12-23 09:40:00|2819.5|2813.5|2818.5|2812.5|2820.3|2814.3|2818.5|2812.5|38
1608716700000|2020-12-23 09:45:00|2818.3|2812.3|2819.3|2813.3|2820|2814|2818.3|2812.3|19
1608717000000|2020-12-23 09:50:00|2819.5|2813.5|2819|2813|2820|2814|2818|2812|45
1608717300000|2020-12-23 09:55:00|2818.8|2812.8|2819.4|2813.4|2819.4|2813.4|2818.6|2812.6|11
1608717600000|2020-12-23 10:00:00|2819.1|2813.1|2810.3|2804.3|2819.8|2813.8|2810.3|2804.3|65
1608717900000|2020-12-23 10:05:00|2810.5|2804.5|2811.9|2805.9|2812.5|2806.5|2810.3|2804.3|16
1608718200000|2020-12-23 10:10:00|2811.6|2805.6|2809|2803|2811.6|2805.6|2808.6|2802.6|16
1608718500000|2020-12-23 10:15:00|2808.9|2802.9|2808.8|2802.8|2809.3|2803.3|2808|2802|18
1608718800000|2020-12-23 10:20:00|2808.5|2802.5|2812.5|2806.5|2812.8|2806.8|2808.4|2802.4|28
1608719100000|2020-12-23 10:25:00|2812.3|2806.3|2814.5|2808.5|2814.5|2808.5|2810.4|2804.4|27
1608719400000|2020-12-23 10:30:00|2814.3|2808.3|2813.5|2807.5|2814.3|2808.3|2812.8|2806.8|24
1608719700000|2020-12-23 10:35:00|2812.9|2806.9|2808.3|2802.3|2812.9|2806.9|2808.3|2802.3|19
1608720000000|2020-12-23 10:40:00|2808|2802|2809.3|2803.3|2809.8|2803.8|2808|2802|13
1608720300000|2020-12-23 10:45:00|2809.5|2803.5|2815.3|2809.3|2815.8|2809.8|2809.3|2803.3|33
1608720600000|2020-12-23 10:50:00|2814.3|2808.3|2812.1|2806.1|2815|2809|2812|2806|15
1608720900000|2020-12-23 10:55:00|2812.3|2806.3|2810|2804|2812.3|2806.3|2809.3|2803.3|20
1608721200000|2020-12-23 11:00:00|2809.8|2803.8|2811.6|2805.6|2811.6|2805.6|2809.5|2803.5|16
1608721500000|2020-12-23 11:05:00|2811.5|2805.5|2811.8|2805.8|2811.8|2805.8|2810.8|2804.8|15
1608721800000|2020-12-23 11:10:00|2811.6|2805.6|2808.8|2802.8|2811.6|2805.6|2808.5|2802.5|18
1608722100000|2020-12-23 11:15:00|2808.5|2802.5|2809.5|2803.5|2809.5|2803.5|2808.5|2802.5|5
1608722400000|2020-12-23 11:20:00|2809.8|2803.8|2810.8|2804.8|2811|2805|2809.8|2803.8|8
1608722700000|2020-12-23 11:25:00|2811|2805|2810.6|2804.6|2812.3|2806.3|2810.4|2804.4|26
1608723000000|2020-12-23 11:30:00|2811|2805|2816.8|2810.8|2818|2812|2811|2805|31
1608723300000|2020-12-23 11:35:00|2816.5|2810.5|2813.3|2807.3|2816.5|2810.5|2811.9|2805.9|23
1608723600000|2020-12-23 11:40:00|2813.5|2807.5|2814.5|2808.5|2814.5|2808.5|2812.8|2806.8|15
1608723900000|2020-12-23 11:45:00|2814.8|2808.8|2814.6|2808.6|2816.8|2810.8|2814.5|2808.5|22
1608724200000|2020-12-23 11:50:00|2814.8|2808.8|2815.5|2809.5|2815.8|2809.8|2813.8|2807.8|15
1608724500000|2020-12-23 11:55:00|2815.8|2809.8|2814.8|2808.8|2818.3|2812.3|2814.8|2808.8|32
1608724800000|2020-12-23 12:00:00|2814.5|2808.5|2815.8|2809.8|2817.5|2811.5|2814.3|2808.3|28
1608725100000|2020-12-23 12:05:00|2815.5|2809.5|2817.5|2811.5|2817.5|2811.5|2814.5|2808.5|21
1608725400000|2020-12-23 12:10:00|2817.8|2811.8|2818|2812|2818.3|2812.3|2817.3|2811.3|21
1608725700000|2020-12-23 12:15:00|2817.8|2811.8|2812.6|2806.6|2818|2812|2812.4|2806.4|32
1608726000000|2020-12-23 12:20:00|2813|2807|2812.8|2806.8|2813.5|2807.5|2812.4|2806.4|9
1608726300000|2020-12-23 12:25:00|2812.5|2806.5|2813|2807|2813|2807|2810.5|2804.5|57
1608726600000|2020-12-23 12:30:00|2812.8|2806.8|2809|2803|2812.8|2806.8|2808.4|2802.4|55
1608726900000|2020-12-23 12:35:00|2809.3|2803.3|2811.1|2805.1|2812.5|2806.5|2809.3|2803.3|30
1608727200000|2020-12-23 12:40:00|2810.9|2804.9|2808.4|2802.4|2811.8|2805.8|2808.3|2802.3|38
1608727500000|2020-12-23 12:45:00|2808.3|2802.3|2805|2799|2809|2803|2802.9|2796.9|66
1608727800000|2020-12-23 12:50:00|2805.3|2799.3|2806.5|2800.5|2808|2802|2803.5|2797.5|66
1608728100000|2020-12-23 12:55:00|2806.3|2800.3|2804.8|2798.8|2806.9|2800.9|2804.8|2798.8|73
1608728400000|2020-12-23 13:00:00|2805|2799|2808.5|2802.5|2812.1|2806.1|2803.6|2797.6|226
1608728700000|2020-12-23 13:05:00|2808.8|2802.8|2807.4|2801.4|2812.5|2806.5|2806.6|2800.6|125
1608729000000|2020-12-23 13:10:00|2807.5|2801.5|2808|2802|2811.5|2805.5|2806.3|2800.3|134
1608729300000|2020-12-23 13:15:00|2807.8|2801.8|2807|2801|2808.3|2802.3|2803.9|2797.9|148
1608729600000|2020-12-23 13:20:00|2807.5|2801.5|2808.5|2802.5|2810.3|2804.3|2804.8|2798.8|133
1608729900000|2020-12-23 13:25:00|2808.3|2802.3|2809|2803|2809|2803|2806.5|2800.5|43
1608730200000|2020-12-23 13:30:00|2808.8|2802.8|2813.3|2807.3|2813.3|2807.3|2807.8|2801.8|87
1608730500000|2020-12-23 13:35:00|2812.9|2806.9|2815.8|2809.8|2816.5|2810.5|2812.3|2806.3|131
1608730800000|2020-12-23 13:40:00|2815.5|2809.5|2813.4|2807.4|2815.5|2809.5|2812.6|2806.6|121
1608731100000|2020-12-23 13:45:00|2813.5|2807.5|2814.4|2808.4|2816.3|2810.3|2812.8|2806.8|67
1608731400000|2020-12-23 13:50:00|2814.8|2808.8|2815.5|2809.5|2816.5|2810.5|2813.6|2807.6|67
1608731700000|2020-12-23 13:55:00|2815|2809|2816.9|2810.9|2817.6|2811.6|2813.8|2807.8|68
1608732000000|2020-12-23 14:00:00|2816.8|2810.8|2815.4|2809.4|2817.4|2811.4|2812.6|2806.6|71
1608732300000|2020-12-23 14:05:00|2815.6|2809.6|2819.4|2813.4|2819.9|2813.9|2815.6|2809.6|52
1608732600000|2020-12-23 14:10:00|2819.5|2813.5|2818.5|2812.5|2820.3|2814.3|2816.1|2810.1|66
1608732900000|2020-12-23 14:15:00|2818.3|2812.3|2817.1|2811.1|2820.1|2814.1|2816.4|2810.4|108
1608733200000|2020-12-23 14:20:00|2816.4|2810.4|2813|2807|2817.1|2811.1|2812.1|2806.1|111
1608733500000|2020-12-23 14:25:00|2813.1|2807.1|2811.1|2805.1|2814.8|2808.8|2811.1|2805.1|85
1608733800000|2020-12-23 14:30:00|2811.3|2805.3|2815.8|2809.8|2817.3|2811.3|2811.1|2805.1|136
1608734100000|2020-12-23 14:35:00|2815.5|2809.5|2814.5|2808.5|2816.6|2810.6|2813|2807|151
1608734400000|2020-12-23 14:40:00|2814.8|2808.8|2814|2808|2817.3|2811.3|2811.8|2805.8|111
1608734700000|2020-12-23 14:45:00|2814.3|2808.3|2811|2805|2816.3|2810.3|2809.3|2803.3|71
1608735000000|2020-12-23 14:50:00|2811.3|2805.3|2812.6|2806.6|2812.8|2806.8|2808.8|2802.8|83
1608735300000|2020-12-23 14:55:00|2812.5|2806.5|2807.1|2801.1|2812.8|2806.8|2806.5|2800.5|102
1608735600000|2020-12-23 15:00:00|2807|2801|2811.8|2805.8|2813|2807|2805.4|2799.4|107
1608735900000|2020-12-23 15:05:00|2812|2806|2810.3|2804.3|2813.5|2807.5|2810|2804|90
1608736200000|2020-12-23 15:10:00|2810|2804|2809.3|2803.3|2810.5|2804.5|2807.6|2801.6|62
1608736500000|2020-12-23 15:15:00|2809|2803|2807.8|2801.8|2809.8|2803.8|2806.9|2800.9|54
1608736800000|2020-12-23 15:20:00|2808.3|2802.3|2807.5|2801.5|2809.8|2803.8|2806.9|2800.9|58
1608737100000|2020-12-23 15:25:00|2807.3|2801.3|2808.5|2802.5|2808.5|2802.5|2806.8|2800.8|37
1608737400000|2020-12-23 15:30:00|2808.6|2802.6|2811|2805|2812.3|2806.3|2808.6|2802.6|85
1608737700000|2020-12-23 15:35:00|2811.3|2805.3|2812.5|2806.5|2813.3|2807.3|2810.5|2804.5|46
1608738000000|2020-12-23 15:40:00|2812.3|2806.3|2816.8|2810.8|2817|2811|2811.3|2805.3|75
1608738300000|2020-12-23 15:45:00|2817.3|2811.3|2820|2814|2821|2815|2817.3|2811.3|112
1608738600000|2020-12-23 15:50:00|2820.3|2814.3|2826.8|2820.8|2826.8|2820.8|2820.3|2814.3|147
1608738900000|2020-12-23 15:55:00|2827|2821|2822.6|2816.6|2827|2821|2819.1|2813.1|106
1608739200000|2020-12-23 16:00:00|2822.5|2816.5|2820.8|2814.8|2825.8|2819.8|2820.3|2814.3|87
1608739500000|2020-12-23 16:05:00|2821.3|2815.3|2822.3|2816.3|2824|2818|2820.8|2814.8|49
1608739800000|2020-12-23 16:10:00|2822.5|2816.5|2818|2812|2823.8|2817.8|2818|2812|73
1608740100000|2020-12-23 16:15:00|2817.6|2811.6|2821.5|2815.5|2821.8|2815.8|2817.5|2811.5|50
1608740400000|2020-12-23 16:20:00|2821.8|2815.8|2823.3|2817.3|2823.8|2817.8|2821.6|2815.6|44
1608740700000|2020-12-23 16:25:00|2823|2817|2824.3|2818.3|2826.5|2820.5|2823|2817|42
1608741000000|2020-12-23 16:30:00|2824|2818|2826.5|2820.5|2826.5|2820.5|2823.3|2817.3|56
1608741300000|2020-12-23 16:35:00|2826.3|2820.3|2829.5|2823.5|2830|2824|2826|2820|54
1608741600000|2020-12-23 16:40:00|2829.9|2823.9|2831.5|2825.5|2832|2826|2829.9|2823.9|56
1608741900000|2020-12-23 16:45:00|2831.3|2825.3|2832|2826|2832.3|2826.3|2831.3|2825.3|30
1608742200000|2020-12-23 16:50:00|2832.3|2826.3|2831|2825|2832.5|2826.5|2830.1|2824.1|13
1608742500000|2020-12-23 16:55:00|2830.8|2824.8|2831.6|2825.6|2831.6|2825.6|2830.3|2824.3|21
1608742800000|2020-12-23 17:00:00|2831.9|2825.9|2832|2826|2832|2826|2830.9|2824.9|6
1608743100000|2020-12-23 17:05:00|2832.3|2826.3|2834.5|2828.5|2834.5|2828.5|2832.3|2826.3|11
1608743400000|2020-12-23 17:10:00|2834.8|2828.8|2835.4|2829.4|2835.4|2829.4|2834.8|2828.8|5
1608743700000|2020-12-23 17:15:00|2835.5|2829.5|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|6
1608744000000|2020-12-23 17:20:00|2836.3|2830.3|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|6
1608744300000|2020-12-23 17:25:00|2835.9|2829.9|2836.3|2830.3|2836.6|2830.6|2835.1|2829.1|16
1608744600000|2020-12-23 17:30:00|2836.1|2830.1|2836.5|2830.5|2836.5|2830.5|2836|2830|4
1608744900000|2020-12-23 17:35:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1608745200000|2020-12-23 17:40:00|2836|2830|2838.3|2832.3|2838.3|2832.3|2836|2830|9
1608745500000|2020-12-23 17:45:00|2838|2832|2835.4|2829.4|2838|2832|2835.1|2829.1|8
1608745800000|2020-12-23 17:50:00|2835.6|2829.6|2833.4|2827.4|2835.8|2829.8|2833.1|2827.1|13
1608746100000|2020-12-23 17:55:00|2833.6|2827.6|2832.9|2826.9|2833.9|2827.9|2832.8|2826.8|6
1608771600000|2020-12-24 01:00:00|2826.8|2820.8|2824.3|2818.3|2826.8|2820.8|2823.8|2817.8|41
1608771900000|2020-12-24 01:05:00|2824|2818|2823.9|2817.9|2825.3|2819.3|2821.6|2815.6|54
1608772200000|2020-12-24 01:10:00|2823.6|2817.6|2824.1|2818.1|2825.5|2819.5|2822.3|2816.3|44
1608772500000|2020-12-24 01:15:00|2823.9|2817.9|2822.8|2816.8|2824|2818|2821.5|2815.5|36
1608772800000|2020-12-24 01:20:00|2822.5|2816.5|2825.5|2819.5|2827.4|2821.4|2821.9|2815.9|39
1608773100000|2020-12-24 01:25:00|2825.3|2819.3|2822.9|2816.9|2825.3|2819.3|2820.8|2814.8|58
1608773400000|2020-12-24 01:30:00|2822.5|2816.5|2818.5|2812.5|2822.5|2816.5|2817.3|2811.3|93
1608773700000|2020-12-24 01:35:00|2818.3|2812.3|2819.8|2813.8|2820.4|2814.4|2817.3|2811.3|131
1608774000000|2020-12-24 01:40:00|2820|2814|2818|2812|2821.1|2815.1|2818|2812|102
1608774300000|2020-12-24 01:45:00|2818.3|2812.3|2819.3|2813.3|2820.8|2814.8|2818.3|2812.3|63
1608774600000|2020-12-24 01:50:00|2818.8|2812.8|2820.3|2814.3|2821.8|2815.8|2817.3|2811.3|94
1608774900000|2020-12-24 01:55:00|2820|2814|2819.8|2813.8|2820|2814|2818.3|2812.3|39
1608775200000|2020-12-24 02:00:00|2819.5|2813.5|2818.5|2812.5|2820|2814|2817.5|2811.5|56
1608775500000|2020-12-24 02:05:00|2819|2813|2823.8|2817.8|2825.3|2819.3|2818.8|2812.8|99
1608775800000|2020-12-24 02:10:00|2823|2817|2819.3|2813.3|2823.5|2817.5|2819.3|2813.3|73
1608776100000|2020-12-24 02:15:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1608776700000|2020-12-24 02:25:00|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|3
1608777000000|2020-12-24 02:30:00|2820.8|2814.8|2822.1|2816.1|2822.1|2816.1|2820.5|2814.5|51
1608777300000|2020-12-24 02:35:00|2822.5|2816.5|2824.9|2818.9|2825|2819|2822.3|2816.3|23
1608777600000|2020-12-24 02:40:00|2825.3|2819.3|2823|2817|2825.5|2819.5|2823|2817|24
1608777900000|2020-12-24 02:45:00|2823.5|2817.5|2826.1|2820.1|2826.3|2820.3|2823.5|2817.5|50
1608778200000|2020-12-24 02:50:00|2826|2820|2826|2820|2826|2820|2823.9|2817.9|29
1608778500000|2020-12-24 02:55:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2824.5|2818.5|24
1608778800000|2020-12-24 03:00:00|2825|2819|2825.4|2819.4|2829.6|2823.6|2824.8|2818.8|75
1608779100000|2020-12-24 03:05:00|2825.1|2819.1|2822|2816|2825.1|2819.1|2821.6|2815.6|25
1608779400000|2020-12-24 03:10:00|2822.3|2816.3|2823|2817|2823.5|2817.5|2822.3|2816.3|23
1608779700000|2020-12-24 03:15:00|2822.8|2816.8|2823.3|2817.3|2823.6|2817.6|2821.9|2815.9|35
1608780000000|2020-12-24 03:20:00|2823.5|2817.5|2821|2815|2823.8|2817.8|2821|2815|52
1608780300000|2020-12-24 03:25:00|2821.5|2815.5|2823.3|2817.3|2824|2818|2821|2815|41
1608780600000|2020-12-24 03:30:00|2823|2817|2823|2817|2824|2818|2823|2817|8
1608780900000|2020-12-24 03:35:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822|2816|8
1608781200000|2020-12-24 03:40:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|5
1608781500000|2020-12-24 03:45:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1608782400000|2020-12-24 04:00:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1608783000000|2020-12-24 04:10:00|2822|2816|2820.6|2814.6|2822|2816|2820.6|2814.6|3
1608783600000|2020-12-24 04:20:00|2820.9|2814.9|2821.3|2815.3|2821.3|2815.3|2820.9|2814.9|7
1608783900000|2020-12-24 04:25:00|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|2
1608784200000|2020-12-24 04:30:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1608784800000|2020-12-24 04:40:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|12
1608785100000|2020-12-24 04:45:00|2822.3|2816.3|2822.8|2816.8|2822.8|2816.8|2821.5|2815.5|13
1608785400000|2020-12-24 04:50:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|4
1608785700000|2020-12-24 04:55:00|2822.5|2816.5|2824.6|2818.6|2824.6|2818.6|2822.5|2816.5|6
1608786000000|2020-12-24 05:00:00|2825.5|2819.5|2823|2817|2825.5|2819.5|2823|2817|8
1608786600000|2020-12-24 05:10:00|2821.8|2815.8|2822.6|2816.6|2822.9|2816.9|2821.3|2815.3|8
1608786900000|2020-12-24 05:15:00|2822.4|2816.4|2822|2816|2822.4|2816.4|2822|2816|2
1608787200000|2020-12-24 05:20:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1608787500000|2020-12-24 05:25:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1608787800000|2020-12-24 05:30:00|2823|2817|2819.8|2813.8|2824.3|2818.3|2819.8|2813.8|58
1608788100000|2020-12-24 05:35:00|2820|2814|2818.5|2812.5|2820|2814|2816.5|2810.5|40
1608788400000|2020-12-24 05:40:00|2818.9|2812.9|2821|2815|2821|2815|2818.5|2812.5|34
1608788700000|2020-12-24 05:45:00|2820.8|2814.8|2821.5|2815.5|2822.5|2816.5|2820.3|2814.3|61
1608789000000|2020-12-24 05:50:00|2821.8|2815.8|2820.3|2814.3|2824.8|2818.8|2819.5|2813.5|102
1608789300000|2020-12-24 05:55:00|2820|2814|2822.5|2816.5|2823.3|2817.3|2820|2814|89
1608789600000|2020-12-24 06:00:00|2822.3|2816.3|2820|2814|2823.3|2817.3|2819.8|2813.8|58
1608789900000|2020-12-24 06:05:00|2819.8|2813.8|2820.8|2814.8|2821|2815|2818.3|2812.3|54
1608790200000|2020-12-24 06:10:00|2820.3|2814.3|2820.5|2814.5|2821|2815|2818.9|2812.9|22
1608790500000|2020-12-24 06:15:00|2820.8|2814.8|2820.5|2814.5|2822.5|2816.5|2820.5|2814.5|13
1608790800000|2020-12-24 06:20:00|2820.8|2814.8|2821.5|2815.5|2821.5|2815.5|2820.5|2814.5|8
1608791100000|2020-12-24 06:25:00|2821.3|2815.3|2822.3|2816.3|2823|2817|2821.3|2815.3|11
1608791400000|2020-12-24 06:30:00|2822.5|2816.5|2822.8|2816.8|2824.3|2818.3|2822.5|2816.5|30
1608791700000|2020-12-24 06:35:00|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2822.5|2816.5|10
1608792000000|2020-12-24 06:40:00|2824.5|2818.5|2823.8|2817.8|2824.8|2818.8|2823.8|2817.8|12
1608792300000|2020-12-24 06:45:00|2824.1|2818.1|2822.1|2816.1|2824.1|2818.1|2822.1|2816.1|12
1608792600000|2020-12-24 06:50:00|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2820.1|2814.1|18
1608792900000|2020-12-24 06:55:00|2821.3|2815.3|2822.9|2816.9|2823|2817|2821.3|2815.3|21
1608793200000|2020-12-24 07:00:00|2822.4|2816.4|2820|2814|2822.4|2816.4|2820|2814|10
1608793500000|2020-12-24 07:05:00|2819.5|2813.5|2818|2812|2819.5|2813.5|2817.3|2811.3|12
1608793800000|2020-12-24 07:10:00|2818.5|2812.5|2820.5|2814.5|2820.5|2814.5|2818.5|2812.5|7
1608794100000|2020-12-24 07:15:00|2820.3|2814.3|2821.5|2815.5|2821.5|2815.5|2820.3|2814.3|9
1608794400000|2020-12-24 07:20:00|2821.8|2815.8|2822.6|2816.6|2823|2817|2821.8|2815.8|12
1608794700000|2020-12-24 07:25:00|2822.3|2816.3|2827.1|2821.1|2827.1|2821.1|2822.3|2816.3|10
1608795000000|2020-12-24 07:30:00|2828|2822|2830.9|2824.9|2830.9|2824.9|2827.3|2821.3|14
1608795300000|2020-12-24 07:35:00|2830.8|2824.8|2831.3|2825.3|2834.3|2828.3|2830.3|2824.3|17
1608795600000|2020-12-24 07:40:00|2831.4|2825.4|2833.9|2827.9|2835.5|2829.5|2831.4|2825.4|12
1608795900000|2020-12-24 07:45:00|2834.8|2828.8|2833.4|2827.4|2835.5|2829.5|2833.3|2827.3|17
1608796200000|2020-12-24 07:50:00|2833.5|2827.5|2835.6|2829.6|2835.6|2829.6|2833.5|2827.5|11
1608796500000|2020-12-24 07:55:00|2836.3|2830.3|2839.6|2833.6|2841.5|2835.5|2836.3|2830.3|27
1608796800000|2020-12-24 08:00:00|2834.5|2828.5|2840|2834|2843|2837|2834.5|2828.5|38
1608797100000|2020-12-24 08:05:00|2840.1|2834.1|2866.8|2860.8|2867.3|2861.3|2839.9|2833.9|130
1608797400000|2020-12-24 08:10:00|2867.1|2861.1|2863.3|2857.3|2867.8|2861.8|2856.9|2850.9|93
1608797700000|2020-12-24 08:15:00|2863.4|2857.4|2861.9|2855.9|2863.8|2857.8|2859.9|2853.9|27
1608798000000|2020-12-24 08:20:00|2862|2856|2860|2854|2862.5|2856.5|2859.8|2853.8|41
1608798300000|2020-12-24 08:25:00|2860.3|2854.3|2862.8|2856.8|2862.8|2856.8|2859.9|2853.9|26
1608798600000|2020-12-24 08:30:00|2862.5|2856.5|2867.9|2861.9|2869.3|2863.3|2859.4|2853.4|58
1608798900000|2020-12-24 08:35:00|2867.6|2861.6|2868.5|2862.5|2872.3|2866.3|2865.8|2859.8|44
1608799200000|2020-12-24 08:40:00|2868.3|2862.3|2868.6|2862.6|2869.6|2863.6|2864|2858|32
1608799500000|2020-12-24 08:45:00|2868.5|2862.5|2865.6|2859.6|2870.3|2864.3|2865.6|2859.6|38
1608799800000|2020-12-24 08:50:00|2865.5|2859.5|2870.1|2864.1|2871|2865|2863.4|2857.4|42
1608800100000|2020-12-24 08:55:00|2870|2864|2870.5|2864.5|2870.5|2864.5|2868.3|2862.3|35
1608800400000|2020-12-24 09:00:00|2870.3|2864.3|2870.3|2864.3|2870.8|2864.8|2869.5|2863.5|23
1608800700000|2020-12-24 09:05:00|2870.5|2864.5|2870.3|2864.3|2871.6|2865.6|2869.8|2863.8|18
1608801000000|2020-12-24 09:10:00|2870|2864|2864|2858|2870|2864|2862.6|2856.6|36
1608801300000|2020-12-24 09:15:00|2864.1|2858.1|2865.9|2859.9|2867.8|2861.8|2864.1|2858.1|20
1608801600000|2020-12-24 09:20:00|2865.6|2859.6|2865.6|2859.6|2866.3|2860.3|2865.4|2859.4|29
1608801900000|2020-12-24 09:25:00|2865.9|2859.9|2863.5|2857.5|2866.1|2860.1|2862.8|2856.8|36
1608802200000|2020-12-24 09:30:00|2863.8|2857.8|2865|2859|2865.8|2859.8|2863.8|2857.8|21
1608802500000|2020-12-24 09:35:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2862.3|2856.3|21
1608802800000|2020-12-24 09:40:00|2865|2859|2863|2857|2865|2859|2861.5|2855.5|26
1608803100000|2020-12-24 09:45:00|2862.8|2856.8|2866.5|2860.5|2866.8|2860.8|2862.8|2856.8|38
1608803400000|2020-12-24 09:50:00|2866.8|2860.8|2866.3|2860.3|2867.6|2861.6|2866.3|2860.3|36
1608803700000|2020-12-24 09:55:00|2866.5|2860.5|2869|2863|2869.9|2863.9|2865.5|2859.5|28
1608804000000|2020-12-24 10:00:00|2868.8|2862.8|2867.5|2861.5|2870|2864|2866.4|2860.4|37
1608804300000|2020-12-24 10:05:00|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2866.3|2860.3|26
1608804600000|2020-12-24 10:10:00|2867.3|2861.3|2866.6|2860.6|2867.5|2861.5|2865.6|2859.6|23
1608804900000|2020-12-24 10:15:00|2866.9|2860.9|2867|2861|2867.8|2861.8|2866.5|2860.5|14
1608805200000|2020-12-24 10:20:00|2866.5|2860.5|2864.3|2858.3|2866.8|2860.8|2863.5|2857.5|25
1608805500000|2020-12-24 10:25:00|2864|2858|2863.3|2857.3|2864.3|2858.3|2863|2857|6
1608805800000|2020-12-24 10:30:00|2863.4|2857.4|2863|2857|2863.4|2857.4|2862.3|2856.3|13
1608806100000|2020-12-24 10:35:00|2863.3|2857.3|2863|2857|2864.3|2858.3|2862.4|2856.4|26
1608806400000|2020-12-24 10:40:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1608806700000|2020-12-24 10:45:00|2862.5|2856.5|2860.8|2854.8|2862.5|2856.5|2859.3|2853.3|20
1608807000000|2020-12-24 10:50:00|2860|2854|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|10
1608807300000|2020-12-24 10:55:00|2859.5|2853.5|2858.8|2852.8|2860.1|2854.1|2858.5|2852.5|23
1608807600000|2020-12-24 11:00:00|2858.6|2852.6|2857.3|2851.3|2859.3|2853.3|2856.8|2850.8|31
1608807900000|2020-12-24 11:05:00|2857|2851|2858.6|2852.6|2859.3|2853.3|2856.8|2850.8|9
1608808200000|2020-12-24 11:10:00|2858.3|2852.3|2858.8|2852.8|2859.3|2853.3|2858.3|2852.3|10
1608808500000|2020-12-24 11:15:00|2859|2853|2858.6|2852.6|2859.3|2853.3|2858.6|2852.6|7
1608808800000|2020-12-24 11:20:00|2858.9|2852.9|2858.9|2852.9|2859.1|2853.1|2858.6|2852.6|4
1608809100000|2020-12-24 11:25:00|2858.5|2852.5|2860.5|2854.5|2860.5|2854.5|2858.3|2852.3|11
1608809400000|2020-12-24 11:30:00|2860.3|2854.3|2857|2851|2860.3|2854.3|2856.8|2850.8|13
1608809700000|2020-12-24 11:35:00|2857.8|2851.8|2858|2852|2859.3|2853.3|2857.8|2851.8|13
1608810000000|2020-12-24 11:40:00|2858.1|2852.1|2857.5|2851.5|2858.1|2852.1|2857|2851|5
1608810300000|2020-12-24 11:45:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1608810600000|2020-12-24 11:50:00|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|4
1608810900000|2020-12-24 11:55:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857|2851|5
1608811200000|2020-12-24 12:00:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|7
1608811500000|2020-12-24 12:05:00|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1608811800000|2020-12-24 12:10:00|2855.3|2849.3|2854.6|2848.6|2856.3|2850.3|2854.4|2848.4|16
1608812100000|2020-12-24 12:15:00|2854.8|2848.8|2855.4|2849.4|2856.3|2850.3|2854.8|2848.8|7
1608812400000|2020-12-24 12:20:00|2855.1|2849.1|2851.5|2845.5|2855.4|2849.4|2851.3|2845.3|23
1608812700000|2020-12-24 12:25:00|2851|2845|2851.3|2845.3|2852.5|2846.5|2850.5|2844.5|14
1608813000000|2020-12-24 12:30:00|2851|2845|2850.5|2844.5|2851.5|2845.5|2850.3|2844.3|17
1608813300000|2020-12-24 12:35:00|2850.3|2844.3|2850.6|2844.6|2852.5|2846.5|2849.6|2843.6|35
1608813600000|2020-12-24 12:40:00|2850.9|2844.9|2852.3|2846.3|2852.3|2846.3|2850.6|2844.6|13
1608813900000|2020-12-24 12:45:00|2852|2846|2851.5|2845.5|2852|2846|2850.6|2844.6|29
1608814200000|2020-12-24 12:50:00|2851.3|2845.3|2846.8|2840.8|2851.3|2845.3|2846.3|2840.3|98
1608814500000|2020-12-24 12:55:00|2847|2841|2851.5|2845.5|2851.8|2845.8|2847|2841|55
1608814800000|2020-12-24 13:00:00|2851.8|2845.8|2848.6|2842.6|2854.6|2848.6|2845.3|2839.3|199
1608815100000|2020-12-24 13:05:00|2848.9|2842.9|2855.4|2849.4|2856.1|2850.1|2848.9|2842.9|107
1608815400000|2020-12-24 13:10:00|2855.1|2849.1|2850.9|2844.9|2855.1|2849.1|2850.6|2844.6|81
1608815700000|2020-12-24 13:15:00|2851.1|2845.1|2851.6|2845.6|2854.4|2848.4|2850.6|2844.6|24
1608816000000|2020-12-24 13:20:00|2852.1|2846.1|2849.1|2843.1|2852.6|2846.6|2848.6|2842.6|33
1608816300000|2020-12-24 13:25:00|2848.9|2842.9|2844.6|2838.6|2849.1|2843.1|2842.9|2836.9|48
1608816600000|2020-12-24 13:30:00|2844.9|2838.9|2843.4|2837.4|2846.1|2840.1|2842.9|2836.9|43
1608816900000|2020-12-24 13:35:00|2843.1|2837.1|2848.4|2842.4|2848.4|2842.4|2843.1|2837.1|117
1608817200000|2020-12-24 13:40:00|2847.9|2841.9|2845.6|2839.6|2847.9|2841.9|2845.4|2839.4|51
1608817500000|2020-12-24 13:45:00|2845.9|2839.9|2844.6|2838.6|2847.1|2841.1|2844.6|2838.6|54
1608817800000|2020-12-24 13:50:00|2844.4|2838.4|2846.6|2840.6|2847.4|2841.4|2844.1|2838.1|31
1608818100000|2020-12-24 13:55:00|2846.9|2840.9|2847.1|2841.1|2847.9|2841.9|2846.4|2840.4|14
1608818400000|2020-12-24 14:00:00|2847.4|2841.4|2847.4|2841.4|2848.9|2842.9|2845.9|2839.9|22
1608818700000|2020-12-24 14:05:00|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2846.6|2840.6|7
1608819000000|2020-12-24 14:10:00|2847.9|2841.9|2847.6|2841.6|2849.4|2843.4|2847.1|2841.1|18
1608819300000|2020-12-24 14:15:00|2846.9|2840.9|2843.9|2837.9|2846.9|2840.9|2843.6|2837.6|13
1608819600000|2020-12-24 14:20:00|2843.6|2837.6|2841.6|2835.6|2843.6|2837.6|2840.9|2834.9|25
1608819900000|2020-12-24 14:25:00|2841.9|2835.9|2842.9|2836.9|2843.6|2837.6|2841.6|2835.6|11
1608820200000|2020-12-24 14:30:00|2843.1|2837.1|2841.6|2835.6|2843.1|2837.1|2841.4|2835.4|8
1608820500000|2020-12-24 14:35:00|2841.4|2835.4|2842.1|2836.1|2843.1|2837.1|2841.4|2835.4|12
1608820800000|2020-12-24 14:40:00|2842.4|2836.4|2843.6|2837.6|2843.6|2837.6|2842.1|2836.1|10
1608821100000|2020-12-24 14:45:00|2843.9|2837.9|2845.4|2839.4|2845.4|2839.4|2843.6|2837.6|8
1608821400000|2020-12-24 14:50:00|2845.6|2839.6|2846.6|2840.6|2846.9|2840.9|2845.6|2839.6|22
1608821700000|2020-12-24 14:55:00|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2845.1|2839.1|29
1608822000000|2020-12-24 15:00:00|2846.9|2840.9|2846.6|2840.6|2849.1|2843.1|2846.6|2840.6|32
1608822300000|2020-12-24 15:05:00|2846.9|2840.9|2847.4|2841.4|2848.1|2842.1|2846.9|2840.9|17
1608822600000|2020-12-24 15:10:00|2847.9|2841.9|2849.1|2843.1|2849.1|2843.1|2847.4|2841.4|22
1608822900000|2020-12-24 15:15:00|2848.9|2842.9|2850.1|2844.1|2850.6|2844.6|2847.6|2841.6|18
1608823200000|2020-12-24 15:20:00|2850.4|2844.4|2851.6|2845.6|2852.1|2846.1|2849.9|2843.9|12
1608823500000|2020-12-24 15:25:00|2851.9|2845.9|2851.6|2845.6|2852.6|2846.6|2851.4|2845.4|17
1608823800000|2020-12-24 15:30:00|2851.4|2845.4|2850.6|2844.6|2851.9|2845.9|2850.1|2844.1|19
1608824100000|2020-12-24 15:35:00|2850.1|2844.1|2849.9|2843.9|2850.9|2844.9|2848.4|2842.4|37
1608824400000|2020-12-24 15:40:00|2849.6|2843.6|2847.4|2841.4|2849.6|2843.6|2846.9|2840.9|29
1608824700000|2020-12-24 15:45:00|2847.1|2841.1|2847.4|2841.4|2848.1|2842.1|2845.9|2839.9|42
1608825000000|2020-12-24 15:50:00|2847.6|2841.6|2848.4|2842.4|2848.9|2842.9|2847.4|2841.4|31
1608825300000|2020-12-24 15:55:00|2848.1|2842.1|2849.4|2843.4|2849.6|2843.6|2848.1|2842.1|20
1608825600000|2020-12-24 16:00:00|2849.6|2843.6|2849.1|2843.1|2849.9|2843.9|2849.1|2843.1|11
1608825900000|2020-12-24 16:05:00|2848.9|2842.9|2848.6|2842.6|2849.1|2843.1|2847.6|2841.6|18
1608826200000|2020-12-24 16:10:00|2848.9|2842.9|2849.6|2843.6|2850.4|2844.4|2848.1|2842.1|15
1608826500000|2020-12-24 16:15:00|2849.1|2843.1|2848.4|2842.4|2849.4|2843.4|2848.1|2842.1|18
1608826800000|2020-12-24 16:20:00|2848.6|2842.6|2850.6|2844.6|2850.9|2844.9|2848.6|2842.6|14
1608827100000|2020-12-24 16:25:00|2850.9|2844.9|2850.9|2844.9|2851.4|2845.4|2850.4|2844.4|21
1608827400000|2020-12-24 16:30:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2850.9|2844.9|14
1608827700000|2020-12-24 16:35:00|2851.9|2845.9|2850.1|2844.1|2852.6|2846.6|2850.1|2844.1|16
1608828000000|2020-12-24 16:40:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1608828300000|2020-12-24 16:45:00|2850.9|2844.9|2850.1|2844.1|2853.4|2847.4|2849.9|2843.9|18
1608828600000|2020-12-24 16:50:00|2849.9|2843.9|2849.1|2843.1|2850.1|2844.1|2848.9|2842.9|6
1608828900000|2020-12-24 16:55:00|2849.4|2843.4|2850.1|2844.1|2850.1|2844.1|2848.6|2842.6|19
1608829200000|2020-12-24 17:00:00|2849.6|2843.6|2848.9|2842.9|2849.6|2843.6|2847.6|2841.6|9
1608829800000|2020-12-24 17:10:00|2849.6|2843.6|2850.6|2844.6|2850.6|2844.6|2849.6|2843.6|4
1608830100000|2020-12-24 17:15:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1608830400000|2020-12-24 17:20:00|2850.6|2844.6|2851.4|2845.4|2851.9|2845.9|2850.4|2844.4|13
1608830700000|2020-12-24 17:25:00|2851.9|2845.9|2852.6|2846.6|2853.4|2847.4|2851.9|2845.9|14
1608831600000|2020-12-24 17:40:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|5
1608831900000|2020-12-24 17:45:00|2852.6|2846.6|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|5
1608832200000|2020-12-24 17:50:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.1|2846.1|10
1608832500000|2020-12-24 17:55:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1609203600000|2020-12-29 01:00:00|2851.1|2845.1|2859.9|2853.9|2866.3|2855.9|2848.4|2842.4|69
1609203900000|2020-12-29 01:05:00|2859.6|2853.6|2861.6|2855.6|2863.6|2857.6|2859.6|2853.6|88
1609204200000|2020-12-29 01:10:00|2862.1|2856.1|2857.9|2851.9|2863.6|2857.6|2856.4|2850.4|60
1609204500000|2020-12-29 01:15:00|2858.4|2852.4|2860.4|2854.4|2860.4|2854.4|2858.1|2852.1|37
1609204800000|2020-12-29 01:20:00|2860.9|2854.9|2857.9|2851.9|2861.4|2855.4|2855.9|2849.9|68
1609205100000|2020-12-29 01:25:00|2858.1|2852.1|2857.9|2851.9|2858.9|2852.9|2855.6|2849.6|41
1609205400000|2020-12-29 01:30:00|2857.6|2851.6|2846.6|2840.6|2858.1|2852.1|2845.1|2839.1|131
1609205700000|2020-12-29 01:35:00|2846.9|2840.9|2844.1|2838.1|2848.4|2842.4|2843.1|2837.1|105
1609206000000|2020-12-29 01:40:00|2844.4|2838.4|2844.9|2838.9|2846.9|2840.9|2843.6|2837.6|38
1609206300000|2020-12-29 01:45:00|2845.1|2839.1|2845.4|2839.4|2847.1|2841.1|2845.1|2839.1|16
1609206600000|2020-12-29 01:50:00|2845.9|2839.9|2842.9|2836.9|2846.4|2840.4|2842.6|2836.6|37
1609206900000|2020-12-29 01:55:00|2843.1|2837.1|2837.6|2831.6|2843.1|2837.1|2837.6|2831.6|30
1609207200000|2020-12-29 02:00:00|2836.8|2830.8|2832.1|2826.1|2838.9|2832.9|2832.1|2826.1|76
1609207500000|2020-12-29 02:05:00|2832.4|2826.4|2836.9|2830.9|2837.4|2831.4|2832.4|2826.4|40
1609207800000|2020-12-29 02:10:00|2836.6|2830.6|2833.6|2827.6|2836.6|2830.6|2833.6|2827.6|18
1609208100000|2020-12-29 02:15:00|2833.4|2827.4|2835.1|2829.1|2835.4|2829.4|2833.4|2827.4|11
1609208400000|2020-12-29 02:20:00|2833.9|2827.9|2836.9|2830.9|2836.9|2830.9|2833.9|2827.9|5
1609208700000|2020-12-29 02:25:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1609209000000|2020-12-29 02:30:00|2835.8|2829.8|2836.1|2830.1|2836.4|2830.4|2833.1|2827.1|29
1609209300000|2020-12-29 02:35:00|2836.4|2830.4|2839.9|2833.9|2841.6|2835.6|2836.4|2830.4|65
1609209600000|2020-12-29 02:40:00|2839.4|2833.4|2838.9|2832.9|2840.4|2834.4|2837.1|2831.1|26
1609209900000|2020-12-29 02:45:00|2838.4|2832.4|2835.9|2829.9|2838.6|2832.6|2835.6|2829.6|41
1609210200000|2020-12-29 02:50:00|2835.6|2829.6|2832.9|2826.9|2835.6|2829.6|2832.1|2826.1|35
1609210500000|2020-12-29 02:55:00|2832.6|2826.6|2830.4|2824.4|2834.4|2828.4|2830.4|2824.4|67
1609210800000|2020-12-29 03:00:00|2830.6|2824.6|2831.6|2825.6|2831.6|2825.6|2830.6|2824.6|40
1609211100000|2020-12-29 03:05:00|2831.4|2825.4|2832.4|2826.4|2833.1|2827.1|2830.6|2824.6|41
1609211400000|2020-12-29 03:10:00|2832.1|2826.1|2821.9|2815.9|2832.4|2826.4|2821.1|2815.1|96
1609211700000|2020-12-29 03:15:00|2821.6|2815.6|2818.1|2812.1|2824.4|2818.4|2815.9|2809.9|119
1609212000000|2020-12-29 03:20:00|2817.9|2811.9|2819.1|2813.1|2821.1|2815.1|2814.4|2808.4|79
1609212300000|2020-12-29 03:25:00|2819.9|2813.9|2819.6|2813.6|2824.1|2818.1|2819.4|2813.4|67
1609212600000|2020-12-29 03:30:00|2819.9|2813.9|2823.4|2817.4|2824.4|2818.4|2819.6|2813.6|50
1609212900000|2020-12-29 03:35:00|2823.6|2817.6|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|29
1609213200000|2020-12-29 03:40:00|2826.6|2820.6|2822.6|2816.6|2826.6|2820.6|2821.4|2815.4|17
1609213500000|2020-12-29 03:45:00|2821.8|2815.8|2821.4|2815.4|2821.8|2815.8|2820.9|2814.9|7
1609213800000|2020-12-29 03:50:00|2821.6|2815.6|2825.1|2819.1|2825.1|2819.1|2821.6|2815.6|7
1609214100000|2020-12-29 03:55:00|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.1|2819.1|6
1609214400000|2020-12-29 04:00:00|2825.4|2819.4|2822.9|2816.9|2825.6|2819.6|2822.9|2816.9|8
1609214700000|2020-12-29 04:05:00|2822.6|2816.6|2823.4|2817.4|2823.6|2817.6|2822.6|2816.6|6
1609215000000|2020-12-29 04:10:00|2823.9|2817.9|2824.6|2818.6|2824.9|2818.9|2823.9|2817.9|9
1609215300000|2020-12-29 04:15:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|3
1609215600000|2020-12-29 04:20:00|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2822.9|2816.9|8
1609215900000|2020-12-29 04:25:00|2824.4|2818.4|2822.4|2816.4|2824.4|2818.4|2822.4|2816.4|6
1609216200000|2020-12-29 04:30:00|2822.1|2816.1|2820.6|2814.6|2822.1|2816.1|2818|2812|19
1609216500000|2020-12-29 04:35:00|2819.9|2813.9|2819.4|2813.4|2819.9|2813.9|2818.6|2812.6|5
1609216800000|2020-12-29 04:40:00|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|2
1609217100000|2020-12-29 04:45:00|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1609217400000|2020-12-29 04:50:00|2819.9|2813.9|2821.4|2815.4|2821.4|2815.4|2818.9|2812.9|8
1609218000000|2020-12-29 05:00:00|2821.6|2815.6|2820.6|2814.6|2822.1|2816.1|2820.6|2814.6|11
1609218300000|2020-12-29 05:05:00|2820.9|2814.9|2820.6|2814.6|2821.6|2815.6|2820.6|2814.6|12
1609218600000|2020-12-29 05:10:00|2821.6|2815.6|2820.6|2814.6|2822.1|2816.1|2820.4|2814.4|10
1609219500000|2020-12-29 05:25:00|2821.4|2815.4|2822.1|2816.1|2822.1|2816.1|2821.4|2815.4|4
1609219800000|2020-12-29 05:30:00|2822.4|2816.4|2814.1|2808.1|2825.1|2819.1|2809.6|2803.6|121
1609220100000|2020-12-29 05:35:00|2813.9|2807.9|2813.9|2807.9|2816.1|2810.1|2811.9|2805.9|85
1609220400000|2020-12-29 05:40:00|2813.6|2807.6|2817.1|2811.1|2817.9|2811.9|2805.6|2799.6|149
1609220700000|2020-12-29 05:45:00|2816.9|2810.9|2810.6|2804.6|2816.9|2810.9|2807.6|2801.6|138
1609221000000|2020-12-29 05:50:00|2810.4|2804.4|2810.1|2804.1|2811.6|2805.6|2805.9|2799.9|60
1609221300000|2020-12-29 05:55:00|2809.4|2803.4|2806.1|2800.1|2810.9|2804.9|2806.1|2800.1|51
1609221600000|2020-12-29 06:00:00|2805.9|2799.9|2803.4|2797.4|2805.9|2799.9|2797.9|2791.9|156
1609221900000|2020-12-29 06:05:00|2802.9|2796.9|2801.9|2795.9|2802.9|2796.9|2798.1|2792.1|58
1609222200000|2020-12-29 06:10:00|2801.6|2795.6|2798.4|2792.4|2801.6|2795.6|2795.9|2789.9|81
1609222500000|2020-12-29 06:15:00|2797.9|2791.9|2796.6|2790.6|2799.1|2793.1|2793.9|2787.9|85
1609222800000|2020-12-29 06:20:00|2796.4|2790.4|2802.1|2796.1|2802.1|2796.1|2795.9|2789.9|60
1609223100000|2020-12-29 06:25:00|2801.6|2795.6|2790.1|2784.1|2801.6|2795.6|2789.4|2783.4|134
1609223400000|2020-12-29 06:30:00|2790.4|2784.4|2788.1|2782.1|2792.4|2786.4|2786.1|2780.1|116
1609223700000|2020-12-29 06:35:00|2788.4|2782.4|2786.6|2780.6|2791.9|2785.9|2785.4|2779.4|109
1609224000000|2020-12-29 06:40:00|2786.9|2780.9|2787.9|2781.9|2788.4|2782.4|2784.4|2778.4|56
1609224300000|2020-12-29 06:45:00|2788.1|2782.1|2790.4|2784.4|2795.9|2789.9|2787.4|2781.4|110
1609224600000|2020-12-29 06:50:00|2790.6|2784.6|2791.1|2785.1|2791.1|2785.1|2784.9|2778.9|108
1609224900000|2020-12-29 06:55:00|2791.4|2785.4|2793.9|2787.9|2795.6|2789.6|2791.1|2785.1|69
1609225200000|2020-12-29 07:00:00|2794.1|2788.1|2792.6|2786.6|2795.4|2789.4|2792.4|2786.4|28
1609225500000|2020-12-29 07:05:00|2793.6|2787.6|2792.6|2786.6|2794.6|2788.6|2792.1|2786.1|12
1609225800000|2020-12-29 07:10:00|2793.6|2787.6|2792.6|2786.6|2793.6|2787.6|2788.9|2782.9|22
1609226100000|2020-12-29 07:15:00|2792.4|2786.4|2792.6|2786.6|2794.6|2788.6|2792.1|2786.1|10
1609226400000|2020-12-29 07:20:00|2793.1|2787.1|2794.9|2788.9|2795.1|2789.1|2793.1|2787.1|7
1609226700000|2020-12-29 07:25:00|2795.1|2789.1|2792.4|2786.4|2795.4|2789.4|2789.6|2783.6|26
1609227000000|2020-12-29 07:30:00|2792.1|2786.1|2792.1|2786.1|2792.6|2786.6|2789.6|2783.6|37
1609227300000|2020-12-29 07:35:00|2791.4|2785.4|2792.4|2786.4|2792.4|2786.4|2789.6|2783.6|18
1609227600000|2020-12-29 07:40:00|2792.1|2786.1|2791.9|2785.9|2792.1|2786.1|2791.9|2785.9|2
1609227900000|2020-12-29 07:45:00|2792.1|2786.1|2792.4|2786.4|2793.6|2787.6|2792.1|2786.1|8
1609228200000|2020-12-29 07:50:00|2792.1|2786.1|2791.9|2785.9|2793.4|2787.4|2791.9|2785.9|16
1609228500000|2020-12-29 07:55:00|2792.1|2786.1|2791.6|2785.6|2792.6|2786.6|2791.1|2785.1|16
1609228800000|2020-12-29 08:00:00|2791.9|2785.9|2791.1|2785.1|2795.4|2789.4|2790.9|2784.9|75
1609229100000|2020-12-29 08:05:00|2791.4|2785.4|2792.4|2786.4|2792.6|2786.6|2788.6|2782.6|40
1609229400000|2020-12-29 08:10:00|2792.1|2786.1|2794.6|2788.6|2794.6|2788.6|2790.9|2784.9|27
1609229700000|2020-12-29 08:15:00|2794.1|2788.1|2792.4|2786.4|2794.1|2788.1|2791.6|2785.6|35
1609230000000|2020-12-29 08:20:00|2792.1|2786.1|2792.1|2786.1|2792.9|2786.9|2790.9|2784.9|59
1609230300000|2020-12-29 08:25:00|2792.4|2786.4|2789.6|2783.6|2792.4|2786.4|2788.4|2782.4|45
1609230600000|2020-12-29 08:30:00|2789.4|2783.4|2791.9|2785.9|2792.9|2786.9|2788.1|2782.1|53
1609230900000|2020-12-29 08:35:00|2792.1|2786.1|2790.4|2784.4|2792.6|2786.6|2789.9|2783.9|34
1609231200000|2020-12-29 08:40:00|2790.6|2784.6|2789.1|2783.1|2790.6|2784.6|2788.4|2782.4|29
1609231500000|2020-12-29 08:45:00|2788.6|2782.6|2790.4|2784.4|2791.6|2785.6|2788.4|2782.4|33
1609231800000|2020-12-29 08:50:00|2790.6|2784.6|2791.4|2785.4|2795.6|2789.6|2790.6|2784.6|64
1609232100000|2020-12-29 08:55:00|2791.1|2785.1|2794.9|2788.9|2795.6|2789.6|2790.6|2784.6|50
1609232400000|2020-12-29 09:00:00|2795.4|2789.4|2805.6|2799.6|2806.1|2800.1|2794.6|2788.6|89
1609232700000|2020-12-29 09:05:00|2805.9|2799.9|2800.1|2794.1|2806.4|2800.4|2799.1|2793.1|55
1609233000000|2020-12-29 09:10:00|2799.9|2793.9|2799.6|2793.6|2802.4|2796.4|2798.6|2792.6|47
1609233300000|2020-12-29 09:15:00|2799.1|2793.1|2801.4|2795.4|2801.6|2795.6|2797.4|2791.4|40
1609233600000|2020-12-29 09:20:00|2801.6|2795.6|2799.1|2793.1|2802.1|2796.1|2798.4|2792.4|56
1609233900000|2020-12-29 09:25:00|2798.9|2792.9|2799.1|2793.1|2799.6|2793.6|2796.4|2790.4|43
1609234200000|2020-12-29 09:30:00|2798.9|2792.9|2798.6|2792.6|2799.4|2793.4|2796.4|2790.4|52
1609234500000|2020-12-29 09:35:00|2798.9|2792.9|2797.4|2791.4|2799.4|2793.4|2796.1|2790.1|50
1609234800000|2020-12-29 09:40:00|2796.9|2790.9|2793.9|2787.9|2797.1|2791.1|2793.9|2787.9|32
1609235100000|2020-12-29 09:45:00|2792.9|2786.9|2792.1|2786.1|2792.9|2786.9|2790.1|2784.1|46
1609235400000|2020-12-29 09:50:00|2792.4|2786.4|2790.4|2784.4|2792.4|2786.4|2790.4|2784.4|26
1609235700000|2020-12-29 09:55:00|2790.1|2784.1|2784.4|2778.4|2790.1|2784.1|2783.9|2777.9|41
1609236000000|2020-12-29 10:00:00|2784.6|2778.6|2786.4|2780.4|2787.4|2781.4|2784.6|2778.6|31
1609236300000|2020-12-29 10:05:00|2786.6|2780.6|2789.4|2783.4|2789.6|2783.6|2786.6|2780.6|38
1609236600000|2020-12-29 10:10:00|2789.6|2783.6|2791.4|2785.4|2792.9|2786.9|2789.6|2783.6|48
1609236900000|2020-12-29 10:15:00|2790.9|2784.9|2790.4|2784.4|2791.9|2785.9|2789.4|2783.4|24
1609237200000|2020-12-29 10:20:00|2790.1|2784.1|2788.6|2782.6|2790.6|2784.6|2788.6|2782.6|21
1609237500000|2020-12-29 10:25:00|2787.6|2781.6|2789.4|2783.4|2789.9|2783.9|2786.6|2780.6|32
1609237800000|2020-12-29 10:30:00|2789.6|2783.6|2793.1|2787.1|2793.4|2787.4|2788.9|2782.9|37
1609238100000|2020-12-29 10:35:00|2792.9|2786.9|2793.9|2787.9|2794.6|2788.6|2792.4|2786.4|13
1609238400000|2020-12-29 10:40:00|2794.1|2788.1|2795.1|2789.1|2796.4|2790.4|2793.6|2787.6|48
1609238700000|2020-12-29 10:45:00|2794.6|2788.6|2795.9|2789.9|2796.1|2790.1|2794.4|2788.4|29
1609239000000|2020-12-29 10:50:00|2796.4|2790.4|2795.1|2789.1|2796.4|2790.4|2794.6|2788.6|14
1609239300000|2020-12-29 10:55:00|2794.9|2788.9|2794.6|2788.6|2795.6|2789.6|2793.6|2787.6|26
1609239600000|2020-12-29 11:00:00|2795.1|2789.1|2794.4|2788.4|2795.1|2789.1|2793.6|2787.6|23
1609239900000|2020-12-29 11:05:00|2794.6|2788.6|2793.9|2787.9|2795.6|2789.6|2793.9|2787.9|19
1609240200000|2020-12-29 11:10:00|2794.1|2788.1|2797.4|2791.4|2797.4|2791.4|2793.6|2787.6|23
1609240500000|2020-12-29 11:15:00|2797.6|2791.6|2797.1|2791.1|2798.4|2792.4|2797.1|2791.1|15
1609240800000|2020-12-29 11:20:00|2797.6|2791.6|2795.9|2789.9|2798.9|2792.9|2795.4|2789.4|42
1609241100000|2020-12-29 11:25:00|2796.1|2790.1|2797.1|2791.1|2797.1|2791.1|2795.6|2789.6|26
1609241400000|2020-12-29 11:30:00|2797.6|2791.6|2796.6|2790.6|2797.6|2791.6|2794.4|2788.4|38
1609241700000|2020-12-29 11:35:00|2796.4|2790.4|2797.9|2791.9|2798.4|2792.4|2795.9|2789.9|35
1609242000000|2020-12-29 11:40:00|2798.4|2792.4|2796.4|2790.4|2798.4|2792.4|2795.9|2789.9|25
1609242300000|2020-12-29 11:45:00|2796.6|2790.6|2794.9|2788.9|2797.6|2791.6|2793.9|2787.9|32
1609242600000|2020-12-29 11:50:00|2794.6|2788.6|2793.1|2787.1|2794.9|2788.9|2792.6|2786.6|16
1609242900000|2020-12-29 11:55:00|2792.9|2786.9|2793.4|2787.4|2794.4|2788.4|2792.9|2786.9|13
1609243200000|2020-12-29 12:00:00|2793.1|2787.1|2792.9|2786.9|2793.9|2787.9|2792.9|2786.9|12
1609243500000|2020-12-29 12:05:00|2792.6|2786.6|2791.6|2785.6|2792.6|2786.6|2790.9|2784.9|14
1609243800000|2020-12-29 12:10:00|2791.4|2785.4|2791.4|2785.4|2792.1|2786.1|2791.1|2785.1|10
1609244100000|2020-12-29 12:15:00|2791.9|2785.9|2789.6|2783.6|2791.9|2785.9|2789.6|2783.6|16
1609244400000|2020-12-29 12:20:00|2789.9|2783.9|2790.9|2784.9|2791.4|2785.4|2788.6|2782.6|22
1609244700000|2020-12-29 12:25:00|2790.4|2784.4|2791.1|2785.1|2791.4|2785.4|2789.6|2783.6|23
1609245000000|2020-12-29 12:30:00|2790.4|2784.4|2789.4|2783.4|2792.6|2786.6|2789.4|2783.4|43
1609245300000|2020-12-29 12:35:00|2788.9|2782.9|2776.6|2770.6|2788.9|2782.9|2776.4|2770.4|47
1609245600000|2020-12-29 12:40:00|2776.9|2770.9|2776.9|2770.9|2779.6|2773.6|2776.6|2770.6|47
1609245900000|2020-12-29 12:45:00|2776.6|2770.6|2768.4|2762.4|2776.6|2770.6|2768.4|2762.4|75
1609246200000|2020-12-29 12:50:00|2768.6|2762.6|2781.6|2775.6|2781.6|2775.6|2768.4|2762.4|117
1609246500000|2020-12-29 12:55:00|2781.4|2775.4|2787.4|2781.4|2788.1|2782.1|2780.1|2774.1|62
1609246800000|2020-12-29 13:00:00|2788.1|2782.1|2777.1|2771.1|2789.4|2783.4|2776.9|2770.9|84
1609247100000|2020-12-29 13:05:00|2776.9|2770.9|2768.6|2762.6|2776.9|2770.9|2759.9|2753.9|154
1609247400000|2020-12-29 13:10:00|2768.9|2762.9|2773.1|2767.1|2774.4|2768.4|2768.4|2762.4|115
1609247700000|2020-12-29 13:15:00|2772.9|2766.9|2775.1|2769.1|2776.1|2770.1|2771.9|2765.9|82
1609248000000|2020-12-29 13:20:00|2774.9|2768.9|2778.4|2772.4|2778.4|2772.4|2774.6|2768.6|50
1609248300000|2020-12-29 13:25:00|2778.6|2772.6|2775.9|2769.9|2778.9|2772.9|2773.9|2767.9|67
1609248600000|2020-12-29 13:30:00|2775.4|2769.4|2770.1|2764.1|2776.9|2770.9|2768.9|2762.9|81
1609248900000|2020-12-29 13:35:00|2770.4|2764.4|2764.1|2758.1|2770.4|2764.4|2763.6|2757.6|99
1609249200000|2020-12-29 13:40:00|2763.9|2757.9|2761.4|2755.4|2766.1|2760.1|2757.9|2751.9|163
1609249500000|2020-12-29 13:45:00|2761.6|2755.6|2768.4|2762.4|2768.9|2762.9|2760.4|2754.4|85
1609249800000|2020-12-29 13:50:00|2768.1|2762.1|2767.4|2761.4|2768.4|2762.4|2762.9|2756.9|132
1609250100000|2020-12-29 13:55:00|2767.9|2761.9|2772.1|2766.1|2775.1|2769.1|2766.9|2760.9|122
1609250400000|2020-12-29 14:00:00|2771.9|2765.9|2778.9|2772.9|2780.6|2774.6|2769.9|2763.9|156
1609250700000|2020-12-29 14:05:00|2779.1|2773.1|2775.6|2769.6|2780.1|2774.1|2774.6|2768.6|132
1609251000000|2020-12-29 14:10:00|2775.4|2769.4|2781.6|2775.6|2782.6|2776.6|2775.4|2769.4|131
1609251300000|2020-12-29 14:15:00|2782.1|2776.1|2779.1|2773.1|2782.9|2776.9|2778.9|2772.9|86
1609251600000|2020-12-29 14:20:00|2779.4|2773.4|2785.6|2779.6|2786.6|2780.6|2777.6|2771.6|97
1609251900000|2020-12-29 14:25:00|2786.1|2780.1|2781.4|2775.4|2787.9|2781.9|2778.1|2772.1|88
1609252200000|2020-12-29 14:30:00|2780.9|2774.9|2782.9|2776.9|2783.1|2777.1|2778.1|2772.1|75
1609252500000|2020-12-29 14:35:00|2783.1|2777.1|2787.1|2781.1|2789.9|2783.9|2782.9|2776.9|86
1609252800000|2020-12-29 14:40:00|2786.9|2780.9|2788.1|2782.1|2790.9|2784.9|2785.4|2779.4|103
1609253100000|2020-12-29 14:45:00|2788.4|2782.4|2790.6|2784.6|2793.1|2787.1|2788.1|2782.1|80
1609253400000|2020-12-29 14:50:00|2790.4|2784.4|2787.1|2781.1|2792.1|2786.1|2786.9|2780.9|92
1609253700000|2020-12-29 14:55:00|2786.9|2780.9|2783.1|2777.1|2787.6|2781.6|2777.9|2771.9|149
1609254000000|2020-12-29 15:00:00|2782.6|2776.6|2778.4|2772.4|2783.9|2777.9|2777.6|2771.6|65
1609254300000|2020-12-29 15:05:00|2778.6|2772.6|2778.1|2772.1|2779.1|2773.1|2777.1|2771.1|38
1609254600000|2020-12-29 15:10:00|2777.9|2771.9|2774.6|2768.6|2778.9|2772.9|2774.4|2768.4|67
1609254900000|2020-12-29 15:15:00|2774.9|2768.9|2781.1|2775.1|2781.1|2775.1|2774.1|2768.1|87
1609255200000|2020-12-29 15:20:00|2781.4|2775.4|2785.1|2779.1|2787.1|2781.1|2780.9|2774.9|60
1609255500000|2020-12-29 15:25:00|2784.9|2778.9|2783.9|2777.9|2785.9|2779.9|2783.6|2777.6|66
1609255800000|2020-12-29 15:30:00|2784.1|2778.1|2778.9|2772.9|2785.6|2779.6|2777.1|2771.1|57
1609256100000|2020-12-29 15:35:00|2778.6|2772.6|2776.6|2770.6|2778.9|2772.9|2775.4|2769.4|47
1609256400000|2020-12-29 15:40:00|2776.9|2770.9|2774.9|2768.9|2777.6|2771.6|2771.6|2765.6|58
1609256700000|2020-12-29 15:45:00|2774.4|2768.4|2771.1|2765.1|2778.1|2772.1|2770.9|2764.9|56
1609257000000|2020-12-29 15:50:00|2770.9|2764.9|2770.6|2764.6|2775.6|2769.6|2770.4|2764.4|70
1609257300000|2020-12-29 15:55:00|2770.4|2764.4|2766.1|2760.1|2770.6|2764.6|2761.4|2755.4|130
1609257600000|2020-12-29 16:00:00|2766.9|2760.9|2768.1|2762.1|2769.9|2763.9|2766.4|2760.4|39
1609257900000|2020-12-29 16:05:00|2767.9|2761.9|2770.9|2764.9|2771.1|2765.1|2765.6|2759.6|43
1609258200000|2020-12-29 16:10:00|2770.4|2764.4|2771.6|2765.6|2773.9|2767.9|2768.9|2762.9|22
1609258500000|2020-12-29 16:15:00|2772.1|2766.1|2770.9|2764.9|2772.6|2766.6|2769.9|2763.9|24
1609258800000|2020-12-29 16:20:00|2770.6|2764.6|2772.9|2766.9|2773.1|2767.1|2769.4|2763.4|28
1609259100000|2020-12-29 16:25:00|2772.6|2766.6|2774.4|2768.4|2774.4|2768.4|2772.1|2766.1|27
1609259400000|2020-12-29 16:30:00|2774.9|2768.9|2773.1|2767.1|2776.4|2770.4|2773.1|2767.1|22
1609259700000|2020-12-29 16:35:00|2773.4|2767.4|2775.4|2769.4|2775.4|2769.4|2772.9|2766.9|25
1609260000000|2020-12-29 16:40:00|2775.1|2769.1|2767.1|2761.1|2775.4|2769.4|2766.6|2760.6|46
1609260300000|2020-12-29 16:45:00|2766.9|2760.9|2766.9|2760.9|2767.6|2761.6|2764.6|2758.6|20
1609260600000|2020-12-29 16:50:00|2767.1|2761.1|2767.1|2761.1|2768.1|2762.1|2764.1|2758.1|25
1609260900000|2020-12-29 16:55:00|2767.4|2761.4|2771.1|2765.1|2771.4|2765.4|2766.4|2760.4|35
1609261200000|2020-12-29 17:00:00|2770.9|2764.9|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1609261500000|2020-12-29 17:05:00|2771.1|2765.1|2769.9|2763.9|2771.1|2765.1|2769.9|2763.9|7
1609261800000|2020-12-29 17:10:00|2770.1|2764.1|2769.1|2763.1|2770.1|2764.1|2767.9|2761.9|12
1609262100000|2020-12-29 17:15:00|2769.4|2763.4|2769.4|2763.4|2769.9|2763.9|2769.1|2763.1|6
1609262400000|2020-12-29 17:20:00|2769.1|2763.1|2772.1|2766.1|2772.6|2766.6|2768.4|2762.4|10
1609262700000|2020-12-29 17:25:00|2771.9|2765.9|2772.1|2766.1|2772.1|2766.1|2771.4|2765.4|8
1609263000000|2020-12-29 17:30:00|2772.4|2766.4|2772.1|2766.1|2772.4|2766.4|2771.6|2765.6|7
1609263300000|2020-12-29 17:35:00|2772.4|2766.4|2774.6|2768.6|2774.6|2768.6|2772.4|2766.4|8
1609263600000|2020-12-29 17:40:00|2774.4|2768.4|2778.6|2772.6|2778.6|2772.6|2774.4|2768.4|9
1609263900000|2020-12-29 17:45:00|2777.9|2771.9|2775.9|2769.9|2778.6|2772.6|2773.6|2767.6|15
1609264200000|2020-12-29 17:50:00|2775.6|2769.6|2773.1|2767.1|2775.6|2769.6|2772.9|2766.9|8
1609264500000|2020-12-29 17:55:00|2773.3|2767.3|2774|2768|2774.8|2768.8|2773.3|2767.3|10
1609290000000|2020-12-30 01:00:00|2767.4|2761.4|2758.6|2752.6|2767.4|2761.4|2757.1|2751.1|42
1609290300000|2020-12-30 01:05:00|2759.1|2753.1|2771.9|2765.9|2771.9|2765.9|2759.1|2753.1|79
1609290600000|2020-12-30 01:10:00|2771.1|2765.1|2765.9|2759.9|2771.1|2765.1|2762.6|2756.6|87
1609290900000|2020-12-30 01:15:00|2765.6|2759.6|2768.1|2762.1|2768.9|2762.9|2763.4|2757.4|57
1609291200000|2020-12-30 01:20:00|2767.9|2761.9|2768.6|2762.6|2771.4|2765.4|2765.9|2759.9|108
1609291500000|2020-12-30 01:25:00|2768.4|2762.4|2766.6|2760.6|2768.6|2762.6|2764.9|2758.9|100
1609291800000|2020-12-30 01:30:00|2766.1|2760.1|2763.9|2757.9|2768.1|2762.1|2763.9|2757.9|41
1609292100000|2020-12-30 01:35:00|2764.4|2758.4|2767.9|2761.9|2767.9|2761.9|2762.6|2756.6|77
1609292400000|2020-12-30 01:40:00|2768.1|2762.1|2775.9|2769.9|2776.4|2770.4|2768.1|2762.1|109
1609292700000|2020-12-30 01:45:00|2776.4|2770.4|2771.6|2765.6|2776.4|2770.4|2771.6|2765.6|48
1609293000000|2020-12-30 01:50:00|2771.4|2765.4|2771.9|2765.9|2772.9|2766.9|2769.9|2763.9|42
1609293300000|2020-12-30 01:55:00|2771.6|2765.6|2769.4|2763.4|2772.6|2766.6|2768.4|2762.4|37
1609293600000|2020-12-30 02:00:00|2769.1|2763.1|2766.6|2760.6|2769.1|2763.1|2766.1|2760.1|58
1609293900000|2020-12-30 02:05:00|2766.9|2760.9|2769.9|2763.9|2770.6|2764.6|2766.9|2760.9|44
1609294200000|2020-12-30 02:10:00|2769.1|2763.1|2767.4|2761.4|2770.1|2764.1|2766.9|2760.9|42
1609294500000|2020-12-30 02:15:00|2767.9|2761.9|2769.4|2763.4|2769.4|2763.4|2767.9|2761.9|4
1609294800000|2020-12-30 02:20:00|2768.9|2762.9|2767.9|2761.9|2768.9|2762.9|2767.9|2761.9|2
1609295100000|2020-12-30 02:25:00|2768.9|2762.9|2769.4|2763.4|2769.4|2763.4|2767.6|2761.6|7
1609295400000|2020-12-30 02:30:00|2769.1|2763.1|2772.6|2766.6|2774.4|2768.4|2769.1|2763.1|60
1609295700000|2020-12-30 02:35:00|2772.9|2766.9|2775.9|2769.9|2776.1|2770.1|2772.6|2766.6|32
1609296000000|2020-12-30 02:40:00|2775.6|2769.6|2773.6|2767.6|2776.1|2770.1|2773.4|2767.4|28
1609296300000|2020-12-30 02:45:00|2773.1|2767.1|2775.1|2769.1|2775.9|2769.9|2772.4|2766.4|28
1609296600000|2020-12-30 02:50:00|2774.6|2768.6|2777.1|2771.1|2777.1|2771.1|2773.1|2767.1|21
1609296900000|2020-12-30 02:55:00|2776.9|2770.9|2778.6|2772.6|2779.4|2773.4|2776.1|2770.1|26
1609297200000|2020-12-30 03:00:00|2777.9|2771.9|2775.6|2769.6|2777.9|2771.9|2775.4|2769.4|16
1609297500000|2020-12-30 03:05:00|2775.4|2769.4|2771.6|2765.6|2777.4|2771.4|2771.4|2765.4|25
1609297800000|2020-12-30 03:10:00|2771.9|2765.9|2773.9|2767.9|2774.1|2768.1|2771.9|2765.9|18
1609298100000|2020-12-30 03:15:00|2774.4|2768.4|2777.9|2771.9|2778.1|2772.1|2774.4|2768.4|47
1609298400000|2020-12-30 03:20:00|2778.4|2772.4|2776.6|2770.6|2779.6|2773.6|2775.9|2769.9|32
1609298700000|2020-12-30 03:25:00|2776.9|2770.9|2778.1|2772.1|2780.6|2774.6|2776.9|2770.9|51
1609299000000|2020-12-30 03:30:00|2778.4|2772.4|2777.1|2771.1|2778.6|2772.6|2776.4|2770.4|30
1609299300000|2020-12-30 03:35:00|2776.4|2770.4|2776.1|2770.1|2777.4|2771.4|2775.9|2769.9|8
1609299600000|2020-12-30 03:40:00|2776.6|2770.6|2777.6|2771.6|2777.6|2771.6|2776.6|2770.6|9
1609299900000|2020-12-30 03:45:00|2777.4|2771.4|2777.9|2771.9|2778.1|2772.1|2777.4|2771.4|8
1609300200000|2020-12-30 03:50:00|2777.4|2771.4|2776.4|2770.4|2777.4|2771.4|2775.9|2769.9|4
1609300500000|2020-12-30 03:55:00|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|1
1609300800000|2020-12-30 04:00:00|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1609301100000|2020-12-30 04:05:00|2775.4|2769.4|2777.9|2771.9|2777.9|2771.9|2775.4|2769.4|4
1609301700000|2020-12-30 04:15:00|2778.1|2772.1|2778.6|2772.6|2778.6|2772.6|2778.1|2772.1|3
1609302300000|2020-12-30 04:25:00|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|1
1609302600000|2020-12-30 04:30:00|2779.1|2773.1|2780.1|2774.1|2780.1|2774.1|2779.1|2773.1|2
1609303200000|2020-12-30 04:40:00|2779.9|2773.9|2780.4|2774.4|2780.4|2774.4|2779.9|2773.9|2
1609303800000|2020-12-30 04:50:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1609304400000|2020-12-30 05:00:00|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|1
1609304700000|2020-12-30 05:05:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1609305000000|2020-12-30 05:10:00|2780.4|2774.4|2780.6|2774.6|2780.6|2774.6|2780.4|2774.4|2
1609305300000|2020-12-30 05:15:00|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1609305600000|2020-12-30 05:20:00|2780.6|2774.6|2780.4|2774.4|2780.6|2774.6|2779.9|2773.9|5
1609305900000|2020-12-30 05:25:00|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1609306200000|2020-12-30 05:30:00|2781.6|2775.6|2782.6|2776.6|2784.4|2778.4|2781.6|2775.6|65
1609306500000|2020-12-30 05:35:00|2782.4|2776.4|2775.6|2769.6|2783.1|2777.1|2775.6|2769.6|59
1609306800000|2020-12-30 05:40:00|2775.9|2769.9|2775.1|2769.1|2776.6|2770.6|2773.6|2767.6|37
1609307100000|2020-12-30 05:45:00|2774.9|2768.9|2777.9|2771.9|2780.1|2774.1|2774.6|2768.6|52
1609307400000|2020-12-30 05:50:00|2777.6|2771.6|2780.6|2774.6|2780.6|2774.6|2775.9|2769.9|44
1609307700000|2020-12-30 05:55:00|2781.1|2775.1|2778.1|2772.1|2781.6|2775.6|2777.4|2771.4|68
1609308000000|2020-12-30 06:00:00|2777.6|2771.6|2777.6|2771.6|2778.4|2772.4|2776.9|2770.9|32
1609308300000|2020-12-30 06:05:00|2776.9|2770.9|2777.1|2771.1|2778.1|2772.1|2776.6|2770.6|21
1609308600000|2020-12-30 06:10:00|2777.4|2771.4|2775.9|2769.9|2777.6|2771.6|2775.4|2769.4|20
1609308900000|2020-12-30 06:15:00|2775.6|2769.6|2773.9|2767.9|2777.4|2771.4|2773.9|2767.9|26
1609309200000|2020-12-30 06:20:00|2773.6|2767.6|2772.6|2766.6|2774.4|2768.4|2772.6|2766.6|26
1609309500000|2020-12-30 06:25:00|2773.1|2767.1|2777.1|2771.1|2778.1|2772.1|2773.1|2767.1|32
1609309800000|2020-12-30 06:30:00|2776.9|2770.9|2780.9|2774.9|2780.9|2774.9|2776.9|2770.9|33
1609310100000|2020-12-30 06:35:00|2781.1|2775.1|2779.9|2773.9|2781.1|2775.1|2778.9|2772.9|42
1609310400000|2020-12-30 06:40:00|2779.4|2773.4|2774.9|2768.9|2779.4|2773.4|2774.9|2768.9|27
1609310700000|2020-12-30 06:45:00|2774.4|2768.4|2771.4|2765.4|2776.1|2770.1|2771.1|2765.1|30
1609311000000|2020-12-30 06:50:00|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2769.9|2763.9|14
1609311300000|2020-12-30 06:55:00|2770.6|2764.6|2772.9|2766.9|2773.9|2767.9|2770.6|2764.6|32
1609311600000|2020-12-30 07:00:00|2772.4|2766.4|2773.6|2767.6|2773.6|2767.6|2771.6|2765.6|8
1609311900000|2020-12-30 07:05:00|2773.4|2767.4|2773.6|2767.6|2774.4|2768.4|2772.4|2766.4|13
1609312200000|2020-12-30 07:10:00|2773.4|2767.4|2772.9|2766.9|2773.4|2767.4|2772.4|2766.4|3
1609312500000|2020-12-30 07:15:00|2772.6|2766.6|2772.9|2766.9|2772.9|2766.9|2771.9|2765.9|8
1609312800000|2020-12-30 07:20:00|2773.6|2767.6|2775.4|2769.4|2775.4|2769.4|2773.6|2767.6|6
1609313100000|2020-12-30 07:25:00|2775.6|2769.6|2776.1|2770.1|2776.1|2770.1|2775.6|2769.6|3
1609313400000|2020-12-30 07:30:00|2775.6|2769.6|2772.4|2766.4|2775.6|2769.6|2772.4|2766.4|9
1609313700000|2020-12-30 07:35:00|2772.9|2766.9|2773.4|2767.4|2773.4|2767.4|2771.9|2765.9|11
1609314000000|2020-12-30 07:40:00|2774.1|2768.1|2773.6|2767.6|2774.6|2768.6|2773.1|2767.1|12
1609314300000|2020-12-30 07:45:00|2774.4|2768.4|2775.9|2769.9|2776.9|2770.9|2774.1|2768.1|12
1609314600000|2020-12-30 07:50:00|2776.1|2770.1|2773.9|2767.9|2776.1|2770.1|2773.9|2767.9|8
1609314900000|2020-12-30 07:55:00|2773.6|2767.6|2773.1|2767.1|2776.9|2770.9|2773.1|2767.1|21
1609315200000|2020-12-30 08:00:00|2773.4|2767.4|2773.1|2767.1|2780.1|2774.1|2773.1|2767.1|34
1609315500000|2020-12-30 08:05:00|2772.9|2766.9|2773.6|2767.6|2775.9|2769.9|2771.6|2765.6|45
1609315800000|2020-12-30 08:10:00|2774.1|2768.1|2770.4|2764.4|2774.4|2768.4|2769.1|2763.1|33
1609316100000|2020-12-30 08:15:00|2769.9|2763.9|2774.1|2768.1|2774.4|2768.4|2768.9|2762.9|25
1609316400000|2020-12-30 08:20:00|2773.9|2767.9|2772.1|2766.1|2773.9|2767.9|2771.6|2765.6|16
1609316700000|2020-12-30 08:25:00|2772.6|2766.6|2771.4|2765.4|2776.1|2770.1|2771.4|2765.4|30
1609317000000|2020-12-30 08:30:00|2771.1|2765.1|2768.4|2762.4|2772.6|2766.6|2768.4|2762.4|33
1609317300000|2020-12-30 08:35:00|2768.6|2762.6|2767.4|2761.4|2768.6|2762.6|2764.4|2758.4|34
1609317600000|2020-12-30 08:40:00|2767.1|2761.1|2766.6|2760.6|2767.6|2761.6|2766.1|2760.1|14
1609317900000|2020-12-30 08:45:00|2766.4|2760.4|2765.4|2759.4|2766.6|2760.6|2764.6|2758.6|32
1609318200000|2020-12-30 08:50:00|2766.1|2760.1|2761.1|2755.1|2766.9|2760.9|2761.1|2755.1|27
1609318500000|2020-12-30 08:55:00|2761.4|2755.4|2763.4|2757.4|2764.9|2758.9|2761.4|2755.4|26
1609318800000|2020-12-30 09:00:00|2763.6|2757.6|2765.1|2759.1|2765.1|2759.1|2761.4|2755.4|32
1609319100000|2020-12-30 09:05:00|2765.4|2759.4|2761.6|2755.6|2765.6|2759.6|2761.4|2755.4|19
1609319400000|2020-12-30 09:10:00|2761.4|2755.4|2759.1|2753.1|2761.4|2755.4|2757.9|2751.9|21
1609319700000|2020-12-30 09:15:00|2758.9|2752.9|2762.1|2756.1|2762.1|2756.1|2756.9|2750.9|34
1609320000000|2020-12-30 09:20:00|2762.4|2756.4|2759.4|2753.4|2762.4|2756.4|2759.4|2753.4|20
1609320300000|2020-12-30 09:25:00|2760.1|2754.1|2759.9|2753.9|2761.6|2755.6|2759.1|2753.1|19
1609320600000|2020-12-30 09:30:00|2759.6|2753.6|2760.1|2754.1|2760.4|2754.4|2758.4|2752.4|14
1609320900000|2020-12-30 09:35:00|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2759.9|2753.9|9
1609321200000|2020-12-30 09:40:00|2760.9|2754.9|2756.6|2750.6|2761.4|2755.4|2756.6|2750.6|11
1609321500000|2020-12-30 09:45:00|2756.4|2750.4|2756.9|2750.9|2758.1|2752.1|2756.1|2750.1|23
1609321800000|2020-12-30 09:50:00|2757.1|2751.1|2757.9|2751.9|2758.1|2752.1|2757.1|2751.1|9
1609322100000|2020-12-30 09:55:00|2757.6|2751.6|2757.9|2751.9|2758.6|2752.6|2756.9|2750.9|16
1609322400000|2020-12-30 10:00:00|2757.6|2751.6|2758.4|2752.4|2759.1|2753.1|2757.6|2751.6|21
1609322700000|2020-12-30 10:05:00|2759.1|2753.1|2759.6|2753.6|2760.1|2754.1|2759.1|2753.1|14
1609323000000|2020-12-30 10:10:00|2759.4|2753.4|2756.9|2750.9|2759.4|2753.4|2756.4|2750.4|18
1609323300000|2020-12-30 10:15:00|2756.6|2750.6|2759.1|2753.1|2760.1|2754.1|2756.4|2750.4|32
1609323600000|2020-12-30 10:20:00|2759.4|2753.4|2759.1|2753.1|2759.9|2753.9|2757.6|2751.6|17
1609323900000|2020-12-30 10:25:00|2758.6|2752.6|2758.6|2752.6|2759.6|2753.6|2758.4|2752.4|19
1609324200000|2020-12-30 10:30:00|2758.9|2752.9|2755.4|2749.4|2759.6|2753.6|2754.9|2748.9|45
1609324500000|2020-12-30 10:35:00|2755.6|2749.6|2759.6|2753.6|2759.9|2753.9|2755.6|2749.6|21
1609324800000|2020-12-30 10:40:00|2760.4|2754.4|2759.9|2753.9|2761.4|2755.4|2759.9|2753.9|8
1609325100000|2020-12-30 10:45:00|2760.1|2754.1|2758.9|2752.9|2760.1|2754.1|2758.6|2752.6|8
1609325400000|2020-12-30 10:50:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2758.6|2752.6|10
1609325700000|2020-12-30 10:55:00|2759.9|2753.9|2758.9|2752.9|2760.9|2754.9|2758.6|2752.6|20
1609326000000|2020-12-30 11:00:00|2758.6|2752.6|2758.1|2752.1|2759.4|2753.4|2757.4|2751.4|19
1609326300000|2020-12-30 11:05:00|2758.6|2752.6|2761.9|2755.9|2762.6|2756.6|2758.6|2752.6|25
1609326600000|2020-12-30 11:10:00|2761.6|2755.6|2761.6|2755.6|2762.4|2756.4|2760.6|2754.6|24
1609326900000|2020-12-30 11:15:00|2761.9|2755.9|2762.6|2756.6|2762.9|2756.9|2761.9|2755.9|8
1609327200000|2020-12-30 11:20:00|2762.4|2756.4|2763.6|2757.6|2765.1|2759.1|2762.4|2756.4|17
1609327500000|2020-12-30 11:25:00|2764.1|2758.1|2766.1|2760.1|2768.1|2762.1|2764.1|2758.1|21
1609327800000|2020-12-30 11:30:00|2766.6|2760.6|2769.9|2763.9|2770.4|2764.4|2766.6|2760.6|38
1609328100000|2020-12-30 11:35:00|2769.6|2763.6|2771.6|2765.6|2772.6|2766.6|2768.6|2762.6|37
1609328400000|2020-12-30 11:40:00|2771.9|2765.9|2774.6|2768.6|2774.9|2768.9|2770.4|2764.4|40
1609328700000|2020-12-30 11:45:00|2774.9|2768.9|2776.9|2770.9|2777.1|2771.1|2774.4|2768.4|32
1609329000000|2020-12-30 11:50:00|2776.6|2770.6|2774.9|2768.9|2777.9|2771.9|2773.6|2767.6|42
1609329300000|2020-12-30 11:55:00|2775.1|2769.1|2772.4|2766.4|2779.1|2773.1|2772.4|2766.4|61
1609329600000|2020-12-30 12:00:00|2772.1|2766.1|2775.9|2769.9|2776.1|2770.1|2772.1|2766.1|16
1609329900000|2020-12-30 12:05:00|2776.1|2770.1|2774.1|2768.1|2776.1|2770.1|2773.6|2767.6|16
1609330200000|2020-12-30 12:10:00|2774.4|2768.4|2774.9|2768.9|2775.6|2769.6|2774.1|2768.1|11
1609330500000|2020-12-30 12:15:00|2775.4|2769.4|2774.9|2768.9|2775.9|2769.9|2774.6|2768.6|16
1609330800000|2020-12-30 12:20:00|2774.6|2768.6|2773.4|2767.4|2774.6|2768.6|2773.4|2767.4|16
1609331100000|2020-12-30 12:25:00|2773.1|2767.1|2770.9|2764.9|2774.1|2768.1|2768.6|2762.6|71
1609331400000|2020-12-30 12:30:00|2771.1|2765.1|2770.4|2764.4|2771.6|2765.6|2767.9|2761.9|55
1609331700000|2020-12-30 12:35:00|2770.6|2764.6|2772.4|2766.4|2772.4|2766.4|2770.1|2764.1|30
1609332000000|2020-12-30 12:40:00|2772.9|2766.9|2777.1|2771.1|2777.4|2771.4|2772.9|2766.9|36
1609332300000|2020-12-30 12:45:00|2777.4|2771.4|2777.9|2771.9|2780.4|2774.4|2775.4|2769.4|52
1609332600000|2020-12-30 12:50:00|2777.6|2771.6|2775.1|2769.1|2778.4|2772.4|2773.1|2767.1|80
1609332900000|2020-12-30 12:55:00|2774.9|2768.9|2766.9|2760.9|2775.4|2769.4|2766.9|2760.9|65
1609333200000|2020-12-30 13:00:00|2766.6|2760.6|2773.1|2767.1|2775.9|2769.9|2766.6|2760.6|107
1609333500000|2020-12-30 13:05:00|2772.9|2766.9|2772.1|2766.1|2773.9|2767.9|2768.6|2762.6|69
1609333800000|2020-12-30 13:10:00|2772.9|2766.9|2773.6|2767.6|2776.6|2770.6|2771.4|2765.4|75
1609334100000|2020-12-30 13:15:00|2773.4|2767.4|2779.4|2773.4|2779.9|2773.9|2773.4|2767.4|43
1609334400000|2020-12-30 13:20:00|2779.1|2773.1|2780.6|2774.6|2780.6|2774.6|2777.6|2771.6|37
1609334700000|2020-12-30 13:25:00|2780.4|2774.4|2782.4|2776.4|2782.6|2776.6|2780.4|2774.4|35
1609335000000|2020-12-30 13:30:00|2781.9|2775.9|2780.6|2774.6|2781.9|2775.9|2778.6|2772.6|36
1609335300000|2020-12-30 13:35:00|2780.1|2774.1|2778.6|2772.6|2782.9|2776.9|2778.6|2772.6|56
1609335600000|2020-12-30 13:40:00|2778.9|2772.9|2777.4|2771.4|2779.4|2773.4|2776.6|2770.6|33
1609335900000|2020-12-30 13:45:00|2777.1|2771.1|2775.6|2769.6|2778.6|2772.6|2775.1|2769.1|64
1609336200000|2020-12-30 13:50:00|2775.1|2769.1|2773.1|2767.1|2776.4|2770.4|2772.6|2766.6|45
1609336500000|2020-12-30 13:55:00|2772.9|2766.9|2773.6|2767.6|2774.9|2768.9|2772.4|2766.4|33
1609336800000|2020-12-30 14:00:00|2773.1|2767.1|2775.4|2769.4|2775.6|2769.6|2773.1|2767.1|31
1609337100000|2020-12-30 14:05:00|2775.6|2769.6|2772.9|2766.9|2775.6|2769.6|2772.6|2766.6|35
1609337400000|2020-12-30 14:10:00|2772.6|2766.6|2770.4|2764.4|2774.1|2768.1|2768.4|2762.4|31
1609337700000|2020-12-30 14:15:00|2770.6|2764.6|2766.9|2760.9|2770.6|2764.6|2765.9|2759.9|22
1609338000000|2020-12-30 14:20:00|2766.4|2760.4|2768.4|2762.4|2769.4|2763.4|2763.4|2757.4|58
1609338300000|2020-12-30 14:25:00|2768.6|2762.6|2771.9|2765.9|2772.1|2766.1|2768.6|2762.6|79
1609338600000|2020-12-30 14:30:00|2772.1|2766.1|2773.6|2767.6|2775.1|2769.1|2771.6|2765.6|75
1609338900000|2020-12-30 14:35:00|2773.9|2767.9|2773.9|2767.9|2775.6|2769.6|2772.4|2766.4|31
1609339200000|2020-12-30 14:40:00|2774.1|2768.1|2774.1|2768.1|2775.4|2769.4|2773.1|2767.1|47
1609339500000|2020-12-30 14:45:00|2774.4|2768.4|2775.1|2769.1|2775.4|2769.4|2771.9|2765.9|39
1609339800000|2020-12-30 14:50:00|2775.4|2769.4|2775.9|2769.9|2776.1|2770.1|2773.4|2767.4|44
1609340100000|2020-12-30 14:55:00|2776.1|2770.1|2778.4|2772.4|2779.1|2773.1|2775.6|2769.6|43
1609340400000|2020-12-30 15:00:00|2778.1|2772.1|2781.1|2775.1|2782.1|2776.1|2778.1|2772.1|53
1609340700000|2020-12-30 15:05:00|2781.6|2775.6|2780.1|2774.1|2782.6|2776.6|2780.1|2774.1|30
1609341000000|2020-12-30 15:10:00|2779.9|2773.9|2777.4|2771.4|2780.4|2774.4|2776.9|2770.9|34
1609341300000|2020-12-30 15:15:00|2777.1|2771.1|2781.1|2775.1|2781.1|2775.1|2776.4|2770.4|35
1609341600000|2020-12-30 15:20:00|2781.4|2775.4|2778.6|2772.6|2781.9|2775.9|2778.4|2772.4|11
1609341900000|2020-12-30 15:25:00|2778.9|2772.9|2776.9|2770.9|2780.4|2774.4|2776.9|2770.9|36
1609342200000|2020-12-30 15:30:00|2777.1|2771.1|2777.4|2771.4|2778.1|2772.1|2776.6|2770.6|20
1609342500000|2020-12-30 15:35:00|2777.6|2771.6|2778.4|2772.4|2779.6|2773.6|2777.1|2771.1|43
1609342800000|2020-12-30 15:40:00|2778.6|2772.6|2780.9|2774.9|2782.9|2776.9|2778.6|2772.6|53
1609343100000|2020-12-30 15:45:00|2781.1|2775.1|2782.4|2776.4|2782.9|2776.9|2780.4|2774.4|45
1609343400000|2020-12-30 15:50:00|2782.6|2776.6|2784.9|2778.9|2785.6|2779.6|2782.6|2776.6|64
1609343700000|2020-12-30 15:55:00|2784.6|2778.6|2786.4|2780.4|2790.4|2784.4|2784.4|2778.4|188
1609344000000|2020-12-30 16:00:00|2786.1|2780.1|2785.6|2779.6|2786.6|2780.6|2784.9|2778.9|40
1609344300000|2020-12-30 16:05:00|2785.9|2779.9|2787.1|2781.1|2788.1|2782.1|2785.9|2779.9|37
1609344600000|2020-12-30 16:10:00|2786.6|2780.6|2785.9|2779.9|2787.9|2781.9|2785.9|2779.9|14
1609344900000|2020-12-30 16:15:00|2785.6|2779.6|2787.1|2781.1|2787.4|2781.4|2785.6|2779.6|13
1609345200000|2020-12-30 16:20:00|2787.4|2781.4|2786.9|2780.9|2787.4|2781.4|2786.6|2780.6|13
1609345500000|2020-12-30 16:25:00|2787.1|2781.1|2786.1|2780.1|2788.1|2782.1|2785.6|2779.6|31
1609345800000|2020-12-30 16:30:00|2785.9|2779.9|2787.1|2781.1|2788.4|2782.4|2785.6|2779.6|35
1609346100000|2020-12-30 16:35:00|2786.9|2780.9|2786.9|2780.9|2787.9|2781.9|2786.6|2780.6|24
1609346400000|2020-12-30 16:40:00|2787.1|2781.1|2786.9|2780.9|2788.1|2782.1|2786.6|2780.6|32
1609346700000|2020-12-30 16:45:00|2787.1|2781.1|2787.6|2781.6|2787.9|2781.9|2787.1|2781.1|14
1609347000000|2020-12-30 16:50:00|2787.9|2781.9|2786.9|2780.9|2787.9|2781.9|2786.4|2780.4|14
1609347300000|2020-12-30 16:55:00|2787.1|2781.1|2786.4|2780.4|2787.4|2781.4|2785.9|2779.9|21
1609347600000|2020-12-30 17:00:00|2786.9|2780.9|2787.4|2781.4|2787.9|2781.9|2786.9|2780.9|6
1609347900000|2020-12-30 17:05:00|2787.1|2781.1|2787.6|2781.6|2787.6|2781.6|2787.1|2781.1|7
1609348200000|2020-12-30 17:10:00|2786.9|2780.9|2787.6|2781.6|2787.6|2781.6|2786.6|2780.6|7
1609348500000|2020-12-30 17:15:00|2787.4|2781.4|2782.4|2776.4|2787.4|2781.4|2782.4|2776.4|9
1609348800000|2020-12-30 17:20:00|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|1
1609349100000|2020-12-30 17:25:00|2781.9|2775.9|2781.1|2775.1|2781.9|2775.9|2781.1|2775.1|6
1609349400000|2020-12-30 17:30:00|2780.6|2774.6|2780.1|2774.1|2780.6|2774.6|2780.1|2774.1|3
1609349700000|2020-12-30 17:35:00|2780.4|2774.4|2779.4|2773.4|2780.4|2774.4|2779.4|2773.4|4
1609350000000|2020-12-30 17:40:00|2779.6|2773.6|2779.4|2773.4|2779.9|2773.9|2779.4|2773.4|4
1609350300000|2020-12-30 17:45:00|2779.1|2773.1|2779.4|2773.4|2779.4|2773.4|2779.1|2773.1|2
1609350600000|2020-12-30 17:50:00|2779.1|2773.1|2779.4|2773.4|2779.9|2773.9|2779.1|2773.1|6
1609350900000|2020-12-30 17:55:00|2779.5|2773.5|2780.6|2774.6|2781.3|2775.3|2779.5|2773.5|13
1609376400000|2020-12-31 01:00:00|2780.1|2774.1|2778.1|2772.1|2780.4|2774.4|2777.9|2771.9|15
1609376700000|2020-12-31 01:05:00|2777.9|2771.9|2776.4|2770.4|2779.6|2773.6|2776.4|2770.4|23
1609377000000|2020-12-31 01:10:00|2776.1|2770.1|2780.4|2774.4|2780.9|2774.9|2774.1|2768.1|38
1609377300000|2020-12-31 01:15:00|2781.1|2775.1|2780.1|2774.1|2781.1|2775.1|2777.6|2771.6|32
1609377600000|2020-12-31 01:20:00|2782.1|2776.1|2783.4|2777.4|2785.4|2779.4|2782.1|2776.1|31
1609377900000|2020-12-31 01:25:00|2782.9|2776.9|2785.1|2779.1|2785.4|2779.4|2782.6|2776.6|34
1609378200000|2020-12-31 01:30:00|2784.9|2778.9|2783.9|2777.9|2784.9|2778.9|2782.1|2776.1|27
1609378500000|2020-12-31 01:35:00|2784.6|2778.6|2774.1|2768.1|2785.1|2779.1|2773.9|2767.9|65
1609378800000|2020-12-31 01:40:00|2773.9|2767.9|2774.4|2768.4|2774.6|2768.6|2768.9|2762.9|71
1609379100000|2020-12-31 01:45:00|2773.9|2767.9|2770.6|2764.6|2774.1|2768.1|2770.6|2764.6|68
1609379400000|2020-12-31 01:50:00|2770.4|2764.4|2771.6|2765.6|2771.9|2765.9|2770.4|2764.4|21
1609379700000|2020-12-31 01:55:00|2771.9|2765.9|2779.9|2773.9|2781.4|2775.4|2771.9|2765.9|83
1609380000000|2020-12-31 02:00:00|2780.1|2774.1|2783.6|2777.6|2784.1|2778.1|2780.1|2774.1|55
1609380300000|2020-12-31 02:05:00|2783.1|2777.1|2781.6|2775.6|2784.1|2778.1|2781.1|2775.1|34
1609380600000|2020-12-31 02:10:00|2781.9|2775.9|2782.1|2776.1|2783.9|2777.9|2781.6|2775.6|68
1609380900000|2020-12-31 02:15:00|2781.6|2775.6|2783.4|2777.4|2783.4|2777.4|2781.6|2775.6|4
1609381800000|2020-12-31 02:30:00|2783.6|2777.6|2784.9|2778.9|2786.9|2780.9|2782.4|2776.4|37
1609382100000|2020-12-31 02:35:00|2785.1|2779.1|2783.4|2777.4|2787.1|2781.1|2783.4|2777.4|29
1609382400000|2020-12-31 02:40:00|2782.9|2776.9|2776.4|2770.4|2782.9|2776.9|2776.4|2770.4|46
1609382700000|2020-12-31 02:45:00|2776.1|2770.1|2771.6|2765.6|2776.1|2770.1|2771.4|2765.4|50
1609383000000|2020-12-31 02:50:00|2771.4|2765.4|2768.9|2762.9|2771.6|2765.6|2768.1|2762.1|36
1609383300000|2020-12-31 02:55:00|2769.4|2763.4|2769.1|2763.1|2769.6|2763.6|2767.9|2761.9|39
1609383600000|2020-12-31 03:00:00|2769.6|2763.6|2770.1|2764.1|2771.4|2765.4|2768.1|2762.1|23
1609383900000|2020-12-31 03:05:00|2769.9|2763.9|2764.6|2758.6|2770.1|2764.1|2763.9|2757.9|41
1609384200000|2020-12-31 03:10:00|2764.9|2758.9|2761.4|2755.4|2766.9|2760.9|2761.1|2755.1|42
1609384500000|2020-12-31 03:15:00|2761.1|2755.1|2761.6|2755.6|2765.6|2759.6|2760.9|2754.9|67
1609384800000|2020-12-31 03:20:00|2761.4|2755.4|2754.1|2748.1|2761.6|2755.6|2753.6|2747.6|80
1609385100000|2020-12-31 03:25:00|2754.4|2748.4|2746.6|2740.6|2754.6|2748.6|2746.1|2740.1|115
1609385400000|2020-12-31 03:30:00|2746.9|2740.9|2742.6|2736.6|2746.9|2740.9|2742.4|2736.4|69
1609385700000|2020-12-31 03:35:00|2743.9|2737.9|2739.6|2733.6|2743.9|2737.9|2739.6|2733.6|14
1609386000000|2020-12-31 03:40:00|2739.9|2733.9|2739.4|2733.4|2740.4|2734.4|2739.4|2733.4|5
1609386300000|2020-12-31 03:45:00|2739.6|2733.6|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|3
1609386600000|2020-12-31 03:50:00|2739.9|2733.9|2739.6|2733.6|2740.4|2734.4|2739.6|2733.6|6
1609386900000|2020-12-31 03:55:00|2739.9|2733.9|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|5
1609387500000|2020-12-31 04:05:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.9|2733.9|2
1609387800000|2020-12-31 04:10:00|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.4|2733.4|3
1609388400000|2020-12-31 04:20:00|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1609388700000|2020-12-31 04:25:00|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1609389300000|2020-12-31 04:35:00|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.1|2733.1|7
1609389600000|2020-12-31 04:40:00|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1609390200000|2020-12-31 04:50:00|2739.4|2733.4|2739.9|2733.9|2739.9|2733.9|2739.4|2733.4|3
1609390500000|2020-12-31 04:55:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|3
1609390800000|2020-12-31 05:00:00|2739.6|2733.6|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|6
1609391400000|2020-12-31 05:10:00|2739.6|2733.6|2739.1|2733.1|2739.6|2733.6|2738.9|2732.9|5
1609391700000|2020-12-31 05:15:00|2739.4|2733.4|2739.9|2733.9|2739.9|2733.9|2739.1|2733.1|21
1609392600000|2020-12-31 05:30:00|2739.6|2733.6|2740.6|2734.6|2741.1|2735.1|2737.9|2731.9|105
1609392900000|2020-12-31 05:35:00|2740.9|2734.9|2741.6|2735.6|2745.1|2739.1|2740.9|2734.9|55
1609393200000|2020-12-31 05:40:00|2740.9|2734.9|2742.6|2736.6|2743.1|2737.1|2740.4|2734.4|38
1609393500000|2020-12-31 05:45:00|2742.9|2736.9|2743.4|2737.4|2744.6|2738.6|2740.9|2734.9|55
1609393800000|2020-12-31 05:50:00|2742.6|2736.6|2740.6|2734.6|2745.1|2739.1|2740.4|2734.4|47
1609394100000|2020-12-31 05:55:00|2740.4|2734.4|2738.4|2732.4|2740.4|2734.4|2736.9|2730.9|64
1609394400000|2020-12-31 06:00:00|2738.6|2732.6|2735.1|2729.1|2738.6|2732.6|2734.4|2728.4|39
1609394700000|2020-12-31 06:05:00|2735.4|2729.4|2735.1|2729.1|2736.6|2730.6|2734.6|2728.6|31
1609395000000|2020-12-31 06:10:00|2734.9|2728.9|2736.6|2730.6|2736.9|2730.9|2731.4|2725.4|73
1609395300000|2020-12-31 06:15:00|2736.4|2730.4|2733.6|2727.6|2736.4|2730.4|2732.9|2726.9|50
1609395600000|2020-12-31 06:20:00|2734.1|2728.1|2733.4|2727.4|2734.9|2728.9|2733.1|2727.1|19
1609395900000|2020-12-31 06:25:00|2733.6|2727.6|2734.6|2728.6|2735.1|2729.1|2732.9|2726.9|50
1609396200000|2020-12-31 06:30:00|2734.1|2728.1|2734.9|2728.9|2734.9|2728.9|2732.6|2726.6|28
1609396500000|2020-12-31 06:35:00|2735.9|2729.9|2735.4|2729.4|2735.9|2729.9|2734.9|2728.9|11
1609396800000|2020-12-31 06:40:00|2735.6|2729.6|2733.9|2727.9|2737.9|2731.9|2733.9|2727.9|25
1609397100000|2020-12-31 06:45:00|2734.1|2728.1|2734.4|2728.4|2734.9|2728.9|2733.4|2727.4|17
1609397400000|2020-12-31 06:50:00|2734.9|2728.9|2735.9|2729.9|2735.9|2729.9|2734.1|2728.1|8
1609397700000|2020-12-31 06:55:00|2736.1|2730.1|2737.1|2731.1|2738.4|2732.4|2736.1|2730.1|25
1609398000000|2020-12-31 07:00:00|2736.9|2730.9|2737.9|2731.9|2738.6|2732.6|2734.4|2728.4|19
1609398300000|2020-12-31 07:05:00|2737.4|2731.4|2736.6|2730.6|2737.4|2731.4|2734.4|2728.4|13
1609398600000|2020-12-31 07:10:00|2736.1|2730.1|2735.9|2729.9|2736.4|2730.4|2735.6|2729.6|7
1609398900000|2020-12-31 07:15:00|2735.6|2729.6|2731.4|2725.4|2735.6|2729.6|2731.4|2725.4|23
1609399200000|2020-12-31 07:20:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2729.9|2723.9|16
1609399500000|2020-12-31 07:25:00|2731.9|2725.9|2730.9|2724.9|2733.4|2727.4|2730.9|2724.9|11
1609399800000|2020-12-31 07:30:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|3
1609400100000|2020-12-31 07:35:00|2731.9|2725.9|2732.1|2726.1|2732.4|2726.4|2731.9|2725.9|4
1609400400000|2020-12-31 07:40:00|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1609400700000|2020-12-31 07:45:00|2732.4|2726.4|2734.4|2728.4|2734.4|2728.4|2732.4|2726.4|7
1609401000000|2020-12-31 07:50:00|2734.9|2728.9|2737.4|2731.4|2738.4|2732.4|2733.4|2727.4|22
1609401300000|2020-12-31 07:55:00|2736.6|2730.6|2738.9|2732.9|2739.6|2733.6|2735.4|2729.4|35
1609401600000|2020-12-31 08:00:00|2739.6|2733.6|2738.9|2732.9|2740.9|2734.9|2736.1|2730.1|40
1609401900000|2020-12-31 08:05:00|2738.6|2732.6|2741.4|2735.4|2744.1|2738.1|2738.6|2732.6|40
1609402200000|2020-12-31 08:10:00|2741.1|2735.1|2740.4|2734.4|2742.6|2736.6|2739.4|2733.4|24
1609402500000|2020-12-31 08:15:00|2740.6|2734.6|2738.4|2732.4|2741.9|2735.9|2737.1|2731.1|50
1609402800000|2020-12-31 08:20:00|2738.6|2732.6|2737.9|2731.9|2739.9|2733.9|2736.6|2730.6|21
1609403100000|2020-12-31 08:25:00|2738.1|2732.1|2739.1|2733.1|2739.4|2733.4|2738.1|2732.1|7
1609403400000|2020-12-31 08:30:00|2740.1|2734.1|2741.1|2735.1|2741.4|2735.4|2740.1|2734.1|4
1609403700000|2020-12-31 08:35:00|2741.6|2735.6|2739.6|2733.6|2743.6|2737.6|2737.9|2731.9|21
1609404000000|2020-12-31 08:40:00|2740.6|2734.6|2739.1|2733.1|2742.1|2736.1|2739.1|2733.1|20
1609404300000|2020-12-31 08:45:00|2738.9|2732.9|2740.9|2734.9|2740.9|2734.9|2737.1|2731.1|36
1609404600000|2020-12-31 08:50:00|2741.1|2735.1|2739.4|2733.4|2742.1|2736.1|2738.9|2732.9|19
1609404900000|2020-12-31 08:55:00|2739.1|2733.1|2741.9|2735.9|2743.6|2737.6|2737.9|2731.9|18
1609405200000|2020-12-31 09:00:00|2742.1|2736.1|2740.9|2734.9|2742.6|2736.6|2738.9|2732.9|19
1609405500000|2020-12-31 09:05:00|2741.1|2735.1|2743.9|2737.9|2744.6|2738.6|2741.1|2735.1|19
1609405800000|2020-12-31 09:10:00|2743.4|2737.4|2740.4|2734.4|2743.4|2737.4|2739.4|2733.4|17
1609406100000|2020-12-31 09:15:00|2740.1|2734.1|2739.9|2733.9|2742.9|2736.9|2739.4|2733.4|28
1609406400000|2020-12-31 09:20:00|2739.6|2733.6|2738.1|2732.1|2741.1|2735.1|2737.4|2731.4|28
1609406700000|2020-12-31 09:25:00|2737.9|2731.9|2739.1|2733.1|2739.4|2733.4|2737.9|2731.9|10
1609407000000|2020-12-31 09:30:00|2738.9|2732.9|2738.9|2732.9|2741.1|2735.1|2738.1|2732.1|26
1609407300000|2020-12-31 09:35:00|2739.1|2733.1|2741.4|2735.4|2743.4|2737.4|2739.1|2733.1|26
1609407600000|2020-12-31 09:40:00|2741.6|2735.6|2748.1|2742.1|2748.4|2742.4|2741.6|2735.6|48
1609407900000|2020-12-31 09:45:00|2747.6|2741.6|2744.6|2738.6|2748.4|2742.4|2744.4|2738.4|18
1609408200000|2020-12-31 09:50:00|2744.9|2738.9|2746.9|2740.9|2746.9|2740.9|2744.4|2738.4|28
1609408500000|2020-12-31 09:55:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2744.9|2738.9|25
1609408800000|2020-12-31 10:00:00|2746.9|2740.9|2745.1|2739.1|2747.6|2741.6|2744.9|2738.9|26
1609409100000|2020-12-31 10:05:00|2744.9|2738.9|2746.1|2740.1|2746.6|2740.6|2744.9|2738.9|12
1609409400000|2020-12-31 10:10:00|2746.4|2740.4|2744.9|2738.9|2746.6|2740.6|2744.9|2738.9|14
1609409700000|2020-12-31 10:15:00|2744.6|2738.6|2744.6|2738.6|2744.9|2738.9|2743.9|2737.9|15
1609410000000|2020-12-31 10:20:00|2744.9|2738.9|2745.9|2739.9|2746.6|2740.6|2744.9|2738.9|15
1609410300000|2020-12-31 10:25:00|2746.1|2740.1|2746.1|2740.1|2747.9|2741.9|2746.1|2740.1|20
1609410600000|2020-12-31 10:30:00|2745.6|2739.6|2745.1|2739.1|2747.4|2741.4|2745.1|2739.1|10
1609410900000|2020-12-31 10:35:00|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.1|2739.1|4
1609411200000|2020-12-31 10:40:00|2746.1|2740.1|2745.6|2739.6|2746.1|2740.1|2744.4|2738.4|9
1609411500000|2020-12-31 10:45:00|2745.4|2739.4|2745.1|2739.1|2745.6|2739.6|2745.1|2739.1|5
1609411800000|2020-12-31 10:50:00|2744.9|2738.9|2744.4|2738.4|2745.4|2739.4|2744.4|2738.4|13
1609412100000|2020-12-31 10:55:00|2744.6|2738.6|2745.4|2739.4|2745.4|2739.4|2744.6|2738.6|9
1609412400000|2020-12-31 11:00:00|2745.1|2739.1|2743.6|2737.6|2745.1|2739.1|2743.6|2737.6|12
1609412700000|2020-12-31 11:05:00|2743.9|2737.9|2745.9|2739.9|2747.6|2741.6|2743.9|2737.9|21
1609413000000|2020-12-31 11:10:00|2746.1|2740.1|2746.9|2740.9|2746.9|2740.9|2745.9|2739.9|8
1609413300000|2020-12-31 11:15:00|2747.1|2741.1|2746.4|2740.4|2748.1|2742.1|2745.9|2739.9|15
1609413600000|2020-12-31 11:20:00|2746.6|2740.6|2746.4|2740.4|2747.1|2741.1|2745.6|2739.6|20
1609413900000|2020-12-31 11:25:00|2746.6|2740.6|2746.6|2740.6|2746.9|2740.9|2745.9|2739.9|8
1609414200000|2020-12-31 11:30:00|2747.9|2741.9|2748.6|2742.6|2748.9|2742.9|2747.9|2741.9|17
1609414500000|2020-12-31 11:35:00|2748.9|2742.9|2749.6|2743.6|2751.1|2745.1|2748.9|2742.9|17
1609414800000|2020-12-31 11:40:00|2749.9|2743.9|2749.9|2743.9|2750.1|2744.1|2749.1|2743.1|10
1609415100000|2020-12-31 11:45:00|2749.4|2743.4|2744.6|2738.6|2749.6|2743.6|2743.9|2737.9|38
1609415400000|2020-12-31 11:50:00|2744.9|2738.9|2748.1|2742.1|2748.4|2742.4|2744.6|2738.6|20
1609415700000|2020-12-31 11:55:00|2747.9|2741.9|2747.4|2741.4|2748.4|2742.4|2747.4|2741.4|27
1609416000000|2020-12-31 12:00:00|2747.6|2741.6|2748.9|2742.9|2749.9|2743.9|2747.6|2741.6|17
1609416300000|2020-12-31 12:05:00|2748.6|2742.6|2749.9|2743.9|2750.1|2744.1|2748.4|2742.4|17
1609416600000|2020-12-31 12:10:00|2750.1|2744.1|2746.6|2740.6|2750.4|2744.4|2746.6|2740.6|19
1609416900000|2020-12-31 12:15:00|2746.1|2740.1|2747.4|2741.4|2748.4|2742.4|2745.6|2739.6|25
1609417200000|2020-12-31 12:20:00|2747.6|2741.6|2749.9|2743.9|2750.4|2744.4|2747.6|2741.6|16
1609417500000|2020-12-31 12:25:00|2749.6|2743.6|2748.9|2742.9|2749.9|2743.9|2748.4|2742.4|15
1609417800000|2020-12-31 12:30:00|2749.1|2743.1|2750.6|2744.6|2750.6|2744.6|2745.9|2739.9|39
1609418100000|2020-12-31 12:35:00|2750.9|2744.9|2749.9|2743.9|2752.4|2746.4|2749.9|2743.9|20
1609418400000|2020-12-31 12:40:00|2750.1|2744.1|2742.4|2736.4|2750.1|2744.1|2741.9|2735.9|25
1609418700000|2020-12-31 12:45:00|2742.6|2736.6|2741.6|2735.6|2742.9|2736.9|2739.9|2733.9|19
1609419000000|2020-12-31 12:50:00|2741.1|2735.1|2752.1|2746.1|2752.1|2746.1|2740.1|2734.1|114
1609419300000|2020-12-31 12:55:00|2751.9|2745.9|2750.9|2744.9|2752.6|2746.6|2749.1|2743.1|53
1609419600000|2020-12-31 13:00:00|2751.1|2745.1|2745.9|2739.9|2751.6|2745.6|2745.6|2739.6|28
1609419900000|2020-12-31 13:05:00|2745.6|2739.6|2749.6|2743.6|2749.6|2743.6|2745.6|2739.6|8
1609420200000|2020-12-31 13:10:00|2749.9|2743.9|2750.6|2744.6|2750.6|2744.6|2749.9|2743.9|6
1609420500000|2020-12-31 13:15:00|2750.9|2744.9|2752.6|2746.6|2752.6|2746.6|2750.9|2744.9|4
1609420800000|2020-12-31 13:20:00|2752.4|2746.4|2748.6|2742.6|2752.6|2746.6|2748.6|2742.6|20
1609421100000|2020-12-31 13:25:00|2748.9|2742.9|2748.1|2742.1|2749.6|2743.6|2747.4|2741.4|24
1609421400000|2020-12-31 13:30:00|2748.4|2742.4|2747.4|2741.4|2749.4|2743.4|2747.1|2741.1|21
1609421700000|2020-12-31 13:35:00|2747.6|2741.6|2754.4|2748.4|2755.6|2749.6|2747.6|2741.6|61
1609422000000|2020-12-31 13:40:00|2754.9|2748.9|2755.1|2749.1|2755.6|2749.6|2753.1|2747.1|18
1609422300000|2020-12-31 13:45:00|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.4|2748.4|8
1609422600000|2020-12-31 13:50:00|2755.4|2749.4|2755.4|2749.4|2756.4|2750.4|2754.6|2748.6|15
1609422900000|2020-12-31 13:55:00|2755.6|2749.6|2756.1|2750.1|2758.6|2752.6|2755.6|2749.6|18
1609423200000|2020-12-31 14:00:00|2756.4|2750.4|2756.9|2750.9|2757.4|2751.4|2754.6|2748.6|21
1609423500000|2020-12-31 14:05:00|2756.4|2750.4|2757.6|2751.6|2758.1|2752.1|2756.4|2750.4|24
1609423800000|2020-12-31 14:10:00|2758.4|2752.4|2758.9|2752.9|2760.4|2754.4|2758.1|2752.1|22
1609424100000|2020-12-31 14:15:00|2758.6|2752.6|2759.1|2753.1|2760.4|2754.4|2757.9|2751.9|29
1609424400000|2020-12-31 14:20:00|2758.9|2752.9|2754.6|2748.6|2758.9|2752.9|2754.6|2748.6|8
1609424700000|2020-12-31 14:25:00|2754.9|2748.9|2752.1|2746.1|2755.1|2749.1|2751.9|2745.9|14
1609425000000|2020-12-31 14:30:00|2751.9|2745.9|2754.1|2748.1|2754.1|2748.1|2751.9|2745.9|7
1609425300000|2020-12-31 14:35:00|2755.1|2749.1|2755.9|2749.9|2756.1|2750.1|2755.1|2749.1|6
1609425600000|2020-12-31 14:40:00|2755.6|2749.6|2756.1|2750.1|2757.1|2751.1|2755.4|2749.4|19
1609425900000|2020-12-31 14:45:00|2755.9|2749.9|2751.6|2745.6|2756.4|2750.4|2751.1|2745.1|22
1609426500000|2020-12-31 14:55:00|2751.9|2745.9|2754.4|2748.4|2755.6|2749.6|2751.9|2745.9|12
1609426800000|2020-12-31 15:00:00|2753.9|2747.9|2758.6|2752.6|2758.6|2752.6|2752.9|2746.9|17
1609427100000|2020-12-31 15:05:00|2758.9|2752.9|2758.4|2752.4|2758.9|2752.9|2757.6|2751.6|7
1609427400000|2020-12-31 15:10:00|2758.9|2752.9|2758.1|2752.1|2758.9|2752.9|2758.1|2752.1|3
1609427700000|2020-12-31 15:15:00|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2753.4|2747.4|13
1609428000000|2020-12-31 15:20:00|2757.1|2751.1|2757.6|2751.6|2757.9|2751.9|2757.1|2751.1|7
1609428300000|2020-12-31 15:25:00|2757.4|2751.4|2759.4|2753.4|2759.4|2753.4|2755.6|2749.6|13
1609428600000|2020-12-31 15:30:00|2759.6|2753.6|2757.9|2751.9|2759.9|2753.9|2757.9|2751.9|14
1609428900000|2020-12-31 15:35:00|2758.1|2752.1|2754.1|2748.1|2758.1|2752.1|2754.1|2748.1|15
1609429200000|2020-12-31 15:40:00|2754.9|2748.9|2756.1|2750.1|2756.1|2750.1|2754.9|2748.9|5
1609429500000|2020-12-31 15:45:00|2755.9|2749.9|2755.4|2749.4|2755.9|2749.9|2755.4|2749.4|5
1609429800000|2020-12-31 15:50:00|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|1
1609430100000|2020-12-31 15:55:00|2754.6|2748.6|2750.6|2744.6|2754.9|2748.9|2750.6|2744.6|11
1609430400000|2020-12-31 16:00:00|2750.9|2744.9|2750.6|2744.6|2750.9|2744.9|2750.4|2744.4|4
1609430700000|2020-12-31 16:05:00|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|1
1609431000000|2020-12-31 16:10:00|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|1
1609431300000|2020-12-31 16:15:00|2751.4|2745.4|2750.1|2744.1|2751.4|2745.4|2750.1|2744.1|8
1609431600000|2020-12-31 16:20:00|2749.9|2743.9|2748.9|2742.9|2749.9|2743.9|2748.9|2742.9|3
1609431900000|2020-12-31 16:25:00|2746.9|2740.9|2746.6|2740.6|2747.1|2741.1|2746.1|2740.1|10
1609432200000|2020-12-31 16:30:00|2746.9|2740.9|2747.1|2741.1|2747.1|2741.1|2746.9|2740.9|2
1609432500000|2020-12-31 16:35:00|2747.9|2741.9|2747.6|2741.6|2748.1|2742.1|2747.6|2741.6|3
1609433100000|2020-12-31 16:45:00|2746.9|2740.9|2746.4|2740.4|2746.9|2740.9|2746.4|2740.4|4
1609433400000|2020-12-31 16:50:00|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|4
1609433700000|2020-12-31 16:55:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2746.4|2740.4|5
1609434000000|2020-12-31 17:00:00|2746.4|2740.4|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|3
1609434300000|2020-12-31 17:05:00|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|5
1609434600000|2020-12-31 17:10:00|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|6
1609434900000|2020-12-31 17:15:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2746.4|2740.4|5
1609435200000|2020-12-31 17:20:00|2746.4|2740.4|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|4
1609436400000|2020-12-31 17:40:00|2747.4|2741.4|2746.6|2740.6|2747.4|2741.4|2746.6|2740.6|3
1609436700000|2020-12-31 17:45:00|2746.9|2740.9|2747.1|2741.1|2747.6|2741.6|2746.6|2740.6|16
1609437000000|2020-12-31 17:50:00|2747.9|2741.9|2749.6|2743.6|2752.6|2746.6|2747.9|2741.9|19
1609437300000|2020-12-31 17:55:00|2749.9|2743.9|2750.5|2744.5|2750.8|2744.8|2749.9|2743.9|6
1609722000000|2021-01-04 01:00:00|2756.8|2745.5|2776.6|2770.6|2781.6|2775.6|2756.8|2745.5|53
1609722300000|2021-01-04 01:05:00|2776.9|2770.9|2777.5|2771.5|2781.1|2775.1|2776.1|2770.1|90
1609722600000|2021-01-04 01:10:00|2777.1|2771.1|2771.4|2765.4|2777.4|2771.4|2768.9|2762.9|118
1609722900000|2021-01-04 01:15:00|2772.4|2766.4|2770.4|2764.4|2774.4|2768.4|2767.4|2761.4|188
1609723200000|2021-01-04 01:20:00|2771.6|2765.6|2769.1|2763.1|2772.6|2766.6|2765.4|2759.4|147
1609723500000|2021-01-04 01:25:00|2769.6|2763.6|2770.1|2764.1|2771.4|2765.4|2768.1|2762.1|34
1609723800000|2021-01-04 01:30:00|2770.6|2764.6|2765.9|2759.9|2772.9|2766.9|2765.9|2759.9|58
1609724100000|2021-01-04 01:35:00|2765.6|2759.6|2767.4|2761.4|2767.4|2761.4|2763.4|2757.4|68
1609724400000|2021-01-04 01:40:00|2767.1|2761.1|2775.9|2769.9|2775.9|2769.9|2767.1|2761.1|57
1609724700000|2021-01-04 01:45:00|2776.1|2770.1|2776.6|2770.6|2776.9|2770.9|2774.4|2768.4|46
1609725000000|2021-01-04 01:50:00|2775.4|2769.4|2776.4|2770.4|2776.4|2770.4|2774.9|2768.9|13
1609725300000|2021-01-04 01:55:00|2775.9|2769.9|2776.6|2770.6|2778.1|2772.1|2775.6|2769.6|25
1609725600000|2021-01-04 02:00:00|2776.1|2770.1|2774.4|2768.4|2776.1|2770.1|2774.4|2768.4|7
1609725900000|2021-01-04 02:05:00|2773.6|2767.6|2775.4|2769.4|2776.4|2770.4|2773.4|2767.4|58
1609726200000|2021-01-04 02:10:00|2776.1|2770.1|2771.6|2765.6|2776.6|2770.6|2770.9|2764.9|112
1609726500000|2021-01-04 02:15:00|2771.1|2765.1|2773.1|2767.1|2773.4|2767.4|2769.9|2763.9|13
1609727100000|2021-01-04 02:25:00|2773.4|2767.4|2773.4|2767.4|2773.6|2767.6|2773.4|2767.4|3
1609727400000|2021-01-04 02:30:00|2773.6|2767.6|2776.1|2770.1|2776.6|2770.6|2773.6|2767.6|59
1609727700000|2021-01-04 02:35:00|2775.4|2769.4|2775.4|2769.4|2777.9|2771.9|2775.1|2769.1|111
1609728000000|2021-01-04 02:40:00|2775.6|2769.6|2777.6|2771.6|2777.6|2771.6|2775.6|2769.6|25
1609728300000|2021-01-04 02:45:00|2777.4|2771.4|2780.1|2774.1|2780.1|2774.1|2777.4|2771.4|47
1609728600000|2021-01-04 02:50:00|2780.4|2774.4|2781.4|2775.4|2781.4|2775.4|2779.9|2773.9|22
1609728900000|2021-01-04 02:55:00|2781.6|2775.6|2781.9|2775.9|2782.1|2776.1|2780.1|2774.1|27
1609729200000|2021-01-04 03:00:00|2781.6|2775.6|2781.6|2775.6|2782.4|2776.4|2781.1|2775.1|14
1609729500000|2021-01-04 03:05:00|2781.4|2775.4|2783.6|2777.6|2785.6|2779.6|2781.4|2775.4|41
1609729800000|2021-01-04 03:10:00|2783.4|2777.4|2783.1|2777.1|2786.1|2780.1|2782.4|2776.4|49
1609730100000|2021-01-04 03:15:00|2783.4|2777.4|2784.6|2778.6|2785.9|2779.9|2781.6|2775.6|104
1609730400000|2021-01-04 03:20:00|2784.4|2778.4|2784.1|2778.1|2786.9|2780.9|2784.1|2778.1|74
1609730700000|2021-01-04 03:25:00|2783.9|2777.9|2786.9|2780.9|2787.1|2781.1|2783.6|2777.6|24
1609731000000|2021-01-04 03:30:00|2786.6|2780.6|2785.4|2779.4|2786.6|2780.6|2784.9|2778.9|15
1609731300000|2021-01-04 03:35:00|2785.6|2779.6|2786.1|2780.1|2786.9|2780.9|2785.6|2779.6|22
1609731600000|2021-01-04 03:40:00|2786.4|2780.4|2786.1|2780.1|2786.6|2780.6|2786.1|2780.1|11
1609731900000|2021-01-04 03:45:00|2785.9|2779.9|2785.9|2779.9|2785.9|2779.9|2785.9|2779.9|1
1609732200000|2021-01-04 03:50:00|2785.6|2779.6|2784.6|2778.6|2785.6|2779.6|2784.6|2778.6|7
1609732800000|2021-01-04 04:00:00|2784.9|2778.9|2785.1|2779.1|2785.1|2779.1|2784.9|2778.9|6
1609733100000|2021-01-04 04:05:00|2784.9|2778.9|2784.6|2778.6|2784.9|2778.9|2784.6|2778.6|2
1609733400000|2021-01-04 04:10:00|2784.9|2778.9|2784.1|2778.1|2784.9|2778.9|2784.1|2778.1|3
1609733700000|2021-01-04 04:15:00|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|1
1609734000000|2021-01-04 04:20:00|2783.4|2777.4|2782.6|2776.6|2783.4|2777.4|2782.6|2776.6|3
1609734300000|2021-01-04 04:25:00|2783.4|2777.4|2782.6|2776.6|2784.1|2778.1|2782.6|2776.6|5
1609734600000|2021-01-04 04:30:00|2782.4|2776.4|2782.4|2776.4|2782.9|2776.9|2781.9|2775.9|8
1609734900000|2021-01-04 04:35:00|2782.6|2776.6|2783.4|2777.4|2783.6|2777.6|2782.6|2776.6|11
1609735200000|2021-01-04 04:40:00|2783.1|2777.1|2782.4|2776.4|2783.1|2777.1|2782.4|2776.4|3
1609736100000|2021-01-04 04:55:00|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|1
1609736400000|2021-01-04 05:00:00|2782.4|2776.4|2783.1|2777.1|2783.1|2777.1|2782.4|2776.4|2
1609737300000|2021-01-04 05:15:00|2782.6|2776.6|2782.4|2776.4|2782.6|2776.6|2781.6|2775.6|7
1609737600000|2021-01-04 05:20:00|2782.6|2776.6|2782.1|2776.1|2782.6|2776.6|2781.9|2775.9|7
1609737900000|2021-01-04 05:25:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.6|2775.6|3
1609738200000|2021-01-04 05:30:00|2781.6|2775.6|2782.1|2776.1|2784.4|2778.4|2780.6|2774.6|57
1609738500000|2021-01-04 05:35:00|2781.9|2775.9|2783.6|2777.6|2784.4|2778.4|2780.6|2774.6|32
1609738800000|2021-01-04 05:40:00|2783.9|2777.9|2783.1|2777.1|2786.1|2780.1|2782.9|2776.9|41
1609739100000|2021-01-04 05:45:00|2782.6|2776.6|2783.4|2777.4|2784.1|2778.1|2781.4|2775.4|35
1609739400000|2021-01-04 05:50:00|2783.1|2777.1|2784.9|2778.9|2785.4|2779.4|2782.4|2776.4|58
1609739700000|2021-01-04 05:55:00|2784.6|2778.6|2787.4|2781.4|2787.6|2781.6|2784.4|2778.4|84
1609740000000|2021-01-04 06:00:00|2787.1|2781.1|2788.9|2782.9|2788.9|2782.9|2787.1|2781.1|34
1609740300000|2021-01-04 06:05:00|2789.4|2783.4|2790.9|2784.9|2791.6|2785.6|2788.6|2782.6|60
1609740600000|2021-01-04 06:10:00|2791.1|2785.1|2790.4|2784.4|2791.1|2785.1|2788.4|2782.4|46
1609740900000|2021-01-04 06:15:00|2790.6|2784.6|2791.6|2785.6|2791.9|2785.9|2788.9|2782.9|72
1609741200000|2021-01-04 06:20:00|2791.1|2785.1|2790.1|2784.1|2791.4|2785.4|2788.9|2782.9|59
1609741500000|2021-01-04 06:25:00|2790.4|2784.4|2789.4|2783.4|2791.1|2785.1|2789.1|2783.1|28
1609741800000|2021-01-04 06:30:00|2789.6|2783.6|2786.6|2780.6|2791.4|2785.4|2786.6|2780.6|39
1609742100000|2021-01-04 06:35:00|2786.4|2780.4|2783.1|2777.1|2786.6|2780.6|2783.1|2777.1|59
1609742400000|2021-01-04 06:40:00|2783.6|2777.6|2785.9|2779.9|2787.1|2781.1|2783.1|2777.1|60
1609742700000|2021-01-04 06:45:00|2785.6|2779.6|2781.1|2775.1|2785.6|2779.6|2780.9|2774.9|75
1609743000000|2021-01-04 06:50:00|2780.6|2774.6|2782.6|2776.6|2783.1|2777.1|2778.6|2772.6|31
1609743300000|2021-01-04 06:55:00|2782.4|2776.4|2781.9|2775.9|2782.9|2776.9|2780.9|2774.9|12
1609743600000|2021-01-04 07:00:00|2782.1|2776.1|2782.9|2776.9|2782.9|2776.9|2782.1|2776.1|4
1609743900000|2021-01-04 07:05:00|2783.6|2777.6|2785.1|2779.1|2786.1|2780.1|2783.1|2777.1|18
1609744500000|2021-01-04 07:15:00|2785.4|2779.4|2785.9|2779.9|2785.9|2779.9|2785.4|2779.4|3
1609744800000|2021-01-04 07:20:00|2785.6|2779.6|2782.4|2776.4|2785.6|2779.6|2781.6|2775.6|15
1609745100000|2021-01-04 07:25:00|2782.1|2776.1|2780.6|2774.6|2782.1|2776.1|2780.6|2774.6|7
1609745400000|2021-01-04 07:30:00|2780.9|2774.9|2780.6|2774.6|2780.9|2774.9|2780.1|2774.1|8
1609745700000|2021-01-04 07:35:00|2780.5|2774.5|2780.3|2774.3|2781|2775|2780.3|2774.3|12
1609746000000|2021-01-04 07:40:00|2781.3|2775.3|2782.5|2776.5|2784.6|2778.6|2781.3|2775.3|15
1609746300000|2021-01-04 07:45:00|2782.8|2776.8|2782.8|2776.8|2783.3|2777.3|2782.8|2776.8|5
1609746600000|2021-01-04 07:50:00|2782.6|2776.6|2782.6|2776.6|2782.6|2776.6|2782.6|2776.6|1
1609746900000|2021-01-04 07:55:00|2782.8|2776.8|2787.3|2781.3|2787.3|2781.3|2782.8|2776.8|29
1609747200000|2021-01-04 08:00:00|2787|2781|2796.3|2790.3|2796.6|2790.6|2787|2781|89
1609747500000|2021-01-04 08:05:00|2796.4|2790.4|2793.9|2787.9|2799.8|2793.8|2793.9|2787.9|45
1609747800000|2021-01-04 08:10:00|2794.1|2788.1|2789.3|2783.3|2794.6|2788.6|2789.3|2783.3|66
1609748100000|2021-01-04 08:15:00|2789.5|2783.5|2793.3|2787.3|2793.5|2787.5|2789.5|2783.5|43
1609748400000|2021-01-04 08:20:00|2793.5|2787.5|2787|2781|2793.8|2787.8|2787|2781|30
1609748700000|2021-01-04 08:25:00|2787.3|2781.3|2787.5|2781.5|2787.8|2781.8|2785.3|2779.3|31
1609749000000|2021-01-04 08:30:00|2787.3|2781.3|2785.8|2779.8|2788.5|2782.5|2781.6|2775.6|83
1609749300000|2021-01-04 08:35:00|2786.3|2780.3|2789.8|2783.8|2789.9|2783.9|2785.4|2779.4|72
1609749600000|2021-01-04 08:40:00|2789.5|2783.5|2789|2783|2790.4|2784.4|2788.1|2782.1|59
1609749900000|2021-01-04 08:45:00|2789.5|2783.5|2794.3|2788.3|2794.3|2788.3|2789.5|2783.5|64
1609750200000|2021-01-04 08:50:00|2794.4|2788.4|2795.3|2789.3|2796|2790|2793.5|2787.5|50
1609750500000|2021-01-04 08:55:00|2795.5|2789.5|2797|2791|2797.5|2791.5|2793.5|2787.5|48
1609750800000|2021-01-04 09:00:00|2796.8|2790.8|2799.5|2793.5|2800.3|2794.3|2794.9|2788.9|65
1609751100000|2021-01-04 09:05:00|2799.8|2793.8|2798.8|2792.8|2800.8|2794.8|2797.3|2791.3|33
1609751400000|2021-01-04 09:10:00|2798.9|2792.9|2798.3|2792.3|2800|2794|2798|2792|34
1609751700000|2021-01-04 09:15:00|2797.8|2791.8|2796|2790|2799.3|2793.3|2796|2790|42
1609752000000|2021-01-04 09:20:00|2795.9|2789.9|2793.8|2787.8|2796.5|2790.5|2791.8|2785.8|38
1609752300000|2021-01-04 09:25:00|2793.9|2787.9|2794.5|2788.5|2795.3|2789.3|2793.6|2787.6|30
1609752600000|2021-01-04 09:30:00|2794.8|2788.8|2796|2790|2796.5|2790.5|2793.6|2787.6|23
1609752900000|2021-01-04 09:35:00|2795.5|2789.5|2793.3|2787.3|2795.8|2789.8|2793.3|2787.3|29
1609753200000|2021-01-04 09:40:00|2793|2787|2792|2786|2793|2787|2791.5|2785.5|20
1609753500000|2021-01-04 09:45:00|2791.8|2785.8|2793|2787|2793.5|2787.5|2791.5|2785.5|13
1609753800000|2021-01-04 09:50:00|2793.1|2787.1|2792.4|2786.4|2795.3|2789.3|2792.4|2786.4|24
1609754100000|2021-01-04 09:55:00|2792.5|2786.5|2795|2789|2795.5|2789.5|2792.5|2786.5|27
1609754400000|2021-01-04 10:00:00|2795.3|2789.3|2793|2787|2795.3|2789.3|2793|2787|15
1609754700000|2021-01-04 10:05:00|2793.3|2787.3|2795.8|2789.8|2795.8|2789.8|2792.4|2786.4|37
1609755000000|2021-01-04 10:10:00|2795.5|2789.5|2798.5|2792.5|2799|2793|2795|2789|22
1609755300000|2021-01-04 10:15:00|2798.8|2792.8|2799|2793|2799.8|2793.8|2796.6|2790.6|30
1609755600000|2021-01-04 10:20:00|2799.3|2793.3|2800|2794|2800|2794|2798.3|2792.3|27
1609755900000|2021-01-04 10:25:00|2800.3|2794.3|2799.9|2793.9|2800.3|2794.3|2797.6|2791.6|35
1609756200000|2021-01-04 10:30:00|2800.1|2794.1|2799.9|2793.9|2800.3|2794.3|2798.9|2792.9|25
1609756500000|2021-01-04 10:35:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2798.9|2792.9|17
1609756800000|2021-01-04 10:40:00|2799.9|2793.9|2799.4|2793.4|2800.3|2794.3|2798.9|2792.9|14
1609757100000|2021-01-04 10:45:00|2799.6|2793.6|2798.3|2792.3|2799.6|2793.6|2797.9|2791.9|24
1609757400000|2021-01-04 10:50:00|2798.4|2792.4|2801|2795|2801.4|2795.4|2798.4|2792.4|16
1609757700000|2021-01-04 10:55:00|2801.3|2795.3|2801|2795|2801.4|2795.4|2800.4|2794.4|15
1609758000000|2021-01-04 11:00:00|2801.3|2795.3|2800|2794|2801.8|2795.8|2799.5|2793.5|30
1609758300000|2021-01-04 11:05:00|2800.5|2794.5|2802.9|2796.9|2803.1|2797.1|2800.3|2794.3|18
1609758600000|2021-01-04 11:10:00|2803.1|2797.1|2802.5|2796.5|2803.1|2797.1|2801.5|2795.5|20
1609758900000|2021-01-04 11:15:00|2802.3|2796.3|2804|2798|2805.3|2799.3|2801.3|2795.3|32
1609759200000|2021-01-04 11:20:00|2803.8|2797.8|2804.3|2798.3|2804.8|2798.8|2803.3|2797.3|15
1609759500000|2021-01-04 11:25:00|2804|2798|2804|2798|2804.8|2798.8|2803|2797|20
1609759800000|2021-01-04 11:30:00|2804.3|2798.3|2806.6|2800.6|2807.1|2801.1|2804.3|2798.3|19
1609760100000|2021-01-04 11:35:00|2806.4|2800.4|2806.4|2800.4|2806.6|2800.6|2805.4|2799.4|22
1609760400000|2021-01-04 11:40:00|2806.6|2800.6|2806.1|2800.1|2806.9|2800.9|2805.4|2799.4|12
1609760700000|2021-01-04 11:45:00|2806.3|2800.3|2806.9|2800.9|2807.1|2801.1|2805.6|2799.6|12
1609761000000|2021-01-04 11:50:00|2807|2801|2806.3|2800.3|2807.1|2801.1|2806.1|2800.1|9
1609761300000|2021-01-04 11:55:00|2806.5|2800.5|2804.8|2798.8|2807.1|2801.1|2803.8|2797.8|28
1609761600000|2021-01-04 12:00:00|2804.5|2798.5|2805.8|2799.8|2805.8|2799.8|2803.8|2797.8|33
1609761900000|2021-01-04 12:05:00|2806|2800|2805|2799|2807.1|2801.1|2803.5|2797.5|38
1609762200000|2021-01-04 12:10:00|2805.3|2799.3|2804.4|2798.4|2805.8|2799.8|2804.4|2798.4|13
1609762500000|2021-01-04 12:15:00|2804.5|2798.5|2804|2798|2805|2799|2803.8|2797.8|15
1609762800000|2021-01-04 12:20:00|2804.3|2798.3|2804.8|2798.8|2805.3|2799.3|2803.3|2797.3|29
1609763100000|2021-01-04 12:25:00|2804.5|2798.5|2805|2799|2807.1|2801.1|2804.5|2798.5|33
1609763400000|2021-01-04 12:30:00|2804.8|2798.8|2806.5|2800.5|2806.6|2800.6|2803.9|2797.9|43
1609763700000|2021-01-04 12:35:00|2806.6|2800.6|2806.8|2800.8|2807.1|2801.1|2804.8|2798.8|36
1609764000000|2021-01-04 12:40:00|2806.9|2800.9|2805.6|2799.6|2807.1|2801.1|2805.6|2799.6|12
1609764300000|2021-01-04 12:45:00|2805.8|2799.8|2802.3|2796.3|2806.1|2800.1|2802|2796|60
1609764600000|2021-01-04 12:50:00|2802|2796|2802.8|2796.8|2803.5|2797.5|2798.3|2792.3|110
1609764900000|2021-01-04 12:55:00|2802.5|2796.5|2805|2799|2805|2799|2801|2795|87
1609765200000|2021-01-04 13:00:00|2804.8|2798.8|2805.8|2799.8|2807.4|2801.4|2803.5|2797.5|132
1609765500000|2021-01-04 13:05:00|2806|2800|2806.3|2800.3|2807.6|2801.6|2804.3|2798.3|59
1609765800000|2021-01-04 13:10:00|2806|2800|2804.6|2798.6|2806|2800|2802.5|2796.5|85
1609766100000|2021-01-04 13:15:00|2805|2799|2802.3|2796.3|2805.5|2799.5|2801.8|2795.8|59
1609766400000|2021-01-04 13:20:00|2802|2796|2798.3|2792.3|2802.5|2796.5|2797|2791|91
1609766700000|2021-01-04 13:25:00|2798.5|2792.5|2801.3|2795.3|2801.3|2795.3|2794.6|2788.6|80
1609767000000|2021-01-04 13:30:00|2801|2795|2805.5|2799.5|2805.5|2799.5|2801|2795|80
1609767300000|2021-01-04 13:35:00|2805.3|2799.3|2803.4|2797.4|2806.6|2800.6|2803.4|2797.4|53
1609767600000|2021-01-04 13:40:00|2803.3|2797.3|2803.5|2797.5|2803.5|2797.5|2799.8|2793.8|62
1609767900000|2021-01-04 13:45:00|2803.8|2797.8|2808.5|2802.5|2809.3|2803.3|2803.3|2797.3|86
1609768200000|2021-01-04 13:50:00|2808.8|2802.8|2806.5|2800.5|2809.8|2803.8|2806.5|2800.5|66
1609768500000|2021-01-04 13:55:00|2807|2801|2806.9|2800.9|2808.9|2802.9|2805|2799|45
1609768800000|2021-01-04 14:00:00|2807.1|2801.1|2805|2799|2807.6|2801.6|2803.3|2797.3|85
1609769100000|2021-01-04 14:05:00|2805.3|2799.3|2807.3|2801.3|2808|2802|2805.3|2799.3|48
1609769400000|2021-01-04 14:10:00|2807.5|2801.5|2811.3|2805.3|2812|2806|2807.3|2801.3|70
1609769700000|2021-01-04 14:15:00|2811|2805|2808.5|2802.5|2811.8|2805.8|2807.3|2801.3|84
1609770000000|2021-01-04 14:20:00|2809|2803|2810|2804|2811.5|2805.5|2808.8|2802.8|83
1609770300000|2021-01-04 14:25:00|2810.3|2804.3|2809.3|2803.3|2810.3|2804.3|2807.5|2801.5|40
1609770600000|2021-01-04 14:30:00|2809|2803|2802|2796|2809.8|2803.8|2799.8|2793.8|97
1609770900000|2021-01-04 14:35:00|2801.9|2795.9|2802|2796|2806|2800|2799.6|2793.6|98
1609771200000|2021-01-04 14:40:00|2802.3|2796.3|2804.3|2798.3|2804.8|2798.8|2800|2794|39
1609771500000|2021-01-04 14:45:00|2803.8|2797.8|2801.8|2795.8|2803.8|2797.8|2801|2795|28
1609771800000|2021-01-04 14:50:00|2802|2796|2797.5|2791.5|2802.3|2796.3|2797|2791|57
1609772100000|2021-01-04 14:55:00|2797.8|2791.8|2799.8|2793.8|2800.3|2794.3|2796.8|2790.8|37
1609772400000|2021-01-04 15:00:00|2800.3|2794.3|2799.8|2793.8|2800.8|2794.8|2798.5|2792.5|53
1609772700000|2021-01-04 15:05:00|2800.3|2794.3|2789.5|2783.5|2800.3|2794.3|2789.5|2783.5|59
1609773000000|2021-01-04 15:10:00|2789.3|2783.3|2794.3|2788.3|2795.8|2789.8|2789.3|2783.3|58
1609773300000|2021-01-04 15:15:00|2794.8|2788.8|2787.8|2781.8|2796.4|2790.4|2786.8|2780.8|86
1609773600000|2021-01-04 15:20:00|2787.5|2781.5|2792.8|2786.8|2793.5|2787.5|2787.3|2781.3|95
1609773900000|2021-01-04 15:25:00|2792.6|2786.6|2793.5|2787.5|2795|2789|2788.8|2782.8|90
1609774200000|2021-01-04 15:30:00|2793.8|2787.8|2796.5|2790.5|2796.5|2790.5|2791.8|2785.8|76
1609774500000|2021-01-04 15:35:00|2795.5|2789.5|2789|2783|2795.8|2789.8|2788.3|2782.3|94
1609774800000|2021-01-04 15:40:00|2789.3|2783.3|2792|2786|2792|2786|2787.5|2781.5|53
1609775100000|2021-01-04 15:45:00|2792.3|2786.3|2791.9|2785.9|2792.3|2786.3|2787.3|2781.3|63
1609775400000|2021-01-04 15:50:00|2791.8|2785.8|2796.9|2790.9|2797.3|2791.3|2790.6|2784.6|85
1609775700000|2021-01-04 15:55:00|2796.8|2790.8|2796.9|2790.9|2798.8|2792.8|2790|2784|201
1609776000000|2021-01-04 16:00:00|2796.8|2790.8|2797.5|2791.5|2797.8|2791.8|2790|2784|102
1609776300000|2021-01-04 16:05:00|2797.3|2791.3|2795.1|2789.1|2798.3|2792.3|2794|2788|48
1609776600000|2021-01-04 16:10:00|2795.4|2789.4|2802|2796|2803.3|2797.3|2791.5|2785.5|93
1609776900000|2021-01-04 16:15:00|2801.8|2795.8|2804.3|2798.3|2804.8|2798.8|2801|2795|55
1609777200000|2021-01-04 16:20:00|2804|2798|2803.3|2797.3|2805|2799|2803.3|2797.3|51
1609777500000|2021-01-04 16:25:00|2802.8|2796.8|2802.5|2796.5|2803|2797|2801.5|2795.5|24
1609777800000|2021-01-04 16:30:00|2802.3|2796.3|2802.3|2796.3|2804.8|2798.8|2800.5|2794.5|62
1609778100000|2021-01-04 16:35:00|2802.5|2796.5|2801|2795|2803|2797|2797.8|2791.8|52
1609778400000|2021-01-04 16:40:00|2800.8|2794.8|2805.8|2799.8|2806.3|2800.3|2800.8|2794.8|38
1609778700000|2021-01-04 16:45:00|2806.3|2800.3|2806.3|2800.3|2807|2801|2805.5|2799.5|60
1609779000000|2021-01-04 16:50:00|2805.8|2799.8|2805.3|2799.3|2806.5|2800.5|2805.3|2799.3|23
1609779300000|2021-01-04 16:55:00|2804.5|2798.5|2803.3|2797.3|2804.5|2798.5|2802.3|2796.3|25
1609779600000|2021-01-04 17:00:00|2803.5|2797.5|2806|2800|2809.3|2803.3|2802.8|2796.8|34
1609779900000|2021-01-04 17:05:00|2805.8|2799.8|2805.8|2799.8|2806.8|2800.8|2805.5|2799.5|9
1609780200000|2021-01-04 17:10:00|2805.3|2799.3|2802|2796|2805.3|2799.3|2802|2796|14
1609780500000|2021-01-04 17:15:00|2801.8|2795.8|2803|2797|2804.3|2798.3|2799.6|2793.6|31
1609780800000|2021-01-04 17:20:00|2802.5|2796.5|2802.3|2796.3|2802.5|2796.5|2801.8|2795.8|7
1609781100000|2021-01-04 17:25:00|2802|2796|2802.3|2796.3|2802.3|2796.3|2801.5|2795.5|5
1609781400000|2021-01-04 17:30:00|2802|2796|2802|2796|2802|2796|2800.9|2794.9|8
1609781700000|2021-01-04 17:35:00|2801.3|2795.3|2798.9|2792.9|2801.3|2795.3|2797.3|2791.3|14
1609782000000|2021-01-04 17:40:00|2798|2792|2797.5|2791.5|2799.3|2793.3|2797.1|2791.1|15
1609782300000|2021-01-04 17:45:00|2797.3|2791.3|2794.8|2788.8|2797.3|2791.3|2794.8|2788.8|15
1609782600000|2021-01-04 17:50:00|2795|2789|2796|2790|2797.3|2791.3|2794.3|2788.3|22
1609782900000|2021-01-04 17:55:00|2796.4|2790.4|2792.6|2786.6|2797.5|2791.5|2791.6|2785.6|21
1609808400000|2021-01-05 01:00:00|2798.6|2792.6|2797.6|2791.6|2800.4|2794.4|2796.3|2790.3|24
1609808700000|2021-01-05 01:05:00|2799|2793|2799.3|2793.3|2799.9|2793.9|2796.5|2790.5|56
1609809000000|2021-01-05 01:10:00|2799.5|2793.5|2801.1|2795.1|2802|2796|2799.5|2793.5|27
1609809300000|2021-01-05 01:15:00|2801.4|2795.4|2804.4|2798.4|2808.4|2802.4|2801.4|2795.4|51
1609809600000|2021-01-05 01:20:00|2803.6|2797.6|2806.9|2800.9|2807.4|2801.4|2803.6|2797.6|25
1609809900000|2021-01-05 01:25:00|2807.6|2801.6|2802.6|2796.6|2810.4|2804.4|2802.6|2796.6|41
1609810200000|2021-01-05 01:30:00|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2799.6|2793.6|54
1609810500000|2021-01-05 01:35:00|2801.5|2795.5|2796.5|2790.5|2801.6|2795.6|2796.1|2790.1|56
1609810800000|2021-01-05 01:40:00|2796.1|2790.1|2799.3|2793.3|2799.9|2793.9|2796|2790|33
1609811100000|2021-01-05 01:45:00|2799.5|2793.5|2801.8|2795.8|2802.1|2796.1|2798|2792|34
1609811400000|2021-01-05 01:50:00|2801.5|2795.5|2804.1|2798.1|2805.4|2799.4|2801.5|2795.5|21
1609811700000|2021-01-05 01:55:00|2804|2798|2804|2798|2804.5|2798.5|2804|2798|6
1609812000000|2021-01-05 02:00:00|2804.4|2798.4|2806.3|2800.3|2806.3|2800.3|2803.9|2797.9|18
1609812300000|2021-01-05 02:05:00|2806|2800|2805.9|2799.9|2806.9|2800.9|2805.9|2799.9|10
1609812600000|2021-01-05 02:10:00|2806|2800|2808.6|2802.6|2810.6|2804.6|2806|2800|47
1609813200000|2021-01-05 02:20:00|2808.3|2802.3|2808|2802|2808.9|2802.9|2807.3|2801.3|13
1609813500000|2021-01-05 02:25:00|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.3|2801.3|16
1609813800000|2021-01-05 02:30:00|2808.6|2802.6|2812.9|2806.9|2815.4|2809.4|2808.6|2802.6|42
1609814100000|2021-01-05 02:35:00|2812.6|2806.6|2816.9|2810.9|2816.9|2810.9|2811.9|2805.9|89
1609814400000|2021-01-05 02:40:00|2816.4|2810.4|2817.6|2811.6|2818|2812|2814.9|2808.9|92
1609814700000|2021-01-05 02:45:00|2817.8|2811.8|2819.6|2813.6|2819.9|2813.9|2817.8|2811.8|46
1609815000000|2021-01-05 02:50:00|2819.9|2813.9|2818.9|2812.9|2820.6|2814.6|2818.6|2812.6|19
1609815300000|2021-01-05 02:55:00|2818.6|2812.6|2817.8|2811.8|2821.4|2815.4|2817.1|2811.1|42
1609815600000|2021-01-05 03:00:00|2817.9|2811.9|2818.8|2812.8|2820.6|2814.6|2817.9|2811.9|34
1609815900000|2021-01-05 03:05:00|2819|2813|2821.9|2815.9|2822.1|2816.1|2817.9|2811.9|39
1609816200000|2021-01-05 03:10:00|2821.6|2815.6|2821.3|2815.3|2825.8|2819.8|2820.6|2814.6|82
1609816500000|2021-01-05 03:15:00|2821.1|2815.1|2821.6|2815.6|2823.4|2817.4|2821.1|2815.1|17
1609816800000|2021-01-05 03:20:00|2821.5|2815.5|2822.9|2816.9|2823.6|2817.6|2821.1|2815.1|22
1609817100000|2021-01-05 03:25:00|2822.6|2816.6|2824.6|2818.6|2824.6|2818.6|2822.6|2816.6|30
1609817400000|2021-01-05 03:30:00|2824.3|2818.3|2821.5|2815.5|2824.3|2818.3|2821.5|2815.5|10
1609817700000|2021-01-05 03:35:00|2821.4|2815.4|2821|2815|2821.4|2815.4|2821|2815|2
1609818000000|2021-01-05 03:40:00|2820.9|2814.9|2823.6|2817.6|2823.6|2817.6|2820|2814|15
1609818300000|2021-01-05 03:45:00|2823.4|2817.4|2822.9|2816.9|2823.4|2817.4|2822.9|2816.9|3
1609818600000|2021-01-05 03:50:00|2822.6|2816.6|2822.5|2816.5|2822.6|2816.6|2822.5|2816.5|2
1609818900000|2021-01-05 03:55:00|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1609819200000|2021-01-05 04:00:00|2822.5|2816.5|2822.8|2816.8|2823.6|2817.6|2821.6|2815.6|8
1609819500000|2021-01-05 04:05:00|2822.5|2816.5|2821.4|2815.4|2822.5|2816.5|2821.4|2815.4|2
1609819800000|2021-01-05 04:10:00|2821|2815|2819.4|2813.4|2821|2815|2816.8|2810.8|32
1609820100000|2021-01-05 04:15:00|2819.1|2813.1|2818.8|2812.8|2819.3|2813.3|2818.4|2812.4|26
1609820400000|2021-01-05 04:20:00|2818.3|2812.3|2817.6|2811.6|2818.6|2812.6|2817.4|2811.4|6
1609820700000|2021-01-05 04:25:00|2817.4|2811.4|2816.5|2810.5|2817.6|2811.6|2816.5|2810.5|5
1609821000000|2021-01-05 04:30:00|2815.6|2809.6|2815.6|2809.6|2816.3|2810.3|2815.6|2809.6|6
1609821300000|2021-01-05 04:35:00|2815.4|2809.4|2816.8|2810.8|2817.9|2811.9|2815.4|2809.4|14
1609821900000|2021-01-05 04:45:00|2817|2811|2817.5|2811.5|2817.5|2811.5|2817|2811|3
1609822200000|2021-01-05 04:50:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1609822800000|2021-01-05 05:00:00|2817.4|2811.4|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|5
1609823100000|2021-01-05 05:05:00|2817.5|2811.5|2817.9|2811.9|2817.9|2811.9|2817.5|2811.5|2
1609823400000|2021-01-05 05:10:00|2817.6|2811.6|2817.5|2811.5|2817.6|2811.6|2817.5|2811.5|2
1609823700000|2021-01-05 05:15:00|2817.8|2811.8|2817.8|2811.8|2818|2812|2817.4|2811.4|6
1609824000000|2021-01-05 05:20:00|2818|2812|2818.1|2812.1|2818.1|2812.1|2818|2812|2
1609824300000|2021-01-05 05:25:00|2817.9|2811.9|2819.5|2813.5|2819.5|2813.5|2817.8|2811.8|8
1609824600000|2021-01-05 05:30:00|2819.9|2813.9|2820.4|2814.4|2822|2816|2819.5|2813.5|49
1609824900000|2021-01-05 05:35:00|2820.6|2814.6|2826.9|2820.9|2827.6|2821.6|2820.6|2814.6|48
1609825200000|2021-01-05 05:40:00|2827.1|2821.1|2825.4|2819.4|2828.3|2822.3|2825.1|2819.1|35
1609825500000|2021-01-05 05:45:00|2825.1|2819.1|2827.1|2821.1|2828.1|2822.1|2824.4|2818.4|30
1609825800000|2021-01-05 05:50:00|2827.3|2821.3|2828.4|2822.4|2830.6|2824.6|2827.3|2821.3|32
1609826100000|2021-01-05 05:55:00|2828.6|2822.6|2827.8|2821.8|2829.5|2823.5|2827.1|2821.1|21
1609826400000|2021-01-05 06:00:00|2827.9|2821.9|2827.5|2821.5|2829.8|2823.8|2826.9|2820.9|34
1609826700000|2021-01-05 06:05:00|2827.3|2821.3|2824.9|2818.9|2827.3|2821.3|2823.6|2817.6|34
1609827000000|2021-01-05 06:10:00|2824.8|2818.8|2821.9|2815.9|2824.8|2818.8|2821.4|2815.4|35
1609827300000|2021-01-05 06:15:00|2822|2816|2822.8|2816.8|2823.8|2817.8|2821.9|2815.9|28
1609827600000|2021-01-05 06:20:00|2823|2817|2825|2819|2825.3|2819.3|2822.8|2816.8|16
1609827900000|2021-01-05 06:25:00|2825.3|2819.3|2822.4|2816.4|2825.3|2819.3|2822.4|2816.4|21
1609828200000|2021-01-05 06:30:00|2821.3|2815.3|2822|2816|2823.8|2817.8|2821.3|2815.3|43
1609828500000|2021-01-05 06:35:00|2821.8|2815.8|2822.4|2816.4|2822.9|2816.9|2821|2815|24
1609828800000|2021-01-05 06:40:00|2823.4|2817.4|2825.1|2819.1|2826.1|2820.1|2823.4|2817.4|33
1609829100000|2021-01-05 06:45:00|2824.9|2818.9|2823.4|2817.4|2825.4|2819.4|2823.4|2817.4|59
1609829400000|2021-01-05 06:50:00|2823.6|2817.6|2820.5|2814.5|2824.1|2818.1|2820|2814|36
1609829700000|2021-01-05 06:55:00|2820.8|2814.8|2820.9|2814.9|2822.1|2816.1|2820.4|2814.4|35
1609830000000|2021-01-05 07:00:00|2820.6|2814.6|2816.5|2810.5|2821|2815|2816.4|2810.4|18
1609830300000|2021-01-05 07:05:00|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|3
1609830600000|2021-01-05 07:10:00|2815.6|2809.6|2813.5|2807.5|2816.3|2810.3|2813.3|2807.3|42
1609830900000|2021-01-05 07:15:00|2813|2807|2814.8|2808.8|2815.1|2809.1|2813|2807|17
1609831200000|2021-01-05 07:20:00|2815.1|2809.1|2816.9|2810.9|2817.1|2811.1|2815|2809|11
1609831500000|2021-01-05 07:25:00|2817.1|2811.1|2817.5|2811.5|2818.4|2812.4|2817.1|2811.1|11
1609831800000|2021-01-05 07:30:00|2817.9|2811.9|2816.6|2810.6|2818.3|2812.3|2816.6|2810.6|7
1609832100000|2021-01-05 07:35:00|2817.1|2811.1|2812|2806|2817.1|2811.1|2811.5|2805.5|28
1609832400000|2021-01-05 07:40:00|2811.8|2805.8|2809.4|2803.4|2811.8|2805.8|2808.6|2802.6|34
1609832700000|2021-01-05 07:45:00|2809.3|2803.3|2804.5|2798.5|2809.5|2803.5|2804.5|2798.5|17
1609833000000|2021-01-05 07:50:00|2804.3|2798.3|2805.8|2799.8|2807.1|2801.1|2804|2798|22
1609833300000|2021-01-05 07:55:00|2805.5|2799.5|2805.3|2799.3|2805.9|2799.9|2804.5|2798.5|22
1609833600000|2021-01-05 08:00:00|2805|2799|2803.8|2797.8|2808.8|2802.8|2801.3|2795.3|74
1609833900000|2021-01-05 08:05:00|2804|2798|2804|2798|2805.5|2799.5|2802.5|2796.5|62
1609834200000|2021-01-05 08:10:00|2804.3|2798.3|2799.5|2793.5|2805.8|2799.8|2798.6|2792.6|54
1609834500000|2021-01-05 08:15:00|2799.8|2793.8|2803.8|2797.8|2804.8|2798.8|2799.8|2793.8|53
1609834800000|2021-01-05 08:20:00|2803.5|2797.5|2801.3|2795.3|2803.5|2797.5|2800.3|2794.3|58
1609835100000|2021-01-05 08:25:00|2801|2795|2799.8|2793.8|2802.5|2796.5|2799.3|2793.3|43
1609835400000|2021-01-05 08:30:00|2801|2795|2799.5|2793.5|2801.3|2795.3|2799.3|2793.3|46
1609835700000|2021-01-05 08:35:00|2799.3|2793.3|2797.1|2791.1|2799.3|2793.3|2796.8|2790.8|22
1609836000000|2021-01-05 08:40:00|2796.5|2790.5|2796.5|2790.5|2797.3|2791.3|2795.8|2789.8|30
1609836300000|2021-01-05 08:45:00|2796.3|2790.3|2793.8|2787.8|2796.5|2790.5|2793.1|2787.1|63
1609836600000|2021-01-05 08:50:00|2794.3|2788.3|2794.5|2788.5|2795.8|2789.8|2792|2786|41
1609836900000|2021-01-05 08:55:00|2794.8|2788.8|2796.3|2790.3|2796.3|2790.3|2793.8|2787.8|20
1609837200000|2021-01-05 09:00:00|2795.5|2789.5|2796.3|2790.3|2796.8|2790.8|2794|2788|24
1609837500000|2021-01-05 09:05:00|2796.1|2790.1|2796|2790|2797.8|2791.8|2795|2789|29
1609837800000|2021-01-05 09:10:00|2795.8|2789.8|2797.3|2791.3|2797.3|2791.3|2795.8|2789.8|20
1609838100000|2021-01-05 09:15:00|2797|2791|2795.3|2789.3|2800.8|2794.8|2795|2789|54
1609838400000|2021-01-05 09:20:00|2795|2789|2796.1|2790.1|2796.3|2790.3|2794.5|2788.5|7
1609838700000|2021-01-05 09:25:00|2796.4|2790.4|2794.8|2788.8|2796.4|2790.4|2794.8|2788.8|12
1609839000000|2021-01-05 09:30:00|2794.5|2788.5|2796.8|2790.8|2796.8|2790.8|2793.8|2787.8|22
1609839300000|2021-01-05 09:35:00|2796.5|2790.5|2796|2790|2796.5|2790.5|2793.3|2787.3|35
1609839600000|2021-01-05 09:40:00|2795.8|2789.8|2795.8|2789.8|2796.8|2790.8|2795.5|2789.5|20
1609839900000|2021-01-05 09:45:00|2796|2790|2797|2791|2797.8|2791.8|2796|2790|14
1609840200000|2021-01-05 09:50:00|2796.8|2790.8|2795.9|2789.9|2796.8|2790.8|2795.8|2789.8|5
1609840500000|2021-01-05 09:55:00|2796|2790|2797.5|2791.5|2798.6|2792.6|2796|2790|33
1609840800000|2021-01-05 10:00:00|2797.3|2791.3|2795.3|2789.3|2797.8|2791.8|2794.6|2788.6|24
1609841100000|2021-01-05 10:05:00|2794.6|2788.6|2797.8|2791.8|2797.8|2791.8|2794.6|2788.6|13
1609841400000|2021-01-05 10:10:00|2798|2792|2797.5|2791.5|2798.8|2792.8|2797.3|2791.3|16
1609841700000|2021-01-05 10:15:00|2798.3|2792.3|2797.3|2791.3|2798.8|2792.8|2797|2791|11
1609842000000|2021-01-05 10:20:00|2797|2791|2797.8|2791.8|2798.5|2792.5|2797|2791|17
1609842300000|2021-01-05 10:25:00|2797.5|2791.5|2798.8|2792.8|2798.8|2792.8|2796.5|2790.5|20
1609842600000|2021-01-05 10:30:00|2798.3|2792.3|2798.8|2792.8|2799|2793|2797.4|2791.4|8
1609842900000|2021-01-05 10:35:00|2798.5|2792.5|2798.3|2792.3|2798.8|2792.8|2798|2792|12
1609843200000|2021-01-05 10:40:00|2798.5|2792.5|2801.5|2795.5|2801.5|2795.5|2798.5|2792.5|14
1609843500000|2021-01-05 10:45:00|2801.8|2795.8|2802.5|2796.5|2802.8|2796.8|2801.8|2795.8|17
1609843800000|2021-01-05 10:50:00|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2801|2795|16
1609844100000|2021-01-05 10:55:00|2802.6|2796.6|2806.4|2800.4|2806.4|2800.4|2802.6|2796.6|19
1609844400000|2021-01-05 11:00:00|2806.1|2800.1|2807.3|2801.3|2807.3|2801.3|2805.8|2799.8|20
1609844700000|2021-01-05 11:05:00|2807.5|2801.5|2805.3|2799.3|2807.8|2801.8|2805.3|2799.3|25
1609845000000|2021-01-05 11:10:00|2805.5|2799.5|2805.9|2799.9|2806|2800|2805.3|2799.3|14
1609845300000|2021-01-05 11:15:00|2806.8|2800.8|2807.3|2801.3|2808.1|2802.1|2806.6|2800.6|20
1609845600000|2021-01-05 11:20:00|2807.5|2801.5|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|6
1609845900000|2021-01-05 11:25:00|2807.5|2801.5|2807.3|2801.3|2807.8|2801.8|2807|2801|9
1609846200000|2021-01-05 11:30:00|2807.5|2801.5|2807.5|2801.5|2807.8|2801.8|2806.5|2800.5|17
1609846500000|2021-01-05 11:35:00|2807.8|2801.8|2807|2801|2807.8|2801.8|2806.3|2800.3|23
1609846800000|2021-01-05 11:40:00|2806.8|2800.8|2806.3|2800.3|2807.3|2801.3|2805.5|2799.5|22
1609847100000|2021-01-05 11:45:00|2806.5|2800.5|2806.5|2800.5|2808|2802|2805.8|2799.8|22
1609847400000|2021-01-05 11:50:00|2807.3|2801.3|2806.5|2800.5|2807.8|2801.8|2806|2800|20
1609847700000|2021-01-05 11:55:00|2805.3|2799.3|2807.3|2801.3|2807.3|2801.3|2804.8|2798.8|23
1609848000000|2021-01-05 12:00:00|2807|2801|2807.5|2801.5|2807.8|2801.8|2806|2800|23
1609848300000|2021-01-05 12:05:00|2808.3|2802.3|2809|2803|2810.8|2804.8|2807.5|2801.5|33
1609848600000|2021-01-05 12:10:00|2809.5|2803.5|2809.5|2803.5|2810.5|2804.5|2809.3|2803.3|29
1609848900000|2021-01-05 12:15:00|2808.8|2802.8|2808.8|2802.8|2809.3|2803.3|2808.3|2802.3|27
1609849200000|2021-01-05 12:20:00|2809|2803|2809.3|2803.3|2809.8|2803.8|2807.8|2801.8|29
1609849500000|2021-01-05 12:25:00|2809.5|2803.5|2809.8|2803.8|2810.8|2804.8|2809|2803|17
1609849800000|2021-01-05 12:30:00|2809.3|2803.3|2810.5|2804.5|2810.5|2804.5|2808.5|2802.5|24
1609850100000|2021-01-05 12:35:00|2810.8|2804.8|2809.5|2803.5|2811.5|2805.5|2809.5|2803.5|18
1609850400000|2021-01-05 12:40:00|2809.8|2803.8|2811.3|2805.3|2811.3|2805.3|2809.5|2803.5|15
1609850700000|2021-01-05 12:45:00|2811|2805|2812|2806|2812|2806|2810|2804|20
1609851000000|2021-01-05 12:50:00|2811.8|2805.8|2810.8|2804.8|2818.3|2812.3|2810|2804|117
1609851300000|2021-01-05 12:55:00|2811|2805|2814.8|2808.8|2814.8|2808.8|2810.8|2804.8|45
1609851600000|2021-01-05 13:00:00|2814.5|2808.5|2814.8|2808.8|2819.3|2813.3|2814|2808|137
1609851900000|2021-01-05 13:05:00|2815|2809|2814.3|2808.3|2817.8|2811.8|2814|2808|56
1609852200000|2021-01-05 13:10:00|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2811|2805|45
1609852500000|2021-01-05 13:15:00|2813.4|2807.4|2816.3|2810.3|2816.3|2810.3|2813.4|2807.4|59
1609852800000|2021-01-05 13:20:00|2816.5|2810.5|2819.8|2813.8|2820.5|2814.5|2816.5|2810.5|44
1609853100000|2021-01-05 13:25:00|2820.5|2814.5|2817.3|2811.3|2820.8|2814.8|2816|2810|53
1609853400000|2021-01-05 13:30:00|2817.8|2811.8|2816|2810|2818.8|2812.8|2815.9|2809.9|88
1609853700000|2021-01-05 13:35:00|2816.3|2810.3|2820.3|2814.3|2822.8|2816.8|2816.3|2810.3|88
1609854000000|2021-01-05 13:40:00|2820.8|2814.8|2821.3|2815.3|2821.5|2815.5|2818.8|2812.8|41
1609854300000|2021-01-05 13:45:00|2821.5|2815.5|2819.3|2813.3|2822.4|2816.4|2819.3|2813.3|35
1609854600000|2021-01-05 13:50:00|2819.5|2813.5|2820.8|2814.8|2821.8|2815.8|2819.5|2813.5|37
1609854900000|2021-01-05 13:55:00|2820.5|2814.5|2810.8|2804.8|2820.8|2814.8|2810.8|2804.8|84
1609855200000|2021-01-05 14:00:00|2810.5|2804.5|2815.8|2809.8|2816.5|2810.5|2810.5|2804.5|122
1609855500000|2021-01-05 14:05:00|2816|2810|2817.5|2811.5|2818.8|2812.8|2814.5|2808.5|67
1609855800000|2021-01-05 14:10:00|2817.3|2811.3|2820.8|2814.8|2820.8|2814.8|2816.8|2810.8|60
1609856100000|2021-01-05 14:15:00|2821.5|2815.5|2816|2810|2821.8|2815.8|2815.8|2809.8|51
1609856400000|2021-01-05 14:20:00|2815.8|2809.8|2814.3|2808.3|2816.5|2810.5|2813.3|2807.3|59
1609856700000|2021-01-05 14:25:00|2814.4|2808.4|2816.3|2810.3|2816.8|2810.8|2812.5|2806.5|53
1609857000000|2021-01-05 14:30:00|2816.5|2810.5|2816.8|2810.8|2817.8|2811.8|2815.5|2809.5|42
1609857300000|2021-01-05 14:35:00|2817|2811|2819.5|2813.5|2819.5|2813.5|2816|2810|66
1609857600000|2021-01-05 14:40:00|2819.8|2813.8|2821.5|2815.5|2822.8|2816.8|2819.8|2813.8|68
1609857900000|2021-01-05 14:45:00|2822|2816|2820.5|2814.5|2822.5|2816.5|2818.8|2812.8|62
1609858200000|2021-01-05 14:50:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2818.6|2812.6|35
1609858500000|2021-01-05 14:55:00|2820|2814|2817|2811|2820.3|2814.3|2816.6|2810.6|52
1609858800000|2021-01-05 15:00:00|2817.3|2811.3|2819.8|2813.8|2821.3|2815.3|2814.8|2808.8|88
1609859100000|2021-01-05 15:05:00|2820|2814|2818|2812|2822.8|2816.8|2815.5|2809.5|71
1609859400000|2021-01-05 15:10:00|2818.3|2812.3|2823|2817|2823|2817|2818.3|2812.3|53
1609859700000|2021-01-05 15:15:00|2822.8|2816.8|2822|2816|2823.8|2817.8|2819|2813|53
1609860000000|2021-01-05 15:20:00|2822.3|2816.3|2823.3|2817.3|2823.6|2817.6|2821.8|2815.8|40
1609860300000|2021-01-05 15:25:00|2823|2817|2823|2817|2823.8|2817.8|2822|2816|28
1609860600000|2021-01-05 15:30:00|2822.8|2816.8|2819.5|2813.5|2822.8|2816.8|2818|2812|47
1609860900000|2021-01-05 15:35:00|2819.8|2813.8|2822.8|2816.8|2823.8|2817.8|2818.8|2812.8|36
1609861200000|2021-01-05 15:40:00|2822.9|2816.9|2824.5|2818.5|2826.4|2820.4|2821.5|2815.5|52
1609861500000|2021-01-05 15:45:00|2824.8|2818.8|2823.1|2817.1|2826.3|2820.3|2819.5|2813.5|74
1609861800000|2021-01-05 15:50:00|2822.3|2816.3|2821.8|2815.8|2823.4|2817.4|2815.8|2809.8|135
1609862100000|2021-01-05 15:55:00|2821.3|2815.3|2817.9|2811.9|2822.3|2816.3|2811.5|2805.5|231
1609862400000|2021-01-05 16:00:00|2817.8|2811.8|2822|2816|2823.3|2817.3|2816.1|2810.1|79
1609862700000|2021-01-05 16:05:00|2821.6|2815.6|2826.8|2820.8|2826.8|2820.8|2820.3|2814.3|95
1609863000000|2021-01-05 16:10:00|2826.5|2820.5|2826.8|2820.8|2828.8|2822.8|2825.8|2819.8|55
1609863300000|2021-01-05 16:15:00|2826.5|2820.5|2829.8|2823.8|2830.5|2824.5|2826|2820|44
1609863600000|2021-01-05 16:20:00|2829.5|2823.5|2828.6|2822.6|2829.5|2823.5|2825|2819|57
1609863900000|2021-01-05 16:25:00|2828.5|2822.5|2827|2821|2829|2823|2826.8|2820.8|29
1609864200000|2021-01-05 16:30:00|2827.3|2821.3|2829|2823|2829.3|2823.3|2826.5|2820.5|48
1609864500000|2021-01-05 16:35:00|2828.8|2822.8|2829.1|2823.1|2830.8|2824.8|2828.5|2822.5|25
1609864800000|2021-01-05 16:40:00|2828.9|2822.9|2825|2819|2830.3|2824.3|2825|2819|39
1609865100000|2021-01-05 16:45:00|2825.5|2819.5|2825.3|2819.3|2826.6|2820.6|2824.3|2818.3|17
1609865400000|2021-01-05 16:50:00|2825.8|2819.8|2825.5|2819.5|2827.5|2821.5|2825.5|2819.5|32
1609865700000|2021-01-05 16:55:00|2826.1|2820.1|2825.5|2819.5|2826.1|2820.1|2824.5|2818.5|17
1609866000000|2021-01-05 17:00:00|2825.8|2819.8|2825.5|2819.5|2826.8|2820.8|2825|2819|15
1609866300000|2021-01-05 17:05:00|2825.8|2819.8|2826.3|2820.3|2828|2822|2825.8|2819.8|28
1609866600000|2021-01-05 17:10:00|2826.8|2820.8|2827|2821|2827.3|2821.3|2826.3|2820.3|13
1609866900000|2021-01-05 17:15:00|2827.5|2821.5|2825.3|2819.3|2827.5|2821.5|2825.3|2819.3|12
1609867200000|2021-01-05 17:20:00|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2825|2819|8
1609867500000|2021-01-05 17:25:00|2826.5|2820.5|2826|2820|2826.8|2820.8|2823.8|2817.8|15
1609867800000|2021-01-05 17:30:00|2825.3|2819.3|2825|2819|2825.3|2819.3|2824.5|2818.5|6
1609868100000|2021-01-05 17:35:00|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.5|2818.5|3
1609868400000|2021-01-05 17:40:00|2825.5|2819.5|2826.5|2820.5|2826.5|2820.5|2825.3|2819.3|10
1609868700000|2021-01-05 17:45:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|4
1609869000000|2021-01-05 17:50:00|2827|2821|2827|2821|2827.3|2821.3|2826.8|2820.8|5
1609869300000|2021-01-05 17:55:00|2826.9|2820.9|2826.4|2820.4|2826.9|2820.9|2826.3|2820.3|10
1609894800000|2021-01-06 01:00:00|2834.3|2828.3|2833.8|2827.8|2834.4|2828.4|2832|2826|19
1609895100000|2021-01-06 01:05:00|2833.9|2827.9|2832.9|2826.9|2834.6|2828.6|2832.4|2826.4|17
1609895400000|2021-01-06 01:10:00|2833.1|2827.1|2836.1|2830.1|2836.1|2830.1|2833.1|2827.1|20
1609895700000|2021-01-06 01:15:00|2836.4|2830.4|2835.1|2829.1|2839|2833|2835.1|2829.1|58
1609896000000|2021-01-06 01:20:00|2835.4|2829.4|2835.6|2829.6|2838.6|2832.6|2834.1|2828.1|63
1609896300000|2021-01-06 01:25:00|2836|2830|2834.1|2828.1|2836.8|2830.8|2834|2828|32
1609896600000|2021-01-06 01:30:00|2833.9|2827.9|2835.1|2829.1|2837.4|2831.4|2832.9|2826.9|45
1609896900000|2021-01-06 01:35:00|2835.4|2829.4|2831.9|2825.9|2836.9|2830.9|2831|2825|72
1609897200000|2021-01-06 01:40:00|2831.6|2825.6|2837.1|2831.1|2837.8|2831.8|2830.9|2824.9|40
1609897500000|2021-01-06 01:45:00|2837.3|2831.3|2837.1|2831.1|2838.4|2832.4|2835.4|2829.4|25
1609897800000|2021-01-06 01:50:00|2837|2831|2835.4|2829.4|2837|2831|2835|2829|24
1609898100000|2021-01-06 01:55:00|2835.3|2829.3|2839.6|2833.6|2839.9|2833.9|2834.6|2828.6|65
1609898400000|2021-01-06 02:00:00|2839.9|2833.9|2842.3|2836.3|2843.9|2837.9|2839.9|2833.9|71
1609898700000|2021-01-06 02:05:00|2842.4|2836.4|2840.9|2834.9|2842.4|2836.4|2838.9|2832.9|27
1609899000000|2021-01-06 02:10:00|2841.1|2835.1|2840.1|2834.1|2842.9|2836.9|2840.1|2834.1|18
1609899900000|2021-01-06 02:25:00|2838.9|2832.9|2840.3|2834.3|2840.8|2834.8|2838.9|2832.9|6
1609900200000|2021-01-06 02:30:00|2840.5|2834.5|2840.4|2834.4|2841.5|2835.5|2840.3|2834.3|52
1609900500000|2021-01-06 02:35:00|2840.8|2834.8|2845.5|2839.5|2845.6|2839.6|2840.6|2834.6|94
1609900800000|2021-01-06 02:40:00|2845.3|2839.3|2847.3|2841.3|2847.3|2841.3|2844.9|2838.9|39
1609901100000|2021-01-06 02:45:00|2847.5|2841.5|2844|2838|2849.6|2843.6|2842.5|2836.5|113
1609901400000|2021-01-06 02:50:00|2843.8|2837.8|2843.1|2837.1|2843.8|2837.8|2841.4|2835.4|45
1609901700000|2021-01-06 02:55:00|2842.8|2836.8|2834.8|2828.8|2842.8|2836.8|2832.6|2826.6|93
1609902000000|2021-01-06 03:00:00|2835|2829|2838|2832|2838|2832|2834.4|2828.4|28
1609902300000|2021-01-06 03:05:00|2838.3|2832.3|2841.9|2835.9|2841.9|2835.9|2838.3|2832.3|26
1609902600000|2021-01-06 03:10:00|2842.1|2836.1|2842.8|2836.8|2842.8|2836.8|2842|2836|4
1609902900000|2021-01-06 03:15:00|2842.6|2836.6|2844.1|2838.1|2844.1|2838.1|2841.6|2835.6|31
1609903200000|2021-01-06 03:20:00|2843.9|2837.9|2842.3|2836.3|2843.9|2837.9|2840.9|2834.9|33
1609903500000|2021-01-06 03:25:00|2841.9|2835.9|2841.9|2835.9|2843.1|2837.1|2841.6|2835.6|40
1609903800000|2021-01-06 03:30:00|2841.6|2835.6|2838.9|2832.9|2841.6|2835.6|2835.9|2829.9|44
1609904100000|2021-01-06 03:35:00|2839.1|2833.1|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|7
1609904400000|2021-01-06 03:40:00|2838.4|2832.4|2839.1|2833.1|2839.6|2833.6|2838.1|2832.1|10
1609904700000|2021-01-06 03:45:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1609905000000|2021-01-06 03:50:00|2838.9|2832.9|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|7
1609905300000|2021-01-06 03:55:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1609905600000|2021-01-06 04:00:00|2838.4|2832.4|2837.6|2831.6|2838.6|2832.6|2837.1|2831.1|7
1609905900000|2021-01-06 04:05:00|2837.4|2831.4|2837.4|2831.4|2838.4|2832.4|2837.4|2831.4|7
1609906200000|2021-01-06 04:10:00|2837.1|2831.1|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|6
1609906500000|2021-01-06 04:15:00|2836.6|2830.6|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|9
1609906800000|2021-01-06 04:20:00|2836.6|2830.6|2839.1|2833.1|2839.1|2833.1|2836.4|2830.4|14
1609907100000|2021-01-06 04:25:00|2839.4|2833.4|2838.5|2832.5|2839.4|2833.4|2838.5|2832.5|4
1609907400000|2021-01-06 04:30:00|2838.3|2832.3|2839.3|2833.3|2839.3|2833.3|2838.3|2832.3|5
1609907700000|2021-01-06 04:35:00|2838.8|2832.8|2838.1|2832.1|2838.9|2832.9|2838|2832|8
1609908300000|2021-01-06 04:45:00|2837.9|2831.9|2837.8|2831.8|2837.9|2831.9|2837.8|2831.8|2
1609908600000|2021-01-06 04:50:00|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1609908900000|2021-01-06 04:55:00|2838.1|2832.1|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|6
1609909200000|2021-01-06 05:00:00|2837.1|2831.1|2838.1|2832.1|2838.1|2832.1|2836.4|2830.4|12
1609909500000|2021-01-06 05:05:00|2839.8|2833.8|2839.1|2833.1|2839.8|2833.8|2838.5|2832.5|9
1609909800000|2021-01-06 05:10:00|2839.4|2833.4|2840.6|2834.6|2840.6|2834.6|2839.4|2833.4|4
1609910700000|2021-01-06 05:25:00|2840.8|2834.8|2842.1|2836.1|2842.3|2836.3|2840.8|2834.8|10
1609911000000|2021-01-06 05:30:00|2842|2836|2840.5|2834.5|2844.9|2838.9|2838.9|2832.9|86
1609911300000|2021-01-06 05:35:00|2840.8|2834.8|2842.9|2836.9|2843.8|2837.8|2838.9|2832.9|65
1609911600000|2021-01-06 05:40:00|2842.5|2836.5|2841.9|2835.9|2842.5|2836.5|2840.9|2834.9|39
1609911900000|2021-01-06 05:45:00|2841.6|2835.6|2844.1|2838.1|2844.1|2838.1|2841.1|2835.1|60
1609912200000|2021-01-06 05:50:00|2843.9|2837.9|2848.4|2842.4|2849.9|2843.9|2843.8|2837.8|62
1609912500000|2021-01-06 05:55:00|2848.1|2842.1|2844.9|2838.9|2848.4|2842.4|2844.9|2838.9|37
1609912800000|2021-01-06 06:00:00|2845|2839|2851.9|2845.9|2852.5|2846.5|2844.9|2838.9|122
1609913100000|2021-01-06 06:05:00|2851.6|2845.6|2852.1|2846.1|2852.6|2846.6|2850.1|2844.1|40
1609913400000|2021-01-06 06:10:00|2851.9|2845.9|2851.9|2845.9|2853.1|2847.1|2849.9|2843.9|43
1609913700000|2021-01-06 06:15:00|2850.6|2844.6|2849.5|2843.5|2852.5|2846.5|2849.3|2843.3|48
1609914000000|2021-01-06 06:20:00|2849.9|2843.9|2855.3|2849.3|2855.4|2849.4|2849.1|2843.1|43
1609914300000|2021-01-06 06:25:00|2854.9|2848.9|2854.3|2848.3|2855.9|2849.9|2852.1|2846.1|54
1609914600000|2021-01-06 06:30:00|2854.1|2848.1|2853.5|2847.5|2855.3|2849.3|2852.3|2846.3|38
1609914900000|2021-01-06 06:35:00|2853.8|2847.8|2853|2847|2854.3|2848.3|2851.5|2845.5|40
1609915200000|2021-01-06 06:40:00|2853.3|2847.3|2851.6|2845.6|2854.6|2848.6|2851.6|2845.6|61
1609915500000|2021-01-06 06:45:00|2850.5|2844.5|2850.1|2844.1|2850.8|2844.8|2847.1|2841.1|63
1609915800000|2021-01-06 06:50:00|2849.9|2843.9|2846.6|2840.6|2851.4|2845.4|2846.1|2840.1|27
1609916100000|2021-01-06 06:55:00|2846.9|2840.9|2849.1|2843.1|2849.6|2843.6|2846.9|2840.9|36
1609916400000|2021-01-06 07:00:00|2849.4|2843.4|2849.1|2843.1|2850.1|2844.1|2849|2843|13
1609916700000|2021-01-06 07:05:00|2849.4|2843.4|2854.6|2848.6|2854.6|2848.6|2849.1|2843.1|37
1609917000000|2021-01-06 07:10:00|2854.9|2848.9|2858.3|2852.3|2859.3|2853.3|2854.9|2848.9|33
1609917300000|2021-01-06 07:15:00|2858.1|2852.1|2859.1|2853.1|2859.9|2853.9|2858.1|2852.1|26
1609917600000|2021-01-06 07:20:00|2858.9|2852.9|2853.6|2847.6|2860.4|2854.4|2853.6|2847.6|18
1609917900000|2021-01-06 07:25:00|2853.1|2847.1|2849.1|2843.1|2853.9|2847.9|2848.1|2842.1|28
1609918200000|2021-01-06 07:30:00|2849.4|2843.4|2850.3|2844.3|2851.6|2845.6|2849.4|2843.4|12
1609918500000|2021-01-06 07:35:00|2849.1|2843.1|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|12
1609918800000|2021-01-06 07:40:00|2850.9|2844.9|2856.1|2850.1|2856.4|2850.4|2850.9|2844.9|14
1609919100000|2021-01-06 07:45:00|2856|2850|2854.4|2848.4|2856.6|2850.6|2854.1|2848.1|19
1609919400000|2021-01-06 07:50:00|2854.8|2848.8|2855.6|2849.6|2857.9|2851.9|2853.6|2847.6|27
1609919700000|2021-01-06 07:55:00|2855.4|2849.4|2853.8|2847.8|2855.4|2849.4|2853.1|2847.1|11
1609920000000|2021-01-06 08:00:00|2853.5|2847.5|2857|2851|2859.3|2853.3|2853.3|2847.3|57
1609920300000|2021-01-06 08:05:00|2856.8|2850.8|2853.3|2847.3|2856.8|2850.8|2853.3|2847.3|37
1609920600000|2021-01-06 08:10:00|2853.5|2847.5|2855.5|2849.5|2856.3|2850.3|2853.5|2847.5|37
1609920900000|2021-01-06 08:15:00|2855|2849|2853.8|2847.8|2856.5|2850.5|2850.8|2844.8|70
1609921200000|2021-01-06 08:20:00|2853.5|2847.5|2853.5|2847.5|2855.3|2849.3|2851.3|2845.3|65
1609921500000|2021-01-06 08:25:00|2853|2847|2855.5|2849.5|2855.5|2849.5|2850.5|2844.5|72
1609921800000|2021-01-06 08:30:00|2855.8|2849.8|2862.5|2856.5|2863.8|2857.8|2855.5|2849.5|56
1609922100000|2021-01-06 08:35:00|2862.8|2856.8|2857.3|2851.3|2863|2857|2857|2851|54
1609922400000|2021-01-06 08:40:00|2857.4|2851.4|2856.3|2850.3|2857.6|2851.6|2855.3|2849.3|40
1609922700000|2021-01-06 08:45:00|2856|2850|2856.8|2850.8|2857.5|2851.5|2856|2850|31
1609923000000|2021-01-06 08:50:00|2857|2851|2863.8|2857.8|2866|2860|2855.8|2849.8|65
1609923300000|2021-01-06 08:55:00|2864|2858|2863.5|2857.5|2865.5|2859.5|2863.5|2857.5|61
1609923600000|2021-01-06 09:00:00|2864.3|2858.3|2858.4|2852.4|2865.3|2859.3|2855.5|2849.5|64
1609923900000|2021-01-06 09:05:00|2858.5|2852.5|2858.5|2852.5|2861.3|2855.3|2857|2851|63
1609924200000|2021-01-06 09:10:00|2858.3|2852.3|2861.6|2855.6|2861.6|2855.6|2857.5|2851.5|34
1609924500000|2021-01-06 09:15:00|2861.8|2855.8|2859.6|2853.6|2862.3|2856.3|2859.5|2853.5|37
1609924800000|2021-01-06 09:20:00|2859.9|2853.9|2857.4|2851.4|2860.3|2854.3|2856|2850|42
1609925100000|2021-01-06 09:25:00|2857.1|2851.1|2857.3|2851.3|2857.8|2851.8|2855.5|2849.5|27
1609925400000|2021-01-06 09:30:00|2857.5|2851.5|2859.8|2853.8|2862.5|2856.5|2857.5|2851.5|46
1609925700000|2021-01-06 09:35:00|2859.9|2853.9|2859.3|2853.3|2862.8|2856.8|2858.6|2852.6|57
1609926000000|2021-01-06 09:40:00|2859|2853|2859.8|2853.8|2860.3|2854.3|2856|2850|37
1609926300000|2021-01-06 09:45:00|2860|2854|2864|2858|2864|2858|2859.8|2853.8|41
1609926600000|2021-01-06 09:50:00|2863.8|2857.8|2864|2858|2864.5|2858.5|2863.3|2857.3|45
1609926900000|2021-01-06 09:55:00|2864.3|2858.3|2866.3|2860.3|2869.5|2863.5|2864|2858|55
1609927200000|2021-01-06 10:00:00|2866.6|2860.6|2862.8|2856.8|2866.8|2860.8|2861.3|2855.3|56
1609927500000|2021-01-06 10:05:00|2863|2857|2863.4|2857.4|2863.5|2857.5|2861.5|2855.5|39
1609927800000|2021-01-06 10:10:00|2863.6|2857.6|2867|2861|2867|2861|2863|2857|56
1609928100000|2021-01-06 10:15:00|2867.1|2861.1|2866.5|2860.5|2868.6|2862.6|2865.8|2859.8|55
1609928400000|2021-01-06 10:20:00|2866.3|2860.3|2862.3|2856.3|2866.8|2860.8|2862.3|2856.3|26
1609928700000|2021-01-06 10:25:00|2862.5|2856.5|2870|2864|2870.3|2864.3|2861.4|2855.4|43
1609929000000|2021-01-06 10:30:00|2870.3|2864.3|2870.8|2864.8|2872.5|2866.5|2869.5|2863.5|59
1609929300000|2021-01-06 10:35:00|2870.9|2864.9|2869.3|2863.3|2871.8|2865.8|2869.3|2863.3|23
1609929600000|2021-01-06 10:40:00|2869.5|2863.5|2871.3|2865.3|2871.5|2865.5|2869.5|2863.5|18
1609929900000|2021-01-06 10:45:00|2871.4|2865.4|2872.5|2866.5|2872.5|2866.5|2871.4|2865.4|11
1609930200000|2021-01-06 10:50:00|2872.8|2866.8|2870.5|2864.5|2872.8|2866.8|2868.3|2862.3|41
1609930500000|2021-01-06 10:55:00|2870.3|2864.3|2867.3|2861.3|2870.3|2864.3|2865|2859|55
1609930800000|2021-01-06 11:00:00|2867.5|2861.5|2868.8|2862.8|2868.8|2862.8|2867|2861|21
1609931100000|2021-01-06 11:05:00|2869|2863|2867.8|2861.8|2869.5|2863.5|2867.6|2861.6|15
1609931400000|2021-01-06 11:10:00|2868|2862|2867.6|2861.6|2868|2862|2866.1|2860.1|16
1609931700000|2021-01-06 11:15:00|2868.3|2862.3|2864.5|2858.5|2868.3|2862.3|2864|2858|18
1609932000000|2021-01-06 11:20:00|2864.3|2858.3|2860.3|2854.3|2864.3|2858.3|2857.3|2851.3|64
1609932300000|2021-01-06 11:25:00|2860.5|2854.5|2862.3|2856.3|2864.1|2858.1|2860.3|2854.3|47
1609932600000|2021-01-06 11:30:00|2862|2856|2862.9|2856.9|2862.9|2856.9|2860|2854|30
1609932900000|2021-01-06 11:35:00|2862.6|2856.6|2862.5|2856.5|2862.6|2856.6|2860.3|2854.3|26
1609933200000|2021-01-06 11:40:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2861.1|2855.1|23
1609933500000|2021-01-06 11:45:00|2862.8|2856.8|2862.9|2856.9|2862.9|2856.9|2862.3|2856.3|22
1609933800000|2021-01-06 11:50:00|2863.1|2857.1|2865.3|2859.3|2867.3|2861.3|2863.1|2857.1|25
1609934100000|2021-01-06 11:55:00|2865|2859|2865.8|2859.8|2865.8|2859.8|2864.5|2858.5|19
1609934400000|2021-01-06 12:00:00|2865.5|2859.5|2867.1|2861.1|2868|2862|2863.5|2857.5|36
1609934700000|2021-01-06 12:05:00|2867.4|2861.4|2872.3|2866.3|2872.3|2866.3|2866.8|2860.8|29
1609935000000|2021-01-06 12:10:00|2872|2866|2870.3|2864.3|2872|2866|2869.3|2863.3|30
1609935300000|2021-01-06 12:15:00|2870|2864|2872.5|2866.5|2872.8|2866.8|2870|2864|16
1609935600000|2021-01-06 12:20:00|2872.8|2866.8|2873.8|2867.8|2873.8|2867.8|2872|2866|17
1609935900000|2021-01-06 12:25:00|2874|2868|2872.3|2866.3|2874|2868|2872.3|2866.3|29
1609936200000|2021-01-06 12:30:00|2872.4|2866.4|2870|2864|2873.8|2867.8|2869.9|2863.9|46
1609936500000|2021-01-06 12:35:00|2870.3|2864.3|2866.5|2860.5|2870.9|2864.9|2866.5|2860.5|52
1609936800000|2021-01-06 12:40:00|2866.8|2860.8|2861.8|2855.8|2869.3|2863.3|2860.3|2854.3|62
1609937100000|2021-01-06 12:45:00|2862|2856|2861.1|2855.1|2862.9|2856.9|2860.5|2854.5|44
1609937400000|2021-01-06 12:50:00|2861.5|2855.5|2861.8|2855.8|2862.8|2856.8|2859.8|2853.8|65
1609937700000|2021-01-06 12:55:00|2862|2856|2858.5|2852.5|2862|2856|2858.3|2852.3|26
1609938000000|2021-01-06 13:00:00|2858.8|2852.8|2852.3|2846.3|2858.8|2852.8|2847.3|2841.3|195
1609938300000|2021-01-06 13:05:00|2852|2846|2850.5|2844.5|2853.3|2847.3|2848.5|2842.5|111
1609938600000|2021-01-06 13:10:00|2850.8|2844.8|2858|2852|2858|2852|2850.5|2844.5|88
1609938900000|2021-01-06 13:15:00|2858.3|2852.3|2856.5|2850.5|2858.8|2852.8|2855.3|2849.3|76
1609939200000|2021-01-06 13:20:00|2856.8|2850.8|2852.5|2846.5|2856.8|2850.8|2850|2844|80
1609939500000|2021-01-06 13:25:00|2852.6|2846.6|2855.5|2849.5|2856.8|2850.8|2852.6|2846.6|62
1609939800000|2021-01-06 13:30:00|2855.8|2849.8|2852.5|2846.5|2855.9|2849.9|2851.8|2845.8|41
1609940100000|2021-01-06 13:35:00|2852.8|2846.8|2855.8|2849.8|2857.3|2851.3|2852|2846|85
1609940400000|2021-01-06 13:40:00|2855.5|2849.5|2855.5|2849.5|2857.1|2851.1|2853.3|2847.3|47
1609940700000|2021-01-06 13:45:00|2855.8|2849.8|2853|2847|2856.8|2850.8|2851.8|2845.8|48
1609941000000|2021-01-06 13:50:00|2852.8|2846.8|2848.8|2842.8|2853.8|2847.8|2848.3|2842.3|87
1609941300000|2021-01-06 13:55:00|2848.5|2842.5|2840.5|2834.5|2848.8|2842.8|2840.5|2834.5|109
1609941600000|2021-01-06 14:00:00|2840.3|2834.3|2843.5|2837.5|2845.8|2839.8|2840.3|2834.3|114
1609941900000|2021-01-06 14:05:00|2844.5|2838.5|2842.3|2836.3|2844.5|2838.5|2839.3|2833.3|81
1609942200000|2021-01-06 14:10:00|2842|2836|2844.5|2838.5|2847.1|2841.1|2841.3|2835.3|76
1609942500000|2021-01-06 14:15:00|2844.4|2838.4|2841.5|2835.5|2845.5|2839.5|2841.3|2835.3|63
1609942800000|2021-01-06 14:20:00|2841.3|2835.3|2841|2835|2843.3|2837.3|2839.5|2833.5|75
1609943100000|2021-01-06 14:25:00|2840.5|2834.5|2833.5|2827.5|2840.5|2834.5|2833.3|2827.3|92
1609943400000|2021-01-06 14:30:00|2833.3|2827.3|2830.5|2824.5|2839|2833|2826.5|2820.5|113
1609943700000|2021-01-06 14:35:00|2830.3|2824.3|2841.3|2835.3|2841.3|2835.3|2829.8|2823.8|139
1609944000000|2021-01-06 14:40:00|2841|2835|2841.8|2835.8|2842.8|2836.8|2837.3|2831.3|99
1609944300000|2021-01-06 14:45:00|2841.5|2835.5|2841.5|2835.5|2843.5|2837.5|2838.5|2832.5|105
1609944600000|2021-01-06 14:50:00|2841.3|2835.3|2851.1|2845.1|2851.1|2845.1|2839.8|2833.8|111
1609944900000|2021-01-06 14:55:00|2851.5|2845.5|2853.8|2847.8|2857.5|2851.5|2851.5|2845.5|122
1609945200000|2021-01-06 15:00:00|2854|2848|2861.8|2855.8|2863|2857|2853.8|2847.8|124
1609945500000|2021-01-06 15:05:00|2861.5|2855.5|2862.3|2856.3|2864.8|2858.8|2859.5|2853.5|57
1609945800000|2021-01-06 15:10:00|2862.5|2856.5|2858.8|2852.8|2865.5|2859.5|2858.8|2852.8|62
1609946100000|2021-01-06 15:15:00|2858.5|2852.5|2856.8|2850.8|2860.5|2854.5|2856|2850|57
1609946400000|2021-01-06 15:20:00|2857|2851|2852.8|2846.8|2858|2852|2852.5|2846.5|65
1609946700000|2021-01-06 15:25:00|2853|2847|2853|2847|2853.8|2847.8|2851.5|2845.5|42
1609947000000|2021-01-06 15:30:00|2853.3|2847.3|2855.1|2849.1|2856.3|2850.3|2852.8|2846.8|65
1609947300000|2021-01-06 15:35:00|2855.4|2849.4|2852.8|2846.8|2857.3|2851.3|2852.8|2846.8|53
1609947600000|2021-01-06 15:40:00|2853.3|2847.3|2846.8|2840.8|2853.8|2847.8|2846.3|2840.3|78
1609947900000|2021-01-06 15:45:00|2846.5|2840.5|2853.3|2847.3|2853.5|2847.5|2846.3|2840.3|75
1609948200000|2021-01-06 15:50:00|2853.5|2847.5|2858.5|2852.5|2861.8|2855.8|2853.3|2847.3|114
1609948500000|2021-01-06 15:55:00|2858.6|2852.6|2866.3|2860.3|2867.3|2861.3|2858.4|2852.4|184
1609948800000|2021-01-06 16:00:00|2865.8|2859.8|2862.8|2856.8|2866.5|2860.5|2861.3|2855.3|70
1609949100000|2021-01-06 16:05:00|2863|2857|2862.3|2856.3|2863.8|2857.8|2860.9|2854.9|59
1609949400000|2021-01-06 16:10:00|2862|2856|2860.5|2854.5|2863.3|2857.3|2859.5|2853.5|60
1609949700000|2021-01-06 16:15:00|2860.3|2854.3|2860.5|2854.5|2861.5|2855.5|2859.3|2853.3|45
1609950000000|2021-01-06 16:20:00|2860.8|2854.8|2861|2855|2863|2857|2860.5|2854.5|47
1609950300000|2021-01-06 16:25:00|2860.8|2854.8|2860.8|2854.8|2861|2855|2859.3|2853.3|50
1609950600000|2021-01-06 16:30:00|2861|2855|2860.5|2854.5|2863.1|2857.1|2859.5|2853.5|43
1609950900000|2021-01-06 16:35:00|2861.1|2855.1|2863.5|2857.5|2864.1|2858.1|2860.8|2854.8|54
1609951200000|2021-01-06 16:40:00|2863.6|2857.6|2861.5|2855.5|2863.9|2857.9|2861.5|2855.5|45
1609951500000|2021-01-06 16:45:00|2861|2855|2859.8|2853.8|2862.5|2856.5|2859.8|2853.8|40
1609951800000|2021-01-06 16:50:00|2859.5|2853.5|2862|2856|2863|2857|2859.5|2853.5|31
1609952100000|2021-01-06 16:55:00|2861.8|2855.8|2866|2860|2867|2861|2861.8|2855.8|59
1609952400000|2021-01-06 17:00:00|2865.8|2859.8|2864|2858|2865.8|2859.8|2863.8|2857.8|10
1609952700000|2021-01-06 17:05:00|2865.1|2859.1|2865.8|2859.8|2867.3|2861.3|2865.1|2859.1|13
1609953000000|2021-01-06 17:10:00|2866|2860|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|11
1609953600000|2021-01-06 17:20:00|2865.8|2859.8|2864.3|2858.3|2866.5|2860.5|2864.3|2858.3|12
1609953900000|2021-01-06 17:25:00|2864|2858|2865.8|2859.8|2866|2860|2864|2858|6
1609954200000|2021-01-06 17:30:00|2866|2860|2866.3|2860.3|2866.8|2860.8|2865.8|2859.8|10
1609954500000|2021-01-06 17:35:00|2866|2860|2867.4|2861.4|2867.4|2861.4|2864|2858|16
1609954800000|2021-01-06 17:40:00|2867.6|2861.6|2870|2864|2870.3|2864.3|2867.6|2861.6|9
1609955100000|2021-01-06 17:45:00|2869.9|2863.9|2870.5|2864.5|2870.5|2864.5|2868|2862|25
1609955400000|2021-01-06 17:50:00|2869.8|2863.8|2872|2866|2872|2866|2869.8|2863.8|10
1609955700000|2021-01-06 17:55:00|2871.8|2865.8|2870.3|2864.3|2871.8|2865.8|2869.5|2863.5|16
1609981200000|2021-01-07 01:00:00|2874|2862.8|2874.1|2868.1|2875.6|2869.6|2872.9|2862.8|32
1609981500000|2021-01-07 01:05:00|2874.4|2868.4|2876.6|2870.6|2879.4|2873.4|2874.4|2868.4|74
1609981800000|2021-01-07 01:10:00|2876.9|2870.9|2874.4|2868.4|2876.9|2870.9|2872.8|2866.8|44
1609982100000|2021-01-07 01:15:00|2874.3|2868.3|2875.5|2869.5|2876.3|2870.3|2872.6|2866.6|36
1609982400000|2021-01-07 01:20:00|2875.6|2869.6|2877.1|2871.1|2877.5|2871.5|2874.6|2868.6|21
1609982700000|2021-01-07 01:25:00|2877.4|2871.4|2878|2872|2878.4|2872.4|2877.4|2871.4|11
1609983000000|2021-01-07 01:30:00|2878.3|2872.3|2875.8|2869.8|2878.5|2872.5|2875.6|2869.6|27
1609983300000|2021-01-07 01:35:00|2875.4|2869.4|2880.1|2874.1|2880.4|2874.4|2874.1|2868.1|27
1609983600000|2021-01-07 01:40:00|2880.4|2874.4|2881.5|2875.5|2882.1|2876.1|2878.9|2872.9|32
1609983900000|2021-01-07 01:45:00|2881.6|2875.6|2880.8|2874.8|2882.8|2876.8|2879.1|2873.1|53
1609984200000|2021-01-07 01:50:00|2881|2875|2885.8|2879.8|2886.4|2880.4|2880.8|2874.8|104
1609984500000|2021-01-07 01:55:00|2885.5|2879.5|2889.5|2883.5|2890|2884|2883|2877|114
1609984800000|2021-01-07 02:00:00|2889.9|2883.9|2886.8|2880.8|2889.9|2883.9|2885.4|2879.4|67
1609985100000|2021-01-07 02:05:00|2886.4|2880.4|2886.3|2880.3|2887|2881|2884.9|2878.9|29
1609985400000|2021-01-07 02:10:00|2886.5|2880.5|2889.4|2883.4|2891.4|2885.4|2886.5|2880.5|66
1609985700000|2021-01-07 02:15:00|2889.1|2883.1|2890|2884|2890.3|2884.3|2889.1|2883.1|8
1609986000000|2021-01-07 02:20:00|2889.9|2883.9|2889|2883|2889.9|2883.9|2888.5|2882.5|12
1609986300000|2021-01-07 02:25:00|2888.8|2882.8|2889.5|2883.5|2889.6|2883.6|2888.6|2882.6|7
1609986600000|2021-01-07 02:30:00|2889.1|2883.1|2890|2884|2890.8|2884.8|2887.1|2881.1|65
1609986900000|2021-01-07 02:35:00|2890.1|2884.1|2889.1|2883.1|2890.6|2884.6|2888.4|2882.4|28
1609987200000|2021-01-07 02:40:00|2889.5|2883.5|2890.5|2884.5|2890.6|2884.6|2889.4|2883.4|22
1609987500000|2021-01-07 02:45:00|2890.3|2884.3|2891.4|2885.4|2891.4|2885.4|2886.9|2880.9|40
1609987800000|2021-01-07 02:50:00|2891.6|2885.6|2889.6|2883.6|2892.6|2886.6|2889.1|2883.1|32
1609988100000|2021-01-07 02:55:00|2890.5|2884.5|2892.8|2886.8|2893.6|2887.6|2890.5|2884.5|29
1609988400000|2021-01-07 03:00:00|2893|2887|2893.8|2887.8|2893.8|2887.8|2892.1|2886.1|20
1609988700000|2021-01-07 03:05:00|2893.6|2887.6|2891.9|2885.9|2895.9|2889.9|2891.6|2885.6|48
1609989000000|2021-01-07 03:10:00|2892.1|2886.1|2890.5|2884.5|2892.9|2886.9|2889.9|2883.9|56
1609989300000|2021-01-07 03:15:00|2890.4|2884.4|2887.5|2881.5|2890.4|2884.4|2886.4|2880.4|29
1609989600000|2021-01-07 03:20:00|2887.8|2881.8|2886.5|2880.5|2888.4|2882.4|2885.4|2879.4|17
1609989900000|2021-01-07 03:25:00|2886.3|2880.3|2888.1|2882.1|2888.1|2882.1|2884.1|2878.1|33
1609990200000|2021-01-07 03:30:00|2888|2882|2890.4|2884.4|2890.4|2884.4|2887.9|2881.9|4
1609990500000|2021-01-07 03:35:00|2890.5|2884.5|2891.8|2885.8|2892.1|2886.1|2890.5|2884.5|10
1609990800000|2021-01-07 03:40:00|2891.3|2885.3|2893|2887|2893|2887|2891.3|2885.3|7
1609991100000|2021-01-07 03:45:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1609991400000|2021-01-07 03:50:00|2894|2888|2893.3|2887.3|2894|2888|2893.3|2887.3|4
1609991700000|2021-01-07 03:55:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1609992000000|2021-01-07 04:00:00|2892.9|2886.9|2893.8|2887.8|2893.8|2887.8|2892.9|2886.9|4
1609992300000|2021-01-07 04:05:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1609992600000|2021-01-07 04:10:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|3
1609992900000|2021-01-07 04:15:00|2892.6|2886.6|2892.4|2886.4|2893|2887|2891.6|2885.6|7
1609993200000|2021-01-07 04:20:00|2892.8|2886.8|2892.1|2886.1|2893.6|2887.6|2892.1|2886.1|7
1609993500000|2021-01-07 04:25:00|2891.6|2885.6|2893|2887|2893.4|2887.4|2891.6|2885.6|15
1609993800000|2021-01-07 04:30:00|2893.3|2887.3|2893.6|2887.6|2893.6|2887.6|2893|2887|4
1609994100000|2021-01-07 04:35:00|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2892.6|2886.6|16
1609994400000|2021-01-07 04:40:00|2893.6|2887.6|2892.4|2886.4|2893.6|2887.6|2892.4|2886.4|23
1609994700000|2021-01-07 04:45:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|4
1609995300000|2021-01-07 04:55:00|2892.6|2886.6|2891.1|2885.1|2892.6|2886.6|2891.1|2885.1|5
1609995600000|2021-01-07 05:00:00|2891.4|2885.4|2892.4|2886.4|2892.4|2886.4|2891.4|2885.4|7
1609995900000|2021-01-07 05:05:00|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1609996200000|2021-01-07 05:10:00|2892.3|2886.3|2889.6|2883.6|2892.3|2886.3|2889.4|2883.4|23
1609996500000|2021-01-07 05:15:00|2889.4|2883.4|2891|2885|2891|2885|2888.6|2882.6|13
1609996800000|2021-01-07 05:20:00|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|3
1609997100000|2021-01-07 05:25:00|2892.3|2886.3|2894.3|2888.3|2894.5|2888.5|2892.3|2886.3|13
1609997400000|2021-01-07 05:30:00|2894|2888|2883.9|2877.9|2894|2888|2878.6|2872.6|162
1609997700000|2021-01-07 05:35:00|2883.3|2877.3|2876|2870|2884.8|2878.8|2871.6|2865.6|119
1609998000000|2021-01-07 05:40:00|2876.4|2870.4|2880.4|2874.4|2881.9|2875.9|2873.8|2867.8|191
1609998300000|2021-01-07 05:45:00|2880.1|2874.1|2889.9|2883.9|2889.9|2883.9|2878.1|2872.1|92
1609998600000|2021-01-07 05:50:00|2889.5|2883.5|2889.6|2883.6|2890|2884|2885|2879|94
1609998900000|2021-01-07 05:55:00|2889.9|2883.9|2891.1|2885.1|2892.4|2886.4|2886.4|2880.4|90
1609999200000|2021-01-07 06:00:00|2891.4|2885.4|2893.6|2887.6|2893.6|2887.6|2890.1|2884.1|57
1609999500000|2021-01-07 06:05:00|2893.9|2887.9|2893.8|2887.8|2895.6|2889.6|2891.6|2885.6|89
1609999800000|2021-01-07 06:10:00|2894|2888|2890.6|2884.6|2894.3|2888.3|2888|2882|65
1610000100000|2021-01-07 06:15:00|2891.1|2885.1|2893|2887|2893.8|2887.8|2890.6|2884.6|49
1610000400000|2021-01-07 06:20:00|2893.3|2887.3|2892.6|2886.6|2895.4|2889.4|2892.4|2886.4|60
1610000700000|2021-01-07 06:25:00|2892.4|2886.4|2891|2885|2894|2888|2890.5|2884.5|33
1610001000000|2021-01-07 06:30:00|2890.9|2884.9|2890.9|2884.9|2891.5|2885.5|2889.4|2883.4|48
1610001300000|2021-01-07 06:35:00|2891.1|2885.1|2888.9|2882.9|2891.5|2885.5|2886.8|2880.8|92
1610001600000|2021-01-07 06:40:00|2889.4|2883.4|2887.8|2881.8|2889.4|2883.4|2886.5|2880.5|33
1610001900000|2021-01-07 06:45:00|2887.6|2881.6|2893.6|2887.6|2893.8|2887.8|2885.5|2879.5|62
1610002200000|2021-01-07 06:50:00|2893.4|2887.4|2893.1|2887.1|2895.8|2889.8|2893.1|2887.1|32
1610002500000|2021-01-07 06:55:00|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2891.4|2885.4|33
1610002800000|2021-01-07 07:00:00|2893.6|2887.6|2894.4|2888.4|2895.8|2889.8|2893.6|2887.6|21
1610003100000|2021-01-07 07:05:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2893.4|2887.4|9
1610003400000|2021-01-07 07:10:00|2894.3|2888.3|2894.1|2888.1|2894.6|2888.6|2892.9|2886.9|14
1610003700000|2021-01-07 07:15:00|2894.4|2888.4|2894.9|2888.9|2895.3|2889.3|2894.4|2888.4|11
1610004000000|2021-01-07 07:20:00|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|4
1610004300000|2021-01-07 07:25:00|2895.1|2889.1|2895.6|2889.6|2896.8|2890.8|2894.9|2888.9|33
1610004600000|2021-01-07 07:30:00|2896|2890|2893|2887|2896.8|2890.8|2892.8|2886.8|16
1610004900000|2021-01-07 07:35:00|2893.3|2887.3|2891.9|2885.9|2894.3|2888.3|2891.9|2885.9|21
1610005200000|2021-01-07 07:40:00|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|6
1610005500000|2021-01-07 07:45:00|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2891.9|2885.9|14
1610005800000|2021-01-07 07:50:00|2892.9|2886.9|2891.9|2885.9|2893.8|2887.8|2891.9|2885.9|24
1610006100000|2021-01-07 07:55:00|2891.8|2885.8|2896|2890|2896|2890|2891.8|2885.8|11
1610006400000|2021-01-07 08:00:00|2895|2889|2890.8|2884.8|2897.3|2891.3|2890.8|2884.8|72
1610006700000|2021-01-07 08:05:00|2890.5|2884.5|2880.5|2874.5|2890.5|2884.5|2879.8|2873.8|102
1610007000000|2021-01-07 08:10:00|2880.8|2874.8|2882.8|2876.8|2882.8|2876.8|2880.5|2874.5|30
1610007300000|2021-01-07 08:15:00|2882.5|2876.5|2884.1|2878.1|2885.5|2879.5|2881|2875|26
1610007600000|2021-01-07 08:20:00|2883.9|2877.9|2886.8|2880.8|2887.5|2881.5|2883.5|2877.5|29
1610007900000|2021-01-07 08:25:00|2887.3|2881.3|2884.3|2878.3|2887.3|2881.3|2884.3|2878.3|29
1610008200000|2021-01-07 08:30:00|2884.5|2878.5|2879.5|2873.5|2886|2880|2879.3|2873.3|67
1610008500000|2021-01-07 08:35:00|2880|2874|2879|2873|2880|2874|2874.8|2868.8|39
1610008800000|2021-01-07 08:40:00|2878.8|2872.8|2880.5|2874.5|2882.6|2876.6|2876.8|2870.8|52
1610009100000|2021-01-07 08:45:00|2880.3|2874.3|2876.3|2870.3|2880.3|2874.3|2876.3|2870.3|31
1610009400000|2021-01-07 08:50:00|2876|2870|2876|2870|2876.8|2870.8|2873.3|2867.3|41
1610009700000|2021-01-07 08:55:00|2876.5|2870.5|2866.4|2860.4|2876.5|2870.5|2866.1|2860.1|46
1610010000000|2021-01-07 09:00:00|2866.6|2860.6|2870.6|2864.6|2870.6|2864.6|2863.9|2857.9|55
1610010300000|2021-01-07 09:05:00|2870.9|2864.9|2872.6|2866.6|2875.4|2869.4|2870.9|2864.9|32
1610010600000|2021-01-07 09:10:00|2872.4|2866.4|2871.1|2865.1|2872.4|2866.4|2869.9|2863.9|19
1610010900000|2021-01-07 09:15:00|2870.9|2864.9|2872.4|2866.4|2872.4|2866.4|2870.1|2864.1|23
1610011200000|2021-01-07 09:20:00|2872.6|2866.6|2873.1|2867.1|2873.9|2867.9|2872.4|2866.4|23
1610011500000|2021-01-07 09:25:00|2873.4|2867.4|2873.6|2867.6|2873.6|2867.6|2871.4|2865.4|16
1610011800000|2021-01-07 09:30:00|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2871.9|2865.9|27
1610012100000|2021-01-07 09:35:00|2873.4|2867.4|2873.6|2867.6|2873.6|2867.6|2872.9|2866.9|19
1610012400000|2021-01-07 09:40:00|2873.4|2867.4|2874.6|2868.6|2875.4|2869.4|2873.1|2867.1|16
1610012700000|2021-01-07 09:45:00|2874.4|2868.4|2871.4|2865.4|2874.4|2868.4|2871.4|2865.4|13
1610013000000|2021-01-07 09:50:00|2871.6|2865.6|2873.6|2867.6|2874.4|2868.4|2871.1|2865.1|46
1610013300000|2021-01-07 09:55:00|2873.4|2867.4|2873.1|2867.1|2875.4|2869.4|2873.1|2867.1|17
1610013600000|2021-01-07 10:00:00|2872.9|2866.9|2873.4|2867.4|2873.9|2867.9|2871.4|2865.4|34
1610013900000|2021-01-07 10:05:00|2873.1|2867.1|2871.9|2865.9|2873.9|2867.9|2871.4|2865.4|23
1610014200000|2021-01-07 10:10:00|2871.6|2865.6|2870.4|2864.4|2872.9|2866.9|2870.4|2864.4|28
1610014500000|2021-01-07 10:15:00|2870.1|2864.1|2870.4|2864.4|2871.4|2865.4|2870.1|2864.1|28
1610014800000|2021-01-07 10:20:00|2870.1|2864.1|2870.9|2864.9|2872.4|2866.4|2870.1|2864.1|21
1610015100000|2021-01-07 10:25:00|2870.1|2864.1|2871.6|2865.6|2872.1|2866.1|2870.1|2864.1|25
1610015400000|2021-01-07 10:30:00|2871.9|2865.9|2873.6|2867.6|2873.6|2867.6|2870.6|2864.6|17
1610015700000|2021-01-07 10:35:00|2873.4|2867.4|2873.4|2867.4|2873.6|2867.6|2872.9|2866.9|21
1610016000000|2021-01-07 10:40:00|2873.1|2867.1|2872.1|2866.1|2873.4|2867.4|2871.4|2865.4|30
1610016300000|2021-01-07 10:45:00|2871.9|2865.9|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|6
1610016600000|2021-01-07 10:50:00|2871.9|2865.9|2864.9|2858.9|2871.9|2865.9|2862.6|2856.6|47
1610016900000|2021-01-07 10:55:00|2865.1|2859.1|2864.1|2858.1|2865.6|2859.6|2863.9|2857.9|10
1610017200000|2021-01-07 11:00:00|2863.6|2857.6|2864.6|2858.6|2866.9|2860.9|2863.6|2857.6|30
1610017500000|2021-01-07 11:05:00|2864.9|2858.9|2869.1|2863.1|2869.1|2863.1|2864.9|2858.9|18
1610017800000|2021-01-07 11:10:00|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.1|2863.1|6
1610018100000|2021-01-07 11:15:00|2870.4|2864.4|2872.1|2866.1|2872.4|2866.4|2870.1|2864.1|11
1610018400000|2021-01-07 11:20:00|2872.4|2866.4|2874.1|2868.1|2874.1|2868.1|2872.4|2866.4|6
1610018700000|2021-01-07 11:25:00|2873.9|2867.9|2872.6|2866.6|2873.9|2867.9|2872.4|2866.4|14
1610019000000|2021-01-07 11:30:00|2872.9|2866.9|2870.6|2864.6|2872.9|2866.9|2870.6|2864.6|12
1610019300000|2021-01-07 11:35:00|2870.9|2864.9|2869.4|2863.4|2871.4|2865.4|2869.4|2863.4|8
1610019600000|2021-01-07 11:40:00|2869.6|2863.6|2867.1|2861.1|2869.6|2863.6|2867.1|2861.1|10
1610019900000|2021-01-07 11:45:00|2866.9|2860.9|2867.9|2861.9|2868.4|2862.4|2866.4|2860.4|21
1610020200000|2021-01-07 11:50:00|2868.1|2862.1|2865.6|2859.6|2868.4|2862.4|2865.6|2859.6|23
1610020500000|2021-01-07 11:55:00|2865.9|2859.9|2867.6|2861.6|2868.1|2862.1|2865.9|2859.9|11
1610020800000|2021-01-07 12:00:00|2867.4|2861.4|2867.6|2861.6|2867.9|2861.9|2867.4|2861.4|4
1610021100000|2021-01-07 12:05:00|2867.4|2861.4|2867.6|2861.6|2870.1|2864.1|2867.1|2861.1|31
1610021400000|2021-01-07 12:10:00|2867.9|2861.9|2868.1|2862.1|2869.6|2863.6|2867.9|2861.9|10
1610021700000|2021-01-07 12:15:00|2868.4|2862.4|2867.9|2861.9|2869.6|2863.6|2865.1|2859.1|23
1610022000000|2021-01-07 12:20:00|2867.6|2861.6|2869.1|2863.1|2869.1|2863.1|2866.6|2860.6|12
1610022300000|2021-01-07 12:25:00|2868.9|2862.9|2871.1|2865.1|2871.1|2865.1|2867.9|2861.9|22
1610022600000|2021-01-07 12:30:00|2870.9|2864.9|2873.6|2867.6|2874.9|2868.9|2870.1|2864.1|41
1610022900000|2021-01-07 12:35:00|2873.9|2867.9|2871.9|2865.9|2875.1|2869.1|2871.6|2865.6|33
1610023200000|2021-01-07 12:40:00|2872.1|2866.1|2869.9|2863.9|2872.1|2866.1|2868.9|2862.9|25
1610023500000|2021-01-07 12:45:00|2869.6|2863.6|2867.1|2861.1|2872.1|2866.1|2867.1|2861.1|44
1610023800000|2021-01-07 12:50:00|2865.6|2859.6|2866.9|2860.9|2868.1|2862.1|2865.1|2859.1|82
1610024100000|2021-01-07 12:55:00|2866.4|2860.4|2866.4|2860.4|2866.9|2860.9|2864.9|2858.9|48
1610024400000|2021-01-07 13:00:00|2866.6|2860.6|2868.1|2862.1|2872.6|2866.6|2866.6|2860.6|152
1610024700000|2021-01-07 13:05:00|2867.9|2861.9|2864.6|2858.6|2869.1|2863.1|2863.1|2857.1|109
1610025000000|2021-01-07 13:10:00|2864.9|2858.9|2866.4|2860.4|2867.9|2861.9|2864.1|2858.1|65
1610025300000|2021-01-07 13:15:00|2866.6|2860.6|2868.1|2862.1|2868.1|2862.1|2864.4|2858.4|43
1610025600000|2021-01-07 13:20:00|2868.4|2862.4|2870.9|2864.9|2871.4|2865.4|2868.1|2862.1|42
1610025900000|2021-01-07 13:25:00|2871.1|2865.1|2872.4|2866.4|2872.9|2866.9|2869.6|2863.6|40
1610026200000|2021-01-07 13:30:00|2872.1|2866.1|2872.9|2866.9|2874.1|2868.1|2870.6|2864.6|80
1610026500000|2021-01-07 13:35:00|2872.6|2866.6|2875.4|2869.4|2875.6|2869.6|2872.1|2866.1|53
1610026800000|2021-01-07 13:40:00|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2872.6|2866.6|32
1610027100000|2021-01-07 13:45:00|2875.1|2869.1|2877.1|2871.1|2877.1|2871.1|2873.9|2867.9|68
1610027400000|2021-01-07 13:50:00|2877.4|2871.4|2877.4|2871.4|2877.9|2871.9|2876.6|2870.6|54
1610027700000|2021-01-07 13:55:00|2877.1|2871.1|2877.6|2871.6|2879.1|2873.1|2876.9|2870.9|21
1610028000000|2021-01-07 14:00:00|2877.9|2871.9|2879.9|2873.9|2880.1|2874.1|2877.1|2871.1|33
1610028300000|2021-01-07 14:05:00|2879.6|2873.6|2877.9|2871.9|2879.9|2873.9|2875.9|2869.9|35
1610028600000|2021-01-07 14:10:00|2878.1|2872.1|2882.1|2876.1|2882.9|2876.9|2878.1|2872.1|68
1610028900000|2021-01-07 14:15:00|2882.4|2876.4|2886.5|2880.5|2887.4|2881.4|2881.5|2875.5|94
1610029200000|2021-01-07 14:20:00|2886.3|2880.3|2888.5|2882.5|2890.5|2884.5|2886|2880|115
1610029500000|2021-01-07 14:25:00|2888.6|2882.6|2886.8|2880.8|2892.3|2886.3|2883.5|2877.5|105
1610029800000|2021-01-07 14:30:00|2887|2881|2890|2884|2892|2886|2886.8|2880.8|116
1610030100000|2021-01-07 14:35:00|2889.8|2883.8|2891|2885|2895|2889|2888.3|2882.3|88
1610030400000|2021-01-07 14:40:00|2892.3|2886.3|2885.8|2879.8|2893.5|2887.5|2884.5|2878.5|80
1610030700000|2021-01-07 14:45:00|2885.5|2879.5|2888.3|2882.3|2890.4|2884.4|2885.3|2879.3|51
1610031000000|2021-01-07 14:50:00|2888|2882|2886.8|2880.8|2889.9|2883.9|2885.4|2879.4|50
1610031300000|2021-01-07 14:55:00|2887|2881|2887|2881|2888.3|2882.3|2885.5|2879.5|44
1610031600000|2021-01-07 15:00:00|2887.3|2881.3|2887.8|2881.8|2890|2884|2887|2881|47
1610031900000|2021-01-07 15:05:00|2888|2882|2886|2880|2889.3|2883.3|2884|2878|61
1610032200000|2021-01-07 15:10:00|2886.3|2880.3|2882|2876|2887.5|2881.5|2880.8|2874.8|56
1610032500000|2021-01-07 15:15:00|2882.3|2876.3|2880.3|2874.3|2882.5|2876.5|2880.3|2874.3|25
1610032800000|2021-01-07 15:20:00|2880|2874|2878.5|2872.5|2880.8|2874.8|2877.6|2871.6|39
1610033100000|2021-01-07 15:25:00|2878.3|2872.3|2881|2875|2881.5|2875.5|2876.8|2870.8|52
1610033400000|2021-01-07 15:30:00|2881.3|2875.3|2882|2876|2884|2878|2880.5|2874.5|56
1610033700000|2021-01-07 15:35:00|2881.5|2875.5|2887.5|2881.5|2887.8|2881.8|2881.5|2875.5|46
1610034000000|2021-01-07 15:40:00|2887.8|2881.8|2883.5|2877.5|2888.8|2882.8|2883.5|2877.5|76
1610034300000|2021-01-07 15:45:00|2883.8|2877.8|2885.3|2879.3|2885.3|2879.3|2881.4|2875.4|61
1610034600000|2021-01-07 15:50:00|2885.8|2879.8|2887.3|2881.3|2887.3|2881.3|2883.3|2877.3|57
1610034900000|2021-01-07 15:55:00|2887.5|2881.5|2890|2884|2892.5|2886.5|2887.5|2881.5|116
1610035200000|2021-01-07 16:00:00|2890.5|2884.5|2890|2884|2891.8|2885.8|2889.8|2883.8|28
1610035500000|2021-01-07 16:05:00|2890.3|2884.3|2888|2882|2890.5|2884.5|2886.4|2880.4|61
1610035800000|2021-01-07 16:10:00|2888.6|2882.6|2886.1|2880.1|2889.3|2883.3|2885.9|2879.9|36
1610036100000|2021-01-07 16:15:00|2885.9|2879.9|2885.8|2879.8|2886|2880|2883.6|2877.6|47
1610036400000|2021-01-07 16:20:00|2886.1|2880.1|2888.3|2882.3|2888.3|2882.3|2886|2880|29
1610036700000|2021-01-07 16:25:00|2888.5|2882.5|2888.5|2882.5|2889|2883|2888.5|2882.5|7
1610037000000|2021-01-07 16:30:00|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|6
1610037300000|2021-01-07 16:35:00|2888.8|2882.8|2891.8|2885.8|2891.8|2885.8|2888.5|2882.5|23
1610037600000|2021-01-07 16:40:00|2892|2886|2894|2888|2895.4|2889.4|2891.3|2885.3|59
1610037900000|2021-01-07 16:45:00|2893.8|2887.8|2894|2888|2895.1|2889.1|2893|2887|31
1610038200000|2021-01-07 16:50:00|2893.8|2887.8|2888.5|2882.5|2894|2888|2888.5|2882.5|55
1610038500000|2021-01-07 16:55:00|2888.8|2882.8|2890.5|2884.5|2891.5|2885.5|2888.8|2882.8|20
1610038800000|2021-01-07 17:00:00|2890.3|2884.3|2888.5|2882.5|2890.3|2884.3|2888|2882|12
1610039100000|2021-01-07 17:05:00|2888.3|2882.3|2887.3|2881.3|2888.5|2882.5|2887.3|2881.3|7
1610039400000|2021-01-07 17:10:00|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|14
1610039700000|2021-01-07 17:15:00|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.8|2880.8|6
1610040000000|2021-01-07 17:20:00|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|5
1610040300000|2021-01-07 17:25:00|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1610040600000|2021-01-07 17:30:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|6
1610040900000|2021-01-07 17:35:00|2888.5|2882.5|2889.3|2883.3|2889.5|2883.5|2888.5|2882.5|7
1610041200000|2021-01-07 17:40:00|2889|2883|2888|2882|2889.3|2883.3|2888|2882|15
1610041500000|2021-01-07 17:45:00|2887.9|2881.9|2886.5|2880.5|2887.9|2881.9|2886.3|2880.3|9
1610041800000|2021-01-07 17:50:00|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886.5|2880.5|7
1610042100000|2021-01-07 17:55:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1610067600000|2021-01-08 01:00:00|2896|2890|2896|2890|2899.8|2893.8|2892.3|2886.3|56
1610067900000|2021-01-08 01:05:00|2895.9|2889.9|2893.4|2887.4|2899.1|2893.1|2891.1|2885.1|66
1610068200000|2021-01-08 01:10:00|2893.8|2887.8|2890.3|2884.3|2894.8|2888.8|2889.9|2883.9|56
1610068500000|2021-01-08 01:15:00|2890.4|2884.4|2888.5|2882.5|2892.3|2886.3|2887.8|2881.8|40
1610068800000|2021-01-08 01:20:00|2888.6|2882.6|2890|2884|2890.3|2884.3|2888.5|2882.5|12
1610069100000|2021-01-08 01:25:00|2889.8|2883.8|2891.1|2885.1|2891.1|2885.1|2889.4|2883.4|22
1610069400000|2021-01-08 01:30:00|2890.9|2884.9|2891.5|2885.5|2893.1|2887.1|2890.8|2884.8|34
1610069700000|2021-01-08 01:35:00|2891.6|2885.6|2890.5|2884.5|2891.6|2885.6|2888.6|2882.6|29
1610070000000|2021-01-08 01:40:00|2890.8|2884.8|2888.9|2882.9|2891.3|2885.3|2888.4|2882.4|50
1610070300000|2021-01-08 01:45:00|2888.6|2882.6|2890.4|2884.4|2890.5|2884.5|2888.4|2882.4|29
1610070600000|2021-01-08 01:50:00|2890.3|2884.3|2886.9|2880.9|2890.3|2884.3|2886.6|2880.6|15
1610070900000|2021-01-08 01:55:00|2886.6|2880.6|2887.1|2881.1|2887.1|2881.1|2885.6|2879.6|30
1610071200000|2021-01-08 02:00:00|2886.9|2880.9|2885.9|2879.9|2886.9|2880.9|2883.1|2877.1|47
1610071500000|2021-01-08 02:05:00|2886.1|2880.1|2879.6|2873.6|2886.1|2880.1|2879.4|2873.4|41
1610071800000|2021-01-08 02:10:00|2879.4|2873.4|2877.6|2871.6|2880.1|2874.1|2877.3|2871.3|70
1610072100000|2021-01-08 02:15:00|2878.3|2872.3|2881|2875|2881.1|2875.1|2878.3|2872.3|6
1610072400000|2021-01-08 02:20:00|2880.9|2874.9|2880.5|2874.5|2880.9|2874.9|2880.5|2874.5|8
1610072700000|2021-01-08 02:25:00|2880.8|2874.8|2884.6|2878.6|2886.1|2880.1|2880.8|2874.8|26
1610073000000|2021-01-08 02:30:00|2884.5|2878.5|2886.9|2880.9|2887.3|2881.3|2881.9|2875.9|69
1610073300000|2021-01-08 02:35:00|2887|2881|2887.9|2881.9|2889.8|2883.8|2886.6|2880.6|38
1610073600000|2021-01-08 02:40:00|2888|2882|2888|2882|2888.4|2882.4|2886.5|2880.5|35
1610073900000|2021-01-08 02:45:00|2887.8|2881.8|2885.4|2879.4|2888.3|2882.3|2885.4|2879.4|25
1610074200000|2021-01-08 02:50:00|2885.6|2879.6|2884.4|2878.4|2886|2880|2883.6|2877.6|28
1610074500000|2021-01-08 02:55:00|2884.5|2878.5|2883.8|2877.8|2886|2880|2883.8|2877.8|14
1610074800000|2021-01-08 03:00:00|2884|2878|2880.9|2874.9|2886.9|2880.9|2880.5|2874.5|42
1610075100000|2021-01-08 03:05:00|2880.8|2874.8|2883.8|2877.8|2885|2879|2879.1|2873.1|104
1610075400000|2021-01-08 03:10:00|2884.1|2878.1|2884.5|2878.5|2884.8|2878.8|2884|2878|17
1610075700000|2021-01-08 03:15:00|2884|2878|2882.8|2876.8|2884.5|2878.5|2882|2876|36
1610076000000|2021-01-08 03:20:00|2882.5|2876.5|2882.3|2876.3|2883.8|2877.8|2881.1|2875.1|22
1610076300000|2021-01-08 03:25:00|2881.9|2875.9|2881.1|2875.1|2882.6|2876.6|2880.4|2874.4|19
1610076600000|2021-01-08 03:30:00|2881.3|2875.3|2882.4|2876.4|2883|2877|2881.3|2875.3|13
1610076900000|2021-01-08 03:35:00|2882.6|2876.6|2883.5|2877.5|2883.5|2877.5|2882.6|2876.6|5
1610077200000|2021-01-08 03:40:00|2882.9|2876.9|2882.3|2876.3|2882.9|2876.9|2882.3|2876.3|4
1610077500000|2021-01-08 03:45:00|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.5|2876.5|3
1610078100000|2021-01-08 03:55:00|2883|2877|2883.3|2877.3|2883.6|2877.6|2882.5|2876.5|11
1610078400000|2021-01-08 04:00:00|2883.6|2877.6|2883.3|2877.3|2883.6|2877.6|2883.3|2877.3|4
1610078700000|2021-01-08 04:05:00|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1610079300000|2021-01-08 04:15:00|2883|2877|2882.8|2876.8|2883|2877|2882.6|2876.6|3
1610080200000|2021-01-08 04:30:00|2882.4|2876.4|2880|2874|2882.4|2876.4|2880|2874|7
1610080500000|2021-01-08 04:35:00|2880.3|2874.3|2880.8|2874.8|2881|2875|2880.3|2874.3|5
1610081400000|2021-01-08 04:50:00|2881|2875|2880.9|2874.9|2881.3|2875.3|2880.9|2874.9|4
1610081700000|2021-01-08 04:55:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1610082000000|2021-01-08 05:00:00|2880.8|2874.8|2880.9|2874.9|2881.1|2875.1|2880.8|2874.8|6
1610082300000|2021-01-08 05:05:00|2881.1|2875.1|2881.3|2875.3|2881.3|2875.3|2881.1|2875.1|2
1610082600000|2021-01-08 05:10:00|2881.4|2875.4|2881.5|2875.5|2881.5|2875.5|2881.4|2875.4|2
1610083200000|2021-01-08 05:20:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.4|2875.4|5
1610083500000|2021-01-08 05:25:00|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|4
1610083800000|2021-01-08 05:30:00|2882.6|2876.6|2880|2874|2886.9|2880.9|2878.6|2872.6|65
1610084100000|2021-01-08 05:35:00|2879.6|2873.6|2877.6|2871.6|2880|2874|2876.1|2870.1|62
1610084400000|2021-01-08 05:40:00|2877.8|2871.8|2876.3|2870.3|2880|2874|2876.3|2870.3|60
1610084700000|2021-01-08 05:45:00|2876.6|2870.6|2881|2875|2881.1|2875.1|2876.1|2870.1|37
1610085000000|2021-01-08 05:50:00|2880.8|2874.8|2883.3|2877.3|2883.5|2877.5|2880.4|2874.4|40
1610085300000|2021-01-08 05:55:00|2883.5|2877.5|2884.9|2878.9|2885.9|2879.9|2883|2877|33
1610085600000|2021-01-08 06:00:00|2885.3|2879.3|2884.6|2878.6|2888.9|2882.9|2884.6|2878.6|46
1610085900000|2021-01-08 06:05:00|2884.9|2878.9|2886|2880|2886.8|2880.8|2884.9|2878.9|42
1610086200000|2021-01-08 06:10:00|2885.8|2879.8|2882.8|2876.8|2885.8|2879.8|2882.5|2876.5|35
1610086500000|2021-01-08 06:15:00|2883.3|2877.3|2887.3|2881.3|2887.5|2881.5|2883.3|2877.3|53
1610086800000|2021-01-08 06:20:00|2887|2881|2886|2880|2887|2881|2885.3|2879.3|25
1610087100000|2021-01-08 06:25:00|2885.6|2879.6|2883.8|2877.8|2886|2880|2883.3|2877.3|28
1610087400000|2021-01-08 06:30:00|2883.6|2877.6|2885.6|2879.6|2886.3|2880.3|2883.4|2877.4|40
1610087700000|2021-01-08 06:35:00|2885.5|2879.5|2881.3|2875.3|2885.5|2879.5|2881.3|2875.3|35
1610088000000|2021-01-08 06:40:00|2881|2875|2880|2874|2881.6|2875.6|2879.4|2873.4|36
1610088300000|2021-01-08 06:45:00|2879.6|2873.6|2879.1|2873.1|2880.6|2874.6|2878.9|2872.9|19
1610088600000|2021-01-08 06:50:00|2879.4|2873.4|2883.5|2877.5|2883.8|2877.8|2879.4|2873.4|33
1610088900000|2021-01-08 06:55:00|2883.9|2877.9|2882.5|2876.5|2884.4|2878.4|2882.1|2876.1|57
1610089200000|2021-01-08 07:00:00|2882.4|2876.4|2879.9|2873.9|2882.4|2876.4|2879.9|2873.9|12
1610089500000|2021-01-08 07:05:00|2879.8|2873.8|2878.4|2872.4|2880.5|2874.5|2878.4|2872.4|10
1610089800000|2021-01-08 07:10:00|2878.9|2872.9|2876|2870|2878.9|2872.9|2875.8|2869.8|9
1610090100000|2021-01-08 07:15:00|2875.8|2869.8|2875.5|2869.5|2875.9|2869.9|2875.3|2869.3|8
1610090400000|2021-01-08 07:20:00|2875.4|2869.4|2873.6|2867.6|2876.1|2870.1|2873.6|2867.6|6
1610090700000|2021-01-08 07:25:00|2872.4|2866.4|2870.4|2864.4|2872.4|2866.4|2870.3|2864.3|17
1610091000000|2021-01-08 07:30:00|2869.6|2863.6|2867.3|2861.3|2869.6|2863.6|2864.4|2858.4|43
1610091300000|2021-01-08 07:35:00|2867.4|2861.4|2865.8|2859.8|2869.6|2863.6|2864.9|2858.9|30
1610091600000|2021-01-08 07:40:00|2865.5|2859.5|2862.1|2856.1|2865.5|2859.5|2862|2856|49
1610091900000|2021-01-08 07:45:00|2862.3|2856.3|2862.8|2856.8|2863.1|2857.1|2860.5|2854.5|19
1610092200000|2021-01-08 07:50:00|2862.5|2856.5|2861|2855|2862.5|2856.5|2861|2855|21
1610092500000|2021-01-08 07:55:00|2861.3|2855.3|2858.8|2852.8|2861.8|2855.8|2855.8|2849.8|26
1610092800000|2021-01-08 08:00:00|2859.5|2853.5|2855.5|2849.5|2860|2854|2855.5|2849.5|102
1610093100000|2021-01-08 08:05:00|2855.8|2849.8|2850.3|2844.3|2855.8|2849.8|2850.3|2844.3|56
1610093400000|2021-01-08 08:10:00|2850|2844|2845.3|2839.3|2850|2844|2845.3|2839.3|64
1610093700000|2021-01-08 08:15:00|2845|2839|2847.3|2841.3|2848.4|2842.4|2839.3|2833.3|71
1610094000000|2021-01-08 08:20:00|2847|2841|2847.5|2841.5|2850.3|2844.3|2847|2841|42
1610094300000|2021-01-08 08:25:00|2847.8|2841.8|2850.5|2844.5|2850.8|2844.8|2843.6|2837.6|42
1610094600000|2021-01-08 08:30:00|2850.3|2844.3|2854.1|2848.1|2854.3|2848.3|2848|2842|56
1610094900000|2021-01-08 08:35:00|2855.5|2849.5|2855.5|2849.5|2856.6|2850.6|2855|2849|26
1610095200000|2021-01-08 08:40:00|2855.8|2849.8|2856.3|2850.3|2857.3|2851.3|2855.8|2849.8|22
1610095500000|2021-01-08 08:45:00|2855.8|2849.8|2852.5|2846.5|2855.8|2849.8|2852|2846|18
1610095800000|2021-01-08 08:50:00|2852.8|2846.8|2851.3|2845.3|2853.3|2847.3|2850|2844|23
1610096100000|2021-01-08 08:55:00|2851.5|2845.5|2850.5|2844.5|2851.8|2845.8|2849.8|2843.8|18
1610096400000|2021-01-08 09:00:00|2850.3|2844.3|2847|2841|2850.5|2844.5|2847|2841|29
1610096700000|2021-01-08 09:05:00|2846.8|2840.8|2851.8|2845.8|2852.3|2846.3|2846|2840|26
1610097000000|2021-01-08 09:10:00|2851.5|2845.5|2850.3|2844.3|2851.5|2845.5|2848.8|2842.8|25
1610097300000|2021-01-08 09:15:00|2850|2844|2849.5|2843.5|2850.3|2844.3|2848.8|2842.8|22
1610097600000|2021-01-08 09:20:00|2849.3|2843.3|2850.5|2844.5|2850.8|2844.8|2847.8|2841.8|23
1610097900000|2021-01-08 09:25:00|2850.3|2844.3|2848.4|2842.4|2850.3|2844.3|2847.5|2841.5|20
1610098200000|2021-01-08 09:30:00|2848.1|2842.1|2852.4|2846.4|2852.4|2846.4|2847.6|2841.6|26
1610098500000|2021-01-08 09:35:00|2853.5|2847.5|2850.1|2844.1|2853.5|2847.5|2849.3|2843.3|29
1610098800000|2021-01-08 09:40:00|2849.9|2843.9|2847.1|2841.1|2849.9|2843.9|2847|2841|14
1610099100000|2021-01-08 09:45:00|2847.4|2841.4|2850|2844|2851.4|2845.4|2847.4|2841.4|21
1610099400000|2021-01-08 09:50:00|2849.9|2843.9|2848|2842|2850.8|2844.8|2847|2841|26
1610099700000|2021-01-08 09:55:00|2847.8|2841.8|2846.6|2840.6|2847.8|2841.8|2844.5|2838.5|29
1610100000000|2021-01-08 10:00:00|2847.6|2841.6|2845.3|2839.3|2848.1|2842.1|2845.3|2839.3|31
1610100300000|2021-01-08 10:05:00|2844.4|2838.4|2845.5|2839.5|2846.3|2840.3|2844.4|2838.4|24
1610100600000|2021-01-08 10:10:00|2845.3|2839.3|2845.8|2839.8|2846.8|2840.8|2845.3|2839.3|13
1610100900000|2021-01-08 10:15:00|2845.9|2839.9|2846.8|2840.8|2847.5|2841.5|2845.5|2839.5|22
1610101200000|2021-01-08 10:20:00|2847|2841|2849.8|2843.8|2849.8|2843.8|2847|2841|8
1610101500000|2021-01-08 10:25:00|2849.5|2843.5|2853.5|2847.5|2854|2848|2849|2843|22
1610101800000|2021-01-08 10:30:00|2853.3|2847.3|2850.3|2844.3|2853.5|2847.5|2850.3|2844.3|25
1610102100000|2021-01-08 10:35:00|2850.5|2844.5|2851|2845|2851.5|2845.5|2850.3|2844.3|21
1610102400000|2021-01-08 10:40:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1610103000000|2021-01-08 10:50:00|2850.3|2844.3|2851|2845|2851|2845|2849.3|2843.3|8
1610103300000|2021-01-08 10:55:00|2851.1|2845.1|2854.8|2848.8|2854.8|2848.8|2851.1|2845.1|15
1610103600000|2021-01-08 11:00:00|2855|2849|2855.3|2849.3|2855.8|2849.8|2854|2848|22
1610103900000|2021-01-08 11:05:00|2855.5|2849.5|2854.5|2848.5|2857.1|2851.1|2854.5|2848.5|10
1610104200000|2021-01-08 11:10:00|2854.8|2848.8|2855.3|2849.3|2856.3|2850.3|2854.8|2848.8|10
1610104500000|2021-01-08 11:15:00|2855|2849|2855.8|2849.8|2855.9|2849.9|2854.8|2848.8|7
1610104800000|2021-01-08 11:20:00|2856|2850|2856|2850|2856.3|2850.3|2856|2850|5
1610105100000|2021-01-08 11:25:00|2855.8|2849.8|2859|2853|2859|2853|2855.5|2849.5|14
1610105400000|2021-01-08 11:30:00|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|4
1610106300000|2021-01-08 11:45:00|2859.3|2853.3|2860|2854|2860|2854|2859.3|2853.3|4
1610106600000|2021-01-08 11:50:00|2859.8|2853.8|2857.8|2851.8|2859.8|2853.8|2857.8|2851.8|8
1610106900000|2021-01-08 11:55:00|2858|2852|2855.8|2849.8|2859|2853|2853.8|2847.8|19
1610107200000|2021-01-08 12:00:00|2855.5|2849.5|2857|2851|2857.3|2851.3|2854.8|2848.8|24
1610107500000|2021-01-08 12:05:00|2857.3|2851.3|2859.8|2853.8|2859.8|2853.8|2857|2851|12
1610107800000|2021-01-08 12:10:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2858.3|2852.3|13
1610108100000|2021-01-08 12:15:00|2858.5|2852.5|2859|2853|2859.8|2853.8|2858.3|2852.3|24
1610108400000|2021-01-08 12:20:00|2859.5|2853.5|2859|2853|2859.5|2853.5|2858.6|2852.6|4
1610108700000|2021-01-08 12:25:00|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.3|2852.3|10
1610109000000|2021-01-08 12:30:00|2857|2851|2854.8|2848.8|2857.5|2851.5|2854.6|2848.6|26
1610109300000|2021-01-08 12:35:00|2854.3|2848.3|2854.8|2848.8|2857|2851|2854|2848|27
1610109600000|2021-01-08 12:40:00|2855|2849|2856.4|2850.4|2856.4|2850.4|2854.8|2848.8|13
1610109900000|2021-01-08 12:45:00|2855.9|2849.9|2856|2850|2857.1|2851.1|2855.3|2849.3|22
1610110200000|2021-01-08 12:50:00|2855.5|2849.5|2852|2846|2855.5|2849.5|2848.5|2842.5|124
1610110500000|2021-01-08 12:55:00|2852.3|2846.3|2856.5|2850.5|2856.8|2850.8|2852|2846|50
1610110800000|2021-01-08 13:00:00|2856.9|2850.9|2844|2838|2858.5|2852.5|2843.5|2837.5|207
1610111100000|2021-01-08 13:05:00|2843.8|2837.8|2844.8|2838.8|2850.3|2844.3|2843.3|2837.3|124
1610111400000|2021-01-08 13:10:00|2844.5|2838.5|2840.8|2834.8|2847.8|2841.8|2840.5|2834.5|99
1610111700000|2021-01-08 13:15:00|2841|2835|2849.5|2843.5|2849.8|2843.8|2841|2835|64
1610112000000|2021-01-08 13:20:00|2849.3|2843.3|2843|2837|2852.5|2846.5|2842.5|2836.5|107
1610112300000|2021-01-08 13:25:00|2842.5|2836.5|2843.8|2837.8|2845.5|2839.5|2841.1|2835.1|89
1610112600000|2021-01-08 13:30:00|2843.5|2837.5|2840.3|2834.3|2844.6|2838.6|2839.8|2833.8|142
1610112900000|2021-01-08 13:35:00|2840.5|2834.5|2832.5|2826.5|2840.5|2834.5|2831.5|2825.5|124
1610113200000|2021-01-08 13:40:00|2832.8|2826.8|2838.8|2832.8|2838.8|2832.8|2832.8|2826.8|101
1610113500000|2021-01-08 13:45:00|2838.5|2832.5|2840.3|2834.3|2841.3|2835.3|2836.3|2830.3|94
1610113800000|2021-01-08 13:50:00|2840.5|2834.5|2830.5|2824.5|2841.8|2835.8|2829.8|2823.8|118
1610114100000|2021-01-08 13:55:00|2830.8|2824.8|2827.5|2821.5|2833.5|2827.5|2825.9|2819.9|134
1610114400000|2021-01-08 14:00:00|2827.4|2821.4|2831.9|2825.9|2833.8|2827.8|2825|2819|133
1610114700000|2021-01-08 14:05:00|2831.5|2825.5|2834|2828|2834.5|2828.5|2829.4|2823.4|89
1610115000000|2021-01-08 14:10:00|2833.8|2827.8|2832.8|2826.8|2834.8|2828.8|2830.1|2824.1|80
1610115300000|2021-01-08 14:15:00|2832.5|2826.5|2831.5|2825.5|2834.8|2828.8|2830.5|2824.5|69
1610115600000|2021-01-08 14:20:00|2832|2826|2832.3|2826.3|2833.8|2827.8|2830.3|2824.3|38
1610115900000|2021-01-08 14:25:00|2832.5|2826.5|2832.3|2826.3|2833.5|2827.5|2829.4|2823.4|76
1610116200000|2021-01-08 14:30:00|2832.5|2826.5|2829.9|2823.9|2836|2830|2829.3|2823.3|104
1610116500000|2021-01-08 14:35:00|2829.8|2823.8|2819.8|2813.8|2829.8|2823.8|2817|2811|133
1610116800000|2021-01-08 14:40:00|2819.5|2813.5|2814.8|2808.8|2821.5|2815.5|2813.3|2807.3|191
1610117100000|2021-01-08 14:45:00|2814.5|2808.5|2806|2800|2814.5|2808.5|2804.5|2798.5|260
1610117400000|2021-01-08 14:50:00|2806.3|2800.3|2809.8|2803.8|2812.4|2806.4|2804.9|2798.9|183
1610117700000|2021-01-08 14:55:00|2810.3|2804.3|2819|2813|2821|2815|2810.3|2804.3|123
1610118000000|2021-01-08 15:00:00|2818.8|2812.8|2821|2815|2823.8|2817.8|2818.6|2812.6|125
1610118300000|2021-01-08 15:05:00|2821.8|2815.8|2810.8|2804.8|2822.3|2816.3|2810.5|2804.5|150
1610118600000|2021-01-08 15:10:00|2810.3|2804.3|2816.3|2810.3|2818.5|2812.5|2810|2804|113
1610118900000|2021-01-08 15:15:00|2816|2810|2811.5|2805.5|2817|2811|2808.5|2802.5|123
1610119200000|2021-01-08 15:20:00|2811.3|2805.3|2810.8|2804.8|2813|2807|2808.8|2802.8|94
1610119500000|2021-01-08 15:25:00|2810.3|2804.3|2813.5|2807.5|2815.3|2809.3|2809.3|2803.3|65
1610119800000|2021-01-08 15:30:00|2813|2807|2809.3|2803.3|2815.3|2809.3|2809.1|2803.1|93
1610120100000|2021-01-08 15:35:00|2809|2803|2812.8|2806.8|2813.8|2807.8|2807.3|2801.3|71
1610120400000|2021-01-08 15:40:00|2812.5|2806.5|2805.8|2799.8|2813.3|2807.3|2805.8|2799.8|116
1610120700000|2021-01-08 15:45:00|2806|2800|2811|2805|2813.8|2807.8|2802|2796|117
1610121000000|2021-01-08 15:50:00|2810.8|2804.8|2816.8|2810.8|2817.5|2811.5|2810.8|2804.8|131
1610121300000|2021-01-08 15:55:00|2816.5|2810.5|2817.8|2811.8|2822.8|2816.8|2811.4|2805.4|186
1610121600000|2021-01-08 16:00:00|2818|2812|2819.8|2813.8|2822.5|2816.5|2818|2812|73
1610121900000|2021-01-08 16:05:00|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2819.3|2813.3|56
1610122200000|2021-01-08 16:10:00|2820.8|2814.8|2815.5|2809.5|2821.3|2815.3|2815.3|2809.3|47
1610122500000|2021-01-08 16:15:00|2815.3|2809.3|2820.5|2814.5|2823|2817|2815.3|2809.3|102
1610122800000|2021-01-08 16:20:00|2820|2814|2822|2816|2822.6|2816.6|2819|2813|44
1610123100000|2021-01-08 16:25:00|2821.5|2815.5|2819.3|2813.3|2821.5|2815.5|2819|2813|46
1610123400000|2021-01-08 16:30:00|2819|2813|2817.5|2811.5|2820.3|2814.3|2814.5|2808.5|82
1610123700000|2021-01-08 16:35:00|2817.4|2811.4|2817|2811|2817.4|2811.4|2815.8|2809.8|33
1610124000000|2021-01-08 16:40:00|2816.8|2810.8|2820.5|2814.5|2821|2815|2816.8|2810.8|37
1610124300000|2021-01-08 16:45:00|2820.8|2814.8|2818.8|2812.8|2821|2815|2818|2812|26
1610124600000|2021-01-08 16:50:00|2819.3|2813.3|2816.5|2810.5|2819.3|2813.3|2816|2810|50
1610124900000|2021-01-08 16:55:00|2816.8|2810.8|2817.8|2811.8|2818.3|2812.3|2816.3|2810.3|57
1610125200000|2021-01-08 17:00:00|2817.9|2811.9|2818.4|2812.4|2819.9|2813.9|2817.6|2811.6|35
1610125500000|2021-01-08 17:05:00|2818.8|2812.8|2818.8|2812.8|2819|2813|2817.9|2811.9|13
1610125800000|2021-01-08 17:10:00|2819|2813|2823|2817|2823|2817|2819|2813|11
1610126100000|2021-01-08 17:15:00|2821|2815|2821.5|2815.5|2821.5|2815.5|2820.8|2814.8|9
1610126400000|2021-01-08 17:20:00|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|7
1610126700000|2021-01-08 17:25:00|2822.5|2816.5|2820.8|2814.8|2822.5|2816.5|2820.8|2814.8|13
1610127000000|2021-01-08 17:30:00|2821|2815|2821.8|2815.8|2822.9|2816.9|2819.3|2813.3|29
1610127300000|2021-01-08 17:35:00|2820.9|2814.9|2822.6|2816.6|2823.3|2817.3|2820.5|2814.5|18
1610127600000|2021-01-08 17:40:00|2822.9|2816.9|2820.5|2814.5|2824.5|2818.5|2819.1|2813.1|37
1610127900000|2021-01-08 17:45:00|2820.8|2814.8|2817.5|2811.5|2820.8|2814.8|2817.5|2811.5|11
1610128200000|2021-01-08 17:50:00|2816.8|2810.8|2814.9|2808.9|2816.8|2810.8|2813.4|2807.4|20
1610128500000|2021-01-08 17:55:00|2815.1|2809.1|2819.4|2813.4|2819.4|2813.4|2815.1|2809.1|19
1610326800000|2021-01-11 01:00:00|2804.8|2793.5|2799.8|2793.8|2804.8|2797.3|2799.1|2793.1|49
1610327100000|2021-01-11 01:05:00|2799.5|2793.5|2804|2798|2805.5|2799.5|2792.9|2786.9|128
1610327400000|2021-01-11 01:10:00|2804.3|2798.3|2814.1|2808.1|2814.6|2808.6|2804|2798|76
1610327700000|2021-01-11 01:15:00|2814.5|2808.5|2800.6|2794.6|2814.6|2808.6|2800.1|2794.1|251
1610328000000|2021-01-11 01:20:00|2800.9|2794.9|2801|2795|2801.5|2795.5|2799.3|2793.3|47
1610328300000|2021-01-11 01:25:00|2801.3|2795.3|2809.6|2803.6|2810.1|2804.1|2801.1|2795.1|212
1610328600000|2021-01-11 01:30:00|2810|2804|2806.9|2800.9|2810.6|2804.6|2806.9|2800.9|81
1610328900000|2021-01-11 01:35:00|2806.6|2800.6|2805.9|2799.9|2806.8|2800.8|2803.4|2797.4|49
1610329200000|2021-01-11 01:40:00|2806.4|2800.4|2809.3|2803.3|2809.3|2803.3|2803.9|2797.9|35
1610329500000|2021-01-11 01:45:00|2809.5|2803.5|2812.1|2806.1|2813.1|2807.1|2809|2803|49
1610329800000|2021-01-11 01:50:00|2812.6|2806.6|2808.1|2802.1|2812.6|2806.6|2806.6|2800.6|121
1610330100000|2021-01-11 01:55:00|2807.9|2801.9|2804.9|2798.9|2807.9|2801.9|2803.6|2797.6|102
1610330400000|2021-01-11 02:00:00|2804.5|2798.5|2806|2800|2808.1|2802.1|2804.5|2798.5|108
1610330700000|2021-01-11 02:05:00|2805.4|2799.4|2804.8|2798.8|2805.8|2799.8|2802.9|2796.9|61
1610331000000|2021-01-11 02:10:00|2804.5|2798.5|2803.3|2797.3|2805.9|2799.9|2802.6|2796.6|61
1610331300000|2021-01-11 02:15:00|2802.6|2796.6|2801.4|2795.4|2802.6|2796.6|2801.4|2795.4|4
1610331600000|2021-01-11 02:20:00|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1610332200000|2021-01-11 02:30:00|2800.8|2794.8|2805.6|2799.6|2810.1|2804.1|2800.8|2794.8|83
1610332500000|2021-01-11 02:35:00|2805.9|2799.9|2806.4|2800.4|2807.6|2801.6|2805.6|2799.6|57
1610332800000|2021-01-11 02:40:00|2806.6|2800.6|2807.6|2801.6|2809.8|2803.8|2806.1|2800.1|55
1610333100000|2021-01-11 02:45:00|2807.4|2801.4|2808.5|2802.5|2808.8|2802.8|2806.1|2800.1|32
1610333400000|2021-01-11 02:50:00|2808.8|2802.8|2809.4|2803.4|2809.4|2803.4|2806.6|2800.6|50
1610333700000|2021-01-11 02:55:00|2809|2803|2808.4|2802.4|2809|2803|2807.9|2801.9|15
1610334000000|2021-01-11 03:00:00|2807.9|2801.9|2805.9|2799.9|2807.9|2801.9|2805.4|2799.4|39
1610334300000|2021-01-11 03:05:00|2805.4|2799.4|2805.8|2799.8|2806|2800|2805|2799|31
1610334600000|2021-01-11 03:10:00|2805.6|2799.6|2805.6|2799.6|2806|2800|2805.3|2799.3|10
1610334900000|2021-01-11 03:15:00|2805.4|2799.4|2804.8|2798.8|2809|2803|2804.8|2798.8|62
1610335200000|2021-01-11 03:20:00|2806.1|2800.1|2800.1|2794.1|2806.1|2800.1|2799.1|2793.1|73
1610335500000|2021-01-11 03:25:00|2799.9|2793.9|2794.9|2788.9|2803.4|2797.4|2794.9|2788.9|127
1610335800000|2021-01-11 03:30:00|2794.6|2788.6|2796.5|2790.5|2796.5|2790.5|2794.6|2788.6|19
1610336100000|2021-01-11 03:35:00|2796.3|2790.3|2797.4|2791.4|2797.6|2791.6|2795.6|2789.6|22
1610336400000|2021-01-11 03:40:00|2797.5|2791.5|2797.1|2791.1|2797.9|2791.9|2796.4|2790.4|17
1610336700000|2021-01-11 03:45:00|2796.9|2790.9|2794.8|2788.8|2797.3|2791.3|2794.5|2788.5|23
1610337000000|2021-01-11 03:50:00|2794.5|2788.5|2793.9|2787.9|2794.5|2788.5|2793.1|2787.1|15
1610337300000|2021-01-11 03:55:00|2794.1|2788.1|2794|2788|2794.3|2788.3|2794|2788|6
1610337600000|2021-01-11 04:00:00|2794.3|2788.3|2794.8|2788.8|2794.9|2788.9|2794|2788|6
1610337900000|2021-01-11 04:05:00|2795.1|2789.1|2795.3|2789.3|2795.3|2789.3|2794.9|2788.9|6
1610338200000|2021-01-11 04:10:00|2795.1|2789.1|2793.9|2787.9|2795.1|2789.1|2793.9|2787.9|6
1610338500000|2021-01-11 04:15:00|2794.4|2788.4|2792.9|2786.9|2794.4|2788.4|2791.9|2785.9|15
1610338800000|2021-01-11 04:20:00|2792.8|2786.8|2789.9|2783.9|2792.8|2786.8|2789.6|2783.6|4
1610339100000|2021-01-11 04:25:00|2788.9|2782.9|2790.6|2784.6|2791.8|2785.8|2788.9|2782.9|12
1610339400000|2021-01-11 04:30:00|2789.9|2783.9|2789.4|2783.4|2790.6|2784.6|2789.4|2783.4|9
1610339700000|2021-01-11 04:35:00|2789.1|2783.1|2790.1|2784.1|2790.1|2784.1|2788.6|2782.6|9
1610340000000|2021-01-11 04:40:00|2789.6|2783.6|2790.6|2784.6|2790.6|2784.6|2789.6|2783.6|5
1610340300000|2021-01-11 04:45:00|2790.9|2784.9|2791.5|2785.5|2792.1|2786.1|2790.9|2784.9|4
1610340600000|2021-01-11 04:50:00|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1610340900000|2021-01-11 04:55:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1610341200000|2021-01-11 05:00:00|2791.6|2785.6|2791.9|2785.9|2791.9|2785.9|2791.6|2785.6|2
1610341500000|2021-01-11 05:05:00|2791.6|2785.6|2792.3|2786.3|2792.3|2786.3|2791.6|2785.6|4
1610341800000|2021-01-11 05:10:00|2792.4|2786.4|2792.9|2786.9|2793.3|2787.3|2791.9|2785.9|12
1610342100000|2021-01-11 05:15:00|2793.1|2787.1|2793.6|2787.6|2794.1|2788.1|2792.9|2786.9|5
1610342400000|2021-01-11 05:20:00|2794.4|2788.4|2793.9|2787.9|2795|2789|2793.9|2787.9|9
1610342700000|2021-01-11 05:25:00|2794.4|2788.4|2793.6|2787.6|2795.8|2789.8|2793.6|2787.6|16
1610343000000|2021-01-11 05:30:00|2793.4|2787.4|2791.5|2785.5|2793.6|2787.6|2786.4|2780.4|109
1610343300000|2021-01-11 05:35:00|2791.8|2785.8|2801.8|2795.8|2801.9|2795.9|2791.8|2785.8|98
1610343600000|2021-01-11 05:40:00|2802|2796|2794|2788|2802.3|2796.3|2794|2788|97
1610343900000|2021-01-11 05:45:00|2793.9|2787.9|2789.9|2783.9|2794.1|2788.1|2789.4|2783.4|90
1610344200000|2021-01-11 05:50:00|2789.6|2783.6|2787.9|2781.9|2793.8|2787.8|2787.9|2781.9|59
1610344500000|2021-01-11 05:55:00|2788.1|2782.1|2787.9|2781.9|2790.4|2784.4|2787.3|2781.3|47
1610344800000|2021-01-11 06:00:00|2787.6|2781.6|2789.6|2783.6|2789.6|2783.6|2785.6|2779.6|42
1610345100000|2021-01-11 06:05:00|2790.4|2784.4|2795.6|2789.6|2795.6|2789.6|2790.4|2784.4|54
1610345400000|2021-01-11 06:10:00|2795.9|2789.9|2791.9|2785.9|2797.3|2791.3|2790.6|2784.6|42
1610345700000|2021-01-11 06:15:00|2792.1|2786.1|2794|2788|2797.8|2791.8|2792.1|2786.1|66
1610346000000|2021-01-11 06:20:00|2793.6|2787.6|2793.8|2787.8|2796.5|2790.5|2793.6|2787.6|20
1610346300000|2021-01-11 06:25:00|2793.4|2787.4|2791.4|2785.4|2793.4|2787.4|2790.8|2784.8|31
1610346600000|2021-01-11 06:30:00|2791.1|2785.1|2796.9|2790.9|2796.9|2790.9|2789.6|2783.6|59
1610346900000|2021-01-11 06:35:00|2797.1|2791.1|2796.3|2790.3|2799.6|2793.6|2796|2790|61
1610347200000|2021-01-11 06:40:00|2796.1|2790.1|2794.9|2788.9|2797.3|2791.3|2794.8|2788.8|27
1610347500000|2021-01-11 06:45:00|2795|2789|2799.6|2793.6|2800|2794|2795|2789|22
1610347800000|2021-01-11 06:50:00|2799.4|2793.4|2800.1|2794.1|2800.3|2794.3|2799.3|2793.3|16
1610348100000|2021-01-11 06:55:00|2799.5|2793.5|2797.5|2791.5|2799.5|2793.5|2797|2791|26
1610348400000|2021-01-11 07:00:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2797.5|2791.5|6
1610348700000|2021-01-11 07:05:00|2798.6|2792.6|2800.1|2794.1|2800.1|2794.1|2798.6|2792.6|11
1610349000000|2021-01-11 07:10:00|2800.6|2794.6|2802.1|2796.1|2802.4|2796.4|2800.6|2794.6|11
1610349300000|2021-01-11 07:15:00|2802.4|2796.4|2804.5|2798.5|2805.1|2799.1|2802.4|2796.4|14
1610349600000|2021-01-11 07:20:00|2804.6|2798.6|2804.5|2798.5|2804.8|2798.8|2804.5|2798.5|3
1610349900000|2021-01-11 07:25:00|2804.6|2798.6|2806.1|2800.1|2807.1|2801.1|2804.4|2798.4|15
1610350200000|2021-01-11 07:30:00|2805.9|2799.9|2804.1|2798.1|2806.4|2800.4|2803.4|2797.4|18
1610350500000|2021-01-11 07:35:00|2804|2798|2806.4|2800.4|2807.6|2801.6|2804|2798|14
1610350800000|2021-01-11 07:40:00|2806|2800|2807.8|2801.8|2808|2802|2806|2800|15
1610351100000|2021-01-11 07:45:00|2808|2802|2810.1|2804.1|2810.6|2804.6|2807.4|2801.4|16
1610351400000|2021-01-11 07:50:00|2809.9|2803.9|2810.5|2804.5|2810.5|2804.5|2809.5|2803.5|13
1610351700000|2021-01-11 07:55:00|2810.6|2804.6|2812.3|2806.3|2815.8|2809.8|2810.5|2804.5|50
1610352000000|2021-01-11 08:00:00|2811.9|2805.9|2811.8|2805.8|2816.8|2810.8|2811.8|2805.8|84
1610352300000|2021-01-11 08:05:00|2812|2806|2813.3|2807.3|2815.3|2809.3|2812|2806|33
1610352600000|2021-01-11 08:10:00|2813.5|2807.5|2812.8|2806.8|2814.8|2808.8|2811.5|2805.5|51
1610352900000|2021-01-11 08:15:00|2813|2807|2805.5|2799.5|2813.8|2807.8|2804.8|2798.8|60
1610353200000|2021-01-11 08:20:00|2805.8|2799.8|2797.3|2791.3|2807|2801|2797|2791|63
1610353500000|2021-01-11 08:25:00|2796.8|2790.8|2802.3|2796.3|2802.8|2796.8|2796.3|2790.3|72
1610353800000|2021-01-11 08:30:00|2802|2796|2801.3|2795.3|2802.3|2796.3|2797.9|2791.9|42
1610354100000|2021-01-11 08:35:00|2801.5|2795.5|2799.3|2793.3|2801.8|2795.8|2798.8|2792.8|18
1610354400000|2021-01-11 08:40:00|2799.5|2793.5|2799.5|2793.5|2800|2794|2798.8|2792.8|11
1610354700000|2021-01-11 08:45:00|2799|2793|2797.5|2791.5|2800.5|2794.5|2797.5|2791.5|45
1610355000000|2021-01-11 08:50:00|2797.8|2791.8|2794.5|2788.5|2797.8|2791.8|2794.3|2788.3|19
1610355300000|2021-01-11 08:55:00|2794.3|2788.3|2795.5|2789.5|2796.8|2790.8|2791.8|2785.8|22
1610355600000|2021-01-11 09:00:00|2795.8|2789.8|2798.8|2792.8|2800.3|2794.3|2795.8|2789.8|35
1610355900000|2021-01-11 09:05:00|2799|2793|2797.5|2791.5|2801.8|2795.8|2797.5|2791.5|17
1610356200000|2021-01-11 09:10:00|2797.4|2791.4|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|19
1610356500000|2021-01-11 09:15:00|2797.8|2791.8|2797.6|2791.6|2797.8|2791.8|2796.5|2790.5|15
1610356800000|2021-01-11 09:20:00|2797.5|2791.5|2797.3|2791.3|2798.3|2792.3|2797.3|2791.3|15
1610357100000|2021-01-11 09:25:00|2797.5|2791.5|2791.5|2785.5|2797.8|2791.8|2791.5|2785.5|22
1610357400000|2021-01-11 09:30:00|2791.8|2785.8|2789|2783|2792.4|2786.4|2787.3|2781.3|51
1610357700000|2021-01-11 09:35:00|2789.3|2783.3|2789.3|2783.3|2792.3|2786.3|2789.3|2783.3|38
1610358000000|2021-01-11 09:40:00|2789.5|2783.5|2788.5|2782.5|2791|2785|2788.5|2782.5|22
1610358300000|2021-01-11 09:45:00|2788.8|2782.8|2792.3|2786.3|2792.3|2786.3|2788.8|2782.8|34
1610358600000|2021-01-11 09:50:00|2792|2786|2790.3|2784.3|2792|2786|2789.8|2783.8|17
1610358900000|2021-01-11 09:55:00|2790.5|2784.5|2791.8|2785.8|2792.3|2786.3|2790.5|2784.5|21
1610359200000|2021-01-11 10:00:00|2791.5|2785.5|2788|2782|2791.5|2785.5|2787.3|2781.3|36
1610359500000|2021-01-11 10:05:00|2788.5|2782.5|2792|2786|2792.9|2786.9|2788|2782|29
1610359800000|2021-01-11 10:10:00|2792.3|2786.3|2790|2784|2792.8|2786.8|2790|2784|25
1610360100000|2021-01-11 10:15:00|2789.3|2783.3|2792.4|2786.4|2792.9|2786.9|2788.5|2782.5|48
1610360400000|2021-01-11 10:20:00|2792.3|2786.3|2792.5|2786.5|2792.8|2786.8|2791.8|2785.8|11
1610360700000|2021-01-11 10:25:00|2791.8|2785.8|2793.5|2787.5|2793.5|2787.5|2791.5|2785.5|9
1610361000000|2021-01-11 10:30:00|2793.3|2787.3|2791.5|2785.5|2793.5|2787.5|2791.5|2785.5|14
1610361300000|2021-01-11 10:35:00|2791.8|2785.8|2792.5|2786.5|2793.8|2787.8|2791.3|2785.3|16
1610361600000|2021-01-11 10:40:00|2792.8|2786.8|2793|2787|2793|2787|2792.5|2786.5|4
1610361900000|2021-01-11 10:45:00|2793.3|2787.3|2791.5|2785.5|2793.4|2787.4|2791.5|2785.5|10
1610362200000|2021-01-11 10:50:00|2790.3|2784.3|2794.5|2788.5|2794.5|2788.5|2789.3|2783.3|19
1610362500000|2021-01-11 10:55:00|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.5|2787.5|8
1610362800000|2021-01-11 11:00:00|2794.5|2788.5|2792.5|2786.5|2794.5|2788.5|2792.3|2786.3|24
1610363100000|2021-01-11 11:05:00|2792|2786|2791.8|2785.8|2792.5|2786.5|2791.5|2785.5|5
1610363400000|2021-01-11 11:10:00|2791.5|2785.5|2792|2786|2792.5|2786.5|2791|2785|12
1610363700000|2021-01-11 11:15:00|2791.8|2785.8|2791.5|2785.5|2792.5|2786.5|2791.3|2785.3|14
1610364000000|2021-01-11 11:20:00|2791.3|2785.3|2791.5|2785.5|2791.8|2785.8|2791|2785|6
1610364600000|2021-01-11 11:30:00|2791.8|2785.8|2789.8|2783.8|2791.9|2785.9|2789.5|2783.5|11
1610364900000|2021-01-11 11:35:00|2789.5|2783.5|2789.6|2783.6|2790.5|2784.5|2788.5|2782.5|17
1610365200000|2021-01-11 11:40:00|2789.9|2783.9|2789.3|2783.3|2790|2784|2787.3|2781.3|38
1610365500000|2021-01-11 11:45:00|2789|2783|2789|2783|2790|2784|2788.3|2782.3|40
1610365800000|2021-01-11 11:50:00|2789.3|2783.3|2790.5|2784.5|2790.8|2784.8|2789|2783|23
1610366100000|2021-01-11 11:55:00|2790.3|2784.3|2789.3|2783.3|2790.3|2784.3|2789.3|2783.3|8
1610366400000|2021-01-11 12:00:00|2789.5|2783.5|2789.5|2783.5|2789.9|2783.9|2789|2783|13
1610366700000|2021-01-11 12:05:00|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2788.3|2782.3|19
1610367000000|2021-01-11 12:10:00|2789.5|2783.5|2785.8|2779.8|2790.5|2784.5|2785.8|2779.8|43
1610367300000|2021-01-11 12:15:00|2786|2780|2786.1|2780.1|2787.3|2781.3|2785.8|2779.8|31
1610367600000|2021-01-11 12:20:00|2786.3|2780.3|2786.5|2780.5|2787.1|2781.1|2786|2780|27
1610367900000|2021-01-11 12:25:00|2786.8|2780.8|2789|2783|2789|2783|2786.4|2780.4|26
1610368200000|2021-01-11 12:30:00|2788.8|2782.8|2789.3|2783.3|2790.3|2784.3|2787.5|2781.5|40
1610368500000|2021-01-11 12:35:00|2789|2783|2787.8|2781.8|2790.5|2784.5|2787.8|2781.8|32
1610368800000|2021-01-11 12:40:00|2787.4|2781.4|2786.8|2780.8|2787.4|2781.4|2786|2780|15
1610369100000|2021-01-11 12:45:00|2787|2781|2789|2783|2789|2783|2786.5|2780.5|17
1610369400000|2021-01-11 12:50:00|2789.3|2783.3|2791|2785|2792.3|2786.3|2789.3|2783.3|69
1610369700000|2021-01-11 12:55:00|2790.5|2784.5|2790.5|2784.5|2791.8|2785.8|2789.8|2783.8|43
1610370000000|2021-01-11 13:00:00|2790.8|2784.8|2788.5|2782.5|2794.9|2788.9|2788.5|2782.5|220
1610370300000|2021-01-11 13:05:00|2788.8|2782.8|2787.5|2781.5|2794.5|2788.5|2786.8|2780.8|123
1610370600000|2021-01-11 13:10:00|2787.3|2781.3|2794.3|2788.3|2796.5|2790.5|2786.5|2780.5|130
1610370900000|2021-01-11 13:15:00|2794|2788|2787.5|2781.5|2794.3|2788.3|2787.3|2781.3|115
1610371200000|2021-01-11 13:20:00|2786.8|2780.8|2785.9|2779.9|2790.1|2784.1|2785.5|2779.5|79
1610371500000|2021-01-11 13:25:00|2785.6|2779.6|2789.3|2783.3|2789.3|2783.3|2784.8|2778.8|69
1610371800000|2021-01-11 13:30:00|2789.5|2783.5|2782|2776|2789.5|2783.5|2781.5|2775.5|101
1610372100000|2021-01-11 13:35:00|2781.8|2775.8|2777|2771|2782|2776|2774.5|2768.5|122
1610372400000|2021-01-11 13:40:00|2777.3|2771.3|2770.5|2764.5|2778|2772|2769.5|2763.5|99
1610372700000|2021-01-11 13:45:00|2770.3|2764.3|2771.8|2765.8|2773.3|2767.3|2768.8|2762.8|77
1610373000000|2021-01-11 13:50:00|2771.5|2765.5|2769.8|2763.8|2772.5|2766.5|2769|2763|92
1610373300000|2021-01-11 13:55:00|2770|2764|2767|2761|2771.3|2765.3|2766.3|2760.3|86
1610373600000|2021-01-11 14:00:00|2766.8|2760.8|2764.3|2758.3|2769.8|2763.8|2763.9|2757.9|102
1610373900000|2021-01-11 14:05:00|2764|2758|2764|2758|2769.3|2763.3|2763.5|2757.5|102
1610374200000|2021-01-11 14:10:00|2763.8|2757.8|2757.5|2751.5|2764|2758|2757|2751|101
1610374500000|2021-01-11 14:15:00|2757.3|2751.3|2757.5|2751.5|2760|2754|2756|2750|74
1610374800000|2021-01-11 14:20:00|2757.8|2751.8|2757.3|2751.3|2759.3|2753.3|2756|2750|106
1610375100000|2021-01-11 14:25:00|2757|2751|2757.8|2751.8|2758|2752|2753.4|2747.4|143
1610375400000|2021-01-11 14:30:00|2757.5|2751.5|2759.8|2753.8|2760.5|2754.5|2753.6|2747.6|161
1610375700000|2021-01-11 14:35:00|2759.5|2753.5|2759.8|2753.8|2760.5|2754.5|2753.9|2747.9|113
1610376000000|2021-01-11 14:40:00|2759.5|2753.5|2756.5|2750.5|2759.5|2753.5|2756|2750|124
1610376300000|2021-01-11 14:45:00|2756|2750|2755|2749|2756.3|2750.3|2753.4|2747.4|84
1610376600000|2021-01-11 14:50:00|2754.8|2748.8|2755|2749|2756.5|2750.5|2751.1|2745.1|120
1610376900000|2021-01-11 14:55:00|2754.8|2748.8|2758.5|2752.5|2760.1|2754.1|2751.5|2745.5|131
1610377200000|2021-01-11 15:00:00|2758|2752|2762.5|2756.5|2762.5|2756.5|2754.1|2748.1|137
1610377500000|2021-01-11 15:05:00|2762.3|2756.3|2757.5|2751.5|2762.5|2756.5|2757.5|2751.5|122
1610377800000|2021-01-11 15:10:00|2757.3|2751.3|2758.8|2752.8|2760.3|2754.3|2755.3|2749.3|104
1610378100000|2021-01-11 15:15:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2754.3|2748.3|75
1610378400000|2021-01-11 15:20:00|2756.8|2750.8|2756|2750|2758.3|2752.3|2754.8|2748.8|84
1610378700000|2021-01-11 15:25:00|2756.3|2750.3|2754.8|2748.8|2757.5|2751.5|2753.8|2747.8|72
1610379000000|2021-01-11 15:30:00|2755|2749|2752.8|2746.8|2755|2749|2751.3|2745.3|58
1610379300000|2021-01-11 15:35:00|2752.5|2746.5|2751.5|2745.5|2754|2748|2751.5|2745.5|63
1610379600000|2021-01-11 15:40:00|2751.8|2745.8|2759.3|2753.3|2759.3|2753.3|2751.8|2745.8|70
1610379900000|2021-01-11 15:45:00|2760.3|2754.3|2765.3|2759.3|2769.3|2763.3|2757.3|2751.3|129
1610380200000|2021-01-11 15:50:00|2764.8|2758.8|2764.3|2758.3|2767.3|2761.3|2761|2755|117
1610380500000|2021-01-11 15:55:00|2764|2758|2770|2764|2773|2767|2764|2758|232
1610380800000|2021-01-11 16:00:00|2769.5|2763.5|2767.8|2761.8|2771.3|2765.3|2767.5|2761.5|55
1610381100000|2021-01-11 16:05:00|2767.5|2761.5|2766|2760|2768.5|2762.5|2765.8|2759.8|46
1610381400000|2021-01-11 16:10:00|2766.1|2760.1|2766.1|2760.1|2766.3|2760.3|2765.3|2759.3|39
1610381700000|2021-01-11 16:15:00|2766.5|2760.5|2766.8|2760.8|2768.6|2762.6|2766.5|2760.5|30
1610382000000|2021-01-11 16:20:00|2766.5|2760.5|2768.8|2762.8|2770.8|2764.8|2765.5|2759.5|62
1610382300000|2021-01-11 16:25:00|2768.5|2762.5|2768.5|2762.5|2770.3|2764.3|2766.3|2760.3|58
1610382600000|2021-01-11 16:30:00|2768.8|2762.8|2767|2761|2769.5|2763.5|2766.5|2760.5|66
1610382900000|2021-01-11 16:35:00|2767.3|2761.3|2765.5|2759.5|2767.3|2761.3|2765|2759|36
1610383200000|2021-01-11 16:40:00|2765.8|2759.8|2769.8|2763.8|2770.3|2764.3|2764|2758|49
1610383500000|2021-01-11 16:45:00|2770|2764|2768.3|2762.3|2770.3|2764.3|2767|2761|19
1610383800000|2021-01-11 16:50:00|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|9
1610384100000|2021-01-11 16:55:00|2768.3|2762.3|2762.8|2756.8|2768.3|2762.3|2762.5|2756.5|70
1610384400000|2021-01-11 17:00:00|2762.3|2756.3|2764.5|2758.5|2764.8|2758.8|2762.3|2756.3|12
1610385000000|2021-01-11 17:10:00|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|2
1610385300000|2021-01-11 17:15:00|2765|2759|2765.8|2759.8|2765.8|2759.8|2765|2759|2
1610385900000|2021-01-11 17:25:00|2765.5|2759.5|2755|2749|2765.5|2759.5|2753.5|2747.5|19
1610386200000|2021-01-11 17:30:00|2755.5|2749.5|2757.5|2751.5|2760.5|2754.5|2755.5|2749.5|27
1610386500000|2021-01-11 17:35:00|2757.3|2751.3|2752.5|2746.5|2757.3|2751.3|2751.5|2745.5|13
1610386800000|2021-01-11 17:40:00|2751.9|2745.9|2752.3|2746.3|2754.3|2748.3|2751.8|2745.8|11
1610387100000|2021-01-11 17:45:00|2753.6|2747.6|2754.8|2748.8|2757.3|2751.3|2753.6|2747.6|15
1610387400000|2021-01-11 17:50:00|2755|2749|2756.8|2750.8|2756.8|2750.8|2755|2749|8
1610387700000|2021-01-11 17:55:00|2756.5|2750.5|2758.1|2752.1|2758.3|2752.3|2755.8|2749.8|11
1610413200000|2021-01-12 01:00:00|2774.3|2768.3|2771.3|2765.3|2774.3|2768.3|2770.6|2764.6|85
1610413500000|2021-01-12 01:05:00|2770|2764|2773.4|2767.4|2773.5|2767.5|2766.9|2760.9|80
1610413800000|2021-01-12 01:10:00|2772.8|2766.8|2771.1|2765.1|2772.8|2766.8|2770.4|2764.4|17
1610414100000|2021-01-12 01:15:00|2771.4|2765.4|2771.9|2765.9|2771.9|2765.9|2769.6|2763.6|23
1610414400000|2021-01-12 01:20:00|2772.1|2766.1|2769.8|2763.8|2772.1|2766.1|2769.6|2763.6|14
1610414700000|2021-01-12 01:25:00|2769.5|2763.5|2765.6|2759.6|2769.5|2763.5|2765.6|2759.6|31
1610415000000|2021-01-12 01:30:00|2765.3|2759.3|2769.4|2763.4|2769.9|2763.9|2764.3|2758.3|69
1610415300000|2021-01-12 01:35:00|2769.1|2763.1|2764.9|2758.9|2769.5|2763.5|2764.4|2758.4|118
1610415600000|2021-01-12 01:40:00|2765.1|2759.1|2767|2761|2768.1|2762.1|2762.4|2756.4|53
1610415900000|2021-01-12 01:45:00|2767.3|2761.3|2769.8|2763.8|2770.3|2764.3|2767|2761|61
1610416200000|2021-01-12 01:50:00|2769.4|2763.4|2771|2765|2771.9|2765.9|2768.6|2762.6|82
1610416500000|2021-01-12 01:55:00|2771.1|2765.1|2767.3|2761.3|2771.1|2765.1|2767.3|2761.3|27
1610416800000|2021-01-12 02:00:00|2767.4|2761.4|2768.9|2762.9|2771|2765|2767.4|2761.4|32
1610417100000|2021-01-12 02:05:00|2769.1|2763.1|2770.4|2764.4|2771.4|2765.4|2769.1|2763.1|12
1610417400000|2021-01-12 02:10:00|2770.5|2764.5|2770.9|2764.9|2770.9|2764.9|2768.5|2762.5|32
1610417700000|2021-01-12 02:15:00|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1610418300000|2021-01-12 02:25:00|2771.5|2765.5|2771.8|2765.8|2772.5|2766.5|2771.5|2765.5|4
1610418600000|2021-01-12 02:30:00|2771.9|2765.9|2773.5|2767.5|2774.4|2768.4|2770.5|2764.5|86
1610418900000|2021-01-12 02:35:00|2773.6|2767.6|2769.8|2763.8|2774|2768|2769.6|2763.6|74
1610419200000|2021-01-12 02:40:00|2770|2764|2769.5|2763.5|2770|2764|2767.8|2761.8|28
1610419500000|2021-01-12 02:45:00|2769.6|2763.6|2769.1|2763.1|2769.6|2763.6|2769.1|2763.1|13
1610419800000|2021-01-12 02:50:00|2768.9|2762.9|2767.5|2761.5|2768.9|2762.9|2765.6|2759.6|33
1610420100000|2021-01-12 02:55:00|2767.3|2761.3|2767.6|2761.6|2767.6|2761.6|2765.1|2759.1|53
1610420400000|2021-01-12 03:00:00|2767.4|2761.4|2766.3|2760.3|2767.6|2761.6|2765.9|2759.9|25
1610420700000|2021-01-12 03:05:00|2766.4|2760.4|2769.3|2763.3|2770.9|2764.9|2766.4|2760.4|55
1610421000000|2021-01-12 03:10:00|2769|2763|2767.3|2761.3|2769|2763|2766.1|2760.1|23
1610421300000|2021-01-12 03:15:00|2767.1|2761.1|2767.1|2761.1|2768.4|2762.4|2766.4|2760.4|21
1610421600000|2021-01-12 03:20:00|2767.3|2761.3|2763.5|2757.5|2767.3|2761.3|2761.5|2755.5|79
1610421900000|2021-01-12 03:25:00|2763.4|2757.4|2773.1|2767.1|2773.5|2767.5|2763|2757|41
1610422200000|2021-01-12 03:30:00|2773|2767|2772.6|2766.6|2773|2767|2771.9|2765.9|16
1610422500000|2021-01-12 03:35:00|2772.9|2766.9|2772.6|2766.6|2773.1|2767.1|2772.1|2766.1|8
1610422800000|2021-01-12 03:40:00|2772.3|2766.3|2772.1|2766.1|2772.3|2766.3|2771.8|2765.8|4
1610423400000|2021-01-12 03:50:00|2772.9|2766.9|2772.9|2766.9|2773.1|2767.1|2772.3|2766.3|9
1610423700000|2021-01-12 03:55:00|2772.6|2766.6|2773.1|2767.1|2773.1|2767.1|2772.6|2766.6|4
1610424000000|2021-01-12 04:00:00|2773.6|2767.6|2773.4|2767.4|2773.6|2767.6|2773.4|2767.4|4
1610424300000|2021-01-12 04:05:00|2773.3|2767.3|2773|2767|2773.3|2767.3|2773|2767|2
1610424600000|2021-01-12 04:10:00|2773.4|2767.4|2773.1|2767.1|2773.4|2767.4|2772.9|2766.9|7
1610424900000|2021-01-12 04:15:00|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1610425200000|2021-01-12 04:20:00|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|1
1610425500000|2021-01-12 04:25:00|2773|2767|2772.1|2766.1|2773|2767|2772.1|2766.1|4
1610426400000|2021-01-12 04:40:00|2771.1|2765.1|2771.6|2765.6|2771.6|2765.6|2771.1|2765.1|2
1610427900000|2021-01-12 05:05:00|2770.9|2764.9|2770.4|2764.4|2770.9|2764.9|2770.4|2764.4|2
1610428200000|2021-01-12 05:10:00|2770.9|2764.9|2771.3|2765.3|2771.3|2765.3|2770.9|2764.9|2
1610428500000|2021-01-12 05:15:00|2771.4|2765.4|2768.9|2762.9|2771.4|2765.4|2768.8|2762.8|5
1610429100000|2021-01-12 05:25:00|2769.8|2763.8|2771.9|2765.9|2772.1|2766.1|2769.8|2763.8|13
1610429400000|2021-01-12 05:30:00|2772.1|2766.1|2775.5|2769.5|2775.8|2769.8|2771.8|2765.8|22
1610429700000|2021-01-12 05:35:00|2775.8|2769.8|2777.9|2771.9|2777.9|2771.9|2775.5|2769.5|16
1610430000000|2021-01-12 05:40:00|2777.6|2771.6|2777|2771|2777.6|2771.6|2773.8|2767.8|40
1610430300000|2021-01-12 05:45:00|2777.3|2771.3|2778.1|2772.1|2778.4|2772.4|2777|2771|31
1610430600000|2021-01-12 05:50:00|2778|2772|2778.6|2772.6|2778.6|2772.6|2777.4|2771.4|12
1610430900000|2021-01-12 05:55:00|2778.9|2772.9|2779|2773|2779.6|2773.6|2777.8|2771.8|33
1610431200000|2021-01-12 06:00:00|2779.4|2773.4|2774.5|2768.5|2779.4|2773.4|2773.5|2767.5|49
1610431500000|2021-01-12 06:05:00|2774.8|2768.8|2778.5|2772.5|2778.5|2772.5|2774.8|2768.8|28
1610431800000|2021-01-12 06:10:00|2778.6|2772.6|2779.1|2773.1|2779.4|2773.4|2778.4|2772.4|23
1610432100000|2021-01-12 06:15:00|2778.9|2772.9|2778.1|2772.1|2779.1|2773.1|2777.4|2771.4|24
1610432400000|2021-01-12 06:20:00|2777.9|2771.9|2777.9|2771.9|2779.6|2773.6|2777.9|2771.9|41
1610432700000|2021-01-12 06:25:00|2778.1|2772.1|2778.5|2772.5|2783.1|2777.1|2778.1|2772.1|55
1610433000000|2021-01-12 06:30:00|2778.3|2772.3|2780.5|2774.5|2781.9|2775.9|2777.8|2771.8|34
1610433300000|2021-01-12 06:35:00|2780.4|2774.4|2781.8|2775.8|2783.4|2777.4|2779.9|2773.9|31
1610433600000|2021-01-12 06:40:00|2781.9|2775.9|2779.4|2773.4|2782|2776|2778.6|2772.6|35
1610433900000|2021-01-12 06:45:00|2778.9|2772.9|2785.5|2779.5|2785.8|2779.8|2778.6|2772.6|60
1610434200000|2021-01-12 06:50:00|2785.8|2779.8|2786.5|2780.5|2788.9|2782.9|2785.8|2779.8|101
1610434500000|2021-01-12 06:55:00|2786.3|2780.3|2787.3|2781.3|2787.5|2781.5|2784.3|2778.3|44
1610434800000|2021-01-12 07:00:00|2787.5|2781.5|2785.9|2779.9|2787.8|2781.8|2785.4|2779.4|13
1610435100000|2021-01-12 07:05:00|2786.1|2780.1|2785.9|2779.9|2786.6|2780.6|2785.9|2779.9|5
1610435400000|2021-01-12 07:10:00|2786.4|2780.4|2788.5|2782.5|2788.5|2782.5|2786.4|2780.4|7
1610435700000|2021-01-12 07:15:00|2788.8|2782.8|2789.8|2783.8|2791.4|2785.4|2788.8|2782.8|10
1610436000000|2021-01-12 07:20:00|2790|2784|2789.1|2783.1|2790|2784|2788.8|2782.8|9
1610436300000|2021-01-12 07:25:00|2789.3|2783.3|2788.5|2782.5|2789.6|2783.6|2788.3|2782.3|9
1610436600000|2021-01-12 07:30:00|2788.4|2782.4|2787.1|2781.1|2788.9|2782.9|2786.4|2780.4|9
1610436900000|2021-01-12 07:35:00|2787.3|2781.3|2787.9|2781.9|2788.4|2782.4|2787.3|2781.3|15
1610437200000|2021-01-12 07:40:00|2787.6|2781.6|2787.6|2781.6|2787.6|2781.6|2787.6|2781.6|1
1610437500000|2021-01-12 07:45:00|2788.4|2782.4|2789.5|2783.5|2789.5|2783.5|2788.4|2782.4|4
1610437800000|2021-01-12 07:50:00|2789|2783|2788.6|2782.6|2789|2783|2788.6|2782.6|4
1610438100000|2021-01-12 07:55:00|2789|2783|2790|2784|2790|2784|2789|2783|9
1610438400000|2021-01-12 08:00:00|2790.3|2784.3|2786.6|2780.6|2790.8|2784.8|2783.8|2777.8|62
1610438700000|2021-01-12 08:05:00|2787.4|2781.4|2790.3|2784.3|2790.3|2784.3|2787.4|2781.4|36
1610439000000|2021-01-12 08:10:00|2790|2784|2789.3|2783.3|2790.3|2784.3|2789.3|2783.3|16
1610439300000|2021-01-12 08:15:00|2789.1|2783.1|2784.8|2778.8|2790|2784|2784.8|2778.8|22
1610439600000|2021-01-12 08:20:00|2784.5|2778.5|2787.3|2781.3|2787.3|2781.3|2784.5|2778.5|19
1610439900000|2021-01-12 08:25:00|2787|2781|2787|2781|2787.5|2781.5|2786.3|2780.3|25
1610440200000|2021-01-12 08:30:00|2787.3|2781.3|2787|2781|2787.8|2781.8|2786.5|2780.5|15
1610440500000|2021-01-12 08:35:00|2787.3|2781.3|2790.5|2784.5|2790.8|2784.8|2787.3|2781.3|25
1610440800000|2021-01-12 08:40:00|2790.3|2784.3|2789.8|2783.8|2790.8|2784.8|2789.3|2783.3|22
1610441100000|2021-01-12 08:45:00|2789.5|2783.5|2791.4|2785.4|2792.3|2786.3|2789.5|2783.5|26
1610441400000|2021-01-12 08:50:00|2791.6|2785.6|2792.5|2786.5|2792.8|2786.8|2791.6|2785.6|17
1610441700000|2021-01-12 08:55:00|2792.3|2786.3|2796|2790|2796|2790|2791.5|2785.5|16
1610442000000|2021-01-12 09:00:00|2796.3|2790.3|2796.3|2790.3|2797.5|2791.5|2795.8|2789.8|36
1610442300000|2021-01-12 09:05:00|2796.4|2790.4|2794.3|2788.3|2796.4|2790.4|2793.3|2787.3|22
1610442600000|2021-01-12 09:10:00|2793.3|2787.3|2797.5|2791.5|2797.8|2791.8|2793.3|2787.3|27
1610442900000|2021-01-12 09:15:00|2797|2791|2797.3|2791.3|2797.5|2791.5|2793.5|2787.5|37
1610443200000|2021-01-12 09:20:00|2797|2791|2802|2796|2802|2796|2797|2791|23
1610443500000|2021-01-12 09:25:00|2802.3|2796.3|2802.3|2796.3|2802.8|2796.8|2800.8|2794.8|26
1610443800000|2021-01-12 09:30:00|2802.5|2796.5|2807|2801|2807.3|2801.3|2801.8|2795.8|34
1610444100000|2021-01-12 09:35:00|2806.8|2800.8|2805.5|2799.5|2807.5|2801.5|2805.5|2799.5|22
1610444400000|2021-01-12 09:40:00|2806.3|2800.3|2805.5|2799.5|2807.9|2801.9|2805.5|2799.5|21
1610444700000|2021-01-12 09:45:00|2805.3|2799.3|2804|2798|2807.3|2801.3|2802.5|2796.5|51
1610445000000|2021-01-12 09:50:00|2804.3|2798.3|2804.4|2798.4|2805.3|2799.3|2803.5|2797.5|39
1610445300000|2021-01-12 09:55:00|2803.5|2797.5|2801|2795|2805|2799|2799.8|2793.8|49
1610445600000|2021-01-12 10:00:00|2800.8|2794.8|2803|2797|2803|2797|2800.3|2794.3|19
1610445900000|2021-01-12 10:05:00|2802.8|2796.8|2801|2795|2802.8|2796.8|2799.5|2793.5|15
1610446200000|2021-01-12 10:10:00|2801.3|2795.3|2800.5|2794.5|2802.3|2796.3|2800.5|2794.5|20
1610446500000|2021-01-12 10:15:00|2800.3|2794.3|2802|2796|2802|2796|2800.3|2794.3|13
1610446800000|2021-01-12 10:20:00|2802.3|2796.3|2801|2795|2802.3|2796.3|2800.3|2794.3|12
1610447100000|2021-01-12 10:25:00|2800.8|2794.8|2799.9|2793.9|2800.8|2794.8|2799.5|2793.5|10
1610447400000|2021-01-12 10:30:00|2800|2794|2800|2794|2800.8|2794.8|2799.6|2793.6|12
1610447700000|2021-01-12 10:35:00|2800.3|2794.3|2802.3|2796.3|2803.8|2797.8|2800.3|2794.3|22
1610448000000|2021-01-12 10:40:00|2802|2796|2801.8|2795.8|2802.8|2796.8|2801.8|2795.8|15
1610448300000|2021-01-12 10:45:00|2801.5|2795.5|2802|2796|2802.5|2796.5|2801.3|2795.3|13
1610448600000|2021-01-12 10:50:00|2801.9|2795.9|2801.5|2795.5|2802.3|2796.3|2801.3|2795.3|12
1610448900000|2021-01-12 10:55:00|2801.8|2795.8|2800.4|2794.4|2801.8|2795.8|2800.4|2794.4|8
1610449200000|2021-01-12 11:00:00|2800.5|2794.5|2800.3|2794.3|2801.5|2795.5|2799.8|2793.8|18
1610449500000|2021-01-12 11:05:00|2800.5|2794.5|2800|2794|2801.5|2795.5|2800|2794|6
1610449800000|2021-01-12 11:10:00|2799.5|2793.5|2801.3|2795.3|2801.3|2795.3|2798.8|2792.8|9
1610450100000|2021-01-12 11:15:00|2801.5|2795.5|2800.8|2794.8|2802.5|2796.5|2800.8|2794.8|10
1610450400000|2021-01-12 11:20:00|2801|2795|2799.1|2793.1|2801.3|2795.3|2797|2791|18
1610450700000|2021-01-12 11:25:00|2799|2793|2798|2792|2799.3|2793.3|2797|2791|14
1610451000000|2021-01-12 11:30:00|2798.3|2792.3|2796.3|2790.3|2799.3|2793.3|2796|2790|10
1610451300000|2021-01-12 11:35:00|2796.5|2790.5|2797.8|2791.8|2798.3|2792.3|2796.5|2790.5|15
1610451600000|2021-01-12 11:40:00|2798|2792|2797.8|2791.8|2798|2792|2797.3|2791.3|5
1610451900000|2021-01-12 11:45:00|2798.3|2792.3|2799.3|2793.3|2799.3|2793.3|2797.8|2791.8|9
1610452200000|2021-01-12 11:50:00|2799.5|2793.5|2798.5|2792.5|2799.8|2793.8|2797.6|2791.6|11
1610452500000|2021-01-12 11:55:00|2799.3|2793.3|2797.5|2791.5|2799.8|2793.8|2797.5|2791.5|8
1610452800000|2021-01-12 12:00:00|2797.8|2791.8|2797.8|2791.8|2798|2792|2797.8|2791.8|5
1610453100000|2021-01-12 12:05:00|2798|2792|2796.5|2790.5|2798|2792|2795.8|2789.8|22
1610453400000|2021-01-12 12:10:00|2796.8|2790.8|2798.5|2792.5|2799|2793|2796.8|2790.8|13
1610453700000|2021-01-12 12:15:00|2798.3|2792.3|2795.8|2789.8|2798.3|2792.3|2795.8|2789.8|18
1610454000000|2021-01-12 12:20:00|2796|2790|2797.3|2791.3|2797.5|2791.5|2795.8|2789.8|14
1610454300000|2021-01-12 12:25:00|2797.5|2791.5|2797.8|2791.8|2799.5|2793.5|2797.3|2791.3|28
1610454600000|2021-01-12 12:30:00|2797.5|2791.5|2796.3|2790.3|2797.5|2791.5|2796|2790|24
1610454900000|2021-01-12 12:35:00|2796.5|2790.5|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|11
1610455200000|2021-01-12 12:40:00|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2796.8|2790.8|11
1610455500000|2021-01-12 12:45:00|2796.6|2790.6|2797.3|2791.3|2797.5|2791.5|2796.5|2790.5|19
1610455800000|2021-01-12 12:50:00|2797|2791|2793.8|2787.8|2797|2791|2793.5|2787.5|60
1610456100000|2021-01-12 12:55:00|2793.6|2787.6|2795.3|2789.3|2796.3|2790.3|2793.3|2787.3|44
1610456400000|2021-01-12 13:00:00|2794.8|2788.8|2797.3|2791.3|2799.5|2793.5|2793.3|2787.3|129
1610456700000|2021-01-12 13:05:00|2797|2791|2794.8|2788.8|2799|2793|2793.3|2787.3|78
1610457000000|2021-01-12 13:10:00|2794.5|2788.5|2791.5|2785.5|2794.5|2788.5|2791.3|2785.3|90
1610457300000|2021-01-12 13:15:00|2791.8|2785.8|2787|2781|2792|2786|2786|2780|95
1610457600000|2021-01-12 13:20:00|2787.3|2781.3|2788.8|2782.8|2791|2785|2787.3|2781.3|80
1610457900000|2021-01-12 13:25:00|2789|2783|2789.8|2783.8|2790.8|2784.8|2789|2783|34
1610458200000|2021-01-12 13:30:00|2789.4|2783.4|2790|2784|2792.5|2786.5|2789.4|2783.4|48
1610458500000|2021-01-12 13:35:00|2790.3|2784.3|2788.3|2782.3|2792.3|2786.3|2787|2781|65
1610458800000|2021-01-12 13:40:00|2788|2782|2787.6|2781.6|2788.3|2782.3|2786.6|2780.6|39
1610459100000|2021-01-12 13:45:00|2787.8|2781.8|2789.3|2783.3|2789.5|2783.5|2787.8|2781.8|44
1610459400000|2021-01-12 13:50:00|2789|2783|2789.3|2783.3|2791.3|2785.3|2788.8|2782.8|41
1610459700000|2021-01-12 13:55:00|2789|2783|2788|2782|2789|2783|2786.3|2780.3|85
1610460000000|2021-01-12 14:00:00|2787.9|2781.9|2790.5|2784.5|2792.5|2786.5|2787|2781|64
1610460300000|2021-01-12 14:05:00|2790.8|2784.8|2788.8|2782.8|2792|2786|2787|2781|64
1610460600000|2021-01-12 14:10:00|2788.5|2782.5|2788.5|2782.5|2790.4|2784.4|2787.4|2781.4|30
1610460900000|2021-01-12 14:15:00|2788.8|2782.8|2787.8|2781.8|2790|2784|2786.8|2780.8|51
1610461200000|2021-01-12 14:20:00|2787.5|2781.5|2787.8|2781.8|2788.3|2782.3|2786.8|2780.8|40
1610461500000|2021-01-12 14:25:00|2787.5|2781.5|2783.5|2777.5|2787.8|2781.8|2783.5|2777.5|38
1610461800000|2021-01-12 14:30:00|2784|2778|2786.3|2780.3|2788.8|2782.8|2784|2778|59
1610462100000|2021-01-12 14:35:00|2786|2780|2783.8|2777.8|2786|2780|2783.3|2777.3|60
1610462400000|2021-01-12 14:40:00|2783.5|2777.5|2778.8|2772.8|2783.5|2777.5|2778.3|2772.3|38
1610462700000|2021-01-12 14:45:00|2779|2773|2776.8|2770.8|2780.5|2774.5|2776.3|2770.3|84
1610463000000|2021-01-12 14:50:00|2776.9|2770.9|2781.3|2775.3|2781.3|2775.3|2775.3|2769.3|59
1610463300000|2021-01-12 14:55:00|2781.5|2775.5|2780.5|2774.5|2783.4|2777.4|2780.3|2774.3|60
1610463600000|2021-01-12 15:00:00|2780.3|2774.3|2785|2779|2785.3|2779.3|2778.8|2772.8|90
1610463900000|2021-01-12 15:05:00|2784.8|2778.8|2787.3|2781.3|2789.3|2783.3|2784|2778|69
1610464200000|2021-01-12 15:10:00|2787.5|2781.5|2788.3|2782.3|2789.8|2783.8|2787.5|2781.5|50
1610464500000|2021-01-12 15:15:00|2788.8|2782.8|2789|2783|2790|2784|2787.8|2781.8|51
1610464800000|2021-01-12 15:20:00|2789.1|2783.1|2787.5|2781.5|2790.3|2784.3|2787|2781|50
1610465100000|2021-01-12 15:25:00|2785.8|2779.8|2786.5|2780.5|2789.6|2783.6|2785.3|2779.3|55
1610465400000|2021-01-12 15:30:00|2786.3|2780.3|2786.5|2780.5|2788.8|2782.8|2786|2780|48
1610465700000|2021-01-12 15:35:00|2786.3|2780.3|2786.5|2780.5|2787|2781|2784.3|2778.3|47
1610466000000|2021-01-12 15:40:00|2786.3|2780.3|2792.3|2786.3|2792.5|2786.5|2786.3|2780.3|60
1610466300000|2021-01-12 15:45:00|2792.5|2786.5|2794.5|2788.5|2795.5|2789.5|2792.3|2786.3|68
1610466600000|2021-01-12 15:50:00|2794.8|2788.8|2789.5|2783.5|2795.3|2789.3|2787.5|2781.5|95
1610466900000|2021-01-12 15:55:00|2789.3|2783.3|2781.3|2775.3|2789.5|2783.5|2779.3|2773.3|319
1610467200000|2021-01-12 16:00:00|2781.5|2775.5|2784|2778|2786|2780|2781.5|2775.5|91
1610467500000|2021-01-12 16:05:00|2784.3|2778.3|2785.3|2779.3|2785.5|2779.5|2783.8|2777.8|69
1610467800000|2021-01-12 16:10:00|2785.5|2779.5|2786|2780|2786.1|2780.1|2784.3|2778.3|48
1610468100000|2021-01-12 16:15:00|2786.5|2780.5|2785.8|2779.8|2787.1|2781.1|2784.8|2778.8|49
1610468400000|2021-01-12 16:20:00|2786.4|2780.4|2786.3|2780.3|2787.5|2781.5|2785.8|2779.8|43
1610468700000|2021-01-12 16:25:00|2786|2780|2783.8|2777.8|2786.8|2780.8|2783|2777|45
1610469000000|2021-01-12 16:30:00|2784|2778|2783.5|2777.5|2786|2780|2782|2776|47
1610469300000|2021-01-12 16:35:00|2783.8|2777.8|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|32
1610469600000|2021-01-12 16:40:00|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2781.5|2775.5|16
1610469900000|2021-01-12 16:45:00|2782.5|2776.5|2784.5|2778.5|2784.9|2778.9|2782.5|2776.5|28
1610470200000|2021-01-12 16:50:00|2784.3|2778.3|2784.3|2778.3|2785.5|2779.5|2784.3|2778.3|21
1610470500000|2021-01-12 16:55:00|2784.5|2778.5|2784.8|2778.8|2785.8|2779.8|2784.3|2778.3|15
1610470800000|2021-01-12 17:00:00|2785|2779|2783.5|2777.5|2785.3|2779.3|2783.3|2777.3|14
1610471100000|2021-01-12 17:05:00|2783.8|2777.8|2784|2778|2784.3|2778.3|2783.8|2777.8|7
1610471400000|2021-01-12 17:10:00|2783.8|2777.8|2783.3|2777.3|2783.8|2777.8|2783.3|2777.3|5
1610471700000|2021-01-12 17:15:00|2783|2777|2783.5|2777.5|2783.5|2777.5|2782|2776|12
1610472000000|2021-01-12 17:20:00|2783.8|2777.8|2782.8|2776.8|2784.1|2778.1|2782.8|2776.8|6
1610472300000|2021-01-12 17:25:00|2783|2777|2783|2777|2783|2777|2783|2777|1
1610472900000|2021-01-12 17:35:00|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|8
1610473200000|2021-01-12 17:40:00|2783.8|2777.8|2784.5|2778.5|2784.5|2778.5|2783|2777|16
1610473500000|2021-01-12 17:45:00|2784.8|2778.8|2785|2779|2786.1|2780.1|2784.8|2778.8|11
1610473800000|2021-01-12 17:50:00|2785.3|2779.3|2785.8|2779.8|2786.4|2780.4|2785.3|2779.3|4
1610474100000|2021-01-12 17:55:00|2786.3|2780.3|2783.5|2777.5|2786.3|2780.3|2783.5|2777.5|13
1610499600000|2021-01-13 01:00:00|2795.6|2789.6|2794.6|2788.6|2797|2791|2794.6|2788.6|32
1610499900000|2021-01-13 01:05:00|2794.1|2788.1|2794.3|2788.3|2797.1|2791.1|2793.5|2787.5|76
1610500200000|2021-01-13 01:10:00|2794.4|2788.4|2798|2792|2801.4|2795.4|2793.5|2787.5|62
1610500500000|2021-01-13 01:15:00|2797.9|2791.9|2791.8|2785.8|2797.9|2791.9|2790.6|2784.6|80
1610500800000|2021-01-13 01:20:00|2792|2786|2792.1|2786.1|2792.1|2786.1|2790.5|2784.5|49
1610501100000|2021-01-13 01:25:00|2792.4|2786.4|2792.5|2786.5|2793|2787|2791|2785|47
1610501400000|2021-01-13 01:30:00|2792.8|2786.8|2791.9|2785.9|2793.1|2787.1|2789.3|2783.3|69
1610501700000|2021-01-13 01:35:00|2792.1|2786.1|2791.8|2785.8|2793|2787|2791.3|2785.3|27
1610502000000|2021-01-13 01:40:00|2791.5|2785.5|2789.1|2783.1|2791.5|2785.5|2788.5|2782.5|50
1610502300000|2021-01-13 01:45:00|2789|2783|2786.3|2780.3|2789.1|2783.1|2784.1|2778.1|78
1610502600000|2021-01-13 01:50:00|2786|2780|2787.3|2781.3|2788|2782|2785|2779|27
1610502900000|2021-01-13 01:55:00|2787.5|2781.5|2790.8|2784.8|2791.1|2785.1|2787.5|2781.5|42
1610503200000|2021-01-13 02:00:00|2790.4|2784.4|2791.8|2785.8|2791.8|2785.8|2790.4|2784.4|8
1610503500000|2021-01-13 02:05:00|2791.6|2785.6|2791.1|2785.1|2791.6|2785.6|2790.4|2784.4|7
1610503800000|2021-01-13 02:10:00|2791.3|2785.3|2794.4|2788.4|2794.4|2788.4|2791.3|2785.3|19
1610504100000|2021-01-13 02:15:00|2796.1|2790.1|2793.6|2787.6|2796.1|2790.1|2793.6|2787.6|9
1610504400000|2021-01-13 02:20:00|2793.9|2787.9|2794.4|2788.4|2794.4|2788.4|2793.9|2787.9|2
1610504700000|2021-01-13 02:25:00|2794.9|2788.9|2795.1|2789.1|2795.1|2789.1|2794.6|2788.6|3
1610505000000|2021-01-13 02:30:00|2794.1|2788.1|2793.6|2787.6|2796.3|2790.3|2792.1|2786.1|41
1610505300000|2021-01-13 02:35:00|2793.4|2787.4|2794.4|2788.4|2794.6|2788.6|2791.1|2785.1|61
1610505600000|2021-01-13 02:40:00|2794.6|2788.6|2795.5|2789.5|2795.9|2789.9|2793.4|2787.4|15
1610505900000|2021-01-13 02:45:00|2795.6|2789.6|2793.9|2787.9|2795.6|2789.6|2793.1|2787.1|15
1610506200000|2021-01-13 02:50:00|2794|2788|2794.1|2788.1|2794.9|2788.9|2794|2788|7
1610506500000|2021-01-13 02:55:00|2794.4|2788.4|2789.3|2783.3|2794.4|2788.4|2788.9|2782.9|33
1610506800000|2021-01-13 03:00:00|2789.6|2783.6|2792.6|2786.6|2792.6|2786.6|2789.6|2783.6|15
1610507100000|2021-01-13 03:05:00|2792.9|2786.9|2792.1|2786.1|2793.1|2787.1|2791|2785|33
1610507400000|2021-01-13 03:10:00|2792.3|2786.3|2795.1|2789.1|2795.9|2789.9|2792.1|2786.1|49
1610507700000|2021-01-13 03:15:00|2794.9|2788.9|2792.6|2786.6|2794.9|2788.9|2791.6|2785.6|27
1610508000000|2021-01-13 03:20:00|2792.9|2786.9|2789.5|2783.5|2792.9|2786.9|2788.8|2782.8|23
1610508300000|2021-01-13 03:25:00|2789.8|2783.8|2791.4|2785.4|2792|2786|2788.1|2782.1|40
1610508600000|2021-01-13 03:30:00|2791.1|2785.1|2795.1|2789.1|2795.1|2789.1|2790.8|2784.8|14
1610508900000|2021-01-13 03:35:00|2795.9|2789.9|2795.4|2789.4|2795.9|2789.9|2795.3|2789.3|5
1610509200000|2021-01-13 03:40:00|2794.6|2788.6|2795.8|2789.8|2795.8|2789.8|2794.6|2788.6|3
1610509800000|2021-01-13 03:50:00|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|1
1610510100000|2021-01-13 03:55:00|2795.8|2789.8|2795.6|2789.6|2795.8|2789.8|2795|2789|5
1610510700000|2021-01-13 04:05:00|2795.8|2789.8|2796.1|2790.1|2796.1|2790.1|2795.8|2789.8|5
1610511000000|2021-01-13 04:10:00|2796|2790|2796|2790|2796|2790|2796|2790|1
1610511300000|2021-01-13 04:15:00|2796.5|2790.5|2796.1|2790.1|2796.5|2790.5|2796.1|2790.1|4
1610511600000|2021-01-13 04:20:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2795.9|2789.9|3
1610512200000|2021-01-13 04:30:00|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1610512500000|2021-01-13 04:35:00|2796.3|2790.3|2795.9|2789.9|2796.3|2790.3|2795.9|2789.9|12
1610512800000|2021-01-13 04:40:00|2796.3|2790.3|2795.6|2789.6|2796.3|2790.3|2795.6|2789.6|4
1610513100000|2021-01-13 04:45:00|2795.8|2789.8|2795.9|2789.9|2795.9|2789.9|2795.8|2789.8|2
1610513400000|2021-01-13 04:50:00|2795.6|2789.6|2796.1|2790.1|2796.1|2790.1|2795.6|2789.6|3
1610513700000|2021-01-13 04:55:00|2796|2790|2796.1|2790.1|2796.3|2790.3|2796|2790|3
1610514000000|2021-01-13 05:00:00|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|3
1610514600000|2021-01-13 05:10:00|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1610514900000|2021-01-13 05:15:00|2795.3|2789.3|2795.1|2789.1|2795.3|2789.3|2795.1|2789.1|2
1610515200000|2021-01-13 05:20:00|2795.6|2789.6|2794.9|2788.9|2795.6|2789.6|2794.9|2788.9|5
1610515500000|2021-01-13 05:25:00|2794.6|2788.6|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|2
1610515800000|2021-01-13 05:30:00|2794.3|2788.3|2786.1|2780.1|2794.3|2788.3|2784.9|2778.9|63
1610516100000|2021-01-13 05:35:00|2785.9|2779.9|2783.1|2777.1|2786.6|2780.6|2783|2777|28
1610516400000|2021-01-13 05:40:00|2782.8|2776.8|2782.9|2776.9|2783.6|2777.6|2780.5|2774.5|74
1610516700000|2021-01-13 05:45:00|2783|2777|2782.6|2776.6|2783.9|2777.9|2781|2775|42
1610517000000|2021-01-13 05:50:00|2782.5|2776.5|2779.4|2773.4|2782.5|2776.5|2778.4|2772.4|46
1610517300000|2021-01-13 05:55:00|2779.1|2773.1|2781.3|2775.3|2783.3|2777.3|2779.1|2773.1|42
1610517600000|2021-01-13 06:00:00|2781|2775|2783|2777|2783.4|2777.4|2778.6|2772.6|56
1610517900000|2021-01-13 06:05:00|2783.3|2777.3|2781.8|2775.8|2784.4|2778.4|2779.9|2773.9|43
1610518200000|2021-01-13 06:10:00|2781.5|2775.5|2779.6|2773.6|2781.5|2775.5|2778.4|2772.4|25
1610518500000|2021-01-13 06:15:00|2779.4|2773.4|2775.4|2769.4|2779.6|2773.6|2775.4|2769.4|35
1610518800000|2021-01-13 06:20:00|2775.1|2769.1|2779.6|2773.6|2782|2776|2771.8|2765.8|112
1610519100000|2021-01-13 06:25:00|2779.4|2773.4|2779.4|2773.4|2781.6|2775.6|2778.1|2772.1|38
1610519400000|2021-01-13 06:30:00|2779.1|2773.1|2772.8|2766.8|2779.1|2773.1|2772.8|2766.8|73
1610519700000|2021-01-13 06:35:00|2772.3|2766.3|2777.3|2771.3|2778.6|2772.6|2771.9|2765.9|60
1610520000000|2021-01-13 06:40:00|2777.1|2771.1|2778.1|2772.1|2778.6|2772.6|2775.5|2769.5|19
1610520300000|2021-01-13 06:45:00|2778.6|2772.6|2781.1|2775.1|2781.4|2775.4|2778.1|2772.1|30
1610520600000|2021-01-13 06:50:00|2780.9|2774.9|2784.1|2778.1|2784.3|2778.3|2779.6|2773.6|33
1610520900000|2021-01-13 06:55:00|2784|2778|2785.8|2779.8|2785.8|2779.8|2781.8|2775.8|55
1610521200000|2021-01-13 07:00:00|2786|2780|2786|2780|2786.6|2780.6|2785.9|2779.9|6
1610521500000|2021-01-13 07:05:00|2785.8|2779.8|2783.9|2777.9|2786|2780|2782.9|2776.9|13
1610521800000|2021-01-13 07:10:00|2784.4|2778.4|2784.4|2778.4|2784.8|2778.8|2784.4|2778.4|4
1610522100000|2021-01-13 07:15:00|2784.5|2778.5|2784.6|2778.6|2784.8|2778.8|2784.5|2778.5|3
1610522400000|2021-01-13 07:20:00|2784.8|2778.8|2789.1|2783.1|2791.8|2785.8|2784.8|2778.8|18
1610522700000|2021-01-13 07:25:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1610523000000|2021-01-13 07:30:00|2790.4|2784.4|2786|2780|2791.4|2785.4|2786|2780|11
1610523300000|2021-01-13 07:35:00|2785.9|2779.9|2777.6|2771.6|2785.9|2779.9|2777|2771|28
1610523600000|2021-01-13 07:40:00|2777.4|2771.4|2778.9|2772.9|2778.9|2772.9|2776.6|2770.6|11
1610523900000|2021-01-13 07:45:00|2778.6|2772.6|2779.9|2773.9|2779.9|2773.9|2776.5|2770.5|15
1610524200000|2021-01-13 07:50:00|2780.1|2774.1|2782.1|2776.1|2782.1|2776.1|2780.1|2774.1|7
1610524500000|2021-01-13 07:55:00|2781.9|2775.9|2786|2780|2786.3|2780.3|2781.8|2775.8|13
1610524800000|2021-01-13 08:00:00|2785.8|2779.8|2786.9|2780.9|2791.5|2785.5|2784.6|2778.6|71
1610525100000|2021-01-13 08:05:00|2787|2781|2790|2784|2790.3|2784.3|2787|2781|40
1610525400000|2021-01-13 08:10:00|2790.3|2784.3|2790.3|2784.3|2791|2785|2789.8|2783.8|17
1610525700000|2021-01-13 08:15:00|2790.5|2784.5|2782.5|2776.5|2790.8|2784.8|2779.8|2773.8|49
1610526000000|2021-01-13 08:20:00|2782.6|2776.6|2777.8|2771.8|2782.8|2776.8|2777|2771|24
1610526300000|2021-01-13 08:25:00|2778|2772|2777.9|2771.9|2782.3|2776.3|2777.5|2771.5|25
1610526600000|2021-01-13 08:30:00|2777.5|2771.5|2777.5|2771.5|2777.8|2771.8|2775.3|2769.3|22
1610526900000|2021-01-13 08:35:00|2777.8|2771.8|2776.3|2770.3|2777.8|2771.8|2773.8|2767.8|28
1610527200000|2021-01-13 08:40:00|2776.8|2770.8|2780.5|2774.5|2780.5|2774.5|2776.8|2770.8|29
1610527500000|2021-01-13 08:45:00|2780.3|2774.3|2775.8|2769.8|2780.3|2774.3|2775.8|2769.8|15
1610527800000|2021-01-13 08:50:00|2776|2770|2778.5|2772.5|2780.1|2774.1|2775.9|2769.9|24
1610528100000|2021-01-13 08:55:00|2779|2773|2780|2774|2780|2774|2779|2773|6
1610528400000|2021-01-13 09:00:00|2780.3|2774.3|2778.6|2772.6|2782.1|2776.1|2778.5|2772.5|29
1610528700000|2021-01-13 09:05:00|2778.8|2772.8|2781.3|2775.3|2781.3|2775.3|2778.3|2772.3|25
1610529000000|2021-01-13 09:10:00|2781|2775|2782.3|2776.3|2782.4|2776.4|2780|2774|24
1610529300000|2021-01-13 09:15:00|2783.6|2777.6|2786.6|2780.6|2787.5|2781.5|2783.4|2777.4|26
1610529600000|2021-01-13 09:20:00|2786.5|2780.5|2787.8|2781.8|2788|2782|2784|2778|38
1610529900000|2021-01-13 09:25:00|2788|2782|2781|2775|2788.3|2782.3|2780.8|2774.8|23
1610530200000|2021-01-13 09:30:00|2781.5|2775.5|2783|2777|2785.3|2779.3|2781.5|2775.5|19
1610530500000|2021-01-13 09:35:00|2782.9|2776.9|2780.3|2774.3|2782.9|2776.9|2778.8|2772.8|34
1610530800000|2021-01-13 09:40:00|2780.4|2774.4|2780.4|2774.4|2781.3|2775.3|2779|2773|23
1610531100000|2021-01-13 09:45:00|2780.1|2774.1|2781.6|2775.6|2781.6|2775.6|2779.8|2773.8|18
1610531400000|2021-01-13 09:50:00|2781.9|2775.9|2782|2776|2782.5|2776.5|2781|2775|9
1610531700000|2021-01-13 09:55:00|2782.3|2776.3|2780.8|2774.8|2782.9|2776.9|2780.8|2774.8|9
1610532000000|2021-01-13 10:00:00|2780.5|2774.5|2780.8|2774.8|2781.5|2775.5|2780.3|2774.3|16
1610532300000|2021-01-13 10:05:00|2780.5|2774.5|2781|2775|2781|2775|2780.5|2774.5|4
1610532600000|2021-01-13 10:10:00|2781.5|2775.5|2781.3|2775.3|2782.1|2776.1|2781.3|2775.3|7
1610532900000|2021-01-13 10:15:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2778.8|2772.8|20
1610533200000|2021-01-13 10:20:00|2782|2776|2782.3|2776.3|2783.5|2777.5|2780.8|2774.8|27
1610533500000|2021-01-13 10:25:00|2783.3|2777.3|2784|2778|2784.9|2778.9|2783.3|2777.3|26
1610533800000|2021-01-13 10:30:00|2783.8|2777.8|2782.5|2776.5|2783.8|2777.8|2781.4|2775.4|19
1610534100000|2021-01-13 10:35:00|2782.1|2776.1|2781.5|2775.5|2782.1|2776.1|2781.1|2775.1|11
1610534400000|2021-01-13 10:40:00|2782|2776|2782.5|2776.5|2782.8|2776.8|2782|2776|7
1610534700000|2021-01-13 10:45:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|8
1610535000000|2021-01-13 10:50:00|2781.5|2775.5|2780.5|2774.5|2781.8|2775.8|2778.3|2772.3|19
1610535300000|2021-01-13 10:55:00|2781|2775|2782.8|2776.8|2782.8|2776.8|2781|2775|7
1610535600000|2021-01-13 11:00:00|2782.9|2776.9|2782.3|2776.3|2782.9|2776.9|2782|2776|6
1610535900000|2021-01-13 11:05:00|2782.5|2776.5|2782.3|2776.3|2784|2778|2782.3|2776.3|16
1610536200000|2021-01-13 11:10:00|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.3|2776.3|3
1610536500000|2021-01-13 11:15:00|2782.8|2776.8|2782.5|2776.5|2783|2777|2782.5|2776.5|4
1610536800000|2021-01-13 11:20:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|3
1610537100000|2021-01-13 11:25:00|2782.5|2776.5|2782.5|2776.5|2784.8|2778.8|2782.3|2776.3|14
1610537400000|2021-01-13 11:30:00|2782.6|2776.6|2781.3|2775.3|2782.6|2776.6|2778.9|2772.9|16
1610537700000|2021-01-13 11:35:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1610538000000|2021-01-13 11:40:00|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2778.9|2772.9|22
1610538300000|2021-01-13 11:45:00|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1610538600000|2021-01-13 11:50:00|2782|2776|2781.8|2775.8|2782.8|2776.8|2781.5|2775.5|11
1610538900000|2021-01-13 11:55:00|2781.5|2775.5|2781.3|2775.3|2782.3|2776.3|2781.3|2775.3|11
1610539200000|2021-01-13 12:00:00|2781.8|2775.8|2778.8|2772.8|2782.5|2776.5|2778.8|2772.8|22
1610539500000|2021-01-13 12:05:00|2780.3|2774.3|2783.3|2777.3|2784|2778|2779|2773|30
1610539800000|2021-01-13 12:10:00|2783.5|2777.5|2779.8|2773.8|2784|2778|2779.8|2773.8|18
1610540100000|2021-01-13 12:15:00|2780.3|2774.3|2781|2775|2781.8|2775.8|2780.3|2774.3|13
1610540400000|2021-01-13 12:20:00|2780.5|2774.5|2784|2778|2784|2778|2780.3|2774.3|20
1610540700000|2021-01-13 12:25:00|2783|2777|2782.3|2776.3|2783|2777|2781.5|2775.5|12
1610541000000|2021-01-13 12:30:00|2782|2776|2781|2775|2782|2776|2780.3|2774.3|20
1610541300000|2021-01-13 12:35:00|2780.3|2774.3|2781.8|2775.8|2781.8|2775.8|2780.3|2774.3|11
1610541600000|2021-01-13 12:40:00|2781.5|2775.5|2781.8|2775.8|2782.3|2776.3|2781.3|2775.3|9
1610541900000|2021-01-13 12:45:00|2781.5|2775.5|2778.3|2772.3|2782|2776|2778.3|2772.3|22
1610542200000|2021-01-13 12:50:00|2778.5|2772.5|2777.3|2771.3|2780|2774|2775.8|2769.8|62
1610542500000|2021-01-13 12:55:00|2777|2771|2776|2770|2777.9|2771.9|2775.3|2769.3|32
1610542800000|2021-01-13 13:00:00|2776.5|2770.5|2776.3|2770.3|2777.8|2771.8|2770.8|2764.8|121
1610543100000|2021-01-13 13:05:00|2776.5|2770.5|2776.5|2770.5|2777.5|2771.5|2773.3|2767.3|71
1610543400000|2021-01-13 13:10:00|2776.9|2770.9|2774.6|2768.6|2777.3|2771.3|2773.8|2767.8|57
1610543700000|2021-01-13 13:15:00|2774.9|2768.9|2776|2770|2776.5|2770.5|2773.8|2767.8|26
1610544000000|2021-01-13 13:20:00|2775.8|2769.8|2777.4|2771.4|2777.9|2771.9|2775.8|2769.8|13
1610544300000|2021-01-13 13:25:00|2777.6|2771.6|2774.3|2768.3|2778.8|2772.8|2774.3|2768.3|35
1610544600000|2021-01-13 13:30:00|2774.5|2768.5|2782.3|2776.3|2782.9|2776.9|2774.5|2768.5|68
1610544900000|2021-01-13 13:35:00|2782.6|2776.6|2782.4|2776.4|2787.3|2781.3|2782.4|2776.4|129
1610545200000|2021-01-13 13:40:00|2782.3|2776.3|2787.5|2781.5|2787.8|2781.8|2782|2776|72
1610545500000|2021-01-13 13:45:00|2786.5|2780.5|2785.3|2779.3|2787.5|2781.5|2783|2777|41
1610545800000|2021-01-13 13:50:00|2785.4|2779.4|2784.8|2778.8|2787.5|2781.5|2783.5|2777.5|43
1610546100000|2021-01-13 13:55:00|2785|2779|2783|2777|2787|2781|2781.8|2775.8|49
1610546400000|2021-01-13 14:00:00|2783.5|2777.5|2781.6|2775.6|2784.1|2778.1|2781.4|2775.4|37
1610546700000|2021-01-13 14:05:00|2782|2776|2785.5|2779.5|2786.6|2780.6|2782|2776|54
1610547000000|2021-01-13 14:10:00|2785.8|2779.8|2785.3|2779.3|2787.5|2781.5|2784.3|2778.3|57
1610547300000|2021-01-13 14:15:00|2785|2779|2787.1|2781.1|2787.3|2781.3|2785|2779|23
1610547600000|2021-01-13 14:20:00|2786.9|2780.9|2785|2779|2787.1|2781.1|2783.1|2777.1|26
1610547900000|2021-01-13 14:25:00|2785.1|2779.1|2783.8|2777.8|2787.9|2781.9|2782.8|2776.8|58
1610548200000|2021-01-13 14:30:00|2783.5|2777.5|2781|2775|2786.5|2780.5|2779.5|2773.5|68
1610548500000|2021-01-13 14:35:00|2781.3|2775.3|2778.5|2772.5|2781.5|2775.5|2777.5|2771.5|118
1610548800000|2021-01-13 14:40:00|2777.8|2771.8|2772.3|2766.3|2781.3|2775.3|2772|2766|104
1610549100000|2021-01-13 14:45:00|2772.5|2766.5|2773.8|2767.8|2777.3|2771.3|2770.8|2764.8|46
1610549400000|2021-01-13 14:50:00|2773.5|2767.5|2782|2776|2782.8|2776.8|2773.5|2767.5|37
1610549700000|2021-01-13 14:55:00|2781.1|2775.1|2777.8|2771.8|2785.3|2779.3|2777.8|2771.8|53
1610550000000|2021-01-13 15:00:00|2777.5|2771.5|2777.1|2771.1|2778.3|2772.3|2775.3|2769.3|56
1610550300000|2021-01-13 15:05:00|2777|2771|2775.4|2769.4|2778.6|2772.6|2774.9|2768.9|49
1610550600000|2021-01-13 15:10:00|2775.6|2769.6|2778.9|2772.9|2779.1|2773.1|2775.4|2769.4|16
1610550900000|2021-01-13 15:15:00|2778.6|2772.6|2776.4|2770.4|2778.9|2772.9|2774.9|2768.9|34
1610551200000|2021-01-13 15:20:00|2776.6|2770.6|2776.1|2770.1|2777.4|2771.4|2776.1|2770.1|14
1610551500000|2021-01-13 15:25:00|2775.9|2769.9|2776.9|2770.9|2776.9|2770.9|2773.6|2767.6|31
1610551800000|2021-01-13 15:30:00|2776.6|2770.6|2774.9|2768.9|2776.6|2770.6|2772.1|2766.1|41
1610552100000|2021-01-13 15:35:00|2775.1|2769.1|2776.1|2770.1|2777.6|2771.6|2775.1|2769.1|34
1610552400000|2021-01-13 15:40:00|2775.9|2769.9|2776.1|2770.1|2777.4|2771.4|2775.4|2769.4|29
1610552700000|2021-01-13 15:45:00|2776.6|2770.6|2777.4|2771.4|2777.6|2771.6|2776.4|2770.4|25
1610553000000|2021-01-13 15:50:00|2777.9|2771.9|2774.4|2768.4|2778.6|2772.6|2773.1|2767.1|45
1610553300000|2021-01-13 15:55:00|2774.6|2768.6|2776.6|2770.6|2778.6|2772.6|2772.9|2766.9|124
1610553600000|2021-01-13 16:00:00|2776.9|2770.9|2780.1|2774.1|2780.4|2774.4|2776.9|2770.9|43
1610553900000|2021-01-13 16:05:00|2780.4|2774.4|2781.4|2775.4|2784.4|2778.4|2780.1|2774.1|52
1610554200000|2021-01-13 16:10:00|2780.9|2774.9|2780.4|2774.4|2782.6|2776.6|2780.1|2774.1|29
1610554500000|2021-01-13 16:15:00|2780.6|2774.6|2780.1|2774.1|2781.4|2775.4|2780.1|2774.1|15
1610554800000|2021-01-13 16:20:00|2780.4|2774.4|2780.1|2774.1|2781.6|2775.6|2780.1|2774.1|16
1610555100000|2021-01-13 16:25:00|2779.9|2773.9|2782.4|2776.4|2782.4|2776.4|2779.9|2773.9|14
1610555400000|2021-01-13 16:30:00|2782.1|2776.1|2783.6|2777.6|2784.1|2778.1|2781.4|2775.4|18
1610555700000|2021-01-13 16:35:00|2783.9|2777.9|2787.1|2781.1|2787.1|2781.1|2783.9|2777.9|16
1610556000000|2021-01-13 16:40:00|2786.9|2780.9|2782.9|2776.9|2786.9|2780.9|2782.9|2776.9|22
1610556300000|2021-01-13 16:45:00|2783.1|2777.1|2785.6|2779.6|2785.6|2779.6|2783.1|2777.1|10
1610556600000|2021-01-13 16:50:00|2785.4|2779.4|2785.1|2779.1|2785.9|2779.9|2783.9|2777.9|15
1610556900000|2021-01-13 16:55:00|2785.4|2779.4|2784.6|2778.6|2785.9|2779.9|2784.6|2778.6|10
1610557200000|2021-01-13 17:00:00|2784.9|2778.9|2784.4|2778.4|2784.9|2778.9|2784.4|2778.4|7
1610557500000|2021-01-13 17:05:00|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2783.9|2777.9|5
1610557800000|2021-01-13 17:10:00|2783.9|2777.9|2782.1|2776.1|2783.9|2777.9|2782.1|2776.1|7
1610558100000|2021-01-13 17:15:00|2782.6|2776.6|2781.4|2775.4|2782.6|2776.6|2781.4|2775.4|2
1610558400000|2021-01-13 17:20:00|2781.6|2775.6|2778.4|2772.4|2781.6|2775.6|2778.4|2772.4|5
1610558700000|2021-01-13 17:25:00|2778.6|2772.6|2778.4|2772.4|2778.6|2772.6|2778.4|2772.4|2
1610559000000|2021-01-13 17:30:00|2778.1|2772.1|2777.9|2771.9|2778.1|2772.1|2777.9|2771.9|2
1610559300000|2021-01-13 17:35:00|2778.1|2772.1|2779.1|2773.1|2779.1|2773.1|2778.1|2772.1|7
1610559600000|2021-01-13 17:40:00|2778.9|2772.9|2779.9|2773.9|2779.9|2773.9|2778.9|2772.9|6
1610559900000|2021-01-13 17:45:00|2780.1|2774.1|2780.4|2774.4|2780.4|2774.4|2780.1|2774.1|4
1610560200000|2021-01-13 17:50:00|2781.6|2775.6|2783.6|2777.6|2783.6|2777.6|2781.6|2775.6|5
1610560500000|2021-01-13 17:55:00|2783.8|2777.8|2780.3|2774.3|2783.8|2777.8|2780|2774|19
1610586000000|2021-01-14 01:00:00|2782.4|2776.4|2782.1|2776.1|2784.1|2778.1|2781.1|2775.1|91
1610586300000|2021-01-14 01:05:00|2781.9|2775.9|2777.4|2771.4|2781.9|2775.9|2776.4|2770.4|71
1610586600000|2021-01-14 01:10:00|2777.1|2771.1|2773.6|2767.6|2777.4|2771.4|2772.6|2766.6|27
1610586900000|2021-01-14 01:15:00|2773.4|2767.4|2777.4|2771.4|2778.1|2772.1|2773.4|2767.4|17
1610587200000|2021-01-14 01:20:00|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2774.6|2768.6|28
1610587500000|2021-01-14 01:25:00|2777.9|2771.9|2775.6|2769.6|2778.6|2772.6|2775.4|2769.4|21
1610587800000|2021-01-14 01:30:00|2775.4|2769.4|2776.4|2770.4|2776.6|2770.6|2774.6|2768.6|27
1610588100000|2021-01-14 01:35:00|2776.6|2770.6|2778.1|2772.1|2778.1|2772.1|2776.4|2770.4|16
1610588400000|2021-01-14 01:40:00|2777.9|2771.9|2779.1|2773.1|2779.6|2773.6|2776.6|2770.6|15
1610588700000|2021-01-14 01:45:00|2778.9|2772.9|2774.4|2768.4|2778.9|2772.9|2774.4|2768.4|37
1610589000000|2021-01-14 01:50:00|2774.1|2768.1|2774.6|2768.6|2774.6|2768.6|2773.9|2767.9|9
1610589300000|2021-01-14 01:55:00|2774.4|2768.4|2775.6|2769.6|2775.9|2769.9|2774.1|2768.1|17
1610589600000|2021-01-14 02:00:00|2775.4|2769.4|2771.4|2765.4|2775.4|2769.4|2771.1|2765.1|30
1610589900000|2021-01-14 02:05:00|2771.1|2765.1|2766.9|2760.9|2771.1|2765.1|2766.9|2760.9|47
1610590200000|2021-01-14 02:10:00|2766.6|2760.6|2752.1|2746.1|2766.6|2760.6|2748.9|2742.9|317
1610590500000|2021-01-14 02:15:00|2751.6|2745.6|2754.4|2748.4|2754.6|2748.6|2750.9|2744.9|12
1610590800000|2021-01-14 02:20:00|2754.1|2748.1|2751.4|2745.4|2754.1|2748.1|2751.1|2745.1|18
1610591100000|2021-01-14 02:25:00|2751.9|2745.9|2752.6|2746.6|2754.1|2748.1|2751.4|2745.4|15
1610591400000|2021-01-14 02:30:00|2753.1|2747.1|2748.1|2742.1|2753.1|2747.1|2743.9|2737.9|108
1610591700000|2021-01-14 02:35:00|2748.4|2742.4|2751.9|2745.9|2751.9|2745.9|2747.6|2741.6|54
1610592000000|2021-01-14 02:40:00|2752.1|2746.1|2752.1|2746.1|2753.6|2747.6|2748.4|2742.4|53
1610592300000|2021-01-14 02:45:00|2753.6|2747.6|2752.6|2746.6|2754.9|2748.9|2750.9|2744.9|92
1610592600000|2021-01-14 02:50:00|2753.1|2747.1|2753.4|2747.4|2755.4|2749.4|2752.1|2746.1|42
1610592900000|2021-01-14 02:55:00|2753.9|2747.9|2756.1|2750.1|2756.9|2750.9|2753.9|2747.9|40
1610593200000|2021-01-14 03:00:00|2756.4|2750.4|2754.1|2748.1|2758.1|2752.1|2753.6|2747.6|79
1610593500000|2021-01-14 03:05:00|2754.4|2748.4|2753.4|2747.4|2756.4|2750.4|2753.4|2747.4|59
1610593800000|2021-01-14 03:10:00|2753.9|2747.9|2754.1|2748.1|2755.6|2749.6|2752.1|2746.1|80
1610594100000|2021-01-14 03:15:00|2754.4|2748.4|2756.1|2750.1|2756.1|2750.1|2753.6|2747.6|26
1610594400000|2021-01-14 03:20:00|2755.9|2749.9|2754.6|2748.6|2757.6|2751.6|2753.9|2747.9|27
1610594700000|2021-01-14 03:25:00|2754.4|2748.4|2755.6|2749.6|2757.1|2751.1|2754.4|2748.4|24
1610595000000|2021-01-14 03:30:00|2755.9|2749.9|2755.1|2749.1|2756.4|2750.4|2755.1|2749.1|11
1610595300000|2021-01-14 03:35:00|2755.4|2749.4|2756.9|2750.9|2756.9|2750.9|2755.1|2749.1|8
1610595600000|2021-01-14 03:40:00|2754.9|2748.9|2755.4|2749.4|2755.6|2749.6|2754.6|2748.6|7
1610595900000|2021-01-14 03:45:00|2755.1|2749.1|2756.1|2750.1|2756.4|2750.4|2755.1|2749.1|7
1610596200000|2021-01-14 03:50:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.1|2750.1|3
1610596500000|2021-01-14 03:55:00|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1610596800000|2021-01-14 04:00:00|2755.6|2749.6|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|8
1610597100000|2021-01-14 04:05:00|2756.4|2750.4|2756.1|2750.1|2756.4|2750.4|2756.1|2750.1|2
1610597400000|2021-01-14 04:10:00|2756.4|2750.4|2756.1|2750.1|2756.4|2750.4|2756.1|2750.1|2
1610597700000|2021-01-14 04:15:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1610598000000|2021-01-14 04:20:00|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.4|2750.4|11
1610598300000|2021-01-14 04:25:00|2756.4|2750.4|2756.9|2750.9|2757.1|2751.1|2756.4|2750.4|10
1610598600000|2021-01-14 04:30:00|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1610598900000|2021-01-14 04:35:00|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|4
1610599200000|2021-01-14 04:40:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|3
1610599500000|2021-01-14 04:45:00|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2756.6|2750.6|2
1610599800000|2021-01-14 04:50:00|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|4
1610600100000|2021-01-14 04:55:00|2756.4|2750.4|2756.9|2750.9|2756.9|2750.9|2756.4|2750.4|2
1610600400000|2021-01-14 05:00:00|2756.6|2750.6|2754.9|2748.9|2756.6|2750.6|2754.9|2748.9|4
1610601000000|2021-01-14 05:10:00|2754.4|2748.4|2754.6|2748.6|2754.6|2748.6|2754.4|2748.4|2
1610601300000|2021-01-14 05:15:00|2754.4|2748.4|2755.1|2749.1|2755.4|2749.4|2754.4|2748.4|16
1610601600000|2021-01-14 05:20:00|2754.6|2748.6|2754.9|2748.9|2755.6|2749.6|2754.6|2748.6|9
1610601900000|2021-01-14 05:25:00|2754.6|2748.6|2755.9|2749.9|2755.9|2749.9|2754.6|2748.6|5
1610602200000|2021-01-14 05:30:00|2755.6|2749.6|2752.1|2746.1|2755.9|2749.9|2751.4|2745.4|105
1610602500000|2021-01-14 05:35:00|2751.6|2745.6|2758.9|2752.9|2758.9|2752.9|2751.6|2745.6|44
1610602800000|2021-01-14 05:40:00|2758.6|2752.6|2758.1|2752.1|2758.9|2752.9|2756.9|2750.9|23
1610603100000|2021-01-14 05:45:00|2757.9|2751.9|2758.6|2752.6|2760.1|2754.1|2756.4|2750.4|49
1610603400000|2021-01-14 05:50:00|2758.4|2752.4|2757.6|2751.6|2758.4|2752.4|2755.6|2749.6|38
1610603700000|2021-01-14 05:55:00|2757.9|2751.9|2755.4|2749.4|2758.4|2752.4|2755.4|2749.4|33
1610604000000|2021-01-14 06:00:00|2754.6|2748.6|2753.9|2747.9|2754.6|2748.6|2751.4|2745.4|43
1610604300000|2021-01-14 06:05:00|2754.4|2748.4|2752.9|2746.9|2754.4|2748.4|2751.4|2745.4|28
1610604600000|2021-01-14 06:10:00|2752.6|2746.6|2750.1|2744.1|2753.4|2747.4|2749.9|2743.9|39
1610604900000|2021-01-14 06:15:00|2749.9|2743.9|2748.1|2742.1|2750.4|2744.4|2747.9|2741.9|22
1610605200000|2021-01-14 06:20:00|2747.4|2741.4|2745.1|2739.1|2748.1|2742.1|2745.1|2739.1|28
1610605500000|2021-01-14 06:25:00|2745.4|2739.4|2741.4|2735.4|2746.4|2740.4|2740.9|2734.9|32
1610605800000|2021-01-14 06:30:00|2741.1|2735.1|2742.4|2736.4|2744.9|2738.9|2740.9|2734.9|38
1610606100000|2021-01-14 06:35:00|2742.6|2736.6|2747.1|2741.1|2747.1|2741.1|2742.1|2736.1|40
1610606400000|2021-01-14 06:40:00|2747.4|2741.4|2745.6|2739.6|2747.9|2741.9|2744.4|2738.4|47
1610606700000|2021-01-14 06:45:00|2745.4|2739.4|2743.6|2737.6|2745.6|2739.6|2743.4|2737.4|20
1610607000000|2021-01-14 06:50:00|2743.9|2737.9|2740.9|2734.9|2743.9|2737.9|2739.6|2733.6|37
1610607300000|2021-01-14 06:55:00|2741.1|2735.1|2740.1|2734.1|2741.1|2735.1|2739.9|2733.9|27
1610607600000|2021-01-14 07:00:00|2740.4|2734.4|2740.1|2734.1|2740.9|2734.9|2740.1|2734.1|6
1610607900000|2021-01-14 07:05:00|2739.9|2733.9|2734.1|2728.1|2739.9|2733.9|2732.1|2726.1|24
1610608200000|2021-01-14 07:10:00|2735.1|2729.1|2731.4|2725.4|2735.1|2729.1|2731.4|2725.4|12
1610608500000|2021-01-14 07:15:00|2730.9|2724.9|2734.1|2728.1|2734.1|2728.1|2730.9|2724.9|11
1610608800000|2021-01-14 07:20:00|2733.9|2727.9|2734.6|2728.6|2735.6|2729.6|2732.9|2726.9|22
1610609100000|2021-01-14 07:25:00|2734.9|2728.9|2733.1|2727.1|2734.9|2728.9|2732.6|2726.6|10
1610609400000|2021-01-14 07:30:00|2732.9|2726.9|2723.6|2717.6|2733.4|2727.4|2721.3|2715.3|57
1610609700000|2021-01-14 07:35:00|2723.1|2717.1|2727.4|2721.4|2727.9|2721.9|2721.9|2715.9|20
1610610000000|2021-01-14 07:40:00|2726.6|2720.6|2729.9|2723.9|2730.9|2724.9|2726.4|2720.4|17
1610610300000|2021-01-14 07:45:00|2727.9|2721.9|2724.9|2718.9|2727.9|2721.9|2724.4|2718.4|38
1610610600000|2021-01-14 07:50:00|2724.6|2718.6|2727.9|2721.9|2727.9|2721.9|2723.9|2717.9|13
1610610900000|2021-01-14 07:55:00|2728.6|2722.6|2729.1|2723.1|2729.9|2723.9|2727.6|2721.6|16
1610611200000|2021-01-14 08:00:00|2728.9|2722.9|2728.4|2722.4|2729.9|2723.9|2726.6|2720.6|24
1610611500000|2021-01-14 08:05:00|2728.6|2722.6|2729.1|2723.1|2729.4|2723.4|2728.1|2722.1|10
1610611800000|2021-01-14 08:10:00|2728.9|2722.9|2729.4|2723.4|2731.1|2725.1|2728.6|2722.6|20
1610612100000|2021-01-14 08:15:00|2729.1|2723.1|2729.4|2723.4|2730.4|2724.4|2728.1|2722.1|25
1610612400000|2021-01-14 08:20:00|2729.1|2723.1|2728.9|2722.9|2729.6|2723.6|2728.4|2722.4|31
1610612700000|2021-01-14 08:25:00|2728.6|2722.6|2728.9|2722.9|2730.4|2724.4|2728.1|2722.1|33
1610613000000|2021-01-14 08:30:00|2728.6|2722.6|2729.4|2723.4|2729.4|2723.4|2728.6|2722.6|8
1610613300000|2021-01-14 08:35:00|2728.9|2722.9|2728.4|2722.4|2729.4|2723.4|2728.4|2722.4|17
1610613600000|2021-01-14 08:40:00|2728.6|2722.6|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|14
1610613900000|2021-01-14 08:45:00|2728.4|2722.4|2732.1|2726.1|2732.1|2726.1|2728.4|2722.4|27
1610614200000|2021-01-14 08:50:00|2732.4|2726.4|2732.4|2726.4|2734.6|2728.6|2732.4|2726.4|16
1610614500000|2021-01-14 08:55:00|2732.6|2726.6|2732.4|2726.4|2734.6|2728.6|2731.9|2725.9|37
1610614800000|2021-01-14 09:00:00|2732.1|2726.1|2729.9|2723.9|2732.1|2726.1|2728.4|2722.4|21
1610615100000|2021-01-14 09:05:00|2729.6|2723.6|2728.9|2722.9|2729.6|2723.6|2728.6|2722.6|11
1610615400000|2021-01-14 09:10:00|2728.6|2722.6|2730.4|2724.4|2730.4|2724.4|2728.1|2722.1|11
1610615700000|2021-01-14 09:15:00|2729.1|2723.1|2727.6|2721.6|2729.1|2723.1|2727.6|2721.6|8
1610616000000|2021-01-14 09:20:00|2727.4|2721.4|2727.4|2721.4|2728.1|2722.1|2727.1|2721.1|6
1610616300000|2021-01-14 09:25:00|2727.1|2721.1|2725.6|2719.6|2727.1|2721.1|2725.4|2719.4|12
1610616600000|2021-01-14 09:30:00|2725.4|2719.4|2727.1|2721.1|2727.1|2721.1|2725.4|2719.4|13
1610616900000|2021-01-14 09:35:00|2727.4|2721.4|2728.6|2722.6|2728.6|2722.6|2727.4|2721.4|8
1610617200000|2021-01-14 09:40:00|2728.1|2722.1|2728.1|2722.1|2728.4|2722.4|2727.6|2721.6|8
1610617500000|2021-01-14 09:45:00|2727.9|2721.9|2728.1|2722.1|2728.1|2722.1|2727.9|2721.9|2
1610617800000|2021-01-14 09:50:00|2727.9|2721.9|2731.9|2725.9|2731.9|2725.9|2727.9|2721.9|20
1610618100000|2021-01-14 09:55:00|2732.4|2726.4|2730.9|2724.9|2732.4|2726.4|2729.9|2723.9|17
1610618400000|2021-01-14 10:00:00|2730.6|2724.6|2729.1|2723.1|2731.6|2725.6|2728.9|2722.9|10
1610618700000|2021-01-14 10:05:00|2728.9|2722.9|2728.9|2722.9|2729.1|2723.1|2727.4|2721.4|34
1610619000000|2021-01-14 10:10:00|2728.4|2722.4|2728.9|2722.9|2729.1|2723.1|2728.4|2722.4|19
1610619300000|2021-01-14 10:15:00|2728.6|2722.6|2730.4|2724.4|2732.1|2726.1|2728.4|2722.4|28
1610619600000|2021-01-14 10:20:00|2730.6|2724.6|2730.1|2724.1|2734.1|2728.1|2729.9|2723.9|24
1610619900000|2021-01-14 10:25:00|2730.9|2724.9|2731.6|2725.6|2732.1|2726.1|2730.6|2724.6|7
1610620200000|2021-01-14 10:30:00|2731.4|2725.4|2729.6|2723.6|2732.1|2726.1|2729.4|2723.4|20
1610620500000|2021-01-14 10:35:00|2729.9|2723.9|2732.4|2726.4|2732.6|2726.6|2729.6|2723.6|11
1610620800000|2021-01-14 10:40:00|2732.6|2726.6|2732.4|2726.4|2733.1|2727.1|2731.9|2725.9|12
1610621100000|2021-01-14 10:45:00|2732.1|2726.1|2732.4|2726.4|2733.4|2727.4|2731.4|2725.4|7
1610621400000|2021-01-14 10:50:00|2732.1|2726.1|2734.1|2728.1|2734.4|2728.4|2732.1|2726.1|16
1610621700000|2021-01-14 10:55:00|2733.9|2727.9|2734.6|2728.6|2734.9|2728.9|2733.9|2727.9|11
1610622000000|2021-01-14 11:00:00|2734.4|2728.4|2734.9|2728.9|2734.9|2728.9|2734.1|2728.1|9
1610622300000|2021-01-14 11:05:00|2733.9|2727.9|2733.4|2727.4|2734.1|2728.1|2733.4|2727.4|8
1610622600000|2021-01-14 11:10:00|2733.6|2727.6|2735.9|2729.9|2736.1|2730.1|2733.6|2727.6|8
1610622900000|2021-01-14 11:15:00|2736.1|2730.1|2737.9|2731.9|2738.1|2732.1|2736.1|2730.1|12
1610623200000|2021-01-14 11:20:00|2738.1|2732.1|2740.4|2734.4|2740.6|2734.6|2738.1|2732.1|24
1610623500000|2021-01-14 11:25:00|2740.1|2734.1|2736.4|2730.4|2740.1|2734.1|2736.4|2730.4|32
1610623800000|2021-01-14 11:30:00|2736.1|2730.1|2738.4|2732.4|2738.4|2732.4|2735.9|2729.9|23
1610624100000|2021-01-14 11:35:00|2738.6|2732.6|2739.1|2733.1|2739.1|2733.1|2737.9|2731.9|9
1610624400000|2021-01-14 11:40:00|2739.9|2733.9|2740.1|2734.1|2740.6|2734.6|2739.6|2733.6|13
1610624700000|2021-01-14 11:45:00|2740.4|2734.4|2743.9|2737.9|2745.6|2739.6|2740.4|2734.4|23
1610625000000|2021-01-14 11:50:00|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2743.9|2737.9|3
1610625300000|2021-01-14 11:55:00|2743.6|2737.6|2744.1|2738.1|2744.1|2738.1|2743.4|2737.4|7
1610625600000|2021-01-14 12:00:00|2744.4|2738.4|2745.9|2739.9|2747.6|2741.6|2744.4|2738.4|16
1610625900000|2021-01-14 12:05:00|2745.4|2739.4|2744.9|2738.9|2745.4|2739.4|2743.4|2737.4|21
1610626200000|2021-01-14 12:10:00|2745.1|2739.1|2744.9|2738.9|2746.9|2740.9|2744.9|2738.9|14
1610626500000|2021-01-14 12:15:00|2745.1|2739.1|2746.1|2740.1|2746.4|2740.4|2745.1|2739.1|9
1610626800000|2021-01-14 12:20:00|2745.9|2739.9|2743.1|2737.1|2745.9|2739.9|2743.1|2737.1|13
1610627100000|2021-01-14 12:25:00|2742.9|2736.9|2741.9|2735.9|2745.6|2739.6|2741.6|2735.6|36
1610627400000|2021-01-14 12:30:00|2742.1|2736.1|2739.1|2733.1|2742.6|2736.6|2738.6|2732.6|27
1610627700000|2021-01-14 12:35:00|2739.4|2733.4|2740.6|2734.6|2740.9|2734.9|2739.4|2733.4|17
1610628000000|2021-01-14 12:40:00|2740.4|2734.4|2740.1|2734.1|2740.9|2734.9|2740.1|2734.1|3
1610628300000|2021-01-14 12:45:00|2739.9|2733.9|2740.4|2734.4|2741.1|2735.1|2739.1|2733.1|24
1610628600000|2021-01-14 12:50:00|2740.1|2734.1|2740.4|2734.4|2740.6|2734.6|2739.4|2733.4|59
1610628900000|2021-01-14 12:55:00|2740.1|2734.1|2739.1|2733.1|2740.4|2734.4|2738.4|2732.4|26
1610629200000|2021-01-14 13:00:00|2739.4|2733.4|2734.9|2728.9|2741.6|2735.6|2734.9|2728.9|55
1610629500000|2021-01-14 13:05:00|2735.1|2729.1|2740.4|2734.4|2740.9|2734.9|2735.1|2729.1|92
1610629800000|2021-01-14 13:10:00|2740.6|2734.6|2741.9|2735.9|2742.9|2736.9|2737.9|2731.9|71
1610630100000|2021-01-14 13:15:00|2742.1|2736.1|2746.4|2740.4|2746.4|2740.4|2741.4|2735.4|61
1610630400000|2021-01-14 13:20:00|2746.1|2740.1|2745.1|2739.1|2746.9|2740.9|2743.4|2737.4|69
1610630700000|2021-01-14 13:25:00|2745.4|2739.4|2743.9|2737.9|2745.9|2739.9|2742.9|2736.9|39
1610631000000|2021-01-14 13:30:00|2743.6|2737.6|2740.4|2734.4|2744.1|2738.1|2739.9|2733.9|28
1610631300000|2021-01-14 13:35:00|2740.6|2734.6|2738.1|2732.1|2740.9|2734.9|2737.9|2731.9|25
1610631600000|2021-01-14 13:40:00|2737.9|2731.9|2738.1|2732.1|2738.9|2732.9|2734.4|2728.4|78
1610631900000|2021-01-14 13:45:00|2738.4|2732.4|2737.1|2731.1|2740.4|2734.4|2737.1|2731.1|33
1610632200000|2021-01-14 13:50:00|2736.9|2730.9|2734.1|2728.1|2738.9|2732.9|2734.1|2728.1|24
1610632500000|2021-01-14 13:55:00|2734.4|2728.4|2738.1|2732.1|2738.6|2732.6|2733.4|2727.4|30
1610632800000|2021-01-14 14:00:00|2737.9|2731.9|2746.1|2740.1|2746.9|2740.9|2737.6|2731.6|103
1610633100000|2021-01-14 14:05:00|2746.4|2740.4|2743.6|2737.6|2747.6|2741.6|2741.4|2735.4|81
1610633400000|2021-01-14 14:10:00|2743.4|2737.4|2743.1|2737.1|2746.1|2740.1|2742.1|2736.1|41
1610633700000|2021-01-14 14:15:00|2743.4|2737.4|2743.9|2737.9|2744.6|2738.6|2741.1|2735.1|34
1610634000000|2021-01-14 14:20:00|2744.1|2738.1|2752.6|2746.6|2753.4|2747.4|2744.1|2738.1|118
1610634300000|2021-01-14 14:25:00|2752.9|2746.9|2755.4|2749.4|2757.6|2751.6|2752.9|2746.9|93
1610634600000|2021-01-14 14:30:00|2755.6|2749.6|2758.4|2752.4|2758.6|2752.6|2753.6|2747.6|53
1610634900000|2021-01-14 14:35:00|2758.1|2752.1|2763.6|2757.6|2765.4|2759.4|2757.4|2751.4|93
1610635200000|2021-01-14 14:40:00|2763.9|2757.9|2760.4|2754.4|2763.9|2757.9|2758.6|2752.6|73
1610635500000|2021-01-14 14:45:00|2759.9|2753.9|2760.4|2754.4|2761.9|2755.9|2759.6|2753.6|62
1610635800000|2021-01-14 14:50:00|2760.6|2754.6|2763.6|2757.6|2763.9|2757.9|2759.4|2753.4|59
1610636100000|2021-01-14 14:55:00|2763.1|2757.1|2760.4|2754.4|2764.4|2758.4|2758.9|2752.9|65
1610636400000|2021-01-14 15:00:00|2760.6|2754.6|2762.1|2756.1|2762.4|2756.4|2759.4|2753.4|36
1610636700000|2021-01-14 15:05:00|2761.6|2755.6|2759.9|2753.9|2763.4|2757.4|2758.9|2752.9|57
1610637000000|2021-01-14 15:10:00|2759.6|2753.6|2758.6|2752.6|2759.9|2753.9|2758.1|2752.1|30
1610637300000|2021-01-14 15:15:00|2759.9|2753.9|2762.9|2756.9|2763.4|2757.4|2759.4|2753.4|35
1610637600000|2021-01-14 15:20:00|2762.6|2756.6|2758.4|2752.4|2762.9|2756.9|2757.4|2751.4|29
1610637900000|2021-01-14 15:25:00|2758.1|2752.1|2756.1|2750.1|2759.1|2753.1|2755.4|2749.4|28
1610638200000|2021-01-14 15:30:00|2755.9|2749.9|2755.1|2749.1|2758.1|2752.1|2755.1|2749.1|42
1610638500000|2021-01-14 15:35:00|2755.4|2749.4|2751.6|2745.6|2756.4|2750.4|2751.6|2745.6|60
1610638800000|2021-01-14 15:40:00|2751.4|2745.4|2752.4|2746.4|2754.9|2748.9|2750.4|2744.4|67
1610639100000|2021-01-14 15:45:00|2753.1|2747.1|2751.4|2745.4|2753.4|2747.4|2747.1|2741.1|90
1610639400000|2021-01-14 15:50:00|2751.1|2745.1|2755.9|2749.9|2756.1|2750.1|2749.6|2743.6|57
1610639700000|2021-01-14 15:55:00|2756.1|2750.1|2760.9|2754.9|2763.1|2757.1|2756.1|2750.1|86
1610640000000|2021-01-14 16:00:00|2761.4|2755.4|2761.4|2755.4|2763.6|2757.6|2761.4|2755.4|32
1610640300000|2021-01-14 16:05:00|2761.6|2755.6|2760.9|2754.9|2762.4|2756.4|2759.9|2753.9|31
1610640600000|2021-01-14 16:10:00|2760.6|2754.6|2761.1|2755.1|2761.4|2755.4|2760.4|2754.4|14
1610640900000|2021-01-14 16:15:00|2760.9|2754.9|2762.6|2756.6|2762.6|2756.6|2759.1|2753.1|51
1610641200000|2021-01-14 16:20:00|2762.9|2756.9|2760.9|2754.9|2763.1|2757.1|2760.9|2754.9|14
1610641500000|2021-01-14 16:25:00|2761.6|2755.6|2757.6|2751.6|2761.6|2755.6|2757.4|2751.4|42
1610641800000|2021-01-14 16:30:00|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2755.9|2749.9|15
1610642100000|2021-01-14 16:35:00|2756.9|2750.9|2756.4|2750.4|2758.1|2752.1|2755.9|2749.9|29
1610642400000|2021-01-14 16:40:00|2756.6|2750.6|2756.1|2750.1|2757.9|2751.9|2756.1|2750.1|27
1610642700000|2021-01-14 16:45:00|2756.4|2750.4|2756.4|2750.4|2756.6|2750.6|2755.9|2749.9|11
1610643000000|2021-01-14 16:50:00|2756.6|2750.6|2757.6|2751.6|2758.4|2752.4|2756.6|2750.6|25
1610643300000|2021-01-14 16:55:00|2757.4|2751.4|2752.1|2746.1|2757.4|2751.4|2752.1|2746.1|59
1610643600000|2021-01-14 17:00:00|2751.9|2745.9|2753.1|2747.1|2753.6|2747.6|2751.9|2745.9|7
1610643900000|2021-01-14 17:05:00|2753.4|2747.4|2753.1|2747.1|2753.6|2747.6|2752.9|2746.9|50
1610644200000|2021-01-14 17:10:00|2753.6|2747.6|2755.1|2749.1|2756.4|2750.4|2753.6|2747.6|10
1610644500000|2021-01-14 17:15:00|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1610644800000|2021-01-14 17:20:00|2755.9|2749.9|2760.1|2754.1|2760.9|2754.9|2755.9|2749.9|19
1610645100000|2021-01-14 17:25:00|2760.4|2754.4|2759.4|2753.4|2760.6|2754.6|2758.4|2752.4|9
1610645400000|2021-01-14 17:30:00|2759.6|2753.6|2761.1|2755.1|2761.1|2755.1|2759.6|2753.6|3
1610646000000|2021-01-14 17:40:00|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|2
1610646300000|2021-01-14 17:45:00|2760.6|2754.6|2757.4|2751.4|2760.6|2754.6|2757.1|2751.1|14
1610646600000|2021-01-14 17:50:00|2757.6|2751.6|2758.9|2752.9|2758.9|2752.9|2757.1|2751.1|6
1610646900000|2021-01-14 17:55:00|2758.6|2752.6|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|6
1610672400000|2021-01-15 01:00:00|2760.4|2754.4|2763.1|2757.1|2766.4|2760.4|2757.6|2751.6|170
1610672700000|2021-01-15 01:05:00|2763.4|2757.4|2758.9|2752.9|2763.4|2757.4|2755.6|2749.6|186
1610673000000|2021-01-15 01:10:00|2759.1|2753.1|2755.1|2749.1|2763.1|2757.1|2754|2748|187
1610673300000|2021-01-15 01:15:00|2755.4|2749.4|2759.4|2753.4|2759.9|2753.9|2755.4|2749.4|260
1610673600000|2021-01-15 01:20:00|2759.6|2753.6|2758.6|2752.6|2761.6|2755.6|2758.1|2752.1|46
1610673900000|2021-01-15 01:25:00|2758.9|2752.9|2761.1|2755.1|2762.9|2756.9|2758.9|2752.9|43
1610674200000|2021-01-15 01:30:00|2761.4|2755.4|2763.1|2757.1|2763.1|2757.1|2760.4|2754.4|21
1610674500000|2021-01-15 01:35:00|2763.4|2757.4|2766.4|2760.4|2768.4|2762.4|2763.4|2757.4|66
1610674800000|2021-01-15 01:40:00|2766.6|2760.6|2766.6|2760.6|2767.4|2761.4|2765.4|2759.4|39
1610675100000|2021-01-15 01:45:00|2766.4|2760.4|2765.6|2759.6|2767.6|2761.6|2765.4|2759.4|19
1610675400000|2021-01-15 01:50:00|2765.9|2759.9|2762.4|2756.4|2766.1|2760.1|2761.9|2755.9|23
1610675700000|2021-01-15 01:55:00|2762.6|2756.6|2762.4|2756.4|2764.1|2758.1|2762.4|2756.4|14
1610676000000|2021-01-15 02:00:00|2762.1|2756.1|2765.1|2759.1|2765.4|2759.4|2762.1|2756.1|15
1610676300000|2021-01-15 02:05:00|2764.9|2758.9|2765.1|2759.1|2766.9|2760.9|2764.9|2758.9|32
1610676600000|2021-01-15 02:10:00|2765.4|2759.4|2769.1|2763.1|2772.6|2766.6|2765.1|2759.1|83
1610676900000|2021-01-15 02:15:00|2770.6|2764.6|2769.9|2763.9|2770.6|2764.6|2769.9|2763.9|4
1610677500000|2021-01-15 02:25:00|2769.6|2763.6|2768.6|2762.6|2769.6|2763.6|2768.4|2762.4|3
1610677800000|2021-01-15 02:30:00|2768.9|2762.9|2769.4|2763.4|2769.6|2763.6|2767.4|2761.4|26
1610678100000|2021-01-15 02:35:00|2769.6|2763.6|2771.9|2765.9|2771.9|2765.9|2769.4|2763.4|14
1610678400000|2021-01-15 02:40:00|2772.1|2766.1|2770.6|2764.6|2772.4|2766.4|2769.9|2763.9|11
1610678700000|2021-01-15 02:45:00|2771.1|2765.1|2771.4|2765.4|2771.6|2765.6|2770.9|2764.9|6
1610679300000|2021-01-15 02:55:00|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1610679600000|2021-01-15 03:00:00|2771.6|2765.6|2770.6|2764.6|2771.6|2765.6|2770.1|2764.1|10
1610679900000|2021-01-15 03:05:00|2770.4|2764.4|2769.4|2763.4|2770.4|2764.4|2769.4|2763.4|2
1610680200000|2021-01-15 03:10:00|2769.6|2763.6|2767.9|2761.9|2769.6|2763.6|2767.9|2761.9|29
1610680500000|2021-01-15 03:15:00|2768.1|2762.1|2766.6|2760.6|2768.9|2762.9|2766.6|2760.6|17
1610680800000|2021-01-15 03:20:00|2766.9|2760.9|2766.1|2760.1|2766.9|2760.9|2764.4|2758.4|30
1610681100000|2021-01-15 03:25:00|2766.4|2760.4|2766.6|2760.6|2768.1|2762.1|2765.4|2759.4|30
1610681400000|2021-01-15 03:30:00|2766.9|2760.9|2767.9|2761.9|2768.4|2762.4|2766.9|2760.9|9
1610681700000|2021-01-15 03:35:00|2768.4|2762.4|2767.9|2761.9|2768.6|2762.6|2767.9|2761.9|7
1610682000000|2021-01-15 03:40:00|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|2
1610682600000|2021-01-15 03:50:00|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1610682900000|2021-01-15 03:55:00|2766.1|2760.1|2765.1|2759.1|2766.1|2760.1|2765.1|2759.1|6
1610683200000|2021-01-15 04:00:00|2764.9|2758.9|2763.6|2757.6|2764.9|2758.9|2763.6|2757.6|3
1610683500000|2021-01-15 04:05:00|2763.4|2757.4|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|2
1610684100000|2021-01-15 04:15:00|2762.6|2756.6|2762.1|2756.1|2762.6|2756.6|2761.9|2755.9|5
1610684400000|2021-01-15 04:20:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|3
1610685000000|2021-01-15 04:30:00|2761.6|2755.6|2759.9|2753.9|2761.6|2755.6|2759.6|2753.6|8
1610685300000|2021-01-15 04:35:00|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2756.6|2750.6|20
1610685900000|2021-01-15 04:45:00|2759.6|2753.6|2760.1|2754.1|2760.4|2754.4|2759.6|2753.6|5
1610686500000|2021-01-15 04:55:00|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|3
1610686800000|2021-01-15 05:00:00|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1610687400000|2021-01-15 05:10:00|2758.4|2752.4|2759.1|2753.1|2759.1|2753.1|2757.6|2751.6|9
1610687700000|2021-01-15 05:15:00|2758.6|2752.6|2754.1|2748.1|2758.6|2752.6|2753.4|2747.4|10
1610688000000|2021-01-15 05:20:00|2754.4|2748.4|2755.4|2749.4|2755.6|2749.6|2754.1|2748.1|9
1610688300000|2021-01-15 05:25:00|2755.6|2749.6|2756.4|2750.4|2757.1|2751.1|2755.6|2749.6|10
1610688600000|2021-01-15 05:30:00|2756.6|2750.6|2750.1|2744.1|2759.4|2753.4|2749.6|2743.6|92
1610688900000|2021-01-15 05:35:00|2750.4|2744.4|2746.4|2740.4|2753.1|2747.1|2746.3|2740.3|64
1610689200000|2021-01-15 05:40:00|2746.1|2740.1|2739.6|2733.6|2746.4|2740.4|2739.6|2733.6|130
1610689500000|2021-01-15 05:45:00|2739.4|2733.4|2734.1|2728.1|2739.4|2733.4|2732.6|2726.6|175
1610689800000|2021-01-15 05:50:00|2733.9|2727.9|2731.6|2725.6|2734.6|2728.6|2729.4|2723.4|73
1610690100000|2021-01-15 05:55:00|2731.9|2725.9|2726.6|2720.6|2732.9|2726.9|2725.6|2719.6|106
1610690400000|2021-01-15 06:00:00|2726.4|2720.4|2728.9|2722.9|2732.6|2726.6|2725.6|2719.6|133
1610690700000|2021-01-15 06:05:00|2728.6|2722.6|2737.4|2731.4|2740.4|2734.4|2728.6|2722.6|73
1610691000000|2021-01-15 06:10:00|2737.6|2731.6|2732.4|2726.4|2737.6|2731.6|2729.9|2723.9|53
1610691300000|2021-01-15 06:15:00|2732.1|2726.1|2732.6|2726.6|2734.4|2728.4|2731.1|2725.1|38
1610691600000|2021-01-15 06:20:00|2732.9|2726.9|2732.4|2726.4|2734.4|2728.4|2732.4|2726.4|17
1610691900000|2021-01-15 06:25:00|2732.6|2726.6|2734.4|2728.4|2735.6|2729.6|2730.9|2724.9|24
1610692200000|2021-01-15 06:30:00|2734.6|2728.6|2734.9|2728.9|2735.6|2729.6|2731.4|2725.4|34
1610692500000|2021-01-15 06:35:00|2734.4|2728.4|2731.6|2725.6|2735.6|2729.6|2731.6|2725.6|25
1610692800000|2021-01-15 06:40:00|2731.4|2725.4|2729.6|2723.6|2731.4|2725.4|2728.4|2722.4|28
1610693100000|2021-01-15 06:45:00|2729.9|2723.9|2727.6|2721.6|2729.9|2723.9|2725.9|2719.9|17
1610693400000|2021-01-15 06:50:00|2727.9|2721.9|2720.6|2714.6|2727.9|2721.9|2719.6|2713.6|115
1610693700000|2021-01-15 06:55:00|2720.9|2714.9|2720.6|2714.6|2722.1|2716.1|2720.1|2714.1|29
1610694000000|2021-01-15 07:00:00|2720.9|2714.9|2722.9|2716.9|2723.6|2717.6|2720.4|2714.4|18
1610694300000|2021-01-15 07:05:00|2722.4|2716.4|2725.4|2719.4|2726.4|2720.4|2722.4|2716.4|11
1610694600000|2021-01-15 07:10:00|2725.6|2719.6|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|6
1610694900000|2021-01-15 07:15:00|2726.1|2720.1|2725.9|2719.9|2730.6|2724.6|2725.6|2719.6|25
1610695200000|2021-01-15 07:20:00|2725.6|2719.6|2728.9|2722.9|2728.9|2722.9|2724.9|2718.9|14
1610695500000|2021-01-15 07:25:00|2728.4|2722.4|2724.9|2718.9|2728.4|2722.4|2724.9|2718.9|11
1610695800000|2021-01-15 07:30:00|2725.1|2719.1|2729.4|2723.4|2730.9|2724.9|2725.1|2719.1|30
1610696100000|2021-01-15 07:35:00|2729.6|2723.6|2727.6|2721.6|2729.6|2723.6|2725.9|2719.9|24
1610696400000|2021-01-15 07:40:00|2727.1|2721.1|2725.4|2719.4|2727.1|2721.1|2725.1|2719.1|17
1610696700000|2021-01-15 07:45:00|2725.1|2719.1|2726.1|2720.1|2726.1|2720.1|2724.4|2718.4|7
1610697000000|2021-01-15 07:50:00|2726.4|2720.4|2724.1|2718.1|2726.4|2720.4|2723.6|2717.6|13
1610697300000|2021-01-15 07:55:00|2723.9|2717.9|2724.9|2718.9|2725.6|2719.6|2722.6|2716.6|15
1610697600000|2021-01-15 08:00:00|2724.6|2718.6|2725.1|2719.1|2727.9|2721.9|2724.1|2718.1|24
1610697900000|2021-01-15 08:05:00|2724.9|2718.9|2725.4|2719.4|2726.4|2720.4|2724.6|2718.6|13
1610698200000|2021-01-15 08:10:00|2724.9|2718.9|2723.1|2717.1|2724.9|2718.9|2723.1|2717.1|10
1610698500000|2021-01-15 08:15:00|2723.4|2717.4|2723.6|2717.6|2724.1|2718.1|2723.1|2717.1|11
1610698800000|2021-01-15 08:20:00|2723.1|2717.1|2717.9|2711.9|2723.9|2717.9|2717.9|2711.9|27
1610699100000|2021-01-15 08:25:00|2718.1|2712.1|2717.6|2711.6|2718.1|2712.1|2717.4|2711.4|17
1610699400000|2021-01-15 08:30:00|2717.4|2711.4|2717.1|2711.1|2717.4|2711.4|2713.1|2707.1|64
1610699700000|2021-01-15 08:35:00|2716.9|2710.9|2716.6|2710.6|2717.1|2711.1|2714.1|2708.1|35
1610700000000|2021-01-15 08:40:00|2716.4|2710.4|2717.4|2711.4|2717.4|2711.4|2715.1|2709.1|23
1610700300000|2021-01-15 08:45:00|2717.9|2711.9|2714.6|2708.6|2717.9|2711.9|2714.6|2708.6|13
1610700600000|2021-01-15 08:50:00|2714.4|2708.4|2716.4|2710.4|2717.1|2711.1|2714.4|2708.4|15
1610700900000|2021-01-15 08:55:00|2716.1|2710.1|2720.6|2714.6|2720.6|2714.6|2715.4|2709.4|12
1610701200000|2021-01-15 09:00:00|2720.4|2714.4|2728.1|2722.1|2729.1|2723.1|2720.4|2714.4|51
1610701500000|2021-01-15 09:05:00|2727.9|2721.9|2725.6|2719.6|2729.9|2723.9|2725.6|2719.6|30
1610701800000|2021-01-15 09:10:00|2724.9|2718.9|2725.1|2719.1|2725.4|2719.4|2724.6|2718.6|8
1610702100000|2021-01-15 09:15:00|2725.4|2719.4|2726.4|2720.4|2726.4|2720.4|2723.9|2717.9|8
1610702400000|2021-01-15 09:20:00|2726.6|2720.6|2723.4|2717.4|2726.6|2720.6|2723.4|2717.4|9
1610702700000|2021-01-15 09:25:00|2723.6|2717.6|2726.4|2720.4|2728.9|2722.9|2723.6|2717.6|25
1610703000000|2021-01-15 09:30:00|2725.6|2719.6|2725.4|2719.4|2726.9|2720.9|2724.1|2718.1|12
1610703300000|2021-01-15 09:35:00|2725.1|2719.1|2728.6|2722.6|2728.9|2722.9|2724.4|2718.4|15
1610703600000|2021-01-15 09:40:00|2728.4|2722.4|2729.4|2723.4|2729.4|2723.4|2728.4|2722.4|12
1610703900000|2021-01-15 09:45:00|2730.4|2724.4|2732.4|2726.4|2734.9|2728.9|2730.4|2724.4|41
1610704200000|2021-01-15 09:50:00|2732.6|2726.6|2731.6|2725.6|2732.6|2726.6|2729.4|2723.4|29
1610704500000|2021-01-15 09:55:00|2731.1|2725.1|2730.1|2724.1|2731.1|2725.1|2730.1|2724.1|7
1610704800000|2021-01-15 10:00:00|2729.9|2723.9|2731.4|2725.4|2732.4|2726.4|2729.4|2723.4|20
1610705100000|2021-01-15 10:05:00|2731.9|2725.9|2732.1|2726.1|2734.1|2728.1|2731.4|2725.4|21
1610705400000|2021-01-15 10:10:00|2731.9|2725.9|2730.6|2724.6|2732.4|2726.4|2730.6|2724.6|15
1610705700000|2021-01-15 10:15:00|2730.9|2724.9|2731.1|2725.1|2732.9|2726.9|2730.9|2724.9|13
1610706000000|2021-01-15 10:20:00|2730.4|2724.4|2731.1|2725.1|2732.4|2726.4|2730.1|2724.1|18
1610706300000|2021-01-15 10:25:00|2731.4|2725.4|2732.9|2726.9|2733.1|2727.1|2731.4|2725.4|3
1610706600000|2021-01-15 10:30:00|2732.6|2726.6|2733.1|2727.1|2733.1|2727.1|2731.1|2725.1|17
1610706900000|2021-01-15 10:35:00|2732.6|2726.6|2731.4|2725.4|2732.6|2726.6|2731.4|2725.4|7
1610707200000|2021-01-15 10:40:00|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.6|2725.6|4
1610707500000|2021-01-15 10:45:00|2732.1|2726.1|2733.1|2727.1|2733.1|2727.1|2732.1|2726.1|3
1610707800000|2021-01-15 10:50:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1610708100000|2021-01-15 10:55:00|2732.4|2726.4|2731.4|2725.4|2732.4|2726.4|2730.4|2724.4|13
1610708400000|2021-01-15 11:00:00|2731.1|2725.1|2731.1|2725.1|2731.4|2725.4|2730.9|2724.9|7
1610708700000|2021-01-15 11:05:00|2731.4|2725.4|2731.1|2725.1|2732.1|2726.1|2730.1|2724.1|19
1610709000000|2021-01-15 11:10:00|2730.9|2724.9|2731.4|2725.4|2731.6|2725.6|2730.9|2724.9|5
1610709300000|2021-01-15 11:15:00|2731.1|2725.1|2730.9|2724.9|2731.4|2725.4|2730.1|2724.1|13
1610709600000|2021-01-15 11:20:00|2730.6|2724.6|2730.1|2724.1|2730.6|2724.6|2729.9|2723.9|14
1610709900000|2021-01-15 11:25:00|2730.4|2724.4|2730.6|2724.6|2730.9|2724.9|2730.1|2724.1|8
1610710200000|2021-01-15 11:30:00|2730.9|2724.9|2731.1|2725.1|2731.9|2725.9|2730.9|2724.9|9
1610710500000|2021-01-15 11:35:00|2731.6|2725.6|2730.6|2724.6|2731.6|2725.6|2729.9|2723.9|20
1610710800000|2021-01-15 11:40:00|2730.9|2724.9|2732.1|2726.1|2732.4|2726.4|2730.9|2724.9|9
1610711100000|2021-01-15 11:45:00|2731.9|2725.9|2730.6|2724.6|2732.1|2726.1|2730.6|2724.6|6
1610711400000|2021-01-15 11:50:00|2730.4|2724.4|2728.4|2722.4|2730.6|2724.6|2728.4|2722.4|23
1610711700000|2021-01-15 11:55:00|2727.6|2721.6|2729.1|2723.1|2729.9|2723.9|2726.4|2720.4|25
1610712000000|2021-01-15 12:00:00|2729.4|2723.4|2726.9|2720.9|2729.4|2723.4|2726.9|2720.9|8
1610712300000|2021-01-15 12:05:00|2726.4|2720.4|2724.9|2718.9|2726.6|2720.6|2723.1|2717.1|21
1610712600000|2021-01-15 12:10:00|2725.1|2719.1|2725.4|2719.4|2726.1|2720.1|2723.6|2717.6|33
1610712900000|2021-01-15 12:15:00|2725.6|2719.6|2724.9|2718.9|2725.6|2719.6|2724.9|2718.9|12
1610713200000|2021-01-15 12:20:00|2725.1|2719.1|2727.1|2721.1|2727.1|2721.1|2725.1|2719.1|16
1610713500000|2021-01-15 12:25:00|2726.9|2720.9|2725.1|2719.1|2727.1|2721.1|2723.9|2717.9|18
1610713800000|2021-01-15 12:30:00|2724.9|2718.9|2724.6|2718.6|2725.1|2719.1|2721.6|2715.6|25
1610714100000|2021-01-15 12:35:00|2725.1|2719.1|2727.4|2721.4|2727.9|2721.9|2725.1|2719.1|22
1610714400000|2021-01-15 12:40:00|2727.1|2721.1|2723.4|2717.4|2728.1|2722.1|2722.9|2716.9|22
1610714700000|2021-01-15 12:45:00|2722.9|2716.9|2720.6|2714.6|2723.4|2717.4|2718.9|2712.9|64
1610715000000|2021-01-15 12:50:00|2720.9|2714.9|2722.9|2716.9|2725.4|2719.4|2720.9|2714.9|47
1610715300000|2021-01-15 12:55:00|2722.6|2716.6|2721.9|2715.9|2723.9|2717.9|2721.6|2715.6|15
1610715600000|2021-01-15 13:00:00|2721.6|2715.6|2717.1|2711.1|2721.6|2715.6|2713.4|2707.4|146
1610715900000|2021-01-15 13:05:00|2717.4|2711.4|2715.4|2709.4|2717.4|2711.4|2714.1|2708.1|62
1610716200000|2021-01-15 13:10:00|2715.1|2709.1|2719.1|2713.1|2720.4|2714.4|2711.9|2705.9|62
1610716500000|2021-01-15 13:15:00|2718.9|2712.9|2708.1|2702.1|2718.9|2712.9|2707.6|2701.6|90
1610716800000|2021-01-15 13:20:00|2708.4|2702.4|2713.6|2707.6|2714.6|2708.6|2707.9|2701.9|67
1610717100000|2021-01-15 13:25:00|2713.4|2707.4|2712.9|2706.9|2713.9|2707.9|2711.9|2705.9|82
1610717400000|2021-01-15 13:30:00|2712.4|2706.4|2713.6|2707.6|2714.4|2708.4|2709.6|2703.6|153
1610717700000|2021-01-15 13:35:00|2713.4|2707.4|2713.6|2707.6|2715.6|2709.6|2712.9|2706.9|67
1610718000000|2021-01-15 13:40:00|2713.4|2707.4|2712.4|2706.4|2716.4|2710.4|2711.4|2705.4|92
1610718300000|2021-01-15 13:45:00|2712.1|2706.1|2707.9|2701.9|2712.1|2706.1|2707.6|2701.6|128
1610718600000|2021-01-15 13:50:00|2707.6|2701.6|2710.9|2704.9|2711.4|2705.4|2707.6|2701.6|61
1610718900000|2021-01-15 13:55:00|2711.1|2705.1|2710.6|2704.6|2715.9|2709.9|2709.9|2703.9|56
1610719200000|2021-01-15 14:00:00|2710.4|2704.4|2708.9|2702.9|2711.9|2705.9|2708.6|2702.6|53
1610719500000|2021-01-15 14:05:00|2709.1|2703.1|2716.6|2710.6|2716.6|2710.6|2708.1|2702.1|70
1610719800000|2021-01-15 14:10:00|2716.4|2710.4|2714.1|2708.1|2717.6|2711.6|2713.4|2707.4|49
1610720100000|2021-01-15 14:15:00|2713.9|2707.9|2715.6|2709.6|2717.1|2711.1|2713.6|2707.6|43
1610720400000|2021-01-15 14:20:00|2715.9|2709.9|2720.9|2714.9|2720.9|2714.9|2715.4|2709.4|68
1610720700000|2021-01-15 14:25:00|2720.6|2714.6|2720.9|2714.9|2722|2716|2716.4|2710.4|85
1610721000000|2021-01-15 14:30:00|2720.6|2714.6|2721.6|2715.6|2724.1|2718.1|2717.1|2711.1|71
1610721300000|2021-01-15 14:35:00|2721.4|2715.4|2727.1|2721.1|2728.9|2722.9|2720.4|2714.4|54
1610721600000|2021-01-15 14:40:00|2726.9|2720.9|2730.4|2724.4|2731.6|2725.6|2725.4|2719.4|72
1610721900000|2021-01-15 14:45:00|2730.1|2724.1|2731.6|2725.6|2735.9|2729.9|2728.9|2722.9|70
1610722200000|2021-01-15 14:50:00|2731.4|2725.4|2723.9|2717.9|2731.6|2725.6|2723.6|2717.6|86
1610722500000|2021-01-15 14:55:00|2723.6|2717.6|2724.9|2718.9|2725.4|2719.4|2721.4|2715.4|56
1610722800000|2021-01-15 15:00:00|2725.1|2719.1|2718.9|2712.9|2725.9|2719.9|2717.9|2711.9|64
1610723100000|2021-01-15 15:05:00|2719.4|2713.4|2713.1|2707.1|2719.9|2713.9|2712.1|2706.1|73
1610723400000|2021-01-15 15:10:00|2714.6|2708.6|2719.6|2713.6|2719.6|2713.6|2712.1|2706.1|84
1610723700000|2021-01-15 15:15:00|2719.1|2713.1|2715.4|2709.4|2719.1|2713.1|2713.6|2707.6|68
1610724000000|2021-01-15 15:20:00|2715.1|2709.1|2706.6|2700.6|2716.1|2710.1|2706.4|2700.4|92
1610724300000|2021-01-15 15:25:00|2706.4|2700.4|2709.4|2703.4|2711.4|2705.4|2706.1|2700.1|50
1610724600000|2021-01-15 15:30:00|2709.1|2703.1|2711.4|2705.4|2711.4|2705.4|2707.1|2701.1|44
1610724900000|2021-01-15 15:35:00|2711.1|2705.1|2712.6|2706.6|2712.6|2706.6|2710.9|2704.9|32
1610725200000|2021-01-15 15:40:00|2712.9|2706.9|2713.4|2707.4|2715.6|2709.6|2711.6|2705.6|57
1610725500000|2021-01-15 15:45:00|2714.1|2708.1|2712.1|2706.1|2715.4|2709.4|2710.9|2704.9|58
1610725800000|2021-01-15 15:50:00|2712.4|2706.4|2711.1|2705.1|2716.6|2710.6|2710.6|2704.6|97
1610726100000|2021-01-15 15:55:00|2710.9|2704.9|2699.9|2693.9|2711.6|2705.6|2695.1|2689.1|250
1610726400000|2021-01-15 16:00:00|2700.1|2694.1|2699.1|2693.1|2702.1|2696.1|2699.1|2693.1|55
1610726700000|2021-01-15 16:05:00|2699.4|2693.4|2700.4|2694.4|2701.4|2695.4|2696.9|2690.9|54
1610727000000|2021-01-15 16:10:00|2700.1|2694.1|2699.9|2693.9|2700.6|2694.6|2697.6|2691.6|42
1610727300000|2021-01-15 16:15:00|2699.6|2693.6|2700.4|2694.4|2700.9|2694.9|2698.9|2692.9|23
1610727600000|2021-01-15 16:20:00|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2698.9|2692.9|16
1610727900000|2021-01-15 16:25:00|2699.1|2693.1|2700.1|2694.1|2701.6|2695.6|2697.4|2691.4|41
1610728200000|2021-01-15 16:30:00|2700.4|2694.4|2699.6|2693.6|2705.1|2699.1|2699.6|2693.6|60
1610728500000|2021-01-15 16:35:00|2699.9|2693.9|2695.9|2689.9|2700.9|2694.9|2695.4|2689.4|69
1610728800000|2021-01-15 16:40:00|2695.6|2689.6|2696.9|2690.9|2697.6|2691.6|2694.9|2688.9|101
1610729100000|2021-01-15 16:45:00|2697.6|2691.6|2698.1|2692.1|2698.9|2692.9|2694.4|2688.4|49
1610729400000|2021-01-15 16:50:00|2697.9|2691.9|2696.4|2690.4|2697.9|2691.9|2695.6|2689.6|19
1610729700000|2021-01-15 16:55:00|2696.1|2690.1|2697.4|2691.4|2698.1|2692.1|2695.4|2689.4|22
1610730000000|2021-01-15 17:00:00|2697.1|2691.1|2697.4|2691.4|2697.6|2691.6|2696.4|2690.4|13
1610730300000|2021-01-15 17:05:00|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|3
1610730600000|2021-01-15 17:10:00|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|5
1610730900000|2021-01-15 17:15:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|4
1610731200000|2021-01-15 17:20:00|2695.6|2689.6|2695.4|2689.4|2695.9|2689.9|2695.1|2689.1|8
1610731500000|2021-01-15 17:25:00|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1610732100000|2021-01-15 17:35:00|2694.9|2688.9|2696.1|2690.1|2696.6|2690.6|2694.9|2688.9|8
1610732400000|2021-01-15 17:40:00|2696.4|2690.4|2696.1|2690.1|2697.6|2691.6|2696.1|2690.1|6
1610732700000|2021-01-15 17:45:00|2695.4|2689.4|2694.1|2688.1|2695.4|2689.4|2690.6|2684.6|17
1610733000000|2021-01-15 17:50:00|2693.9|2687.9|2691.9|2685.9|2693.9|2687.9|2690.1|2684.1|25
1610733300000|2021-01-15 17:55:00|2691.6|2685.6|2690.5|2684.5|2691.6|2685.6|2690.5|2684.5|3
1610931600000|2021-01-18 01:00:00|2689.5|2678.3|2692.1|2686.1|2692.1|2686.1|2682.6|2676.6|96
1610931900000|2021-01-18 01:05:00|2691.4|2685.4|2700.6|2694.6|2701.9|2695.9|2690.6|2684.6|179
1610932200000|2021-01-18 01:10:00|2700.1|2694.1|2693.6|2687.6|2700.1|2694.1|2692.1|2686.1|63
1610932500000|2021-01-18 01:15:00|2693.9|2687.9|2695.9|2689.9|2696.1|2690.1|2691.9|2685.9|69
1610932800000|2021-01-18 01:20:00|2696.1|2690.1|2685.6|2679.6|2697.4|2691.4|2685.6|2679.6|69
1610933100000|2021-01-18 01:25:00|2685.9|2679.9|2689.4|2683.4|2689.4|2683.4|2685.1|2679.1|37
1610933400000|2021-01-18 01:30:00|2689.6|2683.6|2686.6|2680.6|2692.6|2686.6|2686.1|2680.1|95
1610933700000|2021-01-18 01:35:00|2685.9|2679.9|2681.4|2675.4|2685.9|2679.9|2680.4|2674.4|61
1610934000000|2021-01-18 01:40:00|2681.1|2675.1|2685.6|2679.6|2687.6|2681.6|2680.9|2674.9|84
1610934300000|2021-01-18 01:45:00|2685.9|2679.9|2685.4|2679.4|2689.6|2683.6|2684.4|2678.4|75
1610934600000|2021-01-18 01:50:00|2685.6|2679.6|2689.9|2683.9|2689.9|2683.9|2685.6|2679.6|55
1610934900000|2021-01-18 01:55:00|2689.6|2683.6|2691.6|2685.6|2691.6|2685.6|2689.1|2683.1|28
1610935200000|2021-01-18 02:00:00|2691.9|2685.9|2694.9|2688.9|2695.4|2689.4|2691.9|2685.9|76
1610935500000|2021-01-18 02:05:00|2694.6|2688.6|2692.9|2686.9|2694.9|2688.9|2692.6|2686.6|33
1610935800000|2021-01-18 02:10:00|2692.6|2686.6|2693.1|2687.1|2693.4|2687.4|2690.4|2684.4|35
1610936100000|2021-01-18 02:15:00|2692.6|2686.6|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|3
1610936400000|2021-01-18 02:20:00|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.1|2685.1|4
1610936700000|2021-01-18 02:25:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1610937000000|2021-01-18 02:30:00|2691.6|2685.6|2694.9|2688.9|2695.1|2689.1|2691.6|2685.6|44
1610937300000|2021-01-18 02:35:00|2694.6|2688.6|2696.9|2690.9|2698.1|2692.1|2694.6|2688.6|28
1610937600000|2021-01-18 02:40:00|2697.1|2691.1|2698.9|2692.9|2700.1|2694.1|2697.1|2691.1|52
1610937900000|2021-01-18 02:45:00|2699.1|2693.1|2696.1|2690.1|2699.6|2693.6|2695.4|2689.4|33
1610938200000|2021-01-18 02:50:00|2696.4|2690.4|2698.4|2692.4|2698.6|2692.6|2696.1|2690.1|33
1610938500000|2021-01-18 02:55:00|2698.6|2692.6|2699.9|2693.9|2699.9|2693.9|2697.6|2691.6|10
1610938800000|2021-01-18 03:00:00|2700.4|2694.4|2696.9|2690.9|2700.9|2694.9|2696.4|2690.4|28
1610939100000|2021-01-18 03:05:00|2697.1|2691.1|2696.4|2690.4|2698.1|2692.1|2696.4|2690.4|9
1610939400000|2021-01-18 03:10:00|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|9
1610939700000|2021-01-18 03:15:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|6
1610940000000|2021-01-18 03:20:00|2696.9|2690.9|2696.4|2690.4|2698.4|2692.4|2696.4|2690.4|16
1610940300000|2021-01-18 03:25:00|2696.1|2690.1|2696.1|2690.1|2696.4|2690.4|2695.1|2689.1|14
1610940600000|2021-01-18 03:30:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1610941200000|2021-01-18 03:40:00|2697.6|2691.6|2698.6|2692.6|2698.6|2692.6|2697.6|2691.6|2
1610941500000|2021-01-18 03:45:00|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.1|2692.1|5
1610942100000|2021-01-18 03:55:00|2698.9|2692.9|2696.1|2690.1|2698.9|2692.9|2696.1|2690.1|7
1610942400000|2021-01-18 04:00:00|2695.9|2689.9|2695.4|2689.4|2696.4|2690.4|2695.4|2689.4|6
1610942700000|2021-01-18 04:05:00|2695.1|2689.1|2694.1|2688.1|2695.1|2689.1|2693.9|2687.9|3
1610943300000|2021-01-18 04:15:00|2693.9|2687.9|2693.9|2687.9|2695.6|2689.6|2693.6|2687.6|8
1610943600000|2021-01-18 04:20:00|2694.4|2688.4|2691.1|2685.1|2694.4|2688.4|2691.1|2685.1|8
1610943900000|2021-01-18 04:25:00|2690.9|2684.9|2691.6|2685.6|2691.6|2685.6|2690.4|2684.4|4
1610944200000|2021-01-18 04:30:00|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1610944500000|2021-01-18 04:35:00|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|5
1610944800000|2021-01-18 04:40:00|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.9|2686.9|3
1610945100000|2021-01-18 04:45:00|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1610945700000|2021-01-18 04:55:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1610946000000|2021-01-18 05:00:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1610946600000|2021-01-18 05:10:00|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1610946900000|2021-01-18 05:15:00|2695.1|2689.1|2695.4|2689.4|2695.6|2689.6|2695.1|2689.1|3
1610947500000|2021-01-18 05:25:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1610947800000|2021-01-18 05:30:00|2694.9|2688.9|2697.4|2691.4|2697.6|2691.6|2694.9|2688.9|38
1610948100000|2021-01-18 05:35:00|2696.9|2690.9|2701.1|2695.1|2701.1|2695.1|2696.9|2690.9|51
1610948400000|2021-01-18 05:40:00|2700.9|2694.9|2700.4|2694.4|2702.1|2696.1|2699.6|2693.6|39
1610948700000|2021-01-18 05:45:00|2700.1|2694.1|2704.1|2698.1|2704.1|2698.1|2697.1|2691.1|53
1610949000000|2021-01-18 05:50:00|2703.9|2697.9|2706.6|2700.6|2707.4|2701.4|2703.9|2697.9|37
1610949300000|2021-01-18 05:55:00|2706.9|2700.9|2706.9|2700.9|2707.9|2701.9|2706.1|2700.1|13
1610949600000|2021-01-18 06:00:00|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2706.6|2700.6|14
1610949900000|2021-01-18 06:05:00|2707.9|2701.9|2706.4|2700.4|2707.9|2701.9|2705.4|2699.4|25
1610950200000|2021-01-18 06:10:00|2706.1|2700.1|2707.1|2701.1|2707.9|2701.9|2706.1|2700.1|14
1610950500000|2021-01-18 06:15:00|2706.9|2700.9|2709.1|2703.1|2710.1|2704.1|2706.6|2700.6|26
1610950800000|2021-01-18 06:20:00|2709.4|2703.4|2709.9|2703.9|2712.1|2706.1|2708.9|2702.9|57
1610951100000|2021-01-18 06:25:00|2709.6|2703.6|2711.9|2705.9|2711.9|2705.9|2709.1|2703.1|30
1610951400000|2021-01-18 06:30:00|2712.1|2706.1|2713.6|2707.6|2714.4|2708.4|2711.1|2705.1|38
1610951700000|2021-01-18 06:35:00|2713.1|2707.1|2710.9|2704.9|2713.9|2707.9|2707.9|2701.9|80
1610952000000|2021-01-18 06:40:00|2710.6|2704.6|2710.6|2704.6|2712.4|2706.4|2709.9|2703.9|17
1610952300000|2021-01-18 06:45:00|2710.9|2704.9|2712.4|2706.4|2712.4|2706.4|2710.6|2704.6|29
1610952600000|2021-01-18 06:50:00|2712.1|2706.1|2711.6|2705.6|2714.1|2708.1|2711.6|2705.6|17
1610952900000|2021-01-18 06:55:00|2711.4|2705.4|2711.6|2705.6|2712.9|2706.9|2711.4|2705.4|19
1610953500000|2021-01-18 07:05:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1610953800000|2021-01-18 07:10:00|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|7
1610954400000|2021-01-18 07:20:00|2711.9|2705.9|2714.4|2708.4|2714.4|2708.4|2711.9|2705.9|4
1610954700000|2021-01-18 07:25:00|2714.1|2708.1|2713.4|2707.4|2714.1|2708.1|2712.1|2706.1|9
1610955000000|2021-01-18 07:30:00|2713.1|2707.1|2704.1|2698.1|2713.1|2707.1|2704.1|2698.1|18
1610955300000|2021-01-18 07:35:00|2703.9|2697.9|2692.1|2686.1|2703.9|2697.9|2689.4|2683.4|40
1610955600000|2021-01-18 07:40:00|2692.4|2686.4|2695.1|2689.1|2695.1|2689.1|2689.9|2683.9|14
1610955900000|2021-01-18 07:45:00|2694.9|2688.9|2697.1|2691.1|2697.1|2691.1|2694.1|2688.1|15
1610956200000|2021-01-18 07:50:00|2696.9|2690.9|2698.6|2692.6|2698.6|2692.6|2696.9|2690.9|14
1610956500000|2021-01-18 07:55:00|2698.4|2692.4|2694.9|2688.9|2698.4|2692.4|2694.9|2688.9|8
1610956800000|2021-01-18 08:00:00|2695.9|2689.9|2696.9|2690.9|2697.4|2691.4|2693.9|2687.9|57
1610957100000|2021-01-18 08:05:00|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2693.9|2687.9|26
1610957400000|2021-01-18 08:10:00|2696.4|2690.4|2694.9|2688.9|2696.4|2690.4|2693.9|2687.9|11
1610957700000|2021-01-18 08:15:00|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|14
1610958000000|2021-01-18 08:20:00|2693.1|2687.1|2687.6|2681.6|2693.4|2687.4|2687.6|2681.6|31
1610958300000|2021-01-18 08:25:00|2687.9|2681.9|2686.1|2680.1|2687.9|2681.9|2684.4|2678.4|43
1610958600000|2021-01-18 08:30:00|2686.4|2680.4|2685.6|2679.6|2687.9|2681.9|2685.1|2679.1|59
1610958900000|2021-01-18 08:35:00|2686.4|2680.4|2683.6|2677.6|2686.4|2680.4|2683.6|2677.6|29
1610959200000|2021-01-18 08:40:00|2683.4|2677.4|2684.1|2678.1|2684.9|2678.9|2681.1|2675.1|28
1610959500000|2021-01-18 08:45:00|2684.4|2678.4|2683.4|2677.4|2684.6|2678.6|2683.1|2677.1|28
1610959800000|2021-01-18 08:50:00|2683.6|2677.6|2683.4|2677.4|2684.4|2678.4|2683.1|2677.1|11
1610960100000|2021-01-18 08:55:00|2683.9|2677.9|2685.9|2679.9|2685.9|2679.9|2683.1|2677.1|30
1610960400000|2021-01-18 09:00:00|2686.1|2680.1|2686.6|2680.6|2686.9|2680.9|2685.4|2679.4|22
1610960700000|2021-01-18 09:05:00|2687.1|2681.1|2687.1|2681.1|2687.9|2681.9|2686.1|2680.1|11
1610961000000|2021-01-18 09:10:00|2686.9|2680.9|2685.6|2679.6|2687.1|2681.1|2685.4|2679.4|21
1610961300000|2021-01-18 09:15:00|2686.4|2680.4|2687.4|2681.4|2687.4|2681.4|2686.4|2680.4|9
1610961600000|2021-01-18 09:20:00|2686.4|2680.4|2684.4|2678.4|2686.4|2680.4|2683.9|2677.9|11
1610961900000|2021-01-18 09:25:00|2684.6|2678.6|2687.1|2681.1|2687.1|2681.1|2684.6|2678.6|9
1610962200000|2021-01-18 09:30:00|2687.4|2681.4|2685.9|2679.9|2687.4|2681.4|2685.9|2679.9|8
1610962500000|2021-01-18 09:35:00|2685.6|2679.6|2686.1|2680.1|2686.4|2680.4|2685.6|2679.6|4
1610962800000|2021-01-18 09:40:00|2686.4|2680.4|2685.4|2679.4|2687.6|2681.6|2684.1|2678.1|21
1610963100000|2021-01-18 09:45:00|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2683.9|2677.9|5
1610963400000|2021-01-18 09:50:00|2683.6|2677.6|2681.9|2675.9|2683.9|2677.9|2681.6|2675.6|9
1610963700000|2021-01-18 09:55:00|2681.4|2675.4|2680.6|2674.6|2681.4|2675.4|2679.6|2673.6|16
1610964000000|2021-01-18 10:00:00|2680.9|2674.9|2681.9|2675.9|2683.1|2677.1|2680.9|2674.9|28
1610964300000|2021-01-18 10:05:00|2681.6|2675.6|2683.1|2677.1|2683.1|2677.1|2681.6|2675.6|16
1610964600000|2021-01-18 10:10:00|2683.4|2677.4|2682.4|2676.4|2684.9|2678.9|2682.4|2676.4|21
1610964900000|2021-01-18 10:15:00|2682.9|2676.9|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|9
1610965200000|2021-01-18 10:20:00|2682.9|2676.9|2680.1|2674.1|2683.1|2677.1|2679.6|2673.6|30
1610965500000|2021-01-18 10:25:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|22
1610965800000|2021-01-18 10:30:00|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2679.9|2673.9|22
1610966100000|2021-01-18 10:35:00|2680.6|2674.6|2680.1|2674.1|2681.1|2675.1|2679.9|2673.9|7
1610966400000|2021-01-18 10:40:00|2681.4|2675.4|2682.4|2676.4|2682.4|2676.4|2681.1|2675.1|11
1610966700000|2021-01-18 10:45:00|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|2
1610967000000|2021-01-18 10:50:00|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.1|2676.1|7
1610967300000|2021-01-18 10:55:00|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|5
1610967600000|2021-01-18 11:00:00|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2681.6|2675.6|19
1610967900000|2021-01-18 11:05:00|2683.9|2677.9|2684.9|2678.9|2686.4|2680.4|2683.9|2677.9|18
1610968200000|2021-01-18 11:10:00|2685.1|2679.1|2686.9|2680.9|2687.4|2681.4|2685.1|2679.1|39
1610968500000|2021-01-18 11:15:00|2686.6|2680.6|2688.6|2682.6|2688.6|2682.6|2685.6|2679.6|32
1610968800000|2021-01-18 11:20:00|2688.9|2682.9|2689.9|2683.9|2690.9|2684.9|2688.6|2682.6|23
1610969100000|2021-01-18 11:25:00|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|10
1610969400000|2021-01-18 11:30:00|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2688.9|2682.9|11
1610969700000|2021-01-18 11:35:00|2689.4|2683.4|2687.9|2681.9|2689.4|2683.4|2687.6|2681.6|14
1610970000000|2021-01-18 11:40:00|2688.1|2682.1|2688.9|2682.9|2689.1|2683.1|2686.6|2680.6|18
1610970300000|2021-01-18 11:45:00|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.4|2681.4|10
1610970600000|2021-01-18 11:50:00|2688.1|2682.1|2688.4|2682.4|2689.1|2683.1|2688.1|2682.1|12
1610970900000|2021-01-18 11:55:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1610971200000|2021-01-18 12:00:00|2688.9|2682.9|2688.4|2682.4|2689.4|2683.4|2688.4|2682.4|12
1610971500000|2021-01-18 12:05:00|2688.6|2682.6|2686.9|2680.9|2688.6|2682.6|2685.1|2679.1|22
1610971800000|2021-01-18 12:10:00|2687.1|2681.1|2690.6|2684.6|2691.4|2685.4|2687.1|2681.1|22
1610972100000|2021-01-18 12:15:00|2690.4|2684.4|2687.1|2681.1|2690.6|2684.6|2686.4|2680.4|22
1610972400000|2021-01-18 12:20:00|2687.4|2681.4|2686.4|2680.4|2687.9|2681.9|2686.1|2680.1|16
1610972700000|2021-01-18 12:25:00|2686.9|2680.9|2684.4|2678.4|2686.9|2680.9|2683.9|2677.9|11
1610973000000|2021-01-18 12:30:00|2684.1|2678.1|2684.1|2678.1|2684.9|2678.9|2683.4|2677.4|17
1610973300000|2021-01-18 12:35:00|2683.9|2677.9|2684.9|2678.9|2685.6|2679.6|2683.9|2677.9|11
1610973600000|2021-01-18 12:40:00|2684.6|2678.6|2684.5|2678.5|2685|2679|2682.1|2676.1|17
1610973900000|2021-01-18 12:45:00|2684.8|2678.8|2684.5|2678.5|2685|2679|2683|2677|24
1610974200000|2021-01-18 12:50:00|2684.6|2678.6|2689.5|2683.5|2690.8|2684.8|2684.5|2678.5|103
1610974500000|2021-01-18 12:55:00|2689.3|2683.3|2688.9|2682.9|2692|2686|2688.4|2682.4|57
1610974800000|2021-01-18 13:00:00|2688.8|2682.8|2686.5|2680.5|2691.3|2685.3|2684.6|2678.6|155
1610975100000|2021-01-18 13:05:00|2686.8|2680.8|2689.3|2683.3|2690.3|2684.3|2684.5|2678.5|134
1610975400000|2021-01-18 13:10:00|2689.4|2683.4|2691.5|2685.5|2691.5|2685.5|2688.5|2682.5|64
1610975700000|2021-01-18 13:15:00|2691.8|2685.8|2689.8|2683.8|2691.8|2685.8|2688.5|2682.5|35
1610976000000|2021-01-18 13:20:00|2690|2684|2689.3|2683.3|2691.5|2685.5|2688.8|2682.8|58
1610976300000|2021-01-18 13:25:00|2689|2683|2689.1|2683.1|2691.5|2685.5|2689|2683|30
1610976600000|2021-01-18 13:30:00|2689.4|2683.4|2690.8|2684.8|2691.3|2685.3|2688.8|2682.8|30
1610976900000|2021-01-18 13:35:00|2690.5|2684.5|2686.5|2680.5|2690.5|2684.5|2686|2680|34
1610977200000|2021-01-18 13:40:00|2686.8|2680.8|2687.5|2681.5|2689|2683|2685.5|2679.5|38
1610977500000|2021-01-18 13:45:00|2687.8|2681.8|2685.3|2679.3|2689|2683|2685|2679|45
1610977800000|2021-01-18 13:50:00|2684.8|2678.8|2688.5|2682.5|2688.5|2682.5|2684.5|2678.5|28
1610978100000|2021-01-18 13:55:00|2688.8|2682.8|2688.8|2682.8|2689.5|2683.5|2685.8|2679.8|24
1610978400000|2021-01-18 14:00:00|2688.5|2682.5|2689|2683|2689.5|2683.5|2687.9|2681.9|37
1610978700000|2021-01-18 14:05:00|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2687.5|2681.5|18
1610979000000|2021-01-18 14:10:00|2689.5|2683.5|2690.3|2684.3|2691.8|2685.8|2688.8|2682.8|33
1610979300000|2021-01-18 14:15:00|2690|2684|2687.5|2681.5|2690.9|2684.9|2685.8|2679.8|27
1610979600000|2021-01-18 14:20:00|2687.3|2681.3|2689.3|2683.3|2689.3|2683.3|2686.8|2680.8|27
1610979900000|2021-01-18 14:25:00|2689|2683|2688.5|2682.5|2689|2683|2686.8|2680.8|32
1610980200000|2021-01-18 14:30:00|2688.8|2682.8|2691.5|2685.5|2691.5|2685.5|2687.8|2681.8|34
1610980500000|2021-01-18 14:35:00|2690.8|2684.8|2689|2683|2690.8|2684.8|2688|2682|29
1610980800000|2021-01-18 14:40:00|2688.8|2682.8|2688.8|2682.8|2689.8|2683.8|2688.3|2682.3|17
1610981100000|2021-01-18 14:45:00|2689|2683|2690.3|2684.3|2690.3|2684.3|2689|2683|13
1610981400000|2021-01-18 14:50:00|2689.5|2683.5|2691.8|2685.8|2691.8|2685.8|2689.3|2683.3|17
1610981700000|2021-01-18 14:55:00|2691.5|2685.5|2693.5|2687.5|2694|2688|2691.5|2685.5|13
1610982000000|2021-01-18 15:00:00|2692.3|2686.3|2688.3|2682.3|2692.3|2686.3|2687.9|2681.9|25
1610982300000|2021-01-18 15:05:00|2688.9|2682.9|2688.4|2682.4|2690.1|2684.1|2688.4|2682.4|12
1610982600000|2021-01-18 15:10:00|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2687|2681|18
1610982900000|2021-01-18 15:15:00|2688.5|2682.5|2686.5|2680.5|2688.5|2682.5|2686.5|2680.5|13
1610983200000|2021-01-18 15:20:00|2686.8|2680.8|2687.3|2681.3|2688|2682|2686.5|2680.5|8
1610983500000|2021-01-18 15:25:00|2687.5|2681.5|2686.3|2680.3|2688.3|2682.3|2686.3|2680.3|13
1610983800000|2021-01-18 15:30:00|2686|2680|2683.5|2677.5|2686.5|2680.5|2683.3|2677.3|19
1610984100000|2021-01-18 15:35:00|2684|2678|2685.5|2679.5|2685.8|2679.8|2683.1|2677.1|26
1610984400000|2021-01-18 15:40:00|2685|2679|2687|2681|2687.3|2681.3|2684.8|2678.8|32
1610984700000|2021-01-18 15:45:00|2687.3|2681.3|2682.8|2676.8|2687.5|2681.5|2682.8|2676.8|32
1610985000000|2021-01-18 15:50:00|2683|2677|2685.3|2679.3|2686.3|2680.3|2683|2677|25
1610985300000|2021-01-18 15:55:00|2685.5|2679.5|2684.3|2678.3|2688.5|2682.5|2683|2677|51
1610985600000|2021-01-18 16:00:00|2684.5|2678.5|2683.5|2677.5|2685|2679|2683.5|2677.5|18
1610985900000|2021-01-18 16:05:00|2683.8|2677.8|2679.8|2673.8|2683.8|2677.8|2679.6|2673.6|25
1610986200000|2021-01-18 16:10:00|2679.6|2673.6|2681|2675|2681.8|2675.8|2678.6|2672.6|32
1610986500000|2021-01-18 16:15:00|2680.8|2674.8|2681|2675|2682.8|2676.8|2680.5|2674.5|28
1610986800000|2021-01-18 16:20:00|2681.3|2675.3|2682.5|2676.5|2683.3|2677.3|2681.3|2675.3|6
1610987100000|2021-01-18 16:25:00|2682.3|2676.3|2680.8|2674.8|2682.5|2676.5|2680.3|2674.3|14
1610987400000|2021-01-18 16:30:00|2681|2675|2682.8|2676.8|2683.8|2677.8|2680.8|2674.8|22
1610987700000|2021-01-18 16:35:00|2682.5|2676.5|2680.9|2674.9|2683|2677|2680.1|2674.1|24
1610988000000|2021-01-18 16:40:00|2681|2675|2680.3|2674.3|2681.8|2675.8|2679.8|2673.8|16
1610988300000|2021-01-18 16:45:00|2679.1|2673.1|2681.5|2675.5|2681.5|2675.5|2678.9|2672.9|15
1610988600000|2021-01-18 16:50:00|2681.3|2675.3|2680.8|2674.8|2681.8|2675.8|2680.3|2674.3|11
1610988900000|2021-01-18 16:55:00|2681|2675|2684.8|2678.8|2685|2679|2681|2675|33
1610989200000|2021-01-18 17:00:00|2684.5|2678.5|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|5
1610989500000|2021-01-18 17:05:00|2684.3|2678.3|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|3
1610989800000|2021-01-18 17:10:00|2684|2678|2684.5|2678.5|2684.5|2678.5|2682.8|2676.8|8
1610990100000|2021-01-18 17:15:00|2684.3|2678.3|2682|2676|2684.3|2678.3|2682|2676|19
1610990400000|2021-01-18 17:20:00|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1610990700000|2021-01-18 17:25:00|2682|2676|2681.6|2675.6|2682|2676|2681.6|2675.6|3
1610991000000|2021-01-18 17:30:00|2681.8|2675.8|2681.9|2675.9|2681.9|2675.9|2681.8|2675.8|4
1610991300000|2021-01-18 17:35:00|2682|2676|2682.5|2676.5|2682.5|2676.5|2682|2676|3
1610991900000|2021-01-18 17:45:00|2681.9|2675.9|2682.9|2676.9|2683.8|2677.8|2681.9|2675.9|10
1610992200000|2021-01-18 17:50:00|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1610992500000|2021-01-18 17:55:00|2682.3|2676.3|2682.4|2676.4|2682.5|2676.5|2682.3|2676.3|4
1611018000000|2021-01-19 01:00:00|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1611018300000|2021-01-19 01:05:00|2691.4|2685.4|2687|2681|2691.4|2685.4|2685.4|2679.4|39
1611018600000|2021-01-19 01:10:00|2687.1|2681.1|2690.6|2684.6|2691|2685|2687|2681|51
1611018900000|2021-01-19 01:15:00|2690.4|2684.4|2694|2688|2694|2688|2688.6|2682.6|36
1611019200000|2021-01-19 01:20:00|2694.3|2688.3|2694.6|2688.6|2695.4|2689.4|2693.4|2687.4|52
1611019500000|2021-01-19 01:25:00|2694.9|2688.9|2693.8|2687.8|2696.6|2690.6|2693.5|2687.5|61
1611019800000|2021-01-19 01:30:00|2694.1|2688.1|2693.4|2687.4|2695|2689|2692|2686|49
1611020100000|2021-01-19 01:35:00|2693.1|2687.1|2690|2684|2693.6|2687.6|2690|2684|33
1611020400000|2021-01-19 01:40:00|2689.6|2683.6|2693.1|2687.1|2693.1|2687.1|2688.6|2682.6|71
1611020700000|2021-01-19 01:45:00|2692.9|2686.9|2691.9|2685.9|2694.3|2688.3|2690.5|2684.5|32
1611021000000|2021-01-19 01:50:00|2691.6|2685.6|2692|2686|2692.5|2686.5|2691|2685|33
1611021300000|2021-01-19 01:55:00|2692.1|2686.1|2692.4|2686.4|2692.8|2686.8|2692.1|2686.1|5
1611021600000|2021-01-19 02:00:00|2692.1|2686.1|2690.9|2684.9|2692.4|2686.4|2690.5|2684.5|15
1611021900000|2021-01-19 02:05:00|2691.4|2685.4|2691.1|2685.1|2692.1|2686.1|2690.9|2684.9|20
1611022200000|2021-01-19 02:10:00|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2689.9|2683.9|17
1611022500000|2021-01-19 02:15:00|2692.1|2686.1|2693.4|2687.4|2693.6|2687.6|2691.6|2685.6|14
1611023100000|2021-01-19 02:25:00|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1611023400000|2021-01-19 02:30:00|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|13
1611023700000|2021-01-19 02:35:00|2695.1|2689.1|2694.3|2688.3|2695.6|2689.6|2693.9|2687.9|22
1611024000000|2021-01-19 02:40:00|2694|2688|2695.3|2689.3|2695.3|2689.3|2693|2687|30
1611024300000|2021-01-19 02:45:00|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2694.5|2688.5|10
1611024600000|2021-01-19 02:50:00|2695|2689|2695.4|2689.4|2695.4|2689.4|2693.8|2687.8|17
1611024900000|2021-01-19 02:55:00|2695|2689|2693.4|2687.4|2695.8|2689.8|2693.1|2687.1|23
1611025200000|2021-01-19 03:00:00|2693.6|2687.6|2691.6|2685.6|2694.4|2688.4|2691.6|2685.6|27
1611025500000|2021-01-19 03:05:00|2691.8|2685.8|2691.4|2685.4|2692|2686|2691.4|2685.4|8
1611025800000|2021-01-19 03:10:00|2691.5|2685.5|2692.1|2686.1|2692.1|2686.1|2691|2685|13
1611026100000|2021-01-19 03:15:00|2692.4|2686.4|2695.8|2689.8|2696|2690|2692.4|2686.4|27
1611026400000|2021-01-19 03:20:00|2696|2690|2696.4|2690.4|2697.9|2691.9|2696|2690|36
1611026700000|2021-01-19 03:25:00|2696.5|2690.5|2697.1|2691.1|2697.6|2691.6|2696.5|2690.5|9
1611027600000|2021-01-19 03:40:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1611027900000|2021-01-19 03:45:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1611028200000|2021-01-19 03:50:00|2697.4|2691.4|2697.5|2691.5|2697.5|2691.5|2697.4|2691.4|2
1611028500000|2021-01-19 03:55:00|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1611028800000|2021-01-19 04:00:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1611029100000|2021-01-19 04:05:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1611029400000|2021-01-19 04:10:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1611029700000|2021-01-19 04:15:00|2697.4|2691.4|2695.6|2689.6|2697.4|2691.4|2695.6|2689.6|6
1611030000000|2021-01-19 04:20:00|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|3
1611030300000|2021-01-19 04:25:00|2694.6|2688.6|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|2
1611030600000|2021-01-19 04:30:00|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1611030900000|2021-01-19 04:35:00|2695.8|2689.8|2697.4|2691.4|2697.4|2691.4|2695.5|2689.5|6
1611031200000|2021-01-19 04:40:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1611031500000|2021-01-19 04:45:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1611032100000|2021-01-19 04:55:00|2697|2691|2696.8|2690.8|2697|2691|2696.5|2690.5|4
1611032400000|2021-01-19 05:00:00|2696.5|2690.5|2696.3|2690.3|2697|2691|2696.3|2690.3|8
1611032700000|2021-01-19 05:05:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1611033000000|2021-01-19 05:10:00|2695.4|2689.4|2696.3|2690.3|2696.3|2690.3|2695.4|2689.4|5
1611033300000|2021-01-19 05:15:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1611033600000|2021-01-19 05:20:00|2696.1|2690.1|2696|2690|2696.1|2690.1|2696|2690|2
1611033900000|2021-01-19 05:25:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1611034200000|2021-01-19 05:30:00|2696|2690|2697|2691|2697|2691|2693.9|2687.9|44
1611034500000|2021-01-19 05:35:00|2696.8|2690.8|2691.5|2685.5|2696.8|2690.8|2691.4|2685.4|40
1611034800000|2021-01-19 05:40:00|2691.8|2685.8|2688.5|2682.5|2692.8|2686.8|2688.4|2682.4|75
1611035100000|2021-01-19 05:45:00|2688.8|2682.8|2688.9|2682.9|2690.5|2684.5|2688.6|2682.6|49
1611035400000|2021-01-19 05:50:00|2688.6|2682.6|2691.6|2685.6|2691.6|2685.6|2688.4|2682.4|25
1611035700000|2021-01-19 05:55:00|2692|2686|2690.8|2684.8|2693.4|2687.4|2687.1|2681.1|39
1611036000000|2021-01-19 06:00:00|2690.4|2684.4|2697.4|2691.4|2697.4|2691.4|2690.4|2684.4|40
1611036300000|2021-01-19 06:05:00|2697.1|2691.1|2696.8|2690.8|2697.4|2691.4|2695.9|2689.9|16
1611036600000|2021-01-19 06:10:00|2696.4|2690.4|2697.9|2691.9|2699.1|2693.1|2696.4|2690.4|28
1611036900000|2021-01-19 06:15:00|2698.1|2692.1|2697|2691|2698.6|2692.6|2695.6|2689.6|19
1611037200000|2021-01-19 06:20:00|2697.3|2691.3|2699.1|2693.1|2699.1|2693.1|2697.3|2691.3|36
1611037500000|2021-01-19 06:25:00|2698.9|2692.9|2700.1|2694.1|2700.6|2694.6|2697.9|2691.9|128
1611037800000|2021-01-19 06:30:00|2699.9|2693.9|2698.3|2692.3|2700.1|2694.1|2697.5|2691.5|56
1611038100000|2021-01-19 06:35:00|2698.4|2692.4|2697.8|2691.8|2699.1|2693.1|2696.1|2690.1|38
1611038400000|2021-01-19 06:40:00|2697.5|2691.5|2691.6|2685.6|2697.8|2691.8|2691.6|2685.6|23
1611038700000|2021-01-19 06:45:00|2691.4|2685.4|2687.8|2681.8|2691.6|2685.6|2687.8|2681.8|24
1611039000000|2021-01-19 06:50:00|2688|2682|2688.9|2682.9|2689.5|2683.5|2687.4|2681.4|20
1611039300000|2021-01-19 06:55:00|2688.6|2682.6|2687.5|2681.5|2688.6|2682.6|2687.5|2681.5|14
1611039600000|2021-01-19 07:00:00|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687|2681|12
1611039900000|2021-01-19 07:05:00|2688.1|2682.1|2688.9|2682.9|2690.5|2684.5|2688|2682|15
1611040500000|2021-01-19 07:15:00|2688.6|2682.6|2686.1|2680.1|2688.6|2682.6|2686.1|2680.1|9
1611040800000|2021-01-19 07:20:00|2685.9|2679.9|2682.4|2676.4|2685.9|2679.9|2682.4|2676.4|13
1611041100000|2021-01-19 07:25:00|2682.6|2676.6|2683.1|2677.1|2683.4|2677.4|2682.4|2676.4|5
1611041400000|2021-01-19 07:30:00|2682.9|2676.9|2679.1|2673.1|2682.9|2676.9|2678.4|2672.4|21
1611041700000|2021-01-19 07:35:00|2679.4|2673.4|2678.6|2672.6|2679.9|2673.9|2678.4|2672.4|8
1611042000000|2021-01-19 07:40:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.4|2672.4|10
1611042300000|2021-01-19 07:45:00|2678.4|2672.4|2674.1|2668.1|2678.4|2672.4|2674.1|2668.1|25
1611042600000|2021-01-19 07:50:00|2673.9|2667.9|2675.9|2669.9|2677.6|2671.6|2673.1|2667.1|26
1611042900000|2021-01-19 07:55:00|2676.1|2670.1|2677.6|2671.6|2677.6|2671.6|2676.1|2670.1|8
1611043200000|2021-01-19 08:00:00|2677.1|2671.1|2678.6|2672.6|2678.6|2672.6|2675.1|2669.1|35
1611043500000|2021-01-19 08:05:00|2678.9|2672.9|2678.9|2672.9|2679.9|2673.9|2677.6|2671.6|21
1611043800000|2021-01-19 08:10:00|2679.1|2673.1|2676.4|2670.4|2680.1|2674.1|2676.1|2670.1|81
1611044100000|2021-01-19 08:15:00|2676.1|2670.1|2671.6|2665.6|2676.1|2670.1|2670.6|2664.6|33
1611044400000|2021-01-19 08:20:00|2671.9|2665.9|2670.9|2664.9|2672.1|2666.1|2670.4|2664.4|17
1611044700000|2021-01-19 08:25:00|2671.4|2665.4|2670.4|2664.4|2672.6|2666.6|2670.4|2664.4|24
1611045000000|2021-01-19 08:30:00|2670.6|2664.6|2673.9|2667.9|2674.9|2668.9|2670.4|2664.4|26
1611045300000|2021-01-19 08:35:00|2673.6|2667.6|2672.9|2666.9|2675.4|2669.4|2672.6|2666.6|13
1611045600000|2021-01-19 08:40:00|2672.6|2666.6|2671.4|2665.4|2672.9|2666.9|2671.4|2665.4|14
1611045900000|2021-01-19 08:45:00|2671.6|2665.6|2672.4|2666.4|2672.9|2666.9|2671.6|2665.6|4
1611046200000|2021-01-19 08:50:00|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|7
1611046500000|2021-01-19 08:55:00|2672.4|2666.4|2670.9|2664.9|2672.4|2666.4|2670.9|2664.9|5
1611046800000|2021-01-19 09:00:00|2671.1|2665.1|2675.6|2669.6|2675.9|2669.9|2670.9|2664.9|27
1611047100000|2021-01-19 09:05:00|2675.4|2669.4|2672.9|2666.9|2675.4|2669.4|2672.6|2666.6|26
1611047400000|2021-01-19 09:10:00|2672.6|2666.6|2673.9|2667.9|2674.1|2668.1|2672.6|2666.6|7
1611047700000|2021-01-19 09:15:00|2673.6|2667.6|2672.1|2666.1|2673.6|2667.6|2670.6|2664.6|19
1611048000000|2021-01-19 09:20:00|2671.9|2665.9|2671.9|2665.9|2674.1|2668.1|2671.6|2665.6|25
1611048300000|2021-01-19 09:25:00|2671.6|2665.6|2670.9|2664.9|2671.9|2665.9|2670.9|2664.9|10
1611048600000|2021-01-19 09:30:00|2671.1|2665.1|2671.6|2665.6|2672.4|2666.4|2670.9|2664.9|17
1611048900000|2021-01-19 09:35:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2670.9|2664.9|9
1611049200000|2021-01-19 09:40:00|2671.6|2665.6|2671.6|2665.6|2672.4|2666.4|2670.9|2664.9|23
1611049500000|2021-01-19 09:45:00|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2670.9|2664.9|6
1611049800000|2021-01-19 09:50:00|2671.4|2665.4|2671.6|2665.6|2672.1|2666.1|2671.4|2665.4|10
1611050100000|2021-01-19 09:55:00|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2670.6|2664.6|6
1611050400000|2021-01-19 10:00:00|2670.9|2664.9|2671.9|2665.9|2672.6|2666.6|2670.9|2664.9|9
1611050700000|2021-01-19 10:05:00|2672.1|2666.1|2673.9|2667.9|2674.6|2668.6|2671.9|2665.9|20
1611051000000|2021-01-19 10:10:00|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2673.1|2667.1|12
1611051300000|2021-01-19 10:15:00|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2672.1|2666.1|12
1611051600000|2021-01-19 10:20:00|2673.1|2667.1|2671.4|2665.4|2673.1|2667.1|2670.9|2664.9|21
1611051900000|2021-01-19 10:25:00|2672.6|2666.6|2673.4|2667.4|2673.4|2667.4|2671.9|2665.9|8
1611052200000|2021-01-19 10:30:00|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|2
1611052500000|2021-01-19 10:35:00|2673.1|2667.1|2676.4|2670.4|2677.1|2671.1|2673.1|2667.1|15
1611052800000|2021-01-19 10:40:00|2677.6|2671.6|2679.9|2673.9|2680.4|2674.4|2677.6|2671.6|18
1611053100000|2021-01-19 10:45:00|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2678.6|2672.6|14
1611053400000|2021-01-19 10:50:00|2681.9|2675.9|2680.4|2674.4|2683.6|2677.6|2680.4|2674.4|15
1611053700000|2021-01-19 10:55:00|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2679.4|2673.4|13
1611054000000|2021-01-19 11:00:00|2680.9|2674.9|2683.6|2677.6|2683.9|2677.9|2680.9|2674.9|16
1611054300000|2021-01-19 11:05:00|2683.4|2677.4|2681.6|2675.6|2684.1|2678.1|2680.6|2674.6|34
1611054600000|2021-01-19 11:10:00|2681.4|2675.4|2684.4|2678.4|2686.1|2680.1|2681.4|2675.4|37
1611054900000|2021-01-19 11:15:00|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.6|2679.6|3
1611055200000|2021-01-19 11:20:00|2686.1|2680.1|2685.4|2679.4|2687.1|2681.1|2685.4|2679.4|19
1611055500000|2021-01-19 11:25:00|2685.6|2679.6|2682.9|2676.9|2685.6|2679.6|2682.1|2676.1|23
1611055800000|2021-01-19 11:30:00|2683.1|2677.1|2682.4|2676.4|2684.9|2678.9|2681.9|2675.9|38
1611056100000|2021-01-19 11:35:00|2681.9|2675.9|2678.9|2672.9|2682.1|2676.1|2677.6|2671.6|24
1611056400000|2021-01-19 11:40:00|2678.6|2672.6|2678.6|2672.6|2679.4|2673.4|2677.4|2671.4|22
1611056700000|2021-01-19 11:45:00|2679.1|2673.1|2679.1|2673.1|2680.4|2674.4|2677.1|2671.1|34
1611057000000|2021-01-19 11:50:00|2678.6|2672.6|2675.9|2669.9|2678.9|2672.9|2675.6|2669.6|17
1611057300000|2021-01-19 11:55:00|2676.1|2670.1|2676.4|2670.4|2678.9|2672.9|2675.6|2669.6|24
1611057600000|2021-01-19 12:00:00|2676.1|2670.1|2675.4|2669.4|2678.6|2672.6|2675.4|2669.4|34
1611057900000|2021-01-19 12:05:00|2675.1|2669.1|2675.6|2669.6|2677.9|2671.9|2673.6|2667.6|27
1611058200000|2021-01-19 12:10:00|2675.9|2669.9|2675.6|2669.6|2676.6|2670.6|2675.6|2669.6|13
1611058500000|2021-01-19 12:15:00|2675.4|2669.4|2677.1|2671.1|2677.1|2671.1|2675.4|2669.4|7
1611058800000|2021-01-19 12:20:00|2677.4|2671.4|2675.6|2669.6|2679.1|2673.1|2674.4|2668.4|29
1611059100000|2021-01-19 12:25:00|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2673.4|2667.4|22
1611059400000|2021-01-19 12:30:00|2674.4|2668.4|2676.1|2670.1|2676.4|2670.4|2673.4|2667.4|19
1611059700000|2021-01-19 12:35:00|2677.1|2671.1|2678.1|2672.1|2678.6|2672.6|2676.1|2670.1|30
1611060000000|2021-01-19 12:40:00|2677.9|2671.9|2676.6|2670.6|2680.9|2674.9|2676.4|2670.4|34
1611060300000|2021-01-19 12:45:00|2676.9|2670.9|2678.4|2672.4|2679.4|2673.4|2676.4|2670.4|61
1611060600000|2021-01-19 12:50:00|2678.6|2672.6|2679.6|2673.6|2679.9|2673.9|2677.9|2671.9|63
1611060900000|2021-01-19 12:55:00|2679.4|2673.4|2682.4|2676.4|2682.4|2676.4|2679.1|2673.1|61
1611061200000|2021-01-19 13:00:00|2682.6|2676.6|2685.4|2679.4|2685.6|2679.6|2678.4|2672.4|209
1611061500000|2021-01-19 13:05:00|2684.9|2678.9|2682.1|2676.1|2685.6|2679.6|2681.9|2675.9|77
1611061800000|2021-01-19 13:10:00|2681.9|2675.9|2686.1|2680.1|2686.1|2680.1|2680.6|2674.6|91
1611062100000|2021-01-19 13:15:00|2686.4|2680.4|2687.6|2681.6|2687.9|2681.9|2686.1|2680.1|60
1611062400000|2021-01-19 13:20:00|2687.4|2681.4|2688.6|2682.6|2690.6|2684.6|2687.4|2681.4|99
1611062700000|2021-01-19 13:25:00|2689.1|2683.1|2684.1|2678.1|2690.1|2684.1|2684.1|2678.1|57
1611063000000|2021-01-19 13:30:00|2684.4|2678.4|2682.6|2676.6|2684.9|2678.9|2682.6|2676.6|23
1611063300000|2021-01-19 13:35:00|2682.9|2676.9|2681.6|2675.6|2683.9|2677.9|2681.6|2675.6|54
1611063600000|2021-01-19 13:40:00|2681.4|2675.4|2683.6|2677.6|2683.6|2677.6|2681.4|2675.4|52
1611063900000|2021-01-19 13:45:00|2683.4|2677.4|2684.6|2678.6|2686.1|2680.1|2683.1|2677.1|30
1611064200000|2021-01-19 13:50:00|2685.4|2679.4|2688.4|2682.4|2688.6|2682.6|2685.4|2679.4|28
1611064500000|2021-01-19 13:55:00|2688.1|2682.1|2694.4|2688.4|2694.4|2688.4|2687.4|2681.4|39
1611064800000|2021-01-19 14:00:00|2694.1|2688.1|2691.9|2685.9|2695.1|2689.1|2690.9|2684.9|73
1611065100000|2021-01-19 14:05:00|2692.1|2686.1|2691.1|2685.1|2693.4|2687.4|2691.1|2685.1|58
1611065400000|2021-01-19 14:10:00|2690.9|2684.9|2698.4|2692.4|2699.1|2693.1|2690.9|2684.9|58
1611065700000|2021-01-19 14:15:00|2698.1|2692.1|2696.6|2690.6|2700.4|2694.4|2695.1|2689.1|61
1611066000000|2021-01-19 14:20:00|2696.9|2690.9|2695.9|2689.9|2698.9|2692.9|2694.6|2688.6|78
1611066300000|2021-01-19 14:25:00|2696.1|2690.1|2694.4|2688.4|2696.1|2690.1|2692.4|2686.4|60
1611066600000|2021-01-19 14:30:00|2694.6|2688.6|2690.4|2684.4|2695.6|2689.6|2688.9|2682.9|91
1611066900000|2021-01-19 14:35:00|2689.9|2683.9|2688.6|2682.6|2690.6|2684.6|2686.9|2680.9|68
1611067200000|2021-01-19 14:40:00|2688.9|2682.9|2687.9|2681.9|2693.4|2687.4|2687.9|2681.9|58
1611067500000|2021-01-19 14:45:00|2688.9|2682.9|2690.9|2684.9|2691.6|2685.6|2688.9|2682.9|48
1611067800000|2021-01-19 14:50:00|2690.6|2684.6|2686.6|2680.6|2691.1|2685.1|2685.4|2679.4|97
1611068100000|2021-01-19 14:55:00|2686.4|2680.4|2691.9|2685.9|2691.9|2685.9|2686.1|2680.1|88
1611068400000|2021-01-19 15:00:00|2691.6|2685.6|2692.4|2686.4|2693.1|2687.1|2689.4|2683.4|39
1611068700000|2021-01-19 15:05:00|2692.6|2686.6|2690.1|2684.1|2693.6|2687.6|2690.1|2684.1|46
1611069000000|2021-01-19 15:10:00|2690.4|2684.4|2690.1|2684.1|2690.9|2684.9|2688.1|2682.1|74
1611069300000|2021-01-19 15:15:00|2690.4|2684.4|2692.1|2686.1|2693.1|2687.1|2689.9|2683.9|38
1611069600000|2021-01-19 15:20:00|2692.4|2686.4|2689.9|2683.9|2692.6|2686.6|2687.9|2681.9|57
1611069900000|2021-01-19 15:25:00|2690.4|2684.4|2688.9|2682.9|2690.4|2684.4|2686.4|2680.4|40
1611070200000|2021-01-19 15:30:00|2689.1|2683.1|2694.1|2688.1|2694.1|2688.1|2687.4|2681.4|65
1611070500000|2021-01-19 15:35:00|2694.6|2688.6|2696.4|2690.4|2696.4|2690.4|2693.6|2687.6|39
1611070800000|2021-01-19 15:40:00|2696.6|2690.6|2696.4|2690.4|2697.1|2691.1|2695.1|2689.1|39
1611071100000|2021-01-19 15:45:00|2696.1|2690.1|2694.6|2688.6|2696.1|2690.1|2694.1|2688.1|28
1611071400000|2021-01-19 15:50:00|2694.9|2688.9|2694.6|2688.6|2695.6|2689.6|2693.9|2687.9|29
1611071700000|2021-01-19 15:55:00|2694.4|2688.4|2689.6|2683.6|2694.6|2688.6|2685.9|2679.9|164
1611072000000|2021-01-19 16:00:00|2689.4|2683.4|2686.1|2680.1|2689.4|2683.4|2684.4|2678.4|38
1611072300000|2021-01-19 16:05:00|2685.9|2679.9|2688.6|2682.6|2688.6|2682.6|2685.4|2679.4|26
1611072600000|2021-01-19 16:10:00|2688.1|2682.1|2689.1|2683.1|2689.4|2683.4|2687.1|2681.1|29
1611072900000|2021-01-19 16:15:00|2688.9|2682.9|2691.4|2685.4|2691.6|2685.6|2685.9|2679.9|68
1611073200000|2021-01-19 16:20:00|2691.1|2685.1|2689.4|2683.4|2691.4|2685.4|2689.1|2683.1|31
1611073500000|2021-01-19 16:25:00|2689.1|2683.1|2690.6|2684.6|2691.6|2685.6|2689.1|2683.1|32
1611073800000|2021-01-19 16:30:00|2690.4|2684.4|2691.4|2685.4|2692.6|2686.6|2688.9|2682.9|76
1611074100000|2021-01-19 16:35:00|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2689.6|2683.6|29
1611074400000|2021-01-19 16:40:00|2689.9|2683.9|2692.9|2686.9|2693.6|2687.6|2689.1|2683.1|42
1611074700000|2021-01-19 16:45:00|2692.4|2686.4|2691.9|2685.9|2693.1|2687.1|2689.6|2683.6|48
1611075000000|2021-01-19 16:50:00|2691.6|2685.6|2691.6|2685.6|2693.4|2687.4|2691.6|2685.6|29
1611075300000|2021-01-19 16:55:00|2691.9|2685.9|2691.4|2685.4|2692.4|2686.4|2689.9|2683.9|24
1611075600000|2021-01-19 17:00:00|2691.1|2685.1|2689.9|2683.9|2691.6|2685.6|2689.4|2683.4|20
1611075900000|2021-01-19 17:05:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1611076200000|2021-01-19 17:10:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1611076500000|2021-01-19 17:15:00|2690.1|2684.1|2689.4|2683.4|2690.9|2684.9|2689.4|2683.4|11
1611076800000|2021-01-19 17:20:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|5
1611077100000|2021-01-19 17:25:00|2690.6|2684.6|2686.9|2680.9|2690.6|2684.6|2686.9|2680.9|27
1611077400000|2021-01-19 17:30:00|2687.1|2681.1|2690.1|2684.1|2690.1|2684.1|2686.9|2680.9|9
1611077700000|2021-01-19 17:35:00|2690.4|2684.4|2691.6|2685.6|2692.1|2686.1|2690.4|2684.4|11
1611078000000|2021-01-19 17:40:00|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|6
1611078300000|2021-01-19 17:45:00|2692.9|2686.9|2696.6|2690.6|2696.6|2690.6|2692.9|2686.9|18
1611078600000|2021-01-19 17:50:00|2696.4|2690.4|2695.4|2689.4|2698.1|2692.1|2695.1|2689.1|26
1611078900000|2021-01-19 17:55:00|2695.1|2689.1|2698|2692|2698.1|2692.1|2694.9|2688.9|26
1611104400000|2021-01-20 01:00:00|2699.6|2693.6|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|3
1611104700000|2021-01-20 01:05:00|2699.1|2693.1|2696.4|2690.4|2699.1|2693.1|2695.4|2689.4|25
1611105000000|2021-01-20 01:10:00|2696.1|2690.1|2696.4|2690.4|2696.6|2690.6|2695.4|2689.4|34
1611105300000|2021-01-20 01:15:00|2696.6|2690.6|2695.4|2689.4|2697.9|2691.9|2695.4|2689.4|57
1611105600000|2021-01-20 01:20:00|2695.6|2689.6|2695.1|2689.1|2697.6|2691.6|2694.4|2688.4|28
1611105900000|2021-01-20 01:25:00|2694.9|2688.9|2694.4|2688.4|2696.4|2690.4|2693.9|2687.9|23
1611106200000|2021-01-20 01:30:00|2694.1|2688.1|2693.4|2687.4|2694.4|2688.4|2692.6|2686.6|46
1611106500000|2021-01-20 01:35:00|2693.6|2687.6|2694.9|2688.9|2694.9|2688.9|2693.6|2687.6|8
1611106800000|2021-01-20 01:40:00|2695.1|2689.1|2694.4|2688.4|2697.1|2691.1|2694.1|2688.1|19
1611107100000|2021-01-20 01:45:00|2694.6|2688.6|2695.6|2689.6|2695.6|2689.6|2694.6|2688.6|10
1611107400000|2021-01-20 01:50:00|2695.9|2689.9|2695.6|2689.6|2696.4|2690.4|2695.4|2689.4|17
1611107700000|2021-01-20 01:55:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|25
1611108000000|2021-01-20 02:00:00|2695.6|2689.6|2694.1|2688.1|2695.9|2689.9|2694.1|2688.1|35
1611108300000|2021-01-20 02:05:00|2694.4|2688.4|2695.1|2689.1|2695.9|2689.9|2694.1|2688.1|26
1611108600000|2021-01-20 02:10:00|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|30
1611108900000|2021-01-20 02:15:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1611109200000|2021-01-20 02:20:00|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|3
1611109500000|2021-01-20 02:25:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1611109800000|2021-01-20 02:30:00|2697.1|2691.1|2697.4|2691.4|2697.9|2691.9|2696.9|2690.9|8
1611110100000|2021-01-20 02:35:00|2697.9|2691.9|2701.1|2695.1|2701.1|2695.1|2697.9|2691.9|40
1611110400000|2021-01-20 02:40:00|2700.1|2694.1|2704.6|2698.6|2706.1|2700.1|2700.1|2694.1|90
1611110700000|2021-01-20 02:45:00|2704.9|2698.9|2706.1|2700.1|2706.4|2700.4|2703.9|2697.9|26
1611111000000|2021-01-20 02:50:00|2706.4|2700.4|2704.1|2698.1|2706.4|2700.4|2704.1|2698.1|17
1611111300000|2021-01-20 02:55:00|2703.9|2697.9|2702.1|2696.1|2703.9|2697.9|2701.9|2695.9|14
1611111600000|2021-01-20 03:00:00|2702.4|2696.4|2699.9|2693.9|2702.4|2696.4|2697.4|2691.4|47
1611111900000|2021-01-20 03:05:00|2700.1|2694.1|2699.1|2693.1|2700.1|2694.1|2698.6|2692.6|37
1611112200000|2021-01-20 03:10:00|2698.9|2692.9|2698.1|2692.1|2700.1|2694.1|2697.4|2691.4|47
1611112500000|2021-01-20 03:15:00|2698.6|2692.6|2690.9|2684.9|2698.6|2692.6|2690.4|2684.4|54
1611112800000|2021-01-20 03:20:00|2691.1|2685.1|2687.4|2681.4|2692.1|2686.1|2687.1|2681.1|50
1611113100000|2021-01-20 03:25:00|2687.1|2681.1|2682.1|2676.1|2687.4|2681.4|2681.6|2675.6|108
1611113400000|2021-01-20 03:30:00|2682.4|2676.4|2683.1|2677.1|2684.6|2678.6|2682.4|2676.4|32
1611113700000|2021-01-20 03:35:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1611114000000|2021-01-20 03:40:00|2684.4|2678.4|2685.6|2679.6|2685.6|2679.6|2684.4|2678.4|2
1611114300000|2021-01-20 03:45:00|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|7
1611114600000|2021-01-20 03:50:00|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.4|2679.4|5
1611115200000|2021-01-20 04:00:00|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2684.9|2678.9|7
1611115500000|2021-01-20 04:05:00|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1611115800000|2021-01-20 04:10:00|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1611116100000|2021-01-20 04:15:00|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|3
1611116700000|2021-01-20 04:25:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1611117600000|2021-01-20 04:40:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1611119100000|2021-01-20 05:05:00|2685.1|2679.1|2686.1|2680.1|2686.1|2680.1|2685.1|2679.1|2
1611119400000|2021-01-20 05:10:00|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|6
1611119700000|2021-01-20 05:15:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1611120000000|2021-01-20 05:20:00|2685.9|2679.9|2686.9|2680.9|2687.6|2681.6|2685.9|2679.9|9
1611120600000|2021-01-20 05:30:00|2686.6|2680.6|2680.1|2674.1|2686.9|2680.9|2678.6|2672.6|100
1611120900000|2021-01-20 05:35:00|2680.6|2674.6|2682.6|2676.6|2682.6|2676.6|2680.1|2674.1|32
1611121200000|2021-01-20 05:40:00|2682.9|2676.9|2686.9|2680.9|2687.4|2681.4|2682.4|2676.4|51
1611121500000|2021-01-20 05:45:00|2686.6|2680.6|2690.9|2684.9|2691.1|2685.1|2686.1|2680.1|33
1611121800000|2021-01-20 05:50:00|2691.1|2685.1|2690.6|2684.6|2692.4|2686.4|2689.6|2683.6|45
1611122100000|2021-01-20 05:55:00|2690.4|2684.4|2694.6|2688.6|2694.6|2688.6|2690.4|2684.4|75
1611122400000|2021-01-20 06:00:00|2694.1|2688.1|2698.4|2692.4|2700.9|2694.9|2694.1|2688.1|107
1611122700000|2021-01-20 06:05:00|2698.6|2692.6|2704.9|2698.9|2706.6|2700.6|2698.6|2692.6|96
1611123000000|2021-01-20 06:10:00|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2702.1|2696.1|73
1611123300000|2021-01-20 06:15:00|2704.9|2698.9|2707.4|2701.4|2708.1|2702.1|2704.9|2698.9|28
1611123600000|2021-01-20 06:20:00|2707.6|2701.6|2709.4|2703.4|2709.9|2703.9|2707.6|2701.6|40
1611123900000|2021-01-20 06:25:00|2709.6|2703.6|2710.6|2704.6|2711.4|2705.4|2707.9|2701.9|87
1611124200000|2021-01-20 06:30:00|2710.4|2704.4|2709.1|2703.1|2710.9|2704.9|2707.4|2701.4|53
1611124500000|2021-01-20 06:35:00|2709.4|2703.4|2704.1|2698.1|2710.6|2704.6|2704.1|2698.1|66
1611124800000|2021-01-20 06:40:00|2704.6|2698.6|2707.4|2701.4|2708.6|2702.6|2704.1|2698.1|64
1611125100000|2021-01-20 06:45:00|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.6|2701.6|13
1611125400000|2021-01-20 06:50:00|2708.6|2702.6|2709.9|2703.9|2711.6|2705.6|2708.6|2702.6|50
1611125700000|2021-01-20 06:55:00|2709.4|2703.4|2708.9|2702.9|2710.4|2704.4|2707.6|2701.6|31
1611126000000|2021-01-20 07:00:00|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|7
1611126300000|2021-01-20 07:05:00|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2707.6|2701.6|7
1611126600000|2021-01-20 07:10:00|2708.9|2702.9|2709.1|2703.1|2709.4|2703.4|2708.1|2702.1|10
1611126900000|2021-01-20 07:15:00|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1611127200000|2021-01-20 07:20:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1611127500000|2021-01-20 07:25:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1611127800000|2021-01-20 07:30:00|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1611128100000|2021-01-20 07:35:00|2708.1|2702.1|2708.4|2702.4|2708.6|2702.6|2707.6|2701.6|15
1611128400000|2021-01-20 07:40:00|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1611129000000|2021-01-20 07:50:00|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1611129300000|2021-01-20 07:55:00|2708.4|2702.4|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|7
1611129600000|2021-01-20 08:00:00|2707.4|2701.4|2714.1|2708.1|2714.4|2708.4|2702.9|2696.9|75
1611129900000|2021-01-20 08:05:00|2714.6|2708.6|2716.4|2710.4|2724.9|2718.9|2714.6|2708.6|66
1611130200000|2021-01-20 08:10:00|2716.6|2710.6|2722.9|2716.9|2722.9|2716.9|2716.6|2710.6|24
1611130500000|2021-01-20 08:15:00|2722.4|2716.4|2722.4|2716.4|2723.1|2717.1|2720.6|2714.6|17
1611130800000|2021-01-20 08:20:00|2722.9|2716.9|2719.4|2713.4|2723.4|2717.4|2718.1|2712.1|32
1611131100000|2021-01-20 08:25:00|2719.6|2713.6|2718.4|2712.4|2720.9|2714.9|2718.4|2712.4|12
1611131400000|2021-01-20 08:30:00|2718.6|2712.6|2718.1|2712.1|2719.9|2713.9|2714.1|2708.1|34
1611131700000|2021-01-20 08:35:00|2717.9|2711.9|2717.4|2711.4|2719.1|2713.1|2716.6|2710.6|14
1611132000000|2021-01-20 08:40:00|2717.1|2711.1|2716.6|2710.6|2717.6|2711.6|2715.6|2709.6|9
1611132300000|2021-01-20 08:45:00|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.4|2709.4|10
1611132600000|2021-01-20 08:50:00|2716.1|2710.1|2714.1|2708.1|2716.1|2710.1|2714.1|2708.1|11
1611132900000|2021-01-20 08:55:00|2713.9|2707.9|2715.1|2709.1|2715.1|2709.1|2713.9|2707.9|5
1611133200000|2021-01-20 09:00:00|2715.4|2709.4|2715.9|2709.9|2717.1|2711.1|2715.1|2709.1|22
1611133500000|2021-01-20 09:05:00|2716.1|2710.1|2711.9|2705.9|2716.1|2710.1|2710.1|2704.1|15
1611133800000|2021-01-20 09:10:00|2711.6|2705.6|2710.4|2704.4|2711.6|2705.6|2708.4|2702.4|22
1611134100000|2021-01-20 09:15:00|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2709.1|2703.1|9
1611134400000|2021-01-20 09:20:00|2709.6|2703.6|2706.6|2700.6|2709.6|2703.6|2705.4|2699.4|32
1611134700000|2021-01-20 09:25:00|2707.4|2701.4|2709.1|2703.1|2709.9|2703.9|2707.4|2701.4|13
1611135000000|2021-01-20 09:30:00|2709.4|2703.4|2707.1|2701.1|2710.4|2704.4|2707.1|2701.1|15
1611135300000|2021-01-20 09:35:00|2706.9|2700.9|2706.9|2700.9|2707.4|2701.4|2706.6|2700.6|6
1611135600000|2021-01-20 09:40:00|2706.6|2700.6|2705.9|2699.9|2706.6|2700.6|2705.6|2699.6|12
1611135900000|2021-01-20 09:45:00|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|4
1611136200000|2021-01-20 09:50:00|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2705.9|2699.9|12
1611136500000|2021-01-20 09:55:00|2705.9|2699.9|2705.4|2699.4|2706.1|2700.1|2705.4|2699.4|19
1611136800000|2021-01-20 10:00:00|2705.6|2699.6|2704.1|2698.1|2705.6|2699.6|2704.1|2698.1|15
1611137100000|2021-01-20 10:05:00|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.6|2697.6|5
1611137400000|2021-01-20 10:10:00|2703.6|2697.6|2704.1|2698.1|2705.1|2699.1|2703.6|2697.6|9
1611137700000|2021-01-20 10:15:00|2703.9|2697.9|2702.9|2696.9|2703.9|2697.9|2702.9|2696.9|9
1611138000000|2021-01-20 10:20:00|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.6|2696.6|8
1611138300000|2021-01-20 10:25:00|2703.1|2697.1|2704.1|2698.1|2704.4|2698.4|2703.1|2697.1|6
1611138600000|2021-01-20 10:30:00|2704.6|2698.6|2705.9|2699.9|2706.1|2700.1|2704.6|2698.6|12
1611138900000|2021-01-20 10:35:00|2705.6|2699.6|2706.6|2700.6|2706.9|2700.9|2704.9|2698.9|18
1611139200000|2021-01-20 10:40:00|2706.9|2700.9|2709.4|2703.4|2709.6|2703.6|2706.9|2700.9|25
1611139500000|2021-01-20 10:45:00|2709.6|2703.6|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|4
1611139800000|2021-01-20 10:50:00|2709.4|2703.4|2708.6|2702.6|2710.1|2704.1|2708.4|2702.4|10
1611140100000|2021-01-20 10:55:00|2708.9|2702.9|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|6
1611140400000|2021-01-20 11:00:00|2708.4|2702.4|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|9
1611140700000|2021-01-20 11:05:00|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.4|2701.4|9
1611141000000|2021-01-20 11:10:00|2708.9|2702.9|2710.1|2704.1|2710.6|2704.6|2708.6|2702.6|9
1611141300000|2021-01-20 11:15:00|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|2
1611141600000|2021-01-20 11:20:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|8
1611141900000|2021-01-20 11:25:00|2711.4|2705.4|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|4
1611142200000|2021-01-20 11:30:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2709.9|2703.9|11
1611142500000|2021-01-20 11:35:00|2711.1|2705.1|2713.6|2707.6|2713.9|2707.9|2710.9|2704.9|15
1611142800000|2021-01-20 11:40:00|2713.4|2707.4|2713.9|2707.9|2714.1|2708.1|2712.9|2706.9|8
1611143100000|2021-01-20 11:45:00|2714.1|2708.1|2714.9|2708.9|2715.1|2709.1|2713.6|2707.6|12
1611143400000|2021-01-20 11:50:00|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2711.9|2705.9|14
1611143700000|2021-01-20 11:55:00|2714.1|2708.1|2715.9|2709.9|2716.1|2710.1|2714.1|2708.1|17
1611144000000|2021-01-20 12:00:00|2715.6|2709.6|2713.9|2707.9|2715.6|2709.6|2712.6|2706.6|20
1611144300000|2021-01-20 12:05:00|2714.1|2708.1|2712.6|2706.6|2715.9|2709.9|2712.6|2706.6|31
1611144600000|2021-01-20 12:10:00|2712.9|2706.9|2715.4|2709.4|2716.1|2710.1|2712.9|2706.9|20
1611144900000|2021-01-20 12:15:00|2715.6|2709.6|2712.9|2706.9|2716.4|2710.4|2712.4|2706.4|21
1611145200000|2021-01-20 12:20:00|2712.6|2706.6|2714.9|2708.9|2714.9|2708.9|2712.1|2706.1|11
1611145500000|2021-01-20 12:25:00|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2714.1|2708.1|10
1611145800000|2021-01-20 12:30:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2713.6|2707.6|19
1611146100000|2021-01-20 12:35:00|2715.1|2709.1|2714.9|2708.9|2715.6|2709.6|2714.6|2708.6|9
1611146400000|2021-01-20 12:40:00|2714.6|2708.6|2715.6|2709.6|2716.1|2710.1|2711.6|2705.6|25
1611146700000|2021-01-20 12:45:00|2715.9|2709.9|2713.1|2707.1|2716.4|2710.4|2713.1|2707.1|29
1611147000000|2021-01-20 12:50:00|2713.4|2707.4|2713.1|2707.1|2714.4|2708.4|2712.4|2706.4|58
1611147300000|2021-01-20 12:55:00|2712.9|2706.9|2710.4|2704.4|2714.1|2708.1|2710.1|2704.1|37
1611147600000|2021-01-20 13:00:00|2710.6|2704.6|2712.6|2706.6|2715.4|2709.4|2708.6|2702.6|130
1611147900000|2021-01-20 13:05:00|2713.1|2707.1|2711.6|2705.6|2714.1|2708.1|2711.6|2705.6|33
1611148200000|2021-01-20 13:10:00|2711.4|2705.4|2712.4|2706.4|2712.6|2706.6|2710.6|2704.6|75
1611148500000|2021-01-20 13:15:00|2712.1|2706.1|2713.9|2707.9|2713.9|2707.9|2710.6|2704.6|61
1611148800000|2021-01-20 13:20:00|2714.1|2708.1|2715.9|2709.9|2716.4|2710.4|2713.9|2707.9|74
1611149100000|2021-01-20 13:25:00|2715.6|2709.6|2713.9|2707.9|2716.4|2710.4|2713.9|2707.9|49
1611149400000|2021-01-20 13:30:00|2714.1|2708.1|2707.4|2701.4|2714.6|2708.6|2707.4|2701.4|48
1611149700000|2021-01-20 13:35:00|2707.1|2701.1|2708.1|2702.1|2708.6|2702.6|2706.9|2700.9|29
1611150000000|2021-01-20 13:40:00|2708.4|2702.4|2710.9|2704.9|2712.4|2706.4|2708.4|2702.4|28
1611150300000|2021-01-20 13:45:00|2710.6|2704.6|2709.6|2703.6|2710.6|2704.6|2707.6|2701.6|43
1611150600000|2021-01-20 13:50:00|2708.9|2702.9|2709.1|2703.1|2711.6|2705.6|2708.9|2702.9|48
1611150900000|2021-01-20 13:55:00|2709.4|2703.4|2712.1|2706.1|2712.6|2706.6|2709.4|2703.4|21
1611151200000|2021-01-20 14:00:00|2712.4|2706.4|2712.9|2706.9|2715.4|2709.4|2711.9|2705.9|53
1611151500000|2021-01-20 14:05:00|2712.6|2706.6|2709.4|2703.4|2713.4|2707.4|2708.6|2702.6|44
1611151800000|2021-01-20 14:10:00|2709.6|2703.6|2711.1|2705.1|2712.4|2706.4|2709.1|2703.1|25
1611152100000|2021-01-20 14:15:00|2711.4|2705.4|2712.4|2706.4|2712.9|2706.9|2711.1|2705.1|23
1611152400000|2021-01-20 14:20:00|2712.1|2706.1|2712.1|2706.1|2713.6|2707.6|2710.9|2704.9|31
1611152700000|2021-01-20 14:25:00|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2709.4|2703.4|32
1611153000000|2021-01-20 14:30:00|2711.9|2705.9|2712.4|2706.4|2713.9|2707.9|2710.9|2704.9|41
1611153300000|2021-01-20 14:35:00|2712.6|2706.6|2719.4|2713.4|2719.4|2713.4|2712.6|2706.6|24
1611153600000|2021-01-20 14:40:00|2719.6|2713.6|2715.4|2709.4|2722.1|2716.1|2715.4|2709.4|86
1611153900000|2021-01-20 14:45:00|2715.9|2709.9|2716.1|2710.1|2717.6|2711.6|2715.4|2709.4|32
1611154200000|2021-01-20 14:50:00|2716.4|2710.4|2708.6|2702.6|2717.4|2711.4|2708.1|2702.1|61
1611154500000|2021-01-20 14:55:00|2708.9|2702.9|2709.1|2703.1|2711.4|2705.4|2708.9|2702.9|44
1611154800000|2021-01-20 15:00:00|2709.6|2703.6|2708.4|2702.4|2709.9|2703.9|2707.6|2701.6|42
1611155100000|2021-01-20 15:05:00|2708.6|2702.6|2710.6|2704.6|2710.9|2704.9|2707.6|2701.6|30
1611155400000|2021-01-20 15:10:00|2710.4|2704.4|2712.4|2706.4|2712.4|2706.4|2709.9|2703.9|30
1611155700000|2021-01-20 15:15:00|2712.6|2706.6|2716.9|2710.9|2717.4|2711.4|2712.6|2706.6|35
1611156000000|2021-01-20 15:20:00|2717.1|2711.1|2720.1|2714.1|2720.4|2714.4|2716.6|2710.6|64
1611156300000|2021-01-20 15:25:00|2719.9|2713.9|2719.1|2713.1|2720.1|2714.1|2717.6|2711.6|56
1611156600000|2021-01-20 15:30:00|2719.4|2713.4|2721.9|2715.9|2722.1|2716.1|2717.1|2711.1|56
1611156900000|2021-01-20 15:35:00|2722.1|2716.1|2723.9|2717.9|2724.6|2718.6|2720.9|2714.9|64
1611157200000|2021-01-20 15:40:00|2723.6|2717.6|2725.4|2719.4|2728.4|2722.4|2723.6|2717.6|60
1611157500000|2021-01-20 15:45:00|2725.6|2719.6|2727.6|2721.6|2730.1|2724.1|2725.6|2719.6|68
1611157800000|2021-01-20 15:50:00|2727.4|2721.4|2730.1|2724.1|2731.4|2725.4|2725.6|2719.6|96
1611158100000|2021-01-20 15:55:00|2729.9|2723.9|2731.1|2725.1|2732.9|2726.9|2728.9|2722.9|126
1611158400000|2021-01-20 16:00:00|2730.6|2724.6|2730.1|2724.1|2732.1|2726.1|2728.9|2722.9|56
1611158700000|2021-01-20 16:05:00|2730.4|2724.4|2727.1|2721.1|2730.4|2724.4|2726.6|2720.6|21
1611159000000|2021-01-20 16:10:00|2727.4|2721.4|2729.1|2723.1|2729.4|2723.4|2727.4|2721.4|22
1611159300000|2021-01-20 16:15:00|2728.9|2722.9|2727.6|2721.6|2730.6|2724.6|2727.4|2721.4|24
1611159600000|2021-01-20 16:20:00|2727.4|2721.4|2725.6|2719.6|2727.9|2721.9|2725.6|2719.6|28
1611159900000|2021-01-20 16:25:00|2725.9|2719.9|2726.1|2720.1|2726.6|2720.6|2725.1|2719.1|18
1611160200000|2021-01-20 16:30:00|2726.4|2720.4|2727.1|2721.1|2727.4|2721.4|2725.9|2719.9|40
1611160500000|2021-01-20 16:35:00|2726.9|2720.9|2726.9|2720.9|2727.1|2721.1|2726.6|2720.6|9
1611160800000|2021-01-20 16:40:00|2726.6|2720.6|2727.6|2721.6|2728.4|2722.4|2725.9|2719.9|15
1611161100000|2021-01-20 16:45:00|2727.9|2721.9|2726.1|2720.1|2728.6|2722.6|2724.9|2718.9|23
1611161400000|2021-01-20 16:50:00|2726.4|2720.4|2726.6|2720.6|2727.6|2721.6|2726.1|2720.1|22
1611161700000|2021-01-20 16:55:00|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2725.1|2719.1|20
1611162000000|2021-01-20 17:00:00|2727.1|2721.1|2726.4|2720.4|2727.1|2721.1|2726.4|2720.4|5
1611162300000|2021-01-20 17:05:00|2726.6|2720.6|2727.4|2721.4|2727.6|2721.6|2726.6|2720.6|5
1611162600000|2021-01-20 17:10:00|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|2
1611163200000|2021-01-20 17:20:00|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2726.9|2720.9|4
1611163500000|2021-01-20 17:25:00|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|3
1611163800000|2021-01-20 17:30:00|2727.9|2721.9|2725.6|2719.6|2728.4|2722.4|2725.6|2719.6|8
1611164100000|2021-01-20 17:35:00|2725.9|2719.9|2726.9|2720.9|2727.6|2721.6|2725.6|2719.6|12
1611164400000|2021-01-20 17:40:00|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|12
1611164700000|2021-01-20 17:45:00|2726.6|2720.6|2727.1|2721.1|2727.9|2721.9|2726.6|2720.6|9
1611165000000|2021-01-20 17:50:00|2726.9|2720.9|2725.6|2719.6|2726.9|2720.9|2725.1|2719.1|11
1611165300000|2021-01-20 17:55:00|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|6
1611190800000|2021-01-21 01:00:00|2728.9|2722.9|2730.9|2724.9|2731.4|2725.4|2728.9|2722.9|29
1611191100000|2021-01-21 01:05:00|2730.4|2724.4|2728.1|2722.1|2730.4|2724.4|2727.9|2721.9|81
1611191400000|2021-01-21 01:10:00|2727.9|2721.9|2728.6|2722.6|2729.1|2723.1|2727.9|2721.9|42
1611191700000|2021-01-21 01:15:00|2728.4|2722.4|2725.9|2719.9|2729.1|2723.1|2725.9|2719.9|61
1611192000000|2021-01-21 01:20:00|2725.6|2719.6|2728.4|2722.4|2728.4|2722.4|2725.1|2719.1|38
1611192300000|2021-01-21 01:25:00|2728.6|2722.6|2726.9|2720.9|2729.1|2723.1|2726.1|2720.1|26
1611192600000|2021-01-21 01:30:00|2726.6|2720.6|2727.1|2721.1|2729.1|2723.1|2726.1|2720.1|32
1611192900000|2021-01-21 01:35:00|2727.4|2721.4|2728.4|2722.4|2729.1|2723.1|2726.6|2720.6|17
1611193200000|2021-01-21 01:40:00|2728.9|2722.9|2728.1|2722.1|2728.9|2722.9|2727.9|2721.9|10
1611193500000|2021-01-21 01:45:00|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.1|2721.1|15
1611193800000|2021-01-21 01:50:00|2728.1|2722.1|2728.1|2722.1|2728.4|2722.4|2727.6|2721.6|15
1611194100000|2021-01-21 01:55:00|2727.9|2721.9|2728.6|2722.6|2729.1|2723.1|2727.9|2721.9|15
1611194400000|2021-01-21 02:00:00|2728.4|2722.4|2728.9|2722.9|2728.9|2722.9|2728.1|2722.1|7
1611194700000|2021-01-21 02:05:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.4|2722.4|5
1611195000000|2021-01-21 02:10:00|2729.1|2723.1|2729.4|2723.4|2729.6|2723.6|2729.1|2723.1|4
1611195300000|2021-01-21 02:15:00|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|2
1611196200000|2021-01-21 02:30:00|2729.1|2723.1|2729.6|2723.6|2729.9|2723.9|2728.9|2722.9|22
1611196500000|2021-01-21 02:35:00|2729.9|2723.9|2732.6|2726.6|2732.9|2726.9|2729.4|2723.4|22
1611196800000|2021-01-21 02:40:00|2732.9|2726.9|2731.9|2725.9|2733.4|2727.4|2731.6|2725.6|22
1611197100000|2021-01-21 02:45:00|2731.6|2725.6|2735.6|2729.6|2735.6|2729.6|2731.4|2725.4|17
1611197400000|2021-01-21 02:50:00|2735.4|2729.4|2734.1|2728.1|2735.4|2729.4|2734.1|2728.1|11
1611197700000|2021-01-21 02:55:00|2734.4|2728.4|2737.1|2731.1|2737.4|2731.4|2734.4|2728.4|28
1611198000000|2021-01-21 03:00:00|2737.4|2731.4|2737.6|2731.6|2739.1|2733.1|2735.4|2729.4|26
1611198300000|2021-01-21 03:05:00|2737.9|2731.9|2737.9|2731.9|2738.9|2732.9|2737.9|2731.9|12
1611198600000|2021-01-21 03:10:00|2738.1|2732.1|2736.4|2730.4|2738.1|2732.1|2735.9|2729.9|9
1611198900000|2021-01-21 03:15:00|2736.6|2730.6|2735.9|2729.9|2736.6|2730.6|2735.9|2729.9|3
1611199200000|2021-01-21 03:20:00|2736.1|2730.1|2733.9|2727.9|2736.6|2730.6|2733.9|2727.9|15
1611199500000|2021-01-21 03:25:00|2733.6|2727.6|2735.4|2729.4|2735.6|2729.6|2733.6|2727.6|9
1611199800000|2021-01-21 03:30:00|2735.1|2729.1|2734.9|2728.9|2735.1|2729.1|2734.9|2728.9|2
1611200100000|2021-01-21 03:35:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1611200400000|2021-01-21 03:40:00|2734.4|2728.4|2736.6|2730.6|2736.9|2730.9|2733.1|2727.1|21
1611200700000|2021-01-21 03:45:00|2736.9|2730.9|2736.4|2730.4|2736.9|2730.9|2736.1|2730.1|13
1611201000000|2021-01-21 03:50:00|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|7
1611201300000|2021-01-21 03:55:00|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1611201900000|2021-01-21 04:05:00|2736.1|2730.1|2736.1|2730.1|2736.6|2730.6|2736.1|2730.1|3
1611202200000|2021-01-21 04:10:00|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1611202500000|2021-01-21 04:15:00|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1611202800000|2021-01-21 04:20:00|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|1
1611203100000|2021-01-21 04:25:00|2735.9|2729.9|2736.4|2730.4|2736.4|2730.4|2735.6|2729.6|7
1611203700000|2021-01-21 04:35:00|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1611204000000|2021-01-21 04:40:00|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|1
1611204600000|2021-01-21 04:50:00|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1611204900000|2021-01-21 04:55:00|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|1
1611206100000|2021-01-21 05:15:00|2736.6|2730.6|2736.9|2730.9|2736.9|2730.9|2736.6|2730.6|2
1611206700000|2021-01-21 05:25:00|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2736.1|2730.1|2
1611207000000|2021-01-21 05:30:00|2736.6|2730.6|2744.6|2738.6|2746.1|2740.1|2736.6|2730.6|60
1611207300000|2021-01-21 05:35:00|2744.4|2738.4|2745.6|2739.6|2747.1|2741.1|2744.1|2738.1|44
1611207600000|2021-01-21 05:40:00|2745.9|2739.9|2747.6|2741.6|2749.6|2743.6|2745.1|2739.1|48
1611207900000|2021-01-21 05:45:00|2748.4|2742.4|2746.1|2740.1|2748.9|2742.9|2744.6|2738.6|54
1611208200000|2021-01-21 05:50:00|2745.9|2739.9|2744.6|2738.6|2746.1|2740.1|2744.6|2738.6|26
1611208500000|2021-01-21 05:55:00|2744.4|2738.4|2747.1|2741.1|2747.1|2741.1|2744.1|2738.1|23
1611208800000|2021-01-21 06:00:00|2747.4|2741.4|2746.6|2740.6|2748.1|2742.1|2745.6|2739.6|28
1611209100000|2021-01-21 06:05:00|2746.9|2740.9|2745.6|2739.6|2748.1|2742.1|2744.6|2738.6|23
1611209400000|2021-01-21 06:10:00|2745.9|2739.9|2746.9|2740.9|2747.9|2741.9|2745.9|2739.9|18
1611209700000|2021-01-21 06:15:00|2747.4|2741.4|2748.4|2742.4|2748.6|2742.6|2747.4|2741.4|8
1611210000000|2021-01-21 06:20:00|2748.9|2742.9|2744.6|2738.6|2749.6|2743.6|2744.4|2738.4|29
1611210300000|2021-01-21 06:25:00|2744.4|2738.4|2744.1|2738.1|2745.6|2739.6|2743.9|2737.9|18
1611210600000|2021-01-21 06:30:00|2744.4|2738.4|2745.1|2739.1|2745.6|2739.6|2743.6|2737.6|36
1611210900000|2021-01-21 06:35:00|2745.4|2739.4|2745.9|2739.9|2748.9|2742.9|2745.4|2739.4|51
1611211200000|2021-01-21 06:40:00|2746.4|2740.4|2741.9|2735.9|2746.4|2740.4|2741.9|2735.9|30
1611211500000|2021-01-21 06:45:00|2741.6|2735.6|2737.9|2731.9|2741.6|2735.6|2736.9|2730.9|25
1611211800000|2021-01-21 06:50:00|2737.4|2731.4|2735.4|2729.4|2738.1|2732.1|2735.4|2729.4|27
1611212100000|2021-01-21 06:55:00|2734.6|2728.6|2734.4|2728.4|2736.1|2730.1|2734.1|2728.1|27
1611212400000|2021-01-21 07:00:00|2734.9|2728.9|2737.4|2731.4|2737.9|2731.9|2734.9|2728.9|9
1611212700000|2021-01-21 07:05:00|2737.1|2731.1|2742.4|2736.4|2743.4|2737.4|2737.1|2731.1|26
1611213000000|2021-01-21 07:10:00|2742.1|2736.1|2737.1|2731.1|2742.1|2736.1|2736.1|2730.1|22
1611213300000|2021-01-21 07:15:00|2737.6|2731.6|2738.9|2732.9|2739.9|2733.9|2737.6|2731.6|11
1611213600000|2021-01-21 07:20:00|2739.1|2733.1|2737.6|2731.6|2739.1|2733.1|2737.6|2731.6|4
1611213900000|2021-01-21 07:25:00|2738.4|2732.4|2737.9|2731.9|2738.4|2732.4|2736.9|2730.9|18
1611214200000|2021-01-21 07:30:00|2738.1|2732.1|2739.4|2733.4|2740.1|2734.1|2737.9|2731.9|14
1611214500000|2021-01-21 07:35:00|2739.6|2733.6|2743.6|2737.6|2743.6|2737.6|2739.1|2733.1|15
1611214800000|2021-01-21 07:40:00|2743.4|2737.4|2744.1|2738.1|2745.6|2739.6|2742.9|2736.9|7
1611215100000|2021-01-21 07:45:00|2744.4|2738.4|2750.4|2744.4|2750.9|2744.9|2744.1|2738.1|15
1611215400000|2021-01-21 07:50:00|2750.1|2744.1|2748.4|2742.4|2750.1|2744.1|2748.1|2742.1|17
1611215700000|2021-01-21 07:55:00|2748.1|2742.1|2745.6|2739.6|2748.1|2742.1|2745.1|2739.1|41
1611216000000|2021-01-21 08:00:00|2744.8|2738.8|2745.6|2739.6|2746.9|2740.9|2742.9|2736.9|44
1611216300000|2021-01-21 08:05:00|2745.4|2739.4|2745.4|2739.4|2745.6|2739.6|2745.1|2739.1|6
1611216600000|2021-01-21 08:10:00|2745.1|2739.1|2746.4|2740.4|2746.4|2740.4|2744.4|2738.4|12
1611216900000|2021-01-21 08:15:00|2746.6|2740.6|2744.6|2738.6|2747.6|2741.6|2744.4|2738.4|42
1611217200000|2021-01-21 08:20:00|2744.9|2738.9|2746.1|2740.1|2747.1|2741.1|2743.4|2737.4|74
1611217500000|2021-01-21 08:25:00|2746.6|2740.6|2746.4|2740.4|2747.1|2741.1|2746.1|2740.1|21
1611217800000|2021-01-21 08:30:00|2746.6|2740.6|2745.1|2739.1|2747.1|2741.1|2745.1|2739.1|23
1611218100000|2021-01-21 08:35:00|2744.6|2738.6|2741.9|2735.9|2744.6|2738.6|2741.9|2735.9|19
1611218400000|2021-01-21 08:40:00|2741.6|2735.6|2741.9|2735.9|2741.9|2735.9|2739.9|2733.9|11
1611218700000|2021-01-21 08:45:00|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|2741.9|2735.9|3
1611219000000|2021-01-21 08:50:00|2742.1|2736.1|2744.4|2738.4|2744.9|2738.9|2742.1|2736.1|10
1611219300000|2021-01-21 08:55:00|2744.1|2738.1|2747.6|2741.6|2747.6|2741.6|2744.1|2738.1|9
1611219600000|2021-01-21 09:00:00|2747.4|2741.4|2747.1|2741.1|2747.4|2741.4|2746.4|2740.4|10
1611219900000|2021-01-21 09:05:00|2746.9|2740.9|2747.1|2741.1|2747.6|2741.6|2746.9|2740.9|8
1611220200000|2021-01-21 09:10:00|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2745.1|2739.1|13
1611220500000|2021-01-21 09:15:00|2746.6|2740.6|2746.6|2740.6|2746.9|2740.9|2746.4|2740.4|5
1611220800000|2021-01-21 09:20:00|2746.4|2740.4|2745.6|2739.6|2746.4|2740.4|2745.4|2739.4|4
1611221100000|2021-01-21 09:25:00|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.1|2739.1|3
1611221400000|2021-01-21 09:30:00|2745.6|2739.6|2745.9|2739.9|2747.1|2741.1|2745.6|2739.6|13
1611221700000|2021-01-21 09:35:00|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1611222000000|2021-01-21 09:40:00|2745.6|2739.6|2745.4|2739.4|2746.1|2740.1|2744.4|2738.4|12
1611222300000|2021-01-21 09:45:00|2745.6|2739.6|2744.4|2738.4|2745.6|2739.6|2743.9|2737.9|9
1611222600000|2021-01-21 09:50:00|2743.9|2737.9|2745.4|2739.4|2745.4|2739.4|2743.9|2737.9|11
1611222900000|2021-01-21 09:55:00|2745.1|2739.1|2744.1|2738.1|2745.1|2739.1|2743.6|2737.6|6
1611223200000|2021-01-21 10:00:00|2743.6|2737.6|2739.6|2733.6|2744.4|2738.4|2739.6|2733.6|11
1611223500000|2021-01-21 10:05:00|2740.1|2734.1|2740.6|2734.6|2741.1|2735.1|2740.1|2734.1|11
1611223800000|2021-01-21 10:10:00|2740.4|2734.4|2739.1|2733.1|2740.4|2734.4|2739.1|2733.1|9
1611224100000|2021-01-21 10:15:00|2739.4|2733.4|2741.6|2735.6|2742.1|2736.1|2739.4|2733.4|19
1611224400000|2021-01-21 10:20:00|2741.4|2735.4|2740.9|2734.9|2741.9|2735.9|2739.9|2733.9|11
1611224700000|2021-01-21 10:25:00|2741.1|2735.1|2740.1|2734.1|2742.4|2736.4|2740.1|2734.1|20
1611225000000|2021-01-21 10:30:00|2739.9|2733.9|2739.1|2733.1|2739.9|2733.9|2739.1|2733.1|4
1611225300000|2021-01-21 10:35:00|2739.6|2733.6|2740.4|2734.4|2742.1|2736.1|2739.6|2733.6|27
1611225600000|2021-01-21 10:40:00|2740.6|2734.6|2741.4|2735.4|2741.6|2735.6|2740.6|2734.6|14
1611225900000|2021-01-21 10:45:00|2743.9|2737.9|2742.6|2736.6|2744.9|2738.9|2742.6|2736.6|9
1611226200000|2021-01-21 10:50:00|2742.9|2736.9|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|15
1611226500000|2021-01-21 10:55:00|2741.6|2735.6|2742.1|2736.1|2742.1|2736.1|2741.6|2735.6|4
1611226800000|2021-01-21 11:00:00|2742.4|2736.4|2741.1|2735.1|2742.6|2736.6|2740.9|2734.9|7
1611227100000|2021-01-21 11:05:00|2741.4|2735.4|2740.9|2734.9|2742.6|2736.6|2740.4|2734.4|15
1611227400000|2021-01-21 11:10:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.6|2733.6|3
1611227700000|2021-01-21 11:15:00|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|1
1611228000000|2021-01-21 11:20:00|2740.4|2734.4|2738.9|2732.9|2740.4|2734.4|2738.9|2732.9|11
1611228300000|2021-01-21 11:25:00|2738.6|2732.6|2738.4|2732.4|2740.4|2734.4|2738.4|2732.4|14
1611228600000|2021-01-21 11:30:00|2738.1|2732.1|2737.1|2731.1|2738.1|2732.1|2735.4|2729.4|21
1611228900000|2021-01-21 11:35:00|2736.6|2730.6|2737.4|2731.4|2737.9|2731.9|2736.1|2730.1|24
1611229200000|2021-01-21 11:40:00|2737.1|2731.1|2737.6|2731.6|2737.9|2731.9|2735.4|2729.4|52
1611229500000|2021-01-21 11:45:00|2737.4|2731.4|2735.1|2729.1|2738.4|2732.4|2734.9|2728.9|37
1611229800000|2021-01-21 11:50:00|2735.4|2729.4|2734.1|2728.1|2735.9|2729.9|2733.6|2727.6|21
1611230100000|2021-01-21 11:55:00|2733.9|2727.9|2733.4|2727.4|2734.4|2728.4|2732.6|2726.6|24
1611230400000|2021-01-21 12:00:00|2733.1|2727.1|2733.6|2727.6|2733.6|2727.6|2732.9|2726.9|3
1611230700000|2021-01-21 12:05:00|2733.9|2727.9|2732.6|2726.6|2734.1|2728.1|2732.4|2726.4|9
1611231000000|2021-01-21 12:10:00|2732.9|2726.9|2733.6|2727.6|2734.6|2728.6|2732.9|2726.9|7
1611231300000|2021-01-21 12:15:00|2733.4|2727.4|2734.1|2728.1|2734.1|2728.1|2732.4|2726.4|16
1611231600000|2021-01-21 12:20:00|2733.9|2727.9|2734.9|2728.9|2734.9|2728.9|2733.9|2727.9|3
1611231900000|2021-01-21 12:25:00|2735.4|2729.4|2735.4|2729.4|2736.4|2730.4|2734.9|2728.9|11
1611232200000|2021-01-21 12:30:00|2735.6|2729.6|2734.6|2728.6|2735.9|2729.9|2733.9|2727.9|9
1611232500000|2021-01-21 12:35:00|2735.1|2729.1|2735.6|2729.6|2736.9|2730.9|2734.6|2728.6|14
1611232800000|2021-01-21 12:40:00|2736.1|2730.1|2734.9|2728.9|2736.4|2730.4|2734.4|2728.4|19
1611233100000|2021-01-21 12:45:00|2734.6|2728.6|2733.9|2727.9|2735.1|2729.1|2731.6|2725.6|34
1611233400000|2021-01-21 12:50:00|2734.1|2728.1|2734.6|2728.6|2735.9|2729.9|2733.6|2727.6|67
1611233700000|2021-01-21 12:55:00|2734.4|2728.4|2736.9|2730.9|2738.9|2732.9|2733.6|2727.6|24
1611234000000|2021-01-21 13:00:00|2737.1|2731.1|2729.1|2723.1|2737.6|2731.6|2727.6|2721.6|83
1611234300000|2021-01-21 13:05:00|2728.9|2722.9|2733.4|2727.4|2733.6|2727.6|2727.9|2721.9|49
1611234600000|2021-01-21 13:10:00|2733.9|2727.9|2738.4|2732.4|2739.1|2733.1|2733.9|2727.9|101
1611234900000|2021-01-21 13:15:00|2738.1|2732.1|2734.9|2728.9|2738.4|2732.4|2732.4|2726.4|46
1611235200000|2021-01-21 13:20:00|2735.4|2729.4|2735.4|2729.4|2736.1|2730.1|2733.1|2727.1|31
1611235500000|2021-01-21 13:25:00|2735.1|2729.1|2732.6|2726.6|2735.1|2729.1|2732.6|2726.6|22
1611235800000|2021-01-21 13:30:00|2732.4|2726.4|2732.6|2726.6|2733.1|2727.1|2729.1|2723.1|38
1611236100000|2021-01-21 13:35:00|2732.9|2726.9|2736.4|2730.4|2737.4|2731.4|2732.9|2726.9|58
1611236400000|2021-01-21 13:40:00|2736.1|2730.1|2734.9|2728.9|2737.1|2731.1|2734.9|2728.9|43
1611236700000|2021-01-21 13:45:00|2735.1|2729.1|2733.9|2727.9|2735.1|2729.1|2733.6|2727.6|26
1611237000000|2021-01-21 13:50:00|2733.6|2727.6|2733.9|2727.9|2734.4|2728.4|2730.1|2724.1|51
1611237300000|2021-01-21 13:55:00|2733.4|2727.4|2731.1|2725.1|2736.1|2730.1|2730.9|2724.9|46
1611237600000|2021-01-21 14:00:00|2730.4|2724.4|2723.6|2717.6|2730.4|2724.4|2719.4|2713.4|85
1611237900000|2021-01-21 14:05:00|2723.9|2717.9|2724.1|2718.1|2727.1|2721.1|2723.9|2717.9|45
1611238200000|2021-01-21 14:10:00|2723.9|2717.9|2727.6|2721.6|2728.4|2722.4|2722.9|2716.9|69
1611238500000|2021-01-21 14:15:00|2727.1|2721.1|2724.6|2718.6|2727.1|2721.1|2723.6|2717.6|40
1611238800000|2021-01-21 14:20:00|2724.4|2718.4|2725.4|2719.4|2726.4|2720.4|2722.1|2716.1|51
1611239100000|2021-01-21 14:25:00|2725.6|2719.6|2727.6|2721.6|2728.1|2722.1|2725.4|2719.4|62
1611239400000|2021-01-21 14:30:00|2727.4|2721.4|2727.4|2721.4|2728.6|2722.6|2724.6|2718.6|53
1611239700000|2021-01-21 14:35:00|2727.1|2721.1|2715.4|2709.4|2727.1|2721.1|2715.4|2709.4|78
1611240000000|2021-01-21 14:40:00|2715.6|2709.6|2719.1|2713.1|2719.4|2713.4|2714.6|2708.6|80
1611240300000|2021-01-21 14:45:00|2719.4|2713.4|2721.9|2715.9|2722.6|2716.6|2717.1|2711.1|72
1611240600000|2021-01-21 14:50:00|2721.6|2715.6|2724.6|2718.6|2725.6|2719.6|2720.6|2714.6|63
1611240900000|2021-01-21 14:55:00|2724.4|2718.4|2722.1|2716.1|2724.4|2718.4|2721.4|2715.4|37
1611241200000|2021-01-21 15:00:00|2722.4|2716.4|2725.6|2719.6|2727.1|2721.1|2717.9|2711.9|58
1611241500000|2021-01-21 15:05:00|2725.1|2719.1|2725.9|2719.9|2726.6|2720.6|2724.6|2718.6|32
1611241800000|2021-01-21 15:10:00|2725.4|2719.4|2728.1|2722.1|2728.1|2722.1|2724.4|2718.4|27
1611242100000|2021-01-21 15:15:00|2727.6|2721.6|2727.4|2721.4|2728.4|2722.4|2726.4|2720.4|22
1611242400000|2021-01-21 15:20:00|2727.1|2721.1|2724.6|2718.6|2727.1|2721.1|2723.6|2717.6|37
1611242700000|2021-01-21 15:25:00|2724.9|2718.9|2721.1|2715.1|2725.1|2719.1|2721.1|2715.1|25
1611243000000|2021-01-21 15:30:00|2720.9|2714.9|2720.6|2714.6|2721.4|2715.4|2717.9|2711.9|31
1611243300000|2021-01-21 15:35:00|2720.9|2714.9|2716.4|2710.4|2721.1|2715.1|2716.1|2710.1|30
1611243600000|2021-01-21 15:40:00|2716.6|2710.6|2713.9|2707.9|2716.6|2710.6|2711.6|2705.6|49
1611243900000|2021-01-21 15:45:00|2714.1|2708.1|2712.9|2706.9|2714.6|2708.6|2709.9|2703.9|51
1611244200000|2021-01-21 15:50:00|2712.6|2706.6|2710.6|2704.6|2714.6|2708.6|2710.6|2704.6|34
1611244500000|2021-01-21 15:55:00|2711.1|2705.1|2714.1|2708.1|2715.6|2709.6|2708.1|2702.1|176
1611244800000|2021-01-21 16:00:00|2714.4|2708.4|2715.9|2709.9|2715.9|2709.9|2713.6|2707.6|23
1611245100000|2021-01-21 16:05:00|2716.1|2710.1|2713.9|2707.9|2716.1|2710.1|2713.6|2707.6|17
1611245400000|2021-01-21 16:10:00|2713.6|2707.6|2714.4|2708.4|2714.4|2708.4|2710.9|2704.9|18
1611245700000|2021-01-21 16:15:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|11
1611246000000|2021-01-21 16:20:00|2712.9|2706.9|2716.1|2710.1|2716.1|2710.1|2712.9|2706.9|28
1611246300000|2021-01-21 16:25:00|2716.4|2710.4|2717.6|2711.6|2718.9|2712.9|2716.4|2710.4|34
1611246600000|2021-01-21 16:30:00|2718.1|2712.1|2718.4|2712.4|2719.4|2713.4|2718.1|2712.1|21
1611246900000|2021-01-21 16:35:00|2718.1|2712.1|2718.4|2712.4|2718.6|2712.6|2717.6|2711.6|24
1611247200000|2021-01-21 16:40:00|2719.1|2713.1|2717.6|2711.6|2719.6|2713.6|2717.1|2711.1|16
1611247500000|2021-01-21 16:45:00|2716.4|2710.4|2717.6|2711.6|2717.9|2711.9|2716.1|2710.1|8
1611247800000|2021-01-21 16:50:00|2717.9|2711.9|2718.6|2712.6|2718.6|2712.6|2717.1|2711.1|8
1611248100000|2021-01-21 16:55:00|2718.4|2712.4|2720.1|2714.1|2720.1|2714.1|2718.4|2712.4|20
1611248400000|2021-01-21 17:00:00|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.6|2713.6|13
1611248700000|2021-01-21 17:05:00|2719.6|2713.6|2719.9|2713.9|2720.6|2714.6|2719.6|2713.6|11
1611249000000|2021-01-21 17:10:00|2720.1|2714.1|2719.6|2713.6|2720.1|2714.1|2719.4|2713.4|5
1611249300000|2021-01-21 17:15:00|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2717.4|2711.4|7
1611249600000|2021-01-21 17:20:00|2718.9|2712.9|2720.1|2714.1|2720.4|2714.4|2718.9|2712.9|12
1611249900000|2021-01-21 17:25:00|2720.4|2714.4|2721.6|2715.6|2721.6|2715.6|2719.6|2713.6|17
1611250200000|2021-01-21 17:30:00|2721.4|2715.4|2723.1|2717.1|2723.4|2717.4|2721.4|2715.4|7
1611250500000|2021-01-21 17:35:00|2723.4|2717.4|2717.4|2711.4|2723.6|2717.6|2717.4|2711.4|10
1611250800000|2021-01-21 17:40:00|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|2
1611251100000|2021-01-21 17:45:00|2717.1|2711.1|2714.9|2708.9|2717.1|2711.1|2714.9|2708.9|5
1611251400000|2021-01-21 17:50:00|2716.1|2710.1|2712.9|2706.9|2717.1|2711.1|2712.6|2706.6|17
1611251700000|2021-01-21 17:55:00|2712.8|2706.8|2714|2708|2714.9|2708.9|2712.8|2706.8|21
1611277200000|2021-01-22 01:00:00|2715.4|2709.4|2713.1|2707.1|2715.6|2709.6|2712.4|2706.4|13
1611277500000|2021-01-22 01:05:00|2713.4|2707.4|2710.1|2704.1|2713.9|2707.9|2710.1|2704.1|52
1611277800000|2021-01-22 01:10:00|2709.4|2703.4|2708.1|2702.1|2710.6|2704.6|2708.1|2702.1|68
1611278100000|2021-01-22 01:15:00|2708.4|2702.4|2707.9|2701.9|2708.6|2702.6|2707.1|2701.1|43
1611278400000|2021-01-22 01:20:00|2707.6|2701.6|2705.6|2699.6|2708.6|2702.6|2703.1|2697.1|107
1611278700000|2021-01-22 01:25:00|2705.4|2699.4|2706.6|2700.6|2709.9|2703.9|2705.4|2699.4|42
1611279000000|2021-01-22 01:30:00|2706.4|2700.4|2705.4|2699.4|2707.6|2701.6|2705.1|2699.1|30
1611279300000|2021-01-22 01:35:00|2704.9|2698.9|2699.9|2693.9|2705.4|2699.4|2695.6|2689.6|58
1611279600000|2021-01-22 01:40:00|2699.4|2693.4|2697.9|2691.9|2699.4|2693.4|2696.9|2690.9|54
1611279900000|2021-01-22 01:45:00|2697.6|2691.6|2695.9|2689.9|2697.9|2691.9|2693.9|2687.9|54
1611280200000|2021-01-22 01:50:00|2696.1|2690.1|2694.9|2688.9|2696.9|2690.9|2693.9|2687.9|50
1611280500000|2021-01-22 01:55:00|2694.6|2688.6|2699.4|2693.4|2700.6|2694.6|2694.4|2688.4|77
1611280800000|2021-01-22 02:00:00|2699.6|2693.6|2698.6|2692.6|2700.9|2694.9|2697.1|2691.1|46
1611281100000|2021-01-22 02:05:00|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2696.6|2690.6|23
1611281400000|2021-01-22 02:10:00|2698.1|2692.1|2699.1|2693.1|2700.9|2694.9|2698.1|2692.1|29
1611281700000|2021-01-22 02:15:00|2698.4|2692.4|2700.1|2694.1|2700.9|2694.9|2698.4|2692.4|15
1611282000000|2021-01-22 02:20:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1611282300000|2021-01-22 02:25:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1611282600000|2021-01-22 02:30:00|2699.9|2693.9|2699.1|2693.1|2699.9|2693.9|2696.9|2690.9|58
1611282900000|2021-01-22 02:35:00|2698.9|2692.9|2696.1|2690.1|2698.9|2692.9|2695.9|2689.9|19
1611283200000|2021-01-22 02:40:00|2696.4|2690.4|2693.6|2687.6|2698.1|2692.1|2693.6|2687.6|33
1611283500000|2021-01-22 02:45:00|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2691.1|2685.1|45
1611283800000|2021-01-22 02:50:00|2693.9|2687.9|2691.4|2685.4|2693.9|2687.9|2691.1|2685.1|48
1611284100000|2021-01-22 02:55:00|2691.1|2685.1|2683.1|2677.1|2691.1|2685.1|2683.1|2677.1|95
1611284400000|2021-01-22 03:00:00|2683.6|2677.6|2686.3|2680.3|2688.6|2682.6|2679.6|2673.6|77
1611284700000|2021-01-22 03:05:00|2686.8|2680.8|2683.6|2677.6|2686.8|2680.8|2681.9|2675.9|67
1611285000000|2021-01-22 03:10:00|2684.4|2678.4|2686.4|2680.4|2686.6|2680.6|2684.4|2678.4|42
1611285300000|2021-01-22 03:15:00|2686.6|2680.6|2681.4|2675.4|2688.1|2682.1|2680.9|2674.9|37
1611285600000|2021-01-22 03:20:00|2681.6|2675.6|2682.9|2676.9|2683.9|2677.9|2681.6|2675.6|28
1611285900000|2021-01-22 03:25:00|2682.6|2676.6|2685.4|2679.4|2687.1|2681.1|2681.4|2675.4|55
1611286200000|2021-01-22 03:30:00|2685.9|2679.9|2686.4|2680.4|2686.6|2680.6|2685.6|2679.6|21
1611286500000|2021-01-22 03:35:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1611287400000|2021-01-22 03:50:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1611288000000|2021-01-22 04:00:00|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|3
1611288300000|2021-01-22 04:05:00|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1611288900000|2021-01-22 04:15:00|2685.9|2679.9|2683.1|2677.1|2685.9|2679.9|2682.1|2676.1|9
1611289200000|2021-01-22 04:20:00|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1611289500000|2021-01-22 04:25:00|2681.9|2675.9|2683.4|2677.4|2683.4|2677.4|2681.9|2675.9|6
1611289800000|2021-01-22 04:30:00|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|4
1611290100000|2021-01-22 04:35:00|2684.6|2678.6|2680.6|2674.6|2684.6|2678.6|2679.4|2673.4|7
1611290400000|2021-01-22 04:40:00|2680.9|2674.9|2681.9|2675.9|2683.4|2677.4|2680.1|2674.1|16
1611290700000|2021-01-22 04:45:00|2682.1|2676.1|2682.1|2676.1|2682.6|2676.6|2681.9|2675.9|8
1611291000000|2021-01-22 04:50:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.6|2675.6|12
1611292800000|2021-01-22 05:20:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|3
1611293100000|2021-01-22 05:25:00|2680.9|2674.9|2682.6|2676.6|2682.6|2676.6|2680.9|2674.9|6
1611293400000|2021-01-22 05:30:00|2682.4|2676.4|2678.6|2672.6|2684.1|2678.1|2678.6|2672.6|97
1611293700000|2021-01-22 05:35:00|2678.4|2672.4|2679.4|2673.4|2681.1|2675.1|2678.1|2672.1|75
1611294000000|2021-01-22 05:40:00|2679.1|2673.1|2680.1|2674.1|2682.6|2676.6|2678.6|2672.6|70
1611294300000|2021-01-22 05:45:00|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2678.4|2672.4|37
1611294600000|2021-01-22 05:50:00|2680.1|2674.1|2679.9|2673.9|2682.9|2676.9|2679.4|2673.4|44
1611294900000|2021-01-22 05:55:00|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.4|2672.4|44
1611295200000|2021-01-22 06:00:00|2678.4|2672.4|2674.4|2668.4|2679.1|2673.1|2671.9|2665.9|78
1611295500000|2021-01-22 06:05:00|2673.4|2667.4|2668.4|2662.4|2673.4|2667.4|2666.6|2660.6|85
1611295800000|2021-01-22 06:10:00|2668.1|2662.1|2663.6|2657.6|2668.1|2662.1|2663.4|2657.4|130
1611296100000|2021-01-22 06:15:00|2663.4|2657.4|2665.6|2659.6|2666.1|2660.1|2659.9|2653.9|90
1611296400000|2021-01-22 06:20:00|2665.4|2659.4|2663.4|2657.4|2665.4|2659.4|2661.9|2655.9|76
1611296700000|2021-01-22 06:25:00|2663.6|2657.6|2669.4|2663.4|2672.9|2666.9|2663.6|2657.6|79
1611297000000|2021-01-22 06:30:00|2669.3|2663.3|2671.1|2665.1|2671.1|2665.1|2664.9|2658.9|63
1611297300000|2021-01-22 06:35:00|2671.4|2665.4|2671.1|2665.1|2672.4|2666.4|2668.1|2662.1|41
1611297600000|2021-01-22 06:40:00|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2669.1|2663.1|32
1611297900000|2021-01-22 06:45:00|2671.1|2665.1|2669.6|2663.6|2672.9|2666.9|2669.6|2663.6|59
1611298200000|2021-01-22 06:50:00|2669.4|2663.4|2667.1|2661.1|2669.9|2663.9|2665.6|2659.6|99
1611298500000|2021-01-22 06:55:00|2667.6|2661.6|2662.6|2656.6|2667.9|2661.9|2661.9|2655.9|122
1611298800000|2021-01-22 07:00:00|2662.9|2656.9|2662.6|2656.6|2663.6|2657.6|2658.4|2652.4|28
1611299100000|2021-01-22 07:05:00|2663.1|2657.1|2664.6|2658.6|2664.6|2658.6|2662.9|2656.9|8
1611299400000|2021-01-22 07:10:00|2665.6|2659.6|2662.6|2656.6|2665.9|2659.9|2662.6|2656.6|12
1611299700000|2021-01-22 07:15:00|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|4
1611300000000|2021-01-22 07:20:00|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.1|2658.1|7
1611300300000|2021-01-22 07:25:00|2666.9|2660.9|2665.1|2659.1|2668.1|2662.1|2664.9|2658.9|6
1611300600000|2021-01-22 07:30:00|2664.9|2658.9|2667.6|2661.6|2667.6|2661.6|2664.6|2658.6|18
1611300900000|2021-01-22 07:35:00|2667.4|2661.4|2664.1|2658.1|2667.4|2661.4|2664.1|2658.1|10
1611301200000|2021-01-22 07:40:00|2663.6|2657.6|2661.1|2655.1|2663.6|2657.6|2658.9|2652.9|25
1611301500000|2021-01-22 07:45:00|2660.6|2654.6|2665.6|2659.6|2665.6|2659.6|2660.6|2654.6|16
1611301800000|2021-01-22 07:50:00|2666.6|2660.6|2675.9|2669.9|2676.1|2670.1|2666.6|2660.6|24
1611302100000|2021-01-22 07:55:00|2674.9|2668.9|2672.1|2666.1|2674.9|2668.9|2670.4|2664.4|32
1611302400000|2021-01-22 08:00:00|2672.4|2666.4|2674.1|2668.1|2675.9|2669.9|2670.6|2664.6|40
1611302700000|2021-01-22 08:05:00|2673.9|2667.9|2671.6|2665.6|2673.9|2667.9|2671.4|2665.4|17
1611303000000|2021-01-22 08:10:00|2671.9|2665.9|2674.1|2668.1|2675.1|2669.1|2671.4|2665.4|20
1611303300000|2021-01-22 08:15:00|2673.9|2667.9|2669.4|2663.4|2674.9|2668.9|2669.4|2663.4|28
1611303600000|2021-01-22 08:20:00|2669.1|2663.1|2669.6|2663.6|2670.9|2664.9|2665.4|2659.4|76
1611303900000|2021-01-22 08:25:00|2669.4|2663.4|2671.4|2665.4|2671.4|2665.4|2668.4|2662.4|73
1611304200000|2021-01-22 08:30:00|2670.9|2664.9|2670.9|2664.9|2671.1|2665.1|2669.1|2663.1|23
1611304500000|2021-01-22 08:35:00|2670.6|2664.6|2675.1|2669.1|2675.4|2669.4|2670.6|2664.6|25
1611304800000|2021-01-22 08:40:00|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2673.1|2667.1|16
1611305100000|2021-01-22 08:45:00|2674.4|2668.4|2673.9|2667.9|2674.9|2668.9|2672.9|2666.9|12
1611305400000|2021-01-22 08:50:00|2674.1|2668.1|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|9
1611305700000|2021-01-22 08:55:00|2673.9|2667.9|2680.1|2674.1|2680.1|2674.1|2673.9|2667.9|15
1611306000000|2021-01-22 09:00:00|2680.4|2674.4|2682.4|2676.4|2682.9|2676.9|2678.6|2672.6|71
1611306300000|2021-01-22 09:05:00|2682.9|2676.9|2678.9|2672.9|2682.9|2676.9|2678.9|2672.9|30
1611306600000|2021-01-22 09:10:00|2677.9|2671.9|2678.9|2672.9|2678.9|2672.9|2677.9|2671.9|6
1611306900000|2021-01-22 09:15:00|2678.6|2672.6|2678.1|2672.1|2679.1|2673.1|2678.1|2672.1|7
1611307200000|2021-01-22 09:20:00|2678.6|2672.6|2677.6|2671.6|2678.6|2672.6|2677.4|2671.4|10
1611307500000|2021-01-22 09:25:00|2677.4|2671.4|2673.6|2667.6|2677.6|2671.6|2671.9|2665.9|20
1611307800000|2021-01-22 09:30:00|2673.9|2667.9|2674.1|2668.1|2676.1|2670.1|2672.4|2666.4|16
1611308100000|2021-01-22 09:35:00|2674.4|2668.4|2677.6|2671.6|2680.4|2674.4|2673.9|2667.9|25
1611308400000|2021-01-22 09:40:00|2677.4|2671.4|2675.4|2669.4|2677.4|2671.4|2673.4|2667.4|13
1611308700000|2021-01-22 09:45:00|2675.1|2669.1|2676.6|2670.6|2678.5|2672.5|2670.9|2664.9|59
1611309000000|2021-01-22 09:50:00|2677.3|2671.3|2676.8|2670.8|2680.1|2674.1|2676.5|2670.5|25
1611309300000|2021-01-22 09:55:00|2676.5|2670.5|2677.6|2671.6|2678.3|2672.3|2675.3|2669.3|11
1611309600000|2021-01-22 10:00:00|2677.5|2671.5|2675.5|2669.5|2677.5|2671.5|2674|2668|20
1611309900000|2021-01-22 10:05:00|2675.3|2669.3|2674.5|2668.5|2675.8|2669.8|2674.5|2668.5|3
1611310200000|2021-01-22 10:10:00|2674.8|2668.8|2676.6|2670.6|2676.6|2670.6|2674.8|2668.8|6
1611310500000|2021-01-22 10:15:00|2676.5|2670.5|2670.6|2664.6|2676.5|2670.5|2669.4|2663.4|20
1611310800000|2021-01-22 10:20:00|2670.9|2664.9|2674.6|2668.6|2674.6|2668.6|2670.9|2664.9|33
1611311100000|2021-01-22 10:25:00|2674.9|2668.9|2677.4|2671.4|2677.4|2671.4|2673.6|2667.6|22
1611311400000|2021-01-22 10:30:00|2677.6|2671.6|2677.9|2671.9|2678.4|2672.4|2675.9|2669.9|33
1611311700000|2021-01-22 10:35:00|2678.6|2672.6|2677.6|2671.6|2679.4|2673.4|2677.1|2671.1|19
1611312000000|2021-01-22 10:40:00|2677.4|2671.4|2677.6|2671.6|2679.4|2673.4|2676.9|2670.9|24
1611312300000|2021-01-22 10:45:00|2677.9|2671.9|2679.1|2673.1|2679.4|2673.4|2677.9|2671.9|14
1611312600000|2021-01-22 10:50:00|2679.4|2673.4|2680.4|2674.4|2683.9|2677.9|2679.1|2673.1|33
1611312900000|2021-01-22 10:55:00|2680.6|2674.6|2680.6|2674.6|2681.6|2675.6|2680.1|2674.1|12
1611313200000|2021-01-22 11:00:00|2680.9|2674.9|2682.9|2676.9|2685.1|2679.1|2680.9|2674.9|19
1611313500000|2021-01-22 11:05:00|2683.1|2677.1|2679.6|2673.6|2683.9|2677.9|2679.6|2673.6|23
1611313800000|2021-01-22 11:10:00|2679.9|2673.9|2678.6|2672.6|2679.9|2673.9|2676.1|2670.1|25
1611314100000|2021-01-22 11:15:00|2679.1|2673.1|2680.4|2674.4|2681.6|2675.6|2674.9|2668.9|55
1611314400000|2021-01-22 11:20:00|2680.6|2674.6|2677.6|2671.6|2683.9|2677.9|2675.6|2669.6|45
1611314700000|2021-01-22 11:25:00|2676.6|2670.6|2679.1|2673.1|2679.1|2673.1|2675.9|2669.9|24
1611315000000|2021-01-22 11:30:00|2678.9|2672.9|2675.4|2669.4|2678.9|2672.9|2674.4|2668.4|50
1611315300000|2021-01-22 11:35:00|2675.9|2669.9|2675.6|2669.6|2676.9|2670.9|2675.6|2669.6|20
1611315600000|2021-01-22 11:40:00|2676.1|2670.1|2677.9|2671.9|2677.9|2671.9|2675.9|2669.9|20
1611315900000|2021-01-22 11:45:00|2678.4|2672.4|2680.6|2674.6|2680.6|2674.6|2677.4|2671.4|25
1611316200000|2021-01-22 11:50:00|2680.9|2674.9|2679.1|2673.1|2681.4|2675.4|2678.6|2672.6|39
1611316500000|2021-01-22 11:55:00|2678.9|2672.9|2678.9|2672.9|2679.6|2673.6|2678.1|2672.1|37
1611316800000|2021-01-22 12:00:00|2679.4|2673.4|2677.4|2671.4|2679.6|2673.6|2677.1|2671.1|28
1611317100000|2021-01-22 12:05:00|2677.1|2671.1|2676.1|2670.1|2677.1|2671.1|2674.9|2668.9|34
1611317400000|2021-01-22 12:10:00|2676.4|2670.4|2676.9|2670.9|2679.9|2673.9|2676.1|2670.1|53
1611317700000|2021-01-22 12:15:00|2677.1|2671.1|2679.9|2673.9|2681.4|2675.4|2677.1|2671.1|49
1611318000000|2021-01-22 12:20:00|2680.1|2674.1|2679.6|2673.6|2681.1|2675.1|2678.9|2672.9|27
1611318300000|2021-01-22 12:25:00|2679.9|2673.9|2677.9|2671.9|2681.1|2675.1|2676.9|2670.9|38
1611318600000|2021-01-22 12:30:00|2678.1|2672.1|2678.6|2672.6|2681.4|2675.4|2678.1|2672.1|56
1611318900000|2021-01-22 12:35:00|2678.9|2672.9|2674.6|2668.6|2678.9|2672.9|2674.6|2668.6|51
1611319200000|2021-01-22 12:40:00|2674.9|2668.9|2676.4|2670.4|2676.4|2670.4|2674.6|2668.6|32
1611319500000|2021-01-22 12:45:00|2675.6|2669.6|2677.9|2671.9|2677.9|2671.9|2674.9|2668.9|33
1611319800000|2021-01-22 12:50:00|2677.6|2671.6|2675.6|2669.6|2677.6|2671.6|2673.9|2667.9|96
1611320100000|2021-01-22 12:55:00|2675.4|2669.4|2675.1|2669.1|2677.4|2671.4|2674.4|2668.4|65
1611320400000|2021-01-22 13:00:00|2674.6|2668.6|2678.6|2672.6|2680.9|2674.9|2671.9|2665.9|212
1611320700000|2021-01-22 13:05:00|2678.9|2672.9|2677.9|2671.9|2681.9|2675.9|2676.4|2670.4|140
1611321000000|2021-01-22 13:10:00|2677.6|2671.6|2675.6|2669.6|2677.9|2671.9|2672.6|2666.6|132
1611321300000|2021-01-22 13:15:00|2675.1|2669.1|2669.1|2663.1|2675.9|2669.9|2669.1|2663.1|132
1611321600000|2021-01-22 13:20:00|2669.6|2663.6|2674.6|2668.6|2676.6|2670.6|2668.4|2662.4|111
1611321900000|2021-01-22 13:25:00|2674.4|2668.4|2678.6|2672.6|2679.1|2673.1|2672.4|2666.4|77
1611322200000|2021-01-22 13:30:00|2678.4|2672.4|2680.1|2674.1|2680.4|2674.4|2675.9|2669.9|94
1611322500000|2021-01-22 13:35:00|2679.9|2673.9|2681.9|2675.9|2682.4|2676.4|2679.1|2673.1|58
1611322800000|2021-01-22 13:40:00|2681.6|2675.6|2690.4|2684.4|2691.6|2685.6|2681.4|2675.4|131
1611323100000|2021-01-22 13:45:00|2690.6|2684.6|2690.1|2684.1|2691.4|2685.4|2687.4|2681.4|69
1611323400000|2021-01-22 13:50:00|2690.6|2684.6|2689.9|2683.9|2691.6|2685.6|2689.6|2683.6|75
1611323700000|2021-01-22 13:55:00|2690.1|2684.1|2687.6|2681.6|2690.4|2684.4|2687.6|2681.6|54
1611324000000|2021-01-22 14:00:00|2688.9|2682.9|2691.1|2685.1|2691.9|2685.9|2688.4|2682.4|70
1611324300000|2021-01-22 14:05:00|2690.6|2684.6|2689.6|2683.6|2691.4|2685.4|2688.4|2682.4|38
1611324600000|2021-01-22 14:10:00|2689.4|2683.4|2691.1|2685.1|2691.6|2685.6|2689.4|2683.4|26
1611324900000|2021-01-22 14:15:00|2691.4|2685.4|2697.1|2691.1|2697.4|2691.4|2691.4|2685.4|91
1611325200000|2021-01-22 14:20:00|2696.6|2690.6|2694.1|2688.1|2697.6|2691.6|2693.9|2687.9|51
1611325500000|2021-01-22 14:25:00|2694.4|2688.4|2695.9|2689.9|2697.1|2691.1|2693.9|2687.9|71
1611325800000|2021-01-22 14:30:00|2695.4|2689.4|2695.6|2689.6|2698.6|2692.6|2694.4|2688.4|75
1611326100000|2021-01-22 14:35:00|2696.1|2690.1|2699.6|2693.6|2699.6|2693.6|2694.4|2688.4|96
1611326400000|2021-01-22 14:40:00|2699.9|2693.9|2705.1|2699.1|2707.4|2701.4|2699.1|2693.1|138
1611326700000|2021-01-22 14:45:00|2705.4|2699.4|2705.9|2699.9|2708.4|2702.4|2703.9|2697.9|90
1611327000000|2021-01-22 14:50:00|2706.1|2700.1|2703.4|2697.4|2706.1|2700.1|2702.6|2696.6|71
1611327300000|2021-01-22 14:55:00|2703.6|2697.6|2709.1|2703.1|2709.6|2703.6|2700.4|2694.4|69
1611327600000|2021-01-22 15:00:00|2709.6|2703.6|2708.1|2702.1|2711.6|2705.6|2706.1|2700.1|93
1611327900000|2021-01-22 15:05:00|2708.4|2702.4|2709.1|2703.1|2709.9|2703.9|2707.4|2701.4|58
1611328200000|2021-01-22 15:10:00|2709.4|2703.4|2711.4|2705.4|2711.6|2705.6|2709.1|2703.1|59
1611328500000|2021-01-22 15:15:00|2712.4|2706.4|2714.1|2708.1|2716.1|2710.1|2711.9|2705.9|101
1611328800000|2021-01-22 15:20:00|2714.4|2708.4|2716.4|2710.4|2719.4|2713.4|2714.1|2708.1|87
1611329100000|2021-01-22 15:25:00|2717.4|2711.4|2717.6|2711.6|2718.4|2712.4|2714.4|2708.4|55
1611329400000|2021-01-22 15:30:00|2718.1|2712.1|2714.6|2708.6|2718.6|2712.6|2714.6|2708.6|48
1611329700000|2021-01-22 15:35:00|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2712.6|2706.6|59
1611330000000|2021-01-22 15:40:00|2715.4|2709.4|2715.9|2709.9|2717.4|2711.4|2714.9|2708.9|80
1611330300000|2021-01-22 15:45:00|2716.1|2710.1|2717.1|2711.1|2718.1|2712.1|2714.1|2708.1|141
1611330600000|2021-01-22 15:50:00|2717.6|2711.6|2711.6|2705.6|2718.4|2712.4|2711.6|2705.6|68
1611330900000|2021-01-22 15:55:00|2711.9|2705.9|2715.4|2709.4|2722.6|2716.6|2711.9|2705.9|174
1611331200000|2021-01-22 16:00:00|2715.9|2709.9|2718.4|2712.4|2720.1|2714.1|2714.4|2708.4|55
1611331500000|2021-01-22 16:05:00|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2716.6|2710.6|33
1611331800000|2021-01-22 16:10:00|2718.4|2712.4|2717.1|2711.1|2720.4|2714.4|2717.1|2711.1|37
1611332100000|2021-01-22 16:15:00|2716.6|2710.6|2714.1|2708.1|2717.6|2711.6|2713.9|2707.9|36
1611332400000|2021-01-22 16:20:00|2714.4|2708.4|2709.6|2703.6|2714.6|2708.6|2709.4|2703.4|51
1611332700000|2021-01-22 16:25:00|2709.9|2703.9|2709.4|2703.4|2710.6|2704.6|2708.4|2702.4|52
1611333000000|2021-01-22 16:30:00|2709.6|2703.6|2711.9|2705.9|2712.1|2706.1|2708.1|2702.1|47
1611333300000|2021-01-22 16:35:00|2712.4|2706.4|2716.1|2710.1|2716.9|2710.9|2711.1|2705.1|48
1611333600000|2021-01-22 16:40:00|2715.4|2709.4|2715.6|2709.6|2717.4|2711.4|2715.1|2709.1|29
1611333900000|2021-01-22 16:45:00|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2712.9|2706.9|34
1611334200000|2021-01-22 16:50:00|2715.1|2709.1|2714.4|2708.4|2717.1|2711.1|2714.1|2708.1|44
1611334500000|2021-01-22 16:55:00|2714.1|2708.1|2715.9|2709.9|2717.6|2711.6|2714.1|2708.1|53
1611334800000|2021-01-22 17:00:00|2716.1|2710.1|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|6
1611335100000|2021-01-22 17:05:00|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1611335400000|2021-01-22 17:10:00|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1611335700000|2021-01-22 17:15:00|2716.4|2710.4|2715.6|2709.6|2716.9|2710.9|2714.9|2708.9|13
1611336000000|2021-01-22 17:20:00|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1611336300000|2021-01-22 17:25:00|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|7
1611336600000|2021-01-22 17:30:00|2715.1|2709.1|2712.6|2706.6|2715.1|2709.1|2712.6|2706.6|4
1611336900000|2021-01-22 17:35:00|2712.4|2706.4|2712.1|2706.1|2714.4|2708.4|2712.1|2706.1|11
1611337200000|2021-01-22 17:40:00|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|3
1611337500000|2021-01-22 17:45:00|2713.1|2707.1|2712.4|2706.4|2713.1|2707.1|2711.4|2705.4|4
1611337800000|2021-01-22 17:50:00|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|5
1611338100000|2021-01-22 17:55:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1611536400000|2021-01-25 01:00:00|2715.5|2704.3|2708.4|2702.4|2715.5|2706.6|2707.6|2701.6|41
1611536700000|2021-01-25 01:05:00|2708.6|2702.6|2708.1|2702.1|2712.6|2706.6|2707.3|2701.3|123
1611537000000|2021-01-25 01:10:00|2708.6|2702.6|2716.6|2710.6|2718.4|2712.4|2708.1|2702.1|272
1611537300000|2021-01-25 01:15:00|2717.4|2711.4|2718.1|2712.1|2719.6|2713.6|2714.9|2708.9|169
1611537600000|2021-01-25 01:20:00|2719.4|2713.4|2717.6|2711.6|2719.4|2713.4|2714.9|2708.9|112
1611537900000|2021-01-25 01:25:00|2717.1|2711.1|2713.9|2707.9|2717.1|2711.1|2712.9|2706.9|58
1611538200000|2021-01-25 01:30:00|2714.1|2708.1|2711.4|2705.4|2715.9|2709.9|2711.1|2705.1|63
1611538500000|2021-01-25 01:35:00|2711.6|2705.6|2711.9|2705.9|2714.6|2708.6|2711.4|2705.4|98
1611538800000|2021-01-25 01:40:00|2711.4|2705.4|2713.9|2707.9|2714.9|2708.9|2711.1|2705.1|75
1611539100000|2021-01-25 01:45:00|2713.4|2707.4|2712.4|2706.4|2714.9|2708.9|2712.4|2706.4|81
1611539400000|2021-01-25 01:50:00|2712.6|2706.6|2713.4|2707.4|2714.1|2708.1|2712.4|2706.4|40
1611539700000|2021-01-25 01:55:00|2713.1|2707.1|2714.4|2708.4|2714.4|2708.4|2713.1|2707.1|22
1611540000000|2021-01-25 02:00:00|2714.6|2708.6|2716.4|2710.4|2717.6|2711.6|2714.4|2708.4|30
1611540300000|2021-01-25 02:05:00|2716.6|2710.6|2717.6|2711.6|2717.6|2711.6|2716.4|2710.4|24
1611540600000|2021-01-25 02:10:00|2717.4|2711.4|2709.9|2703.9|2717.4|2711.4|2709.8|2703.8|65
1611540900000|2021-01-25 02:15:00|2710.1|2704.1|2711.9|2705.9|2712.1|2706.1|2710.1|2704.1|15
1611541200000|2021-01-25 02:20:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1611541800000|2021-01-25 02:30:00|2712.6|2706.6|2715.6|2709.6|2716.1|2710.1|2712.4|2706.4|26
1611542100000|2021-01-25 02:35:00|2715.9|2709.9|2715.6|2709.6|2716.4|2710.4|2715.1|2709.1|11
1611542400000|2021-01-25 02:40:00|2715.9|2709.9|2718.9|2712.9|2719.1|2713.1|2715.9|2709.9|14
1611542700000|2021-01-25 02:45:00|2719.1|2713.1|2720.6|2714.6|2720.6|2714.6|2718.6|2712.6|15
1611543000000|2021-01-25 02:50:00|2721.6|2715.6|2722.9|2716.9|2724.1|2718.1|2720.4|2714.4|47
1611543300000|2021-01-25 02:55:00|2722.6|2716.6|2722.4|2716.4|2722.9|2716.9|2720.4|2714.4|36
1611543600000|2021-01-25 03:00:00|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2720.6|2714.6|32
1611543900000|2021-01-25 03:05:00|2722.6|2716.6|2721.4|2715.4|2722.6|2716.6|2721.1|2715.1|23
1611544200000|2021-01-25 03:10:00|2721.6|2715.6|2721.9|2715.9|2722.4|2716.4|2721.6|2715.6|24
1611544500000|2021-01-25 03:15:00|2721.6|2715.6|2720.4|2714.4|2721.6|2715.6|2720.1|2714.1|23
1611544800000|2021-01-25 03:20:00|2720.1|2714.1|2720.4|2714.4|2720.9|2714.9|2718.9|2712.9|42
1611545100000|2021-01-25 03:25:00|2720.6|2714.6|2720.4|2714.4|2721.6|2715.6|2720.4|2714.4|12
1611545400000|2021-01-25 03:30:00|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|9
1611545700000|2021-01-25 03:35:00|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|8
1611546000000|2021-01-25 03:40:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1611546300000|2021-01-25 03:45:00|2720.4|2714.4|2720.9|2714.9|2720.9|2714.9|2719.4|2713.4|9
1611546600000|2021-01-25 03:50:00|2720.6|2714.6|2720.6|2714.6|2720.9|2714.9|2720.4|2714.4|9
1611547200000|2021-01-25 04:00:00|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1611547500000|2021-01-25 04:05:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1611547800000|2021-01-25 04:10:00|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|6
1611548400000|2021-01-25 04:20:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1611549600000|2021-01-25 04:40:00|2721.1|2715.1|2722.4|2716.4|2722.4|2716.4|2721.1|2715.1|5
1611550500000|2021-01-25 04:55:00|2723.4|2717.4|2722.4|2716.4|2723.4|2717.4|2722.4|2716.4|2
1611551100000|2021-01-25 05:05:00|2722.9|2716.9|2723.6|2717.6|2723.9|2717.9|2722.9|2716.9|5
1611551700000|2021-01-25 05:15:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1611552000000|2021-01-25 05:20:00|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1611552300000|2021-01-25 05:25:00|2724.1|2718.1|2723.9|2717.9|2724.4|2718.4|2723.9|2717.9|4
1611552600000|2021-01-25 05:30:00|2724.1|2718.1|2723.4|2717.4|2729.4|2723.4|2721.9|2715.9|134
1611552900000|2021-01-25 05:35:00|2723.1|2717.1|2721.4|2715.4|2723.1|2717.1|2720.6|2714.6|43
1611553200000|2021-01-25 05:40:00|2720.9|2714.9|2722.1|2716.1|2722.6|2716.6|2720.6|2714.6|69
1611553500000|2021-01-25 05:45:00|2721.9|2715.9|2722.6|2716.6|2722.6|2716.6|2720.4|2714.4|70
1611553800000|2021-01-25 05:50:00|2723.4|2717.4|2722.1|2716.1|2724.1|2718.1|2721.9|2715.9|30
1611554100000|2021-01-25 05:55:00|2722.6|2716.6|2724.9|2718.9|2724.9|2718.9|2722.6|2716.6|14
1611554400000|2021-01-25 06:00:00|2725.1|2719.1|2729.6|2723.6|2729.6|2723.6|2725.1|2719.1|24
1611554700000|2021-01-25 06:05:00|2729.4|2723.4|2733.4|2727.4|2734.9|2728.9|2729.1|2723.1|26
1611555000000|2021-01-25 06:10:00|2733.1|2727.1|2734.1|2728.1|2734.1|2728.1|2729.9|2723.9|29
1611555300000|2021-01-25 06:15:00|2733.9|2727.9|2730.6|2724.6|2733.9|2727.9|2729.6|2723.6|35
1611555600000|2021-01-25 06:20:00|2730.9|2724.9|2729.1|2723.1|2731.4|2725.4|2728.6|2722.6|46
1611555900000|2021-01-25 06:25:00|2728.9|2722.9|2728.4|2722.4|2729.4|2723.4|2727.1|2721.1|33
1611556200000|2021-01-25 06:30:00|2728.6|2722.6|2731.6|2725.6|2732.4|2726.4|2728.4|2722.4|62
1611556500000|2021-01-25 06:35:00|2731.4|2725.4|2734.6|2728.6|2735.4|2729.4|2731.4|2725.4|55
1611556800000|2021-01-25 06:40:00|2734.9|2728.9|2736.1|2730.1|2736.1|2730.1|2733.1|2727.1|26
1611557100000|2021-01-25 06:45:00|2736.4|2730.4|2733.6|2727.6|2736.4|2730.4|2732.9|2726.9|42
1611557400000|2021-01-25 06:50:00|2733.4|2727.4|2732.4|2726.4|2734.1|2728.1|2730.6|2724.6|41
1611557700000|2021-01-25 06:55:00|2732.1|2726.1|2728.9|2722.9|2732.1|2726.1|2728.9|2722.9|34
1611558000000|2021-01-25 07:00:00|2729.1|2723.1|2727.4|2721.4|2729.1|2723.1|2727.4|2721.4|7
1611558300000|2021-01-25 07:05:00|2727.6|2721.6|2728.6|2722.6|2728.6|2722.6|2727.6|2721.6|7
1611558600000|2021-01-25 07:10:00|2728.9|2722.9|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|2
1611558900000|2021-01-25 07:15:00|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1611559200000|2021-01-25 07:20:00|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1611559500000|2021-01-25 07:25:00|2730.1|2724.1|2728.6|2722.6|2730.1|2724.1|2728.4|2722.4|7
1611559800000|2021-01-25 07:30:00|2728.4|2722.4|2726.1|2720.1|2728.4|2722.4|2726.1|2720.1|5
1611560400000|2021-01-25 07:40:00|2725.9|2719.9|2727.1|2721.1|2727.1|2721.1|2724.9|2718.9|7
1611561000000|2021-01-25 07:50:00|2726.9|2720.9|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|3
1611561300000|2021-01-25 07:55:00|2727.1|2721.1|2726.6|2720.6|2727.1|2721.1|2726.4|2720.4|6
1611561600000|2021-01-25 08:00:00|2726.9|2720.9|2730.4|2724.4|2732.6|2726.6|2726.9|2720.9|38
1611561900000|2021-01-25 08:05:00|2730.6|2724.6|2732.1|2726.1|2733.1|2727.1|2730.6|2724.6|16
1611562200000|2021-01-25 08:10:00|2731.6|2725.6|2731.4|2725.4|2732.4|2726.4|2731.1|2725.1|6
1611562500000|2021-01-25 08:15:00|2731.1|2725.1|2731.1|2725.1|2732.6|2726.6|2731.1|2725.1|12
1611562800000|2021-01-25 08:20:00|2730.9|2724.9|2735.9|2729.9|2736.4|2730.4|2730.6|2724.6|32
1611563100000|2021-01-25 08:25:00|2736.1|2730.1|2736.1|2730.1|2736.6|2730.6|2733.6|2727.6|50
1611563400000|2021-01-25 08:30:00|2736.4|2730.4|2734.4|2728.4|2736.6|2730.6|2734.4|2728.4|9
1611563700000|2021-01-25 08:35:00|2734.1|2728.1|2733.6|2727.6|2735.9|2729.9|2733.1|2727.1|15
1611564000000|2021-01-25 08:40:00|2733.1|2727.1|2733.6|2727.6|2733.9|2727.9|2733.1|2727.1|5
1611564300000|2021-01-25 08:45:00|2733.1|2727.1|2733.1|2727.1|2733.6|2727.6|2732.6|2726.6|10
1611564600000|2021-01-25 08:50:00|2733.4|2727.4|2732.1|2726.1|2733.6|2727.6|2732.1|2726.1|6
1611564900000|2021-01-25 08:55:00|2732.4|2726.4|2729.6|2723.6|2733.1|2727.1|2727.5|2721.5|25
1611565200000|2021-01-25 09:00:00|2729.9|2723.9|2730.1|2724.1|2732.1|2726.1|2729.6|2723.6|17
1611565500000|2021-01-25 09:05:00|2729.6|2723.6|2729.9|2723.9|2731.4|2725.4|2729.6|2723.6|20
1611565800000|2021-01-25 09:10:00|2729.6|2723.6|2731.1|2725.1|2731.1|2725.1|2728.4|2722.4|13
1611566100000|2021-01-25 09:15:00|2730.9|2724.9|2726.6|2720.6|2730.9|2724.9|2726.6|2720.6|13
1611566400000|2021-01-25 09:20:00|2726.9|2720.9|2726.1|2720.1|2726.9|2720.9|2725.4|2719.4|21
1611566700000|2021-01-25 09:25:00|2725.4|2719.4|2721.6|2715.6|2727.1|2721.1|2721.6|2715.6|29
1611567000000|2021-01-25 09:30:00|2721.1|2715.1|2726.1|2720.1|2726.1|2720.1|2719.6|2713.6|28
1611567300000|2021-01-25 09:35:00|2725.9|2719.9|2723.4|2717.4|2726.1|2720.1|2723.4|2717.4|15
1611567600000|2021-01-25 09:40:00|2723.6|2717.6|2723.6|2717.6|2723.9|2717.9|2723.4|2717.4|5
1611567900000|2021-01-25 09:45:00|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2722.6|2716.6|5
1611568200000|2021-01-25 09:50:00|2723.9|2717.9|2725.4|2719.4|2725.9|2719.9|2723.9|2717.9|21
1611568500000|2021-01-25 09:55:00|2725.6|2719.6|2725.6|2719.6|2725.9|2719.9|2724.6|2718.6|10
1611568800000|2021-01-25 10:00:00|2725.9|2719.9|2726.4|2720.4|2727.1|2721.1|2725.6|2719.6|13
1611569100000|2021-01-25 10:05:00|2726.6|2720.6|2726.1|2720.1|2726.6|2720.6|2725.4|2719.4|6
1611569400000|2021-01-25 10:10:00|2725.4|2719.4|2720.9|2714.9|2725.4|2719.4|2720.1|2714.1|24
1611569700000|2021-01-25 10:15:00|2720.4|2714.4|2721.1|2715.1|2721.9|2715.9|2720.4|2714.4|12
1611570000000|2021-01-25 10:20:00|2721.4|2715.4|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|3
1611570300000|2021-01-25 10:25:00|2721.6|2715.6|2721.6|2715.6|2722.4|2716.4|2721.1|2715.1|13
1611570600000|2021-01-25 10:30:00|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|3
1611570900000|2021-01-25 10:35:00|2722.1|2716.1|2722.1|2716.1|2722.6|2716.6|2721.9|2715.9|5
1611571200000|2021-01-25 10:40:00|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2721.6|2715.6|4
1611571500000|2021-01-25 10:45:00|2722.4|2716.4|2720.9|2714.9|2722.4|2716.4|2720.9|2714.9|11
1611571800000|2021-01-25 10:50:00|2721.1|2715.1|2722.6|2716.6|2722.6|2716.6|2721.1|2715.1|9
1611572100000|2021-01-25 10:55:00|2722.9|2716.9|2721.1|2715.1|2722.9|2716.9|2720.9|2714.9|10
1611572400000|2021-01-25 11:00:00|2720.9|2714.9|2722.4|2716.4|2722.6|2716.6|2720.9|2714.9|9
1611572700000|2021-01-25 11:05:00|2722.1|2716.1|2723.9|2717.9|2724.9|2718.9|2721.6|2715.6|18
1611573000000|2021-01-25 11:10:00|2724.1|2718.1|2726.6|2720.6|2726.6|2720.6|2723.9|2717.9|12
1611573300000|2021-01-25 11:15:00|2726.9|2720.9|2726.9|2720.9|2727.6|2721.6|2725.9|2719.9|18
1611573600000|2021-01-25 11:20:00|2726.6|2720.6|2723.6|2717.6|2726.6|2720.6|2723.4|2717.4|16
1611573900000|2021-01-25 11:25:00|2723.1|2717.1|2723.9|2717.9|2723.9|2717.9|2723.1|2717.1|12
1611574200000|2021-01-25 11:30:00|2723.6|2717.6|2722.4|2716.4|2723.6|2717.6|2722.4|2716.4|6
1611574500000|2021-01-25 11:35:00|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|6
1611574800000|2021-01-25 11:40:00|2722.4|2716.4|2723.4|2717.4|2724.1|2718.1|2721.6|2715.6|14
1611575100000|2021-01-25 11:45:00|2723.1|2717.1|2722.4|2716.4|2723.4|2717.4|2721.6|2715.6|23
1611575400000|2021-01-25 11:50:00|2722.1|2716.1|2722.1|2716.1|2722.9|2716.9|2721.6|2715.6|15
1611575700000|2021-01-25 11:55:00|2721.9|2715.9|2721.4|2715.4|2722.6|2716.6|2721.4|2715.4|9
1611576000000|2021-01-25 12:00:00|2721.9|2715.9|2719.6|2713.6|2721.9|2715.9|2719.6|2713.6|18
1611576300000|2021-01-25 12:05:00|2719.4|2713.4|2720.1|2714.1|2720.6|2714.6|2719.4|2713.4|10
1611576600000|2021-01-25 12:10:00|2720.4|2714.4|2722.6|2716.6|2722.6|2716.6|2720.4|2714.4|15
1611576900000|2021-01-25 12:15:00|2722.4|2716.4|2723.9|2717.9|2723.9|2717.9|2721.9|2715.9|10
1611577200000|2021-01-25 12:20:00|2724.1|2718.1|2724.9|2718.9|2724.9|2718.9|2724.1|2718.1|4
1611577500000|2021-01-25 12:25:00|2725.4|2719.4|2726.6|2720.6|2727.1|2721.1|2725.4|2719.4|10
1611577800000|2021-01-25 12:30:00|2726.4|2720.4|2725.1|2719.1|2727.1|2721.1|2724.6|2718.6|19
1611578100000|2021-01-25 12:35:00|2724.9|2718.9|2721.9|2715.9|2724.9|2718.9|2719.9|2713.9|21
1611578400000|2021-01-25 12:40:00|2721.6|2715.6|2722.9|2716.9|2723.4|2717.4|2721.4|2715.4|35
1611578700000|2021-01-25 12:45:00|2723.1|2717.1|2724.6|2718.6|2724.6|2718.6|2720.1|2714.1|44
1611579000000|2021-01-25 12:50:00|2723.9|2717.9|2716.1|2710.1|2723.9|2717.9|2714.9|2708.9|70
1611579300000|2021-01-25 12:55:00|2716.4|2710.4|2713.6|2707.6|2716.6|2710.6|2713.6|2707.6|56
1611579600000|2021-01-25 13:00:00|2713.9|2707.9|2715.9|2709.9|2719.1|2713.1|2713.6|2707.6|84
1611579900000|2021-01-25 13:05:00|2715.6|2709.6|2715.6|2709.6|2716.1|2710.1|2713.9|2707.9|75
1611580200000|2021-01-25 13:10:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2713.1|2707.1|70
1611580500000|2021-01-25 13:15:00|2716.1|2710.1|2712.4|2706.4|2716.9|2710.9|2711.6|2705.6|56
1611580800000|2021-01-25 13:20:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2710.1|2704.1|21
1611581100000|2021-01-25 13:25:00|2711.6|2705.6|2710.1|2704.1|2714.1|2708.1|2710.1|2704.1|21
1611581400000|2021-01-25 13:30:00|2709.9|2703.9|2710.4|2704.4|2711.1|2705.1|2708.9|2702.9|81
1611581700000|2021-01-25 13:35:00|2710.1|2704.1|2711.1|2705.1|2712.1|2706.1|2708.6|2702.6|56
1611582000000|2021-01-25 13:40:00|2710.9|2704.9|2711.4|2705.4|2711.9|2705.9|2709.6|2703.6|47
1611582300000|2021-01-25 13:45:00|2711.6|2705.6|2712.4|2706.4|2713.9|2707.9|2710.9|2704.9|51
1611582600000|2021-01-25 13:50:00|2712.1|2706.1|2712.6|2706.6|2713.6|2707.6|2711.4|2705.4|25
1611582900000|2021-01-25 13:55:00|2712.9|2706.9|2715.9|2709.9|2715.9|2709.9|2712.9|2706.9|17
1611583200000|2021-01-25 14:00:00|2716.1|2710.1|2716.4|2710.4|2717.6|2711.6|2715.4|2709.4|36
1611583500000|2021-01-25 14:05:00|2716.6|2710.6|2714.4|2708.4|2716.9|2710.9|2714.1|2708.1|30
1611583800000|2021-01-25 14:10:00|2714.6|2708.6|2712.1|2706.1|2715.4|2709.4|2711.6|2705.6|73
1611584100000|2021-01-25 14:15:00|2712.4|2706.4|2712.1|2706.1|2713.6|2707.6|2711.9|2705.9|46
1611584400000|2021-01-25 14:20:00|2711.9|2705.9|2711.6|2705.6|2713.1|2707.1|2710.9|2704.9|25
1611584700000|2021-01-25 14:25:00|2711.9|2705.9|2711.6|2705.6|2712.6|2706.6|2711.1|2705.1|24
1611585000000|2021-01-25 14:30:00|2712.1|2706.1|2712.1|2706.1|2714.9|2708.9|2709.6|2703.6|71
1611585300000|2021-01-25 14:35:00|2711.9|2705.9|2710.4|2704.4|2712.4|2706.4|2709.6|2703.6|53
1611585600000|2021-01-25 14:40:00|2710.1|2704.1|2711.1|2705.1|2713.4|2707.4|2709.6|2703.6|36
1611585900000|2021-01-25 14:45:00|2711.4|2705.4|2707.9|2701.9|2711.4|2705.4|2707.1|2701.1|47
1611586200000|2021-01-25 14:50:00|2707.1|2701.1|2704.1|2698.1|2707.6|2701.6|2703.4|2697.4|60
1611586500000|2021-01-25 14:55:00|2704.4|2698.4|2707.6|2701.6|2708.4|2702.4|2704.4|2698.4|43
1611586800000|2021-01-25 15:00:00|2707.4|2701.4|2708.6|2702.6|2709.1|2703.1|2704.4|2698.4|65
1611587100000|2021-01-25 15:05:00|2708.9|2702.9|2709.4|2703.4|2711.6|2705.6|2708.9|2702.9|53
1611587400000|2021-01-25 15:10:00|2709.1|2703.1|2709.9|2703.9|2710.4|2704.4|2707.9|2701.9|41
1611587700000|2021-01-25 15:15:00|2710.4|2704.4|2710.4|2704.4|2712.4|2706.4|2709.4|2703.4|45
1611588000000|2021-01-25 15:20:00|2710.6|2704.6|2719.1|2713.1|2719.4|2713.4|2710.6|2704.6|57
1611588300000|2021-01-25 15:25:00|2718.9|2712.9|2718.1|2712.1|2720.1|2714.1|2715.9|2709.9|93
1611588600000|2021-01-25 15:30:00|2717.9|2711.9|2714.6|2708.6|2718.1|2712.1|2714.1|2708.1|59
1611588900000|2021-01-25 15:35:00|2714.4|2708.4|2710.1|2704.1|2714.6|2708.6|2709.6|2703.6|25
1611589200000|2021-01-25 15:40:00|2710.4|2704.4|2706.1|2700.1|2711.9|2705.9|2706.1|2700.1|46
1611589500000|2021-01-25 15:45:00|2706.4|2700.4|2706.6|2700.6|2707.6|2701.6|2705.4|2699.4|42
1611589800000|2021-01-25 15:50:00|2706.1|2700.1|2705.1|2699.1|2708.6|2702.6|2704.1|2698.1|48
1611590100000|2021-01-25 15:55:00|2705.4|2699.4|2707.6|2701.6|2710.9|2704.9|2703.4|2697.4|119
1611590400000|2021-01-25 16:00:00|2707.5|2701.5|2703.4|2697.4|2708.1|2702.1|2703.1|2697.1|37
1611590700000|2021-01-25 16:05:00|2702.6|2696.6|2699.6|2693.6|2703.1|2697.1|2699.6|2693.6|105
1611591000000|2021-01-25 16:10:00|2699.4|2693.4|2702.4|2696.4|2702.4|2696.4|2698.6|2692.6|54
1611591300000|2021-01-25 16:15:00|2702.1|2696.1|2700.9|2694.9|2702.1|2696.1|2699.9|2693.9|27
1611591600000|2021-01-25 16:20:00|2700.4|2694.4|2702.4|2696.4|2703.4|2697.4|2698.9|2692.9|33
1611591900000|2021-01-25 16:25:00|2702.1|2696.1|2700.6|2694.6|2702.6|2696.6|2699.4|2693.4|36
1611592200000|2021-01-25 16:30:00|2700.4|2694.4|2699.6|2693.6|2700.9|2694.9|2699.1|2693.1|25
1611592500000|2021-01-25 16:35:00|2699.9|2693.9|2700.6|2694.6|2701.4|2695.4|2699.6|2693.6|27
1611592800000|2021-01-25 16:40:00|2701.4|2695.4|2702.9|2696.9|2703.1|2697.1|2701.4|2695.4|8
1611593100000|2021-01-25 16:45:00|2703.1|2697.1|2703.6|2697.6|2704.1|2698.1|2703.1|2697.1|13
1611593400000|2021-01-25 16:50:00|2703.9|2697.9|2703.9|2697.9|2704.9|2698.9|2703.6|2697.6|14
1611593700000|2021-01-25 16:55:00|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2703.6|2697.6|11
1611594000000|2021-01-25 17:00:00|2704.9|2698.9|2707.4|2701.4|2707.4|2701.4|2704.9|2698.9|9
1611594300000|2021-01-25 17:05:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1611594600000|2021-01-25 17:10:00|2707.9|2701.9|2709.1|2703.1|2709.1|2703.1|2707.9|2701.9|5
1611595200000|2021-01-25 17:20:00|2709.4|2703.4|2708.4|2702.4|2710.4|2704.4|2708.4|2702.4|11
1611595500000|2021-01-25 17:25:00|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|4
1611595800000|2021-01-25 17:30:00|2707.6|2701.6|2705.6|2699.6|2707.6|2701.6|2705.4|2699.4|8
1611596100000|2021-01-25 17:35:00|2706.1|2700.1|2705.4|2699.4|2706.6|2700.6|2705.4|2699.4|8
1611597000000|2021-01-25 17:50:00|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1611597300000|2021-01-25 17:55:00|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1611622800000|2021-01-26 01:00:00|2706.6|2700.6|2703.9|2697.9|2707.1|2701.1|2703.9|2697.9|17
1611623100000|2021-01-26 01:05:00|2704.4|2698.4|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|3
1611623400000|2021-01-26 01:10:00|2704.6|2698.6|2705.9|2699.9|2706.1|2700.1|2704.6|2698.6|33
1611623700000|2021-01-26 01:15:00|2705.6|2699.6|2705.6|2699.6|2706.1|2700.1|2702.9|2696.9|65
1611624000000|2021-01-26 01:20:00|2705.4|2699.4|2703.9|2697.9|2705.4|2699.4|2703.1|2697.1|42
1611624300000|2021-01-26 01:25:00|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2702.6|2696.6|34
1611624600000|2021-01-26 01:30:00|2703.4|2697.4|2705.9|2699.9|2706.1|2700.1|2703.4|2697.4|58
1611624900000|2021-01-26 01:35:00|2705.6|2699.6|2707.6|2701.6|2709.1|2703.1|2705.6|2699.6|85
1611625200000|2021-01-26 01:40:00|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2706.4|2700.4|30
1611625500000|2021-01-26 01:45:00|2707.6|2701.6|2709.9|2703.9|2709.9|2703.9|2706.1|2700.1|54
1611625800000|2021-01-26 01:50:00|2709.6|2703.6|2713.6|2707.6|2714.4|2708.4|2708.9|2702.9|60
1611626100000|2021-01-26 01:55:00|2713.9|2707.9|2712.6|2706.6|2714.6|2708.6|2711.6|2705.6|32
1611626400000|2021-01-26 02:00:00|2712.9|2706.9|2713.9|2707.9|2714.1|2708.1|2712.9|2706.9|9
1611626700000|2021-01-26 02:05:00|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2711.9|2705.9|13
1611627000000|2021-01-26 02:10:00|2713.9|2707.9|2711.4|2705.4|2713.9|2707.9|2711.4|2705.4|10
1611627300000|2021-01-26 02:15:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|3
1611628200000|2021-01-26 02:30:00|2711.4|2705.4|2710.6|2704.6|2713.1|2707.1|2710.4|2704.4|22
1611628500000|2021-01-26 02:35:00|2710.4|2704.4|2709.9|2703.9|2711.1|2705.1|2709.6|2703.6|16
1611628800000|2021-01-26 02:40:00|2709.6|2703.6|2710.1|2704.1|2710.4|2704.4|2709.4|2703.4|8
1611629100000|2021-01-26 02:45:00|2710.4|2704.4|2711.9|2705.9|2711.9|2705.9|2710.4|2704.4|9
1611629400000|2021-01-26 02:50:00|2712.4|2706.4|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|3
1611629700000|2021-01-26 02:55:00|2712.6|2706.6|2710.6|2704.6|2712.6|2706.6|2710.1|2704.1|17
1611630000000|2021-01-26 03:00:00|2710.4|2704.4|2711.6|2705.6|2711.6|2705.6|2710.1|2704.1|11
1611630300000|2021-01-26 03:05:00|2711.4|2705.4|2713.6|2707.6|2713.6|2707.6|2711.4|2705.4|15
1611630600000|2021-01-26 03:10:00|2713.9|2707.9|2712.9|2706.9|2713.9|2707.9|2712.6|2706.6|8
1611630900000|2021-01-26 03:15:00|2712.6|2706.6|2711.1|2705.1|2712.6|2706.6|2711.1|2705.1|11
1611631200000|2021-01-26 03:20:00|2710.9|2704.9|2708.9|2702.9|2711.1|2705.1|2708.9|2702.9|16
1611631500000|2021-01-26 03:25:00|2708.4|2702.4|2709.6|2703.6|2710.6|2704.6|2707.6|2701.6|22
1611631800000|2021-01-26 03:30:00|2709.9|2703.9|2707.1|2701.1|2709.9|2703.9|2707.1|2701.1|7
1611632100000|2021-01-26 03:35:00|2707.4|2701.4|2707.9|2701.9|2708.1|2702.1|2706.9|2700.9|8
1611632400000|2021-01-26 03:40:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1611632700000|2021-01-26 03:45:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2707.1|2701.1|2
1611633000000|2021-01-26 03:50:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2707.1|2701.1|2
1611635400000|2021-01-26 04:30:00|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|2
1611635700000|2021-01-26 04:35:00|2706.6|2700.6|2704.9|2698.9|2706.9|2700.9|2704.9|2698.9|13
1611636300000|2021-01-26 04:45:00|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2702.4|2696.4|17
1611636600000|2021-01-26 04:50:00|2704.9|2698.9|2705.9|2699.9|2705.9|2699.9|2704.6|2698.6|4
1611636900000|2021-01-26 04:55:00|2705.6|2699.6|2704.9|2698.9|2705.9|2699.9|2704.9|2698.9|12
1611637200000|2021-01-26 05:00:00|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.6|2697.6|5
1611637500000|2021-01-26 05:05:00|2704.1|2698.1|2704.9|2698.9|2705.1|2699.1|2704.1|2698.1|4
1611637800000|2021-01-26 05:10:00|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|3
1611638100000|2021-01-26 05:15:00|2705.9|2699.9|2704.4|2698.4|2705.9|2699.9|2703.8|2697.8|8
1611638400000|2021-01-26 05:20:00|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1611638700000|2021-01-26 05:25:00|2704.1|2698.1|2704.6|2698.6|2704.9|2698.9|2704.1|2698.1|3
1611639000000|2021-01-26 05:30:00|2704.9|2698.9|2689.1|2683.1|2704.9|2698.9|2687.9|2681.9|128
1611639300000|2021-01-26 05:35:00|2688.9|2682.9|2694.1|2688.1|2695.4|2689.4|2687.6|2681.6|174
1611639600000|2021-01-26 05:40:00|2694.4|2688.4|2691.1|2685.1|2694.4|2688.4|2690.6|2684.6|39
1611639900000|2021-01-26 05:45:00|2690.9|2684.9|2694.4|2688.4|2694.9|2688.9|2689.4|2683.4|61
1611640200000|2021-01-26 05:50:00|2694.9|2688.9|2696.1|2690.1|2697.9|2691.9|2693.9|2687.9|99
1611640500000|2021-01-26 05:55:00|2696.4|2690.4|2697.1|2691.1|2699.1|2693.1|2695.4|2689.4|77
1611640800000|2021-01-26 06:00:00|2696.9|2690.9|2700.1|2694.1|2702.1|2696.1|2695.4|2689.4|92
1611641100000|2021-01-26 06:05:00|2700.4|2694.4|2700.4|2694.4|2702.4|2696.4|2698.6|2692.6|76
1611641400000|2021-01-26 06:10:00|2700.1|2694.1|2700.4|2694.4|2702.1|2696.1|2697.9|2691.9|66
1611641700000|2021-01-26 06:15:00|2700.9|2694.9|2701.1|2695.1|2701.6|2695.6|2697.6|2691.6|47
1611642000000|2021-01-26 06:20:00|2700.9|2694.9|2699.1|2693.1|2701.4|2695.4|2698.1|2692.1|34
1611642300000|2021-01-26 06:25:00|2698.9|2692.9|2692.4|2686.4|2699.4|2693.4|2692.4|2686.4|58
1611642600000|2021-01-26 06:30:00|2691.9|2685.9|2688.1|2682.1|2691.9|2685.9|2688.1|2682.1|79
1611642900000|2021-01-26 06:35:00|2688.9|2682.9|2689.1|2683.1|2690.1|2684.1|2688.1|2682.1|43
1611643200000|2021-01-26 06:40:00|2688.9|2682.9|2687.4|2681.4|2688.9|2682.9|2686.9|2680.9|48
1611643500000|2021-01-26 06:45:00|2687.1|2681.1|2684.1|2678.1|2687.1|2681.1|2683.6|2677.6|52
1611643800000|2021-01-26 06:50:00|2683.9|2677.9|2677.9|2671.9|2683.9|2677.9|2675.9|2669.9|122
1611644100000|2021-01-26 06:55:00|2678.1|2672.1|2675.9|2669.9|2680.9|2674.9|2675.9|2669.9|56
1611644400000|2021-01-26 07:00:00|2676.1|2670.1|2682.1|2676.1|2682.1|2676.1|2676.1|2670.1|21
1611644700000|2021-01-26 07:05:00|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1611645000000|2021-01-26 07:10:00|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1611645300000|2021-01-26 07:15:00|2681.9|2675.9|2679.4|2673.4|2681.9|2675.9|2679.4|2673.4|12
1611645600000|2021-01-26 07:20:00|2679.6|2673.6|2678.4|2672.4|2679.6|2673.6|2678.4|2672.4|6
1611645900000|2021-01-26 07:25:00|2678.6|2672.6|2676.1|2670.1|2678.6|2672.6|2675.9|2669.9|19
1611646200000|2021-01-26 07:30:00|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|8
1611646500000|2021-01-26 07:35:00|2675.9|2669.9|2674.6|2668.6|2675.9|2669.9|2674.4|2668.4|10
1611646800000|2021-01-26 07:40:00|2674.9|2668.9|2674.9|2668.9|2675.6|2669.6|2674.9|2668.9|14
1611647100000|2021-01-26 07:45:00|2675.1|2669.1|2675.9|2669.9|2676.4|2670.4|2674.9|2668.9|11
1611647400000|2021-01-26 07:50:00|2676.1|2670.1|2679.6|2673.6|2679.6|2673.6|2675.4|2669.4|20
1611647700000|2021-01-26 07:55:00|2679.9|2673.9|2683.6|2677.6|2683.6|2677.6|2679.4|2673.4|41
1611648000000|2021-01-26 08:00:00|2683.9|2677.9|2678.1|2672.1|2687.4|2681.4|2677.1|2671.1|38
1611648300000|2021-01-26 08:05:00|2677.9|2671.9|2679.6|2673.6|2679.6|2673.6|2676.1|2670.1|16
1611648600000|2021-01-26 08:10:00|2679.9|2673.9|2688.9|2682.9|2689.1|2683.1|2679.9|2673.9|51
1611648900000|2021-01-26 08:15:00|2688.6|2682.6|2695.6|2689.6|2698.1|2692.1|2688.6|2682.6|77
1611649200000|2021-01-26 08:20:00|2695.4|2689.4|2689.6|2683.6|2695.4|2689.4|2689.1|2683.1|47
1611649500000|2021-01-26 08:25:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2687.9|2681.9|23
1611649800000|2021-01-26 08:30:00|2689.1|2683.1|2689.4|2683.4|2690.1|2684.1|2688.9|2682.9|14
1611650100000|2021-01-26 08:35:00|2690.1|2684.1|2685.6|2679.6|2690.1|2684.1|2685.6|2679.6|9
1611650400000|2021-01-26 08:40:00|2685.4|2679.4|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|3
1611650700000|2021-01-26 08:45:00|2685.6|2679.6|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|8
1611651000000|2021-01-26 08:50:00|2686.1|2680.1|2685.1|2679.1|2688.1|2682.1|2685.1|2679.1|13
1611651300000|2021-01-26 08:55:00|2685.4|2679.4|2688.9|2682.9|2689.6|2683.6|2685.4|2679.4|15
1611651600000|2021-01-26 09:00:00|2688.4|2682.4|2683.9|2677.9|2688.9|2682.9|2682.4|2676.4|98
1611651900000|2021-01-26 09:05:00|2684.1|2678.1|2681.9|2675.9|2684.4|2678.4|2681.9|2675.9|15
1611652200000|2021-01-26 09:10:00|2681.6|2675.6|2680.6|2674.6|2683.4|2677.4|2678.4|2672.4|38
1611652500000|2021-01-26 09:15:00|2680.1|2674.1|2678.4|2672.4|2680.1|2674.1|2678.4|2672.4|9
1611652800000|2021-01-26 09:20:00|2678.6|2672.6|2678.9|2672.9|2679.9|2673.9|2678.6|2672.6|26
1611653100000|2021-01-26 09:25:00|2678.6|2672.6|2678.1|2672.1|2679.9|2673.9|2678.1|2672.1|18
1611653400000|2021-01-26 09:30:00|2678.4|2672.4|2674.4|2668.4|2678.4|2672.4|2673.1|2667.1|27
1611653700000|2021-01-26 09:35:00|2674.6|2668.6|2672.9|2666.9|2675.9|2669.9|2672.9|2666.9|17
1611654000000|2021-01-26 09:40:00|2673.1|2667.1|2669.6|2663.6|2673.1|2667.1|2668.4|2662.4|29
1611654300000|2021-01-26 09:45:00|2669.4|2663.4|2669.9|2663.9|2670.6|2664.6|2668.9|2662.9|25
1611654600000|2021-01-26 09:50:00|2669.6|2663.6|2670.4|2664.4|2672.4|2666.4|2669.1|2663.1|21
1611654900000|2021-01-26 09:55:00|2670.1|2664.1|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|6
1611655200000|2021-01-26 10:00:00|2669.1|2663.1|2666.6|2660.6|2669.1|2663.1|2666.6|2660.6|18
1611655500000|2021-01-26 10:05:00|2666.4|2660.4|2668.1|2662.1|2668.1|2662.1|2665.6|2659.6|19
1611655800000|2021-01-26 10:10:00|2667.9|2661.9|2670.4|2664.4|2670.4|2664.4|2667.9|2661.9|14
1611656100000|2021-01-26 10:15:00|2670.1|2664.1|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|7
1611656400000|2021-01-26 10:20:00|2669.9|2663.9|2669.1|2663.1|2671.4|2665.4|2669.1|2663.1|8
1611656700000|2021-01-26 10:25:00|2669.4|2663.4|2671.4|2665.4|2671.9|2665.9|2669.1|2663.1|24
1611657000000|2021-01-26 10:30:00|2671.1|2665.1|2671.6|2665.6|2672.1|2666.1|2670.6|2664.6|10
1611657300000|2021-01-26 10:35:00|2671.4|2665.4|2668.6|2662.6|2672.4|2666.4|2668.6|2662.6|16
1611657600000|2021-01-26 10:40:00|2668.9|2662.9|2668.6|2662.6|2670.6|2664.6|2668.6|2662.6|15
1611657900000|2021-01-26 10:45:00|2668.9|2662.9|2669.6|2663.6|2670.1|2664.1|2668.9|2662.9|8
1611658200000|2021-01-26 10:50:00|2669.4|2663.4|2668.9|2662.9|2669.6|2663.6|2668.1|2662.1|11
1611658500000|2021-01-26 10:55:00|2668.6|2662.6|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|3
1611658800000|2021-01-26 11:00:00|2668.9|2662.9|2670.6|2664.6|2670.6|2664.6|2668.6|2662.6|12
1611659100000|2021-01-26 11:05:00|2670.1|2664.1|2669.6|2663.6|2671.1|2665.1|2669.1|2663.1|20
1611659400000|2021-01-26 11:10:00|2669.4|2663.4|2671.1|2665.1|2671.6|2665.6|2668.9|2662.9|18
1611659700000|2021-01-26 11:15:00|2670.6|2664.6|2669.6|2663.6|2670.9|2664.9|2668.9|2662.9|11
1611660000000|2021-01-26 11:20:00|2670.4|2664.4|2670.9|2664.9|2671.1|2665.1|2670.4|2664.4|9
1611660300000|2021-01-26 11:25:00|2671.1|2665.1|2672.4|2666.4|2672.9|2666.9|2670.6|2664.6|13
1611660600000|2021-01-26 11:30:00|2673.6|2667.6|2673.9|2667.9|2676.1|2670.1|2673.6|2667.6|15
1611660900000|2021-01-26 11:35:00|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2672.6|2666.6|7
1611661200000|2021-01-26 11:40:00|2672.6|2666.6|2670.9|2664.9|2673.1|2667.1|2670.9|2664.9|11
1611661500000|2021-01-26 11:45:00|2670.4|2664.4|2672.6|2666.6|2672.6|2666.6|2670.1|2664.1|12
1611661800000|2021-01-26 11:50:00|2671.6|2665.6|2675.1|2669.1|2675.1|2669.1|2671.1|2665.1|104
1611662100000|2021-01-26 11:55:00|2674.9|2668.9|2671.4|2665.4|2674.9|2668.9|2670.1|2664.1|26
1611662400000|2021-01-26 12:00:00|2671.9|2665.9|2673.4|2667.4|2674.4|2668.4|2671.1|2665.1|60
1611662700000|2021-01-26 12:05:00|2672.9|2666.9|2675.9|2669.9|2677.1|2671.1|2672.9|2666.9|32
1611663000000|2021-01-26 12:10:00|2675.6|2669.6|2676.4|2670.4|2677.4|2671.4|2675.6|2669.6|11
1611663300000|2021-01-26 12:15:00|2676.6|2670.6|2674.1|2668.1|2676.6|2670.6|2674.1|2668.1|12
1611663600000|2021-01-26 12:20:00|2674.4|2668.4|2676.9|2670.9|2676.9|2670.9|2673.4|2667.4|18
1611663900000|2021-01-26 12:25:00|2676.4|2670.4|2675.1|2669.1|2676.4|2670.4|2675.1|2669.1|5
1611664200000|2021-01-26 12:30:00|2674.9|2668.9|2674.6|2668.6|2675.4|2669.4|2674.4|2668.4|21
1611664500000|2021-01-26 12:35:00|2674.9|2668.9|2676.1|2670.1|2676.1|2670.1|2674.9|2668.9|13
1611664800000|2021-01-26 12:40:00|2675.6|2669.6|2677.1|2671.1|2677.1|2671.1|2674.4|2668.4|18
1611665100000|2021-01-26 12:45:00|2676.9|2670.9|2676.9|2670.9|2678.4|2672.4|2675.4|2669.4|38
1611665400000|2021-01-26 12:50:00|2677.1|2671.1|2676.4|2670.4|2677.1|2671.1|2675.1|2669.1|52
1611665700000|2021-01-26 12:55:00|2675.6|2669.6|2676.9|2670.9|2678.9|2672.9|2675.6|2669.6|34
1611666000000|2021-01-26 13:00:00|2676.6|2670.6|2666.4|2660.4|2676.9|2670.9|2664.9|2658.9|167
1611666300000|2021-01-26 13:05:00|2666.1|2660.1|2657.1|2651.1|2666.4|2660.4|2656.9|2650.9|135
1611666600000|2021-01-26 13:10:00|2656.9|2650.9|2661.1|2655.1|2662.6|2656.6|2654.9|2648.9|142
1611666900000|2021-01-26 13:15:00|2661.4|2655.4|2657.1|2651.1|2661.4|2655.4|2655.4|2649.4|47
1611667200000|2021-01-26 13:20:00|2656.9|2650.9|2656.4|2650.4|2657.1|2651.1|2654.6|2648.6|36
1611667500000|2021-01-26 13:25:00|2656.1|2650.1|2655.6|2649.6|2657.9|2651.9|2654.4|2648.4|64
1611667800000|2021-01-26 13:30:00|2655.4|2649.4|2657.9|2651.9|2659.6|2653.6|2655.1|2649.1|40
1611668100000|2021-01-26 13:35:00|2658.1|2652.1|2660.1|2654.1|2662.4|2656.4|2658.1|2652.1|46
1611668400000|2021-01-26 13:40:00|2661.4|2655.4|2661.6|2655.6|2662.4|2656.4|2659.4|2653.4|57
1611668700000|2021-01-26 13:45:00|2661.9|2655.9|2662.6|2656.6|2662.6|2656.6|2659.4|2653.4|66
1611669000000|2021-01-26 13:50:00|2662.4|2656.4|2663.4|2657.4|2663.4|2657.4|2662.1|2656.1|36
1611669300000|2021-01-26 13:55:00|2663.6|2657.6|2666.9|2660.9|2668.9|2662.9|2663.4|2657.4|95
1611669600000|2021-01-26 14:00:00|2666.6|2660.6|2662.4|2656.4|2666.9|2660.9|2662.4|2656.4|69
1611669900000|2021-01-26 14:05:00|2662.1|2656.1|2659.1|2653.1|2662.9|2656.9|2658.4|2652.4|88
1611670200000|2021-01-26 14:10:00|2659.4|2653.4|2661.4|2655.4|2662.9|2656.9|2659.1|2653.1|102
1611670500000|2021-01-26 14:15:00|2661.6|2655.6|2667.1|2661.1|2668.9|2662.9|2661.6|2655.6|75
1611670800000|2021-01-26 14:20:00|2667.4|2661.4|2668.1|2662.1|2668.4|2662.4|2665.9|2659.9|44
1611671100000|2021-01-26 14:25:00|2667.9|2661.9|2670.1|2664.1|2670.1|2664.1|2666.9|2660.9|64
1611671400000|2021-01-26 14:30:00|2669.9|2663.9|2670.9|2664.9|2673.4|2667.4|2669.6|2663.6|97
1611671700000|2021-01-26 14:35:00|2671.1|2665.1|2671.4|2665.4|2672.4|2666.4|2668.1|2662.1|80
1611672000000|2021-01-26 14:40:00|2671.1|2665.1|2671.1|2665.1|2675.1|2669.1|2670.6|2664.6|83
1611672300000|2021-01-26 14:45:00|2671.4|2665.4|2671.1|2665.1|2672.6|2666.6|2668.6|2662.6|74
1611672600000|2021-01-26 14:50:00|2670.9|2664.9|2674.4|2668.4|2675.1|2669.1|2670.9|2664.9|70
1611672900000|2021-01-26 14:55:00|2674.6|2668.6|2676.9|2670.9|2679.6|2673.6|2674.4|2668.4|84
1611673200000|2021-01-26 15:00:00|2676.6|2670.6|2681.9|2675.9|2685.4|2679.4|2676.6|2670.6|86
1611673500000|2021-01-26 15:05:00|2682.1|2676.1|2684.6|2678.6|2685.4|2679.4|2680.9|2674.9|114
1611673800000|2021-01-26 15:10:00|2684.4|2678.4|2677.6|2671.6|2684.9|2678.9|2675.9|2669.9|88
1611674100000|2021-01-26 15:15:00|2677.1|2671.1|2678.1|2672.1|2679.6|2673.6|2676.4|2670.4|46
1611674400000|2021-01-26 15:20:00|2677.9|2671.9|2677.9|2671.9|2680.4|2674.4|2676.6|2670.6|39
1611674700000|2021-01-26 15:25:00|2677.4|2671.4|2673.9|2667.9|2677.4|2671.4|2672.9|2666.9|49
1611675000000|2021-01-26 15:30:00|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2670.1|2664.1|62
1611675300000|2021-01-26 15:35:00|2672.9|2666.9|2668.9|2662.9|2672.9|2666.9|2668.4|2662.4|53
1611675600000|2021-01-26 15:40:00|2669.4|2663.4|2668.9|2662.9|2671.6|2665.6|2667.6|2661.6|41
1611675900000|2021-01-26 15:45:00|2668.6|2662.6|2666.4|2660.4|2669.6|2663.6|2665.9|2659.9|58
1611676200000|2021-01-26 15:50:00|2666.1|2660.1|2660.6|2654.6|2666.4|2660.4|2659.9|2653.9|124
1611676500000|2021-01-26 15:55:00|2660.9|2654.9|2660.1|2654.1|2661.1|2655.1|2658.1|2652.1|154
1611676800000|2021-01-26 16:00:00|2659.9|2653.9|2658.1|2652.1|2660.6|2654.6|2656.1|2650.1|60
1611677100000|2021-01-26 16:05:00|2658.4|2652.4|2657.4|2651.4|2659.1|2653.1|2657.1|2651.1|35
1611677400000|2021-01-26 16:10:00|2657.6|2651.6|2657.4|2651.4|2659.1|2653.1|2656.6|2650.6|35
1611677700000|2021-01-26 16:15:00|2657.1|2651.1|2657.6|2651.6|2657.9|2651.9|2656.6|2650.6|32
1611678000000|2021-01-26 16:20:00|2657.9|2651.9|2656.1|2650.1|2657.9|2651.9|2655.6|2649.6|17
1611678300000|2021-01-26 16:25:00|2656.4|2650.4|2655.4|2649.4|2656.6|2650.6|2655.1|2649.1|25
1611678600000|2021-01-26 16:30:00|2655.6|2649.6|2657.6|2651.6|2658.1|2652.1|2655.6|2649.6|56
1611678900000|2021-01-26 16:35:00|2657.4|2651.4|2655.6|2649.6|2659.4|2653.4|2655.4|2649.4|39
1611679200000|2021-01-26 16:40:00|2655.4|2649.4|2656.6|2650.6|2656.9|2650.9|2655.1|2649.1|39
1611679500000|2021-01-26 16:45:00|2656.4|2650.4|2654.9|2648.9|2656.4|2650.4|2654.4|2648.4|33
1611679800000|2021-01-26 16:50:00|2654.6|2648.6|2648.6|2642.6|2654.9|2648.9|2646.4|2640.4|51
1611680100000|2021-01-26 16:55:00|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2646.4|2640.4|23
1611680400000|2021-01-26 17:00:00|2648.9|2642.9|2650.4|2644.4|2651.9|2645.9|2648.9|2642.9|21
1611680700000|2021-01-26 17:05:00|2650.1|2644.1|2649.9|2643.9|2650.4|2644.4|2649.6|2643.6|11
1611681000000|2021-01-26 17:10:00|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|11
1611681300000|2021-01-26 17:15:00|2649.1|2643.1|2652.1|2646.1|2652.9|2646.9|2649.1|2643.1|14
1611681600000|2021-01-26 17:20:00|2651.9|2645.9|2654.4|2648.4|2654.6|2648.6|2651.9|2645.9|11
1611681900000|2021-01-26 17:25:00|2654.6|2648.6|2655.9|2649.9|2656.4|2650.4|2654.6|2648.6|15
1611682200000|2021-01-26 17:30:00|2655.6|2649.6|2656.1|2650.1|2656.4|2650.4|2654.6|2648.6|18
1611682500000|2021-01-26 17:35:00|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|13
1611682800000|2021-01-26 17:40:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|3
1611683100000|2021-01-26 17:45:00|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|4
1611683400000|2021-01-26 17:50:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1611683700000|2021-01-26 17:55:00|2656|2650|2656|2650|2656.3|2650.3|2655.9|2649.9|4
1611709200000|2021-01-27 01:00:00|2650.6|2644.6|2650.6|2644.6|2654.1|2648.1|2650.6|2644.6|24
1611709500000|2021-01-27 01:05:00|2650.9|2644.9|2649.6|2643.6|2650.9|2644.9|2649.1|2643.1|22
1611709800000|2021-01-27 01:10:00|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2648.1|2642.1|14
1611710100000|2021-01-27 01:15:00|2648.9|2642.9|2650.4|2644.4|2650.4|2644.4|2648.1|2642.1|18
1611710400000|2021-01-27 01:20:00|2650.6|2644.6|2654.6|2648.6|2654.9|2648.9|2650.6|2644.6|19
1611710700000|2021-01-27 01:25:00|2654.4|2648.4|2656.4|2650.4|2656.4|2650.4|2651.9|2645.9|77
1611711000000|2021-01-27 01:30:00|2656.1|2650.1|2652.1|2646.1|2656.4|2650.4|2651.6|2645.6|119
1611711300000|2021-01-27 01:35:00|2651.9|2645.9|2649.4|2643.4|2652.4|2646.4|2649.4|2643.4|111
1611711600000|2021-01-27 01:40:00|2649.1|2643.1|2645.4|2639.4|2649.1|2643.1|2645.1|2639.1|129
1611711900000|2021-01-27 01:45:00|2645.6|2639.6|2645.9|2639.9|2646.9|2640.9|2644.6|2638.6|48
1611712200000|2021-01-27 01:50:00|2645.6|2639.6|2642.1|2636.1|2645.9|2639.9|2640.4|2634.4|55
1611712500000|2021-01-27 01:55:00|2641.6|2635.6|2639.9|2633.9|2641.9|2635.9|2638.6|2632.6|113
1611712800000|2021-01-27 02:00:00|2639.6|2633.6|2640.4|2634.4|2642.9|2636.9|2639.6|2633.6|48
1611713100000|2021-01-27 02:05:00|2640.6|2634.6|2639.6|2633.6|2641.1|2635.1|2639.4|2633.4|57
1611713400000|2021-01-27 02:10:00|2639.9|2633.9|2639.4|2633.4|2640.4|2634.4|2638.4|2632.4|31
1611713700000|2021-01-27 02:15:00|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2637.4|2631.4|9
1611714000000|2021-01-27 02:20:00|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1611714300000|2021-01-27 02:25:00|2640.1|2634.1|2640.9|2634.9|2641.1|2635.1|2639.9|2633.9|6
1611714600000|2021-01-27 02:30:00|2640.6|2634.6|2641.6|2635.6|2642.1|2636.1|2639.6|2633.6|57
1611714900000|2021-01-27 02:35:00|2641.9|2635.9|2642.6|2636.6|2642.6|2636.6|2640.6|2634.6|26
1611715200000|2021-01-27 02:40:00|2642.4|2636.4|2639.4|2633.4|2642.6|2636.6|2639.4|2633.4|17
1611715500000|2021-01-27 02:45:00|2639.1|2633.1|2640.4|2634.4|2641.6|2635.6|2638.6|2632.6|50
1611715800000|2021-01-27 02:50:00|2640.6|2634.6|2638.9|2632.9|2640.6|2634.6|2638.4|2632.4|14
1611716100000|2021-01-27 02:55:00|2639.1|2633.1|2640.9|2634.9|2641.9|2635.9|2639.1|2633.1|32
1611716400000|2021-01-27 03:00:00|2640.6|2634.6|2641.4|2635.4|2642.6|2636.6|2639.9|2633.9|30
1611716700000|2021-01-27 03:05:00|2641.6|2635.6|2640.6|2634.6|2643.6|2637.6|2640.4|2634.4|21
1611717000000|2021-01-27 03:10:00|2640.9|2634.9|2641.6|2635.6|2643.1|2637.1|2640.6|2634.6|13
1611717300000|2021-01-27 03:15:00|2641.4|2635.4|2641.4|2635.4|2642.6|2636.6|2641.1|2635.1|10
1611717600000|2021-01-27 03:20:00|2641.1|2635.1|2638.4|2632.4|2641.6|2635.6|2638.4|2632.4|24
1611717900000|2021-01-27 03:25:00|2638.6|2632.6|2639.9|2633.9|2639.9|2633.9|2637.6|2631.6|27
1611718200000|2021-01-27 03:30:00|2639.6|2633.6|2640.4|2634.4|2640.6|2634.6|2638.1|2632.1|31
1611718500000|2021-01-27 03:35:00|2640.6|2634.6|2641.6|2635.6|2641.9|2635.9|2640.4|2634.4|20
1611718800000|2021-01-27 03:40:00|2641.9|2635.9|2643.1|2637.1|2643.6|2637.6|2641.6|2635.6|24
1611719100000|2021-01-27 03:45:00|2642.9|2636.9|2643.4|2637.4|2643.9|2637.9|2642.9|2636.9|7
1611719400000|2021-01-27 03:50:00|2644.1|2638.1|2645.6|2639.6|2646.4|2640.4|2644.1|2638.1|6
1611719700000|2021-01-27 03:55:00|2645.1|2639.1|2644.4|2638.4|2645.6|2639.6|2644.4|2638.4|13
1611720000000|2021-01-27 04:00:00|2644.6|2638.6|2645.1|2639.1|2645.4|2639.4|2644.6|2638.6|12
1611720300000|2021-01-27 04:05:00|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2643.6|2637.6|22
1611720600000|2021-01-27 04:10:00|2644.6|2638.6|2641.4|2635.4|2644.6|2638.6|2641.1|2635.1|12
1611720900000|2021-01-27 04:15:00|2641.6|2635.6|2643.6|2637.6|2644.1|2638.1|2641.6|2635.6|23
1611721500000|2021-01-27 04:25:00|2644.1|2638.1|2644.4|2638.4|2644.6|2638.6|2644.1|2638.1|4
1611721800000|2021-01-27 04:30:00|2644.1|2638.1|2644.6|2638.6|2645.1|2639.1|2642.9|2636.9|11
1611722100000|2021-01-27 04:35:00|2644.9|2638.9|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|4
1611722400000|2021-01-27 04:40:00|2645.4|2639.4|2644.1|2638.1|2645.6|2639.6|2644.1|2638.1|11
1611722700000|2021-01-27 04:45:00|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|3
1611723000000|2021-01-27 04:50:00|2644.1|2638.1|2642.1|2636.1|2644.1|2638.1|2641.9|2635.9|9
1611723300000|2021-01-27 04:55:00|2642.4|2636.4|2642.9|2636.9|2643.1|2637.1|2642.4|2636.4|3
1611723600000|2021-01-27 05:00:00|2643.1|2637.1|2642.4|2636.4|2643.9|2637.9|2642.4|2636.4|6
1611723900000|2021-01-27 05:05:00|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1611724200000|2021-01-27 05:10:00|2643.1|2637.1|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|6
1611724500000|2021-01-27 05:15:00|2643.6|2637.6|2642.1|2636.1|2643.6|2637.6|2642.1|2636.1|3
1611725100000|2021-01-27 05:25:00|2642.4|2636.4|2643.4|2637.4|2643.4|2637.4|2642.1|2636.1|9
1611725400000|2021-01-27 05:30:00|2643.1|2637.1|2638.5|2632.5|2643.1|2637.1|2638.5|2632.5|66
1611725700000|2021-01-27 05:35:00|2638.8|2632.8|2642.4|2636.4|2642.4|2636.4|2638.6|2632.6|45
1611726000000|2021-01-27 05:40:00|2642.6|2636.6|2646.1|2640.1|2646.6|2640.6|2642.6|2636.6|98
1611726300000|2021-01-27 05:45:00|2645.9|2639.9|2646.1|2640.1|2647.1|2641.1|2644.9|2638.9|24
1611726600000|2021-01-27 05:50:00|2645.6|2639.6|2642.1|2636.1|2645.6|2639.6|2642.1|2636.1|20
1611726900000|2021-01-27 05:55:00|2642.6|2636.6|2646.4|2640.4|2646.4|2640.4|2642.4|2636.4|50
1611727200000|2021-01-27 06:00:00|2646.1|2640.1|2642.9|2636.9|2646.1|2640.1|2642.9|2636.9|22
1611727500000|2021-01-27 06:05:00|2642.6|2636.6|2641.1|2635.1|2644.4|2638.4|2641.1|2635.1|27
1611727800000|2021-01-27 06:10:00|2641.4|2635.4|2641.6|2635.6|2642.9|2636.9|2640.4|2634.4|29
1611728100000|2021-01-27 06:15:00|2641.9|2635.9|2644.9|2638.9|2645.1|2639.1|2641.6|2635.6|25
1611728400000|2021-01-27 06:20:00|2644.6|2638.6|2641.9|2635.9|2644.6|2638.6|2641.9|2635.9|27
1611728700000|2021-01-27 06:25:00|2641.6|2635.6|2638.6|2632.6|2641.6|2635.6|2638.1|2632.1|33
1611729000000|2021-01-27 06:30:00|2638.4|2632.4|2639.1|2633.1|2639.4|2633.4|2637.1|2631.1|35
1611729300000|2021-01-27 06:35:00|2639.4|2633.4|2640.1|2634.1|2642.4|2636.4|2638.9|2632.9|35
1611729600000|2021-01-27 06:40:00|2641.1|2635.1|2639.1|2633.1|2641.1|2635.1|2639.1|2633.1|21
1611729900000|2021-01-27 06:45:00|2638.9|2632.9|2640.4|2634.4|2640.4|2634.4|2638.9|2632.9|7
1611730200000|2021-01-27 06:50:00|2640.1|2634.1|2638.9|2632.9|2640.6|2634.6|2638.4|2632.4|45
1611730500000|2021-01-27 06:55:00|2638.6|2632.6|2643.6|2637.6|2644.4|2638.4|2638.6|2632.6|35
1611730800000|2021-01-27 07:00:00|2643.4|2637.4|2644.1|2638.1|2644.6|2638.6|2643.1|2637.1|13
1611731100000|2021-01-27 07:05:00|2643.9|2637.9|2642.9|2636.9|2643.9|2637.9|2642.9|2636.9|6
1611731400000|2021-01-27 07:10:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|5
1611731700000|2021-01-27 07:15:00|2643.4|2637.4|2645.1|2639.1|2646.1|2640.1|2643.4|2637.4|11
1611732000000|2021-01-27 07:20:00|2645.4|2639.4|2643.6|2637.6|2646.6|2640.6|2643.4|2637.4|32
1611732300000|2021-01-27 07:25:00|2644.6|2638.6|2643.6|2637.6|2646.1|2640.1|2643.6|2637.6|13
1611732600000|2021-01-27 07:30:00|2642.9|2636.9|2642.4|2636.4|2643.4|2637.4|2641.4|2635.4|18
1611732900000|2021-01-27 07:35:00|2642.6|2636.6|2638.1|2632.1|2642.6|2636.6|2637.9|2631.9|17
1611733200000|2021-01-27 07:40:00|2638.4|2632.4|2635.6|2629.6|2638.4|2632.4|2635.6|2629.6|12
1611733500000|2021-01-27 07:45:00|2635.4|2629.4|2636.6|2630.6|2636.6|2630.6|2634.9|2628.9|13
1611733800000|2021-01-27 07:50:00|2636.4|2630.4|2638.1|2632.1|2638.1|2632.1|2636.4|2630.4|10
1611734100000|2021-01-27 07:55:00|2637.9|2631.9|2639.1|2633.1|2639.4|2633.4|2637.1|2631.1|14
1611734400000|2021-01-27 08:00:00|2638.9|2632.9|2634.9|2628.9|2638.9|2632.9|2633.9|2627.9|38
1611734700000|2021-01-27 08:05:00|2634.4|2628.4|2630.1|2624.1|2635.1|2629.1|2629.1|2623.1|50
1611735000000|2021-01-27 08:10:00|2629.9|2623.9|2628.9|2622.9|2631.6|2625.6|2628.6|2622.6|35
1611735300000|2021-01-27 08:15:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|38
1611735600000|2021-01-27 08:20:00|2628.4|2622.4|2629.9|2623.9|2632.1|2626.1|2628.1|2622.1|50
1611735900000|2021-01-27 08:25:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2627.6|2621.6|14
1611736200000|2021-01-27 08:30:00|2628.6|2622.6|2625.9|2619.9|2629.1|2623.1|2624.6|2618.6|27
1611736500000|2021-01-27 08:35:00|2626.1|2620.1|2625.6|2619.6|2626.6|2620.6|2624.9|2618.9|17
1611736800000|2021-01-27 08:40:00|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2623.9|2617.9|22
1611737100000|2021-01-27 08:45:00|2625.1|2619.1|2626.9|2620.9|2628.4|2622.4|2625.1|2619.1|33
1611737400000|2021-01-27 08:50:00|2627.9|2621.9|2627.6|2621.6|2629.6|2623.6|2627.6|2621.6|31
1611737700000|2021-01-27 08:55:00|2628.4|2622.4|2625.9|2619.9|2628.6|2622.6|2625.9|2619.9|14
1611738000000|2021-01-27 09:00:00|2625.6|2619.6|2624.1|2618.1|2626.1|2620.1|2617.1|2611.1|106
1611738300000|2021-01-27 09:05:00|2623.6|2617.6|2625.1|2619.1|2625.1|2619.1|2619.9|2613.9|48
1611738600000|2021-01-27 09:10:00|2624.6|2618.6|2622.4|2616.4|2626.1|2620.1|2620.4|2614.4|38
1611738900000|2021-01-27 09:15:00|2622.1|2616.1|2625.6|2619.6|2626.1|2620.1|2622.1|2616.1|26
1611739200000|2021-01-27 09:20:00|2624.9|2618.9|2624.4|2618.4|2626.1|2620.1|2624.4|2618.4|17
1611739500000|2021-01-27 09:25:00|2624.6|2618.6|2625.9|2619.9|2626.1|2620.1|2623.9|2617.9|10
1611739800000|2021-01-27 09:30:00|2625.6|2619.6|2625.9|2619.9|2626.6|2620.6|2624.4|2618.4|24
1611740100000|2021-01-27 09:35:00|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2624.6|2618.6|12
1611740400000|2021-01-27 09:40:00|2626.4|2620.4|2628.6|2622.6|2629.4|2623.4|2626.4|2620.4|15
1611740700000|2021-01-27 09:45:00|2628.9|2622.9|2632.9|2626.9|2633.6|2627.6|2628.6|2622.6|38
1611741000000|2021-01-27 09:50:00|2632.6|2626.6|2632.6|2626.6|2635.1|2629.1|2631.6|2625.6|42
1611741300000|2021-01-27 09:55:00|2632.4|2626.4|2629.4|2623.4|2632.6|2626.6|2628.4|2622.4|31
1611741600000|2021-01-27 10:00:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|36
1611741900000|2021-01-27 10:05:00|2628.4|2622.4|2628.1|2622.1|2629.6|2623.6|2626.6|2620.6|25
1611742200000|2021-01-27 10:10:00|2627.9|2621.9|2626.9|2620.9|2627.9|2621.9|2626.1|2620.1|20
1611742500000|2021-01-27 10:15:00|2626.6|2620.6|2626.6|2620.6|2628.1|2622.1|2625.1|2619.1|23
1611742800000|2021-01-27 10:20:00|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2625.4|2619.4|30
1611743100000|2021-01-27 10:25:00|2626.6|2620.6|2623.4|2617.4|2626.6|2620.6|2622.1|2616.1|36
1611743400000|2021-01-27 10:30:00|2622.6|2616.6|2618.4|2612.4|2624.1|2618.1|2618.4|2612.4|36
1611743700000|2021-01-27 10:35:00|2618.6|2612.6|2622.1|2616.1|2622.1|2616.1|2618.6|2612.6|26
1611744000000|2021-01-27 10:40:00|2621.9|2615.9|2619.9|2613.9|2621.9|2615.9|2619.6|2613.6|13
1611744300000|2021-01-27 10:45:00|2619.6|2613.6|2617.9|2611.9|2619.6|2613.6|2616.9|2610.9|17
1611744600000|2021-01-27 10:50:00|2617.6|2611.6|2617.6|2611.6|2619.1|2613.1|2616.9|2610.9|23
1611744900000|2021-01-27 10:55:00|2617.9|2611.9|2618.6|2612.6|2618.9|2612.9|2617.1|2611.1|19
1611745200000|2021-01-27 11:00:00|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.1|2611.1|12
1611745500000|2021-01-27 11:05:00|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.1|2611.1|8
1611745800000|2021-01-27 11:10:00|2617.4|2611.4|2615.9|2609.9|2617.6|2611.6|2615.9|2609.9|9
1611746100000|2021-01-27 11:15:00|2615.4|2609.4|2615.1|2609.1|2615.6|2609.6|2613.6|2607.6|29
1611746400000|2021-01-27 11:20:00|2615.9|2609.9|2620.9|2614.9|2621.1|2615.1|2615.9|2609.9|21
1611746700000|2021-01-27 11:25:00|2620.6|2614.6|2622.9|2616.9|2623.4|2617.4|2620.6|2614.6|34
1611747000000|2021-01-27 11:30:00|2623.6|2617.6|2621.4|2615.4|2624.9|2618.9|2621.4|2615.4|20
1611747300000|2021-01-27 11:35:00|2622.1|2616.1|2616.3|2610.3|2623.1|2617.1|2616.3|2610.3|28
1611747600000|2021-01-27 11:40:00|2616.5|2610.5|2617|2611|2617|2611|2614.6|2608.6|41
1611747900000|2021-01-27 11:45:00|2616.8|2610.8|2615.5|2609.5|2616.8|2610.8|2614.6|2608.6|26
1611748200000|2021-01-27 11:50:00|2616.3|2610.3|2618.5|2612.5|2618.5|2612.5|2615.5|2609.5|34
1611748500000|2021-01-27 11:55:00|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2616.8|2610.8|14
1611748800000|2021-01-27 12:00:00|2617.6|2611.6|2616.6|2610.6|2617.6|2611.6|2616.3|2610.3|10
1611749100000|2021-01-27 12:05:00|2616.1|2610.1|2614.4|2608.4|2616.6|2610.6|2614.4|2608.4|12
1611749400000|2021-01-27 12:10:00|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2613.9|2607.9|29
1611749700000|2021-01-27 12:15:00|2614.1|2608.1|2613.9|2607.9|2614.6|2608.6|2613.6|2607.6|25
1611750000000|2021-01-27 12:20:00|2613.6|2607.6|2617.6|2611.6|2617.6|2611.6|2613.4|2607.4|35
1611750300000|2021-01-27 12:25:00|2617.1|2611.1|2615.1|2609.1|2617.4|2611.4|2614.9|2608.9|16
1611750600000|2021-01-27 12:30:00|2614.9|2608.9|2614.1|2608.1|2615.1|2609.1|2613.4|2607.4|17
1611750900000|2021-01-27 12:35:00|2613.9|2607.9|2608.6|2602.6|2613.9|2607.9|2608.1|2602.1|30
1611751200000|2021-01-27 12:40:00|2609.4|2603.4|2608.4|2602.4|2611.4|2605.4|2607.6|2601.6|45
1611751500000|2021-01-27 12:45:00|2608.1|2602.1|2613|2607|2613|2607|2607.6|2601.6|50
1611751800000|2021-01-27 12:50:00|2613.6|2607.6|2611.6|2605.6|2613.6|2607.6|2609.9|2603.9|71
1611752100000|2021-01-27 12:55:00|2611.4|2605.4|2609.9|2603.9|2611.9|2605.9|2609.4|2603.4|37
1611752400000|2021-01-27 13:00:00|2609.6|2603.6|2608.9|2602.9|2610.9|2604.9|2606.1|2600.1|73
1611752700000|2021-01-27 13:05:00|2608.4|2602.4|2610.1|2604.1|2610.1|2604.1|2605.1|2599.1|64
1611753000000|2021-01-27 13:10:00|2610.6|2604.6|2612.1|2606.1|2612.6|2606.6|2609.9|2603.9|104
1611753300000|2021-01-27 13:15:00|2611.9|2605.9|2610.4|2604.4|2613.9|2607.9|2610.4|2604.4|77
1611753600000|2021-01-27 13:20:00|2610.1|2604.1|2611.4|2605.4|2611.6|2605.6|2608.1|2602.1|42
1611753900000|2021-01-27 13:25:00|2611.1|2605.1|2609.1|2603.1|2611.1|2605.1|2608.6|2602.6|41
1611754200000|2021-01-27 13:30:00|2609.4|2603.4|2602.4|2596.4|2609.4|2603.4|2600.9|2594.9|63
1611754500000|2021-01-27 13:35:00|2602.1|2596.1|2596.1|2590.1|2602.1|2596.1|2595.4|2589.4|135
1611754800000|2021-01-27 13:40:00|2596.4|2590.4|2598.6|2592.6|2598.6|2592.6|2595.9|2589.9|45
1611755100000|2021-01-27 13:45:00|2598.1|2592.1|2596.6|2590.6|2599.9|2593.9|2596.6|2590.6|46
1611755400000|2021-01-27 13:50:00|2596.9|2590.9|2602.6|2596.6|2602.6|2596.6|2595.6|2589.6|68
1611755700000|2021-01-27 13:55:00|2603.6|2597.6|2603.9|2597.9|2605.6|2599.6|2599.9|2593.9|84
1611756000000|2021-01-27 14:00:00|2603.6|2597.6|2604.1|2598.1|2605.6|2599.6|2603.1|2597.1|82
1611756300000|2021-01-27 14:05:00|2604.4|2598.4|2604.4|2598.4|2605.6|2599.6|2603.9|2597.9|61
1611756600000|2021-01-27 14:10:00|2604.6|2598.6|2603.4|2597.4|2605.6|2599.6|2603.1|2597.1|37
1611756900000|2021-01-27 14:15:00|2603.6|2597.6|2601.4|2595.4|2604.6|2598.6|2600.6|2594.6|57
1611757200000|2021-01-27 14:20:00|2601.1|2595.1|2597.6|2591.6|2601.9|2595.9|2597.1|2591.1|51
1611757500000|2021-01-27 14:25:00|2597.9|2591.9|2597.1|2591.1|2598.6|2592.6|2594.4|2588.4|55
1611757800000|2021-01-27 14:30:00|2597.4|2591.4|2592.9|2586.9|2597.4|2591.4|2589.4|2583.4|74
1611758100000|2021-01-27 14:35:00|2592.6|2586.6|2589.9|2583.9|2592.6|2586.6|2589.6|2583.6|70
1611758400000|2021-01-27 14:40:00|2589.6|2583.6|2583.9|2577.9|2592.1|2586.1|2583.9|2577.9|85
1611758700000|2021-01-27 14:45:00|2583.6|2577.6|2585.1|2579.1|2589.1|2583.1|2583.6|2577.6|86
1611759000000|2021-01-27 14:50:00|2584.6|2578.6|2594.1|2588.1|2595.1|2589.1|2583.9|2577.9|89
1611759300000|2021-01-27 14:55:00|2593.9|2587.9|2597.4|2591.4|2601.6|2595.6|2593.6|2587.6|109
1611759600000|2021-01-27 15:00:00|2597.1|2591.1|2603.1|2597.1|2604.4|2598.4|2592.6|2586.6|99
1611759900000|2021-01-27 15:05:00|2602.6|2596.6|2599.6|2593.6|2603.9|2597.9|2597.1|2591.1|90
1611760200000|2021-01-27 15:10:00|2600.6|2594.6|2600.9|2594.9|2601.4|2595.4|2597.9|2591.9|49
1611760500000|2021-01-27 15:15:00|2600.6|2594.6|2595.9|2589.9|2600.6|2594.6|2594.6|2588.6|66
1611760800000|2021-01-27 15:20:00|2596.1|2590.1|2594.9|2588.9|2596.9|2590.9|2594.6|2588.6|102
1611761100000|2021-01-27 15:25:00|2594.6|2588.6|2590.4|2584.4|2595.1|2589.1|2590.4|2584.4|205
1611761400000|2021-01-27 15:30:00|2590.6|2584.6|2594.6|2588.6|2595.1|2589.1|2590.1|2584.1|77
1611761700000|2021-01-27 15:35:00|2594.1|2588.1|2594.6|2588.6|2597.1|2591.1|2593.9|2587.9|74
1611762000000|2021-01-27 15:40:00|2593.9|2587.9|2590.6|2584.6|2593.9|2587.9|2588.1|2582.1|67
1611762300000|2021-01-27 15:45:00|2590.9|2584.9|2588.6|2582.6|2591.4|2585.4|2588.6|2582.6|39
1611762600000|2021-01-27 15:50:00|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2583.9|2577.9|45
1611762900000|2021-01-27 15:55:00|2587.6|2581.6|2587.1|2581.1|2589.6|2583.6|2584.4|2578.4|143
1611763200000|2021-01-27 16:00:00|2587.4|2581.4|2587.9|2581.9|2588.6|2582.6|2586.6|2580.6|43
1611763500000|2021-01-27 16:05:00|2587.6|2581.6|2585.4|2579.4|2588.4|2582.4|2584.9|2578.9|24
1611763800000|2021-01-27 16:10:00|2585.1|2579.1|2584.1|2578.1|2585.6|2579.6|2584.1|2578.1|19
1611764100000|2021-01-27 16:15:00|2584.4|2578.4|2584.1|2578.1|2584.9|2578.9|2582.4|2576.4|34
1611764400000|2021-01-27 16:20:00|2584.6|2578.6|2585.4|2579.4|2586.6|2580.6|2584.4|2578.4|20
1611764700000|2021-01-27 16:25:00|2585.1|2579.1|2586.1|2580.1|2587.4|2581.4|2584.6|2578.6|28
1611765000000|2021-01-27 16:30:00|2586.4|2580.4|2583.1|2577.1|2586.4|2580.4|2583.1|2577.1|29
1611765300000|2021-01-27 16:35:00|2582.9|2576.9|2583.6|2577.6|2584.9|2578.9|2582.9|2576.9|30
1611765600000|2021-01-27 16:40:00|2583.9|2577.9|2589.1|2583.1|2589.1|2583.1|2583.6|2577.6|28
1611765900000|2021-01-27 16:45:00|2588.6|2582.6|2591.1|2585.1|2593.1|2587.1|2588.1|2582.1|26
1611766200000|2021-01-27 16:50:00|2591.4|2585.4|2588.4|2582.4|2591.9|2585.9|2588.1|2582.1|16
1611766500000|2021-01-27 16:55:00|2588.6|2582.6|2587.6|2581.6|2589.9|2583.9|2587.6|2581.6|21
1611766800000|2021-01-27 17:00:00|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|4
1611767100000|2021-01-27 17:05:00|2587.1|2581.1|2589.6|2583.6|2589.9|2583.9|2587.1|2581.1|21
1611767400000|2021-01-27 17:10:00|2589.9|2583.9|2592.6|2586.6|2592.6|2586.6|2589.9|2583.9|10
1611767700000|2021-01-27 17:15:00|2592.4|2586.4|2588.1|2582.1|2592.4|2586.4|2587.9|2581.9|15
1611768000000|2021-01-27 17:20:00|2587.9|2581.9|2586.1|2580.1|2588.9|2582.9|2586.1|2580.1|15
1611768300000|2021-01-27 17:25:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1611768600000|2021-01-27 17:30:00|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2584.9|2578.9|7
1611768900000|2021-01-27 17:35:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|4
1611769200000|2021-01-27 17:40:00|2584.9|2578.9|2586.1|2580.1|2587.6|2581.6|2584.6|2578.6|17
1611769500000|2021-01-27 17:45:00|2584.9|2578.9|2582.6|2576.6|2584.9|2578.9|2582.6|2576.6|45
1611769800000|2021-01-27 17:50:00|2582.9|2576.9|2583.4|2577.4|2586.4|2580.4|2582.6|2576.6|32
1611770100000|2021-01-27 17:55:00|2583.3|2577.3|2579.1|2573.1|2583.5|2577.5|2577.5|2571.5|21
1611795600000|2021-01-28 01:00:00|2574.9|2568.9|2577.9|2571.9|2578.6|2572.6|2574.4|2568.4|64
1611795900000|2021-01-28 01:05:00|2577.6|2571.6|2574.6|2568.6|2578.4|2572.4|2573.1|2567.1|51
1611796200000|2021-01-28 01:10:00|2574.9|2568.9|2573.4|2567.4|2575.9|2569.9|2572.4|2566.4|72
1611796500000|2021-01-28 01:15:00|2573.9|2567.9|2577.6|2571.6|2578.1|2572.1|2573.1|2567.1|77
1611796800000|2021-01-28 01:20:00|2577.9|2571.9|2577.6|2571.6|2578.9|2572.9|2577.4|2571.4|45
1611797100000|2021-01-28 01:25:00|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2575.4|2569.4|29
1611797400000|2021-01-28 01:30:00|2577.1|2571.1|2572.9|2566.9|2577.1|2571.1|2572.9|2566.9|54
1611797700000|2021-01-28 01:35:00|2573.1|2567.1|2573.9|2567.9|2574.4|2568.4|2572.6|2566.6|43
1611798000000|2021-01-28 01:40:00|2574.1|2568.1|2579.6|2573.6|2580.1|2574.1|2573.4|2567.4|53
1611798300000|2021-01-28 01:45:00|2579.4|2573.4|2579.6|2573.6|2579.9|2573.9|2576.1|2570.1|82
1611798600000|2021-01-28 01:50:00|2579.9|2573.9|2582.1|2576.1|2583.1|2577.1|2579.6|2573.6|43
1611798900000|2021-01-28 01:55:00|2582.4|2576.4|2582.1|2576.1|2583.6|2577.6|2581.6|2575.6|19
1611799200000|2021-01-28 02:00:00|2581.9|2575.9|2583.4|2577.4|2583.6|2577.6|2581.9|2575.9|11
1611799500000|2021-01-28 02:05:00|2583.1|2577.1|2581.4|2575.4|2583.1|2577.1|2580.4|2574.4|17
1611799800000|2021-01-28 02:10:00|2581.6|2575.6|2583.4|2577.4|2583.9|2577.9|2581.6|2575.6|15
1611800100000|2021-01-28 02:15:00|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|7
1611800400000|2021-01-28 02:20:00|2583.1|2577.1|2582.1|2576.1|2583.4|2577.4|2582.1|2576.1|5
1611801000000|2021-01-28 02:30:00|2582.4|2576.4|2584.1|2578.1|2584.4|2578.4|2582.4|2576.4|30
1611801300000|2021-01-28 02:35:00|2584.4|2578.4|2585.6|2579.6|2586.8|2580.8|2583.6|2577.6|43
1611801600000|2021-01-28 02:40:00|2585.4|2579.4|2581.1|2575.1|2585.9|2579.9|2580.6|2574.6|25
1611801900000|2021-01-28 02:45:00|2580.4|2574.4|2580.6|2574.6|2581.1|2575.1|2579.6|2573.6|14
1611802200000|2021-01-28 02:50:00|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2578.1|2572.1|26
1611802500000|2021-01-28 02:55:00|2580.4|2574.4|2581.4|2575.4|2582.1|2576.1|2578.1|2572.1|25
1611802800000|2021-01-28 03:00:00|2581.1|2575.1|2579.9|2573.9|2581.1|2575.1|2579.9|2573.9|3
1611803100000|2021-01-28 03:05:00|2579.1|2573.1|2577.4|2571.4|2579.1|2573.1|2577.1|2571.1|18
1611803400000|2021-01-28 03:10:00|2577.6|2571.6|2576.4|2570.4|2577.9|2571.9|2576.1|2570.1|22
1611803700000|2021-01-28 03:15:00|2576.1|2570.1|2575.6|2569.6|2578.1|2572.1|2575.6|2569.6|21
1611804000000|2021-01-28 03:20:00|2574.9|2568.9|2570.1|2564.1|2574.9|2568.9|2570.1|2564.1|37
1611804300000|2021-01-28 03:25:00|2569.9|2563.9|2570.9|2564.9|2571.9|2565.9|2569.6|2563.6|35
1611804600000|2021-01-28 03:30:00|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2570.1|2564.1|19
1611804900000|2021-01-28 03:35:00|2571.1|2565.1|2570.1|2564.1|2571.1|2565.1|2569.6|2563.6|8
1611805200000|2021-01-28 03:40:00|2569.6|2563.6|2570.1|2564.1|2570.4|2564.4|2569.4|2563.4|4
1611805500000|2021-01-28 03:45:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1611805800000|2021-01-28 03:50:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1611806100000|2021-01-28 03:55:00|2569.9|2563.9|2570.1|2564.1|2570.6|2564.6|2569.6|2563.6|14
1611806400000|2021-01-28 04:00:00|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.9|2562.9|4
1611806700000|2021-01-28 04:05:00|2568.6|2562.6|2567.9|2561.9|2569.9|2563.9|2567.9|2561.9|9
1611807000000|2021-01-28 04:10:00|2567.6|2561.6|2568.6|2562.6|2568.9|2562.9|2567.6|2561.6|7
1611807300000|2021-01-28 04:15:00|2568.9|2562.9|2568.6|2562.6|2570.1|2564.1|2568.4|2562.4|20
1611807900000|2021-01-28 04:25:00|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1611808200000|2021-01-28 04:30:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1611808500000|2021-01-28 04:35:00|2568.1|2562.1|2568.6|2562.6|2569.9|2563.9|2567.9|2561.9|9
1611809400000|2021-01-28 04:50:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1611810300000|2021-01-28 05:05:00|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|4
1611810600000|2021-01-28 05:10:00|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|5
1611810900000|2021-01-28 05:15:00|2570.9|2564.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|5
1611811200000|2021-01-28 05:20:00|2570.6|2564.6|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|3
1611811500000|2021-01-28 05:25:00|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1611811800000|2021-01-28 05:30:00|2570.9|2564.9|2567.9|2561.9|2573.9|2567.9|2567.9|2561.9|53
1611812100000|2021-01-28 05:35:00|2568.1|2562.1|2567.4|2561.4|2568.6|2562.6|2565.6|2559.6|71
1611812400000|2021-01-28 05:40:00|2567.1|2561.1|2567.9|2561.9|2569.1|2563.1|2567.1|2561.1|26
1611812700000|2021-01-28 05:45:00|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2564.9|2558.9|27
1611813000000|2021-01-28 05:50:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2564.9|2558.9|18
1611813300000|2021-01-28 05:55:00|2566.6|2560.6|2572.1|2566.1|2573.6|2567.6|2566.6|2560.6|61
1611813600000|2021-01-28 06:00:00|2571.9|2565.9|2567.6|2561.6|2571.9|2565.9|2567.1|2561.1|32
1611813900000|2021-01-28 06:05:00|2567.1|2561.1|2568.6|2562.6|2569.9|2563.9|2567.1|2561.1|23
1611814200000|2021-01-28 06:10:00|2567.9|2561.9|2567.9|2561.9|2570.1|2564.1|2567.9|2561.9|44
1611814500000|2021-01-28 06:15:00|2567.4|2561.4|2567.9|2561.9|2569.4|2563.4|2566.6|2560.6|55
1611814800000|2021-01-28 06:20:00|2567.6|2561.6|2571.4|2565.4|2572.9|2566.9|2567.6|2561.6|98
1611815100000|2021-01-28 06:25:00|2571.6|2565.6|2575.4|2569.4|2575.6|2569.6|2570.1|2564.1|31
1611815400000|2021-01-28 06:30:00|2575.6|2569.6|2579.4|2573.4|2581.6|2575.6|2574.4|2568.4|51
1611815700000|2021-01-28 06:35:00|2579.1|2573.1|2580.6|2574.6|2581.4|2575.4|2577.4|2571.4|47
1611816000000|2021-01-28 06:40:00|2580.9|2574.9|2582.6|2576.6|2584.4|2578.4|2580.1|2574.1|56
1611816300000|2021-01-28 06:45:00|2582.9|2576.9|2584.1|2578.1|2586.1|2580.1|2581.9|2575.9|75
1611816600000|2021-01-28 06:50:00|2583.6|2577.6|2585.4|2579.4|2586.4|2580.4|2583.4|2577.4|49
1611816900000|2021-01-28 06:55:00|2585.1|2579.1|2586.4|2580.4|2588.1|2582.1|2585.1|2579.1|32
1611817200000|2021-01-28 07:00:00|2586.1|2580.1|2580.1|2574.1|2586.1|2580.1|2579.9|2573.9|12
1611817500000|2021-01-28 07:05:00|2579.4|2573.4|2579.9|2573.9|2583.4|2577.4|2577.6|2571.6|37
1611817800000|2021-01-28 07:10:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.1|2573.1|7
1611818100000|2021-01-28 07:15:00|2579.6|2573.6|2580.1|2574.1|2581.9|2575.9|2579.6|2573.6|14
1611818400000|2021-01-28 07:20:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|4
1611818700000|2021-01-28 07:25:00|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2579.6|2573.6|9
1611819000000|2021-01-28 07:30:00|2579.6|2573.6|2579.1|2573.1|2580.1|2574.1|2578.9|2572.9|16
1611819300000|2021-01-28 07:35:00|2577.9|2571.9|2572.4|2566.4|2577.9|2571.9|2572.1|2566.1|17
1611819600000|2021-01-28 07:40:00|2572.6|2566.6|2566.4|2560.4|2572.9|2566.9|2566.4|2560.4|16
1611819900000|2021-01-28 07:45:00|2566.6|2560.6|2566.9|2560.9|2569.1|2563.1|2565.4|2559.4|25
1611820200000|2021-01-28 07:50:00|2567.1|2561.1|2569.1|2563.1|2569.1|2563.1|2567.1|2561.1|11
1611820500000|2021-01-28 07:55:00|2568.6|2562.6|2568.1|2562.1|2569.9|2563.9|2568.1|2562.1|20
1611820800000|2021-01-28 08:00:00|2568.4|2562.4|2570.4|2564.4|2572.6|2566.6|2568.4|2562.4|75
1611821100000|2021-01-28 08:05:00|2570.1|2564.1|2570.4|2564.4|2574.1|2568.1|2569.1|2563.1|63
1611821400000|2021-01-28 08:10:00|2570.6|2564.6|2572.4|2566.4|2572.6|2566.6|2568.9|2562.9|42
1611821700000|2021-01-28 08:15:00|2572.9|2566.9|2567.4|2561.4|2572.9|2566.9|2567.4|2561.4|50
1611822000000|2021-01-28 08:20:00|2567.1|2561.1|2571.6|2565.6|2571.9|2565.9|2566.4|2560.4|42
1611822300000|2021-01-28 08:25:00|2571.9|2565.9|2570.1|2564.1|2572.4|2566.4|2567.9|2561.9|47
1611822600000|2021-01-28 08:30:00|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2568.4|2562.4|28
1611822900000|2021-01-28 08:35:00|2568.6|2562.6|2569.1|2563.1|2570.1|2564.1|2568.4|2562.4|19
1611823200000|2021-01-28 08:40:00|2568.9|2562.9|2564.9|2558.9|2569.1|2563.1|2563.9|2557.9|35
1611823500000|2021-01-28 08:45:00|2564.6|2558.6|2565.4|2559.4|2566.9|2560.9|2563.6|2557.6|56
1611823800000|2021-01-28 08:50:00|2565.1|2559.1|2560.6|2554.6|2565.1|2559.1|2555.6|2549.6|56
1611824100000|2021-01-28 08:55:00|2560.9|2554.9|2562.1|2556.1|2563.6|2557.6|2557.4|2551.4|40
1611824400000|2021-01-28 09:00:00|2561.9|2555.9|2571.8|2565.8|2574.1|2568.1|2561.9|2555.9|82
1611824700000|2021-01-28 09:05:00|2572|2566|2574.3|2568.3|2576.3|2570.3|2571.3|2565.3|53
1611825000000|2021-01-28 09:10:00|2573.8|2567.8|2575.3|2569.3|2576.3|2570.3|2573.5|2567.5|32
1611825300000|2021-01-28 09:15:00|2575.5|2569.5|2576|2570|2583.5|2577.5|2575.5|2569.5|60
1611825600000|2021-01-28 09:20:00|2575.5|2569.5|2577.8|2571.8|2578.5|2572.5|2575.5|2569.5|36
1611825900000|2021-01-28 09:25:00|2577.5|2571.5|2581|2575|2581|2575|2577.5|2571.5|55
1611826200000|2021-01-28 09:30:00|2581.3|2575.3|2576|2570|2581.8|2575.8|2575.8|2569.8|64
1611826500000|2021-01-28 09:35:00|2575.8|2569.8|2574.8|2568.8|2576.8|2570.8|2574|2568|88
1611826800000|2021-01-28 09:40:00|2574.5|2568.5|2577.5|2571.5|2578.3|2572.3|2574|2568|57
1611827100000|2021-01-28 09:45:00|2577.3|2571.3|2580.3|2574.3|2580.8|2574.8|2576.3|2570.3|37
1611827400000|2021-01-28 09:50:00|2580.5|2574.5|2582|2576|2582.8|2576.8|2580.3|2574.3|58
1611827700000|2021-01-28 09:55:00|2582.3|2576.3|2580.3|2574.3|2582.8|2576.8|2578.8|2572.8|50
1611828000000|2021-01-28 10:00:00|2580.1|2574.1|2578|2572|2581|2575|2577.5|2571.5|43
1611828300000|2021-01-28 10:05:00|2578.3|2572.3|2578|2572|2579|2573|2575.3|2569.3|64
1611828600000|2021-01-28 10:10:00|2577.8|2571.8|2576.5|2570.5|2578.8|2572.8|2574.8|2568.8|57
1611828900000|2021-01-28 10:15:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2574.8|2568.8|53
1611829200000|2021-01-28 10:20:00|2577.5|2571.5|2576|2570|2577.5|2571.5|2575.3|2569.3|69
1611829500000|2021-01-28 10:25:00|2576.3|2570.3|2574.5|2568.5|2576.5|2570.5|2574|2568|36
1611829800000|2021-01-28 10:30:00|2574.8|2568.8|2576.8|2570.8|2577.3|2571.3|2573.8|2567.8|30
1611830100000|2021-01-28 10:35:00|2576.3|2570.3|2577.3|2571.3|2577.3|2571.3|2575.8|2569.8|12
1611830400000|2021-01-28 10:40:00|2577|2571|2576.5|2570.5|2577.5|2571.5|2575.8|2569.8|18
1611830700000|2021-01-28 10:45:00|2576.3|2570.3|2574.4|2568.4|2577|2571|2573.9|2567.9|23
1611831000000|2021-01-28 10:50:00|2574.1|2568.1|2574.9|2568.9|2575.6|2569.6|2573.9|2567.9|11
1611831300000|2021-01-28 10:55:00|2574.4|2568.4|2575.6|2569.6|2576.4|2570.4|2574.1|2568.1|27
1611831600000|2021-01-28 11:00:00|2575.4|2569.4|2575.1|2569.1|2576.4|2570.4|2574.9|2568.9|16
1611831900000|2021-01-28 11:05:00|2574.9|2568.9|2576.4|2570.4|2576.9|2570.9|2573.6|2567.6|22
1611832200000|2021-01-28 11:10:00|2576.1|2570.1|2575.6|2569.6|2577.4|2571.4|2575.1|2569.1|22
1611832500000|2021-01-28 11:15:00|2575.9|2569.9|2577.1|2571.1|2577.1|2571.1|2575.6|2569.6|18
1611832800000|2021-01-28 11:20:00|2577.4|2571.4|2577.4|2571.4|2578.4|2572.4|2575.4|2569.4|38
1611833100000|2021-01-28 11:25:00|2577.6|2571.6|2577.4|2571.4|2578.6|2572.6|2577.4|2571.4|22
1611833400000|2021-01-28 11:30:00|2577.1|2571.1|2574.1|2568.1|2577.9|2571.9|2573.4|2567.4|32
1611833700000|2021-01-28 11:35:00|2573.9|2567.9|2572.4|2566.4|2573.9|2567.9|2572.4|2566.4|21
1611834000000|2021-01-28 11:40:00|2572.6|2566.6|2569.6|2563.6|2572.9|2566.9|2569.4|2563.4|21
1611834300000|2021-01-28 11:45:00|2569.9|2563.9|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|35
1611834600000|2021-01-28 11:50:00|2569.4|2563.4|2570.9|2564.9|2571.6|2565.6|2568.6|2562.6|26
1611834900000|2021-01-28 11:55:00|2570.6|2564.6|2568.6|2562.6|2571.4|2565.4|2568.4|2562.4|26
1611835200000|2021-01-28 12:00:00|2568.4|2562.4|2570.4|2564.4|2570.4|2564.4|2568.4|2562.4|19
1611835500000|2021-01-28 12:05:00|2570.6|2564.6|2573.4|2567.4|2573.4|2567.4|2570.6|2564.6|66
1611835800000|2021-01-28 12:10:00|2573.6|2567.6|2571.4|2565.4|2574.4|2568.4|2571.4|2565.4|27
1611836100000|2021-01-28 12:15:00|2573.6|2567.6|2575.6|2569.6|2576.6|2570.6|2571.6|2565.6|53
1611836400000|2021-01-28 12:20:00|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2573.6|2567.6|33
1611836700000|2021-01-28 12:25:00|2576.6|2570.6|2577.1|2571.1|2577.9|2571.9|2576.6|2570.6|26
1611837000000|2021-01-28 12:30:00|2576.9|2570.9|2572.6|2566.6|2576.9|2570.9|2570.9|2564.9|38
1611837300000|2021-01-28 12:35:00|2571.4|2565.4|2569.9|2563.9|2571.6|2565.6|2569.4|2563.4|32
1611837600000|2021-01-28 12:40:00|2569.6|2563.6|2569.9|2563.9|2570.6|2564.6|2568.6|2562.6|28
1611837900000|2021-01-28 12:45:00|2569.6|2563.6|2573.1|2567.1|2574.6|2568.6|2568.4|2562.4|41
1611838200000|2021-01-28 12:50:00|2573.4|2567.4|2573.6|2567.6|2574.6|2568.6|2571.4|2565.4|92
1611838500000|2021-01-28 12:55:00|2573.4|2567.4|2581.4|2575.4|2581.4|2575.4|2573.4|2567.4|59
1611838800000|2021-01-28 13:00:00|2581.1|2575.1|2586.9|2580.9|2588.6|2582.6|2581.1|2575.1|228
1611839100000|2021-01-28 13:05:00|2587.4|2581.4|2587.6|2581.6|2589.6|2583.6|2583.4|2577.4|146
1611839400000|2021-01-28 13:10:00|2587.9|2581.9|2584.4|2578.4|2590.6|2584.6|2582.9|2576.9|158
1611839700000|2021-01-28 13:15:00|2584.6|2578.6|2586.6|2580.6|2587.9|2581.9|2581.1|2575.1|103
1611840000000|2021-01-28 13:20:00|2587.1|2581.1|2591.9|2585.9|2593.9|2587.9|2586.1|2580.1|83
1611840300000|2021-01-28 13:25:00|2591.6|2585.6|2590.6|2584.6|2594.1|2588.1|2590.1|2584.1|76
1611840600000|2021-01-28 13:30:00|2591.1|2585.1|2590.1|2584.1|2591.6|2585.6|2589.6|2583.6|60
1611840900000|2021-01-28 13:35:00|2589.9|2583.9|2590.6|2584.6|2591.6|2585.6|2588.1|2582.1|83
1611841200000|2021-01-28 13:40:00|2590.9|2584.9|2592.6|2586.6|2595.4|2589.4|2590.6|2584.6|110
1611841500000|2021-01-28 13:45:00|2592.4|2586.4|2595.9|2589.9|2596.4|2590.4|2592.4|2586.4|111
1611841800000|2021-01-28 13:50:00|2596.1|2590.1|2599.9|2593.9|2600.9|2594.9|2596.1|2590.1|120
1611842100000|2021-01-28 13:55:00|2600.1|2594.1|2601.9|2595.9|2603.4|2597.4|2599.4|2593.4|101
1611842400000|2021-01-28 14:00:00|2601.6|2595.6|2602.4|2596.4|2603.4|2597.4|2599.6|2593.6|104
1611842700000|2021-01-28 14:05:00|2602.6|2596.6|2599.9|2593.9|2603.4|2597.4|2598.4|2592.4|92
1611843000000|2021-01-28 14:10:00|2600.1|2594.1|2597.9|2591.9|2600.9|2594.9|2595.9|2589.9|61
1611843300000|2021-01-28 14:15:00|2598.1|2592.1|2600.6|2594.6|2601.9|2595.9|2596.9|2590.9|92
1611843600000|2021-01-28 14:20:00|2600.4|2594.4|2607.6|2601.6|2607.6|2601.6|2599.9|2593.9|117
1611843900000|2021-01-28 14:25:00|2607.4|2601.4|2607.6|2601.6|2609.1|2603.1|2604.6|2598.6|113
1611844200000|2021-01-28 14:30:00|2607.4|2601.4|2609.1|2603.1|2612.6|2606.6|2605.6|2599.6|107
1611844500000|2021-01-28 14:35:00|2608.9|2602.9|2606.4|2600.4|2610.6|2604.6|2606.4|2600.4|125
1611844800000|2021-01-28 14:40:00|2606.1|2600.1|2612.4|2606.4|2614.1|2608.1|2605.9|2599.9|98
1611845100000|2021-01-28 14:45:00|2612.6|2606.6|2605.1|2599.1|2613.6|2607.6|2604.1|2598.1|124
1611845400000|2021-01-28 14:50:00|2604.4|2598.4|2608.1|2602.1|2610.1|2604.1|2604.4|2598.4|118
1611845700000|2021-01-28 14:55:00|2607.9|2601.9|2605.1|2599.1|2608.4|2602.4|2602.6|2596.6|172
1611846000000|2021-01-28 15:00:00|2604.9|2598.9|2602.6|2596.6|2606.9|2600.9|2601.6|2595.6|160
1611846300000|2021-01-28 15:05:00|2602.9|2596.9|2607.1|2601.1|2608.4|2602.4|2602.9|2596.9|66
1611846600000|2021-01-28 15:10:00|2606.9|2600.9|2611.6|2605.6|2613.9|2607.9|2606.6|2600.6|101
1611846900000|2021-01-28 15:15:00|2611.9|2605.9|2613.1|2607.1|2614.6|2608.6|2611.6|2605.6|91
1611847200000|2021-01-28 15:20:00|2613.4|2607.4|2609.9|2603.9|2614.6|2608.6|2608.6|2602.6|79
1611847500000|2021-01-28 15:25:00|2610.1|2604.1|2612.4|2606.4|2612.6|2606.6|2609.4|2603.4|118
1611847800000|2021-01-28 15:30:00|2612.6|2606.6|2608.1|2602.1|2613.6|2607.6|2608.1|2602.1|91
1611848100000|2021-01-28 15:35:00|2608.4|2602.4|2607.6|2601.6|2609.4|2603.4|2605.6|2599.6|88
1611848400000|2021-01-28 15:40:00|2607.9|2601.9|2605.6|2599.6|2607.9|2601.9|2603.9|2597.9|80
1611848700000|2021-01-28 15:45:00|2605.4|2599.4|2597.6|2591.6|2605.6|2599.6|2597.6|2591.6|126
1611849000000|2021-01-28 15:50:00|2597.4|2591.4|2598.4|2592.4|2602.1|2596.1|2596.9|2590.9|135
1611849300000|2021-01-28 15:55:00|2598.6|2592.6|2595.4|2589.4|2599.4|2593.4|2592.1|2586.1|229
1611849600000|2021-01-28 16:00:00|2595.6|2589.6|2594.9|2588.9|2596.9|2590.9|2594.9|2588.9|70
1611849900000|2021-01-28 16:05:00|2594.6|2588.6|2593.4|2587.4|2596.6|2590.6|2590.6|2584.6|87
1611850200000|2021-01-28 16:10:00|2592.9|2586.9|2592.1|2586.1|2594.1|2588.1|2592.1|2586.1|56
1611850500000|2021-01-28 16:15:00|2592.4|2586.4|2592.9|2586.9|2594.1|2588.1|2592.1|2586.1|32
1611850800000|2021-01-28 16:20:00|2593.1|2587.1|2596.4|2590.4|2597.9|2591.9|2593.1|2587.1|49
1611851100000|2021-01-28 16:25:00|2596.6|2590.6|2599.6|2593.6|2599.6|2593.6|2596.6|2590.6|32
1611851400000|2021-01-28 16:30:00|2600.1|2594.1|2602.1|2596.1|2603.1|2597.1|2598.9|2592.9|58
1611851700000|2021-01-28 16:35:00|2601.9|2595.9|2599.4|2593.4|2602.9|2596.9|2599.1|2593.1|25
1611852000000|2021-01-28 16:40:00|2598.9|2592.9|2598.9|2592.9|2600.4|2594.4|2598.4|2592.4|52
1611852300000|2021-01-28 16:45:00|2599.1|2593.1|2599.4|2593.4|2600.9|2594.9|2598.9|2592.9|28
1611852600000|2021-01-28 16:50:00|2599.6|2593.6|2599.4|2593.4|2600.9|2594.9|2599.1|2593.1|27
1611852900000|2021-01-28 16:55:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2598.1|2592.1|20
1611853200000|2021-01-28 17:00:00|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2598.9|2592.9|21
1611853500000|2021-01-28 17:05:00|2600.6|2594.6|2598.6|2592.6|2600.9|2594.9|2598.6|2592.6|13
1611853800000|2021-01-28 17:10:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|9
1611854100000|2021-01-28 17:15:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|6
1611854400000|2021-01-28 17:20:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1611854700000|2021-01-28 17:25:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1611855000000|2021-01-28 17:30:00|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|3
1611855300000|2021-01-28 17:35:00|2597.6|2591.6|2594.6|2588.6|2597.6|2591.6|2593.9|2587.9|15
1611855600000|2021-01-28 17:40:00|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|9
1611855900000|2021-01-28 17:45:00|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|4
1611856200000|2021-01-28 17:50:00|2592.6|2586.6|2589.9|2583.9|2592.9|2586.9|2589.9|2583.9|12
1611856500000|2021-01-28 17:55:00|2590.1|2584.1|2591|2585|2591|2585|2590.1|2584.1|5
1611882000000|2021-01-29 01:00:00|2594.1|2588.1|2593.1|2587.1|2597.1|2591.1|2593.1|2587.1|77
1611882300000|2021-01-29 01:05:00|2593.4|2587.4|2596.4|2590.4|2598.1|2592.1|2593.4|2587.4|65
1611882600000|2021-01-29 01:10:00|2596.6|2590.6|2598.6|2592.6|2600.1|2594.1|2596.1|2590.1|67
1611882900000|2021-01-29 01:15:00|2598.4|2592.4|2598.1|2592.1|2599.5|2593.5|2595.1|2589.1|79
1611883200000|2021-01-29 01:20:00|2597.1|2591.1|2605.1|2599.1|2606.4|2600.4|2597.1|2591.1|78
1611883500000|2021-01-29 01:25:00|2604.9|2598.9|2603.4|2597.4|2605.4|2599.4|2600.6|2594.6|45
1611883800000|2021-01-29 01:30:00|2603.6|2597.6|2601.9|2595.9|2605.1|2599.1|2601.1|2595.1|70
1611884100000|2021-01-29 01:35:00|2601.6|2595.6|2600.4|2594.4|2603.6|2597.6|2599.9|2593.9|83
1611884400000|2021-01-29 01:40:00|2600.1|2594.1|2601.4|2595.4|2602.6|2596.6|2599.6|2593.6|79
1611884700000|2021-01-29 01:45:00|2601.6|2595.6|2598.4|2592.4|2602.4|2596.4|2597.6|2591.6|93
1611885000000|2021-01-29 01:50:00|2598.6|2592.6|2595.9|2589.9|2599.1|2593.1|2595.4|2589.4|44
1611885300000|2021-01-29 01:55:00|2595.6|2589.6|2595.1|2589.1|2597.9|2591.9|2594.9|2588.9|97
1611885600000|2021-01-29 02:00:00|2595.4|2589.4|2591.4|2585.4|2597.1|2591.1|2590.6|2584.6|87
1611885900000|2021-01-29 02:05:00|2591.1|2585.1|2591.9|2585.9|2593.9|2587.9|2590.6|2584.6|49
1611886200000|2021-01-29 02:10:00|2592.1|2586.1|2598.1|2592.1|2598.1|2592.1|2592.1|2586.1|32
1611886500000|2021-01-29 02:15:00|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.1|2590.1|9
1611886800000|2021-01-29 02:20:00|2596.4|2590.4|2594.9|2588.9|2597.6|2591.6|2594.9|2588.9|15
1611887100000|2021-01-29 02:25:00|2595.4|2589.4|2596.6|2590.6|2596.9|2590.9|2595.4|2589.4|23
1611887400000|2021-01-29 02:30:00|2597.1|2591.1|2597.1|2591.1|2597.6|2591.6|2594.4|2588.4|30
1611887700000|2021-01-29 02:35:00|2597.4|2591.4|2592.1|2586.1|2598.8|2592.8|2591.9|2585.9|57
1611888000000|2021-01-29 02:40:00|2591.9|2585.9|2591.1|2585.1|2594.1|2588.1|2590.1|2584.1|60
1611888300000|2021-01-29 02:45:00|2590.9|2584.9|2591.6|2585.6|2592.6|2586.6|2590.9|2584.9|16
1611888600000|2021-01-29 02:50:00|2591.9|2585.9|2593.6|2587.6|2594.6|2588.6|2591.9|2585.9|20
1611888900000|2021-01-29 02:55:00|2593.4|2587.4|2592.9|2586.9|2594.4|2588.4|2592.6|2586.6|9
1611889200000|2021-01-29 03:00:00|2593.1|2587.1|2590.4|2584.4|2593.6|2587.6|2590.4|2584.4|16
1611889500000|2021-01-29 03:05:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2586.9|2580.9|56
1611889800000|2021-01-29 03:10:00|2590.6|2584.6|2590.1|2584.1|2593.6|2587.6|2590.1|2584.1|20
1611890100000|2021-01-29 03:15:00|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2588.1|2582.1|13
1611890400000|2021-01-29 03:20:00|2589.6|2583.6|2587.6|2581.6|2591.4|2585.4|2587.6|2581.6|25
1611890700000|2021-01-29 03:25:00|2587.9|2581.9|2588.4|2582.4|2590.4|2584.4|2587.9|2581.9|22
1611891000000|2021-01-29 03:30:00|2588.1|2582.1|2587.1|2581.1|2588.1|2582.1|2587.1|2581.1|3
1611891300000|2021-01-29 03:35:00|2586.9|2580.9|2584.6|2578.6|2586.9|2580.9|2584.4|2578.4|3
1611891600000|2021-01-29 03:40:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|7
1611891900000|2021-01-29 03:45:00|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2584.9|2578.9|6
1611892200000|2021-01-29 03:50:00|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|3
1611892500000|2021-01-29 03:55:00|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1611892800000|2021-01-29 04:00:00|2582.6|2576.6|2579.6|2573.6|2582.6|2576.6|2579.6|2573.6|7
1611893100000|2021-01-29 04:05:00|2579.4|2573.4|2576.9|2570.9|2579.4|2573.4|2576.9|2570.9|8
1611893400000|2021-01-29 04:10:00|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|2
1611893700000|2021-01-29 04:15:00|2575.9|2569.9|2576.6|2570.6|2576.9|2570.9|2575.9|2569.9|3
1611894000000|2021-01-29 04:20:00|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.4|2569.4|7
1611894300000|2021-01-29 04:25:00|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|3
1611894600000|2021-01-29 04:30:00|2575.1|2569.1|2574.9|2568.9|2575.6|2569.6|2574.9|2568.9|5
1611894900000|2021-01-29 04:35:00|2576.1|2570.1|2576.1|2570.1|2577.1|2571.1|2576.1|2570.1|8
1611895200000|2021-01-29 04:40:00|2576.4|2570.4|2575.6|2569.6|2576.4|2570.4|2575.6|2569.6|8
1611895500000|2021-01-29 04:45:00|2575.9|2569.9|2576.4|2570.4|2576.6|2570.6|2575.6|2569.6|14
1611895800000|2021-01-29 04:50:00|2576.6|2570.6|2576.4|2570.4|2577.9|2571.9|2575.9|2569.9|19
1611896100000|2021-01-29 04:55:00|2576.6|2570.6|2577.4|2571.4|2578.1|2572.1|2576.6|2570.6|10
1611896400000|2021-01-29 05:00:00|2577.1|2571.1|2575.6|2569.6|2577.1|2571.1|2575.4|2569.4|10
1611896700000|2021-01-29 05:05:00|2575.4|2569.4|2574.4|2568.4|2576.6|2570.6|2574.4|2568.4|11
1611897000000|2021-01-29 05:10:00|2574.6|2568.6|2576.9|2570.9|2577.1|2571.1|2574.4|2568.4|9
1611897300000|2021-01-29 05:15:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2575.6|2569.6|16
1611897600000|2021-01-29 05:20:00|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|3
1611897900000|2021-01-29 05:25:00|2577.9|2571.9|2578.9|2572.9|2578.9|2572.9|2576.9|2570.9|17
1611898200000|2021-01-29 05:30:00|2578.6|2572.6|2572.6|2566.6|2580.4|2574.4|2572.1|2566.1|147
1611898500000|2021-01-29 05:35:00|2572.1|2566.1|2573.6|2567.6|2573.9|2567.9|2572.1|2566.1|39
1611898800000|2021-01-29 05:40:00|2573.4|2567.4|2574.6|2568.6|2574.9|2568.9|2572.6|2566.6|34
1611899100000|2021-01-29 05:45:00|2575.1|2569.1|2576.9|2570.9|2578.6|2572.6|2574.9|2568.9|49
1611899400000|2021-01-29 05:50:00|2576.1|2570.1|2578.1|2572.1|2578.1|2572.1|2575.1|2569.1|23
1611899700000|2021-01-29 05:55:00|2577.6|2571.6|2580.4|2574.4|2583.4|2577.4|2577.6|2571.6|63
1611900000000|2021-01-29 06:00:00|2580.6|2574.6|2574.6|2568.6|2580.6|2574.6|2574.6|2568.6|39
1611900300000|2021-01-29 06:05:00|2574.9|2568.9|2576.1|2570.1|2576.6|2570.6|2574.6|2568.6|30
1611900600000|2021-01-29 06:10:00|2575.9|2569.9|2572.9|2566.9|2575.9|2569.9|2572.4|2566.4|48
1611900900000|2021-01-29 06:15:00|2572.6|2566.6|2573.4|2567.4|2573.6|2567.6|2572.1|2566.1|53
1611901200000|2021-01-29 06:20:00|2572.9|2566.9|2573.4|2567.4|2573.9|2567.9|2572.1|2566.1|21
1611901500000|2021-01-29 06:25:00|2573.1|2567.1|2572.1|2566.1|2573.6|2567.6|2572.1|2566.1|27
1611901800000|2021-01-29 06:30:00|2572.4|2566.4|2575.6|2569.6|2576.1|2570.1|2572.1|2566.1|51
1611902100000|2021-01-29 06:35:00|2574.9|2568.9|2573.9|2567.9|2576.6|2570.6|2572.9|2566.9|68
1611902400000|2021-01-29 06:40:00|2573.6|2567.6|2575.1|2569.1|2575.4|2569.4|2572.9|2566.9|67
1611902700000|2021-01-29 06:45:00|2575.4|2569.4|2574.9|2568.9|2577.6|2571.6|2573.9|2567.9|61
1611903000000|2021-01-29 06:50:00|2574.6|2568.6|2577.9|2571.9|2579.6|2573.6|2574.6|2568.6|61
1611903300000|2021-01-29 06:55:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|19
1611903600000|2021-01-29 07:00:00|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|7
1611903900000|2021-01-29 07:05:00|2577.6|2571.6|2575.9|2569.9|2577.6|2571.6|2575.1|2569.1|13
1611904200000|2021-01-29 07:10:00|2575.6|2569.6|2577.1|2571.1|2577.6|2571.6|2574.9|2568.9|19
1611904500000|2021-01-29 07:15:00|2577.4|2571.4|2574.4|2568.4|2578.1|2572.1|2574.1|2568.1|34
1611904800000|2021-01-29 07:20:00|2574.1|2568.1|2575.4|2569.4|2575.6|2569.6|2573.9|2567.9|19
1611905100000|2021-01-29 07:25:00|2575.1|2569.1|2575.1|2569.1|2575.6|2569.6|2574.9|2568.9|16
1611905400000|2021-01-29 07:30:00|2574.1|2568.1|2573.6|2567.6|2574.4|2568.4|2573.1|2567.1|12
1611905700000|2021-01-29 07:35:00|2574.1|2568.1|2573.6|2567.6|2574.9|2568.9|2573.4|2567.4|14
1611906000000|2021-01-29 07:40:00|2573.9|2567.9|2573.6|2567.6|2574.6|2568.6|2573.6|2567.6|8
1611906300000|2021-01-29 07:45:00|2573.4|2567.4|2573.6|2567.6|2573.9|2567.9|2572.6|2566.6|12
1611906600000|2021-01-29 07:50:00|2573.9|2567.9|2577.4|2571.4|2577.6|2571.6|2573.9|2567.9|17
1611906900000|2021-01-29 07:55:00|2577.6|2571.6|2580.1|2574.1|2581.1|2575.1|2577.6|2571.6|29
1611907200000|2021-01-29 08:00:00|2580.4|2574.4|2576.1|2570.1|2583.6|2577.6|2573.6|2567.6|76
1611907500000|2021-01-29 08:05:00|2575.9|2569.9|2572.1|2566.1|2575.9|2569.9|2572.1|2566.1|40
1611907800000|2021-01-29 08:10:00|2572.9|2566.9|2574.1|2568.1|2576.1|2570.1|2572.1|2566.1|62
1611908100000|2021-01-29 08:15:00|2573.9|2567.9|2577.6|2571.6|2577.9|2571.9|2573.4|2567.4|42
1611908400000|2021-01-29 08:20:00|2577.4|2571.4|2582.9|2576.9|2587.6|2581.6|2577.4|2571.4|93
1611908700000|2021-01-29 08:25:00|2582.4|2576.4|2577.4|2571.4|2583.6|2577.6|2576.1|2570.1|96
1611909000000|2021-01-29 08:30:00|2577.1|2571.1|2575.9|2569.9|2577.4|2571.4|2574.1|2568.1|44
1611909300000|2021-01-29 08:35:00|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2574.9|2568.9|19
1611909600000|2021-01-29 08:40:00|2575.9|2569.9|2577.9|2571.9|2579.1|2573.1|2575.6|2569.6|23
1611909900000|2021-01-29 08:45:00|2577.6|2571.6|2577.6|2571.6|2579.9|2573.9|2577.6|2571.6|32
1611910200000|2021-01-29 08:50:00|2577.4|2571.4|2574.6|2568.6|2578.1|2572.1|2574.1|2568.1|28
1611910500000|2021-01-29 08:55:00|2574.9|2568.9|2576.1|2570.1|2576.9|2570.9|2574.1|2568.1|32
1611910800000|2021-01-29 09:00:00|2575.9|2569.9|2579.4|2573.4|2579.9|2573.9|2575.1|2569.1|53
1611911100000|2021-01-29 09:05:00|2579.1|2573.1|2582.1|2576.1|2584.1|2578.1|2579.1|2573.1|51
1611911400000|2021-01-29 09:10:00|2581.6|2575.6|2577.9|2571.9|2583.4|2577.4|2577.9|2571.9|33
1611911700000|2021-01-29 09:15:00|2578.1|2572.1|2577.1|2571.1|2579.1|2573.1|2574.4|2568.4|42
1611912000000|2021-01-29 09:20:00|2576.9|2570.9|2575.9|2569.9|2577.9|2571.9|2574.6|2568.6|35
1611912300000|2021-01-29 09:25:00|2575.6|2569.6|2577.4|2571.4|2579.1|2573.1|2575.1|2569.1|47
1611912600000|2021-01-29 09:30:00|2577.1|2571.1|2578.4|2572.4|2579.4|2573.4|2576.9|2570.9|25
1611912900000|2021-01-29 09:35:00|2578.6|2572.6|2577.6|2571.6|2580.6|2574.6|2577.1|2571.1|58
1611913200000|2021-01-29 09:40:00|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2576.1|2570.1|40
1611913500000|2021-01-29 09:45:00|2577.9|2571.9|2578.1|2572.1|2579.4|2573.4|2576.6|2570.6|33
1611913800000|2021-01-29 09:50:00|2578.4|2572.4|2579.1|2573.1|2579.6|2573.6|2577.6|2571.6|41
1611914100000|2021-01-29 09:55:00|2579.6|2573.6|2578.9|2572.9|2580.1|2574.1|2578.4|2572.4|14
1611914400000|2021-01-29 10:00:00|2579.4|2573.4|2578.1|2572.1|2579.4|2573.4|2577.9|2571.9|16
1611914700000|2021-01-29 10:05:00|2577.9|2571.9|2577.9|2571.9|2578.9|2572.9|2577.6|2571.6|23
1611915000000|2021-01-29 10:10:00|2577.6|2571.6|2578.6|2572.6|2579.6|2573.6|2577.4|2571.4|28
1611915300000|2021-01-29 10:15:00|2578.4|2572.4|2578.1|2572.1|2579.4|2573.4|2577.6|2571.6|22
1611915600000|2021-01-29 10:20:00|2578.4|2572.4|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|16
1611915900000|2021-01-29 10:25:00|2578.1|2572.1|2578.4|2572.4|2578.9|2572.9|2577.6|2571.6|24
1611916200000|2021-01-29 10:30:00|2578.1|2572.1|2578.4|2572.4|2579.4|2573.4|2577.6|2571.6|35
1611916500000|2021-01-29 10:35:00|2578.6|2572.6|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|15
1611916800000|2021-01-29 10:40:00|2578.1|2572.1|2577.9|2571.9|2578.6|2572.6|2577.6|2571.6|28
1611917100000|2021-01-29 10:45:00|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|18
1611917400000|2021-01-29 10:50:00|2577.6|2571.6|2577.9|2571.9|2578.1|2572.1|2577.6|2571.6|10
1611917700000|2021-01-29 10:55:00|2578.1|2572.1|2577.9|2571.9|2578.6|2572.6|2577.6|2571.6|35
1611918000000|2021-01-29 11:00:00|2577.8|2571.8|2578.3|2572.3|2578.8|2572.8|2577.8|2571.8|21
1611918300000|2021-01-29 11:05:00|2578.8|2572.8|2578|2572|2578.8|2572.8|2577.8|2571.8|22
1611918600000|2021-01-29 11:10:00|2578.3|2572.3|2579.3|2573.3|2580.3|2574.3|2578|2572|11
1611918900000|2021-01-29 11:15:00|2579|2573|2579|2573|2579|2573|2577.8|2571.8|36
1611919200000|2021-01-29 11:20:00|2578.8|2572.8|2579|2573|2579|2573|2577.8|2571.8|20
1611919500000|2021-01-29 11:25:00|2578.8|2572.8|2580.3|2574.3|2580.8|2574.8|2578.3|2572.3|38
1611919800000|2021-01-29 11:30:00|2580|2574|2581.5|2575.5|2581.5|2575.5|2579.5|2573.5|30
1611920100000|2021-01-29 11:35:00|2582.4|2576.4|2583.8|2577.8|2587.4|2581.4|2582.3|2576.3|40
1611920400000|2021-01-29 11:40:00|2584.8|2578.8|2583.8|2577.8|2585.5|2579.5|2582.3|2576.3|91
1611920700000|2021-01-29 11:45:00|2583.1|2577.1|2583|2577|2584.8|2578.8|2581.6|2575.6|109
1611921000000|2021-01-29 11:50:00|2583.1|2577.1|2582.5|2576.5|2583.4|2577.4|2579.8|2573.8|39
1611921300000|2021-01-29 11:55:00|2582.3|2576.3|2584.3|2578.3|2584.4|2578.4|2582|2576|13
1611921600000|2021-01-29 12:00:00|2584.8|2578.8|2584.8|2578.8|2585.5|2579.5|2581.8|2575.8|47
1611921900000|2021-01-29 12:05:00|2585|2579|2585.3|2579.3|2586.3|2580.3|2584.5|2578.5|32
1611922200000|2021-01-29 12:10:00|2585.5|2579.5|2584.3|2578.3|2586.3|2580.3|2583.5|2577.5|26
1611922500000|2021-01-29 12:15:00|2584|2578|2585.3|2579.3|2585.5|2579.5|2583.6|2577.6|30
1611922800000|2021-01-29 12:20:00|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|22
1611923100000|2021-01-29 12:25:00|2586.3|2580.3|2585.5|2579.5|2586.5|2580.5|2585.3|2579.3|35
1611923400000|2021-01-29 12:30:00|2585.8|2579.8|2587|2581|2590.3|2584.3|2585.8|2579.8|50
1611923700000|2021-01-29 12:35:00|2586.5|2580.5|2585.5|2579.5|2587|2581|2585.1|2579.1|24
1611924000000|2021-01-29 12:40:00|2585.3|2579.3|2588.6|2582.6|2588.8|2582.8|2584.8|2578.8|40
1611924300000|2021-01-29 12:45:00|2589.6|2583.6|2588.5|2582.5|2590.3|2584.3|2587.5|2581.5|31
1611924600000|2021-01-29 12:50:00|2588.3|2582.3|2588.8|2582.8|2591.3|2585.3|2587.3|2581.3|95
1611924900000|2021-01-29 12:55:00|2588.5|2582.5|2590.3|2584.3|2591|2585|2587.8|2581.8|48
1611925200000|2021-01-29 13:00:00|2590|2584|2599.8|2593.8|2601.5|2595.5|2589.8|2583.8|287
1611925500000|2021-01-29 13:05:00|2599.5|2593.5|2608|2602|2608.5|2602.5|2598.5|2592.5|231
1611925800000|2021-01-29 13:10:00|2608.3|2602.3|2621.8|2615.8|2622.3|2616.3|2607.3|2601.3|242
1611926100000|2021-01-29 13:15:00|2622|2616|2626.5|2620.5|2631.6|2625.6|2621.5|2615.5|293
1611926400000|2021-01-29 13:20:00|2626.8|2620.8|2622.3|2616.3|2627.5|2621.5|2618.8|2612.8|151
1611926700000|2021-01-29 13:25:00|2621.8|2615.8|2620.3|2614.3|2624.8|2618.8|2620.1|2614.1|92
1611927000000|2021-01-29 13:30:00|2620.8|2614.8|2623.9|2617.9|2625.5|2619.5|2618.8|2612.8|105
1611927300000|2021-01-29 13:35:00|2624|2618|2626.5|2620.5|2627.8|2621.8|2623.9|2617.9|153
1611927600000|2021-01-29 13:40:00|2626.8|2620.8|2627.8|2621.8|2630|2624|2626.8|2620.8|91
1611927900000|2021-01-29 13:45:00|2627.5|2621.5|2626.5|2620.5|2628.3|2622.3|2625.5|2619.5|54
1611928200000|2021-01-29 13:50:00|2626.4|2620.4|2623.8|2617.8|2626.4|2620.4|2623.5|2617.5|42
1611928500000|2021-01-29 13:55:00|2624|2618|2623.5|2617.5|2627.8|2621.8|2621.3|2615.3|55
1611928800000|2021-01-29 14:00:00|2623.6|2617.6|2626.8|2620.8|2627.5|2621.5|2623.6|2617.6|86
1611929100000|2021-01-29 14:05:00|2626.5|2620.5|2623.5|2617.5|2626.5|2620.5|2622|2616|59
1611929400000|2021-01-29 14:10:00|2623.3|2617.3|2622.5|2616.5|2624.1|2618.1|2620.8|2614.8|48
1611929700000|2021-01-29 14:15:00|2622.8|2616.8|2618.8|2612.8|2624.5|2618.5|2618.8|2612.8|76
1611930000000|2021-01-29 14:20:00|2619|2613|2618.8|2612.8|2621.3|2615.3|2618.8|2612.8|40
1611930300000|2021-01-29 14:25:00|2619|2613|2611.5|2605.5|2619.5|2613.5|2610.8|2604.8|73
1611930600000|2021-01-29 14:30:00|2610.8|2604.8|2609|2603|2617|2611|2607.5|2601.5|138
1611930900000|2021-01-29 14:35:00|2608.8|2602.8|2607.5|2601.5|2610|2604|2606.8|2600.8|100
1611931200000|2021-01-29 14:40:00|2607.3|2601.3|2604.6|2598.6|2609.3|2603.3|2604.3|2598.3|80
1611931500000|2021-01-29 14:45:00|2604.8|2598.8|2605.5|2599.5|2609.5|2603.5|2604.3|2598.3|112
1611931800000|2021-01-29 14:50:00|2605.3|2599.3|2604.8|2598.8|2606.5|2600.5|2602.8|2596.8|104
1611932100000|2021-01-29 14:55:00|2605|2599|2611.3|2605.3|2613.3|2607.3|2605|2599|121
1611932400000|2021-01-29 15:00:00|2610.4|2604.4|2613|2607|2614.5|2608.5|2609.6|2603.6|125
1611932700000|2021-01-29 15:05:00|2612.8|2606.8|2609.3|2603.3|2612.8|2606.8|2607|2601|124
1611933000000|2021-01-29 15:10:00|2609.8|2603.8|2606.8|2600.8|2611.3|2605.3|2604.3|2598.3|103
1611933300000|2021-01-29 15:15:00|2607|2601|2605.4|2599.4|2608.4|2602.4|2604|2598|91
1611933600000|2021-01-29 15:20:00|2604.6|2598.6|2605.3|2599.3|2607.3|2601.3|2604.6|2598.6|81
1611933900000|2021-01-29 15:25:00|2605.5|2599.5|2604.3|2598.3|2606.5|2600.5|2603.3|2597.3|90
1611934200000|2021-01-29 15:30:00|2604.4|2598.4|2603|2597|2606|2600|2599.8|2593.8|118
1611934500000|2021-01-29 15:35:00|2602.8|2596.8|2599.5|2593.5|2603.8|2597.8|2598.8|2592.8|131
1611934800000|2021-01-29 15:40:00|2599.8|2593.8|2596.8|2590.8|2603.3|2597.3|2596.8|2590.8|122
1611935100000|2021-01-29 15:45:00|2597|2591|2594.5|2588.5|2599.3|2593.3|2592.8|2586.8|133
1611935400000|2021-01-29 15:50:00|2594.8|2588.8|2587|2581|2594.8|2588.8|2586.3|2580.3|154
1611935700000|2021-01-29 15:55:00|2586.6|2580.6|2584.8|2578.8|2586.6|2580.6|2577.6|2571.6|334
1611936000000|2021-01-29 16:00:00|2586.3|2580.3|2584.5|2578.5|2586.8|2580.8|2583.3|2577.3|86
1611936300000|2021-01-29 16:05:00|2584.3|2578.3|2586.1|2580.1|2587.6|2581.6|2583.5|2577.5|70
1611936600000|2021-01-29 16:10:00|2585.9|2579.9|2589.6|2583.6|2590.1|2584.1|2585.1|2579.1|118
1611936900000|2021-01-29 16:15:00|2589.4|2583.4|2587.9|2581.9|2589.6|2583.6|2586.4|2580.4|85
1611937200000|2021-01-29 16:20:00|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2586.1|2580.1|55
1611937500000|2021-01-29 16:25:00|2587.9|2581.9|2587.1|2581.1|2589.6|2583.6|2586.9|2580.9|71
1611937800000|2021-01-29 16:30:00|2587.6|2581.6|2586.9|2580.9|2588.4|2582.4|2586.4|2580.4|111
1611938100000|2021-01-29 16:35:00|2587.1|2581.1|2588.9|2582.9|2588.9|2582.9|2586.4|2580.4|60
1611938400000|2021-01-29 16:40:00|2588.6|2582.6|2590.1|2584.1|2590.6|2584.6|2587.9|2581.9|112
1611938700000|2021-01-29 16:45:00|2589.9|2583.9|2589.6|2583.6|2590.4|2584.4|2588.9|2582.9|30
1611939000000|2021-01-29 16:50:00|2589.1|2583.1|2590.4|2584.4|2590.4|2584.4|2587.9|2581.9|40
1611939300000|2021-01-29 16:55:00|2590.6|2584.6|2592.1|2586.1|2592.4|2586.4|2590.6|2584.6|14
1611939600000|2021-01-29 17:00:00|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|12
1611939900000|2021-01-29 17:05:00|2592.9|2586.9|2591.6|2585.6|2593.1|2587.1|2591.4|2585.4|7
1611940200000|2021-01-29 17:10:00|2591.4|2585.4|2591.1|2585.1|2592.4|2586.4|2590.9|2584.9|24
1611940500000|2021-01-29 17:15:00|2590.9|2584.9|2589.9|2583.9|2590.9|2584.9|2589.9|2583.9|25
1611940800000|2021-01-29 17:20:00|2590.4|2584.4|2587.1|2581.1|2590.6|2584.6|2587.1|2581.1|12
1611941100000|2021-01-29 17:25:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|22
1611941400000|2021-01-29 17:30:00|2587.4|2581.4|2586.4|2580.4|2587.9|2581.9|2586.4|2580.4|20
1611941700000|2021-01-29 17:35:00|2586.6|2580.6|2586.1|2580.1|2587.4|2581.4|2586.1|2580.1|10
1611942000000|2021-01-29 17:40:00|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2585.1|2579.1|6
1611942300000|2021-01-29 17:45:00|2585.4|2579.4|2584.4|2578.4|2585.6|2579.6|2583.4|2577.4|18
1611942600000|2021-01-29 17:50:00|2584.9|2578.9|2585.6|2579.6|2586.4|2580.4|2584.9|2578.9|10
1611942900000|2021-01-29 17:55:00|2585.8|2579.8|2585|2579|2586.3|2580.3|2584.1|2578.1|8
1612141200000|2021-02-01 01:00:00|2578.8|2567.5|2589.4|2583.4|2590.6|2584.6|2578.8|2567.5|56
1612141500000|2021-02-01 01:05:00|2589.1|2583.1|2587.6|2581.6|2589.6|2583.6|2585.4|2579.4|86
1612141800000|2021-02-01 01:10:00|2587.1|2581.1|2594.4|2588.4|2596.1|2590.1|2586.4|2580.4|73
1612142100000|2021-02-01 01:15:00|2594.1|2588.1|2597.1|2591.1|2597.4|2591.4|2593.4|2587.4|39
1612142400000|2021-02-01 01:20:00|2597.6|2591.6|2594.4|2588.4|2598.6|2592.6|2593.9|2587.9|119
1612142700000|2021-02-01 01:25:00|2594.1|2588.1|2594.1|2588.1|2596.1|2590.1|2592.1|2586.1|51
1612143000000|2021-02-01 01:30:00|2594.4|2588.4|2594.9|2588.9|2595.4|2589.4|2593.6|2587.6|62
1612143300000|2021-02-01 01:35:00|2594.6|2588.6|2594.4|2588.4|2596.4|2590.4|2594.1|2588.1|57
1612143600000|2021-02-01 01:40:00|2594.6|2588.6|2590.4|2584.4|2594.9|2588.9|2587.6|2581.6|122
1612143900000|2021-02-01 01:45:00|2590.1|2584.1|2589.6|2583.6|2591.4|2585.4|2586.4|2580.4|114
1612144200000|2021-02-01 01:50:00|2589.9|2583.9|2592.9|2586.9|2593.4|2587.4|2589.4|2583.4|93
1612144500000|2021-02-01 01:55:00|2593.1|2587.1|2592.4|2586.4|2593.6|2587.6|2591.1|2585.1|91
1612144800000|2021-02-01 02:00:00|2592.1|2586.1|2595.6|2589.6|2595.6|2589.6|2591.1|2585.1|32
1612145100000|2021-02-01 02:05:00|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2593.4|2587.4|97
1612145400000|2021-02-01 02:10:00|2596.9|2590.9|2601.9|2595.9|2601.9|2595.9|2595.9|2589.9|99
1612145700000|2021-02-01 02:15:00|2601.6|2595.6|2603.1|2597.1|2603.1|2597.1|2601.4|2595.4|11
1612146000000|2021-02-01 02:20:00|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1612146300000|2021-02-01 02:25:00|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|2
1612146600000|2021-02-01 02:30:00|2602.4|2596.4|2598.1|2592.1|2602.4|2596.4|2597.4|2591.4|32
1612146900000|2021-02-01 02:35:00|2597.9|2591.9|2598.1|2592.1|2599.1|2593.1|2595.6|2589.6|39
1612147200000|2021-02-01 02:40:00|2597.9|2591.9|2601.6|2595.6|2601.9|2595.9|2595.4|2589.4|65
1612147500000|2021-02-01 02:45:00|2601.9|2595.9|2599.6|2593.6|2601.9|2595.9|2598.1|2592.1|48
1612147800000|2021-02-01 02:50:00|2599.4|2593.4|2604.4|2598.4|2606.1|2600.1|2598.9|2592.9|136
1612148100000|2021-02-01 02:55:00|2604.6|2598.6|2606.6|2600.6|2607.1|2601.1|2604.1|2598.1|96
1612148400000|2021-02-01 03:00:00|2606.9|2600.9|2607.1|2601.1|2608.4|2602.4|2606.6|2600.6|41
1612148700000|2021-02-01 03:05:00|2606.9|2600.9|2609.4|2603.4|2609.4|2603.4|2606.9|2600.9|22
1612149000000|2021-02-01 03:10:00|2609.1|2603.1|2609.6|2603.6|2610.6|2604.6|2606.6|2600.6|64
1612149300000|2021-02-01 03:15:00|2609.4|2603.4|2608.9|2602.9|2609.9|2603.9|2607.4|2601.4|28
1612149600000|2021-02-01 03:20:00|2608.6|2602.6|2605.9|2599.9|2608.6|2602.6|2605.1|2599.1|36
1612149900000|2021-02-01 03:25:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2604.9|2598.9|24
1612150200000|2021-02-01 03:30:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|4
1612150500000|2021-02-01 03:35:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1612150800000|2021-02-01 03:40:00|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1612151100000|2021-02-01 03:45:00|2606.6|2600.6|2604.1|2598.1|2606.9|2600.9|2604.1|2598.1|4
1612151400000|2021-02-01 03:50:00|2603.9|2597.9|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|6
1612151700000|2021-02-01 03:55:00|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|3
1612152000000|2021-02-01 04:00:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1612152300000|2021-02-01 04:05:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1612152900000|2021-02-01 04:15:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1612154100000|2021-02-01 04:35:00|2602.4|2596.4|2604.1|2598.1|2604.1|2598.1|2602.4|2596.4|3
1612154400000|2021-02-01 04:40:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1612155000000|2021-02-01 04:50:00|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|3
1612155300000|2021-02-01 04:55:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|7
1612155600000|2021-02-01 05:00:00|2605.1|2599.1|2606.4|2600.4|2606.4|2600.4|2605.1|2599.1|6
1612155900000|2021-02-01 05:05:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|2
1612156500000|2021-02-01 05:15:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1612156800000|2021-02-01 05:20:00|2607.1|2601.1|2608.6|2602.6|2608.6|2602.6|2607.1|2601.1|5
1612157400000|2021-02-01 05:30:00|2607.6|2601.6|2609.9|2603.9|2611.4|2605.4|2606.9|2600.9|40
1612157700000|2021-02-01 05:35:00|2609.6|2603.6|2608.9|2602.9|2609.9|2603.9|2608.4|2602.4|27
1612158000000|2021-02-01 05:40:00|2609.1|2603.1|2607.4|2601.4|2609.1|2603.1|2606.4|2600.4|42
1612158300000|2021-02-01 05:45:00|2607.6|2601.6|2609.6|2603.6|2609.9|2603.9|2607.6|2601.6|31
1612158600000|2021-02-01 05:50:00|2609.9|2603.9|2610.6|2604.6|2610.9|2604.9|2609.9|2603.9|13
1612158900000|2021-02-01 05:55:00|2610.9|2604.9|2610.4|2604.4|2611.1|2605.1|2610.1|2604.1|6
1612159200000|2021-02-01 06:00:00|2610.6|2604.6|2606.9|2600.9|2611.1|2605.1|2606.9|2600.9|32
1612159500000|2021-02-01 06:05:00|2607.4|2601.4|2607.4|2601.4|2608.1|2602.1|2607.1|2601.1|15
1612159800000|2021-02-01 06:10:00|2607.1|2601.1|2609.9|2603.9|2609.9|2603.9|2606.4|2600.4|19
1612160100000|2021-02-01 06:15:00|2610.1|2604.1|2609.6|2603.6|2610.4|2604.4|2608.4|2602.4|20
1612160400000|2021-02-01 06:20:00|2609.9|2603.9|2608.6|2602.6|2611.4|2605.4|2608.4|2602.4|29
1612160700000|2021-02-01 06:25:00|2608.4|2602.4|2607.4|2601.4|2608.6|2602.6|2607.1|2601.1|25
1612161000000|2021-02-01 06:30:00|2607.6|2601.6|2607.1|2601.1|2608.1|2602.1|2607.1|2601.1|15
1612161300000|2021-02-01 06:35:00|2606.9|2600.9|2605.6|2599.6|2606.9|2600.9|2605.6|2599.6|9
1612161600000|2021-02-01 06:40:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|14
1612161900000|2021-02-01 06:45:00|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2603.6|2597.6|20
1612162200000|2021-02-01 06:50:00|2605.1|2599.1|2601.4|2595.4|2605.1|2599.1|2601.4|2595.4|17
1612162500000|2021-02-01 06:55:00|2601.9|2595.9|2599.9|2593.9|2601.9|2595.9|2599.9|2593.9|14
1612162800000|2021-02-01 07:00:00|2600.1|2594.1|2602.4|2596.4|2602.4|2596.4|2600.1|2594.1|14
1612163100000|2021-02-01 07:05:00|2602.1|2596.1|2599.4|2593.4|2602.1|2596.1|2599.4|2593.4|6
1612163400000|2021-02-01 07:10:00|2599.6|2593.6|2599.9|2593.9|2601.1|2595.1|2599.6|2593.6|17
1612163700000|2021-02-01 07:15:00|2599.6|2593.6|2598.1|2592.1|2599.9|2593.9|2597.9|2591.9|11
1612164000000|2021-02-01 07:20:00|2597.9|2591.9|2593.6|2587.6|2597.9|2591.9|2592.9|2586.9|20
1612164300000|2021-02-01 07:25:00|2593.1|2587.1|2591.6|2585.6|2593.6|2587.6|2589.1|2583.1|23
1612164600000|2021-02-01 07:30:00|2591.9|2585.9|2595.6|2589.6|2596.1|2590.1|2590.9|2584.9|38
1612164900000|2021-02-01 07:35:00|2595.1|2589.1|2593.4|2587.4|2595.4|2589.4|2592.9|2586.9|13
1612165200000|2021-02-01 07:40:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|4
1612165500000|2021-02-01 07:45:00|2593.6|2587.6|2594.9|2588.9|2595.6|2589.6|2593.1|2587.1|23
1612165800000|2021-02-01 07:50:00|2594.6|2588.6|2594.1|2588.1|2594.9|2588.9|2593.6|2587.6|15
1612166100000|2021-02-01 07:55:00|2593.9|2587.9|2586.9|2580.9|2593.9|2587.9|2584.9|2578.9|64
1612166400000|2021-02-01 08:00:00|2586.4|2580.4|2582.1|2576.1|2586.4|2580.4|2578.4|2572.4|73
1612166700000|2021-02-01 08:05:00|2582.4|2576.4|2583.1|2577.1|2584.6|2578.6|2581.4|2575.4|47
1612167000000|2021-02-01 08:10:00|2583.6|2577.6|2584.6|2578.6|2588.4|2582.4|2582.6|2576.6|71
1612167300000|2021-02-01 08:15:00|2584.9|2578.9|2585.1|2579.1|2587.6|2581.6|2583.4|2577.4|42
1612167600000|2021-02-01 08:20:00|2585.4|2579.4|2583.9|2577.9|2587.1|2581.1|2583.9|2577.9|41
1612167900000|2021-02-01 08:25:00|2583.6|2577.6|2583.6|2577.6|2584.6|2578.6|2581.9|2575.9|28
1612168200000|2021-02-01 08:30:00|2583.9|2577.9|2581.6|2575.6|2584.4|2578.4|2581.4|2575.4|32
1612168500000|2021-02-01 08:35:00|2581.9|2575.9|2579.4|2573.4|2582.1|2576.1|2579.4|2573.4|36
1612168800000|2021-02-01 08:40:00|2579.1|2573.1|2580.1|2574.1|2580.4|2574.4|2578.1|2572.1|26
1612169100000|2021-02-01 08:45:00|2580.4|2574.4|2579.4|2573.4|2581.4|2575.4|2577.4|2571.4|41
1612169400000|2021-02-01 08:50:00|2579.6|2573.6|2576.6|2570.6|2580.6|2574.6|2575.6|2569.6|49
1612169700000|2021-02-01 08:55:00|2576.4|2570.4|2573.6|2567.6|2576.4|2570.4|2573.4|2567.4|28
1612170000000|2021-02-01 09:00:00|2573.9|2567.9|2574.9|2568.9|2575.6|2569.6|2573.4|2567.4|42
1612170300000|2021-02-01 09:05:00|2574.1|2568.1|2573.6|2567.6|2574.6|2568.6|2573.4|2567.4|10
1612170600000|2021-02-01 09:10:00|2574.1|2568.1|2577.1|2571.1|2578.4|2572.4|2573.6|2567.6|34
1612170900000|2021-02-01 09:15:00|2576.6|2570.6|2577.6|2571.6|2578.1|2572.1|2576.6|2570.6|25
1612171200000|2021-02-01 09:20:00|2576.9|2570.9|2575.1|2569.1|2577.1|2571.1|2575.1|2569.1|13
1612171500000|2021-02-01 09:25:00|2575.4|2569.4|2577.1|2571.1|2577.6|2571.6|2575.4|2569.4|32
1612171800000|2021-02-01 09:30:00|2577.4|2571.4|2576.4|2570.4|2577.6|2571.6|2576.4|2570.4|26
1612172100000|2021-02-01 09:35:00|2576.6|2570.6|2578.4|2572.4|2578.4|2572.4|2576.4|2570.4|18
1612172400000|2021-02-01 09:40:00|2578.6|2572.6|2576.4|2570.4|2578.9|2572.9|2576.1|2570.1|34
1612172700000|2021-02-01 09:45:00|2576.6|2570.6|2576.9|2570.9|2578.1|2572.1|2576.4|2570.4|44
1612173000000|2021-02-01 09:50:00|2576.4|2570.4|2576.1|2570.1|2577.1|2571.1|2575.9|2569.9|23
1612173300000|2021-02-01 09:55:00|2576.4|2570.4|2578.1|2572.1|2578.6|2572.6|2576.1|2570.1|32
1612173600000|2021-02-01 10:00:00|2577.9|2571.9|2576.4|2570.4|2578.1|2572.1|2576.1|2570.1|21
1612173900000|2021-02-01 10:05:00|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2575.9|2569.9|16
1612174200000|2021-02-01 10:10:00|2577.1|2571.1|2576.6|2570.6|2577.4|2571.4|2576.1|2570.1|16
1612174500000|2021-02-01 10:15:00|2576.4|2570.4|2576.6|2570.6|2579.1|2573.1|2576.4|2570.4|34
1612174800000|2021-02-01 10:20:00|2576.9|2570.9|2575.6|2569.6|2577.9|2571.9|2575.6|2569.6|22
1612175100000|2021-02-01 10:25:00|2575.9|2569.9|2575.6|2569.6|2576.4|2570.4|2575.4|2569.4|13
1612175400000|2021-02-01 10:30:00|2575.4|2569.4|2574.6|2568.6|2575.6|2569.6|2574.4|2568.4|28
1612175700000|2021-02-01 10:35:00|2574.9|2568.9|2575.4|2569.4|2575.6|2569.6|2574.1|2568.1|35
1612176000000|2021-02-01 10:40:00|2575.6|2569.6|2575.6|2569.6|2576.1|2570.1|2574.9|2568.9|35
1612176300000|2021-02-01 10:45:00|2576.1|2570.1|2576.4|2570.4|2576.6|2570.6|2575.6|2569.6|17
1612176600000|2021-02-01 10:50:00|2575.6|2569.6|2578.1|2572.1|2578.1|2572.1|2575.4|2569.4|15
1612176900000|2021-02-01 10:55:00|2579.1|2573.1|2576.4|2570.4|2579.1|2573.1|2576.4|2570.4|21
1612177200000|2021-02-01 11:00:00|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2574.4|2568.4|11
1612177500000|2021-02-01 11:05:00|2574.9|2568.9|2575.6|2569.6|2575.6|2569.6|2574.9|2568.9|12
1612177800000|2021-02-01 11:10:00|2575.9|2569.9|2575.6|2569.6|2577.1|2571.1|2575.4|2569.4|12
1612178100000|2021-02-01 11:15:00|2575.4|2569.4|2575.4|2569.4|2575.9|2569.9|2575.4|2569.4|11
1612178400000|2021-02-01 11:20:00|2575.9|2569.9|2576.9|2570.9|2578.9|2572.9|2575.6|2569.6|21
1612178700000|2021-02-01 11:25:00|2577.1|2571.1|2578.6|2572.6|2578.6|2572.6|2576.9|2570.9|14
1612179000000|2021-02-01 11:30:00|2578.4|2572.4|2575.6|2569.6|2578.4|2572.4|2575.1|2569.1|13
1612179300000|2021-02-01 11:35:00|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2573.1|2567.1|27
1612179600000|2021-02-01 11:40:00|2573.9|2567.9|2573.4|2567.4|2574.4|2568.4|2573.1|2567.1|24
1612179900000|2021-02-01 11:45:00|2573.9|2567.9|2573.9|2567.9|2574.4|2568.4|2573.4|2567.4|12
1612180200000|2021-02-01 11:50:00|2574.1|2568.1|2573.9|2567.9|2574.6|2568.6|2573.4|2567.4|17
1612180500000|2021-02-01 11:55:00|2574.1|2568.1|2573.4|2567.4|2574.4|2568.4|2573.1|2567.1|20
1612180800000|2021-02-01 12:00:00|2573.6|2567.6|2574.1|2568.1|2574.6|2568.6|2573.4|2567.4|15
1612181100000|2021-02-01 12:05:00|2573.9|2567.9|2573.4|2567.4|2574.1|2568.1|2573.1|2567.1|14
1612181400000|2021-02-01 12:10:00|2573.6|2567.6|2574.1|2568.1|2574.9|2568.9|2573.6|2567.6|22
1612181700000|2021-02-01 12:15:00|2573.9|2567.9|2576.9|2570.9|2577.6|2571.6|2573.9|2567.9|30
1612182000000|2021-02-01 12:20:00|2577.1|2571.1|2578.9|2572.9|2578.9|2572.9|2577.1|2571.1|13
1612182300000|2021-02-01 12:25:00|2578.6|2572.6|2578.6|2572.6|2579.6|2573.6|2577.1|2571.1|37
1612182600000|2021-02-01 12:30:00|2578.4|2572.4|2578.6|2572.6|2580.4|2574.4|2578.1|2572.1|27
1612182900000|2021-02-01 12:35:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|7
1612183200000|2021-02-01 12:40:00|2577.9|2571.9|2579.4|2573.4|2580.4|2574.4|2577.6|2571.6|37
1612183500000|2021-02-01 12:45:00|2579.1|2573.1|2575.9|2569.9|2579.1|2573.1|2575.9|2569.9|20
1612183800000|2021-02-01 12:50:00|2577.1|2571.1|2576.1|2570.1|2577.6|2571.6|2574.9|2568.9|118
1612184100000|2021-02-01 12:55:00|2575.9|2569.9|2573.4|2567.4|2576.9|2570.9|2573.1|2567.1|50
1612184400000|2021-02-01 13:00:00|2573.6|2567.6|2573.6|2567.6|2576.6|2570.6|2573.1|2567.1|125
1612184700000|2021-02-01 13:05:00|2573.9|2567.9|2571.4|2565.4|2573.9|2567.9|2570.6|2564.6|83
1612185000000|2021-02-01 13:10:00|2571.1|2565.1|2563.1|2557.1|2571.4|2565.4|2562.1|2556.1|68
1612185300000|2021-02-01 13:15:00|2563.9|2557.9|2563.6|2557.6|2565.4|2559.4|2561.1|2555.1|70
1612185600000|2021-02-01 13:20:00|2564.1|2558.1|2561.4|2555.4|2564.1|2558.1|2560.9|2554.9|36
1612185900000|2021-02-01 13:25:00|2561.1|2555.1|2561.1|2555.1|2561.4|2555.4|2559.1|2553.1|64
1612186200000|2021-02-01 13:30:00|2560.9|2554.9|2566.1|2560.1|2566.4|2560.4|2560.9|2554.9|60
1612186500000|2021-02-01 13:35:00|2566.4|2560.4|2569.4|2563.4|2569.4|2563.4|2565.4|2559.4|70
1612186800000|2021-02-01 13:40:00|2569.6|2563.6|2570.9|2564.9|2571.6|2565.6|2568.1|2562.1|92
1612187100000|2021-02-01 13:45:00|2571.1|2565.1|2566.4|2560.4|2571.1|2565.1|2566.1|2560.1|47
1612187400000|2021-02-01 13:50:00|2566.1|2560.1|2566.4|2560.4|2566.9|2560.9|2564.1|2558.1|78
1612187700000|2021-02-01 13:55:00|2566.6|2560.6|2565.1|2559.1|2568.1|2562.1|2564.6|2558.6|31
1612188000000|2021-02-01 14:00:00|2564.9|2558.9|2565.9|2559.9|2566.6|2560.6|2564.4|2558.4|40
1612188300000|2021-02-01 14:05:00|2565.6|2559.6|2559.6|2553.6|2565.6|2559.6|2559.6|2553.6|43
1612188600000|2021-02-01 14:10:00|2559.9|2553.9|2561.6|2555.6|2563.1|2557.1|2559.6|2553.6|41
1612188900000|2021-02-01 14:15:00|2561.9|2555.9|2566.1|2560.1|2566.9|2560.9|2561.4|2555.4|63
1612189200000|2021-02-01 14:20:00|2566.4|2560.4|2569.6|2563.6|2569.9|2563.9|2566.1|2560.1|32
1612189500000|2021-02-01 14:25:00|2568.6|2562.6|2572.9|2566.9|2573.4|2567.4|2567.9|2561.9|48
1612189800000|2021-02-01 14:30:00|2572.6|2566.6|2568.9|2562.9|2572.6|2566.6|2567.6|2561.6|122
1612190100000|2021-02-01 14:35:00|2569.1|2563.1|2572.6|2566.6|2575.6|2569.6|2567.9|2561.9|98
1612190400000|2021-02-01 14:40:00|2572.9|2566.9|2573.4|2567.4|2574.9|2568.9|2571.9|2565.9|114
1612190700000|2021-02-01 14:45:00|2573.1|2567.1|2570.9|2564.9|2573.1|2567.1|2569.1|2563.1|72
1612191000000|2021-02-01 14:50:00|2571.1|2565.1|2568.6|2562.6|2571.9|2565.9|2568.4|2562.4|67
1612191300000|2021-02-01 14:55:00|2569.1|2563.1|2569.4|2563.4|2571.1|2565.1|2568.4|2562.4|60
1612191600000|2021-02-01 15:00:00|2569.1|2563.1|2572.1|2566.1|2572.9|2566.9|2568.9|2562.9|66
1612191900000|2021-02-01 15:05:00|2572.4|2566.4|2571.6|2565.6|2572.9|2566.9|2570.9|2564.9|59
1612192200000|2021-02-01 15:10:00|2572.1|2566.1|2572.1|2566.1|2573.4|2567.4|2571.6|2565.6|96
1612192500000|2021-02-01 15:15:00|2571.9|2565.9|2572.1|2566.1|2574.4|2568.4|2571.9|2565.9|38
1612192800000|2021-02-01 15:20:00|2571.6|2565.6|2574.4|2568.4|2574.4|2568.4|2571.1|2565.1|35
1612193100000|2021-02-01 15:25:00|2574.1|2568.1|2573.1|2567.1|2574.6|2568.6|2573.1|2567.1|32
1612193400000|2021-02-01 15:30:00|2573.4|2567.4|2574.1|2568.1|2574.6|2568.6|2573.1|2567.1|45
1612193700000|2021-02-01 15:35:00|2573.6|2567.6|2569.9|2563.9|2573.9|2567.9|2569.6|2563.6|47
1612194000000|2021-02-01 15:40:00|2569.6|2563.6|2565.4|2559.4|2569.6|2563.6|2564.6|2558.6|153
1612194300000|2021-02-01 15:45:00|2565.1|2559.1|2569.1|2563.1|2569.4|2563.4|2564.1|2558.1|109
1612194600000|2021-02-01 15:50:00|2568.6|2562.6|2568.6|2562.6|2570.9|2564.9|2568.4|2562.4|64
1612194900000|2021-02-01 15:55:00|2569.1|2563.1|2574.9|2568.9|2576.6|2570.6|2569.1|2563.1|123
1612195200000|2021-02-01 16:00:00|2574.4|2568.4|2573.9|2567.9|2575.1|2569.1|2573.6|2567.6|46
1612195500000|2021-02-01 16:05:00|2573.6|2567.6|2574.4|2568.4|2574.9|2568.9|2573.6|2567.6|18
1612195800000|2021-02-01 16:10:00|2574.6|2568.6|2575.4|2569.4|2576.4|2570.4|2574.4|2568.4|21
1612196100000|2021-02-01 16:15:00|2575.6|2569.6|2575.4|2569.4|2576.6|2570.6|2574.1|2568.1|34
1612196400000|2021-02-01 16:20:00|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2574.9|2568.9|26
1612196700000|2021-02-01 16:25:00|2575.4|2569.4|2573.9|2567.9|2575.6|2569.6|2573.9|2567.9|24
1612197000000|2021-02-01 16:30:00|2574.1|2568.1|2573.4|2567.4|2574.6|2568.6|2571.9|2565.9|35
1612197300000|2021-02-01 16:35:00|2573.6|2567.6|2575.1|2569.1|2575.1|2569.1|2573.6|2567.6|27
1612197600000|2021-02-01 16:40:00|2575.4|2569.4|2573.6|2567.6|2575.9|2569.9|2572.4|2566.4|28
1612197900000|2021-02-01 16:45:00|2573.9|2567.9|2575.4|2569.4|2575.6|2569.6|2573.9|2567.9|11
1612198200000|2021-02-01 16:50:00|2575.1|2569.1|2574.4|2568.4|2575.6|2569.6|2574.1|2568.1|8
1612198500000|2021-02-01 16:55:00|2574.6|2568.6|2576.1|2570.1|2576.1|2570.1|2574.4|2568.4|12
1612198800000|2021-02-01 17:00:00|2576.4|2570.4|2577.4|2571.4|2577.9|2571.9|2575.6|2569.6|16
1612199100000|2021-02-01 17:05:00|2577.6|2571.6|2579.9|2573.9|2580.1|2574.1|2577.4|2571.4|16
1612199400000|2021-02-01 17:10:00|2580.1|2574.1|2581.1|2575.1|2581.6|2575.6|2579.9|2573.9|21
1612199700000|2021-02-01 17:15:00|2581.4|2575.4|2578.6|2572.6|2581.4|2575.4|2578.6|2572.6|9
1612200000000|2021-02-01 17:20:00|2578.4|2572.4|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|4
1612200300000|2021-02-01 17:25:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|3
1612200600000|2021-02-01 17:30:00|2577.1|2571.1|2576.1|2570.1|2577.1|2571.1|2575.9|2569.9|8
1612200900000|2021-02-01 17:35:00|2575.9|2569.9|2572.9|2566.9|2576.1|2570.1|2572.9|2566.9|5
1612201200000|2021-02-01 17:40:00|2572.4|2566.4|2569.9|2563.9|2572.4|2566.4|2569.9|2563.9|14
1612201500000|2021-02-01 17:45:00|2570.1|2564.1|2572.9|2566.9|2572.9|2566.9|2570.1|2564.1|14
1612201800000|2021-02-01 17:50:00|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1612227600000|2021-02-02 01:00:00|2578.6|2572.6|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|3
1612227900000|2021-02-02 01:05:00|2578.6|2572.6|2574.9|2568.9|2579.1|2573.1|2574.9|2568.9|12
1612228200000|2021-02-02 01:10:00|2575.1|2569.1|2574.4|2568.4|2578.4|2572.4|2574.4|2568.4|36
1612228500000|2021-02-02 01:15:00|2574.6|2568.6|2576.9|2570.9|2577.9|2571.9|2574.6|2568.6|45
1612228800000|2021-02-02 01:20:00|2577.1|2571.1|2579.6|2573.6|2579.6|2573.6|2576.9|2570.9|36
1612229100000|2021-02-02 01:25:00|2579.4|2573.4|2581.6|2575.6|2583.1|2577.1|2579.4|2573.4|24
1612229400000|2021-02-02 01:30:00|2581.9|2575.9|2582.9|2576.9|2583.1|2577.1|2580.4|2574.4|38
1612229700000|2021-02-02 01:35:00|2582.6|2576.6|2581.9|2575.9|2583.1|2577.1|2581.6|2575.6|20
1612230000000|2021-02-02 01:40:00|2582.1|2576.1|2582.1|2576.1|2582.6|2576.6|2581.6|2575.6|15
1612230300000|2021-02-02 01:45:00|2581.9|2575.9|2577.6|2571.6|2581.9|2575.9|2577.6|2571.6|24
1612230600000|2021-02-02 01:50:00|2577.9|2571.9|2580.9|2574.9|2581.4|2575.4|2577.9|2571.9|21
1612230900000|2021-02-02 01:55:00|2580.6|2574.6|2582.1|2576.1|2582.6|2576.6|2579.6|2573.6|19
1612231200000|2021-02-02 02:00:00|2582.4|2576.4|2582.9|2576.9|2584.1|2578.1|2581.1|2575.1|25
1612231500000|2021-02-02 02:05:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2580.4|2574.4|20
1612231800000|2021-02-02 02:10:00|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2579.9|2573.9|51
1612232100000|2021-02-02 02:15:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1612232400000|2021-02-02 02:20:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1612233000000|2021-02-02 02:30:00|2580.9|2574.9|2579.9|2573.9|2581.1|2575.1|2579.6|2573.6|15
1612233300000|2021-02-02 02:35:00|2579.4|2573.4|2575.9|2569.9|2579.4|2573.4|2575.1|2569.1|42
1612233600000|2021-02-02 02:40:00|2575.6|2569.6|2574.4|2568.4|2575.9|2569.9|2573.4|2567.4|32
1612233900000|2021-02-02 02:45:00|2574.6|2568.6|2571.1|2565.1|2575.4|2569.4|2570.9|2564.9|28
1612234200000|2021-02-02 02:50:00|2571.4|2565.4|2572.9|2566.9|2573.1|2567.1|2570.4|2564.4|46
1612234500000|2021-02-02 02:55:00|2572.6|2566.6|2567.9|2561.9|2572.6|2566.6|2567.9|2561.9|31
1612234800000|2021-02-02 03:00:00|2568.1|2562.1|2566.4|2560.4|2568.4|2562.4|2566.1|2560.1|28
1612235100000|2021-02-02 03:05:00|2565.4|2559.4|2568.4|2562.4|2569.1|2563.1|2565.4|2559.4|47
1612235400000|2021-02-02 03:10:00|2568.6|2562.6|2571.4|2565.4|2571.4|2565.4|2567.9|2561.9|30
1612235700000|2021-02-02 03:15:00|2571.1|2565.1|2568.4|2562.4|2571.1|2565.1|2568.1|2562.1|19
1612236000000|2021-02-02 03:20:00|2568.1|2562.1|2569.6|2563.6|2569.9|2563.9|2567.4|2561.4|47
1612236300000|2021-02-02 03:25:00|2569.4|2563.4|2569.4|2563.4|2570.4|2564.4|2567.9|2561.9|16
1612236600000|2021-02-02 03:30:00|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2568.4|2562.4|6
1612236900000|2021-02-02 03:35:00|2568.9|2562.9|2568.4|2562.4|2569.1|2563.1|2568.4|2562.4|9
1612237200000|2021-02-02 03:40:00|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.1|2562.1|4
1612237500000|2021-02-02 03:45:00|2568.1|2562.1|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|5
1612237800000|2021-02-02 03:50:00|2568.6|2562.6|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|5
1612238700000|2021-02-02 04:05:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1612239000000|2021-02-02 04:10:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1612239600000|2021-02-02 04:20:00|2568.4|2562.4|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|4
1612240200000|2021-02-02 04:30:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1612240800000|2021-02-02 04:40:00|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|4
1612241100000|2021-02-02 04:45:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1612241400000|2021-02-02 04:50:00|2567.4|2561.4|2568.6|2562.6|2568.6|2562.6|2567.4|2561.4|3
1612241700000|2021-02-02 04:55:00|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|2
1612242000000|2021-02-02 05:00:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|4
1612242600000|2021-02-02 05:10:00|2568.4|2562.4|2568.6|2562.6|2569.1|2563.1|2568.4|2562.4|5
1612242900000|2021-02-02 05:15:00|2568.9|2562.9|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|5
1612243500000|2021-02-02 05:25:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1612243800000|2021-02-02 05:30:00|2567.4|2561.4|2574.1|2568.1|2574.9|2568.9|2563.1|2557.1|84
1612244100000|2021-02-02 05:35:00|2573.6|2567.6|2577.6|2571.6|2579.9|2573.9|2571.1|2565.1|107
1612244400000|2021-02-02 05:40:00|2577.4|2571.4|2577.1|2571.1|2579.4|2573.4|2576.1|2570.1|74
1612244700000|2021-02-02 05:45:00|2576.6|2570.6|2572.6|2566.6|2577.6|2571.6|2572.6|2566.6|45
1612245000000|2021-02-02 05:50:00|2572.1|2566.1|2571.1|2565.1|2574.6|2568.6|2570.6|2564.6|60
1612245300000|2021-02-02 05:55:00|2571.4|2565.4|2575.4|2569.4|2575.4|2569.4|2571.4|2565.4|33
1612245600000|2021-02-02 06:00:00|2575.1|2569.1|2573.4|2567.4|2575.1|2569.1|2572.6|2566.6|23
1612245900000|2021-02-02 06:05:00|2572.9|2566.9|2571.4|2565.4|2573.4|2567.4|2571.4|2565.4|15
1612246200000|2021-02-02 06:10:00|2571.6|2565.6|2570.6|2564.6|2573.4|2567.4|2570.1|2564.1|39
1612246500000|2021-02-02 06:15:00|2570.9|2564.9|2571.4|2565.4|2572.4|2566.4|2568.6|2562.6|41
1612246800000|2021-02-02 06:20:00|2571.1|2565.1|2565.9|2559.9|2571.1|2565.1|2565.9|2559.9|34
1612247100000|2021-02-02 06:25:00|2565.6|2559.6|2562.6|2556.6|2565.6|2559.6|2561.1|2555.1|54
1612247400000|2021-02-02 06:30:00|2562.4|2556.4|2563.6|2557.6|2565.4|2559.4|2562.4|2556.4|47
1612247700000|2021-02-02 06:35:00|2563.4|2557.4|2560.1|2554.1|2563.6|2557.6|2558.6|2552.6|79
1612248000000|2021-02-02 06:40:00|2559.9|2553.9|2557.1|2551.1|2560.6|2554.6|2555.4|2549.4|90
1612248300000|2021-02-02 06:45:00|2556.9|2550.9|2560.9|2554.9|2561.9|2555.9|2554.1|2548.1|62
1612248600000|2021-02-02 06:50:00|2560.6|2554.6|2566.4|2560.4|2566.4|2560.4|2559.6|2553.6|65
1612248900000|2021-02-02 06:55:00|2566.1|2560.1|2568.1|2562.1|2569.9|2563.9|2566.1|2560.1|50
1612249200000|2021-02-02 07:00:00|2567.9|2561.9|2560.9|2554.9|2567.9|2561.9|2560.9|2554.9|14
1612249500000|2021-02-02 07:05:00|2560.6|2554.6|2562.6|2556.6|2562.9|2556.9|2560.6|2554.6|7
1612249800000|2021-02-02 07:10:00|2562.9|2556.9|2561.1|2555.1|2563.9|2557.9|2561.1|2555.1|12
1612250100000|2021-02-02 07:15:00|2560.4|2554.4|2559.4|2553.4|2560.6|2554.6|2559.4|2553.4|12
1612250400000|2021-02-02 07:20:00|2559.6|2553.6|2561.4|2555.4|2561.4|2555.4|2559.6|2553.6|10
1612250700000|2021-02-02 07:25:00|2561.9|2555.9|2555.1|2549.1|2561.9|2555.9|2555.1|2549.1|26
1612251000000|2021-02-02 07:30:00|2554.9|2548.9|2558.6|2552.6|2559.1|2553.1|2553.6|2547.6|32
1612251300000|2021-02-02 07:35:00|2559.1|2553.1|2558.9|2552.9|2561.1|2555.1|2558.6|2552.6|26
1612251600000|2021-02-02 07:40:00|2559.1|2553.1|2560.9|2554.9|2560.9|2554.9|2558.9|2552.9|10
1612251900000|2021-02-02 07:45:00|2560.6|2554.6|2558.6|2552.6|2560.6|2554.6|2556.4|2550.4|25
1612252200000|2021-02-02 07:50:00|2558.9|2552.9|2556.6|2550.6|2558.9|2552.9|2556.6|2550.6|4
1612252500000|2021-02-02 07:55:00|2556.9|2550.9|2555.6|2549.6|2557.4|2551.4|2553.9|2547.9|37
1612252800000|2021-02-02 08:00:00|2555.4|2549.4|2555.1|2549.1|2557.4|2551.4|2553.1|2547.1|79
1612253100000|2021-02-02 08:05:00|2554.9|2548.9|2554.6|2548.6|2557.4|2551.4|2554.6|2548.6|48
1612253400000|2021-02-02 08:10:00|2554.9|2548.9|2556.1|2550.1|2556.6|2550.6|2554.6|2548.6|33
1612253700000|2021-02-02 08:15:00|2555.9|2549.9|2564.4|2558.4|2564.6|2558.6|2554.4|2548.4|57
1612254000000|2021-02-02 08:20:00|2563.6|2557.6|2560.9|2554.9|2564.4|2558.4|2559.9|2553.9|49
1612254300000|2021-02-02 08:25:00|2560.4|2554.4|2557.1|2551.1|2560.9|2554.9|2556.1|2550.1|45
1612254600000|2021-02-02 08:30:00|2556.9|2550.9|2554.6|2548.6|2557.4|2551.4|2554.6|2548.6|33
1612254900000|2021-02-02 08:35:00|2554.4|2548.4|2552.9|2546.9|2555.4|2549.4|2549.4|2543.4|34
1612255200000|2021-02-02 08:40:00|2553.6|2547.6|2555.6|2549.6|2555.9|2549.9|2553.6|2547.6|41
1612255500000|2021-02-02 08:45:00|2555.4|2549.4|2552.6|2546.6|2555.6|2549.6|2552.1|2546.1|25
1612255800000|2021-02-02 08:50:00|2552.1|2546.1|2554.9|2548.9|2554.9|2548.9|2551.9|2545.9|20
1612256100000|2021-02-02 08:55:00|2555.1|2549.1|2555.1|2549.1|2556.4|2550.4|2553.9|2547.9|37
1612256400000|2021-02-02 09:00:00|2555.4|2549.4|2557.9|2551.9|2560.4|2554.4|2554.6|2548.6|64
1612256700000|2021-02-02 09:05:00|2557.4|2551.4|2559.4|2553.4|2559.4|2553.4|2557.1|2551.1|41
1612257000000|2021-02-02 09:10:00|2559.1|2553.1|2562.1|2556.1|2562.4|2556.4|2558.6|2552.6|21
1612257300000|2021-02-02 09:15:00|2561.9|2555.9|2556.6|2550.6|2561.9|2555.9|2556.4|2550.4|39
1612257600000|2021-02-02 09:20:00|2556.4|2550.4|2561.1|2555.1|2561.4|2555.4|2556.4|2550.4|23
1612257900000|2021-02-02 09:25:00|2562.4|2556.4|2558.9|2552.9|2562.4|2556.4|2558.1|2552.1|25
1612258200000|2021-02-02 09:30:00|2559.4|2553.4|2561.1|2555.1|2564.1|2558.1|2559.4|2553.4|35
1612258500000|2021-02-02 09:35:00|2562.4|2556.4|2567.9|2561.9|2571.9|2565.9|2562.4|2556.4|46
1612258800000|2021-02-02 09:40:00|2568.1|2562.1|2569.9|2563.9|2572.4|2566.4|2567.1|2561.1|52
1612259100000|2021-02-02 09:45:00|2570.1|2564.1|2573.4|2567.4|2573.4|2567.4|2570.1|2564.1|64
1612259400000|2021-02-02 09:50:00|2573.9|2567.9|2574.9|2568.9|2575.1|2569.1|2572.6|2566.6|63
1612259700000|2021-02-02 09:55:00|2575.1|2569.1|2571.4|2565.4|2576.4|2570.4|2571.4|2565.4|56
1612260000000|2021-02-02 10:00:00|2571.1|2565.1|2570.9|2564.9|2572.4|2566.4|2569.4|2563.4|22
1612260300000|2021-02-02 10:05:00|2570.6|2564.6|2569.6|2563.6|2571.6|2565.6|2569.4|2563.4|32
1612260600000|2021-02-02 10:10:00|2569.1|2563.1|2566.6|2560.6|2569.6|2563.6|2566.6|2560.6|29
1612260900000|2021-02-02 10:15:00|2566.4|2560.4|2566.6|2560.6|2567.4|2561.4|2565.6|2559.6|63
1612261200000|2021-02-02 10:20:00|2566.9|2560.9|2568.6|2562.6|2568.9|2562.9|2566.9|2560.9|18
1612261500000|2021-02-02 10:25:00|2568.9|2562.9|2569.9|2563.9|2569.9|2563.9|2568.9|2562.9|4
1612261800000|2021-02-02 10:30:00|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2567.9|2561.9|18
1612262100000|2021-02-02 10:35:00|2569.1|2563.1|2568.9|2562.9|2569.4|2563.4|2567.6|2561.6|35
1612262400000|2021-02-02 10:40:00|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|11
1612262700000|2021-02-02 10:45:00|2569.4|2563.4|2569.9|2563.9|2570.1|2564.1|2568.4|2562.4|23
1612263000000|2021-02-02 10:50:00|2569.6|2563.6|2568.9|2562.9|2569.9|2563.9|2568.4|2562.4|19
1612263300000|2021-02-02 10:55:00|2568.6|2562.6|2568.4|2562.4|2568.9|2562.9|2566.9|2560.9|17
1612263600000|2021-02-02 11:00:00|2568.1|2562.1|2569.4|2563.4|2569.4|2563.4|2567.9|2561.9|9
1612263900000|2021-02-02 11:05:00|2569.6|2563.6|2569.4|2563.4|2570.4|2564.4|2568.9|2562.9|18
1612264200000|2021-02-02 11:10:00|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1612264500000|2021-02-02 11:15:00|2568.6|2562.6|2566.6|2560.6|2568.6|2562.6|2566.6|2560.6|9
1612264800000|2021-02-02 11:20:00|2566.4|2560.4|2567.4|2561.4|2567.4|2561.4|2566.4|2560.4|4
1612265100000|2021-02-02 11:25:00|2566.6|2560.6|2564.6|2558.6|2566.6|2560.6|2564.4|2558.4|19
1612265400000|2021-02-02 11:30:00|2564.4|2558.4|2565.4|2559.4|2565.6|2559.6|2564.1|2558.1|9
1612265700000|2021-02-02 11:35:00|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|5
1612266000000|2021-02-02 11:40:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2563.9|2557.9|54
1612266300000|2021-02-02 11:45:00|2565.6|2559.6|2563.4|2557.4|2565.6|2559.6|2561.6|2555.6|52
1612266600000|2021-02-02 11:50:00|2563.6|2557.6|2561.4|2555.4|2565.1|2559.1|2561.4|2555.4|24
1612266900000|2021-02-02 11:55:00|2561.6|2555.6|2561.1|2555.1|2562.4|2556.4|2560.6|2554.6|11
1612267200000|2021-02-02 12:00:00|2562.1|2556.1|2563.4|2557.4|2563.4|2557.4|2562.1|2556.1|11
1612267500000|2021-02-02 12:05:00|2563.6|2557.6|2562.6|2556.6|2565.1|2559.1|2562.1|2556.1|30
1612267800000|2021-02-02 12:10:00|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2561.1|2555.1|17
1612268100000|2021-02-02 12:15:00|2561.9|2555.9|2561.9|2555.9|2562.6|2556.6|2561.4|2555.4|11
1612268400000|2021-02-02 12:20:00|2562.1|2556.1|2563.4|2557.4|2563.9|2557.9|2561.6|2555.6|17
1612268700000|2021-02-02 12:25:00|2562.9|2556.9|2563.4|2557.4|2563.6|2557.6|2562.4|2556.4|20
1612269000000|2021-02-02 12:30:00|2563.1|2557.1|2562.4|2556.4|2564.4|2558.4|2562.1|2556.1|47
1612269300000|2021-02-02 12:35:00|2562.6|2556.6|2562.4|2556.4|2563.4|2557.4|2562.1|2556.1|18
1612269600000|2021-02-02 12:40:00|2562.6|2556.6|2563.6|2557.6|2564.1|2558.1|2562.6|2556.6|8
1612269900000|2021-02-02 12:45:00|2563.9|2557.9|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|22
1612270200000|2021-02-02 12:50:00|2562.9|2556.9|2565.9|2559.9|2567.6|2561.6|2562.9|2556.9|75
1612270500000|2021-02-02 12:55:00|2565.6|2559.6|2565.1|2559.1|2566.6|2560.6|2563.6|2557.6|45
1612270800000|2021-02-02 13:00:00|2565.6|2559.6|2570.4|2564.4|2573.9|2567.9|2565.6|2559.6|222
1612271100000|2021-02-02 13:05:00|2570.6|2564.6|2571.1|2565.1|2575.9|2569.9|2569.4|2563.4|136
1612271400000|2021-02-02 13:10:00|2570.9|2564.9|2577.9|2571.9|2579.1|2573.1|2570.9|2564.9|154
1612271700000|2021-02-02 13:15:00|2577.6|2571.6|2574.4|2568.4|2577.9|2571.9|2573.4|2567.4|103
1612272000000|2021-02-02 13:20:00|2574.1|2568.1|2574.4|2568.4|2575.9|2569.9|2573.6|2567.6|89
1612272300000|2021-02-02 13:25:00|2573.9|2567.9|2575.1|2569.1|2576.1|2570.1|2573.4|2567.4|71
1612272600000|2021-02-02 13:30:00|2574.9|2568.9|2574.4|2568.4|2576.1|2570.1|2574.1|2568.1|58
1612272900000|2021-02-02 13:35:00|2574.6|2568.6|2574.9|2568.9|2575.9|2569.9|2573.1|2567.1|78
1612273200000|2021-02-02 13:40:00|2575.1|2569.1|2575.1|2569.1|2576.1|2570.1|2573.4|2567.4|80
1612273500000|2021-02-02 13:45:00|2575.4|2569.4|2576.9|2570.9|2577.1|2571.1|2573.6|2567.6|101
1612273800000|2021-02-02 13:50:00|2577.4|2571.4|2580.6|2574.6|2580.9|2574.9|2576.9|2570.9|89
1612274100000|2021-02-02 13:55:00|2580.9|2574.9|2579.4|2573.4|2581.1|2575.1|2578.4|2572.4|75
1612274400000|2021-02-02 14:00:00|2578.6|2572.6|2579.4|2573.4|2580.6|2574.6|2578.4|2572.4|28
1612274700000|2021-02-02 14:05:00|2579.1|2573.1|2578.4|2572.4|2579.4|2573.4|2577.9|2571.9|43
1612275000000|2021-02-02 14:10:00|2578.6|2572.6|2576.6|2570.6|2579.1|2573.1|2576.4|2570.4|37
1612275300000|2021-02-02 14:15:00|2576.4|2570.4|2574.9|2568.9|2576.9|2570.9|2574.9|2568.9|40
1612275600000|2021-02-02 14:20:00|2574.6|2568.6|2573.4|2567.4|2574.9|2568.9|2573.4|2567.4|55
1612275900000|2021-02-02 14:25:00|2573.1|2567.1|2572.1|2566.1|2574.4|2568.4|2570.9|2564.9|62
1612276200000|2021-02-02 14:30:00|2571.9|2565.9|2571.4|2565.4|2572.1|2566.1|2566.4|2560.4|115
1612276500000|2021-02-02 14:35:00|2571.1|2565.1|2568.9|2562.9|2572.1|2566.1|2568.4|2562.4|71
1612276800000|2021-02-02 14:40:00|2569.1|2563.1|2567.4|2561.4|2569.1|2563.1|2565.9|2559.9|53
1612277100000|2021-02-02 14:45:00|2567.9|2561.9|2567.9|2561.9|2569.4|2563.4|2564.4|2558.4|83
1612277400000|2021-02-02 14:50:00|2567.6|2561.6|2564.6|2558.6|2567.6|2561.6|2564.1|2558.1|106
1612277700000|2021-02-02 14:55:00|2565.1|2559.1|2570.4|2564.4|2571.1|2565.1|2564.4|2558.4|107
1612278000000|2021-02-02 15:00:00|2571.1|2565.1|2573.6|2567.6|2576.6|2570.6|2571.1|2565.1|75
1612278300000|2021-02-02 15:05:00|2573.9|2567.9|2575.4|2569.4|2578.4|2572.4|2573.9|2567.9|52
1612278600000|2021-02-02 15:10:00|2575.6|2569.6|2574.1|2568.1|2576.6|2570.6|2573.4|2567.4|44
1612278900000|2021-02-02 15:15:00|2573.9|2567.9|2574.1|2568.1|2576.4|2570.4|2573.1|2567.1|52
1612279200000|2021-02-02 15:20:00|2574.4|2568.4|2568.6|2562.6|2574.6|2568.6|2568.4|2562.4|47
1612279500000|2021-02-02 15:25:00|2568.9|2562.9|2568.4|2562.4|2570.9|2564.9|2568.4|2562.4|48
1612279800000|2021-02-02 15:30:00|2568.6|2562.6|2566.6|2560.6|2569.1|2563.1|2566.1|2560.1|41
1612280100000|2021-02-02 15:35:00|2566.9|2560.9|2563.9|2557.9|2566.9|2560.9|2563.6|2557.6|45
1612280400000|2021-02-02 15:40:00|2563.6|2557.6|2565.1|2559.1|2566.4|2560.4|2563.1|2557.1|49
1612280700000|2021-02-02 15:45:00|2564.9|2558.9|2563.9|2557.9|2565.9|2559.9|2563.4|2557.4|81
1612281000000|2021-02-02 15:50:00|2564.1|2558.1|2567.1|2561.1|2568.9|2562.9|2563.9|2557.9|65
1612281300000|2021-02-02 15:55:00|2566.9|2560.9|2571.9|2565.9|2574.6|2568.6|2566.9|2560.9|110
1612281600000|2021-02-02 16:00:00|2571.6|2565.6|2573.9|2567.9|2575.4|2569.4|2570.9|2564.9|42
1612281900000|2021-02-02 16:05:00|2573.6|2567.6|2577.4|2571.4|2577.4|2571.4|2573.6|2567.6|21
1612282200000|2021-02-02 16:10:00|2577.1|2571.1|2576.9|2570.9|2578.4|2572.4|2576.6|2570.6|50
1612282500000|2021-02-02 16:15:00|2577.1|2571.1|2576.6|2570.6|2578.1|2572.1|2576.4|2570.4|36
1612282800000|2021-02-02 16:20:00|2576.9|2570.9|2576.6|2570.6|2577.1|2571.1|2576.4|2570.4|14
1612283100000|2021-02-02 16:25:00|2576.9|2570.9|2578.4|2572.4|2578.6|2572.6|2576.1|2570.1|32
1612283400000|2021-02-02 16:30:00|2578.1|2572.1|2577.4|2571.4|2578.4|2572.4|2576.9|2570.9|34
1612283700000|2021-02-02 16:35:00|2577.6|2571.6|2580.6|2574.6|2581.1|2575.1|2577.6|2571.6|43
1612284000000|2021-02-02 16:40:00|2580.4|2574.4|2580.6|2574.6|2581.4|2575.4|2580.1|2574.1|19
1612284300000|2021-02-02 16:45:00|2580.9|2574.9|2580.4|2574.4|2581.1|2575.1|2579.9|2573.9|12
1612284600000|2021-02-02 16:50:00|2580.6|2574.6|2580.6|2574.6|2581.9|2575.9|2580.4|2574.4|20
1612284900000|2021-02-02 16:55:00|2580.4|2574.4|2579.9|2573.9|2580.9|2574.9|2579.9|2573.9|15
1612285200000|2021-02-02 17:00:00|2579.6|2573.6|2579.4|2573.4|2579.9|2573.9|2578.9|2572.9|16
1612285500000|2021-02-02 17:05:00|2579.1|2573.1|2579.4|2573.4|2580.6|2574.6|2578.9|2572.9|19
1612285800000|2021-02-02 17:10:00|2579.6|2573.6|2578.9|2572.9|2579.9|2573.9|2577.9|2571.9|27
1612286100000|2021-02-02 17:15:00|2578.6|2572.6|2578.1|2572.1|2579.1|2573.1|2578.1|2572.1|9
1612286400000|2021-02-02 17:20:00|2578.4|2572.4|2577.4|2571.4|2578.4|2572.4|2577.4|2571.4|8
1612286700000|2021-02-02 17:25:00|2577.1|2571.1|2576.9|2570.9|2578.1|2572.1|2576.9|2570.9|11
1612287000000|2021-02-02 17:30:00|2577.1|2571.1|2576.4|2570.4|2577.9|2571.9|2576.4|2570.4|8
1612287300000|2021-02-02 17:35:00|2576.1|2570.1|2576.1|2570.1|2576.9|2570.9|2575.9|2569.9|7
1612287600000|2021-02-02 17:40:00|2576.4|2570.4|2577.1|2571.1|2577.6|2571.6|2575.9|2569.9|13
1612287900000|2021-02-02 17:45:00|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|10
1612288200000|2021-02-02 17:50:00|2578.4|2572.4|2578.9|2572.9|2579.4|2573.4|2578.4|2572.4|15
1612288500000|2021-02-02 17:55:00|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|16
1612314000000|2021-02-03 01:00:00|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|10
1612314300000|2021-02-03 01:05:00|2581.6|2575.6|2577.4|2571.4|2581.9|2575.9|2577.4|2571.4|28
1612314600000|2021-02-03 01:10:00|2577.6|2571.6|2578.9|2572.9|2579.1|2573.1|2576.6|2570.6|20
1612314900000|2021-02-03 01:15:00|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2577.1|2571.1|10
1612315200000|2021-02-03 01:20:00|2577.9|2571.9|2575.9|2569.9|2578.1|2572.1|2575.4|2569.4|20
1612315500000|2021-02-03 01:25:00|2575.6|2569.6|2574.1|2568.1|2575.9|2569.9|2574.1|2568.1|19
1612315800000|2021-02-03 01:30:00|2573.6|2567.6|2570.9|2564.9|2574.1|2568.1|2570.9|2564.9|22
1612316100000|2021-02-03 01:35:00|2570.6|2564.6|2571.4|2565.4|2574.1|2568.1|2570.4|2564.4|25
1612316400000|2021-02-03 01:40:00|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2570.6|2564.6|9
1612316700000|2021-02-03 01:45:00|2570.9|2564.9|2573.6|2567.6|2574.4|2568.4|2570.9|2564.9|57
1612317000000|2021-02-03 01:50:00|2573.9|2567.9|2573.6|2567.6|2575.1|2569.1|2572.9|2566.9|37
1612317300000|2021-02-03 01:55:00|2573.9|2567.9|2574.1|2568.1|2574.4|2568.4|2572.4|2566.4|37
1612317600000|2021-02-03 02:00:00|2573.9|2567.9|2575.9|2569.9|2575.9|2569.9|2573.4|2567.4|44
1612317900000|2021-02-03 02:05:00|2576.1|2570.1|2579.4|2573.4|2579.4|2573.4|2575.9|2569.9|61
1612318200000|2021-02-03 02:10:00|2579.1|2573.1|2576.1|2570.1|2579.4|2573.4|2575.1|2569.1|50
1612318500000|2021-02-03 02:15:00|2575.9|2569.9|2576.1|2570.1|2576.4|2570.4|2575.9|2569.9|4
1612318800000|2021-02-03 02:20:00|2578.1|2572.1|2577.9|2571.9|2579.6|2573.6|2577.4|2571.4|57
1612319100000|2021-02-03 02:25:00|2578.1|2572.1|2579.4|2573.4|2580.4|2574.4|2577.9|2571.9|31
1612319400000|2021-02-03 02:30:00|2579.1|2573.1|2579.1|2573.1|2579.9|2573.9|2575.9|2569.9|65
1612319700000|2021-02-03 02:35:00|2579.4|2573.4|2576.6|2570.6|2579.6|2573.6|2576.4|2570.4|41
1612320000000|2021-02-03 02:40:00|2576.4|2570.4|2570.9|2564.9|2576.4|2570.4|2570.1|2564.1|66
1612320300000|2021-02-03 02:45:00|2570.6|2564.6|2574.6|2568.6|2574.6|2568.6|2569.9|2563.9|44
1612320600000|2021-02-03 02:50:00|2574.4|2568.4|2571.9|2565.9|2574.4|2568.4|2570.4|2564.4|46
1612320900000|2021-02-03 02:55:00|2571.4|2565.4|2571.1|2565.1|2572.4|2566.4|2569.9|2563.9|38
1612321200000|2021-02-03 03:00:00|2570.9|2564.9|2566.6|2560.6|2571.4|2565.4|2565.9|2559.9|46
1612321500000|2021-02-03 03:05:00|2567.1|2561.1|2566.9|2560.9|2567.9|2561.9|2566.1|2560.1|36
1612321800000|2021-02-03 03:10:00|2567.1|2561.1|2567.4|2561.4|2568.4|2562.4|2566.6|2560.6|29
1612322100000|2021-02-03 03:15:00|2567.1|2561.1|2568.4|2562.4|2568.6|2562.6|2566.6|2560.6|34
1612322400000|2021-02-03 03:20:00|2567.9|2561.9|2566.1|2560.1|2568.6|2562.6|2566.1|2560.1|26
1612322700000|2021-02-03 03:25:00|2566.4|2560.4|2568.1|2562.1|2568.6|2562.6|2566.1|2560.1|16
1612323000000|2021-02-03 03:30:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1612323600000|2021-02-03 03:40:00|2568.1|2562.1|2570.1|2564.1|2570.6|2564.6|2568.1|2562.1|4
1612323900000|2021-02-03 03:45:00|2569.9|2563.9|2571.9|2565.9|2571.9|2565.9|2569.9|2563.9|4
1612324200000|2021-02-03 03:50:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|24
1612327200000|2021-02-03 04:40:00|2570.9|2564.9|2571.1|2565.1|2571.9|2565.9|2570.9|2564.9|8
1612327500000|2021-02-03 04:45:00|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|2
1612329000000|2021-02-03 05:10:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1612329900000|2021-02-03 05:25:00|2572.6|2566.6|2574.1|2568.1|2574.1|2568.1|2572.6|2566.6|5
1612330200000|2021-02-03 05:30:00|2574.4|2568.4|2570.9|2564.9|2574.4|2568.4|2565.4|2559.4|53
1612330500000|2021-02-03 05:35:00|2570.6|2564.6|2568.6|2562.6|2570.6|2564.6|2568.4|2562.4|32
1612330800000|2021-02-03 05:40:00|2568.4|2562.4|2570.1|2564.1|2571.1|2565.1|2568.4|2562.4|33
1612331100000|2021-02-03 05:45:00|2569.9|2563.9|2574.6|2568.6|2575.1|2569.1|2569.6|2563.6|38
1612331400000|2021-02-03 05:50:00|2574.9|2568.9|2581.9|2575.9|2582.4|2576.4|2574.6|2568.6|157
1612331700000|2021-02-03 05:55:00|2581.6|2575.6|2585.4|2579.4|2586.1|2580.1|2580.6|2574.6|64
1612332000000|2021-02-03 06:00:00|2585.1|2579.1|2588.4|2582.4|2589.9|2583.9|2584.6|2578.6|76
1612332300000|2021-02-03 06:05:00|2588.1|2582.1|2588.9|2582.9|2589.6|2583.6|2587.6|2581.6|49
1612332600000|2021-02-03 06:10:00|2589.1|2583.1|2587.1|2581.1|2589.1|2583.1|2584.4|2578.4|44
1612332900000|2021-02-03 06:15:00|2586.9|2580.9|2588.1|2582.1|2588.4|2582.4|2584.4|2578.4|41
1612333200000|2021-02-03 06:20:00|2588.4|2582.4|2588.4|2582.4|2589.1|2583.1|2586.9|2580.9|19
1612333500000|2021-02-03 06:25:00|2588.1|2582.1|2588.1|2582.1|2590.9|2584.9|2587.9|2581.9|68
1612333800000|2021-02-03 06:30:00|2587.9|2581.9|2588.6|2582.6|2589.9|2583.9|2587.6|2581.6|59
1612334100000|2021-02-03 06:35:00|2588.9|2582.9|2590.1|2584.1|2590.4|2584.4|2588.6|2582.6|35
1612334400000|2021-02-03 06:40:00|2589.9|2583.9|2589.1|2583.1|2590.1|2584.1|2588.9|2582.9|14
1612334700000|2021-02-03 06:45:00|2589.4|2583.4|2590.1|2584.1|2592.1|2586.1|2589.1|2583.1|43
1612335000000|2021-02-03 06:50:00|2590.6|2584.6|2590.6|2584.6|2593.9|2587.9|2590.1|2584.1|53
1612335300000|2021-02-03 06:55:00|2590.9|2584.9|2583.9|2577.9|2590.9|2584.9|2583.1|2577.1|39
1612335600000|2021-02-03 07:00:00|2584.1|2578.1|2585.4|2579.4|2585.9|2579.9|2583.6|2577.6|18
1612335900000|2021-02-03 07:05:00|2585.6|2579.6|2586.1|2580.1|2586.9|2580.9|2585.4|2579.4|10
1612336200000|2021-02-03 07:10:00|2585.6|2579.6|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|6
1612336500000|2021-02-03 07:15:00|2584.4|2578.4|2585.9|2579.9|2586.1|2580.1|2583.9|2577.9|7
1612336800000|2021-02-03 07:20:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1612337100000|2021-02-03 07:25:00|2583.4|2577.4|2581.4|2575.4|2584.1|2578.1|2581.4|2575.4|8
1612337400000|2021-02-03 07:30:00|2581.6|2575.6|2583.6|2577.6|2584.4|2578.4|2581.1|2575.1|15
1612337700000|2021-02-03 07:35:00|2584.4|2578.4|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|5
1612338000000|2021-02-03 07:40:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1612338300000|2021-02-03 07:45:00|2584.4|2578.4|2581.1|2575.1|2584.4|2578.4|2581.1|2575.1|8
1612338600000|2021-02-03 07:50:00|2581.6|2575.6|2580.9|2574.9|2581.6|2575.6|2580.9|2574.9|8
1612338900000|2021-02-03 07:55:00|2581.1|2575.1|2582.1|2576.1|2582.4|2576.4|2581.1|2575.1|4
1612339200000|2021-02-03 08:00:00|2582.4|2576.4|2581.4|2575.4|2585.1|2579.1|2576.9|2570.9|69
1612339500000|2021-02-03 08:05:00|2581.6|2575.6|2583.9|2577.9|2584.1|2578.1|2580.6|2574.6|55
1612339800000|2021-02-03 08:10:00|2583.6|2577.6|2588.6|2582.6|2588.6|2582.6|2583.4|2577.4|45
1612340100000|2021-02-03 08:15:00|2588.9|2582.9|2584.4|2578.4|2591.6|2585.6|2584.4|2578.4|52
1612340400000|2021-02-03 08:20:00|2583.4|2577.4|2581.6|2575.6|2585.4|2579.4|2579.4|2573.4|34
1612340700000|2021-02-03 08:25:00|2581.9|2575.9|2584.6|2578.6|2585.9|2579.9|2581.9|2575.9|27
1612341000000|2021-02-03 08:30:00|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2582.4|2576.4|20
1612341300000|2021-02-03 08:35:00|2583.6|2577.6|2585.1|2579.1|2585.9|2579.9|2582.4|2576.4|21
1612341600000|2021-02-03 08:40:00|2585.4|2579.4|2583.6|2577.6|2585.6|2579.6|2583.4|2577.4|21
1612341900000|2021-02-03 08:45:00|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2579.9|2573.9|19
1612342200000|2021-02-03 08:50:00|2581.1|2575.1|2583.9|2577.9|2584.4|2578.4|2581.1|2575.1|19
1612342500000|2021-02-03 08:55:00|2583.6|2577.6|2583.4|2577.4|2583.9|2577.9|2581.9|2575.9|15
1612342800000|2021-02-03 09:00:00|2584.1|2578.1|2582.1|2576.1|2587.1|2581.1|2582.1|2576.1|57
1612343100000|2021-02-03 09:05:00|2581.9|2575.9|2580.4|2574.4|2581.9|2575.9|2579.4|2573.4|35
1612343400000|2021-02-03 09:10:00|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|14
1612343700000|2021-02-03 09:15:00|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2578.1|2572.1|41
1612344000000|2021-02-03 09:20:00|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|22
1612344300000|2021-02-03 09:25:00|2577.9|2571.9|2580.4|2574.4|2580.4|2574.4|2576.9|2570.9|32
1612344600000|2021-02-03 09:30:00|2580.6|2574.6|2585.9|2579.9|2586.1|2580.1|2580.4|2574.4|36
1612344900000|2021-02-03 09:35:00|2585.6|2579.6|2588.6|2582.6|2591.1|2585.1|2585.4|2579.4|43
1612345200000|2021-02-03 09:40:00|2588.4|2582.4|2588.4|2582.4|2589.9|2583.9|2587.9|2581.9|11
1612345500000|2021-02-03 09:45:00|2587.9|2581.9|2589.9|2583.9|2589.9|2583.9|2587.6|2581.6|11
1612345800000|2021-02-03 09:50:00|2590.4|2584.4|2589.1|2583.1|2590.4|2584.4|2586.1|2580.1|34
1612346100000|2021-02-03 09:55:00|2588.9|2582.9|2589.9|2583.9|2590.6|2584.6|2588.6|2582.6|47
1612346400000|2021-02-03 10:00:00|2590.1|2584.1|2593.9|2587.9|2596.1|2590.1|2589.9|2583.9|56
1612346700000|2021-02-03 10:05:00|2593.6|2587.6|2588.9|2582.9|2593.6|2587.6|2588.9|2582.9|12
1612347000000|2021-02-03 10:10:00|2589.1|2583.1|2594.1|2588.1|2594.6|2588.6|2588.1|2582.1|30
1612347300000|2021-02-03 10:15:00|2593.9|2587.9|2595.4|2589.4|2596.6|2590.6|2593.4|2587.4|21
1612347600000|2021-02-03 10:20:00|2595.6|2589.6|2594.6|2588.6|2599.1|2593.1|2594.6|2588.6|26
1612347900000|2021-02-03 10:25:00|2594.9|2588.9|2596.4|2590.4|2596.4|2590.4|2594.9|2588.9|10
1612348200000|2021-02-03 10:30:00|2596.6|2590.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|23
1612348500000|2021-02-03 10:35:00|2596.9|2590.9|2598.6|2592.6|2600.1|2594.1|2596.6|2590.6|17
1612348800000|2021-02-03 10:40:00|2599.4|2593.4|2597.1|2591.1|2600.4|2594.4|2596.4|2590.4|41
1612349100000|2021-02-03 10:45:00|2597.4|2591.4|2599.4|2593.4|2599.4|2593.4|2596.4|2590.4|19
1612349400000|2021-02-03 10:50:00|2599.6|2593.6|2601.4|2595.4|2601.6|2595.6|2599.6|2593.6|23
1612349700000|2021-02-03 10:55:00|2601.6|2595.6|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|26
1612350000000|2021-02-03 11:00:00|2601.6|2595.6|2603.9|2597.9|2605.9|2599.9|2601.6|2595.6|22
1612350300000|2021-02-03 11:05:00|2603.4|2597.4|2605.1|2599.1|2605.4|2599.4|2602.6|2596.6|24
1612350600000|2021-02-03 11:10:00|2605.4|2599.4|2611.6|2605.6|2615.1|2609.1|2605.4|2599.4|49
1612350900000|2021-02-03 11:15:00|2611.9|2605.9|2617.9|2611.9|2618.6|2612.6|2609.4|2603.4|41
1612351200000|2021-02-03 11:20:00|2617.6|2611.6|2615.9|2609.9|2618.6|2612.6|2615.9|2609.9|32
1612351500000|2021-02-03 11:25:00|2616.1|2610.1|2613.4|2607.4|2616.4|2610.4|2610.1|2604.1|35
1612351800000|2021-02-03 11:30:00|2613.6|2607.6|2612.9|2606.9|2616.6|2610.6|2612.6|2606.6|27
1612352100000|2021-02-03 11:35:00|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2612.6|2606.6|6
1612352400000|2021-02-03 11:40:00|2612.9|2606.9|2616.9|2610.9|2617.3|2611.3|2612.9|2606.9|25
1612352700000|2021-02-03 11:45:00|2616.6|2610.6|2611.6|2605.6|2616.6|2610.6|2610.6|2604.6|16
1612353000000|2021-02-03 11:50:00|2611.1|2605.1|2609.9|2603.9|2611.1|2605.1|2609.9|2603.9|8
1612353300000|2021-02-03 11:55:00|2609.6|2603.6|2609.1|2603.1|2611.1|2605.1|2609.1|2603.1|16
1612353600000|2021-02-03 12:00:00|2609.4|2603.4|2607.6|2601.6|2609.9|2603.9|2607.6|2601.6|18
1612353900000|2021-02-03 12:05:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2605.4|2599.4|28
1612354200000|2021-02-03 12:10:00|2606.4|2600.4|2609.6|2603.6|2609.9|2603.9|2606.1|2600.1|25
1612354500000|2021-02-03 12:15:00|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2608.4|2602.4|12
1612354800000|2021-02-03 12:20:00|2609.6|2603.6|2608.4|2602.4|2610.1|2604.1|2607.4|2601.4|20
1612355100000|2021-02-03 12:25:00|2608.6|2602.6|2611.6|2605.6|2611.9|2605.9|2608.1|2602.1|26
1612355400000|2021-02-03 12:30:00|2611.4|2605.4|2609.4|2603.4|2611.9|2605.9|2606.9|2600.9|46
1612355700000|2021-02-03 12:35:00|2609.1|2603.1|2611.4|2605.4|2611.6|2605.6|2608.6|2602.6|18
1612356000000|2021-02-03 12:40:00|2611.6|2605.6|2610.6|2604.6|2611.9|2605.9|2610.6|2604.6|26
1612356300000|2021-02-03 12:45:00|2610.9|2604.9|2609.6|2603.6|2611.6|2605.6|2608.6|2602.6|33
1612356600000|2021-02-03 12:50:00|2609.9|2603.9|2609.6|2603.6|2611.1|2605.1|2609.4|2603.4|57
1612356900000|2021-02-03 12:55:00|2609.4|2603.4|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|27
1612357200000|2021-02-03 13:00:00|2609.6|2603.6|2607.4|2601.4|2609.6|2603.6|2602.9|2596.9|150
1612357500000|2021-02-03 13:05:00|2607.6|2601.6|2608.9|2602.9|2611.9|2605.9|2607.4|2601.4|132
1612357800000|2021-02-03 13:10:00|2609.1|2603.1|2611.1|2605.1|2611.9|2605.9|2608.6|2602.6|69
1612358100000|2021-02-03 13:15:00|2610.9|2604.9|2608.6|2602.6|2611.4|2605.4|2605.6|2599.6|82
1612358400000|2021-02-03 13:20:00|2608.4|2602.4|2606.1|2600.1|2609.4|2603.4|2605.1|2599.1|84
1612358700000|2021-02-03 13:25:00|2605.9|2599.9|2606.6|2600.6|2607.4|2601.4|2604.9|2598.9|62
1612359000000|2021-02-03 13:30:00|2606.9|2600.9|2609.6|2603.6|2610.4|2604.4|2605.6|2599.6|72
1612359300000|2021-02-03 13:35:00|2609.9|2603.9|2612.4|2606.4|2612.6|2606.6|2609.9|2603.9|70
1612359600000|2021-02-03 13:40:00|2612.6|2606.6|2612.9|2606.9|2614.6|2608.6|2611.9|2605.9|76
1612359900000|2021-02-03 13:45:00|2612.6|2606.6|2611.1|2605.1|2612.9|2606.9|2609.9|2603.9|39
1612360200000|2021-02-03 13:50:00|2610.9|2604.9|2611.1|2605.1|2612.6|2606.6|2610.9|2604.9|39
1612360500000|2021-02-03 13:55:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2609.6|2603.6|37
1612360800000|2021-02-03 14:00:00|2611.9|2605.9|2608.1|2602.1|2612.4|2606.4|2608.1|2602.1|62
1612361100000|2021-02-03 14:05:00|2607.9|2601.9|2603.9|2597.9|2608.4|2602.4|2603.6|2597.6|71
1612361400000|2021-02-03 14:10:00|2604.1|2598.1|2605.9|2599.9|2606.9|2600.9|2603.6|2597.6|41
1612361700000|2021-02-03 14:15:00|2606.1|2600.1|2605.4|2599.4|2606.1|2600.1|2603.1|2597.1|35
1612362000000|2021-02-03 14:20:00|2605.1|2599.1|2606.6|2600.6|2606.9|2600.9|2604.4|2598.4|29
1612362300000|2021-02-03 14:25:00|2606.4|2600.4|2603.4|2597.4|2606.4|2600.4|2603.4|2597.4|33
1612362600000|2021-02-03 14:30:00|2603.9|2597.9|2602.9|2596.9|2604.4|2598.4|2599.9|2593.9|109
1612362900000|2021-02-03 14:35:00|2603.1|2597.1|2602.6|2596.6|2604.9|2598.9|2600.1|2594.1|94
1612363200000|2021-02-03 14:40:00|2602.9|2596.9|2604.4|2598.4|2605.1|2599.1|2602.9|2596.9|47
1612363500000|2021-02-03 14:45:00|2603.9|2597.9|2603.6|2597.6|2604.4|2598.4|2601.4|2595.4|63
1612363800000|2021-02-03 14:50:00|2603.9|2597.9|2604.4|2598.4|2605.1|2599.1|2601.3|2595.3|63
1612364100000|2021-02-03 14:55:00|2603.9|2597.9|2611.1|2605.1|2611.9|2605.9|2603.6|2597.6|118
1612364400000|2021-02-03 15:00:00|2611.6|2605.6|2610.9|2604.9|2612.6|2606.6|2609.9|2603.9|68
1612364700000|2021-02-03 15:05:00|2611.1|2605.1|2610.1|2604.1|2612.6|2606.6|2609.9|2603.9|45
1612365000000|2021-02-03 15:10:00|2609.9|2603.9|2609.1|2603.1|2612.4|2606.4|2608.1|2602.1|58
1612365300000|2021-02-03 15:15:00|2608.9|2602.9|2606.6|2600.6|2611.9|2605.9|2606.6|2600.6|43
1612365600000|2021-02-03 15:20:00|2606.9|2600.9|2602.6|2596.6|2607.1|2601.1|2602.6|2596.6|43
1612365900000|2021-02-03 15:25:00|2602.4|2596.4|2602.4|2596.4|2603.9|2597.9|2601.1|2595.1|32
1612366200000|2021-02-03 15:30:00|2602.1|2596.1|2607.4|2601.4|2607.6|2601.6|2601.4|2595.4|64
1612366500000|2021-02-03 15:35:00|2607.6|2601.6|2607.6|2601.6|2610.1|2604.1|2606.4|2600.4|35
1612366800000|2021-02-03 15:40:00|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2605.1|2599.1|47
1612367100000|2021-02-03 15:45:00|2607.1|2601.1|2616.1|2610.1|2616.6|2610.6|2606.9|2600.9|60
1612367400000|2021-02-03 15:50:00|2616.9|2610.9|2614.9|2608.9|2617.4|2611.4|2613.4|2607.4|57
1612367700000|2021-02-03 15:55:00|2614.6|2608.6|2619.1|2613.1|2619.6|2613.6|2614.1|2608.1|99
1612368000000|2021-02-03 16:00:00|2619.4|2613.4|2624.1|2618.1|2626.1|2620.1|2617.4|2611.4|121
1612368300000|2021-02-03 16:05:00|2624.6|2618.6|2626.1|2620.1|2626.6|2620.6|2622.9|2616.9|106
1612368600000|2021-02-03 16:10:00|2626.4|2620.4|2629.4|2623.4|2629.4|2623.4|2624.6|2618.6|56
1612368900000|2021-02-03 16:15:00|2629.6|2623.6|2628.6|2622.6|2630.6|2624.6|2628.4|2622.4|41
1612369200000|2021-02-03 16:20:00|2628.4|2622.4|2628.4|2622.4|2630.1|2624.1|2628.4|2622.4|19
1612369500000|2021-02-03 16:25:00|2628.1|2622.1|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|26
1612369800000|2021-02-03 16:30:00|2627.6|2621.6|2629.9|2623.9|2630.6|2624.6|2627.1|2621.1|54
1612370100000|2021-02-03 16:35:00|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2628.6|2622.6|22
1612370400000|2021-02-03 16:40:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|30
1612370700000|2021-02-03 16:45:00|2630.1|2624.1|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|13
1612371000000|2021-02-03 16:50:00|2629.9|2623.9|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|6
1612371300000|2021-02-03 16:55:00|2629.9|2623.9|2629.6|2623.6|2630.4|2624.4|2629.4|2623.4|17
1612371600000|2021-02-03 17:00:00|2629.9|2623.9|2630.1|2624.1|2630.6|2624.6|2629.9|2623.9|7
1612371900000|2021-02-03 17:05:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1612372200000|2021-02-03 17:10:00|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|4
1612372500000|2021-02-03 17:15:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1612372800000|2021-02-03 17:20:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|7
1612373100000|2021-02-03 17:25:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|7
1612373400000|2021-02-03 17:30:00|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|3
1612373700000|2021-02-03 17:35:00|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|9
1612374000000|2021-02-03 17:40:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|10
1612374300000|2021-02-03 17:45:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1612374600000|2021-02-03 17:50:00|2628.1|2622.1|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|5
1612374900000|2021-02-03 17:55:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1612400400000|2021-02-04 01:00:00|2626.9|2620.9|2626.4|2620.4|2627.9|2621.9|2625.9|2619.9|42
1612400700000|2021-02-04 01:05:00|2626.6|2620.6|2631.4|2625.4|2631.4|2625.4|2625.9|2619.9|72
1612401000000|2021-02-04 01:10:00|2630.9|2624.9|2633.1|2627.1|2633.4|2627.4|2629.6|2623.6|50
1612401300000|2021-02-04 01:15:00|2632.4|2626.4|2633.1|2627.1|2634.6|2628.6|2631.4|2625.4|63
1612401600000|2021-02-04 01:20:00|2632.9|2626.9|2638.1|2632.1|2639.9|2633.9|2631.9|2625.9|69
1612401900000|2021-02-04 01:25:00|2637.9|2631.9|2634.4|2628.4|2638.4|2632.4|2634.4|2628.4|84
1612402200000|2021-02-04 01:30:00|2634.1|2628.1|2633.4|2627.4|2635.6|2629.6|2632.9|2626.9|81
1612402500000|2021-02-04 01:35:00|2633.1|2627.1|2633.6|2627.6|2634.1|2628.1|2632.1|2626.1|25
1612402800000|2021-02-04 01:40:00|2633.4|2627.4|2636.1|2630.1|2638|2632|2633.1|2627.1|29
1612403100000|2021-02-04 01:45:00|2636.4|2630.4|2636.1|2630.1|2637.9|2631.9|2635.6|2629.6|19
1612403400000|2021-02-04 01:50:00|2635.9|2629.9|2636.1|2630.1|2637.4|2631.4|2635.4|2629.4|20
1612403700000|2021-02-04 01:55:00|2636.4|2630.4|2636.4|2630.4|2637.4|2631.4|2636.1|2630.1|18
1612404000000|2021-02-04 02:00:00|2636.6|2630.6|2636.4|2630.4|2640.4|2634.4|2636.4|2630.4|58
1612404300000|2021-02-04 02:05:00|2636.1|2630.1|2637.9|2631.9|2638.1|2632.1|2635.4|2629.4|17
1612404600000|2021-02-04 02:10:00|2638.1|2632.1|2638.9|2632.9|2639.9|2633.9|2637.9|2631.9|34
1612404900000|2021-02-04 02:15:00|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1612405500000|2021-02-04 02:25:00|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|3
1612405800000|2021-02-04 02:30:00|2638.6|2632.6|2637.6|2631.6|2638.9|2632.9|2635.1|2629.1|52
1612406100000|2021-02-04 02:35:00|2637.9|2631.9|2636.4|2630.4|2638.9|2632.9|2635.4|2629.4|40
1612406400000|2021-02-04 02:40:00|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.1|2628.1|24
1612406700000|2021-02-04 02:45:00|2635.1|2629.1|2635.4|2629.4|2636.9|2630.9|2634.9|2628.9|26
1612407000000|2021-02-04 02:50:00|2635.1|2629.1|2634.6|2628.6|2635.4|2629.4|2634.4|2628.4|25
1612407300000|2021-02-04 02:55:00|2634.9|2628.9|2635.1|2629.1|2636.4|2630.4|2634.9|2628.9|16
1612407600000|2021-02-04 03:00:00|2635.4|2629.4|2636.4|2630.4|2636.6|2630.6|2634.6|2628.6|29
1612407900000|2021-02-04 03:05:00|2636.6|2630.6|2634.9|2628.9|2636.6|2630.6|2634.9|2628.9|25
1612408200000|2021-02-04 03:10:00|2635.1|2629.1|2634.1|2628.1|2635.9|2629.9|2634.1|2628.1|20
1612408500000|2021-02-04 03:15:00|2634.6|2628.6|2635.4|2629.4|2635.9|2629.9|2634.1|2628.1|45
1612408800000|2021-02-04 03:20:00|2635.1|2629.1|2634.6|2628.6|2635.6|2629.6|2634.4|2628.4|45
1612409100000|2021-02-04 03:25:00|2634.4|2628.4|2632.9|2626.9|2634.9|2628.9|2631.4|2625.4|40
1612409400000|2021-02-04 03:30:00|2633.1|2627.1|2635.9|2629.9|2635.9|2629.9|2632.6|2626.6|17
1612409700000|2021-02-04 03:35:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1612410000000|2021-02-04 03:40:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1612410300000|2021-02-04 03:45:00|2635.4|2629.4|2634.1|2628.1|2635.4|2629.4|2633.9|2627.9|6
1612410600000|2021-02-04 03:50:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1612410900000|2021-02-04 03:55:00|2633.9|2627.9|2635.1|2629.1|2635.6|2629.6|2632.6|2626.6|13
1612411200000|2021-02-04 04:00:00|2634.6|2628.6|2632.6|2626.6|2635.1|2629.1|2632.4|2626.4|11
1612411500000|2021-02-04 04:05:00|2632.4|2626.4|2631.9|2625.9|2633.4|2627.4|2631.4|2625.4|12
1612411800000|2021-02-04 04:10:00|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|10
1612412100000|2021-02-04 04:15:00|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|8
1612412400000|2021-02-04 04:20:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|12
1612412700000|2021-02-04 04:25:00|2631.6|2625.6|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1612413000000|2021-02-04 04:30:00|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|7
1612413600000|2021-02-04 04:40:00|2631.9|2625.9|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|6
1612414200000|2021-02-04 04:50:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1612414800000|2021-02-04 05:00:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|4
1612415100000|2021-02-04 05:05:00|2631.6|2625.6|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|8
1612415400000|2021-02-04 05:10:00|2631.1|2625.1|2630.6|2624.6|2631.6|2625.6|2629.9|2623.9|25
1612415700000|2021-02-04 05:15:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2629.6|2623.6|17
1612416000000|2021-02-04 05:20:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|10
1612416300000|2021-02-04 05:25:00|2631.1|2625.1|2630.6|2624.6|2631.4|2625.4|2630.4|2624.4|10
1612416600000|2021-02-04 05:30:00|2630.4|2624.4|2628.6|2622.6|2630.4|2624.4|2622.4|2616.4|154
1612416900000|2021-02-04 05:35:00|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2624.1|2618.1|82
1612417200000|2021-02-04 05:40:00|2630.4|2624.4|2637.6|2631.6|2638.6|2632.6|2630.4|2624.4|75
1612417500000|2021-02-04 05:45:00|2637.9|2631.9|2634.9|2628.9|2637.9|2631.9|2634.1|2628.1|17
1612417800000|2021-02-04 05:50:00|2635.1|2629.1|2635.4|2629.4|2637.9|2631.9|2635.1|2629.1|20
1612418100000|2021-02-04 05:55:00|2634.9|2628.9|2638.6|2632.6|2638.9|2632.9|2634.9|2628.9|27
1612418400000|2021-02-04 06:00:00|2638.4|2632.4|2637.1|2631.1|2638.4|2632.4|2635.4|2629.4|42
1612418700000|2021-02-04 06:05:00|2637.4|2631.4|2641.4|2635.4|2641.6|2635.6|2636.4|2630.4|46
1612419000000|2021-02-04 06:10:00|2641.1|2635.1|2641.6|2635.6|2642.4|2636.4|2639.4|2633.4|36
1612419300000|2021-02-04 06:15:00|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2638.6|2632.6|30
1612419600000|2021-02-04 06:20:00|2640.9|2634.9|2637.6|2631.6|2641.6|2635.6|2637.6|2631.6|21
1612419900000|2021-02-04 06:25:00|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|5
1612420200000|2021-02-04 06:30:00|2637.6|2631.6|2638.4|2632.4|2640.6|2634.6|2637.6|2631.6|29
1612420500000|2021-02-04 06:35:00|2638.6|2632.6|2637.9|2631.9|2639.1|2633.1|2636.1|2630.1|34
1612420800000|2021-02-04 06:40:00|2637.4|2631.4|2634.4|2628.4|2637.6|2631.6|2632.9|2626.9|61
1612421100000|2021-02-04 06:45:00|2634.1|2628.1|2635.9|2629.9|2638.4|2632.4|2634.1|2628.1|45
1612421400000|2021-02-04 06:50:00|2634.6|2628.6|2636.4|2630.4|2636.4|2630.4|2632.6|2626.6|74
1612421700000|2021-02-04 06:55:00|2636.1|2630.1|2637.9|2631.9|2637.9|2631.9|2635.4|2629.4|40
1612422000000|2021-02-04 07:00:00|2638.1|2632.1|2635.9|2629.9|2638.4|2632.4|2635.9|2629.9|25
1612422300000|2021-02-04 07:05:00|2636.4|2630.4|2641.1|2635.1|2641.1|2635.1|2635.9|2629.9|18
1612422600000|2021-02-04 07:10:00|2640.4|2634.4|2634.6|2628.6|2640.4|2634.4|2634.4|2628.4|27
1612422900000|2021-02-04 07:15:00|2634.9|2628.9|2639.6|2633.6|2640.1|2634.1|2634.9|2628.9|40
1612423200000|2021-02-04 07:20:00|2638.6|2632.6|2641.9|2635.9|2642.4|2636.4|2638.4|2632.4|49
1612423500000|2021-02-04 07:25:00|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2641.9|2635.9|9
1612423800000|2021-02-04 07:30:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|3
1612424100000|2021-02-04 07:35:00|2642.6|2636.6|2645.6|2639.6|2647|2641|2642.4|2636.4|24
1612424400000|2021-02-04 07:40:00|2645.9|2639.9|2646.1|2640.1|2646.6|2640.6|2645.9|2639.9|5
1612424700000|2021-02-04 07:45:00|2646.4|2640.4|2644.9|2638.9|2646.6|2640.6|2644.1|2638.1|17
1612425000000|2021-02-04 07:50:00|2645.1|2639.1|2642.4|2636.4|2646.9|2640.9|2642.4|2636.4|29
1612425300000|2021-02-04 07:55:00|2642.1|2636.1|2645.4|2639.4|2646.1|2640.1|2641.6|2635.6|25
1612425600000|2021-02-04 08:00:00|2645.1|2639.1|2633.4|2627.4|2645.4|2639.4|2633.4|2627.4|70
1612425900000|2021-02-04 08:05:00|2633.6|2627.6|2633.9|2627.9|2636.4|2630.4|2631.1|2625.1|70
1612426200000|2021-02-04 08:10:00|2633.6|2627.6|2630.6|2624.6|2633.6|2627.6|2629.1|2623.1|54
1612426500000|2021-02-04 08:15:00|2630.4|2624.4|2632.6|2626.6|2633.9|2627.9|2629.9|2623.9|58
1612426800000|2021-02-04 08:20:00|2632.4|2626.4|2632.6|2626.6|2633.4|2627.4|2631.9|2625.9|23
1612427100000|2021-02-04 08:25:00|2632.4|2626.4|2632.6|2626.6|2632.9|2626.9|2632.1|2626.1|35
1612427400000|2021-02-04 08:30:00|2632.4|2626.4|2633.4|2627.4|2633.9|2627.9|2631.9|2625.9|24
1612427700000|2021-02-04 08:35:00|2633.1|2627.1|2633.6|2627.6|2634.6|2628.6|2632.4|2626.4|36
1612428000000|2021-02-04 08:40:00|2633.9|2627.9|2634.9|2628.9|2635.9|2629.9|2633.9|2627.9|90
1612428300000|2021-02-04 08:45:00|2634.6|2628.6|2637.6|2631.6|2637.9|2631.9|2634.6|2628.6|21
1612428600000|2021-02-04 08:50:00|2637.4|2631.4|2639.6|2633.6|2639.6|2633.6|2636.1|2630.1|31
1612428900000|2021-02-04 08:55:00|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.1|2631.1|31
1612429200000|2021-02-04 09:00:00|2637.4|2631.4|2637.9|2631.9|2641.4|2635.4|2637.1|2631.1|23
1612429500000|2021-02-04 09:05:00|2638.1|2632.1|2637.4|2631.4|2641.1|2635.1|2637.4|2631.4|29
1612429800000|2021-02-04 09:10:00|2636.9|2630.9|2635.9|2629.9|2636.9|2630.9|2635.4|2629.4|33
1612430100000|2021-02-04 09:15:00|2635.4|2629.4|2630.6|2624.6|2635.9|2629.9|2630.6|2624.6|32
1612430400000|2021-02-04 09:20:00|2630.9|2624.9|2631.9|2625.9|2633.4|2627.4|2630.4|2624.4|44
1612430700000|2021-02-04 09:25:00|2631.4|2625.4|2633.4|2627.4|2636.1|2630.1|2630.9|2624.9|39
1612431000000|2021-02-04 09:30:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2627.9|2621.9|36
1612431300000|2021-02-04 09:35:00|2632.9|2626.9|2629.4|2623.4|2632.9|2626.9|2628.6|2622.6|37
1612431600000|2021-02-04 09:40:00|2629.6|2623.6|2628.1|2622.1|2629.6|2623.6|2626.4|2620.4|36
1612431900000|2021-02-04 09:45:00|2627.9|2621.9|2629.1|2623.1|2629.4|2623.4|2627.9|2621.9|14
1612432200000|2021-02-04 09:50:00|2628.9|2622.9|2628.9|2622.9|2630.1|2624.1|2628.6|2622.6|24
1612432500000|2021-02-04 09:55:00|2628.6|2622.6|2625.9|2619.9|2628.6|2622.6|2624.9|2618.9|26
1612432800000|2021-02-04 10:00:00|2626.1|2620.1|2626.4|2620.4|2626.6|2620.6|2625.4|2619.4|16
1612433100000|2021-02-04 10:05:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2624.9|2618.9|15
1612433400000|2021-02-04 10:10:00|2625.6|2619.6|2620.1|2614.1|2625.6|2619.6|2620.1|2614.1|27
1612433700000|2021-02-04 10:15:00|2620.4|2614.4|2619.9|2613.9|2621.6|2615.6|2619.6|2613.6|30
1612434000000|2021-02-04 10:20:00|2619.6|2613.6|2620.6|2614.6|2621.1|2615.1|2619.6|2613.6|20
1612434300000|2021-02-04 10:25:00|2621.1|2615.1|2623.6|2617.6|2624.9|2618.9|2620.9|2614.9|30
1612434600000|2021-02-04 10:30:00|2624.4|2618.4|2626.9|2620.9|2627.6|2621.6|2624.1|2618.1|37
1612434900000|2021-02-04 10:35:00|2627.1|2621.1|2624.4|2618.4|2627.6|2621.6|2624.4|2618.4|16
1612435200000|2021-02-04 10:40:00|2623.6|2617.6|2625.4|2619.4|2625.6|2619.6|2622.4|2616.4|33
1612435500000|2021-02-04 10:45:00|2625.6|2619.6|2622.4|2616.4|2626.6|2620.6|2622.1|2616.1|15
1612435800000|2021-02-04 10:50:00|2622.6|2616.6|2620.4|2614.4|2622.6|2616.6|2620.4|2614.4|15
1612436100000|2021-02-04 10:55:00|2620.6|2614.6|2620.9|2614.9|2621.4|2615.4|2620.4|2614.4|7
1612436400000|2021-02-04 11:00:00|2621.1|2615.1|2621.1|2615.1|2621.6|2615.6|2620.4|2614.4|24
1612436700000|2021-02-04 11:05:00|2621.4|2615.4|2621.6|2615.6|2622.4|2616.4|2620.9|2614.9|14
1612437000000|2021-02-04 11:10:00|2621.9|2615.9|2626.9|2620.9|2626.9|2620.9|2621.9|2615.9|25
1612437300000|2021-02-04 11:15:00|2626.6|2620.6|2625.6|2619.6|2626.6|2620.6|2624.4|2618.4|17
1612437600000|2021-02-04 11:20:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1612437900000|2021-02-04 11:25:00|2626.6|2620.6|2626.9|2620.9|2628.1|2622.1|2626.6|2620.6|19
1612438200000|2021-02-04 11:30:00|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|13
1612438500000|2021-02-04 11:35:00|2627.1|2621.1|2627.6|2621.6|2628.1|2622.1|2626.6|2620.6|15
1612438800000|2021-02-04 11:40:00|2627.9|2621.9|2626.4|2620.4|2627.9|2621.9|2626.4|2620.4|6
1612439100000|2021-02-04 11:45:00|2626.9|2620.9|2626.9|2620.9|2627.6|2621.6|2626.4|2620.4|9
1612439400000|2021-02-04 11:50:00|2626.6|2620.6|2627.9|2621.9|2627.9|2621.9|2626.1|2620.1|26
1612439700000|2021-02-04 11:55:00|2628.1|2622.1|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|12
1612440000000|2021-02-04 12:00:00|2627.9|2621.9|2629.1|2623.1|2629.1|2623.1|2627.6|2621.6|30
1612440300000|2021-02-04 12:05:00|2628.9|2622.9|2630.1|2624.1|2630.6|2624.6|2628.9|2622.9|27
1612440600000|2021-02-04 12:10:00|2629.9|2623.9|2630.1|2624.1|2631.4|2625.4|2629.1|2623.1|28
1612440900000|2021-02-04 12:15:00|2630.4|2624.4|2635.9|2629.9|2636.1|2630.1|2630.4|2624.4|19
1612441200000|2021-02-04 12:20:00|2636.1|2630.1|2630.4|2624.4|2636.9|2630.9|2630.1|2624.1|48
1612441500000|2021-02-04 12:25:00|2630.6|2624.6|2630.1|2624.1|2631.9|2625.9|2629.9|2623.9|23
1612441800000|2021-02-04 12:30:00|2629.9|2623.9|2630.4|2624.4|2631.4|2625.4|2629.1|2623.1|28
1612442100000|2021-02-04 12:35:00|2630.6|2624.6|2629.1|2623.1|2632.1|2626.1|2629.1|2623.1|23
1612442400000|2021-02-04 12:40:00|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2627.6|2621.6|18
1612442700000|2021-02-04 12:45:00|2628.4|2622.4|2626.6|2620.6|2629.1|2623.1|2626.6|2620.6|17
1612443000000|2021-02-04 12:50:00|2626.4|2620.4|2622.9|2616.9|2626.4|2620.4|2622.1|2616.1|82
1612443300000|2021-02-04 12:55:00|2623.1|2617.1|2625.6|2619.6|2626.6|2620.6|2622.9|2616.9|66
1612443600000|2021-02-04 13:00:00|2625.9|2619.9|2625.1|2619.1|2628.4|2622.4|2621.1|2615.1|123
1612443900000|2021-02-04 13:05:00|2624.6|2618.6|2625.6|2619.6|2628.9|2622.9|2623.6|2617.6|148
1612444200000|2021-02-04 13:10:00|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2621.6|2615.6|75
1612444500000|2021-02-04 13:15:00|2624.9|2618.9|2623.1|2617.1|2625.4|2619.4|2622.6|2616.6|38
1612444800000|2021-02-04 13:20:00|2622.9|2616.9|2624.1|2618.1|2624.1|2618.1|2620.9|2614.9|69
1612445100000|2021-02-04 13:25:00|2624.4|2618.4|2628.4|2622.4|2628.4|2622.4|2624.1|2618.1|125
1612445400000|2021-02-04 13:30:00|2628.6|2622.6|2624.6|2618.6|2628.6|2622.6|2624.4|2618.4|46
1612445700000|2021-02-04 13:35:00|2625.1|2619.1|2627.6|2621.6|2628.4|2622.4|2624.6|2618.6|60
1612446000000|2021-02-04 13:40:00|2627.1|2621.1|2625.1|2619.1|2627.9|2621.9|2624.6|2618.6|74
1612446300000|2021-02-04 13:45:00|2625.4|2619.4|2623.6|2617.6|2626.9|2620.9|2623.6|2617.6|48
1612446600000|2021-02-04 13:50:00|2624.4|2618.4|2625.4|2619.4|2626.4|2620.4|2623.6|2617.6|54
1612446900000|2021-02-04 13:55:00|2625.6|2619.6|2623.4|2617.4|2625.9|2619.9|2623.1|2617.1|39
1612447200000|2021-02-04 14:00:00|2623.6|2617.6|2621.4|2615.4|2624.9|2618.9|2620.6|2614.6|80
1612447500000|2021-02-04 14:05:00|2621.1|2615.1|2620.1|2614.1|2622.9|2616.9|2618.9|2612.9|71
1612447800000|2021-02-04 14:10:00|2620.4|2614.4|2617.6|2611.6|2620.4|2614.4|2616.6|2610.6|70
1612448100000|2021-02-04 14:15:00|2617.4|2611.4|2617.1|2611.1|2619.1|2613.1|2616.9|2610.9|80
1612448400000|2021-02-04 14:20:00|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2615.6|2609.6|58
1612448700000|2021-02-04 14:25:00|2617.9|2611.9|2621.1|2615.1|2621.4|2615.4|2617.9|2611.9|30
1612449000000|2021-02-04 14:30:00|2620.6|2614.6|2617.4|2611.4|2622.1|2616.1|2615.6|2609.6|65
1612449300000|2021-02-04 14:35:00|2617.1|2611.1|2612.9|2606.9|2618.9|2612.9|2611.9|2605.9|119
1612449600000|2021-02-04 14:40:00|2613.1|2607.1|2614.6|2608.6|2615.4|2609.4|2612.6|2606.6|76
1612449900000|2021-02-04 14:45:00|2614.9|2608.9|2618.1|2612.1|2618.4|2612.4|2614.1|2608.1|65
1612450200000|2021-02-04 14:50:00|2618.4|2612.4|2618.9|2612.9|2621.1|2615.1|2617.6|2611.6|76
1612450500000|2021-02-04 14:55:00|2619.1|2613.1|2621.4|2615.4|2621.6|2615.6|2618.4|2612.4|52
1612450800000|2021-02-04 15:00:00|2621.1|2615.1|2623.1|2617.1|2624.6|2618.6|2620.1|2614.1|77
1612451100000|2021-02-04 15:05:00|2622.9|2616.9|2620.6|2614.6|2624.6|2618.6|2618.6|2612.6|71
1612451400000|2021-02-04 15:10:00|2620.4|2614.4|2618.1|2612.1|2621.4|2615.4|2617.9|2611.9|78
1612451700000|2021-02-04 15:15:00|2617.9|2611.9|2615.6|2609.6|2619.4|2613.4|2615.4|2609.4|61
1612452000000|2021-02-04 15:20:00|2615.4|2609.4|2615.9|2609.9|2616.9|2610.9|2614.9|2608.9|71
1612452300000|2021-02-04 15:25:00|2615.6|2609.6|2610.1|2604.1|2615.6|2609.6|2608.1|2602.1|72
1612452600000|2021-02-04 15:30:00|2609.9|2603.9|2613.1|2607.1|2613.4|2607.4|2608.9|2602.9|52
1612452900000|2021-02-04 15:35:00|2613.4|2607.4|2617.4|2611.4|2617.4|2611.4|2613.4|2607.4|60
1612453200000|2021-02-04 15:40:00|2617.6|2611.6|2618.6|2612.6|2622.9|2616.9|2616.4|2610.4|71
1612453500000|2021-02-04 15:45:00|2618.4|2612.4|2615.6|2609.6|2619.1|2613.1|2611.9|2605.9|96
1612453800000|2021-02-04 15:50:00|2615.9|2609.9|2621.4|2615.4|2624.1|2618.1|2615.6|2609.6|92
1612454100000|2021-02-04 15:55:00|2621.9|2615.9|2630.9|2624.9|2632.9|2626.9|2621.9|2615.9|278
1612454400000|2021-02-04 16:00:00|2630.6|2624.6|2631.9|2625.9|2633.1|2627.1|2630.6|2624.6|47
1612454700000|2021-02-04 16:05:00|2632.1|2626.1|2630.6|2624.6|2632.4|2626.4|2629.6|2623.6|42
1612455000000|2021-02-04 16:10:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2629.6|2623.6|20
1612455300000|2021-02-04 16:15:00|2631.9|2625.9|2631.1|2625.1|2632.9|2626.9|2630.9|2624.9|18
1612455600000|2021-02-04 16:20:00|2631.4|2625.4|2633.1|2627.1|2633.1|2627.1|2630.9|2624.9|33
1612455900000|2021-02-04 16:25:00|2632.9|2626.9|2633.4|2627.4|2635.1|2629.1|2632.6|2626.6|24
1612456200000|2021-02-04 16:30:00|2633.6|2627.6|2635.6|2629.6|2636.1|2630.1|2633.6|2627.6|35
1612456500000|2021-02-04 16:35:00|2635.4|2629.4|2634.1|2628.1|2637.4|2631.4|2633.9|2627.9|34
1612456800000|2021-02-04 16:40:00|2634.4|2628.4|2636.9|2630.9|2637.6|2631.6|2634.4|2628.4|50
1612457100000|2021-02-04 16:45:00|2637.1|2631.1|2638.1|2632.1|2638.9|2632.9|2637.1|2631.1|29
1612457400000|2021-02-04 16:50:00|2637.9|2631.9|2635.9|2629.9|2637.9|2631.9|2635.4|2629.4|15
1612457700000|2021-02-04 16:55:00|2635.6|2629.6|2631.6|2625.6|2636.4|2630.4|2631.6|2625.6|34
1612458000000|2021-02-04 17:00:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2629.6|2623.6|13
1612458300000|2021-02-04 17:05:00|2631.4|2625.4|2633.6|2627.6|2633.6|2627.6|2630.9|2624.9|16
1612458600000|2021-02-04 17:10:00|2634.1|2628.1|2634.9|2628.9|2634.9|2628.9|2634.1|2628.1|3
1612458900000|2021-02-04 17:15:00|2635.1|2629.1|2632.6|2626.6|2635.1|2629.1|2631.9|2625.9|7
1612459200000|2021-02-04 17:20:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|5
1612459500000|2021-02-04 17:25:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1612459800000|2021-02-04 17:30:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1612460100000|2021-02-04 17:35:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1612460400000|2021-02-04 17:40:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1612460700000|2021-02-04 17:45:00|2630.9|2624.9|2632.9|2626.9|2632.9|2626.9|2630.9|2624.9|8
1612461000000|2021-02-04 17:50:00|2632.6|2626.6|2633.6|2627.6|2633.6|2627.6|2632.6|2626.6|5
1612461300000|2021-02-04 17:55:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2632.4|2626.4|9
1612486800000|2021-02-05 01:00:00|2637.4|2631.4|2634.4|2628.4|2637.9|2631.9|2634.4|2628.4|22
1612487100000|2021-02-05 01:05:00|2635.1|2629.1|2632.4|2626.4|2637.6|2631.6|2632.4|2626.4|40
1612487400000|2021-02-05 01:10:00|2632.6|2626.6|2638.4|2632.4|2638.4|2632.4|2632.4|2626.4|29
1612487700000|2021-02-05 01:15:00|2638.1|2632.1|2634.9|2628.9|2639.1|2633.1|2633.9|2627.9|31
1612488000000|2021-02-05 01:20:00|2634.6|2628.6|2632.9|2626.9|2635.9|2629.9|2631.1|2625.1|41
1612488300000|2021-02-05 01:25:00|2633.1|2627.1|2634.4|2628.4|2634.6|2628.6|2632.1|2626.1|23
1612488600000|2021-02-05 01:30:00|2634.9|2628.9|2633.1|2627.1|2636.4|2630.4|2632.4|2626.4|35
1612488900000|2021-02-05 01:35:00|2633.6|2627.6|2637.1|2631.1|2637.1|2631.1|2633.6|2627.6|34
1612489200000|2021-02-05 01:40:00|2636.9|2630.9|2638.9|2632.9|2639.1|2633.1|2636.6|2630.6|26
1612489500000|2021-02-05 01:45:00|2638.6|2632.6|2636.4|2630.4|2638.6|2632.6|2636.1|2630.1|36
1612489800000|2021-02-05 01:50:00|2636.1|2630.1|2638.9|2632.9|2639.4|2633.4|2634.4|2628.4|47
1612490100000|2021-02-05 01:55:00|2639.4|2633.4|2640.9|2634.9|2641.1|2635.1|2639.1|2633.1|25
1612490400000|2021-02-05 02:00:00|2641.4|2635.4|2641.1|2635.1|2642.1|2636.1|2640.9|2634.9|15
1612490700000|2021-02-05 02:05:00|2641.4|2635.4|2642.1|2636.1|2642.4|2636.4|2640.4|2634.4|23
1612491000000|2021-02-05 02:10:00|2641.9|2635.9|2640.4|2634.4|2642.6|2636.6|2640.1|2634.1|39
1612491300000|2021-02-05 02:15:00|2640.6|2634.6|2640.1|2634.1|2640.9|2634.9|2639.9|2633.9|9
1612491600000|2021-02-05 02:20:00|2642.1|2636.1|2641.6|2635.6|2642.4|2636.4|2641.4|2635.4|10
1612491900000|2021-02-05 02:25:00|2641.1|2635.1|2639.6|2633.6|2641.1|2635.1|2639.6|2633.6|3
1612492200000|2021-02-05 02:30:00|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2635.9|2629.9|53
1612492500000|2021-02-05 02:35:00|2638.1|2632.1|2637.4|2631.4|2638.9|2632.9|2634.9|2628.9|61
1612492800000|2021-02-05 02:40:00|2637.6|2631.6|2636.4|2630.4|2638.4|2632.4|2634.6|2628.6|75
1612493100000|2021-02-05 02:45:00|2636.1|2630.1|2638.4|2632.4|2638.4|2632.4|2635.9|2629.9|52
1612493400000|2021-02-05 02:50:00|2638.6|2632.6|2638.4|2632.4|2639.1|2633.1|2636.4|2630.4|27
1612493700000|2021-02-05 02:55:00|2637.9|2631.9|2637.1|2631.1|2638.6|2632.6|2636.9|2630.9|17
1612494000000|2021-02-05 03:00:00|2636.9|2630.9|2636.9|2630.9|2637.9|2631.9|2636.4|2630.4|21
1612494300000|2021-02-05 03:05:00|2636.6|2630.6|2640.6|2634.6|2640.6|2634.6|2636.6|2630.6|24
1612494600000|2021-02-05 03:10:00|2640.9|2634.9|2646.6|2640.6|2648.1|2642.1|2640.9|2634.9|77
1612494900000|2021-02-05 03:15:00|2646.4|2640.4|2649.6|2643.6|2649.6|2643.6|2644.9|2638.9|63
1612495200000|2021-02-05 03:20:00|2649.9|2643.9|2648.4|2642.4|2652.1|2646.1|2647.6|2641.6|77
1612495500000|2021-02-05 03:25:00|2647.4|2641.4|2646.4|2640.4|2647.9|2641.9|2645.1|2639.1|26
1612495800000|2021-02-05 03:30:00|2646.1|2640.1|2646.9|2640.9|2646.9|2640.9|2645.9|2639.9|8
1612496100000|2021-02-05 03:35:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1612496400000|2021-02-05 03:40:00|2647.4|2641.4|2646.9|2640.9|2648.4|2642.4|2646.9|2640.9|5
1612496700000|2021-02-05 03:45:00|2647.6|2641.6|2650.1|2644.1|2650.1|2644.1|2647.1|2641.1|11
1612497000000|2021-02-05 03:50:00|2649.9|2643.9|2650.6|2644.6|2650.6|2644.6|2649.9|2643.9|4
1612497300000|2021-02-05 03:55:00|2650.4|2644.4|2649.1|2643.1|2650.6|2644.6|2649.1|2643.1|17
1612497600000|2021-02-05 04:00:00|2649.4|2643.4|2649.1|2643.1|2649.9|2643.9|2648.9|2642.9|16
1612497900000|2021-02-05 04:05:00|2648.6|2642.6|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|3
1612498200000|2021-02-05 04:10:00|2649.1|2643.1|2650.6|2644.6|2650.6|2644.6|2649.1|2643.1|6
1612498500000|2021-02-05 04:15:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|3
1612499100000|2021-02-05 04:25:00|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|4
1612499400000|2021-02-05 04:30:00|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.4|2643.4|4
1612499700000|2021-02-05 04:35:00|2650.4|2644.4|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|6
1612500000000|2021-02-05 04:40:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1612500300000|2021-02-05 04:45:00|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1612500600000|2021-02-05 04:50:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1612500900000|2021-02-05 04:55:00|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|4
1612501200000|2021-02-05 05:00:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1612501800000|2021-02-05 05:10:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1612502100000|2021-02-05 05:15:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|8
1612502400000|2021-02-05 05:20:00|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1612502700000|2021-02-05 05:25:00|2649.9|2643.9|2650.4|2644.4|2650.6|2644.6|2649.9|2643.9|7
1612503000000|2021-02-05 05:30:00|2650.6|2644.6|2652.6|2646.6|2652.9|2646.9|2650.6|2644.6|46
1612503300000|2021-02-05 05:35:00|2652.9|2646.9|2656.6|2650.6|2656.9|2650.9|2652.4|2646.4|44
1612503600000|2021-02-05 05:40:00|2656.9|2650.9|2656.6|2650.6|2659.4|2653.4|2654.4|2648.4|80
1612503900000|2021-02-05 05:45:00|2657.4|2651.4|2653.6|2647.6|2659.4|2653.4|2653.6|2647.6|60
1612504200000|2021-02-05 05:50:00|2654.1|2648.1|2657.9|2651.9|2657.9|2651.9|2653.6|2647.6|82
1612504500000|2021-02-05 05:55:00|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2654.9|2648.9|62
1612504800000|2021-02-05 06:00:00|2658.1|2652.1|2663.1|2657.1|2663.1|2657.1|2657.6|2651.6|97
1612505100000|2021-02-05 06:05:00|2662.9|2656.9|2661.1|2655.1|2663.9|2657.9|2661.1|2655.1|43
1612505400000|2021-02-05 06:10:00|2661.4|2655.4|2659.6|2653.6|2662.1|2656.1|2659.4|2653.4|49
1612505700000|2021-02-05 06:15:00|2659.9|2653.9|2663.1|2657.1|2664.1|2658.1|2659.9|2653.9|31
1612506000000|2021-02-05 06:20:00|2662.9|2656.9|2660.4|2654.4|2662.9|2656.9|2660.1|2654.1|40
1612506300000|2021-02-05 06:25:00|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2658.9|2652.9|34
1612506600000|2021-02-05 06:30:00|2660.4|2654.4|2658.1|2652.1|2660.6|2654.6|2657.4|2651.4|70
1612506900000|2021-02-05 06:35:00|2658.4|2652.4|2655.6|2649.6|2658.4|2652.4|2654.9|2648.9|49
1612507200000|2021-02-05 06:40:00|2655.4|2649.4|2656.4|2650.4|2657.4|2651.4|2654.6|2648.6|26
1612507500000|2021-02-05 06:45:00|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2653.1|2647.1|39
1612507800000|2021-02-05 06:50:00|2655.9|2649.9|2654.6|2648.6|2657.6|2651.6|2654.6|2648.6|25
1612508100000|2021-02-05 06:55:00|2654.4|2648.4|2656.6|2650.6|2656.6|2650.6|2654.4|2648.4|17
1612508400000|2021-02-05 07:00:00|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.6|2650.6|5
1612508700000|2021-02-05 07:05:00|2657.9|2651.9|2658.4|2652.4|2658.9|2652.9|2657.9|2651.9|7
1612509000000|2021-02-05 07:10:00|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1612509300000|2021-02-05 07:15:00|2657.6|2651.6|2658.4|2652.4|2658.4|2652.4|2657.6|2651.6|3
1612509600000|2021-02-05 07:20:00|2659.1|2653.1|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1612509900000|2021-02-05 07:25:00|2659.4|2653.4|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|12
1612510200000|2021-02-05 07:30:00|2660.4|2654.4|2659.4|2653.4|2660.6|2654.6|2659.4|2653.4|5
1612510500000|2021-02-05 07:35:00|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.1|2652.1|8
1612510800000|2021-02-05 07:40:00|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|6
1612511100000|2021-02-05 07:45:00|2659.9|2653.9|2659.6|2653.6|2660.1|2654.1|2658.6|2652.6|13
1612511400000|2021-02-05 07:50:00|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.1|2652.1|9
1612511700000|2021-02-05 07:55:00|2658.1|2652.1|2660.4|2654.4|2660.9|2654.9|2658.1|2652.1|28
1612512000000|2021-02-05 08:00:00|2660.1|2654.1|2662.1|2656.1|2662.9|2656.9|2659.6|2653.6|54
1612512300000|2021-02-05 08:05:00|2661.9|2655.9|2662.4|2656.4|2664.4|2658.4|2659.9|2653.9|36
1612512600000|2021-02-05 08:10:00|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|37
1612512900000|2021-02-05 08:15:00|2661.9|2655.9|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|17
1612513200000|2021-02-05 08:20:00|2662.1|2656.1|2662.1|2656.1|2662.4|2656.4|2661.4|2655.4|15
1612513500000|2021-02-05 08:25:00|2661.9|2655.9|2658.9|2652.9|2661.9|2655.9|2658.9|2652.9|17
1612513800000|2021-02-05 08:30:00|2659.1|2653.1|2660.9|2654.9|2662.1|2656.1|2658.9|2652.9|29
1612514100000|2021-02-05 08:35:00|2661.1|2655.1|2658.6|2652.6|2662.1|2656.1|2658.6|2652.6|27
1612514400000|2021-02-05 08:40:00|2658.4|2652.4|2658.4|2652.4|2659.6|2653.6|2658.4|2652.4|17
1612514700000|2021-02-05 08:45:00|2658.6|2652.6|2658.9|2652.9|2660.4|2654.4|2658.4|2652.4|31
1612515000000|2021-02-05 08:50:00|2658.6|2652.6|2660.6|2654.6|2661.9|2655.9|2658.4|2652.4|21
1612515300000|2021-02-05 08:55:00|2660.4|2654.4|2659.6|2653.6|2660.9|2654.9|2658.6|2652.6|21
1612515600000|2021-02-05 09:00:00|2659.9|2653.9|2661.9|2655.9|2662.1|2656.1|2659.9|2653.9|19
1612515900000|2021-02-05 09:05:00|2661.6|2655.6|2664.4|2658.4|2664.9|2658.9|2661.4|2655.4|52
1612516200000|2021-02-05 09:10:00|2664.6|2658.6|2665.4|2659.4|2666.6|2660.6|2664.6|2658.6|19
1612516500000|2021-02-05 09:15:00|2665.1|2659.1|2668.4|2662.4|2668.9|2662.9|2664.6|2658.6|23
1612516800000|2021-02-05 09:20:00|2668.9|2662.9|2667.4|2661.4|2668.9|2662.9|2667.4|2661.4|15
1612517100000|2021-02-05 09:25:00|2667.6|2661.6|2667.6|2661.6|2668.4|2662.4|2666.4|2660.4|21
1612517400000|2021-02-05 09:30:00|2667.4|2661.4|2667.1|2661.1|2668.9|2662.9|2666.9|2660.9|26
1612517700000|2021-02-05 09:35:00|2666.9|2660.9|2665.4|2659.4|2667.1|2661.1|2665.4|2659.4|22
1612518000000|2021-02-05 09:40:00|2664.9|2658.9|2664.4|2658.4|2665.9|2659.9|2662.1|2656.1|29
1612518300000|2021-02-05 09:45:00|2663.9|2657.9|2664.4|2658.4|2667.9|2661.9|2663.1|2657.1|51
1612518600000|2021-02-05 09:50:00|2664.1|2658.1|2667.1|2661.1|2667.4|2661.4|2663.9|2657.9|33
1612518900000|2021-02-05 09:55:00|2666.9|2660.9|2665.1|2659.1|2668.9|2662.9|2664.6|2658.6|53
1612519200000|2021-02-05 10:00:00|2665.4|2659.4|2664.6|2658.6|2667.6|2661.6|2662.9|2656.9|57
1612519500000|2021-02-05 10:05:00|2664.9|2658.9|2662.4|2656.4|2665.4|2659.4|2660.9|2654.9|34
1612519800000|2021-02-05 10:10:00|2662.1|2656.1|2665.9|2659.9|2665.9|2659.9|2661.6|2655.6|31
1612520100000|2021-02-05 10:15:00|2666.1|2660.1|2668.4|2662.4|2668.4|2662.4|2664.6|2658.6|40
1612520400000|2021-02-05 10:20:00|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2667.6|2661.6|25
1612520700000|2021-02-05 10:25:00|2668.4|2662.4|2667.4|2661.4|2668.9|2662.9|2667.1|2661.1|29
1612521000000|2021-02-05 10:30:00|2667.1|2661.1|2668.1|2662.1|2668.1|2662.1|2667.1|2661.1|32
1612521300000|2021-02-05 10:35:00|2668.4|2662.4|2666.6|2660.6|2668.4|2662.4|2665.6|2659.6|20
1612521600000|2021-02-05 10:40:00|2666.9|2660.9|2668.9|2662.9|2668.9|2662.9|2666.9|2660.9|34
1612521900000|2021-02-05 10:45:00|2668.6|2662.6|2666.9|2660.9|2668.9|2662.9|2666.6|2660.6|26
1612522200000|2021-02-05 10:50:00|2667.1|2661.1|2668.4|2662.4|2668.9|2662.9|2667.1|2661.1|17
1612522500000|2021-02-05 10:55:00|2668.6|2662.6|2668.4|2662.4|2668.9|2662.9|2667.6|2661.6|19
1612522800000|2021-02-05 11:00:00|2668.1|2662.1|2668.1|2662.1|2668.6|2662.6|2667.4|2661.4|20
1612523100000|2021-02-05 11:05:00|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|5
1612523400000|2021-02-05 11:10:00|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.1|2661.1|11
1612523700000|2021-02-05 11:15:00|2666.6|2660.6|2666.6|2660.6|2667.1|2661.1|2665.9|2659.9|13
1612524000000|2021-02-05 11:20:00|2666.9|2660.9|2663.1|2657.1|2666.9|2660.9|2659.9|2653.9|25
1612524300000|2021-02-05 11:25:00|2663.4|2657.4|2658.6|2652.6|2663.4|2657.4|2658.6|2652.6|27
1612524600000|2021-02-05 11:30:00|2658.4|2652.4|2662.9|2656.9|2662.9|2656.9|2658.4|2652.4|18
1612524900000|2021-02-05 11:35:00|2663.4|2657.4|2664.9|2658.9|2664.9|2658.9|2663.1|2657.1|13
1612525200000|2021-02-05 11:40:00|2665.1|2659.1|2665.4|2659.4|2665.9|2659.9|2663.6|2657.6|19
1612525500000|2021-02-05 11:45:00|2665.6|2659.6|2663.6|2657.6|2665.9|2659.9|2663.4|2657.4|14
1612525800000|2021-02-05 11:50:00|2663.9|2657.9|2664.9|2658.9|2666.1|2660.1|2663.6|2657.6|18
1612526100000|2021-02-05 11:55:00|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1612526400000|2021-02-05 12:00:00|2664.4|2658.4|2661.4|2655.4|2664.4|2658.4|2661.4|2655.4|13
1612526700000|2021-02-05 12:05:00|2661.6|2655.6|2660.4|2654.4|2662.4|2656.4|2659.6|2653.6|17
1612527000000|2021-02-05 12:10:00|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2658.6|2652.6|22
1612527300000|2021-02-05 12:15:00|2661.6|2655.6|2663.1|2657.1|2664.1|2658.1|2661.4|2655.4|10
1612527600000|2021-02-05 12:20:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1612527900000|2021-02-05 12:25:00|2661.1|2655.1|2661.4|2655.4|2661.6|2655.6|2659.9|2653.9|20
1612528200000|2021-02-05 12:30:00|2661.6|2655.6|2659.9|2653.9|2662.4|2656.4|2659.6|2653.6|68
1612528500000|2021-02-05 12:35:00|2660.1|2654.1|2662.6|2656.6|2663.6|2657.6|2660.1|2654.1|25
1612528800000|2021-02-05 12:40:00|2662.9|2656.9|2660.6|2654.6|2662.9|2656.9|2660.6|2654.6|9
1612529100000|2021-02-05 12:45:00|2660.9|2654.9|2658.4|2652.4|2661.6|2655.6|2658.4|2652.4|32
1612529400000|2021-02-05 12:50:00|2658.9|2652.9|2658.4|2652.4|2659.6|2653.6|2657.1|2651.1|81
1612529700000|2021-02-05 12:55:00|2658.6|2652.6|2660.4|2654.4|2661.1|2655.1|2658.1|2652.1|56
1612530000000|2021-02-05 13:00:00|2660.1|2654.1|2652.4|2646.4|2660.1|2654.1|2650.4|2644.4|133
1612530300000|2021-02-05 13:05:00|2652.6|2646.6|2648.9|2642.9|2652.9|2646.9|2646.9|2640.9|94
1612530600000|2021-02-05 13:10:00|2649.1|2643.1|2650.9|2644.9|2651.1|2645.1|2647.6|2641.6|52
1612530900000|2021-02-05 13:15:00|2650.6|2644.6|2647.9|2641.9|2650.6|2644.6|2646.9|2640.9|48
1612531200000|2021-02-05 13:20:00|2648.1|2642.1|2647.1|2641.1|2649.6|2643.6|2645.4|2639.4|59
1612531500000|2021-02-05 13:25:00|2647.4|2641.4|2648.6|2642.6|2648.6|2642.6|2646.1|2640.1|25
1612531800000|2021-02-05 13:30:00|2648.9|2642.9|2650.1|2644.1|2652.1|2646.1|2648.4|2642.4|87
1612532100000|2021-02-05 13:35:00|2649.9|2643.9|2652.4|2646.4|2653.1|2647.1|2649.6|2643.6|50
1612532400000|2021-02-05 13:40:00|2652.6|2646.6|2651.1|2645.1|2653.4|2647.4|2650.1|2644.1|63
1612532700000|2021-02-05 13:45:00|2650.9|2644.9|2655.4|2649.4|2655.4|2649.4|2650.1|2644.1|68
1612533000000|2021-02-05 13:50:00|2655.1|2649.1|2653.9|2647.9|2655.1|2649.1|2652.6|2646.6|76
1612533300000|2021-02-05 13:55:00|2654.1|2648.1|2651.4|2645.4|2654.1|2648.1|2650.4|2644.4|66
1612533600000|2021-02-05 14:00:00|2651.6|2645.6|2650.6|2644.6|2652.4|2646.4|2650.4|2644.4|53
1612533900000|2021-02-05 14:05:00|2650.9|2644.9|2650.6|2644.6|2651.6|2645.6|2650.1|2644.1|67
1612534200000|2021-02-05 14:10:00|2650.4|2644.4|2650.9|2644.9|2652.4|2646.4|2650.4|2644.4|77
1612534500000|2021-02-05 14:15:00|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.1|2644.1|70
1612534800000|2021-02-05 14:20:00|2651.1|2645.1|2653.1|2647.1|2655.1|2649.1|2651.1|2645.1|46
1612535100000|2021-02-05 14:25:00|2652.9|2646.9|2653.4|2647.4|2653.6|2647.6|2651.9|2645.9|38
1612535400000|2021-02-05 14:30:00|2653.6|2647.6|2653.4|2647.4|2654.9|2648.9|2653.4|2647.4|36
1612535700000|2021-02-05 14:35:00|2653.1|2647.1|2651.1|2645.1|2654.9|2648.9|2651.1|2645.1|51
1612536000000|2021-02-05 14:40:00|2650.9|2644.9|2652.6|2646.6|2653.6|2647.6|2650.1|2644.1|72
1612536300000|2021-02-05 14:45:00|2652.4|2646.4|2649.9|2643.9|2653.4|2647.4|2649.9|2643.9|62
1612536600000|2021-02-05 14:50:00|2649.6|2643.6|2651.6|2645.6|2652.4|2646.4|2649.6|2643.6|38
1612536900000|2021-02-05 14:55:00|2651.4|2645.4|2655.9|2649.9|2656.1|2650.1|2650.9|2644.9|65
1612537200000|2021-02-05 15:00:00|2655.6|2649.6|2655.6|2649.6|2656.6|2650.6|2653.4|2647.4|71
1612537500000|2021-02-05 15:05:00|2655.9|2649.9|2658.9|2652.9|2659.1|2653.1|2655.9|2649.9|55
1612537800000|2021-02-05 15:10:00|2658.6|2652.6|2659.4|2653.4|2660.1|2654.1|2657.9|2651.9|72
1612538100000|2021-02-05 15:15:00|2659.1|2653.1|2653.9|2647.9|2659.1|2653.1|2653.9|2647.9|47
1612538400000|2021-02-05 15:20:00|2654.4|2648.4|2651.6|2645.6|2654.6|2648.6|2651.4|2645.4|27
1612538700000|2021-02-05 15:25:00|2652.6|2646.6|2653.6|2647.6|2654.3|2648.3|2652.1|2646.1|27
1612539000000|2021-02-05 15:30:00|2653.9|2647.9|2653.1|2647.1|2655.6|2649.6|2651.1|2645.1|47
1612539300000|2021-02-05 15:35:00|2653.4|2647.4|2654.6|2648.6|2655.1|2649.1|2653.4|2647.4|57
1612539600000|2021-02-05 15:40:00|2654.9|2648.9|2659.4|2653.4|2659.4|2653.4|2654.4|2648.4|76
1612539900000|2021-02-05 15:45:00|2659.6|2653.6|2661.1|2655.1|2662.1|2656.1|2659.6|2653.6|55
1612540200000|2021-02-05 15:50:00|2661.4|2655.4|2666.4|2660.4|2667.9|2661.9|2660.4|2654.4|145
1612540500000|2021-02-05 15:55:00|2666.9|2660.9|2670.4|2664.4|2670.4|2664.4|2666.4|2660.4|264
1612540800000|2021-02-05 16:00:00|2670.1|2664.1|2669.6|2663.6|2670.9|2664.9|2669.4|2663.4|38
1612541100000|2021-02-05 16:05:00|2669.4|2663.4|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|15
1612541400000|2021-02-05 16:10:00|2669.4|2663.4|2670.1|2664.1|2670.6|2664.6|2668.9|2662.9|26
1612541700000|2021-02-05 16:15:00|2669.9|2663.9|2668.4|2662.4|2670.1|2664.1|2667.6|2661.6|32
1612542000000|2021-02-05 16:20:00|2668.6|2662.6|2668.4|2662.4|2670.4|2664.4|2668.4|2662.4|31
1612542300000|2021-02-05 16:25:00|2668.9|2662.9|2668.4|2662.4|2669.4|2663.4|2667.9|2661.9|23
1612542600000|2021-02-05 16:30:00|2669.1|2663.1|2672.1|2666.1|2672.1|2666.1|2669.1|2663.1|31
1612542900000|2021-02-05 16:35:00|2672.4|2666.4|2670.4|2664.4|2673.6|2667.6|2670.1|2664.1|64
1612543200000|2021-02-05 16:40:00|2670.1|2664.1|2670.1|2664.1|2671.1|2665.1|2669.4|2663.4|38
1612543500000|2021-02-05 16:45:00|2670.4|2664.4|2669.6|2663.6|2670.9|2664.9|2669.1|2663.1|27
1612543800000|2021-02-05 16:50:00|2669.4|2663.4|2670.1|2664.1|2670.1|2664.1|2667.4|2661.4|36
1612544100000|2021-02-05 16:55:00|2670.4|2664.4|2669.4|2663.4|2670.6|2664.6|2668.4|2662.4|19
1612544400000|2021-02-05 17:00:00|2669.6|2663.6|2670.9|2664.9|2670.9|2664.9|2668.9|2662.9|17
1612544700000|2021-02-05 17:05:00|2671.4|2665.4|2675.9|2669.9|2676.6|2670.6|2671.4|2665.4|23
1612545000000|2021-02-05 17:10:00|2676.1|2670.1|2676.4|2670.4|2676.6|2670.6|2676.1|2670.1|8
1612545300000|2021-02-05 17:15:00|2676.6|2670.6|2680.4|2674.4|2680.4|2674.4|2676.6|2670.6|9
1612545600000|2021-02-05 17:20:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|6
1612545900000|2021-02-05 17:25:00|2680.4|2674.4|2681.9|2675.9|2682.6|2676.6|2680.4|2674.4|22
1612546200000|2021-02-05 17:30:00|2681.4|2675.4|2679.6|2673.6|2681.4|2675.4|2679.6|2673.6|5
1612546500000|2021-02-05 17:35:00|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|3
1612547100000|2021-02-05 17:45:00|2680.1|2674.1|2680.1|2674.1|2680.4|2674.4|2679.1|2673.1|6
1612547400000|2021-02-05 17:50:00|2679.9|2673.9|2681.9|2675.9|2682.4|2676.4|2679.9|2673.9|28
1612547700000|2021-02-05 17:55:00|2682.1|2676.1|2687|2681|2687.6|2681.6|2682.1|2676.1|39
1612746000000|2021-02-08 01:00:00|2688.5|2677.3|2691.6|2685.6|2691.6|2685.6|2688.5|2677.3|23
1612746300000|2021-02-08 01:05:00|2692.1|2686.1|2694.9|2688.9|2703.9|2697.9|2692.1|2686.1|126
1612746600000|2021-02-08 01:10:00|2694.6|2688.6|2692.4|2686.4|2695.4|2689.4|2691.4|2685.4|79
1612746900000|2021-02-08 01:15:00|2692.6|2686.6|2689.4|2683.4|2693.9|2687.9|2689.4|2683.4|124
1612747200000|2021-02-08 01:20:00|2689.6|2683.6|2684.6|2678.6|2689.9|2683.9|2684.6|2678.6|47
1612747500000|2021-02-08 01:25:00|2684.4|2678.4|2675.1|2669.1|2684.4|2678.4|2674.4|2668.4|76
1612747800000|2021-02-08 01:30:00|2675.4|2669.4|2673.9|2667.9|2676.9|2670.9|2672.6|2666.6|46
1612748100000|2021-02-08 01:35:00|2674.1|2668.1|2675.1|2669.1|2676.9|2670.9|2672.1|2666.1|76
1612748400000|2021-02-08 01:40:00|2674.9|2668.9|2672.1|2666.1|2678.6|2672.6|2671.9|2665.9|64
1612748700000|2021-02-08 01:45:00|2672.4|2666.4|2671.1|2665.1|2672.4|2666.4|2669.4|2663.4|21
1612749000000|2021-02-08 01:50:00|2670.6|2664.6|2671.6|2665.6|2671.9|2665.9|2669.9|2663.9|25
1612749300000|2021-02-08 01:55:00|2671.4|2665.4|2671.1|2665.1|2672.1|2666.1|2667.4|2661.4|42
1612749600000|2021-02-08 02:00:00|2670.9|2664.9|2672.1|2666.1|2672.4|2666.4|2670.1|2664.1|31
1612749900000|2021-02-08 02:05:00|2671.9|2665.9|2670.9|2664.9|2671.9|2665.9|2670.1|2664.1|21
1612750200000|2021-02-08 02:10:00|2671.1|2665.1|2670.6|2664.6|2671.9|2665.9|2670.6|2664.6|11
1612750500000|2021-02-08 02:15:00|2670.9|2664.9|2667.6|2661.6|2672.4|2666.4|2667.4|2661.4|15
1612750800000|2021-02-08 02:20:00|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.4|2660.4|7
1612751100000|2021-02-08 02:25:00|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2664.9|2658.9|16
1612751400000|2021-02-08 02:30:00|2667.6|2661.6|2665.6|2659.6|2668.9|2662.9|2664.6|2658.6|43
1612751700000|2021-02-08 02:35:00|2665.4|2659.4|2667.1|2661.1|2667.4|2661.4|2664.9|2658.9|45
1612752000000|2021-02-08 02:40:00|2667.4|2661.4|2666.9|2660.9|2667.9|2661.9|2666.9|2660.9|14
1612752300000|2021-02-08 02:45:00|2667.1|2661.1|2667.1|2661.1|2667.4|2661.4|2665.4|2659.4|38
1612752600000|2021-02-08 02:50:00|2667.4|2661.4|2666.4|2660.4|2668.4|2662.4|2665.6|2659.6|42
1612752900000|2021-02-08 02:55:00|2666.6|2660.6|2667.1|2661.1|2667.4|2661.4|2666.4|2660.4|12
1612753200000|2021-02-08 03:00:00|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2665.4|2659.4|24
1612753500000|2021-02-08 03:05:00|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2665.9|2659.9|17
1612753800000|2021-02-08 03:10:00|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2666.9|2660.9|21
1612754100000|2021-02-08 03:15:00|2667.1|2661.1|2665.9|2659.9|2667.4|2661.4|2665.9|2659.9|24
1612754400000|2021-02-08 03:20:00|2666.1|2660.1|2666.9|2660.9|2667.1|2661.1|2665.9|2659.9|26
1612754700000|2021-02-08 03:25:00|2665.9|2659.9|2667.4|2661.4|2667.4|2661.4|2665.4|2659.4|23
1612755000000|2021-02-08 03:30:00|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|9
1612755300000|2021-02-08 03:35:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|10
1612755600000|2021-02-08 03:40:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|6
1612755900000|2021-02-08 03:45:00|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2666.9|2660.9|7
1612756200000|2021-02-08 03:50:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1612756500000|2021-02-08 03:55:00|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|4
1612756800000|2021-02-08 04:00:00|2667.6|2661.6|2666.9|2660.9|2667.6|2661.6|2666.9|2660.9|3
1612757100000|2021-02-08 04:05:00|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|3
1612757400000|2021-02-08 04:10:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1612757700000|2021-02-08 04:15:00|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|8
1612758300000|2021-02-08 04:25:00|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|2
1612758600000|2021-02-08 04:30:00|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|2
1612759200000|2021-02-08 04:40:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1612759500000|2021-02-08 04:45:00|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1612760100000|2021-02-08 04:55:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1612760400000|2021-02-08 05:00:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1612760700000|2021-02-08 05:05:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1612761300000|2021-02-08 05:15:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1612761600000|2021-02-08 05:20:00|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2666.6|2660.6|6
1612761900000|2021-02-08 05:25:00|2667.6|2661.6|2670.9|2664.9|2671.4|2665.4|2667.6|2661.6|14
1612762200000|2021-02-08 05:30:00|2671.1|2665.1|2662.4|2656.4|2671.1|2665.1|2660.9|2654.9|103
1612762500000|2021-02-08 05:35:00|2662.9|2656.9|2668.4|2662.4|2668.4|2662.4|2661.6|2655.6|47
1612762800000|2021-02-08 05:40:00|2668.1|2662.1|2670.1|2664.1|2670.4|2664.4|2665.9|2659.9|72
1612763100000|2021-02-08 05:45:00|2670.4|2664.4|2667.4|2661.4|2670.4|2664.4|2666.9|2660.9|41
1612763400000|2021-02-08 05:50:00|2667.1|2661.1|2664.9|2658.9|2667.1|2661.1|2664.6|2658.6|18
1612763700000|2021-02-08 05:55:00|2665.4|2659.4|2664.9|2658.9|2665.6|2659.6|2664.4|2658.4|24
1612764000000|2021-02-08 06:00:00|2665.1|2659.1|2664.9|2658.9|2666.4|2660.4|2663.9|2657.9|24
1612764300000|2021-02-08 06:05:00|2665.1|2659.1|2662.9|2656.9|2665.1|2659.1|2662.6|2656.6|32
1612764600000|2021-02-08 06:10:00|2662.6|2656.6|2662.9|2656.9|2663.6|2657.6|2661.4|2655.4|34
1612764900000|2021-02-08 06:15:00|2663.4|2657.4|2665.6|2659.6|2667.1|2661.1|2663.4|2657.4|41
1612765200000|2021-02-08 06:20:00|2665.4|2659.4|2666.1|2660.1|2667.1|2661.1|2665.4|2659.4|23
1612765500000|2021-02-08 06:25:00|2665.9|2659.9|2662.6|2656.6|2665.9|2659.9|2661.4|2655.4|61
1612765800000|2021-02-08 06:30:00|2662.1|2656.1|2660.9|2654.9|2662.1|2656.1|2660.6|2654.6|21
1612766100000|2021-02-08 06:35:00|2660.6|2654.6|2660.6|2654.6|2661.4|2655.4|2658.4|2652.4|37
1612766400000|2021-02-08 06:40:00|2660.9|2654.9|2662.4|2656.4|2662.4|2656.4|2660.9|2654.9|12
1612766700000|2021-02-08 06:45:00|2662.1|2656.1|2664.6|2658.6|2664.6|2658.6|2662.1|2656.1|24
1612767000000|2021-02-08 06:50:00|2664.9|2658.9|2668.6|2662.6|2669.1|2663.1|2664.6|2658.6|42
1612767300000|2021-02-08 06:55:00|2669.1|2663.1|2671.1|2665.1|2671.4|2665.4|2667.9|2661.9|47
1612767600000|2021-02-08 07:00:00|2671.4|2665.4|2670.4|2664.4|2671.6|2665.6|2668.1|2662.1|19
1612767900000|2021-02-08 07:05:00|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|7
1612768200000|2021-02-08 07:10:00|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.1|2663.1|7
1612768500000|2021-02-08 07:15:00|2669.4|2663.4|2670.9|2664.9|2672.6|2666.6|2669.4|2663.4|19
1612768800000|2021-02-08 07:20:00|2670.6|2664.6|2671.9|2665.9|2673.1|2667.1|2670.6|2664.6|15
1612769100000|2021-02-08 07:25:00|2672.6|2666.6|2671.4|2665.4|2673.6|2667.6|2671.4|2665.4|8
1612769400000|2021-02-08 07:30:00|2671.1|2665.1|2669.4|2663.4|2671.4|2665.4|2669.4|2663.4|8
1612769700000|2021-02-08 07:35:00|2670.4|2664.4|2673.9|2667.9|2674.4|2668.4|2670.1|2664.1|8
1612770000000|2021-02-08 07:40:00|2674.1|2668.1|2677.1|2671.1|2679.9|2673.9|2674.1|2668.1|33
1612770300000|2021-02-08 07:45:00|2677.4|2671.4|2678.1|2672.1|2678.6|2672.6|2676.6|2670.6|22
1612770600000|2021-02-08 07:50:00|2677.6|2671.6|2680.1|2674.1|2681.6|2675.6|2677.6|2671.6|22
1612770900000|2021-02-08 07:55:00|2679.9|2673.9|2678.6|2672.6|2679.9|2673.9|2678.1|2672.1|23
1612771200000|2021-02-08 08:00:00|2678.9|2672.9|2688.4|2682.4|2688.4|2682.4|2678.9|2672.9|71
1612771500000|2021-02-08 08:05:00|2687.9|2681.9|2682.4|2676.4|2688.4|2682.4|2681.4|2675.4|58
1612771800000|2021-02-08 08:10:00|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2677.4|2671.4|31
1612772100000|2021-02-08 08:15:00|2680.9|2674.9|2676.4|2670.4|2681.4|2675.4|2674.4|2668.4|42
1612772400000|2021-02-08 08:20:00|2676.6|2670.6|2678.4|2672.4|2680.4|2674.4|2676.6|2670.6|29
1612772700000|2021-02-08 08:25:00|2678.6|2672.6|2680.1|2674.1|2680.6|2674.6|2678.1|2672.1|39
1612773000000|2021-02-08 08:30:00|2679.9|2673.9|2673.9|2667.9|2679.9|2673.9|2673.1|2667.1|46
1612773300000|2021-02-08 08:35:00|2674.1|2668.1|2675.9|2669.9|2675.9|2669.9|2673.4|2667.4|26
1612773600000|2021-02-08 08:40:00|2676.4|2670.4|2678.9|2672.9|2678.9|2672.9|2676.4|2670.4|12
1612773900000|2021-02-08 08:45:00|2679.1|2673.1|2676.4|2670.4|2679.1|2673.1|2676.1|2670.1|19
1612774200000|2021-02-08 08:50:00|2676.6|2670.6|2677.1|2671.1|2678.1|2672.1|2676.4|2670.4|19
1612774500000|2021-02-08 08:55:00|2677.4|2671.4|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|7
1612774800000|2021-02-08 09:00:00|2677.9|2671.9|2681.9|2675.9|2682.6|2676.6|2677.9|2671.9|23
1612775100000|2021-02-08 09:05:00|2681.4|2675.4|2685.1|2679.1|2686.1|2680.1|2680.6|2674.6|26
1612775400000|2021-02-08 09:10:00|2684.9|2678.9|2683.1|2677.1|2685.9|2679.9|2683.1|2677.1|25
1612775700000|2021-02-08 09:15:00|2683.4|2677.4|2682.1|2676.1|2684.1|2678.1|2681.1|2675.1|31
1612776000000|2021-02-08 09:20:00|2681.6|2675.6|2684.4|2678.4|2684.6|2678.6|2681.4|2675.4|46
1612776300000|2021-02-08 09:25:00|2684.1|2678.1|2679.9|2673.9|2684.1|2678.1|2679.6|2673.6|34
1612776600000|2021-02-08 09:30:00|2679.6|2673.6|2677.6|2671.6|2679.6|2673.6|2677.4|2671.4|48
1612776900000|2021-02-08 09:35:00|2677.4|2671.4|2676.6|2670.6|2678.4|2672.4|2675.4|2669.4|32
1612777200000|2021-02-08 09:40:00|2676.9|2670.9|2680.1|2674.1|2680.4|2674.4|2676.9|2670.9|18
1612777500000|2021-02-08 09:45:00|2680.4|2674.4|2677.1|2671.1|2681.1|2675.1|2676.9|2670.9|24
1612777800000|2021-02-08 09:50:00|2676.9|2670.9|2679.6|2673.6|2679.6|2673.6|2675.9|2669.9|23
1612778100000|2021-02-08 09:55:00|2679.4|2673.4|2677.9|2671.9|2679.6|2673.6|2676.9|2670.9|17
1612778400000|2021-02-08 10:00:00|2678.1|2672.1|2682.6|2676.6|2683.1|2677.1|2678.1|2672.1|36
1612778700000|2021-02-08 10:05:00|2682.4|2676.4|2681.4|2675.4|2682.4|2676.4|2679.9|2673.9|19
1612779000000|2021-02-08 10:10:00|2681.6|2675.6|2681.6|2675.6|2681.9|2675.9|2680.9|2674.9|21
1612779300000|2021-02-08 10:15:00|2681.9|2675.9|2681.6|2675.6|2683.6|2677.6|2681.6|2675.6|15
1612779600000|2021-02-08 10:20:00|2681.9|2675.9|2680.4|2674.4|2682.9|2676.9|2680.4|2674.4|17
1612779900000|2021-02-08 10:25:00|2680.6|2674.6|2682.1|2676.1|2683.1|2677.1|2679.9|2673.9|33
1612780200000|2021-02-08 10:30:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|10
1612780500000|2021-02-08 10:35:00|2681.9|2675.9|2679.6|2673.6|2681.9|2675.9|2679.1|2673.1|18
1612780800000|2021-02-08 10:40:00|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2677.9|2671.9|15
1612781100000|2021-02-08 10:45:00|2678.9|2672.9|2680.1|2674.1|2680.4|2674.4|2678.9|2672.9|11
1612781400000|2021-02-08 10:50:00|2680.4|2674.4|2680.1|2674.1|2681.4|2675.4|2679.9|2673.9|8
1612781700000|2021-02-08 10:55:00|2680.4|2674.4|2680.9|2674.9|2681.4|2675.4|2679.9|2673.9|22
1612782000000|2021-02-08 11:00:00|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2678.9|2672.9|10
1612782300000|2021-02-08 11:05:00|2679.6|2673.6|2679.9|2673.9|2680.4|2674.4|2679.6|2673.6|8
1612782600000|2021-02-08 11:10:00|2680.1|2674.1|2680.6|2674.6|2680.9|2674.9|2680.1|2674.1|5
1612782900000|2021-02-08 11:15:00|2680.9|2674.9|2681.6|2675.6|2681.9|2675.9|2680.6|2674.6|23
1612783200000|2021-02-08 11:20:00|2681.9|2675.9|2680.6|2674.6|2681.9|2675.9|2680.6|2674.6|7
1612783500000|2021-02-08 11:25:00|2680.4|2674.4|2682.1|2676.1|2683.1|2677.1|2680.1|2674.1|12
1612783800000|2021-02-08 11:30:00|2681.9|2675.9|2680.4|2674.4|2682.6|2676.6|2680.4|2674.4|22
1612784100000|2021-02-08 11:35:00|2680.6|2674.6|2682.1|2676.1|2682.1|2676.1|2680.1|2674.1|16
1612784400000|2021-02-08 11:40:00|2681.9|2675.9|2680.6|2674.6|2682.1|2676.1|2680.4|2674.4|25
1612784700000|2021-02-08 11:45:00|2680.4|2674.4|2681.9|2675.9|2682.9|2676.9|2680.4|2674.4|21
1612785000000|2021-02-08 11:50:00|2682.1|2676.1|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|4
1612785300000|2021-02-08 11:55:00|2682.6|2676.6|2683.1|2677.1|2683.9|2677.9|2681.9|2675.9|20
1612785600000|2021-02-08 12:00:00|2683.4|2677.4|2681.9|2675.9|2684.9|2678.9|2681.6|2675.6|21
1612785900000|2021-02-08 12:05:00|2682.1|2676.1|2683.9|2677.9|2685.4|2679.4|2682.1|2676.1|19
1612786200000|2021-02-08 12:10:00|2683.6|2677.6|2682.6|2676.6|2683.6|2677.6|2681.1|2675.1|25
1612786500000|2021-02-08 12:15:00|2682.9|2676.9|2680.4|2674.4|2682.9|2676.9|2680.4|2674.4|19
1612786800000|2021-02-08 12:20:00|2679.9|2673.9|2679.9|2673.9|2680.4|2674.4|2677.6|2671.6|26
1612787100000|2021-02-08 12:25:00|2680.1|2674.1|2673.1|2667.1|2680.1|2674.1|2672.1|2666.1|31
1612787400000|2021-02-08 12:30:00|2673.4|2667.4|2672.4|2666.4|2673.4|2667.4|2672.4|2666.4|7
1612787700000|2021-02-08 12:35:00|2672.6|2666.6|2670.4|2664.4|2672.9|2666.9|2668.9|2662.9|34
1612788000000|2021-02-08 12:40:00|2670.6|2664.6|2668.4|2662.4|2670.9|2664.9|2668.4|2662.4|30
1612788300000|2021-02-08 12:45:00|2668.6|2662.6|2666.6|2660.6|2669.9|2663.9|2666.6|2660.6|34
1612788600000|2021-02-08 12:50:00|2666.4|2660.4|2664.4|2658.4|2666.4|2660.4|2663.1|2657.1|157
1612788900000|2021-02-08 12:55:00|2664.6|2658.6|2666.4|2660.4|2667.4|2661.4|2663.6|2657.6|59
1612789200000|2021-02-08 13:00:00|2665.9|2659.9|2666.9|2660.9|2667.9|2661.9|2664.6|2658.6|92
1612789500000|2021-02-08 13:05:00|2666.6|2660.6|2661.4|2655.4|2666.6|2660.6|2661.1|2655.1|75
1612789800000|2021-02-08 13:10:00|2661.6|2655.6|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|28
1612790100000|2021-02-08 13:15:00|2662.9|2656.9|2663.9|2657.9|2665.9|2659.9|2662.6|2656.6|42
1612790400000|2021-02-08 13:20:00|2664.1|2658.1|2667.4|2661.4|2667.4|2661.4|2664.1|2658.1|21
1612790700000|2021-02-08 13:25:00|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.1|2660.1|10
1612791000000|2021-02-08 13:30:00|2667.1|2661.1|2669.1|2663.1|2669.1|2663.1|2667.1|2661.1|39
1612791300000|2021-02-08 13:35:00|2668.9|2662.9|2673.4|2667.4|2673.6|2667.6|2668.4|2662.4|66
1612791600000|2021-02-08 13:40:00|2673.6|2667.6|2670.9|2664.9|2673.9|2667.9|2667.4|2661.4|46
1612791900000|2021-02-08 13:45:00|2670.4|2664.4|2664.9|2658.9|2670.4|2664.4|2664.9|2658.9|66
1612792200000|2021-02-08 13:50:00|2664.6|2658.6|2665.6|2659.6|2669.1|2663.1|2663.9|2657.9|93
1612792500000|2021-02-08 13:55:00|2666.1|2660.1|2668.9|2662.9|2670.4|2664.4|2666.1|2660.1|53
1612792800000|2021-02-08 14:00:00|2669.1|2663.1|2668.9|2662.9|2673.6|2667.6|2668.4|2662.4|89
1612793100000|2021-02-08 14:05:00|2668.6|2662.6|2672.1|2666.1|2672.4|2666.4|2668.1|2662.1|61
1612793400000|2021-02-08 14:10:00|2671.9|2665.9|2672.9|2666.9|2673.9|2667.9|2671.4|2665.4|59
1612793700000|2021-02-08 14:15:00|2673.1|2667.1|2670.1|2664.1|2674.1|2668.1|2670.1|2664.1|55
1612794000000|2021-02-08 14:20:00|2670.4|2664.4|2668.6|2662.6|2670.9|2664.9|2667.6|2661.6|83
1612794300000|2021-02-08 14:25:00|2668.9|2662.9|2663.9|2657.9|2668.9|2662.9|2662.4|2656.4|92
1612794600000|2021-02-08 14:30:00|2663.6|2657.6|2663.4|2657.4|2664.4|2658.4|2659.4|2653.4|116
1612794900000|2021-02-08 14:35:00|2663.6|2657.6|2660.1|2654.1|2664.1|2658.1|2658.1|2652.1|111
1612795200000|2021-02-08 14:40:00|2659.9|2653.9|2662.4|2656.4|2663.4|2657.4|2659.4|2653.4|68
1612795500000|2021-02-08 14:45:00|2661.9|2655.9|2660.1|2654.1|2663.1|2657.1|2659.9|2653.9|37
1612795800000|2021-02-08 14:50:00|2660.4|2654.4|2667.4|2661.4|2667.4|2661.4|2660.1|2654.1|49
1612796100000|2021-02-08 14:55:00|2667.6|2661.6|2669.4|2663.4|2670.4|2664.4|2666.6|2660.6|36
1612796400000|2021-02-08 15:00:00|2669.6|2663.6|2670.9|2664.9|2672.4|2666.4|2668.4|2662.4|64
1612796700000|2021-02-08 15:05:00|2670.6|2664.6|2666.4|2660.4|2670.9|2664.9|2665.6|2659.6|56
1612797000000|2021-02-08 15:10:00|2666.6|2660.6|2667.4|2661.4|2667.6|2661.6|2665.9|2659.9|26
1612797300000|2021-02-08 15:15:00|2667.6|2661.6|2665.9|2659.9|2668.4|2662.4|2665.9|2659.9|29
1612797600000|2021-02-08 15:20:00|2666.1|2660.1|2665.1|2659.1|2666.9|2660.9|2665.1|2659.1|28
1612797900000|2021-02-08 15:25:00|2664.9|2658.9|2666.9|2660.9|2666.9|2660.9|2664.6|2658.6|34
1612798200000|2021-02-08 15:30:00|2666.6|2660.6|2666.9|2660.9|2668.1|2662.1|2666.4|2660.4|46
1612798500000|2021-02-08 15:35:00|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2664.9|2658.9|26
1612798800000|2021-02-08 15:40:00|2667.1|2661.1|2666.6|2660.6|2667.4|2661.4|2665.6|2659.6|27
1612799100000|2021-02-08 15:45:00|2666.4|2660.4|2659.1|2653.1|2666.6|2660.6|2658.4|2652.4|55
1612799400000|2021-02-08 15:50:00|2659.4|2653.4|2654.9|2648.9|2659.4|2653.4|2651.4|2645.4|77
1612799700000|2021-02-08 15:55:00|2654.6|2648.6|2653.1|2647.1|2655.9|2649.9|2653.1|2647.1|119
1612800000000|2021-02-08 16:00:00|2653.4|2647.4|2653.4|2647.4|2655.1|2649.1|2651.1|2645.1|37
1612800300000|2021-02-08 16:05:00|2653.6|2647.6|2651.4|2645.4|2654.1|2648.1|2650.6|2644.6|24
1612800600000|2021-02-08 16:10:00|2651.6|2645.6|2653.4|2647.4|2655.1|2649.1|2651.4|2645.4|18
1612800900000|2021-02-08 16:15:00|2652.9|2646.9|2652.4|2646.4|2655.4|2649.4|2650.9|2644.9|41
1612801200000|2021-02-08 16:20:00|2652.6|2646.6|2649.9|2643.9|2652.6|2646.6|2647.9|2641.9|44
1612801500000|2021-02-08 16:25:00|2650.4|2644.4|2653.1|2647.1|2653.6|2647.6|2650.4|2644.4|22
1612801800000|2021-02-08 16:30:00|2653.4|2647.4|2650.4|2644.4|2653.4|2647.4|2650.1|2644.1|27
1612802100000|2021-02-08 16:35:00|2650.6|2644.6|2652.6|2646.6|2652.9|2646.9|2650.6|2644.6|19
1612802400000|2021-02-08 16:40:00|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2650.6|2644.6|37
1612802700000|2021-02-08 16:45:00|2652.9|2646.9|2651.6|2645.6|2653.6|2647.6|2651.4|2645.4|17
1612803000000|2021-02-08 16:50:00|2651.9|2645.9|2653.1|2647.1|2653.1|2647.1|2651.1|2645.1|10
1612803300000|2021-02-08 16:55:00|2653.4|2647.4|2653.9|2647.9|2654.9|2648.9|2653.1|2647.1|36
1612803600000|2021-02-08 17:00:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|3
1612804200000|2021-02-08 17:10:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1612804800000|2021-02-08 17:20:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1612805400000|2021-02-08 17:30:00|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1612805700000|2021-02-08 17:35:00|2654.6|2648.6|2653.6|2647.6|2654.6|2648.6|2653.4|2647.4|9
1612806000000|2021-02-08 17:40:00|2654.1|2648.1|2654.4|2648.4|2654.6|2648.6|2653.9|2647.9|8
1612806300000|2021-02-08 17:45:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|7
1612806600000|2021-02-08 17:50:00|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1612806900000|2021-02-08 17:55:00|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653|2647|6
1612832400000|2021-02-09 01:00:00|2657.1|2651.1|2657.6|2651.6|2657.9|2651.9|2655.6|2649.6|50
1612832700000|2021-02-09 01:05:00|2657.4|2651.4|2660.9|2654.9|2664.4|2658.4|2657.4|2651.4|105
1612833000000|2021-02-09 01:10:00|2661.1|2655.1|2658.9|2652.9|2661.4|2655.4|2658.6|2652.6|22
1612833300000|2021-02-09 01:15:00|2659.1|2653.1|2661.9|2655.9|2662.1|2656.1|2659.1|2653.1|39
1612833600000|2021-02-09 01:20:00|2662.1|2656.1|2659.9|2653.9|2662.4|2656.4|2659.6|2653.6|33
1612833900000|2021-02-09 01:25:00|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2657.4|2651.4|28
1612834200000|2021-02-09 01:30:00|2657.9|2651.9|2655.6|2649.6|2657.9|2651.9|2653.9|2647.9|46
1612834500000|2021-02-09 01:35:00|2655.4|2649.4|2653.6|2647.6|2658.1|2652.1|2652.9|2646.9|53
1612834800000|2021-02-09 01:40:00|2654.1|2648.1|2660.1|2654.1|2660.4|2654.4|2652.9|2646.9|50
1612835100000|2021-02-09 01:45:00|2660.4|2654.4|2658.6|2652.6|2661.1|2655.1|2658.6|2652.6|35
1612835400000|2021-02-09 01:50:00|2658.4|2652.4|2658.4|2652.4|2659.1|2653.1|2655.6|2649.6|45
1612835700000|2021-02-09 01:55:00|2658.6|2652.6|2660.4|2654.4|2661.1|2655.1|2658.6|2652.6|20
1612836000000|2021-02-09 02:00:00|2660.6|2654.6|2659.6|2653.6|2661.1|2655.1|2659.4|2653.4|18
1612836300000|2021-02-09 02:05:00|2659.9|2653.9|2658.6|2652.6|2659.9|2653.9|2656.4|2650.4|36
1612836600000|2021-02-09 02:10:00|2658.4|2652.4|2657.6|2651.6|2660.9|2654.9|2657.6|2651.6|23
1612836900000|2021-02-09 02:15:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1612837800000|2021-02-09 02:30:00|2656.6|2650.6|2653.6|2647.6|2657.4|2651.4|2653.6|2647.6|54
1612838100000|2021-02-09 02:35:00|2653.9|2647.9|2652.4|2646.4|2654.1|2648.1|2651.4|2645.4|47
1612838400000|2021-02-09 02:40:00|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.6|2646.6|28
1612838700000|2021-02-09 02:45:00|2653.6|2647.6|2654.9|2648.9|2654.9|2648.9|2652.6|2646.6|40
1612839000000|2021-02-09 02:50:00|2654.6|2648.6|2655.6|2649.6|2655.6|2649.6|2650.6|2644.6|37
1612839300000|2021-02-09 02:55:00|2655.4|2649.4|2653.4|2647.4|2655.4|2649.4|2652.4|2646.4|21
1612839600000|2021-02-09 03:00:00|2652.4|2646.4|2651.1|2645.1|2652.6|2646.6|2651.1|2645.1|11
1612839900000|2021-02-09 03:05:00|2651.4|2645.4|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|4
1612840200000|2021-02-09 03:10:00|2652.4|2646.4|2650.4|2644.4|2653.6|2647.6|2647.1|2641.1|87
1612840500000|2021-02-09 03:15:00|2649.9|2643.9|2645.6|2639.6|2649.9|2643.9|2645.4|2639.4|23
1612840800000|2021-02-09 03:20:00|2644.9|2638.9|2648.1|2642.1|2649.4|2643.4|2644.6|2638.6|51
1612841100000|2021-02-09 03:25:00|2648.4|2642.4|2654.1|2648.1|2654.1|2648.1|2648.4|2642.4|38
1612841400000|2021-02-09 03:30:00|2654.4|2648.4|2655.1|2649.1|2655.6|2649.6|2654.4|2648.4|34
1612841700000|2021-02-09 03:35:00|2655.4|2649.4|2656.1|2650.1|2656.6|2650.6|2655.4|2649.4|15
1612842300000|2021-02-09 03:45:00|2656.4|2650.4|2655.9|2649.9|2657.1|2651.1|2655.4|2649.4|12
1612842600000|2021-02-09 03:50:00|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|4
1612842900000|2021-02-09 03:55:00|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1612843200000|2021-02-09 04:00:00|2656.1|2650.1|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|6
1612843500000|2021-02-09 04:05:00|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2654.9|2648.9|9
1612843800000|2021-02-09 04:10:00|2656.4|2650.4|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|3
1612844100000|2021-02-09 04:15:00|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2654.9|2648.9|12
1612844400000|2021-02-09 04:20:00|2655.4|2649.4|2655.6|2649.6|2656.6|2650.6|2655.4|2649.4|9
1612844700000|2021-02-09 04:25:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1612845000000|2021-02-09 04:30:00|2657.1|2651.1|2655.4|2649.4|2657.4|2651.4|2655.4|2649.4|4
1612845300000|2021-02-09 04:35:00|2655.6|2649.6|2655.6|2649.6|2656.4|2650.4|2654.9|2648.9|11
1612845600000|2021-02-09 04:40:00|2655.9|2649.9|2658.4|2652.4|2658.6|2652.6|2655.6|2649.6|19
1612845900000|2021-02-09 04:45:00|2658.1|2652.1|2660.1|2654.1|2660.9|2654.9|2657.9|2651.9|9
1612846200000|2021-02-09 04:50:00|2660.4|2654.4|2656.9|2650.9|2660.4|2654.4|2656.9|2650.9|12
1612846500000|2021-02-09 04:55:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|3
1612846800000|2021-02-09 05:00:00|2657.1|2651.1|2657.4|2651.4|2657.9|2651.9|2657.1|2651.1|7
1612847100000|2021-02-09 05:05:00|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|4
1612847400000|2021-02-09 05:10:00|2657.9|2651.9|2658.6|2652.6|2659.1|2653.1|2657.9|2651.9|8
1612847700000|2021-02-09 05:15:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1612848000000|2021-02-09 05:20:00|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|7
1612848300000|2021-02-09 05:25:00|2659.9|2653.9|2660.6|2654.6|2661.1|2655.1|2659.9|2653.9|5
1612848600000|2021-02-09 05:30:00|2661.1|2655.1|2665.4|2659.4|2665.9|2659.9|2659.1|2653.1|64
1612848900000|2021-02-09 05:35:00|2665.6|2659.6|2669.4|2663.4|2669.9|2663.9|2664.1|2658.1|99
1612849200000|2021-02-09 05:40:00|2669.6|2663.6|2669.1|2663.1|2670.1|2664.1|2667.9|2661.9|34
1612849500000|2021-02-09 05:45:00|2669.4|2663.4|2677.6|2671.6|2677.6|2671.6|2669.4|2663.4|107
1612849800000|2021-02-09 05:50:00|2677.4|2671.4|2676.4|2670.4|2682.4|2676.4|2676.4|2670.4|162
1612850100000|2021-02-09 05:55:00|2676.9|2670.9|2679.9|2673.9|2680.4|2674.4|2676.1|2670.1|76
1612850400000|2021-02-09 06:00:00|2680.4|2674.4|2680.1|2674.1|2681.1|2675.1|2676.4|2670.4|101
1612850700000|2021-02-09 06:05:00|2679.9|2673.9|2680.4|2674.4|2681.4|2675.4|2679.9|2673.9|14
1612851000000|2021-02-09 06:10:00|2680.1|2674.1|2675.6|2669.6|2680.6|2674.6|2674.6|2668.6|32
1612851300000|2021-02-09 06:15:00|2675.4|2669.4|2673.6|2667.6|2676.9|2670.9|2672.1|2666.1|41
1612851600000|2021-02-09 06:20:00|2673.4|2667.4|2673.9|2667.9|2673.9|2667.9|2670.4|2664.4|55
1612851900000|2021-02-09 06:25:00|2673.6|2667.6|2674.6|2668.6|2675.9|2669.9|2672.9|2666.9|25
1612852200000|2021-02-09 06:30:00|2674.4|2668.4|2671.4|2665.4|2674.4|2668.4|2669.4|2663.4|46
1612852500000|2021-02-09 06:35:00|2671.6|2665.6|2672.6|2666.6|2672.9|2666.9|2669.9|2663.9|59
1612852800000|2021-02-09 06:40:00|2672.9|2666.9|2674.1|2668.1|2674.1|2668.1|2670.9|2664.9|15
1612853100000|2021-02-09 06:45:00|2674.4|2668.4|2672.9|2666.9|2675.1|2669.1|2672.1|2666.1|20
1612853400000|2021-02-09 06:50:00|2673.1|2667.1|2674.6|2668.6|2676.4|2670.4|2672.9|2666.9|21
1612853700000|2021-02-09 06:55:00|2674.4|2668.4|2673.9|2667.9|2676.4|2670.4|2672.1|2666.1|48
1612854000000|2021-02-09 07:00:00|2673.1|2667.1|2675.6|2669.6|2675.6|2669.6|2673.1|2667.1|11
1612854300000|2021-02-09 07:05:00|2676.1|2670.1|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|7
1612854600000|2021-02-09 07:10:00|2676.1|2670.1|2677.4|2671.4|2677.9|2671.9|2675.6|2669.6|17
1612854900000|2021-02-09 07:15:00|2678.1|2672.1|2679.6|2673.6|2679.9|2673.9|2678.1|2672.1|12
1612855200000|2021-02-09 07:20:00|2679.9|2673.9|2681.1|2675.1|2681.6|2675.6|2679.9|2673.9|20
1612855500000|2021-02-09 07:25:00|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|7
1612855800000|2021-02-09 07:30:00|2680.9|2674.9|2682.6|2676.6|2682.6|2676.6|2680.9|2674.9|11
1612856100000|2021-02-09 07:35:00|2681.9|2675.9|2679.4|2673.4|2681.9|2675.9|2679.4|2673.4|21
1612856400000|2021-02-09 07:40:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|9
1612856700000|2021-02-09 07:45:00|2679.6|2673.6|2677.6|2671.6|2679.6|2673.6|2676.4|2670.4|13
1612857000000|2021-02-09 07:50:00|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2676.6|2670.6|15
1612857300000|2021-02-09 07:55:00|2677.9|2671.9|2678.6|2672.6|2680.1|2674.1|2676.1|2670.1|17
1612857600000|2021-02-09 08:00:00|2679.9|2673.9|2677.1|2671.1|2681.1|2675.1|2676.1|2670.1|51
1612857900000|2021-02-09 08:05:00|2676.9|2670.9|2678.9|2672.9|2680.6|2674.6|2676.6|2670.6|55
1612858200000|2021-02-09 08:10:00|2679.1|2673.1|2678.6|2672.6|2679.6|2673.6|2675.1|2669.1|36
1612858500000|2021-02-09 08:15:00|2678.9|2672.9|2678.1|2672.1|2679.1|2673.1|2677.9|2671.9|22
1612858800000|2021-02-09 08:20:00|2677.9|2671.9|2676.4|2670.4|2678.9|2672.9|2675.6|2669.6|31
1612859100000|2021-02-09 08:25:00|2677.4|2671.4|2672.9|2666.9|2678.6|2672.6|2672.4|2666.4|34
1612859400000|2021-02-09 08:30:00|2673.1|2667.1|2677.1|2671.1|2677.1|2671.1|2673.1|2667.1|31
1612859700000|2021-02-09 08:35:00|2677.4|2671.4|2679.4|2673.4|2679.4|2673.4|2676.9|2670.9|14
1612860000000|2021-02-09 08:40:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2678.1|2672.1|33
1612860300000|2021-02-09 08:45:00|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.6|2672.6|21
1612860600000|2021-02-09 08:50:00|2678.6|2672.6|2678.9|2672.9|2679.6|2673.6|2678.1|2672.1|25
1612860900000|2021-02-09 08:55:00|2678.6|2672.6|2678.9|2672.9|2679.4|2673.4|2678.4|2672.4|19
1612861200000|2021-02-09 09:00:00|2679.1|2673.1|2676.6|2670.6|2679.4|2673.4|2676.4|2670.4|24
1612861500000|2021-02-09 09:05:00|2676.9|2670.9|2674.1|2668.1|2676.9|2670.9|2673.6|2667.6|16
1612861800000|2021-02-09 09:10:00|2674.4|2668.4|2676.4|2670.4|2676.4|2670.4|2673.1|2667.1|17
1612862100000|2021-02-09 09:15:00|2676.6|2670.6|2676.4|2670.4|2677.6|2671.6|2676.4|2670.4|21
1612862400000|2021-02-09 09:20:00|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.4|2670.4|16
1612862700000|2021-02-09 09:25:00|2678.1|2672.1|2678.6|2672.6|2679.1|2673.1|2677.9|2671.9|11
1612863000000|2021-02-09 09:30:00|2678.4|2672.4|2677.9|2671.9|2679.4|2673.4|2677.1|2671.1|21
1612863300000|2021-02-09 09:35:00|2678.6|2672.6|2680.6|2674.6|2680.6|2674.6|2678.6|2672.6|31
1612863600000|2021-02-09 09:40:00|2681.1|2675.1|2682.4|2676.4|2682.4|2676.4|2680.6|2674.6|28
1612863900000|2021-02-09 09:45:00|2682.6|2676.6|2685.9|2679.9|2685.9|2679.9|2682.6|2676.6|39
1612864200000|2021-02-09 09:50:00|2686.1|2680.1|2685.4|2679.4|2686.4|2680.4|2684.1|2678.1|26
1612864500000|2021-02-09 09:55:00|2685.6|2679.6|2684.4|2678.4|2686.6|2680.6|2684.4|2678.4|16
1612864800000|2021-02-09 10:00:00|2684.1|2678.1|2690.4|2684.4|2690.4|2684.4|2684.1|2678.1|37
1612865100000|2021-02-09 10:05:00|2690.1|2684.1|2688.1|2682.1|2690.6|2684.6|2687.4|2681.4|31
1612865400000|2021-02-09 10:10:00|2687.6|2681.6|2686.4|2680.4|2687.9|2681.9|2685.9|2679.9|26
1612865700000|2021-02-09 10:15:00|2686.6|2680.6|2687.4|2681.4|2688.1|2682.1|2686.6|2680.6|15
1612866000000|2021-02-09 10:20:00|2687.6|2681.6|2683.9|2677.9|2687.6|2681.6|2683.9|2677.9|26
1612866300000|2021-02-09 10:25:00|2684.1|2678.1|2685.9|2679.9|2685.9|2679.9|2684.1|2678.1|13
1612866600000|2021-02-09 10:30:00|2686.1|2680.1|2687.6|2681.6|2687.6|2681.6|2686.1|2680.1|7
1612866900000|2021-02-09 10:35:00|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|5
1612867200000|2021-02-09 10:40:00|2687.6|2681.6|2687.4|2681.4|2687.9|2681.9|2686.6|2680.6|16
1612867500000|2021-02-09 10:45:00|2687.6|2681.6|2684.9|2678.9|2687.9|2681.9|2684.9|2678.9|14
1612867800000|2021-02-09 10:50:00|2685.1|2679.1|2686.6|2680.6|2687.1|2681.1|2685.1|2679.1|19
1612868100000|2021-02-09 10:55:00|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1612868400000|2021-02-09 11:00:00|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|3
1612868700000|2021-02-09 11:05:00|2686.6|2680.6|2686.1|2680.1|2687.1|2681.1|2686.1|2680.1|11
1612869000000|2021-02-09 11:10:00|2686.4|2680.4|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|6
1612869300000|2021-02-09 11:15:00|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|5
1612869600000|2021-02-09 11:20:00|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|9
1612869900000|2021-02-09 11:25:00|2683.9|2677.9|2685.9|2679.9|2685.9|2679.9|2683.4|2677.4|12
1612870200000|2021-02-09 11:30:00|2686.1|2680.1|2686.1|2680.1|2687.1|2681.1|2686.1|2680.1|10
1612870500000|2021-02-09 11:35:00|2686.4|2680.4|2686.4|2680.4|2687.4|2681.4|2686.1|2680.1|15
1612870800000|2021-02-09 11:40:00|2686.6|2680.6|2684.9|2678.9|2687.1|2681.1|2684.6|2678.6|12
1612871100000|2021-02-09 11:45:00|2685.4|2679.4|2684.9|2678.9|2685.9|2679.9|2684.4|2678.4|8
1612871400000|2021-02-09 11:50:00|2685.1|2679.1|2686.9|2680.9|2687.1|2681.1|2685.1|2679.1|5
1612871700000|2021-02-09 11:55:00|2686.6|2680.6|2685.6|2679.6|2686.9|2680.9|2685.6|2679.6|7
1612872000000|2021-02-09 12:00:00|2685.9|2679.9|2687.1|2681.1|2687.6|2681.6|2685.9|2679.9|10
1612872300000|2021-02-09 12:05:00|2686.9|2680.9|2689.4|2683.4|2689.4|2683.4|2686.9|2680.9|15
1612872600000|2021-02-09 12:10:00|2688.9|2682.9|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|14
1612872900000|2021-02-09 12:15:00|2688.6|2682.6|2687.4|2681.4|2688.6|2682.6|2687.1|2681.1|9
1612873200000|2021-02-09 12:20:00|2687.6|2681.6|2689.4|2683.4|2689.9|2683.9|2687.6|2681.6|24
1612873500000|2021-02-09 12:25:00|2689.6|2683.6|2689.9|2683.9|2690.4|2684.4|2689.4|2683.4|11
1612873800000|2021-02-09 12:30:00|2690.1|2684.1|2689.1|2683.1|2691.4|2685.4|2688.6|2682.6|39
1612874100000|2021-02-09 12:35:00|2689.6|2683.6|2690.4|2684.4|2691.6|2685.6|2689.6|2683.6|18
1612874400000|2021-02-09 12:40:00|2690.6|2684.6|2688.6|2682.6|2690.9|2684.9|2688.6|2682.6|13
1612874700000|2021-02-09 12:45:00|2688.9|2682.9|2687.9|2681.9|2690.6|2684.6|2687.9|2681.9|21
1612875000000|2021-02-09 12:50:00|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2685.4|2679.4|81
1612875300000|2021-02-09 12:55:00|2688.1|2682.1|2688.4|2682.4|2688.6|2682.6|2686.9|2680.9|44
1612875600000|2021-02-09 13:00:00|2688.1|2682.1|2687.1|2681.1|2688.1|2682.1|2682.1|2676.1|108
1612875900000|2021-02-09 13:05:00|2687.4|2681.4|2688.1|2682.1|2689.6|2683.6|2685.6|2679.6|86
1612876200000|2021-02-09 13:10:00|2688.4|2682.4|2684.9|2678.9|2689.4|2683.4|2684.6|2678.6|85
1612876500000|2021-02-09 13:15:00|2685.1|2679.1|2683.6|2677.6|2688.6|2682.6|2683.6|2677.6|60
1612876800000|2021-02-09 13:20:00|2683.4|2677.4|2685.9|2679.9|2685.9|2679.9|2682.1|2676.1|50
1612877100000|2021-02-09 13:25:00|2686.1|2680.1|2687.1|2681.1|2688.1|2682.1|2685.4|2679.4|42
1612877400000|2021-02-09 13:30:00|2686.9|2680.9|2687.4|2681.4|2689.1|2683.1|2686.9|2680.9|53
1612877700000|2021-02-09 13:35:00|2687.6|2681.6|2695.4|2689.4|2696.5|2690.5|2687.6|2681.6|71
1612878000000|2021-02-09 13:40:00|2695.6|2689.6|2695.4|2689.4|2696.1|2690.1|2692.6|2686.6|67
1612878300000|2021-02-09 13:45:00|2695.1|2689.1|2698.1|2692.1|2698.6|2692.6|2694.1|2688.1|77
1612878600000|2021-02-09 13:50:00|2698.6|2692.6|2698.1|2692.1|2699.4|2693.4|2697.6|2691.6|52
1612878900000|2021-02-09 13:55:00|2698.4|2692.4|2698.6|2692.6|2701.6|2695.6|2698.1|2692.1|60
1612879200000|2021-02-09 14:00:00|2699.1|2693.1|2696.9|2690.9|2699.9|2693.9|2696.9|2690.9|57
1612879500000|2021-02-09 14:05:00|2697.1|2691.1|2694.9|2688.9|2698.4|2692.4|2693.1|2687.1|97
1612879800000|2021-02-09 14:10:00|2694.6|2688.6|2698.4|2692.4|2698.6|2692.6|2693.6|2687.6|44
1612880100000|2021-02-09 14:15:00|2698.6|2692.6|2702.9|2696.9|2702.9|2696.9|2698.6|2692.6|56
1612880400000|2021-02-09 14:20:00|2702.6|2696.6|2702.1|2696.1|2702.9|2696.9|2700.9|2694.9|56
1612880700000|2021-02-09 14:25:00|2701.9|2695.9|2701.9|2695.9|2702.1|2696.1|2699.9|2693.9|47
1612881000000|2021-02-09 14:30:00|2702.1|2696.1|2705.9|2699.9|2706.9|2700.9|2702.1|2696.1|60
1612881300000|2021-02-09 14:35:00|2706.4|2700.4|2689.4|2683.4|2706.6|2700.6|2689.1|2683.1|151
1612881600000|2021-02-09 14:40:00|2689.9|2683.9|2699.4|2693.4|2699.6|2693.6|2686.9|2680.9|185
1612881900000|2021-02-09 14:45:00|2699.1|2693.1|2702.9|2696.9|2703.4|2697.4|2699.1|2693.1|84
1612882200000|2021-02-09 14:50:00|2703.1|2697.1|2705.6|2699.6|2706.1|2700.1|2703.1|2697.1|47
1612882500000|2021-02-09 14:55:00|2705.4|2699.4|2702.9|2696.9|2707.4|2701.4|2702.9|2696.9|68
1612882800000|2021-02-09 15:00:00|2703.1|2697.1|2705.1|2699.1|2705.9|2699.9|2702.9|2696.9|65
1612883100000|2021-02-09 15:05:00|2704.9|2698.9|2705.6|2699.6|2705.9|2699.9|2703.1|2697.1|48
1612883400000|2021-02-09 15:10:00|2705.9|2699.9|2705.9|2699.9|2706.6|2700.6|2705.1|2699.1|29
1612883700000|2021-02-09 15:15:00|2706.1|2700.1|2703.1|2697.1|2706.9|2700.9|2702.9|2696.9|42
1612884000000|2021-02-09 15:20:00|2702.9|2696.9|2704.9|2698.9|2704.9|2698.9|2701.6|2695.6|57
1612884300000|2021-02-09 15:25:00|2704.6|2698.6|2706.4|2700.4|2707.1|2701.1|2703.9|2697.9|28
1612884600000|2021-02-09 15:30:00|2706.6|2700.6|2704.6|2698.6|2707.1|2701.1|2704.6|2698.6|21
1612884900000|2021-02-09 15:35:00|2704.9|2698.9|2701.6|2695.6|2705.9|2699.9|2701.1|2695.1|43
1612885200000|2021-02-09 15:40:00|2701.9|2695.9|2699.6|2693.6|2702.1|2696.1|2695.6|2689.6|96
1612885500000|2021-02-09 15:45:00|2699.9|2693.9|2705.4|2699.4|2705.6|2699.6|2698.4|2692.4|80
1612885800000|2021-02-09 15:50:00|2705.1|2699.1|2707.9|2701.9|2708.9|2702.9|2702.6|2696.6|68
1612886100000|2021-02-09 15:55:00|2708.1|2702.1|2697.6|2691.6|2708.1|2702.1|2693.6|2687.6|217
1612886400000|2021-02-09 16:00:00|2697.9|2691.9|2697.1|2691.1|2698.9|2692.9|2696.4|2690.4|42
1612886700000|2021-02-09 16:05:00|2696.9|2690.9|2695.1|2689.1|2697.9|2691.9|2695.1|2689.1|36
1612887000000|2021-02-09 16:10:00|2694.9|2688.9|2695.9|2689.9|2697.4|2691.4|2693.9|2687.9|37
1612887300000|2021-02-09 16:15:00|2695.6|2689.6|2693.9|2687.9|2695.6|2689.6|2691.4|2685.4|29
1612887600000|2021-02-09 16:20:00|2694.1|2688.1|2695.6|2689.6|2695.9|2689.9|2694.1|2688.1|39
1612887900000|2021-02-09 16:25:00|2694.9|2688.9|2695.1|2689.1|2695.9|2689.9|2694.1|2688.1|35
1612888200000|2021-02-09 16:30:00|2695.4|2689.4|2697.1|2691.1|2697.9|2691.9|2695.1|2689.1|29
1612888500000|2021-02-09 16:35:00|2696.9|2690.9|2696.6|2690.6|2697.6|2691.6|2695.9|2689.9|27
1612888800000|2021-02-09 16:40:00|2696.4|2690.4|2694.6|2688.6|2696.6|2690.6|2694.6|2688.6|11
1612889100000|2021-02-09 16:45:00|2694.9|2688.9|2696.1|2690.1|2696.6|2690.6|2694.9|2688.9|12
1612889400000|2021-02-09 16:50:00|2696.4|2690.4|2694.6|2688.6|2697.1|2691.1|2694.6|2688.6|10
1612889700000|2021-02-09 16:55:00|2694.4|2688.4|2694.4|2688.4|2696.1|2690.1|2693.9|2687.9|23
1612890000000|2021-02-09 17:00:00|2694.6|2688.6|2695.1|2689.1|2696.1|2690.1|2694.6|2688.6|8
1612890300000|2021-02-09 17:05:00|2695.4|2689.4|2696.9|2690.9|2696.9|2690.9|2695.4|2689.4|7
1612890600000|2021-02-09 17:10:00|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|3
1612890900000|2021-02-09 17:15:00|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1612891200000|2021-02-09 17:20:00|2696.9|2690.9|2700.4|2694.4|2700.4|2694.4|2696.9|2690.9|5
1612891500000|2021-02-09 17:25:00|2700.6|2694.6|2700.4|2694.4|2702.4|2696.4|2700.4|2694.4|10
1612891800000|2021-02-09 17:30:00|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.6|2693.6|3
1612892100000|2021-02-09 17:35:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1612892400000|2021-02-09 17:40:00|2701.1|2695.1|2704.4|2698.4|2704.6|2698.6|2701.1|2695.1|15
1612892700000|2021-02-09 17:45:00|2703.9|2697.9|2702.1|2696.1|2703.9|2697.9|2701.4|2695.4|10
1612893000000|2021-02-09 17:50:00|2702.4|2696.4|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|8
1612893300000|2021-02-09 17:55:00|2702.4|2696.4|2703.5|2697.5|2703.8|2697.8|2702.1|2696.1|14
1612918800000|2021-02-10 01:00:00|2707.1|2701.1|2705.1|2699.1|2708.4|2702.4|2704.6|2698.6|69
1612919100000|2021-02-10 01:05:00|2705.6|2699.6|2699.9|2693.9|2707.6|2701.6|2699.9|2693.9|68
1612919400000|2021-02-10 01:10:00|2700.1|2694.1|2702.1|2696.1|2703.6|2697.6|2700.1|2694.1|30
1612919700000|2021-02-10 01:15:00|2702.4|2696.4|2707.6|2701.6|2707.6|2701.6|2702.4|2696.4|16
1612920000000|2021-02-10 01:20:00|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2704.9|2698.9|30
1612920300000|2021-02-10 01:25:00|2706.4|2700.4|2705.1|2699.1|2707.6|2701.6|2702.9|2696.9|37
1612920600000|2021-02-10 01:30:00|2705.4|2699.4|2708.1|2702.1|2708.4|2702.4|2705.4|2699.4|31
1612920900000|2021-02-10 01:35:00|2708.4|2702.4|2706.9|2700.9|2711.1|2705.1|2706.9|2700.9|52
1612921200000|2021-02-10 01:40:00|2706.6|2700.6|2709.6|2703.6|2709.6|2703.6|2704.4|2698.4|35
1612921500000|2021-02-10 01:45:00|2709.4|2703.4|2706.9|2700.9|2709.9|2703.9|2705.6|2699.6|39
1612921800000|2021-02-10 01:50:00|2707.1|2701.1|2704.6|2698.6|2707.6|2701.6|2702.9|2696.9|35
1612922100000|2021-02-10 01:55:00|2704.9|2698.9|2708.1|2702.1|2709.6|2703.6|2704.9|2698.9|51
1612922400000|2021-02-10 02:00:00|2708.4|2702.4|2707.6|2701.6|2709.4|2703.4|2707.6|2701.6|21
1612922700000|2021-02-10 02:05:00|2707.4|2701.4|2708.1|2702.1|2708.1|2702.1|2706.6|2700.6|12
1612923000000|2021-02-10 02:10:00|2708.4|2702.4|2709.4|2703.4|2710.4|2704.4|2708.4|2702.4|16
1612923300000|2021-02-10 02:15:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1612924200000|2021-02-10 02:30:00|2709.4|2703.4|2708.4|2702.4|2709.4|2703.4|2705.4|2699.4|49
1612924500000|2021-02-10 02:35:00|2708.1|2702.1|2708.9|2702.9|2711.4|2705.4|2707.6|2701.6|77
1612924800000|2021-02-10 02:40:00|2708.6|2702.6|2710.6|2704.6|2711.4|2705.4|2708.6|2702.6|108
1612925100000|2021-02-10 02:45:00|2710.4|2704.4|2710.4|2704.4|2712.4|2706.4|2710.1|2704.1|31
1612925400000|2021-02-10 02:50:00|2710.1|2704.1|2708.9|2702.9|2710.9|2704.9|2708.6|2702.6|8
1612925700000|2021-02-10 02:55:00|2708.6|2702.6|2710.1|2704.1|2710.4|2704.4|2708.6|2702.6|19
1612926000000|2021-02-10 03:00:00|2709.9|2703.9|2711.6|2705.6|2711.6|2705.6|2709.1|2703.1|16
1612926300000|2021-02-10 03:05:00|2711.4|2705.4|2715.4|2709.4|2715.6|2709.6|2711.4|2705.4|25
1612926600000|2021-02-10 03:10:00|2715.6|2709.6|2714.6|2708.6|2715.9|2709.9|2714.6|2708.6|12
1612926900000|2021-02-10 03:15:00|2714.4|2708.4|2714.1|2708.1|2714.6|2708.6|2711.6|2705.6|42
1612927200000|2021-02-10 03:20:00|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2713.6|2707.6|15
1612927500000|2021-02-10 03:25:00|2715.1|2709.1|2714.9|2708.9|2715.9|2709.9|2714.4|2708.4|32
1612927800000|2021-02-10 03:30:00|2714.6|2708.6|2714.4|2708.4|2715.1|2709.1|2714.4|2708.4|6
1612928100000|2021-02-10 03:35:00|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|7
1612928400000|2021-02-10 03:40:00|2715.6|2709.6|2721.1|2715.1|2721.6|2715.6|2715.6|2709.6|14
1612928700000|2021-02-10 03:45:00|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2720.9|2714.9|8
1612929000000|2021-02-10 03:50:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1612929300000|2021-02-10 03:55:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1612929600000|2021-02-10 04:00:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.6|2713.6|9
1612929900000|2021-02-10 04:05:00|2720.6|2714.6|2720.4|2714.4|2720.9|2714.9|2720.4|2714.4|4
1612930500000|2021-02-10 04:15:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|4
1612931100000|2021-02-10 04:25:00|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2721.1|2715.1|4
1612931400000|2021-02-10 04:30:00|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1612932000000|2021-02-10 04:40:00|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|4
1612932300000|2021-02-10 04:45:00|2722.1|2716.1|2721.4|2715.4|2722.1|2716.1|2721.4|2715.4|4
1612932600000|2021-02-10 04:50:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1612932900000|2021-02-10 04:55:00|2721.1|2715.1|2720.4|2714.4|2721.1|2715.1|2720.4|2714.4|2
1612933200000|2021-02-10 05:00:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1612933500000|2021-02-10 05:05:00|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|3
1612933800000|2021-02-10 05:10:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1612934100000|2021-02-10 05:15:00|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1612934400000|2021-02-10 05:20:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1612934700000|2021-02-10 05:25:00|2719.1|2713.1|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|3
1612935000000|2021-02-10 05:30:00|2718.9|2712.9|2720.1|2714.1|2720.1|2714.1|2715.9|2709.9|93
1612935300000|2021-02-10 05:35:00|2720.4|2714.4|2722.1|2716.1|2722.6|2716.6|2720.4|2714.4|17
1612935600000|2021-02-10 05:40:00|2722.4|2716.4|2726.1|2720.1|2726.6|2720.6|2722.4|2716.4|41
1612935900000|2021-02-10 05:45:00|2726.4|2720.4|2729.4|2723.4|2731.4|2725.4|2725.9|2719.9|84
1612936200000|2021-02-10 05:50:00|2729.9|2723.9|2728.4|2722.4|2730.4|2724.4|2725.1|2719.1|91
1612936500000|2021-02-10 05:55:00|2728.9|2722.9|2729.6|2723.6|2730.9|2724.9|2728.1|2722.1|34
1612936800000|2021-02-10 06:00:00|2729.4|2723.4|2730.9|2724.9|2732.4|2726.4|2727.6|2721.6|77
1612937100000|2021-02-10 06:05:00|2731.4|2725.4|2730.4|2724.4|2732.9|2726.9|2729.9|2723.9|38
1612937400000|2021-02-10 06:10:00|2730.6|2724.6|2730.9|2724.9|2733.6|2727.6|2730.4|2724.4|55
1612937700000|2021-02-10 06:15:00|2731.1|2725.1|2732.1|2726.1|2732.6|2726.6|2730.6|2724.6|78
1612938000000|2021-02-10 06:20:00|2731.9|2725.9|2730.9|2724.9|2733.4|2727.4|2730.9|2724.9|36
1612938300000|2021-02-10 06:25:00|2731.1|2725.1|2725.1|2719.1|2731.4|2725.4|2725.1|2719.1|63
1612938600000|2021-02-10 06:30:00|2725.4|2719.4|2724.1|2718.1|2726.4|2720.4|2723.9|2717.9|33
1612938900000|2021-02-10 06:35:00|2724.4|2718.4|2724.1|2718.1|2725.1|2719.1|2723.1|2717.1|22
1612939200000|2021-02-10 06:40:00|2723.9|2717.9|2719.4|2713.4|2723.9|2717.9|2719.4|2713.4|26
1612939500000|2021-02-10 06:45:00|2720.4|2714.4|2717.4|2711.4|2721.6|2715.6|2716.9|2710.9|50
1612939800000|2021-02-10 06:50:00|2717.1|2711.1|2724.4|2718.4|2724.9|2718.9|2716.6|2710.6|92
1612940100000|2021-02-10 06:55:00|2723.6|2717.6|2728.9|2722.9|2729.1|2723.1|2722.9|2716.9|55
1612940400000|2021-02-10 07:00:00|2728.6|2722.6|2728.6|2722.6|2728.9|2722.9|2726.1|2720.1|18
1612940700000|2021-02-10 07:05:00|2728.9|2722.9|2711.9|2705.9|2729.6|2723.6|2711.9|2705.9|43
1612941000000|2021-02-10 07:10:00|2711.6|2705.6|2709.4|2703.4|2716.9|2710.9|2703.9|2697.9|53
1612941300000|2021-02-10 07:15:00|2709.6|2703.6|2708.6|2702.6|2709.6|2703.6|2705.9|2699.9|18
1612941600000|2021-02-10 07:20:00|2709.1|2703.1|2704.4|2698.4|2711.6|2705.6|2703.4|2697.4|19
1612941900000|2021-02-10 07:25:00|2704.9|2698.9|2706.4|2700.4|2706.4|2700.4|2704.9|2698.9|6
1612942200000|2021-02-10 07:30:00|2706.6|2700.6|2709.4|2703.4|2709.6|2703.6|2706.6|2700.6|8
1612942500000|2021-02-10 07:35:00|2708.1|2702.1|2710.4|2704.4|2710.4|2704.4|2707.6|2701.6|18
1612942800000|2021-02-10 07:40:00|2710.1|2704.1|2714.4|2708.4|2715.1|2709.1|2709.9|2703.9|20
1612943100000|2021-02-10 07:45:00|2713.9|2707.9|2714.4|2708.4|2714.6|2708.6|2713.4|2707.4|17
1612943400000|2021-02-10 07:50:00|2713.9|2707.9|2716.9|2710.9|2718.1|2712.1|2713.9|2707.9|24
1612943700000|2021-02-10 07:55:00|2716.6|2710.6|2715.9|2709.9|2719.9|2713.9|2714.4|2708.4|38
1612944000000|2021-02-10 08:00:00|2716.6|2710.6|2716.1|2710.1|2718.9|2712.9|2713.4|2707.4|62
1612944300000|2021-02-10 08:05:00|2716.6|2710.6|2719.4|2713.4|2719.4|2713.4|2715.9|2709.9|50
1612944600000|2021-02-10 08:10:00|2719.6|2713.6|2715.4|2709.4|2720.1|2714.1|2713.1|2707.1|41
1612944900000|2021-02-10 08:15:00|2715.1|2709.1|2715.4|2709.4|2716.6|2710.6|2714.1|2708.1|28
1612945200000|2021-02-10 08:20:00|2715.1|2709.1|2717.6|2711.6|2718.1|2712.1|2715.1|2709.1|26
1612945500000|2021-02-10 08:25:00|2717.1|2711.1|2717.4|2711.4|2718.6|2712.6|2714.6|2708.6|45
1612945800000|2021-02-10 08:30:00|2717.6|2711.6|2718.9|2712.9|2718.9|2712.9|2715.1|2709.1|36
1612946100000|2021-02-10 08:35:00|2719.1|2713.1|2718.9|2712.9|2719.4|2713.4|2718.1|2712.1|18
1612946400000|2021-02-10 08:40:00|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.1|2713.1|11
1612946700000|2021-02-10 08:45:00|2720.6|2714.6|2717.4|2711.4|2720.6|2714.6|2717.4|2711.4|13
1612947000000|2021-02-10 08:50:00|2717.1|2711.1|2715.1|2709.1|2717.1|2711.1|2715.1|2709.1|14
1612947300000|2021-02-10 08:55:00|2715.4|2709.4|2718.4|2712.4|2718.9|2712.9|2715.4|2709.4|14
1612947600000|2021-02-10 09:00:00|2718.9|2712.9|2718.1|2712.1|2718.9|2712.9|2716.6|2710.6|22
1612947900000|2021-02-10 09:05:00|2718.4|2712.4|2719.6|2713.6|2720.1|2714.1|2718.4|2712.4|24
1612948200000|2021-02-10 09:10:00|2719.1|2713.1|2722.4|2716.4|2722.4|2716.4|2717.6|2711.6|34
1612948500000|2021-02-10 09:15:00|2722.6|2716.6|2723.4|2717.4|2725.4|2719.4|2720.9|2714.9|40
1612948800000|2021-02-10 09:20:00|2723.1|2717.1|2721.1|2715.1|2723.4|2717.4|2720.1|2714.1|29
1612949100000|2021-02-10 09:25:00|2720.9|2714.9|2719.9|2713.9|2723.1|2717.1|2719.9|2713.9|18
1612949400000|2021-02-10 09:30:00|2720.1|2714.1|2719.4|2713.4|2721.4|2715.4|2718.9|2712.9|22
1612949700000|2021-02-10 09:35:00|2719.6|2713.6|2718.4|2712.4|2720.6|2714.6|2717.6|2711.6|38
1612950000000|2021-02-10 09:40:00|2718.1|2712.1|2717.6|2711.6|2718.9|2712.9|2717.4|2711.4|24
1612950300000|2021-02-10 09:45:00|2718.1|2712.1|2717.4|2711.4|2719.6|2713.6|2717.1|2711.1|18
1612950600000|2021-02-10 09:50:00|2717.1|2711.1|2711.9|2705.9|2717.1|2711.1|2711.9|2705.9|30
1612950900000|2021-02-10 09:55:00|2711.6|2705.6|2712.1|2706.1|2712.6|2706.6|2710.4|2704.4|40
1612951200000|2021-02-10 10:00:00|2712.4|2706.4|2713.6|2707.6|2715.1|2709.1|2712.1|2706.1|36
1612951500000|2021-02-10 10:05:00|2713.4|2707.4|2715.1|2709.1|2715.4|2709.4|2713.1|2707.1|26
1612951800000|2021-02-10 10:10:00|2715.4|2709.4|2713.9|2707.9|2715.4|2709.4|2713.9|2707.9|7
1612952100000|2021-02-10 10:15:00|2714.4|2708.4|2715.9|2709.9|2716.1|2710.1|2714.4|2708.4|22
1612952400000|2021-02-10 10:20:00|2715.6|2709.6|2714.1|2708.1|2716.4|2710.4|2714.1|2708.1|10
1612952700000|2021-02-10 10:25:00|2714.4|2708.4|2715.9|2709.9|2717.9|2711.9|2713.6|2707.6|34
1612953000000|2021-02-10 10:30:00|2716.1|2710.1|2716.1|2710.1|2716.6|2710.6|2715.9|2709.9|13
1612953300000|2021-02-10 10:35:00|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.4|2710.4|6
1612953600000|2021-02-10 10:40:00|2716.4|2710.4|2716.9|2710.9|2719.4|2713.4|2716.4|2710.4|28
1612953900000|2021-02-10 10:45:00|2717.1|2711.1|2720.1|2714.1|2721.4|2715.4|2717.1|2711.1|23
1612954200000|2021-02-10 10:50:00|2720.4|2714.4|2722.9|2716.9|2723.4|2717.4|2719.9|2713.9|20
1612954500000|2021-02-10 10:55:00|2722.6|2716.6|2725.6|2719.6|2725.6|2719.6|2722.6|2716.6|28
1612954800000|2021-02-10 11:00:00|2725.9|2719.9|2729.6|2723.6|2730.4|2724.4|2725.9|2719.9|28
1612955100000|2021-02-10 11:05:00|2729.9|2723.9|2742.9|2736.9|2742.9|2736.9|2729.9|2723.9|40
1612955400000|2021-02-10 11:10:00|2743.6|2737.6|2737.9|2731.9|2743.6|2737.6|2736.9|2730.9|54
1612955700000|2021-02-10 11:15:00|2738.4|2732.4|2734.4|2728.4|2739.9|2733.9|2734.4|2728.4|35
1612956000000|2021-02-10 11:20:00|2733.6|2727.6|2730.6|2724.6|2734.1|2728.1|2730.1|2724.1|26
1612956300000|2021-02-10 11:25:00|2730.4|2724.4|2726.1|2720.1|2731.1|2725.1|2726.1|2720.1|27
1612956600000|2021-02-10 11:30:00|2725.4|2719.4|2717.9|2711.9|2725.4|2719.4|2716.9|2710.9|59
1612956900000|2021-02-10 11:35:00|2718.1|2712.1|2719.6|2713.6|2720.1|2714.1|2717.9|2711.9|29
1612957200000|2021-02-10 11:40:00|2719.9|2713.9|2725.6|2719.6|2725.6|2719.6|2719.9|2713.9|20
1612957500000|2021-02-10 11:45:00|2725.9|2719.9|2722.1|2716.1|2726.1|2720.1|2722.1|2716.1|22
1612957800000|2021-02-10 11:50:00|2721.9|2715.9|2723.4|2717.4|2724.4|2718.4|2720.6|2714.6|36
1612958100000|2021-02-10 11:55:00|2723.6|2717.6|2720.4|2714.4|2723.9|2717.9|2719.6|2713.6|23
1612958400000|2021-02-10 12:00:00|2719.9|2713.9|2722.9|2716.9|2723.6|2717.6|2719.6|2713.6|25
1612958700000|2021-02-10 12:05:00|2722.6|2716.6|2722.9|2716.9|2724.1|2718.1|2721.9|2715.9|23
1612959000000|2021-02-10 12:10:00|2721.9|2715.9|2724.4|2718.4|2724.9|2718.9|2721.9|2715.9|20
1612959300000|2021-02-10 12:15:00|2724.1|2718.1|2724.4|2718.4|2724.6|2718.6|2722.6|2716.6|21
1612959600000|2021-02-10 12:20:00|2724.6|2718.6|2727.9|2721.9|2728.1|2722.1|2724.6|2718.6|26
1612959900000|2021-02-10 12:25:00|2726.6|2720.6|2727.9|2721.9|2728.6|2722.6|2726.6|2720.6|17
1612960200000|2021-02-10 12:30:00|2727.6|2721.6|2726.9|2720.9|2727.9|2721.9|2726.9|2720.9|24
1612960500000|2021-02-10 12:35:00|2726.6|2720.6|2730.1|2724.1|2730.1|2724.1|2726.6|2720.6|12
1612960800000|2021-02-10 12:40:00|2729.9|2723.9|2727.9|2721.9|2731.4|2725.4|2726.9|2720.9|30
1612961100000|2021-02-10 12:45:00|2727.6|2721.6|2726.6|2720.6|2728.6|2722.6|2725.9|2719.9|42
1612961400000|2021-02-10 12:50:00|2727.4|2721.4|2724.9|2718.9|2728.1|2722.1|2722.1|2716.1|60
1612961700000|2021-02-10 12:55:00|2725.1|2719.1|2724.4|2718.4|2727.9|2721.9|2723.6|2717.6|45
1612962000000|2021-02-10 13:00:00|2724.6|2718.6|2726.6|2720.6|2727.4|2721.4|2724.6|2718.6|30
1612962300000|2021-02-10 13:05:00|2726.9|2720.9|2727.6|2721.6|2727.9|2721.9|2726.1|2720.1|24
1612962600000|2021-02-10 13:10:00|2727.9|2721.9|2728.4|2722.4|2728.4|2722.4|2727.6|2721.6|9
1612962900000|2021-02-10 13:15:00|2729.9|2723.9|2732.9|2726.9|2735.6|2729.6|2729.9|2723.9|46
1612963200000|2021-02-10 13:20:00|2732.6|2726.6|2728.4|2722.4|2735.1|2729.1|2727.9|2721.9|22
1612963500000|2021-02-10 13:25:00|2727.9|2721.9|2726.6|2720.6|2729.4|2723.4|2726.4|2720.4|17
1612963800000|2021-02-10 13:30:00|2726.9|2720.9|2730.9|2724.9|2731.4|2725.4|2725.9|2719.9|37
1612964100000|2021-02-10 13:35:00|2730.6|2724.6|2732.4|2726.4|2733.9|2727.9|2730.6|2724.6|41
1612964400000|2021-02-10 13:40:00|2732.6|2726.6|2732.6|2726.6|2734.9|2728.9|2732.1|2726.1|37
1612964700000|2021-02-10 13:45:00|2732.4|2726.4|2732.1|2726.1|2733.6|2727.6|2730.6|2724.6|24
1612965000000|2021-02-10 13:50:00|2731.9|2725.9|2731.9|2725.9|2733.1|2727.1|2731.9|2725.9|16
1612965300000|2021-02-10 13:55:00|2732.4|2726.4|2731.6|2725.6|2733.6|2727.6|2731.4|2725.4|29
1612965600000|2021-02-10 14:00:00|2731.9|2725.9|2731.4|2725.4|2733.6|2727.6|2729.9|2723.9|41
1612965900000|2021-02-10 14:05:00|2732.4|2726.4|2735.1|2729.1|2735.6|2729.6|2732.4|2726.4|16
1612966200000|2021-02-10 14:10:00|2735.6|2729.6|2735.6|2729.6|2737.1|2731.1|2734.9|2728.9|23
1612966500000|2021-02-10 14:15:00|2736.1|2730.1|2740.6|2734.6|2740.6|2734.6|2736.1|2730.1|33
1612966800000|2021-02-10 14:20:00|2740.1|2734.1|2740.6|2734.6|2740.6|2734.6|2736.6|2730.6|29
1612967100000|2021-02-10 14:25:00|2740.9|2734.9|2741.1|2735.1|2741.4|2735.4|2740.1|2734.1|23
1612967400000|2021-02-10 14:30:00|2741.4|2735.4|2741.1|2735.1|2742.9|2736.9|2740.4|2734.4|63
1612967700000|2021-02-10 14:35:00|2741.4|2735.4|2741.4|2735.4|2742.9|2736.9|2740.9|2734.9|31
1612968000000|2021-02-10 14:40:00|2741.1|2735.1|2731.1|2725.1|2741.4|2735.4|2731.1|2725.1|37
1612968300000|2021-02-10 14:45:00|2731.6|2725.6|2740.1|2734.1|2740.6|2734.6|2731.6|2725.6|55
1612968600000|2021-02-10 14:50:00|2739.9|2733.9|2736.4|2730.4|2739.9|2733.9|2735.4|2729.4|38
1612968900000|2021-02-10 14:55:00|2736.6|2730.6|2734.1|2728.1|2737.4|2731.4|2733.9|2727.9|44
1612969200000|2021-02-10 15:00:00|2734.4|2728.4|2736.6|2730.6|2737.6|2731.6|2734.1|2728.1|32
1612969500000|2021-02-10 15:05:00|2736.9|2730.9|2730.6|2724.6|2737.4|2731.4|2730.6|2724.6|23
1612969800000|2021-02-10 15:10:00|2729.9|2723.9|2736.4|2730.4|2736.4|2730.4|2729.6|2723.6|46
1612970100000|2021-02-10 15:15:00|2736.1|2730.1|2727.6|2721.6|2736.1|2730.1|2727.6|2721.6|29
1612970400000|2021-02-10 15:20:00|2727.9|2721.9|2720.6|2714.6|2728.4|2722.4|2719.4|2713.4|94
1612970700000|2021-02-10 15:25:00|2720.4|2714.4|2713.9|2707.9|2724.9|2718.9|2713.1|2707.1|200
1612971000000|2021-02-10 15:30:00|2714.1|2708.1|2708.9|2702.9|2716.9|2710.9|2708.6|2702.6|178
1612971300000|2021-02-10 15:35:00|2707.6|2701.6|2708.9|2702.9|2713.4|2707.4|2706.6|2700.6|159
1612971600000|2021-02-10 15:40:00|2708.4|2702.4|2697.6|2691.6|2708.4|2702.4|2689.4|2683.4|228
1612971900000|2021-02-10 15:45:00|2697.4|2691.4|2712.6|2706.6|2712.6|2706.6|2692.6|2686.6|220
1612972200000|2021-02-10 15:50:00|2712.4|2706.4|2714.4|2708.4|2725.1|2719.1|2708.1|2702.1|236
1612972500000|2021-02-10 15:55:00|2714.1|2708.1|2728.9|2722.9|2732.6|2726.6|2714.1|2708.1|192
1612972800000|2021-02-10 16:00:00|2728.6|2722.6|2726.6|2720.6|2729.4|2723.4|2725.6|2719.6|62
1612973100000|2021-02-10 16:05:00|2726.4|2720.4|2724.9|2718.9|2727.6|2721.6|2723.9|2717.9|55
1612973400000|2021-02-10 16:10:00|2725.4|2719.4|2729.4|2723.4|2729.9|2723.9|2725.4|2719.4|34
1612973700000|2021-02-10 16:15:00|2729.1|2723.1|2727.6|2721.6|2731.4|2725.4|2727.4|2721.4|51
1612974000000|2021-02-10 16:20:00|2727.4|2721.4|2728.9|2722.9|2730.6|2724.6|2727.4|2721.4|53
1612974300000|2021-02-10 16:25:00|2728.6|2722.6|2728.6|2722.6|2729.9|2723.9|2727.9|2721.9|36
1612974600000|2021-02-10 16:30:00|2728.4|2722.4|2729.4|2723.4|2729.4|2723.4|2727.6|2721.6|25
1612974900000|2021-02-10 16:35:00|2729.1|2723.1|2728.4|2722.4|2729.1|2723.1|2727.9|2721.9|18
1612975200000|2021-02-10 16:40:00|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2727.9|2721.9|8
1612975500000|2021-02-10 16:45:00|2728.6|2722.6|2729.4|2723.4|2731.1|2725.1|2728.6|2722.6|18
1612975800000|2021-02-10 16:50:00|2729.6|2723.6|2728.4|2722.4|2729.6|2723.6|2728.4|2722.4|7
1612976100000|2021-02-10 16:55:00|2728.6|2722.6|2729.6|2723.6|2731.1|2725.1|2728.6|2722.6|15
1612976400000|2021-02-10 17:00:00|2729.4|2723.4|2726.6|2720.6|2731.1|2725.1|2726.6|2720.6|16
1612976700000|2021-02-10 17:05:00|2726.4|2720.4|2724.4|2718.4|2726.9|2720.9|2723.1|2717.1|18
1612977000000|2021-02-10 17:10:00|2723.9|2717.9|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|8
1612977300000|2021-02-10 17:15:00|2724.1|2718.1|2722.4|2716.4|2724.6|2718.6|2721.4|2715.4|23
1612977600000|2021-02-10 17:20:00|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2721.9|2715.9|7
1612977900000|2021-02-10 17:25:00|2722.1|2716.1|2723.6|2717.6|2723.6|2717.6|2721.6|2715.6|9
1612978200000|2021-02-10 17:30:00|2723.4|2717.4|2726.4|2720.4|2727.9|2721.9|2723.1|2717.1|22
1612978500000|2021-02-10 17:35:00|2726.1|2720.1|2723.9|2717.9|2726.4|2720.4|2723.9|2717.9|12
1612978800000|2021-02-10 17:40:00|2724.1|2718.1|2727.1|2721.1|2727.4|2721.4|2724.1|2718.1|13
1612979100000|2021-02-10 17:45:00|2726.9|2720.9|2726.9|2720.9|2727.4|2721.4|2726.4|2720.4|8
1612979400000|2021-02-10 17:50:00|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|2
1612979700000|2021-02-10 17:55:00|2727|2721|2727|2721|2727.5|2721.5|2726.3|2720.3|18
1613005200000|2021-02-11 01:00:00|2723.1|2717.1|2720.4|2714.4|2723.1|2717.1|2718.9|2712.9|10
1613005500000|2021-02-11 01:05:00|2720.9|2714.9|2722.4|2716.4|2722.4|2716.4|2720.9|2714.9|2
1613005800000|2021-02-11 01:10:00|2722.6|2716.6|2722.1|2716.1|2722.9|2716.9|2721.9|2715.9|8
1613006100000|2021-02-11 01:15:00|2721.9|2715.9|2720.9|2714.9|2721.9|2715.9|2720.9|2714.9|2
1613006400000|2021-02-11 01:20:00|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1613007000000|2021-02-11 01:30:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1613007900000|2021-02-11 01:45:00|2719.9|2713.9|2720.4|2714.4|2721.1|2715.1|2719.9|2713.9|5
1613011200000|2021-02-11 02:40:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1613011500000|2021-02-11 02:45:00|2720.9|2714.9|2722.1|2716.1|2722.6|2716.6|2720.9|2714.9|5
1613012100000|2021-02-11 02:55:00|2722.6|2716.6|2725.4|2719.4|2725.6|2719.6|2722.6|2716.6|6
1613013000000|2021-02-11 03:10:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1613013300000|2021-02-11 03:15:00|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1613013600000|2021-02-11 03:20:00|2725.9|2719.9|2726.4|2720.4|2726.9|2720.9|2725.9|2719.9|7
1613013900000|2021-02-11 03:25:00|2726.6|2720.6|2727.4|2721.4|2727.4|2721.4|2726.6|2720.6|3
1613014200000|2021-02-11 03:30:00|2727.1|2721.1|2725.4|2719.4|2727.1|2721.1|2725.4|2719.4|26
1613014500000|2021-02-11 03:35:00|2725.1|2719.1|2726.4|2720.4|2726.4|2720.4|2725.1|2719.1|10
1613015400000|2021-02-11 03:50:00|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|10
1613015700000|2021-02-11 03:55:00|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1613016000000|2021-02-11 04:00:00|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2725.1|2719.1|26
1613016300000|2021-02-11 04:05:00|2726.1|2720.1|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|6
1613016900000|2021-02-11 04:15:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1613017200000|2021-02-11 04:20:00|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|5
1613019300000|2021-02-11 04:55:00|2727.4|2721.4|2728.9|2722.9|2728.9|2722.9|2727.4|2721.4|3
1613019600000|2021-02-11 05:00:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1613019900000|2021-02-11 05:05:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|4
1613020200000|2021-02-11 05:10:00|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1613020500000|2021-02-11 05:15:00|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|2
1613022900000|2021-02-11 05:55:00|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1613024400000|2021-02-11 06:20:00|2729.4|2723.4|2730.1|2724.1|2730.1|2724.1|2729.4|2723.4|3
1613024700000|2021-02-11 06:25:00|2729.9|2723.9|2731.6|2725.6|2731.6|2725.6|2729.4|2723.4|7
1613025000000|2021-02-11 06:30:00|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|2
1613025600000|2021-02-11 06:40:00|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1613025900000|2021-02-11 06:45:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1613026200000|2021-02-11 06:50:00|2731.9|2725.9|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|3
1613026500000|2021-02-11 06:55:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1613026800000|2021-02-11 07:00:00|2731.4|2725.4|2730.9|2724.9|2731.4|2725.4|2730.4|2724.4|5
1613027100000|2021-02-11 07:05:00|2731.1|2725.1|2731.4|2725.4|2731.4|2725.4|2731.1|2725.1|2
1613027400000|2021-02-11 07:10:00|2731.6|2725.6|2732.6|2726.6|2738.4|2732.4|2731.6|2725.6|37
1613027700000|2021-02-11 07:15:00|2732.1|2726.1|2733.6|2727.6|2733.6|2727.6|2730.9|2724.9|14
1613028000000|2021-02-11 07:20:00|2733.9|2727.9|2734.6|2728.6|2734.6|2728.6|2733.9|2727.9|4
1613028300000|2021-02-11 07:25:00|2735.1|2729.1|2738.6|2732.6|2738.6|2732.6|2735.1|2729.1|7
1613028600000|2021-02-11 07:30:00|2738.9|2732.9|2739.6|2733.6|2739.9|2733.9|2738.6|2732.6|12
1613028900000|2021-02-11 07:35:00|2739.1|2733.1|2738.9|2732.9|2739.1|2733.1|2735.9|2729.9|21
1613029200000|2021-02-11 07:40:00|2738.6|2732.6|2737.1|2731.1|2738.6|2732.6|2735.9|2729.9|18
1613029500000|2021-02-11 07:45:00|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2736.4|2730.4|6
1613029800000|2021-02-11 07:50:00|2737.6|2731.6|2739.1|2733.1|2739.6|2733.6|2737.6|2731.6|9
1613030100000|2021-02-11 07:55:00|2738.9|2732.9|2741.9|2735.9|2741.9|2735.9|2738.9|2732.9|30
1613030400000|2021-02-11 08:00:00|2742.1|2736.1|2738.9|2732.9|2742.9|2736.9|2736.9|2730.9|93
1613030700000|2021-02-11 08:05:00|2739.1|2733.1|2741.9|2735.9|2742.6|2736.6|2738.4|2732.4|29
1613031000000|2021-02-11 08:10:00|2742.1|2736.1|2741.6|2735.6|2742.4|2736.4|2740.9|2734.9|15
1613031300000|2021-02-11 08:15:00|2741.9|2735.9|2740.6|2734.6|2741.9|2735.9|2739.9|2733.9|18
1613031600000|2021-02-11 08:20:00|2740.9|2734.9|2739.9|2733.9|2741.1|2735.1|2739.1|2733.1|14
1613031900000|2021-02-11 08:25:00|2740.1|2734.1|2746.1|2740.1|2746.6|2740.6|2740.1|2734.1|28
1613032200000|2021-02-11 08:30:00|2746.4|2740.4|2746.9|2740.9|2747.1|2741.1|2745.9|2739.9|33
1613032500000|2021-02-11 08:35:00|2746.6|2740.6|2745.4|2739.4|2746.9|2740.9|2745.1|2739.1|24
1613032800000|2021-02-11 08:40:00|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2743.4|2737.4|20
1613033100000|2021-02-11 08:45:00|2745.1|2739.1|2742.6|2736.6|2745.4|2739.4|2742.1|2736.1|21
1613033400000|2021-02-11 08:50:00|2742.9|2736.9|2740.1|2734.1|2742.9|2736.9|2739.9|2733.9|14
1613033700000|2021-02-11 08:55:00|2739.9|2733.9|2741.6|2735.6|2741.6|2735.6|2739.6|2733.6|16
1613034000000|2021-02-11 09:00:00|2741.4|2735.4|2743.4|2737.4|2743.6|2737.6|2741.1|2735.1|14
1613034300000|2021-02-11 09:05:00|2743.6|2737.6|2742.1|2736.1|2744.6|2738.6|2741.4|2735.4|23
1613034600000|2021-02-11 09:10:00|2741.9|2735.9|2741.9|2735.9|2742.6|2736.6|2741.4|2735.4|16
1613034900000|2021-02-11 09:15:00|2742.1|2736.1|2741.9|2735.9|2742.6|2736.6|2740.9|2734.9|22
1613035200000|2021-02-11 09:20:00|2741.4|2735.4|2742.4|2736.4|2742.6|2736.6|2741.4|2735.4|11
1613035500000|2021-02-11 09:25:00|2742.6|2736.6|2747.4|2741.4|2747.4|2741.4|2742.6|2736.6|24
1613035800000|2021-02-11 09:30:00|2748.4|2742.4|2746.6|2740.6|2748.6|2742.6|2745.9|2739.9|30
1613036100000|2021-02-11 09:35:00|2746.9|2740.9|2746.1|2740.1|2747.9|2741.9|2745.9|2739.9|35
1613036400000|2021-02-11 09:40:00|2746.6|2740.6|2743.9|2737.9|2746.9|2740.9|2743.6|2737.6|22
1613036700000|2021-02-11 09:45:00|2744.1|2738.1|2743.1|2737.1|2744.6|2738.6|2742.1|2736.1|17
1613037000000|2021-02-11 09:50:00|2743.4|2737.4|2743.6|2737.6|2743.9|2737.9|2742.4|2736.4|19
1613037300000|2021-02-11 09:55:00|2743.9|2737.9|2745.6|2739.6|2745.6|2739.6|2743.9|2737.9|14
1613037600000|2021-02-11 10:00:00|2745.4|2739.4|2745.9|2739.9|2746.1|2740.1|2744.4|2738.4|20
1613037900000|2021-02-11 10:05:00|2745.6|2739.6|2744.4|2738.4|2746.1|2740.1|2743.4|2737.4|30
1613038200000|2021-02-11 10:10:00|2743.9|2737.9|2744.1|2738.1|2745.4|2739.4|2743.4|2737.4|19
1613038500000|2021-02-11 10:15:00|2744.4|2738.4|2746.4|2740.4|2746.4|2740.4|2744.1|2738.1|13
1613038800000|2021-02-11 10:20:00|2746.6|2740.6|2748.9|2742.9|2748.9|2742.9|2746.6|2740.6|19
1613039100000|2021-02-11 10:25:00|2748.6|2742.6|2747.4|2741.4|2749.4|2743.4|2746.4|2740.4|36
1613039400000|2021-02-11 10:30:00|2746.9|2740.9|2745.4|2739.4|2746.9|2740.9|2745.4|2739.4|17
1613039700000|2021-02-11 10:35:00|2745.6|2739.6|2747.6|2741.6|2748.4|2742.4|2745.4|2739.4|14
1613040000000|2021-02-11 10:40:00|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.1|2741.1|13
1613040300000|2021-02-11 10:45:00|2747.6|2741.6|2745.4|2739.4|2747.6|2741.6|2745.4|2739.4|18
1613040600000|2021-02-11 10:50:00|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.1|2739.1|12
1613040900000|2021-02-11 10:55:00|2745.4|2739.4|2750.6|2744.6|2752.6|2746.6|2745.4|2739.4|39
1613041200000|2021-02-11 11:00:00|2750.1|2744.1|2750.4|2744.4|2750.6|2744.6|2749.4|2743.4|18
1613041500000|2021-02-11 11:05:00|2750.1|2744.1|2749.6|2743.6|2750.4|2744.4|2749.4|2743.4|11
1613041800000|2021-02-11 11:10:00|2749.9|2743.9|2749.4|2743.4|2750.1|2744.1|2749.4|2743.4|10
1613042100000|2021-02-11 11:15:00|2748.6|2742.6|2746.9|2740.9|2748.6|2742.6|2746.4|2740.4|15
1613042400000|2021-02-11 11:20:00|2746.6|2740.6|2746.1|2740.1|2746.9|2740.9|2745.9|2739.9|14
1613042700000|2021-02-11 11:25:00|2746.4|2740.4|2747.4|2741.4|2747.4|2741.4|2746.4|2740.4|5
1613043000000|2021-02-11 11:30:00|2747.6|2741.6|2747.1|2741.1|2748.4|2742.4|2746.6|2740.6|13
1613043300000|2021-02-11 11:35:00|2746.9|2740.9|2749.1|2743.1|2749.9|2743.9|2746.9|2740.9|18
1613043600000|2021-02-11 11:40:00|2749.4|2743.4|2750.9|2744.9|2751.4|2745.4|2749.4|2743.4|14
1613043900000|2021-02-11 11:45:00|2751.1|2745.1|2751.9|2745.9|2752.6|2746.6|2751.1|2745.1|23
1613044200000|2021-02-11 11:50:00|2752.1|2746.1|2752.6|2746.6|2755.4|2749.4|2752.1|2746.1|37
1613044500000|2021-02-11 11:55:00|2752.9|2746.9|2755.4|2749.4|2755.4|2749.4|2752.9|2746.9|11
1613044800000|2021-02-11 12:00:00|2755.1|2749.1|2753.6|2747.6|2755.4|2749.4|2752.1|2746.1|26
1613045100000|2021-02-11 12:05:00|2753.9|2747.9|2753.9|2747.9|2754.4|2748.4|2753.4|2747.4|9
1613045400000|2021-02-11 12:10:00|2754.1|2748.1|2752.4|2746.4|2754.1|2748.1|2752.1|2746.1|10
1613045700000|2021-02-11 12:15:00|2752.1|2746.1|2753.6|2747.6|2754.1|2748.1|2749.9|2743.9|17
1613046000000|2021-02-11 12:20:00|2753.9|2747.9|2754.1|2748.1|2754.6|2748.6|2753.9|2747.9|10
1613046300000|2021-02-11 12:25:00|2753.9|2747.9|2750.9|2744.9|2754.1|2748.1|2750.9|2744.9|13
1613046600000|2021-02-11 12:30:00|2751.1|2745.1|2752.9|2746.9|2752.9|2746.9|2750.6|2744.6|26
1613046900000|2021-02-11 12:35:00|2753.1|2747.1|2752.9|2746.9|2754.6|2748.6|2752.6|2746.6|12
1613047200000|2021-02-11 12:40:00|2753.1|2747.1|2751.9|2745.9|2753.1|2747.1|2751.4|2745.4|7
1613047500000|2021-02-11 12:45:00|2752.6|2746.6|2749.9|2743.9|2753.6|2747.6|2749.9|2743.9|29
1613047800000|2021-02-11 12:50:00|2749.6|2743.6|2750.4|2744.4|2752.9|2746.9|2746.1|2740.1|81
1613048100000|2021-02-11 12:55:00|2750.1|2744.1|2750.9|2744.9|2751.6|2745.6|2749.4|2743.4|60
1613048400000|2021-02-11 13:00:00|2751.1|2745.1|2757.1|2751.1|2757.1|2751.1|2750.6|2744.6|27
1613048700000|2021-02-11 13:05:00|2757.4|2751.4|2760.9|2754.9|2760.9|2754.9|2757.4|2751.4|27
1613049000000|2021-02-11 13:10:00|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.4|2754.4|6
1613049300000|2021-02-11 13:15:00|2762.1|2756.1|2760.6|2754.6|2762.6|2756.6|2759.1|2753.1|33
1613049600000|2021-02-11 13:20:00|2761.1|2755.1|2760.9|2754.9|2762.6|2756.6|2760.6|2754.6|28
1613049900000|2021-02-11 13:25:00|2760.6|2754.6|2761.4|2755.4|2761.6|2755.6|2759.6|2753.6|27
1613050200000|2021-02-11 13:30:00|2761.6|2755.6|2759.6|2753.6|2762.4|2756.4|2756.9|2750.9|58
1613050500000|2021-02-11 13:35:00|2759.9|2753.9|2762.1|2756.1|2762.6|2756.6|2759.9|2753.9|26
1613050800000|2021-02-11 13:40:00|2761.9|2755.9|2761.9|2755.9|2762.9|2756.9|2761.1|2755.1|24
1613051100000|2021-02-11 13:45:00|2762.1|2756.1|2761.9|2755.9|2762.4|2756.4|2761.1|2755.1|27
1613051400000|2021-02-11 13:50:00|2761.6|2755.6|2760.1|2754.1|2761.6|2755.6|2759.9|2753.9|11
1613051700000|2021-02-11 13:55:00|2759.9|2753.9|2762.1|2756.1|2762.1|2756.1|2759.9|2753.9|21
1613052000000|2021-02-11 14:00:00|2762.4|2756.4|2757.1|2751.1|2762.4|2756.4|2756.9|2750.9|39
1613052300000|2021-02-11 14:05:00|2757.6|2751.6|2757.4|2751.4|2759.9|2753.9|2757.1|2751.1|36
1613052600000|2021-02-11 14:10:00|2757.9|2751.9|2756.9|2750.9|2760.4|2754.4|2756.4|2750.4|38
1613052900000|2021-02-11 14:15:00|2757.1|2751.1|2752.4|2746.4|2757.9|2751.9|2751.6|2745.6|39
1613053200000|2021-02-11 14:20:00|2753.6|2747.6|2750.9|2744.9|2753.9|2747.9|2744.6|2738.6|40
1613053500000|2021-02-11 14:25:00|2751.1|2745.1|2755.1|2749.1|2755.1|2749.1|2749.1|2743.1|49
1613053800000|2021-02-11 14:30:00|2755.4|2749.4|2757.4|2751.4|2758.4|2752.4|2755.1|2749.1|48
1613054100000|2021-02-11 14:35:00|2757.1|2751.1|2757.1|2751.1|2757.9|2751.9|2755.6|2749.6|38
1613054400000|2021-02-11 14:40:00|2757.4|2751.4|2756.9|2750.9|2757.6|2751.6|2754.4|2748.4|26
1613054700000|2021-02-11 14:45:00|2757.1|2751.1|2755.9|2749.9|2757.4|2751.4|2754.4|2748.4|36
1613055000000|2021-02-11 14:50:00|2755.6|2749.6|2750.6|2744.6|2755.6|2749.6|2748.6|2742.6|38
1613055300000|2021-02-11 14:55:00|2750.9|2744.9|2746.4|2740.4|2752.4|2746.4|2746.4|2740.4|52
1613055600000|2021-02-11 15:00:00|2746.9|2740.9|2753.6|2747.6|2753.6|2747.6|2746.9|2740.9|29
1613055900000|2021-02-11 15:05:00|2754.1|2748.1|2756.1|2750.1|2757.1|2751.1|2753.6|2747.6|30
1613056200000|2021-02-11 15:10:00|2756.4|2750.4|2757.4|2751.4|2757.6|2751.6|2756.1|2750.1|21
1613056500000|2021-02-11 15:15:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2753.1|2747.1|31
1613056800000|2021-02-11 15:20:00|2757.6|2751.6|2757.4|2751.4|2757.9|2751.9|2756.1|2750.1|25
1613057100000|2021-02-11 15:25:00|2755.9|2749.9|2754.1|2748.1|2755.9|2749.9|2753.4|2747.4|11
1613057400000|2021-02-11 15:30:00|2754.4|2748.4|2752.4|2746.4|2754.6|2748.6|2749.4|2743.4|41
1613057700000|2021-02-11 15:35:00|2752.1|2746.1|2756.9|2750.9|2757.6|2751.6|2752.1|2746.1|45
1613058000000|2021-02-11 15:40:00|2757.1|2751.1|2769.4|2763.4|2772.1|2766.1|2757.1|2751.1|85
1613058300000|2021-02-11 15:45:00|2769.6|2763.6|2777.1|2771.1|2778.6|2772.6|2769.6|2763.6|130
1613058600000|2021-02-11 15:50:00|2776.9|2770.9|2783.1|2777.1|2791.4|2785.4|2776.9|2770.9|125
1613058900000|2021-02-11 15:55:00|2783.9|2777.9|2789.9|2783.9|2796.1|2790.1|2783.9|2777.9|270
1613059200000|2021-02-11 16:00:00|2790.1|2784.1|2789.9|2783.9|2791.6|2785.6|2786.4|2780.4|70
1613059500000|2021-02-11 16:05:00|2790.1|2784.1|2791.4|2785.4|2793.1|2787.1|2785.6|2779.6|59
1613059800000|2021-02-11 16:10:00|2791.1|2785.1|2793.9|2787.9|2795.9|2789.9|2791.1|2785.1|52
1613060100000|2021-02-11 16:15:00|2794.1|2788.1|2791.4|2785.4|2794.4|2788.4|2788.9|2782.9|30
1613060400000|2021-02-11 16:20:00|2791.6|2785.6|2795.4|2789.4|2796.1|2790.1|2791.6|2785.6|47
1613060700000|2021-02-11 16:25:00|2795.1|2789.1|2795.6|2789.6|2796.4|2790.4|2794.6|2788.6|22
1613061000000|2021-02-11 16:30:00|2795.9|2789.9|2794.1|2788.1|2798.4|2792.4|2792.1|2786.1|41
1613061300000|2021-02-11 16:35:00|2794.4|2788.4|2795.9|2789.9|2797.4|2791.4|2794.4|2788.4|33
1613061600000|2021-02-11 16:40:00|2796.1|2790.1|2796.1|2790.1|2797.4|2791.4|2795.9|2789.9|27
1613061900000|2021-02-11 16:45:00|2796.4|2790.4|2796.4|2790.4|2798.6|2792.6|2795.9|2789.9|46
1613062200000|2021-02-11 16:50:00|2796.6|2790.6|2796.1|2790.1|2798.4|2792.4|2795.6|2789.6|15
1613062500000|2021-02-11 16:55:00|2796.6|2790.6|2796.1|2790.1|2798.1|2792.1|2795.6|2789.6|44
1613062800000|2021-02-11 17:00:00|2796.4|2790.4|2795.9|2789.9|2796.6|2790.6|2795.9|2789.9|11
1613063100000|2021-02-11 17:05:00|2795.6|2789.6|2796.1|2790.1|2796.1|2790.1|2795.6|2789.6|8
1613063400000|2021-02-11 17:10:00|2795.9|2789.9|2796.6|2790.6|2796.6|2790.6|2795.9|2789.9|3
1613063700000|2021-02-11 17:15:00|2796.4|2790.4|2793.9|2787.9|2796.6|2790.6|2793.9|2787.9|14
1613064000000|2021-02-11 17:20:00|2793.1|2787.1|2792.1|2786.1|2793.9|2787.9|2791.4|2785.4|28
1613064300000|2021-02-11 17:25:00|2792.4|2786.4|2793.6|2787.6|2793.6|2787.6|2792.1|2786.1|7
1613064600000|2021-02-11 17:30:00|2793.1|2787.1|2792.9|2786.9|2793.1|2787.1|2791.6|2785.6|11
1613064900000|2021-02-11 17:35:00|2793.1|2787.1|2793.4|2787.4|2793.6|2787.6|2792.6|2786.6|16
1613065200000|2021-02-11 17:40:00|2793.1|2787.1|2793.4|2787.4|2793.6|2787.6|2792.6|2786.6|9
1613065500000|2021-02-11 17:45:00|2793.6|2787.6|2793.4|2787.4|2794.4|2788.4|2792.9|2786.9|20
1613065800000|2021-02-11 17:50:00|2793.1|2787.1|2795.9|2789.9|2795.9|2789.9|2793.1|2787.1|11
1613066100000|2021-02-11 17:55:00|2795.8|2789.8|2797.5|2791.5|2798.4|2792.4|2794.8|2788.8|32
1613091600000|2021-02-12 01:00:00|2803.9|2797.9|2807.1|2801.1|2807.1|2801.1|2802.9|2796.9|16
1613091900000|2021-02-12 01:05:00|2806.1|2800.1|2806.6|2800.6|2807.1|2801.1|2805.6|2799.6|15
1613092200000|2021-02-12 01:10:00|2806.9|2800.9|2826.9|2820.9|2826.9|2820.9|2806.9|2800.9|57
1613092500000|2021-02-12 01:15:00|2826.6|2820.6|2822.9|2816.9|2826.6|2820.6|2822.4|2816.4|16
1613092800000|2021-02-12 01:20:00|2822.6|2816.6|2821.6|2815.6|2822.6|2816.6|2821.4|2815.4|7
1613093100000|2021-02-12 01:25:00|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1613093400000|2021-02-12 01:30:00|2819.9|2813.9|2817.6|2811.6|2819.9|2813.9|2817.6|2811.6|7
1613093700000|2021-02-12 01:35:00|2817.4|2811.4|2815.6|2809.6|2817.4|2811.4|2815.6|2809.6|6
1613094000000|2021-02-12 01:40:00|2815.4|2809.4|2814.4|2808.4|2815.6|2809.6|2814.4|2808.4|11
1613094300000|2021-02-12 01:45:00|2814.1|2808.1|2815.1|2809.1|2815.1|2809.1|2814.1|2808.1|3
1613094600000|2021-02-12 01:50:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1613094900000|2021-02-12 01:55:00|2814.1|2808.1|2814.9|2808.9|2814.9|2808.9|2814.1|2808.1|2
1613095200000|2021-02-12 02:00:00|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1613096100000|2021-02-12 02:15:00|2814.9|2808.9|2815.1|2809.1|2815.6|2809.6|2814.9|2808.9|4
1613096400000|2021-02-12 02:20:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1613097300000|2021-02-12 02:35:00|2815.6|2809.6|2814.6|2808.6|2815.6|2809.6|2814.6|2808.6|4
1613097600000|2021-02-12 02:40:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1613097900000|2021-02-12 02:45:00|2813.9|2807.9|2813.1|2807.1|2813.9|2807.9|2813.1|2807.1|3
1613098200000|2021-02-12 02:50:00|2812.9|2806.9|2812.1|2806.1|2812.9|2806.9|2812.1|2806.1|3
1613098500000|2021-02-12 02:55:00|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2809.6|2803.6|5
1613098800000|2021-02-12 03:00:00|2810.6|2804.6|2812.6|2806.6|2812.6|2806.6|2810.6|2804.6|3
1613099100000|2021-02-12 03:05:00|2813.4|2807.4|2814.1|2808.1|2814.4|2808.4|2813.4|2807.4|5
1613099400000|2021-02-12 03:10:00|2813.9|2807.9|2811.4|2805.4|2813.9|2807.9|2811.4|2805.4|4
1613099700000|2021-02-12 03:15:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1613100000000|2021-02-12 03:20:00|2812.1|2806.1|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|2
1613100300000|2021-02-12 03:25:00|2811.9|2805.9|2811.4|2805.4|2813.1|2807.1|2811.4|2805.4|9
1613100600000|2021-02-12 03:30:00|2811.1|2805.1|2811.6|2805.6|2811.9|2805.9|2809.9|2803.9|17
1613100900000|2021-02-12 03:35:00|2811.9|2805.9|2812.1|2806.1|2812.9|2806.9|2811.9|2805.9|6
1613101200000|2021-02-12 03:40:00|2811.6|2805.6|2811.9|2805.9|2811.9|2805.9|2810.4|2804.4|4
1613101500000|2021-02-12 03:45:00|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1613101800000|2021-02-12 03:50:00|2811.9|2805.9|2810.4|2804.4|2811.9|2805.9|2810.4|2804.4|2
1613102100000|2021-02-12 03:55:00|2809.9|2803.9|2809.6|2803.6|2810.1|2804.1|2809.6|2803.6|3
1613102400000|2021-02-12 04:00:00|2809.4|2803.4|2811.4|2805.4|2812.4|2806.4|2809.1|2803.1|13
1613102700000|2021-02-12 04:05:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1613103000000|2021-02-12 04:10:00|2810.6|2804.6|2810.4|2804.4|2811.4|2805.4|2810.4|2804.4|5
1613103300000|2021-02-12 04:15:00|2811.1|2805.1|2810.4|2804.4|2811.1|2805.1|2810.4|2804.4|5
1613103900000|2021-02-12 04:25:00|2810.6|2804.6|2811.1|2805.1|2811.1|2805.1|2810.6|2804.6|3
1613104200000|2021-02-12 04:30:00|2811.6|2805.6|2811.6|2805.6|2812.1|2806.1|2811.6|2805.6|6
1613104500000|2021-02-12 04:35:00|2811.9|2805.9|2812.6|2806.6|2812.9|2806.9|2811.9|2805.9|7
1613104800000|2021-02-12 04:40:00|2813.1|2807.1|2811.9|2805.9|2813.4|2807.4|2811.9|2805.9|10
1613105100000|2021-02-12 04:45:00|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.6|2805.6|6
1613105400000|2021-02-12 04:50:00|2811.6|2805.6|2811.1|2805.1|2811.9|2805.9|2811.1|2805.1|6
1613105700000|2021-02-12 04:55:00|2810.9|2804.9|2812.4|2806.4|2812.4|2806.4|2810.4|2804.4|8
1613106600000|2021-02-12 05:10:00|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1613106900000|2021-02-12 05:15:00|2812.6|2806.6|2814.6|2808.6|2814.9|2808.9|2812.6|2806.6|14
1613107200000|2021-02-12 05:20:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1613107500000|2021-02-12 05:25:00|2815.4|2809.4|2814.4|2808.4|2815.4|2809.4|2814.4|2808.4|3
1613107800000|2021-02-12 05:30:00|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1613108100000|2021-02-12 05:35:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1613108400000|2021-02-12 05:40:00|2815.1|2809.1|2815.4|2809.4|2817.1|2811.1|2815.1|2809.1|25
1613108700000|2021-02-12 05:45:00|2815.9|2809.9|2815.9|2809.9|2816.4|2810.4|2815.4|2809.4|14
1613109000000|2021-02-12 05:50:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1613109300000|2021-02-12 05:55:00|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1613109900000|2021-02-12 06:05:00|2815.9|2809.9|2815.1|2809.1|2816.1|2810.1|2815.1|2809.1|8
1613110200000|2021-02-12 06:10:00|2815.4|2809.4|2813.6|2807.6|2816.1|2810.1|2812.9|2806.9|81
1613110500000|2021-02-12 06:15:00|2813.9|2807.9|2813.9|2807.9|2814.1|2808.1|2813.6|2807.6|10
1613110800000|2021-02-12 06:20:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1613111100000|2021-02-12 06:25:00|2814.1|2808.1|2814.4|2808.4|2815.4|2809.4|2814.1|2808.1|4
1613111400000|2021-02-12 06:30:00|2814.9|2808.9|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|5
1613111700000|2021-02-12 06:35:00|2815.1|2809.1|2816.1|2810.1|2816.1|2810.1|2815.1|2809.1|4
1613112000000|2021-02-12 06:40:00|2815.1|2809.1|2811.6|2805.6|2815.1|2809.1|2811.6|2805.6|5
1613112300000|2021-02-12 06:45:00|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1613112600000|2021-02-12 06:50:00|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1613112900000|2021-02-12 06:55:00|2811.9|2805.9|2812.6|2806.6|2812.6|2806.6|2811.9|2805.9|2
1613113200000|2021-02-12 07:00:00|2812.9|2806.9|2812.4|2806.4|2813.6|2807.6|2812.4|2806.4|7
1613113500000|2021-02-12 07:05:00|2812.6|2806.6|2811.9|2805.9|2814.4|2808.4|2811.9|2805.9|18
1613113800000|2021-02-12 07:10:00|2811.4|2805.4|2810.6|2804.6|2811.6|2805.6|2809.6|2803.6|28
1613114100000|2021-02-12 07:15:00|2810.4|2804.4|2807.6|2801.6|2810.6|2804.6|2807.6|2801.6|23
1613114400000|2021-02-12 07:20:00|2808.1|2802.1|2810.6|2804.6|2810.9|2804.9|2807.9|2801.9|11
1613114700000|2021-02-12 07:25:00|2810.9|2804.9|2813.1|2807.1|2813.1|2807.1|2810.9|2804.9|5
1613115000000|2021-02-12 07:30:00|2813.9|2807.9|2816.1|2810.1|2817.4|2811.4|2813.9|2807.9|35
1613115300000|2021-02-12 07:35:00|2816.4|2810.4|2817.4|2811.4|2817.4|2811.4|2816.1|2810.1|12
1613115600000|2021-02-12 07:40:00|2817.6|2811.6|2817.9|2811.9|2818.6|2812.6|2816.9|2810.9|11
1613115900000|2021-02-12 07:45:00|2818.1|2812.1|2819.9|2813.9|2820.1|2814.1|2817.9|2811.9|20
1613116200000|2021-02-12 07:50:00|2819.6|2813.6|2817.4|2811.4|2819.6|2813.6|2817.1|2811.1|24
1613116500000|2021-02-12 07:55:00|2817.1|2811.1|2817.4|2811.4|2817.6|2811.6|2815.6|2809.6|26
1613116800000|2021-02-12 08:00:00|2819.1|2813.1|2819.6|2813.6|2820.4|2814.4|2816.4|2810.4|86
1613117100000|2021-02-12 08:05:00|2819.4|2813.4|2821.1|2815.1|2821.1|2815.1|2818.4|2812.4|38
1613117400000|2021-02-12 08:10:00|2820.6|2814.6|2818.9|2812.9|2820.6|2814.6|2818.1|2812.1|53
1613117700000|2021-02-12 08:15:00|2818.6|2812.6|2814.1|2808.1|2818.6|2812.6|2813.6|2807.6|41
1613118000000|2021-02-12 08:20:00|2813.9|2807.9|2817.6|2811.6|2818.1|2812.1|2811.6|2805.6|60
1613118300000|2021-02-12 08:25:00|2817.9|2811.9|2810.6|2804.6|2817.9|2811.9|2810.4|2804.4|23
1613118600000|2021-02-12 08:30:00|2810.4|2804.4|2808.4|2802.4|2811.1|2805.1|2807.1|2801.1|71
1613118900000|2021-02-12 08:35:00|2808.1|2802.1|2799.6|2793.6|2810.1|2804.1|2798.9|2792.9|121
1613119200000|2021-02-12 08:40:00|2799.9|2793.9|2790.6|2784.6|2799.9|2793.9|2790.4|2784.4|99
1613119500000|2021-02-12 08:45:00|2790.1|2784.1|2786.1|2780.1|2792.6|2786.6|2784.4|2778.4|73
1613119800000|2021-02-12 08:50:00|2785.9|2779.9|2792.4|2786.4|2792.4|2786.4|2784.9|2778.9|46
1613120100000|2021-02-12 08:55:00|2792.1|2786.1|2795.1|2789.1|2795.1|2789.1|2790.6|2784.6|43
1613120400000|2021-02-12 09:00:00|2795.4|2789.4|2799.4|2793.4|2800.9|2794.9|2795.4|2789.4|98
1613120700000|2021-02-12 09:05:00|2799.6|2793.6|2800.9|2794.9|2802.4|2796.4|2795.9|2789.9|91
1613121000000|2021-02-12 09:10:00|2800.6|2794.6|2796.9|2790.9|2801.4|2795.4|2795.4|2789.4|116
1613121300000|2021-02-12 09:15:00|2796.6|2790.6|2800.4|2794.4|2801.6|2795.6|2795.6|2789.6|66
1613121600000|2021-02-12 09:20:00|2800.6|2794.6|2801.4|2795.4|2802.6|2796.6|2800.4|2794.4|31
1613121900000|2021-02-12 09:25:00|2801.6|2795.6|2795.4|2789.4|2801.6|2795.6|2795.1|2789.1|20
1613122200000|2021-02-12 09:30:00|2795.6|2789.6|2796.4|2790.4|2796.9|2790.9|2795.1|2789.1|18
1613122500000|2021-02-12 09:35:00|2796.6|2790.6|2795.1|2789.1|2799.9|2793.9|2794.1|2788.1|22
1613122800000|2021-02-12 09:40:00|2794.9|2788.9|2793.9|2787.9|2795.1|2789.1|2792.6|2786.6|29
1613123100000|2021-02-12 09:45:00|2794.1|2788.1|2799.4|2793.4|2801.1|2795.1|2794.1|2788.1|19
1613123400000|2021-02-12 09:50:00|2798.9|2792.9|2797.1|2791.1|2799.1|2793.1|2793.6|2787.6|39
1613123700000|2021-02-12 09:55:00|2796.9|2790.9|2799.9|2793.9|2800.4|2794.4|2796.4|2790.4|28
1613124000000|2021-02-12 10:00:00|2800.6|2794.6|2801.9|2795.9|2802.4|2796.4|2800.6|2794.6|27
1613124300000|2021-02-12 10:05:00|2802.1|2796.1|2801.6|2795.6|2802.4|2796.4|2800.6|2794.6|26
1613124600000|2021-02-12 10:10:00|2801.4|2795.4|2801.9|2795.9|2802.1|2796.1|2800.6|2794.6|21
1613124900000|2021-02-12 10:15:00|2802.1|2796.1|2802.4|2796.4|2802.9|2796.9|2800.6|2794.6|30
1613125200000|2021-02-12 10:20:00|2802.1|2796.1|2805.1|2799.1|2805.4|2799.4|2801.4|2795.4|32
1613125500000|2021-02-12 10:25:00|2804.6|2798.6|2807.6|2801.6|2807.9|2801.9|2804.1|2798.1|42
1613125800000|2021-02-12 10:30:00|2807.9|2801.9|2808.1|2802.1|2810.9|2804.9|2806.9|2800.9|39
1613126100000|2021-02-12 10:35:00|2808.4|2802.4|2806.9|2800.9|2809.1|2803.1|2806.9|2800.9|14
1613126400000|2021-02-12 10:40:00|2806.6|2800.6|2805.9|2799.9|2806.9|2800.9|2804.6|2798.6|35
1613126700000|2021-02-12 10:45:00|2806.1|2800.1|2802.9|2796.9|2806.4|2800.4|2801.9|2795.9|34
1613127000000|2021-02-12 10:50:00|2803.1|2797.1|2805.6|2799.6|2805.9|2799.9|2802.4|2796.4|24
1613127300000|2021-02-12 10:55:00|2805.9|2799.9|2808.9|2802.9|2809.9|2803.9|2805.9|2799.9|34
1613127600000|2021-02-12 11:00:00|2808.1|2802.1|2807.6|2801.6|2808.1|2802.1|2807.1|2801.1|17
1613127900000|2021-02-12 11:05:00|2807.4|2801.4|2807.6|2801.6|2807.9|2801.9|2806.9|2800.9|21
1613128200000|2021-02-12 11:10:00|2807.4|2801.4|2807.4|2801.4|2807.9|2801.9|2807.1|2801.1|11
1613128500000|2021-02-12 11:15:00|2807.1|2801.1|2807.6|2801.6|2807.9|2801.9|2807.1|2801.1|9
1613128800000|2021-02-12 11:20:00|2807.4|2801.4|2807.6|2801.6|2807.9|2801.9|2807.1|2801.1|13
1613129100000|2021-02-12 11:25:00|2807.4|2801.4|2807.6|2801.6|2807.9|2801.9|2807.1|2801.1|8
1613129400000|2021-02-12 11:30:00|2807.4|2801.4|2807.9|2801.9|2807.9|2801.9|2807.4|2801.4|11
1613129700000|2021-02-12 11:35:00|2808.1|2802.1|2808.6|2802.6|2808.6|2802.6|2808.1|2802.1|2
1613130000000|2021-02-12 11:40:00|2809.4|2803.4|2810.9|2804.9|2811.9|2805.9|2809.4|2803.4|17
1613130300000|2021-02-12 11:45:00|2810.6|2804.6|2807.1|2801.1|2810.6|2804.6|2807.1|2801.1|26
1613130600000|2021-02-12 11:50:00|2806.9|2800.9|2809.9|2803.9|2809.9|2803.9|2806.9|2800.9|28
1613130900000|2021-02-12 11:55:00|2810.6|2804.6|2812.1|2806.1|2812.1|2806.1|2808.9|2802.9|43
1613131200000|2021-02-12 12:00:00|2811.6|2805.6|2811.6|2805.6|2812.6|2806.6|2811.6|2805.6|22
1613131500000|2021-02-12 12:05:00|2811.4|2805.4|2811.4|2805.4|2811.9|2805.9|2810.4|2804.4|19
1613131800000|2021-02-12 12:10:00|2811.1|2805.1|2808.9|2802.9|2811.1|2805.1|2807.4|2801.4|28
1613132100000|2021-02-12 12:15:00|2809.6|2803.6|2809.6|2803.6|2809.9|2803.9|2807.9|2801.9|18
1613132400000|2021-02-12 12:20:00|2809.4|2803.4|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|17
1613132700000|2021-02-12 12:25:00|2808.4|2802.4|2810.4|2804.4|2810.6|2804.6|2807.1|2801.1|22
1613133000000|2021-02-12 12:30:00|2810.1|2804.1|2812.4|2806.4|2812.4|2806.4|2809.1|2803.1|36
1613133300000|2021-02-12 12:35:00|2812.6|2806.6|2811.4|2805.4|2812.6|2806.6|2810.6|2804.6|29
1613133600000|2021-02-12 12:40:00|2811.6|2805.6|2807.4|2801.4|2812.1|2806.1|2807.1|2801.1|53
1613133900000|2021-02-12 12:45:00|2807.1|2801.1|2808.9|2802.9|2810.9|2804.9|2806.6|2800.6|40
1613134200000|2021-02-12 12:50:00|2808.6|2802.6|2811.9|2805.9|2812.4|2806.4|2805.1|2799.1|87
1613134500000|2021-02-12 12:55:00|2812.1|2806.1|2809.4|2803.4|2812.6|2806.6|2809.1|2803.1|45
1613134800000|2021-02-12 13:00:00|2809.6|2803.6|2811.9|2805.9|2812.6|2806.6|2809.6|2803.6|44
1613135100000|2021-02-12 13:05:00|2811.6|2805.6|2813.1|2807.1|2813.6|2807.6|2811.6|2805.6|16
1613135400000|2021-02-12 13:10:00|2812.9|2806.9|2812.6|2806.6|2813.1|2807.1|2811.6|2805.6|24
1613135700000|2021-02-12 13:15:00|2812.9|2806.9|2812.9|2806.9|2813.9|2807.9|2812.1|2806.1|25
1613136000000|2021-02-12 13:20:00|2813.1|2807.1|2812.6|2806.6|2813.6|2807.6|2811.4|2805.4|28
1613136300000|2021-02-12 13:25:00|2812.9|2806.9|2812.4|2806.4|2813.6|2807.6|2811.9|2805.9|32
1613136600000|2021-02-12 13:30:00|2812.1|2806.1|2812.6|2806.6|2813.6|2807.6|2811.1|2805.1|32
1613136900000|2021-02-12 13:35:00|2812.4|2806.4|2813.4|2807.4|2813.6|2807.6|2812.1|2806.1|40
1613137200000|2021-02-12 13:40:00|2813.6|2807.6|2809.6|2803.6|2814.6|2808.6|2808.4|2802.4|63
1613137500000|2021-02-12 13:45:00|2810.1|2804.1|2809.4|2803.4|2812.4|2806.4|2808.6|2802.6|40
1613137800000|2021-02-12 13:50:00|2809.6|2803.6|2810.4|2804.4|2811.6|2805.6|2809.1|2803.1|36
1613138100000|2021-02-12 13:55:00|2810.6|2804.6|2810.4|2804.4|2811.6|2805.6|2809.1|2803.1|37
1613138400000|2021-02-12 14:00:00|2810.6|2804.6|2816.1|2810.1|2816.1|2810.1|2810.6|2804.6|50
1613138700000|2021-02-12 14:05:00|2816.6|2810.6|2816.1|2810.1|2820.4|2814.4|2815.9|2809.9|46
1613139000000|2021-02-12 14:10:00|2816.4|2810.4|2813.4|2807.4|2817.6|2811.6|2812.9|2806.9|43
1613139300000|2021-02-12 14:15:00|2813.9|2807.9|2812.4|2806.4|2814.1|2808.1|2811.4|2805.4|31
1613139600000|2021-02-12 14:20:00|2812.6|2806.6|2814.9|2808.9|2816.6|2810.6|2811.6|2805.6|41
1613139900000|2021-02-12 14:25:00|2815.1|2809.1|2819.1|2813.1|2819.1|2813.1|2815.1|2809.1|49
1613140200000|2021-02-12 14:30:00|2819.4|2813.4|2820.6|2814.6|2822.9|2816.9|2817.6|2811.6|84
1613140500000|2021-02-12 14:35:00|2820.4|2814.4|2823.9|2817.9|2824.4|2818.4|2819.9|2813.9|80
1613140800000|2021-02-12 14:40:00|2824.1|2818.1|2822.6|2816.6|2824.9|2818.9|2820.9|2814.9|64
1613141100000|2021-02-12 14:45:00|2822.9|2816.9|2824.4|2818.4|2824.6|2818.6|2822.1|2816.1|57
1613141400000|2021-02-12 14:50:00|2824.6|2818.6|2821.1|2815.1|2824.6|2818.6|2820.4|2814.4|45
1613141700000|2021-02-12 14:55:00|2821.4|2815.4|2824.1|2818.1|2824.1|2818.1|2820.4|2814.4|48
1613142000000|2021-02-12 15:00:00|2823.9|2817.9|2823.6|2817.6|2824.9|2818.9|2823.6|2817.6|43
1613142300000|2021-02-12 15:05:00|2824.1|2818.1|2823.9|2817.9|2825.9|2819.9|2823.1|2817.1|63
1613142600000|2021-02-12 15:10:00|2824.1|2818.1|2824.9|2818.9|2825.1|2819.1|2823.9|2817.9|38
1613142900000|2021-02-12 15:15:00|2825.1|2819.1|2820.6|2814.6|2825.1|2819.1|2820.6|2814.6|50
1613143200000|2021-02-12 15:20:00|2821.1|2815.1|2821.9|2815.9|2824.4|2818.4|2821.1|2815.1|50
1613143500000|2021-02-12 15:25:00|2822.1|2816.1|2820.4|2814.4|2824.4|2818.4|2820.1|2814.1|56
1613143800000|2021-02-12 15:30:00|2820.6|2814.6|2824.6|2818.6|2824.9|2818.9|2820.6|2814.6|52
1613144100000|2021-02-12 15:35:00|2824.9|2818.9|2828.9|2822.9|2829.1|2823.1|2824.6|2818.6|49
1613144400000|2021-02-12 15:40:00|2828.4|2822.4|2836.6|2830.6|2837.6|2831.6|2827.9|2821.9|78
1613144700000|2021-02-12 15:45:00|2836.9|2830.9|2828.1|2822.1|2840.1|2834.1|2827.1|2821.1|105
1613145000000|2021-02-12 15:50:00|2828.4|2822.4|2837.6|2831.6|2839.4|2833.4|2827.6|2821.6|123
1613145300000|2021-02-12 15:55:00|2837.4|2831.4|2836.4|2830.4|2840.6|2834.6|2834.9|2828.9|151
1613145600000|2021-02-12 16:00:00|2836.9|2830.9|2835.6|2829.6|2836.9|2830.9|2833.4|2827.4|51
1613145900000|2021-02-12 16:05:00|2835.4|2829.4|2834.9|2828.9|2835.6|2829.6|2831.6|2825.6|38
1613146200000|2021-02-12 16:10:00|2835.1|2829.1|2831.6|2825.6|2836.6|2830.6|2830.4|2824.4|47
1613146500000|2021-02-12 16:15:00|2831.9|2825.9|2822.4|2816.4|2832.9|2826.9|2818.6|2812.6|66
1613146800000|2021-02-12 16:20:00|2822.1|2816.1|2825.9|2819.9|2825.9|2819.9|2821.9|2815.9|25
1613147100000|2021-02-12 16:25:00|2826.1|2820.1|2834.9|2828.9|2835.6|2829.6|2826.1|2820.1|49
1613147400000|2021-02-12 16:30:00|2834.6|2828.6|2839.6|2833.6|2840.1|2834.1|2833.6|2827.6|44
1613147700000|2021-02-12 16:35:00|2839.9|2833.9|2836.9|2830.9|2840.6|2834.6|2834.9|2828.9|57
1613148000000|2021-02-12 16:40:00|2837.4|2831.4|2837.6|2831.6|2838.1|2832.1|2835.4|2829.4|29
1613148300000|2021-02-12 16:45:00|2837.4|2831.4|2840.4|2834.4|2841.1|2835.1|2835.1|2829.1|32
1613148600000|2021-02-12 16:50:00|2840.6|2834.6|2835.6|2829.6|2840.6|2834.6|2835.6|2829.6|13
1613148900000|2021-02-12 16:55:00|2835.9|2829.9|2832.4|2826.4|2838.4|2832.4|2832.4|2826.4|41
1613149200000|2021-02-12 17:00:00|2832.9|2826.9|2831.6|2825.6|2832.9|2826.9|2831.6|2825.6|10
1613149500000|2021-02-12 17:05:00|2831.9|2825.9|2834.9|2828.9|2834.9|2828.9|2831.1|2825.1|19
1613149800000|2021-02-12 17:10:00|2835.1|2829.1|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|10
1613150100000|2021-02-12 17:15:00|2834.9|2828.9|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|3
1613150400000|2021-02-12 17:20:00|2835.1|2829.1|2835.9|2829.9|2835.9|2829.9|2835.1|2829.1|2
1613150700000|2021-02-12 17:25:00|2836.1|2830.1|2837.6|2831.6|2837.6|2831.6|2836.1|2830.1|7
1613151000000|2021-02-12 17:30:00|2837.4|2831.4|2836.4|2830.4|2837.6|2831.6|2836.1|2830.1|7
1613151300000|2021-02-12 17:35:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1613151600000|2021-02-12 17:40:00|2836.9|2830.9|2833.9|2827.9|2836.9|2830.9|2833.9|2827.9|11
1613151900000|2021-02-12 17:45:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1613152200000|2021-02-12 17:50:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.1|2828.1|7
1613152500000|2021-02-12 17:55:00|2834.6|2828.6|2834.5|2828.5|2835.1|2829.1|2834.3|2828.3|14
1613350800000|2021-02-15 01:00:00|2840.5|2829.3|2843.6|2837.6|2844.1|2838.1|2840.5|2829.3|12
1613351100000|2021-02-15 01:05:00|2843.4|2837.4|2837.6|2831.6|2843.9|2837.9|2837.4|2831.4|28
1613351400000|2021-02-15 01:10:00|2837.4|2831.4|2837.4|2831.4|2838.4|2832.4|2836.9|2830.9|27
1613351700000|2021-02-15 01:15:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|4
1613352000000|2021-02-15 01:20:00|2837.1|2831.1|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|5
1613352300000|2021-02-15 01:25:00|2836.1|2830.1|2837.4|2831.4|2838.1|2832.1|2835.9|2829.9|15
1613352600000|2021-02-15 01:30:00|2837.6|2831.6|2838.9|2832.9|2838.9|2832.9|2837.6|2831.6|5
1613352900000|2021-02-15 01:35:00|2838.6|2832.6|2841.4|2835.4|2842.1|2836.1|2838.6|2832.6|11
1613353200000|2021-02-15 01:40:00|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2838.6|2832.6|18
1613353500000|2021-02-15 01:45:00|2840.9|2834.9|2841.1|2835.1|2841.4|2835.4|2840.6|2834.6|8
1613353800000|2021-02-15 01:50:00|2841.4|2835.4|2841.9|2835.9|2842.1|2836.1|2841.4|2835.4|5
1613354100000|2021-02-15 01:55:00|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|4
1613354400000|2021-02-15 02:00:00|2842.4|2836.4|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|6
1613354700000|2021-02-15 02:05:00|2842.4|2836.4|2844.1|2838.1|2844.1|2838.1|2841.9|2835.9|6
1613355000000|2021-02-15 02:10:00|2845.1|2839.1|2845.9|2839.9|2846.1|2840.1|2845.1|2839.1|6
1613355300000|2021-02-15 02:15:00|2846.1|2840.1|2844.1|2838.1|2846.1|2840.1|2844.1|2838.1|5
1613355600000|2021-02-15 02:20:00|2844.4|2838.4|2845.1|2839.1|2845.4|2839.4|2844.4|2838.4|4
1613355900000|2021-02-15 02:25:00|2845.4|2839.4|2845.6|2839.6|2846.1|2840.1|2845.4|2839.4|5
1613356200000|2021-02-15 02:30:00|2845.9|2839.9|2845.6|2839.6|2846.6|2840.6|2845.4|2839.4|21
1613356500000|2021-02-15 02:35:00|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|3
1613356800000|2021-02-15 02:40:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1613357100000|2021-02-15 02:45:00|2844.6|2838.6|2843.9|2837.9|2844.6|2838.6|2843.9|2837.9|2
1613357400000|2021-02-15 02:50:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1613357700000|2021-02-15 02:55:00|2842.9|2836.9|2843.6|2837.6|2843.6|2837.6|2842.9|2836.9|3
1613358000000|2021-02-15 03:00:00|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|4
1613358300000|2021-02-15 03:05:00|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1613358600000|2021-02-15 03:10:00|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1613358900000|2021-02-15 03:15:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1613359200000|2021-02-15 03:20:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1613359500000|2021-02-15 03:25:00|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2841.9|2835.9|14
1613359800000|2021-02-15 03:30:00|2843.4|2837.4|2846.6|2840.6|2846.6|2840.6|2843.4|2837.4|13
1613360100000|2021-02-15 03:35:00|2847.1|2841.1|2847.6|2841.6|2847.9|2841.9|2847.1|2841.1|5
1613360700000|2021-02-15 03:45:00|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1613361000000|2021-02-15 03:50:00|2847.6|2841.6|2845.9|2839.9|2847.6|2841.6|2845.9|2839.9|4
1613361300000|2021-02-15 03:55:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1613361600000|2021-02-15 04:00:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|3
1613361900000|2021-02-15 04:05:00|2846.1|2840.1|2846.4|2840.4|2846.6|2840.6|2845.6|2839.6|7
1613362200000|2021-02-15 04:10:00|2846.6|2840.6|2846.4|2840.4|2847.1|2841.1|2846.1|2840.1|10
1613362800000|2021-02-15 04:20:00|2845.9|2839.9|2846.1|2840.1|2846.4|2840.4|2844.9|2838.9|15
1613363100000|2021-02-15 04:25:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1613363400000|2021-02-15 04:30:00|2846.1|2840.1|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|3
1613363700000|2021-02-15 04:35:00|2846.4|2840.4|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|6
1613364000000|2021-02-15 04:40:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1613364600000|2021-02-15 04:50:00|2845.9|2839.9|2846.4|2840.4|2846.6|2840.6|2845.9|2839.9|5
1613364900000|2021-02-15 04:55:00|2846.6|2840.6|2846.4|2840.4|2846.9|2840.9|2846.1|2840.1|7
1613365500000|2021-02-15 05:05:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|3
1613366100000|2021-02-15 05:15:00|2846.4|2840.4|2846.6|2840.6|2846.9|2840.9|2846.4|2840.4|4
1613366400000|2021-02-15 05:20:00|2846.4|2840.4|2845.9|2839.9|2847.1|2841.1|2845.1|2839.1|8
1613366700000|2021-02-15 05:25:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|2
1613367000000|2021-02-15 05:30:00|2845.4|2839.4|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|4
1613367300000|2021-02-15 05:35:00|2845.1|2839.1|2843.6|2837.6|2845.1|2839.1|2843.6|2837.6|2
1613367600000|2021-02-15 05:40:00|2844.1|2838.1|2846.4|2840.4|2846.4|2840.4|2843.1|2837.1|13
1613367900000|2021-02-15 05:45:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|10
1613368200000|2021-02-15 05:50:00|2845.6|2839.6|2844.4|2838.4|2845.6|2839.6|2844.4|2838.4|4
1613368500000|2021-02-15 05:55:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1613368800000|2021-02-15 06:00:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1613369100000|2021-02-15 06:05:00|2844.1|2838.1|2842.6|2836.6|2844.1|2838.1|2842.6|2836.6|7
1613369400000|2021-02-15 06:10:00|2842.9|2836.9|2840.6|2834.6|2842.9|2836.9|2840.1|2834.1|8
1613369700000|2021-02-15 06:15:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1613370000000|2021-02-15 06:20:00|2840.1|2834.1|2839.1|2833.1|2840.4|2834.4|2838.9|2832.9|10
1613370300000|2021-02-15 06:25:00|2838.9|2832.9|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|12
1613370900000|2021-02-15 06:35:00|2838.4|2832.4|2836.9|2830.9|2838.4|2832.4|2836.6|2830.6|5
1613371200000|2021-02-15 06:40:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1613371800000|2021-02-15 06:50:00|2836.4|2830.4|2833.4|2827.4|2836.4|2830.4|2832.6|2826.6|27
1613372100000|2021-02-15 06:55:00|2833.1|2827.1|2834.9|2828.9|2834.9|2828.9|2833.1|2827.1|11
1613372400000|2021-02-15 07:00:00|2834.6|2828.6|2835.9|2829.9|2836.1|2830.1|2834.6|2828.6|8
1613372700000|2021-02-15 07:05:00|2836.1|2830.1|2836.1|2830.1|2837.4|2831.4|2836.1|2830.1|11
1613373000000|2021-02-15 07:10:00|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|6
1613373300000|2021-02-15 07:15:00|2836.9|2830.9|2837.1|2831.1|2839.1|2833.1|2835.6|2829.6|16
1613373600000|2021-02-15 07:20:00|2837.4|2831.4|2836.4|2830.4|2837.4|2831.4|2835.1|2829.1|16
1613373900000|2021-02-15 07:25:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|2
1613374200000|2021-02-15 07:30:00|2836.1|2830.1|2834.1|2828.1|2836.9|2830.9|2834.1|2828.1|13
1613374500000|2021-02-15 07:35:00|2832.9|2826.9|2831.4|2825.4|2832.9|2826.9|2831.4|2825.4|14
1613374800000|2021-02-15 07:40:00|2831.6|2825.6|2831.9|2825.9|2832.4|2826.4|2830.9|2824.9|18
1613375100000|2021-02-15 07:45:00|2832.6|2826.6|2832.6|2826.6|2832.9|2826.9|2832.1|2826.1|9
1613375400000|2021-02-15 07:50:00|2832.4|2826.4|2835.1|2829.1|2835.1|2829.1|2831.6|2825.6|16
1613375700000|2021-02-15 07:55:00|2835.6|2829.6|2844.4|2838.4|2844.4|2838.4|2835.1|2829.1|29
1613376000000|2021-02-15 08:00:00|2844.1|2838.1|2834.6|2828.6|2845.1|2839.1|2833.4|2827.4|118
1613376300000|2021-02-15 08:05:00|2835.1|2829.1|2835.4|2829.4|2836.1|2830.1|2833.4|2827.4|52
1613376600000|2021-02-15 08:10:00|2835.6|2829.6|2835.1|2829.1|2836.6|2830.6|2834.4|2828.4|23
1613376900000|2021-02-15 08:15:00|2835.4|2829.4|2835.6|2829.6|2836.6|2830.6|2834.9|2828.9|15
1613377200000|2021-02-15 08:20:00|2835.9|2829.9|2833.1|2827.1|2838.4|2832.4|2832.9|2826.9|27
1613377500000|2021-02-15 08:25:00|2832.9|2826.9|2831.6|2825.6|2834.9|2828.9|2828.4|2822.4|53
1613377800000|2021-02-15 08:30:00|2831.4|2825.4|2831.9|2825.9|2833.4|2827.4|2830.9|2824.9|57
1613378100000|2021-02-15 08:35:00|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2829.4|2823.4|28
1613378400000|2021-02-15 08:40:00|2830.9|2824.9|2830.4|2824.4|2832.9|2826.9|2830.4|2824.4|21
1613378700000|2021-02-15 08:45:00|2830.9|2824.9|2830.9|2824.9|2832.6|2826.6|2830.1|2824.1|38
1613379000000|2021-02-15 08:50:00|2830.4|2824.4|2831.4|2825.4|2832.6|2826.6|2830.4|2824.4|20
1613379300000|2021-02-15 08:55:00|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2830.4|2824.4|16
1613379600000|2021-02-15 09:00:00|2831.4|2825.4|2830.6|2824.6|2831.6|2825.6|2830.4|2824.4|19
1613379900000|2021-02-15 09:05:00|2830.9|2824.9|2828.1|2822.1|2830.9|2824.9|2827.6|2821.6|20
1613380200000|2021-02-15 09:10:00|2827.6|2821.6|2826.1|2820.1|2829.1|2823.1|2824.6|2818.6|36
1613380500000|2021-02-15 09:15:00|2825.9|2819.9|2827.6|2821.6|2829.1|2823.1|2825.9|2819.9|24
1613380800000|2021-02-15 09:20:00|2827.9|2821.9|2827.6|2821.6|2828.1|2822.1|2827.1|2821.1|20
1613381100000|2021-02-15 09:25:00|2827.9|2821.9|2828.4|2822.4|2828.9|2822.9|2826.6|2820.6|33
1613381400000|2021-02-15 09:30:00|2828.6|2822.6|2827.1|2821.1|2829.1|2823.1|2826.4|2820.4|34
1613381700000|2021-02-15 09:35:00|2826.6|2820.6|2828.1|2822.1|2828.9|2822.9|2826.4|2820.4|28
1613382000000|2021-02-15 09:40:00|2827.9|2821.9|2827.9|2821.9|2828.9|2822.9|2827.9|2821.9|9
1613382300000|2021-02-15 09:45:00|2828.1|2822.1|2827.6|2821.6|2828.1|2822.1|2827.6|2821.6|10
1613382600000|2021-02-15 09:50:00|2827.9|2821.9|2828.1|2822.1|2828.9|2822.9|2827.9|2821.9|43
1613382900000|2021-02-15 09:55:00|2828.4|2822.4|2828.4|2822.4|2828.6|2822.6|2827.9|2821.9|21
1613383200000|2021-02-15 10:00:00|2828.6|2822.6|2813.1|2807.1|2828.9|2822.9|2812.6|2806.6|57
1613383500000|2021-02-15 10:05:00|2812.4|2806.4|2815.9|2809.9|2817.6|2811.6|2811.4|2805.4|56
1613383800000|2021-02-15 10:10:00|2815.6|2809.6|2814.1|2808.1|2815.6|2809.6|2813.4|2807.4|29
1613384100000|2021-02-15 10:15:00|2814.4|2808.4|2818.4|2812.4|2820.4|2814.4|2814.4|2808.4|34
1613384400000|2021-02-15 10:20:00|2818.6|2812.6|2821.1|2815.1|2821.4|2815.4|2818.6|2812.6|23
1613384700000|2021-02-15 10:25:00|2821.4|2815.4|2818.4|2812.4|2821.6|2815.6|2818.4|2812.4|25
1613385000000|2021-02-15 10:30:00|2818.6|2812.6|2817.4|2811.4|2819.1|2813.1|2817.4|2811.4|9
1613385300000|2021-02-15 10:35:00|2817.6|2811.6|2816.9|2810.9|2818.4|2812.4|2816.6|2810.6|22
1613385600000|2021-02-15 10:40:00|2817.1|2811.1|2816.6|2810.6|2817.1|2811.1|2816.1|2810.1|14
1613385900000|2021-02-15 10:45:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|3
1613386200000|2021-02-15 10:50:00|2816.6|2810.6|2815.9|2809.9|2816.6|2810.6|2814.9|2808.9|15
1613386500000|2021-02-15 10:55:00|2815.6|2809.6|2818.1|2812.1|2819.1|2813.1|2815.1|2809.1|29
1613386800000|2021-02-15 11:00:00|2818.4|2812.4|2818.1|2812.1|2819.6|2813.6|2817.9|2811.9|35
1613387100000|2021-02-15 11:05:00|2818.4|2812.4|2824.1|2818.1|2824.1|2818.1|2817.6|2811.6|64
1613387400000|2021-02-15 11:10:00|2823.9|2817.9|2823.4|2817.4|2825.9|2819.9|2823.1|2817.1|50
1613387700000|2021-02-15 11:15:00|2823.6|2817.6|2825.1|2819.1|2825.4|2819.4|2823.1|2817.1|38
1613388000000|2021-02-15 11:20:00|2824.9|2818.9|2824.1|2818.1|2824.9|2818.9|2823.4|2817.4|21
1613388300000|2021-02-15 11:25:00|2823.9|2817.9|2823.1|2817.1|2824.1|2818.1|2822.6|2816.6|17
1613388600000|2021-02-15 11:30:00|2823.4|2817.4|2827.4|2821.4|2828.1|2822.1|2823.4|2817.4|25
1613388900000|2021-02-15 11:35:00|2827.6|2821.6|2827.6|2821.6|2828.1|2822.1|2826.6|2820.6|16
1613389200000|2021-02-15 11:40:00|2827.4|2821.4|2839.1|2833.1|2839.1|2833.1|2827.4|2821.4|57
1613389500000|2021-02-15 11:45:00|2838.9|2832.9|2841.4|2835.4|2842.1|2836.1|2837.9|2831.9|56
1613389800000|2021-02-15 11:50:00|2841.1|2835.1|2842.4|2836.4|2842.6|2836.6|2840.1|2834.1|20
1613390100000|2021-02-15 11:55:00|2841.9|2835.9|2845.9|2839.9|2846.1|2840.1|2841.9|2835.9|38
1613390400000|2021-02-15 12:00:00|2845.6|2839.6|2845.1|2839.1|2846.4|2840.4|2844.1|2838.1|28
1613390700000|2021-02-15 12:05:00|2844.6|2838.6|2842.4|2836.4|2844.6|2838.6|2841.4|2835.4|28
1613391000000|2021-02-15 12:10:00|2842.1|2836.1|2837.6|2831.6|2842.1|2836.1|2837.6|2831.6|21
1613391300000|2021-02-15 12:15:00|2837.4|2831.4|2839.4|2833.4|2839.4|2833.4|2837.4|2831.4|13
1613391600000|2021-02-15 12:20:00|2839.1|2833.1|2836.6|2830.6|2839.1|2833.1|2836.6|2830.6|26
1613391900000|2021-02-15 12:25:00|2836.9|2830.9|2837.6|2831.6|2839.9|2833.9|2836.1|2830.1|28
1613392200000|2021-02-15 12:30:00|2837.4|2831.4|2839.1|2833.1|2839.4|2833.4|2837.4|2831.4|19
1613392500000|2021-02-15 12:35:00|2838.9|2832.9|2839.9|2833.9|2840.6|2834.6|2838.9|2832.9|15
1613392800000|2021-02-15 12:40:00|2839.6|2833.6|2833.1|2827.1|2839.9|2833.9|2832.6|2826.6|36
1613393100000|2021-02-15 12:45:00|2833.4|2827.4|2834.1|2828.1|2834.6|2828.6|2833.4|2827.4|17
1613393400000|2021-02-15 12:50:00|2834.4|2828.4|2828.6|2822.6|2834.6|2828.6|2827.4|2821.4|100
1613393700000|2021-02-15 12:55:00|2829.1|2823.1|2832.4|2826.4|2833.1|2827.1|2828.6|2822.6|53
1613394000000|2021-02-15 13:00:00|2832.1|2826.1|2832.1|2826.1|2833.1|2827.1|2830.4|2824.4|40
1613394300000|2021-02-15 13:05:00|2832.6|2826.6|2833.9|2827.9|2835.1|2829.1|2832.6|2826.6|29
1613394600000|2021-02-15 13:10:00|2833.4|2827.4|2835.6|2829.6|2835.9|2829.9|2832.9|2826.9|21
1613394900000|2021-02-15 13:15:00|2835.9|2829.9|2834.6|2828.6|2836.6|2830.6|2834.4|2828.4|42
1613395200000|2021-02-15 13:20:00|2834.4|2828.4|2833.6|2827.6|2837.4|2831.4|2833.4|2827.4|25
1613395500000|2021-02-15 13:25:00|2834.6|2828.6|2834.4|2828.4|2836.6|2830.6|2834.4|2828.4|38
1613395800000|2021-02-15 13:30:00|2834.6|2828.6|2837.1|2831.1|2837.4|2831.4|2834.6|2828.6|28
1613396100000|2021-02-15 13:35:00|2836.9|2830.9|2834.6|2828.6|2837.1|2831.1|2834.1|2828.1|26
1613396400000|2021-02-15 13:40:00|2834.9|2828.9|2836.1|2830.1|2836.9|2830.9|2834.9|2828.9|42
1613396700000|2021-02-15 13:45:00|2836.4|2830.4|2836.1|2830.1|2836.9|2830.9|2834.6|2828.6|45
1613397000000|2021-02-15 13:50:00|2836.4|2830.4|2836.1|2830.1|2836.9|2830.9|2835.9|2829.9|35
1613397300000|2021-02-15 13:55:00|2836.4|2830.4|2837.6|2831.6|2837.6|2831.6|2836.4|2830.4|24
1613397600000|2021-02-15 14:00:00|2837.9|2831.9|2841.1|2835.1|2841.9|2835.9|2837.9|2831.9|44
1613397900000|2021-02-15 14:05:00|2840.9|2834.9|2838.9|2832.9|2840.9|2834.9|2837.4|2831.4|52
1613398200000|2021-02-15 14:10:00|2839.1|2833.1|2841.4|2835.4|2841.6|2835.6|2839.1|2833.1|20
1613398500000|2021-02-15 14:15:00|2841.6|2835.6|2841.9|2835.9|2842.1|2836.1|2840.4|2834.4|37
1613398800000|2021-02-15 14:20:00|2841.6|2835.6|2840.9|2834.9|2842.1|2836.1|2840.9|2834.9|7
1613399100000|2021-02-15 14:25:00|2841.1|2835.1|2841.9|2835.9|2841.9|2835.9|2840.4|2834.4|10
1613399400000|2021-02-15 14:30:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2840.6|2834.6|14
1613399700000|2021-02-15 14:35:00|2841.9|2835.9|2842.9|2836.9|2842.9|2836.9|2840.1|2834.1|37
1613400000000|2021-02-15 14:40:00|2842.6|2836.6|2842.6|2836.6|2842.9|2836.9|2841.1|2835.1|45
1613400300000|2021-02-15 14:45:00|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2840.4|2834.4|42
1613400600000|2021-02-15 14:50:00|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|32
1613400900000|2021-02-15 14:55:00|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.1|2835.1|23
1613401200000|2021-02-15 15:00:00|2842.1|2836.1|2841.9|2835.9|2842.4|2836.4|2840.9|2834.9|17
1613401500000|2021-02-15 15:05:00|2841.4|2835.4|2842.4|2836.4|2842.9|2836.9|2841.4|2835.4|34
1613401800000|2021-02-15 15:10:00|2842.1|2836.1|2842.6|2836.6|2842.9|2836.9|2841.9|2835.9|32
1613402100000|2021-02-15 15:15:00|2842.9|2836.9|2845.6|2839.6|2846.1|2840.1|2842.4|2836.4|36
1613402400000|2021-02-15 15:20:00|2845.9|2839.9|2845.6|2839.6|2846.1|2840.1|2844.1|2838.1|32
1613402700000|2021-02-15 15:25:00|2845.9|2839.9|2847.4|2841.4|2847.9|2841.9|2845.1|2839.1|34
1613403000000|2021-02-15 15:30:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2846.6|2840.6|10
1613403300000|2021-02-15 15:35:00|2847.4|2841.4|2846.9|2840.9|2847.9|2841.9|2846.6|2840.6|15
1613403600000|2021-02-15 15:40:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|11
1613403900000|2021-02-15 15:45:00|2847.1|2841.1|2843.4|2837.4|2847.4|2841.4|2843.1|2837.1|36
1613404200000|2021-02-15 15:50:00|2843.9|2837.9|2843.9|2837.9|2844.4|2838.4|2843.1|2837.1|29
1613404500000|2021-02-15 15:55:00|2844.1|2838.1|2844.9|2838.9|2846.6|2840.6|2844.1|2838.1|106
1613404800000|2021-02-15 16:00:00|2845.1|2839.1|2844.9|2838.9|2846.1|2840.1|2843.6|2837.6|36
1613405100000|2021-02-15 16:05:00|2845.1|2839.1|2844.9|2838.9|2846.1|2840.1|2843.4|2837.4|21
1613405400000|2021-02-15 16:10:00|2845.1|2839.1|2844.4|2838.4|2845.6|2839.6|2844.4|2838.4|18
1613405700000|2021-02-15 16:15:00|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|12
1613406000000|2021-02-15 16:20:00|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2843.9|2837.9|13
1613406300000|2021-02-15 16:25:00|2843.9|2837.9|2844.9|2838.9|2844.9|2838.9|2843.6|2837.6|9
1613406600000|2021-02-15 16:30:00|2844.6|2838.6|2843.9|2837.9|2844.6|2838.6|2843.4|2837.4|13
1613406900000|2021-02-15 16:35:00|2843.6|2837.6|2845.1|2839.1|2845.1|2839.1|2843.4|2837.4|15
1613407200000|2021-02-15 16:40:00|2844.9|2838.9|2845.9|2839.9|2846.4|2840.4|2844.6|2838.6|11
1613407500000|2021-02-15 16:45:00|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|6
1613407800000|2021-02-15 16:50:00|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|5
1613408100000|2021-02-15 16:55:00|2844.9|2838.9|2845.4|2839.4|2845.4|2839.4|2844.4|2838.4|3
1613408400000|2021-02-15 17:00:00|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|3
1613408700000|2021-02-15 17:05:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1613409000000|2021-02-15 17:10:00|2845.1|2839.1|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|7
1613409300000|2021-02-15 17:15:00|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|4
1613409600000|2021-02-15 17:20:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|2
1613409900000|2021-02-15 17:25:00|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1613410500000|2021-02-15 17:35:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|3
1613411100000|2021-02-15 17:45:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1613411400000|2021-02-15 17:50:00|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1613411700000|2021-02-15 17:55:00|2844.9|2838.9|2843|2837|2845|2839|2842.5|2836.5|12
1613437200000|2021-02-16 01:00:00|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2844.9|2838.9|2
1613437500000|2021-02-16 01:05:00|2844.6|2838.6|2843.9|2837.9|2844.6|2838.6|2843.9|2837.9|3
1613437800000|2021-02-16 01:10:00|2843.6|2837.6|2842.6|2836.6|2843.6|2837.6|2842.6|2836.6|5
1613438100000|2021-02-16 01:15:00|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1613438400000|2021-02-16 01:20:00|2842.4|2836.4|2844.1|2838.1|2844.4|2838.4|2842.1|2836.1|11
1613438700000|2021-02-16 01:25:00|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1613439000000|2021-02-16 01:30:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2843.9|2837.9|6
1613439300000|2021-02-16 01:35:00|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|3
1613439600000|2021-02-16 01:40:00|2842.9|2836.9|2845.1|2839.1|2845.6|2839.6|2842.9|2836.9|9
1613439900000|2021-02-16 01:45:00|2845.4|2839.4|2844.6|2838.6|2845.4|2839.4|2844.6|2838.6|4
1613440500000|2021-02-16 01:55:00|2844.9|2838.9|2844.1|2838.1|2845.4|2839.4|2844.1|2838.1|6
1613440800000|2021-02-16 02:00:00|2844.4|2838.4|2843.6|2837.6|2844.6|2838.6|2843.6|2837.6|6
1613441100000|2021-02-16 02:05:00|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|6
1613441400000|2021-02-16 02:10:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1613442300000|2021-02-16 02:25:00|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|2
1613442600000|2021-02-16 02:30:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1613442900000|2021-02-16 02:35:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1613443500000|2021-02-16 02:45:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1613443800000|2021-02-16 02:50:00|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|3
1613444100000|2021-02-16 02:55:00|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1613444400000|2021-02-16 03:00:00|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|3
1613445000000|2021-02-16 03:10:00|2842.4|2836.4|2842.9|2836.9|2842.9|2836.9|2842.4|2836.4|3
1613445600000|2021-02-16 03:20:00|2843.1|2837.1|2842.4|2836.4|2843.1|2837.1|2842.4|2836.4|3
1613445900000|2021-02-16 03:25:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1613446200000|2021-02-16 03:30:00|2842.6|2836.6|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|4
1613446500000|2021-02-16 03:35:00|2842.1|2836.1|2843.6|2837.6|2844.4|2838.4|2842.1|2836.1|14
1613446800000|2021-02-16 03:40:00|2843.4|2837.4|2844.1|2838.1|2844.1|2838.1|2843.4|2837.4|7
1613447100000|2021-02-16 03:45:00|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.9|2837.9|3
1613447400000|2021-02-16 03:50:00|2844.1|2838.1|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|5
1613448000000|2021-02-16 04:00:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1613448300000|2021-02-16 04:05:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1613448600000|2021-02-16 04:10:00|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1613448900000|2021-02-16 04:15:00|2843.4|2837.4|2844.4|2838.4|2844.4|2838.4|2843.4|2837.4|5
1613449200000|2021-02-16 04:20:00|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1613449500000|2021-02-16 04:25:00|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2843.1|2837.1|3
1613449800000|2021-02-16 04:30:00|2842.9|2836.9|2842.4|2836.4|2842.9|2836.9|2842.4|2836.4|2
1613450400000|2021-02-16 04:40:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1613450700000|2021-02-16 04:45:00|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1613451000000|2021-02-16 04:50:00|2841.4|2835.4|2840.6|2834.6|2841.6|2835.6|2840.4|2834.4|6
1613451300000|2021-02-16 04:55:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|5
1613452200000|2021-02-16 05:10:00|2840.1|2834.1|2838.1|2832.1|2840.1|2834.1|2838.1|2832.1|5
1613452500000|2021-02-16 05:15:00|2837.4|2831.4|2836.1|2830.1|2838.1|2832.1|2835.6|2829.6|11
1613452800000|2021-02-16 05:20:00|2835.9|2829.9|2836.1|2830.1|2837.1|2831.1|2835.9|2829.9|14
1613453100000|2021-02-16 05:25:00|2836.4|2830.4|2836.4|2830.4|2836.9|2830.9|2835.9|2829.9|12
1613453400000|2021-02-16 05:30:00|2836.6|2830.6|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|7
1613453700000|2021-02-16 05:35:00|2835.4|2829.4|2832.9|2826.9|2835.6|2829.6|2832.9|2826.9|16
1613454000000|2021-02-16 05:40:00|2832.6|2826.6|2833.4|2827.4|2833.9|2827.9|2831.4|2825.4|34
1613454300000|2021-02-16 05:45:00|2833.1|2827.1|2834.6|2828.6|2834.6|2828.6|2833.1|2827.1|17
1613454600000|2021-02-16 05:50:00|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1613454900000|2021-02-16 05:55:00|2834.1|2828.1|2833.1|2827.1|2834.9|2828.9|2833.1|2827.1|6
1613455200000|2021-02-16 06:00:00|2832.6|2826.6|2830.6|2824.6|2832.6|2826.6|2830.1|2824.1|15
1613455500000|2021-02-16 06:05:00|2830.4|2824.4|2829.1|2823.1|2830.4|2824.4|2829.1|2823.1|9
1613455800000|2021-02-16 06:10:00|2829.4|2823.4|2826.9|2820.9|2829.4|2823.4|2825.4|2819.4|20
1613456100000|2021-02-16 06:15:00|2826.6|2820.6|2827.9|2821.9|2827.9|2821.9|2826.4|2820.4|10
1613456400000|2021-02-16 06:20:00|2827.6|2821.6|2827.6|2821.6|2828.4|2822.4|2827.1|2821.1|16
1613457000000|2021-02-16 06:30:00|2827.9|2821.9|2829.9|2823.9|2829.9|2823.9|2827.9|2821.9|7
1613457300000|2021-02-16 06:35:00|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.1|2823.1|6
1613457900000|2021-02-16 06:45:00|2830.1|2824.1|2830.4|2824.4|2830.6|2824.6|2829.1|2823.1|25
1613458200000|2021-02-16 06:50:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1613458500000|2021-02-16 06:55:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2829.1|2823.1|12
1613458800000|2021-02-16 07:00:00|2830.9|2824.9|2836.9|2830.9|2836.9|2830.9|2830.9|2824.9|21
1613459100000|2021-02-16 07:05:00|2836.6|2830.6|2836.1|2830.1|2837.6|2831.6|2836.1|2830.1|8
1613459400000|2021-02-16 07:10:00|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2833.6|2827.6|10
1613459700000|2021-02-16 07:15:00|2833.9|2827.9|2835.4|2829.4|2835.4|2829.4|2833.1|2827.1|12
1613460000000|2021-02-16 07:20:00|2836.1|2830.1|2836.9|2830.9|2836.9|2830.9|2836.1|2830.1|6
1613460300000|2021-02-16 07:25:00|2836.6|2830.6|2840.6|2834.6|2840.9|2834.9|2836.6|2830.6|14
1613460600000|2021-02-16 07:30:00|2841.1|2835.1|2843.1|2837.1|2843.1|2837.1|2841.1|2835.1|16
1613460900000|2021-02-16 07:35:00|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|4
1613461200000|2021-02-16 07:40:00|2842.4|2836.4|2837.4|2831.4|2842.4|2836.4|2837.1|2831.1|12
1613461500000|2021-02-16 07:45:00|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|4
1613461800000|2021-02-16 07:50:00|2837.6|2831.6|2839.6|2833.6|2840.1|2834.1|2837.4|2831.4|8
1613462100000|2021-02-16 07:55:00|2839.9|2833.9|2837.9|2831.9|2841.4|2835.4|2836.1|2830.1|69
1613462400000|2021-02-16 08:00:00|2838.1|2832.1|2840.4|2834.4|2841.6|2835.6|2835.6|2829.6|74
1613462700000|2021-02-16 08:05:00|2840.6|2834.6|2842.1|2836.1|2842.6|2836.6|2840.6|2834.6|44
1613463000000|2021-02-16 08:10:00|2841.9|2835.9|2839.9|2833.9|2842.1|2836.1|2839.9|2833.9|41
1613463300000|2021-02-16 08:15:00|2839.6|2833.6|2840.4|2834.4|2841.1|2835.1|2836.1|2830.1|62
1613463600000|2021-02-16 08:20:00|2840.1|2834.1|2835.1|2829.1|2840.6|2834.6|2835.1|2829.1|56
1613463900000|2021-02-16 08:25:00|2835.4|2829.4|2838.9|2832.9|2839.4|2833.4|2832.6|2826.6|59
1613464200000|2021-02-16 08:30:00|2839.1|2833.1|2840.6|2834.6|2840.6|2834.6|2837.9|2831.9|41
1613464500000|2021-02-16 08:35:00|2840.9|2834.9|2841.9|2835.9|2843.1|2837.1|2840.6|2834.6|20
1613464800000|2021-02-16 08:40:00|2842.1|2836.1|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|24
1613465100000|2021-02-16 08:45:00|2841.9|2835.9|2841.1|2835.1|2841.9|2835.9|2840.1|2834.1|25
1613465400000|2021-02-16 08:50:00|2840.9|2834.9|2841.4|2835.4|2841.6|2835.6|2839.9|2833.9|27
1613465700000|2021-02-16 08:55:00|2841.6|2835.6|2841.9|2835.9|2842.4|2836.4|2841.1|2835.1|21
1613466000000|2021-02-16 09:00:00|2841.6|2835.6|2840.6|2834.6|2842.1|2836.1|2840.6|2834.6|29
1613466300000|2021-02-16 09:05:00|2840.9|2834.9|2840.9|2834.9|2841.9|2835.9|2839.9|2833.9|24
1613466600000|2021-02-16 09:10:00|2840.6|2834.6|2835.9|2829.9|2840.6|2834.6|2835.9|2829.9|25
1613466900000|2021-02-16 09:15:00|2835.6|2829.6|2834.1|2828.1|2836.4|2830.4|2834.1|2828.1|29
1613467200000|2021-02-16 09:20:00|2833.9|2827.9|2834.6|2828.6|2835.4|2829.4|2833.1|2827.1|28
1613467500000|2021-02-16 09:25:00|2834.9|2828.9|2835.9|2829.9|2836.6|2830.6|2834.9|2828.9|13
1613467800000|2021-02-16 09:30:00|2836.1|2830.1|2837.4|2831.4|2837.6|2831.6|2835.6|2829.6|23
1613468100000|2021-02-16 09:35:00|2837.6|2831.6|2837.1|2831.1|2837.9|2831.9|2835.1|2829.1|31
1613468400000|2021-02-16 09:40:00|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2835.9|2829.9|23
1613468700000|2021-02-16 09:45:00|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2836.9|2830.9|15
1613469000000|2021-02-16 09:50:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2836.4|2830.4|22
1613469300000|2021-02-16 09:55:00|2837.4|2831.4|2841.1|2835.1|2841.1|2835.1|2837.1|2831.1|20
1613469600000|2021-02-16 10:00:00|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.4|2834.4|9
1613469900000|2021-02-16 10:05:00|2841.4|2835.4|2841.6|2835.6|2842.1|2836.1|2841.1|2835.1|19
1613470200000|2021-02-16 10:10:00|2841.9|2835.9|2841.6|2835.6|2842.1|2836.1|2841.1|2835.1|16
1613470500000|2021-02-16 10:15:00|2841.9|2835.9|2843.4|2837.4|2843.6|2837.6|2841.1|2835.1|18
1613470800000|2021-02-16 10:20:00|2843.1|2837.1|2843.9|2837.9|2844.6|2838.6|2843.1|2837.1|18
1613471100000|2021-02-16 10:25:00|2844.1|2838.1|2844.4|2838.4|2844.6|2838.6|2843.9|2837.9|13
1613471400000|2021-02-16 10:30:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|16
1613471700000|2021-02-16 10:35:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|6
1613472000000|2021-02-16 10:40:00|2844.6|2838.6|2846.1|2840.1|2846.1|2840.1|2844.6|2838.6|22
1613472300000|2021-02-16 10:45:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.6|2839.6|7
1613472600000|2021-02-16 10:50:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|4
1613472900000|2021-02-16 10:55:00|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2844.4|2838.4|11
1613473200000|2021-02-16 11:00:00|2844.6|2838.6|2845.4|2839.4|2845.6|2839.6|2844.6|2838.6|18
1613473500000|2021-02-16 11:05:00|2845.1|2839.1|2843.9|2837.9|2845.6|2839.6|2843.4|2837.4|37
1613473800000|2021-02-16 11:10:00|2844.1|2838.1|2845.6|2839.6|2845.9|2839.9|2844.1|2838.1|15
1613474100000|2021-02-16 11:15:00|2845.9|2839.9|2845.9|2839.9|2846.1|2840.1|2844.9|2838.9|16
1613474400000|2021-02-16 11:20:00|2845.6|2839.6|2845.4|2839.4|2846.1|2840.1|2845.4|2839.4|11
1613474700000|2021-02-16 11:25:00|2845.6|2839.6|2845.4|2839.4|2845.9|2839.9|2845.1|2839.1|15
1613475000000|2021-02-16 11:30:00|2845.1|2839.1|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|12
1613475300000|2021-02-16 11:35:00|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.1|2839.1|13
1613475600000|2021-02-16 11:40:00|2846.1|2840.1|2845.4|2839.4|2846.6|2840.6|2845.1|2839.1|20
1613475900000|2021-02-16 11:45:00|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.4|2838.4|8
1613476200000|2021-02-16 11:50:00|2844.6|2838.6|2844.6|2838.6|2845.1|2839.1|2843.1|2837.1|28
1613476500000|2021-02-16 11:55:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|3
1613476800000|2021-02-16 12:00:00|2844.4|2838.4|2843.9|2837.9|2845.6|2839.6|2843.9|2837.9|20
1613477100000|2021-02-16 12:05:00|2844.1|2838.1|2845.1|2839.1|2845.6|2839.6|2844.1|2838.1|24
1613477400000|2021-02-16 12:10:00|2845.4|2839.4|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|6
1613477700000|2021-02-16 12:15:00|2844.9|2838.9|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|10
1613478000000|2021-02-16 12:20:00|2845.4|2839.4|2841.4|2835.4|2845.6|2839.6|2841.4|2835.4|22
1613478300000|2021-02-16 12:25:00|2841.1|2835.1|2842.9|2836.9|2842.9|2836.9|2840.1|2834.1|25
1613478600000|2021-02-16 12:30:00|2842.6|2836.6|2840.6|2834.6|2842.6|2836.6|2838.9|2832.9|47
1613478900000|2021-02-16 12:35:00|2840.4|2834.4|2841.1|2835.1|2841.4|2835.4|2839.6|2833.6|24
1613479200000|2021-02-16 12:40:00|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2839.6|2833.6|26
1613479500000|2021-02-16 12:45:00|2842.1|2836.1|2837.6|2831.6|2842.9|2836.9|2836.9|2830.9|32
1613479800000|2021-02-16 12:50:00|2837.9|2831.9|2841.9|2835.9|2842.4|2836.4|2836.9|2830.9|98
1613480100000|2021-02-16 12:55:00|2842.1|2836.1|2840.4|2834.4|2842.9|2836.9|2840.4|2834.4|40
1613480400000|2021-02-16 13:00:00|2840.6|2834.6|2841.1|2835.1|2842.1|2836.1|2840.4|2834.4|24
1613480700000|2021-02-16 13:05:00|2841.4|2835.4|2845.6|2839.6|2845.6|2839.6|2841.4|2835.4|21
1613481000000|2021-02-16 13:10:00|2845.4|2839.4|2844.4|2838.4|2845.4|2839.4|2841.9|2835.9|45
1613481300000|2021-02-16 13:15:00|2844.1|2838.1|2844.6|2838.6|2845.1|2839.1|2841.9|2835.9|29
1613481600000|2021-02-16 13:20:00|2844.4|2838.4|2841.9|2835.9|2844.4|2838.4|2840.9|2834.9|31
1613481900000|2021-02-16 13:25:00|2842.1|2836.1|2841.4|2835.4|2844.1|2838.1|2840.6|2834.6|34
1613482200000|2021-02-16 13:30:00|2841.6|2835.6|2841.4|2835.4|2845.4|2839.4|2840.9|2834.9|52
1613482500000|2021-02-16 13:35:00|2841.1|2835.1|2840.9|2834.9|2843.6|2837.6|2840.4|2834.4|39
1613482800000|2021-02-16 13:40:00|2840.6|2834.6|2837.6|2831.6|2841.4|2835.4|2835.9|2829.9|62
1613483100000|2021-02-16 13:45:00|2838.1|2832.1|2841.4|2835.4|2841.4|2835.4|2837.6|2831.6|35
1613483400000|2021-02-16 13:50:00|2841.1|2835.1|2843.4|2837.4|2843.6|2837.6|2841.1|2835.1|33
1613483700000|2021-02-16 13:55:00|2843.1|2837.1|2839.4|2833.4|2843.1|2837.1|2838.1|2832.1|42
1613484000000|2021-02-16 14:00:00|2838|2832|2835.1|2829.1|2838|2832|2832.6|2826.6|95
1613484300000|2021-02-16 14:05:00|2835.4|2829.4|2836.1|2830.1|2837.6|2831.6|2833.6|2827.6|50
1613484600000|2021-02-16 14:10:00|2836.6|2830.6|2836.9|2830.9|2837.9|2831.9|2833.1|2827.1|50
1613484900000|2021-02-16 14:15:00|2836.6|2830.6|2827.1|2821.1|2836.6|2830.6|2826.4|2820.4|57
1613485200000|2021-02-16 14:20:00|2827.4|2821.4|2823.9|2817.9|2827.9|2821.9|2821.1|2815.1|63
1613485500000|2021-02-16 14:25:00|2823.6|2817.6|2827.6|2821.6|2827.9|2821.9|2823.4|2817.4|76
1613485800000|2021-02-16 14:30:00|2827.9|2821.9|2827.4|2821.4|2828.1|2822.1|2824.9|2818.9|86
1613486100000|2021-02-16 14:35:00|2827.6|2821.6|2824.1|2818.1|2827.6|2821.6|2820.1|2814.1|81
1613486400000|2021-02-16 14:40:00|2823.1|2817.1|2828.6|2822.6|2830.4|2824.4|2821.6|2815.6|102
1613486700000|2021-02-16 14:45:00|2829.1|2823.1|2827.9|2821.9|2830.6|2824.6|2827.4|2821.4|63
1613487000000|2021-02-16 14:50:00|2828.1|2822.1|2833.1|2827.1|2833.6|2827.6|2826.6|2820.6|109
1613487300000|2021-02-16 14:55:00|2833.4|2827.4|2837.4|2831.4|2837.9|2831.9|2833.4|2827.4|79
1613487600000|2021-02-16 15:00:00|2837.1|2831.1|2837.9|2831.9|2840.6|2834.6|2836.4|2830.4|76
1613487900000|2021-02-16 15:05:00|2837.4|2831.4|2837.4|2831.4|2841.4|2835.4|2836.9|2830.9|93
1613488200000|2021-02-16 15:10:00|2837.1|2831.1|2835.4|2829.4|2839.6|2833.6|2833.1|2827.1|109
1613488500000|2021-02-16 15:15:00|2835.6|2829.6|2836.1|2830.1|2836.6|2830.6|2832.6|2826.6|77
1613488800000|2021-02-16 15:20:00|2835.4|2829.4|2841.4|2835.4|2841.6|2835.6|2834.6|2828.6|72
1613489100000|2021-02-16 15:25:00|2841.1|2835.1|2834.1|2828.1|2841.4|2835.4|2834.1|2828.1|60
1613489400000|2021-02-16 15:30:00|2834.4|2828.4|2839.4|2833.4|2839.4|2833.4|2833.4|2827.4|63
1613489700000|2021-02-16 15:35:00|2839.9|2833.9|2836.4|2830.4|2839.9|2833.9|2835.9|2829.9|73
1613490000000|2021-02-16 15:40:00|2836.6|2830.6|2832.6|2826.6|2837.9|2831.9|2830.1|2824.1|87
1613490300000|2021-02-16 15:45:00|2832.9|2826.9|2826.1|2820.1|2832.9|2826.9|2820.9|2814.9|127
1613490600000|2021-02-16 15:50:00|2826.4|2820.4|2830.6|2824.6|2830.6|2824.6|2823.9|2817.9|77
1613490900000|2021-02-16 15:55:00|2830.1|2824.1|2828.1|2822.1|2834.6|2828.6|2826.9|2820.9|223
1613491200000|2021-02-16 16:00:00|2828.4|2822.4|2833.9|2827.9|2834.4|2828.4|2828.4|2822.4|63
1613491500000|2021-02-16 16:05:00|2833.6|2827.6|2836.4|2830.4|2836.4|2830.4|2832.1|2826.1|39
1613491800000|2021-02-16 16:10:00|2836.6|2830.6|2835.4|2829.4|2836.9|2830.9|2834.6|2828.6|36
1613492100000|2021-02-16 16:15:00|2835.6|2829.6|2835.4|2829.4|2836.1|2830.1|2833.9|2827.9|28
1613492400000|2021-02-16 16:20:00|2835.6|2829.6|2835.1|2829.1|2836.6|2830.6|2834.9|2828.9|24
1613492700000|2021-02-16 16:25:00|2834.9|2828.9|2840.4|2834.4|2840.6|2834.6|2834.9|2828.9|32
1613493000000|2021-02-16 16:30:00|2840.1|2834.1|2841.6|2835.6|2841.9|2835.9|2838.9|2832.9|43
1613493300000|2021-02-16 16:35:00|2840.9|2834.9|2840.9|2834.9|2841.4|2835.4|2839.4|2833.4|19
1613493600000|2021-02-16 16:40:00|2840.6|2834.6|2839.1|2833.1|2840.6|2834.6|2838.9|2832.9|10
1613493900000|2021-02-16 16:45:00|2839.4|2833.4|2840.9|2834.9|2841.9|2835.9|2838.4|2832.4|26
1613494200000|2021-02-16 16:50:00|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2839.9|2833.9|16
1613494500000|2021-02-16 16:55:00|2841.1|2835.1|2841.4|2835.4|2841.6|2835.6|2840.1|2834.1|18
1613494800000|2021-02-16 17:00:00|2841.1|2835.1|2839.4|2833.4|2841.4|2835.4|2839.4|2833.4|9
1613495100000|2021-02-16 17:05:00|2839.6|2833.6|2838.4|2832.4|2839.9|2833.9|2838.1|2832.1|16
1613495400000|2021-02-16 17:10:00|2837.6|2831.6|2838.4|2832.4|2838.6|2832.6|2837.6|2831.6|4
1613495700000|2021-02-16 17:15:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1613496000000|2021-02-16 17:20:00|2838.9|2832.9|2837.6|2831.6|2839.1|2833.1|2837.6|2831.6|5
1613496300000|2021-02-16 17:25:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1613496600000|2021-02-16 17:30:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1613496900000|2021-02-16 17:35:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1613497200000|2021-02-16 17:40:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2837.4|2831.4|9
1613497500000|2021-02-16 17:45:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1613497800000|2021-02-16 17:50:00|2838.9|2832.9|2839.1|2833.1|2839.4|2833.4|2838.6|2832.6|13
1613498100000|2021-02-16 17:55:00|2839|2833|2838.8|2832.8|2839.4|2833.4|2838.8|2832.8|17
1613523600000|2021-02-17 01:00:00|2841.1|2835.1|2839.6|2833.6|2843.9|2837.9|2838.1|2832.1|26
1613523900000|2021-02-17 01:05:00|2838.6|2832.6|2840.9|2834.9|2840.9|2834.9|2836.6|2830.6|23
1613524200000|2021-02-17 01:10:00|2839.6|2833.6|2840.9|2834.9|2841.1|2835.1|2839.6|2833.6|8
1613524500000|2021-02-17 01:15:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1613524800000|2021-02-17 01:20:00|2840.9|2834.9|2839.6|2833.6|2840.9|2834.9|2838.9|2832.9|11
1613525100000|2021-02-17 01:25:00|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1613525400000|2021-02-17 01:30:00|2840.4|2834.4|2841.4|2835.4|2841.4|2835.4|2840.4|2834.4|2
1613525700000|2021-02-17 01:35:00|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|4
1613526300000|2021-02-17 01:45:00|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1613527200000|2021-02-17 02:00:00|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1613527800000|2021-02-17 02:10:00|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1613528700000|2021-02-17 02:25:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1613529000000|2021-02-17 02:30:00|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|5
1613529900000|2021-02-17 02:45:00|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1613530500000|2021-02-17 02:55:00|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2837.6|2831.6|5
1613531100000|2021-02-17 03:05:00|2838.6|2832.6|2840.4|2834.4|2840.4|2834.4|2838.6|2832.6|3
1613531400000|2021-02-17 03:10:00|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|2
1613532000000|2021-02-17 03:20:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1613532300000|2021-02-17 03:25:00|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|4
1613532600000|2021-02-17 03:30:00|2838.9|2832.9|2839.1|2833.1|2839.6|2833.6|2838.9|2832.9|4
1613533200000|2021-02-17 03:40:00|2839.4|2833.4|2838.4|2832.4|2839.4|2833.4|2838.4|2832.4|3
1613533500000|2021-02-17 03:45:00|2838.1|2832.1|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|4
1613533800000|2021-02-17 03:50:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1613534400000|2021-02-17 04:00:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1613534700000|2021-02-17 04:05:00|2838.1|2832.1|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1613535000000|2021-02-17 04:10:00|2838.9|2832.9|2838.4|2832.4|2839.6|2833.6|2838.4|2832.4|8
1613535300000|2021-02-17 04:15:00|2838.1|2832.1|2838.6|2832.6|2839.1|2833.1|2838.1|2832.1|8
1613535900000|2021-02-17 04:25:00|2838.4|2832.4|2838.1|2832.1|2838.6|2832.6|2837.9|2831.9|7
1613536500000|2021-02-17 04:35:00|2837.9|2831.9|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|4
1613536800000|2021-02-17 04:40:00|2837.6|2831.6|2838.4|2832.4|2838.4|2832.4|2837.6|2831.6|3
1613537400000|2021-02-17 04:50:00|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1613538000000|2021-02-17 05:00:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|5
1613538300000|2021-02-17 05:05:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1613538900000|2021-02-17 05:15:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1613539200000|2021-02-17 05:20:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1613539800000|2021-02-17 05:30:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1613541000000|2021-02-17 05:50:00|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|3
1613541300000|2021-02-17 05:55:00|2839.1|2833.1|2838.4|2832.4|2839.4|2833.4|2838.1|2832.1|4
1613541600000|2021-02-17 06:00:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|3
1613541900000|2021-02-17 06:05:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1613542200000|2021-02-17 06:10:00|2838.1|2832.1|2838.4|2832.4|2838.6|2832.6|2837.9|2831.9|7
1613542500000|2021-02-17 06:15:00|2838.6|2832.6|2836.9|2830.9|2839.1|2833.1|2836.9|2830.9|8
1613542800000|2021-02-17 06:20:00|2836.4|2830.4|2837.1|2831.1|2837.1|2831.1|2836.4|2830.4|4
1613543100000|2021-02-17 06:25:00|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|4
1613543400000|2021-02-17 06:30:00|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|5
1613543700000|2021-02-17 06:35:00|2837.1|2831.1|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|2
1613544000000|2021-02-17 06:40:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|3
1613544300000|2021-02-17 06:45:00|2837.1|2831.1|2837.9|2831.9|2837.9|2831.9|2837.1|2831.1|3
1613544600000|2021-02-17 06:50:00|2838.1|2832.1|2838.9|2832.9|2839.9|2833.9|2838.1|2832.1|6
1613544900000|2021-02-17 06:55:00|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|3
1613545200000|2021-02-17 07:00:00|2838.4|2832.4|2838.6|2832.6|2838.9|2832.9|2838.4|2832.4|5
1613545500000|2021-02-17 07:05:00|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|3
1613545800000|2021-02-17 07:10:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1613546100000|2021-02-17 07:15:00|2838.9|2832.9|2838.1|2832.1|2838.9|2832.9|2838.1|2832.1|2
1613546400000|2021-02-17 07:20:00|2837.9|2831.9|2836.6|2830.6|2838.1|2832.1|2835.9|2829.9|11
1613546700000|2021-02-17 07:25:00|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1613547000000|2021-02-17 07:30:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.4|2829.4|4
1613547300000|2021-02-17 07:35:00|2835.9|2829.9|2836.1|2830.1|2837.1|2831.1|2835.9|2829.9|18
1613547600000|2021-02-17 07:40:00|2835.9|2829.9|2830.9|2824.9|2836.4|2830.4|2830.9|2824.9|11
1613547900000|2021-02-17 07:45:00|2831.1|2825.1|2835.4|2829.4|2835.4|2829.4|2831.1|2825.1|12
1613548200000|2021-02-17 07:50:00|2835.6|2829.6|2834.9|2828.9|2835.9|2829.9|2831.6|2825.6|22
1613548500000|2021-02-17 07:55:00|2835.4|2829.4|2837.4|2831.4|2837.4|2831.4|2834.6|2828.6|51
1613548800000|2021-02-17 08:00:00|2837.1|2831.1|2839.6|2833.6|2840.9|2834.9|2837.1|2831.1|68
1613549100000|2021-02-17 08:05:00|2839.1|2833.1|2840.1|2834.1|2840.1|2834.1|2836.6|2830.6|37
1613549400000|2021-02-17 08:10:00|2839.9|2833.9|2840.6|2834.6|2841.4|2835.4|2838.9|2832.9|30
1613549700000|2021-02-17 08:15:00|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2839.9|2833.9|16
1613550000000|2021-02-17 08:20:00|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2840.4|2834.4|13
1613550300000|2021-02-17 08:25:00|2840.6|2834.6|2840.4|2834.4|2841.1|2835.1|2840.1|2834.1|10
1613550600000|2021-02-17 08:30:00|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2839.9|2833.9|16
1613550900000|2021-02-17 08:35:00|2841.4|2835.4|2842.4|2836.4|2842.9|2836.9|2841.4|2835.4|24
1613551200000|2021-02-17 08:40:00|2842.6|2836.6|2844.9|2838.9|2845.1|2839.1|2842.4|2836.4|18
1613551500000|2021-02-17 08:45:00|2845.1|2839.1|2847.1|2841.1|2848.4|2842.4|2845.1|2839.1|31
1613551800000|2021-02-17 08:50:00|2847.4|2841.4|2842.6|2836.6|2847.4|2841.4|2841.1|2835.1|25
1613552100000|2021-02-17 08:55:00|2842.4|2836.4|2840.6|2834.6|2842.4|2836.4|2839.9|2833.9|23
1613552400000|2021-02-17 09:00:00|2840.4|2834.4|2836.4|2830.4|2840.4|2834.4|2834.9|2828.9|33
1613552700000|2021-02-17 09:05:00|2836.6|2830.6|2835.9|2829.9|2836.6|2830.6|2833.6|2827.6|31
1613553000000|2021-02-17 09:10:00|2835.6|2829.6|2833.4|2827.4|2835.6|2829.6|2830.1|2824.1|71
1613553300000|2021-02-17 09:15:00|2833.1|2827.1|2835.4|2829.4|2835.9|2829.9|2830.6|2824.6|65
1613553600000|2021-02-17 09:20:00|2834.9|2828.9|2832.1|2826.1|2835.9|2829.9|2830.9|2824.9|44
1613553900000|2021-02-17 09:25:00|2831.9|2825.9|2830.9|2824.9|2831.9|2825.9|2829.9|2823.9|24
1613554200000|2021-02-17 09:30:00|2830.6|2824.6|2829.9|2823.9|2830.9|2824.9|2828.6|2822.6|35
1613554500000|2021-02-17 09:35:00|2830.1|2824.1|2827.6|2821.6|2830.9|2824.9|2827.6|2821.6|22
1613554800000|2021-02-17 09:40:00|2827.9|2821.9|2828.9|2822.9|2828.9|2822.9|2827.1|2821.1|16
1613555100000|2021-02-17 09:45:00|2828.6|2822.6|2825.6|2819.6|2829.1|2823.1|2825.4|2819.4|44
1613555400000|2021-02-17 09:50:00|2825.9|2819.9|2826.9|2820.9|2827.6|2821.6|2825.9|2819.9|27
1613555700000|2021-02-17 09:55:00|2826.6|2820.6|2825.6|2819.6|2826.6|2820.6|2825.1|2819.1|23
1613556000000|2021-02-17 10:00:00|2825.4|2819.4|2830.4|2824.4|2830.4|2824.4|2825.4|2819.4|44
1613556300000|2021-02-17 10:05:00|2829.6|2823.6|2830.6|2824.6|2830.9|2824.9|2828.9|2822.9|35
1613556600000|2021-02-17 10:10:00|2830.4|2824.4|2831.4|2825.4|2831.4|2825.4|2829.9|2823.9|15
1613556900000|2021-02-17 10:15:00|2831.1|2825.1|2830.9|2824.9|2831.9|2825.9|2830.6|2824.6|13
1613557200000|2021-02-17 10:20:00|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2831.4|2825.4|11
1613557500000|2021-02-17 10:25:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.6|2825.6|6
1613557800000|2021-02-17 10:30:00|2831.6|2825.6|2835.4|2829.4|2835.4|2829.4|2831.6|2825.6|26
1613558100000|2021-02-17 10:35:00|2835.1|2829.1|2834.6|2828.6|2835.4|2829.4|2834.4|2828.4|22
1613558400000|2021-02-17 10:40:00|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2832.9|2826.9|16
1613558700000|2021-02-17 10:45:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2833.6|2827.6|9
1613559000000|2021-02-17 10:50:00|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.6|2827.6|4
1613559300000|2021-02-17 10:55:00|2833.1|2827.1|2834.9|2828.9|2835.6|2829.6|2832.6|2826.6|27
1613559600000|2021-02-17 11:00:00|2834.6|2828.6|2834.4|2828.4|2835.6|2829.6|2834.4|2828.4|18
1613559900000|2021-02-17 11:05:00|2834.6|2828.6|2834.4|2828.4|2835.6|2829.6|2834.1|2828.1|15
1613560200000|2021-02-17 11:10:00|2834.1|2828.1|2835.4|2829.4|2837.1|2831.1|2834.1|2828.1|21
1613560500000|2021-02-17 11:15:00|2835.6|2829.6|2835.6|2829.6|2836.1|2830.1|2835.4|2829.4|11
1613560800000|2021-02-17 11:20:00|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2834.6|2828.6|11
1613561100000|2021-02-17 11:25:00|2835.6|2829.6|2835.4|2829.4|2836.1|2830.1|2834.9|2828.9|18
1613561400000|2021-02-17 11:30:00|2835.6|2829.6|2834.4|2828.4|2835.6|2829.6|2834.1|2828.1|19
1613561700000|2021-02-17 11:35:00|2834.1|2828.1|2834.4|2828.4|2834.6|2828.6|2832.6|2826.6|21
1613562000000|2021-02-17 11:40:00|2834.1|2828.1|2834.6|2828.6|2834.6|2828.6|2833.1|2827.1|7
1613562300000|2021-02-17 11:45:00|2834.4|2828.4|2834.1|2828.1|2835.1|2829.1|2833.6|2827.6|14
1613562600000|2021-02-17 11:50:00|2834.4|2828.4|2833.4|2827.4|2834.9|2828.9|2833.4|2827.4|7
1613562900000|2021-02-17 11:55:00|2833.6|2827.6|2833.6|2827.6|2834.1|2828.1|2832.9|2826.9|18
1613563200000|2021-02-17 12:00:00|2833.4|2827.4|2831.9|2825.9|2834.1|2828.1|2830.9|2824.9|21
1613563500000|2021-02-17 12:05:00|2832.1|2826.1|2828.9|2822.9|2832.9|2826.9|2828.4|2822.4|19
1613563800000|2021-02-17 12:10:00|2828.6|2822.6|2830.1|2824.1|2831.9|2825.9|2828.6|2822.6|27
1613564100000|2021-02-17 12:15:00|2830.4|2824.4|2830.1|2824.1|2831.6|2825.6|2828.4|2822.4|15
1613564400000|2021-02-17 12:20:00|2829.9|2823.9|2828.4|2822.4|2830.1|2824.1|2828.4|2822.4|6
1613564700000|2021-02-17 12:25:00|2829.1|2823.1|2830.6|2824.6|2831.6|2825.6|2828.6|2822.6|31
1613565000000|2021-02-17 12:30:00|2830.9|2824.9|2832.4|2826.4|2833.1|2827.1|2830.4|2824.4|26
1613565300000|2021-02-17 12:35:00|2832.6|2826.6|2833.4|2827.4|2834.4|2828.4|2832.4|2826.4|22
1613565600000|2021-02-17 12:40:00|2833.1|2827.1|2832.6|2826.6|2833.9|2827.9|2831.4|2825.4|29
1613565900000|2021-02-17 12:45:00|2832.4|2826.4|2831.9|2825.9|2833.1|2827.1|2831.6|2825.6|17
1613566200000|2021-02-17 12:50:00|2832.1|2826.1|2833.4|2827.4|2834.4|2828.4|2831.9|2825.9|113
1613566500000|2021-02-17 12:55:00|2833.6|2827.6|2834.4|2828.4|2834.9|2828.9|2833.1|2827.1|22
1613566800000|2021-02-17 13:00:00|2834.6|2828.6|2830.4|2824.4|2834.6|2828.6|2830.4|2824.4|23
1613567100000|2021-02-17 13:05:00|2830.6|2824.6|2832.6|2826.6|2832.6|2826.6|2829.4|2823.4|31
1613567400000|2021-02-17 13:10:00|2832.4|2826.4|2831.6|2825.6|2832.6|2826.6|2830.9|2824.9|18
1613567700000|2021-02-17 13:15:00|2832.4|2826.4|2828.4|2822.4|2832.4|2826.4|2827.1|2821.1|29
1613568000000|2021-02-17 13:20:00|2827.4|2821.4|2828.9|2822.9|2830.4|2824.4|2827.4|2821.4|22
1613568300000|2021-02-17 13:25:00|2828.4|2822.4|2829.6|2823.6|2829.6|2823.6|2828.4|2822.4|13
1613568600000|2021-02-17 13:30:00|2829.9|2823.9|2831.6|2825.6|2831.6|2825.6|2828.1|2822.1|32
1613568900000|2021-02-17 13:35:00|2831.1|2825.1|2830.4|2824.4|2832.4|2826.4|2829.9|2823.9|22
1613569200000|2021-02-17 13:40:00|2831.1|2825.1|2830.4|2824.4|2831.9|2825.9|2830.1|2824.1|31
1613569500000|2021-02-17 13:45:00|2830.1|2824.1|2828.1|2822.1|2830.1|2824.1|2827.1|2821.1|35
1613569800000|2021-02-17 13:50:00|2828.4|2822.4|2827.1|2821.1|2829.9|2823.9|2826.9|2820.9|34
1613570100000|2021-02-17 13:55:00|2826.9|2820.9|2824.4|2818.4|2827.1|2821.1|2824.4|2818.4|17
1613570400000|2021-02-17 14:00:00|2823.9|2817.9|2825.4|2819.4|2826.9|2820.9|2821.1|2815.1|60
1613570700000|2021-02-17 14:05:00|2825.1|2819.1|2818.9|2812.9|2825.6|2819.6|2818.4|2812.4|58
1613571000000|2021-02-17 14:10:00|2818.6|2812.6|2815.4|2809.4|2818.9|2812.9|2813.9|2807.9|77
1613571300000|2021-02-17 14:15:00|2815.6|2809.6|2816.4|2810.4|2818.9|2812.9|2814.1|2808.1|48
1613571600000|2021-02-17 14:20:00|2816.1|2810.1|2810.6|2804.6|2816.1|2810.1|2807.6|2801.6|67
1613571900000|2021-02-17 14:25:00|2810.9|2804.9|2813.4|2807.4|2815.9|2809.9|2810.9|2804.9|45
1613572200000|2021-02-17 14:30:00|2813.1|2807.1|2813.6|2807.6|2815.1|2809.1|2812.4|2806.4|91
1613572500000|2021-02-17 14:35:00|2813.4|2807.4|2810.1|2804.1|2814.4|2808.4|2806.1|2800.1|105
1613572800000|2021-02-17 14:40:00|2809.6|2803.6|2810.4|2804.4|2810.9|2804.9|2805.9|2799.9|69
1613573100000|2021-02-17 14:45:00|2810.6|2804.6|2810.9|2804.9|2815.1|2809.1|2809.4|2803.4|57
1613573400000|2021-02-17 14:50:00|2811.1|2805.1|2810.1|2804.1|2812.9|2806.9|2809.6|2803.6|70
1613573700000|2021-02-17 14:55:00|2810.4|2804.4|2806.9|2800.9|2812.6|2806.6|2806.9|2800.9|55
1613574000000|2021-02-17 15:00:00|2807.4|2801.4|2807.4|2801.4|2809.4|2803.4|2807.4|2801.4|44
1613574300000|2021-02-17 15:05:00|2807.9|2801.9|2806.4|2800.4|2808.1|2802.1|2805.6|2799.6|45
1613574600000|2021-02-17 15:10:00|2806.1|2800.1|2806.4|2800.4|2807.4|2801.4|2805.6|2799.6|41
1613574900000|2021-02-17 15:15:00|2806.1|2800.1|2804.6|2798.6|2807.4|2801.4|2804.6|2798.6|30
1613575200000|2021-02-17 15:20:00|2804.9|2798.9|2795.4|2789.4|2805.9|2799.9|2794.9|2788.9|82
1613575500000|2021-02-17 15:25:00|2794.9|2788.9|2800.1|2794.1|2801.4|2795.4|2794.6|2788.6|68
1613575800000|2021-02-17 15:30:00|2799.6|2793.6|2804.4|2798.4|2805.9|2799.9|2798.6|2792.6|72
1613576100000|2021-02-17 15:35:00|2803.9|2797.9|2801.6|2795.6|2806.9|2800.9|2801.6|2795.6|47
1613576400000|2021-02-17 15:40:00|2802.1|2796.1|2801.6|2795.6|2803.9|2797.9|2800.4|2794.4|56
1613576700000|2021-02-17 15:45:00|2802.1|2796.1|2810.1|2804.1|2813.1|2807.1|2802.1|2796.1|114
1613577000000|2021-02-17 15:50:00|2809.9|2803.9|2815.4|2809.4|2818.9|2812.9|2808.1|2802.1|87
1613577300000|2021-02-17 15:55:00|2815.6|2809.6|2817.4|2811.4|2825.1|2819.1|2813.9|2807.9|307
1613577600000|2021-02-17 16:00:00|2817.1|2811.1|2815.9|2809.9|2817.1|2811.1|2815.1|2809.1|40
1613577900000|2021-02-17 16:05:00|2815.6|2809.6|2816.1|2810.1|2816.1|2810.1|2814.1|2808.1|23
1613578200000|2021-02-17 16:10:00|2815.9|2809.9|2815.6|2809.6|2816.1|2810.1|2814.4|2808.4|11
1613578500000|2021-02-17 16:15:00|2815.9|2809.9|2809.9|2803.9|2816.4|2810.4|2809.6|2803.6|27
1613578800000|2021-02-17 16:20:00|2809.4|2803.4|2812.1|2806.1|2812.6|2806.6|2808.9|2802.9|23
1613579100000|2021-02-17 16:25:00|2812.4|2806.4|2813.6|2807.6|2814.6|2808.6|2812.4|2806.4|11
1613579400000|2021-02-17 16:30:00|2813.9|2807.9|2812.1|2806.1|2815.1|2809.1|2811.4|2805.4|26
1613579700000|2021-02-17 16:35:00|2812.4|2806.4|2813.6|2807.6|2813.9|2807.9|2812.1|2806.1|9
1613580000000|2021-02-17 16:40:00|2813.9|2807.9|2814.1|2808.1|2815.4|2809.4|2813.9|2807.9|12
1613580300000|2021-02-17 16:45:00|2813.9|2807.9|2810.4|2804.4|2814.1|2808.1|2808.9|2802.9|33
1613580600000|2021-02-17 16:50:00|2810.1|2804.1|2812.1|2806.1|2812.6|2806.6|2809.6|2803.6|20
1613580900000|2021-02-17 16:55:00|2812.6|2806.6|2809.6|2803.6|2814.1|2808.1|2808.6|2802.6|27
1613581200000|2021-02-17 17:00:00|2809.4|2803.4|2807.6|2801.6|2809.4|2803.4|2807.6|2801.6|10
1613581500000|2021-02-17 17:05:00|2807.4|2801.4|2806.6|2800.6|2807.6|2801.6|2805.6|2799.6|12
1613581800000|2021-02-17 17:10:00|2806.4|2800.4|2808.4|2802.4|2809.6|2803.6|2806.1|2800.1|30
1613582100000|2021-02-17 17:15:00|2809.1|2803.1|2808.1|2802.1|2809.1|2803.1|2807.1|2801.1|15
1613582400000|2021-02-17 17:20:00|2808.9|2802.9|2808.1|2802.1|2808.9|2802.9|2808.1|2802.1|4
1613582700000|2021-02-17 17:25:00|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|4
1613583000000|2021-02-17 17:30:00|2809.1|2803.1|2810.1|2804.1|2810.9|2804.9|2808.9|2802.9|8
1613583300000|2021-02-17 17:35:00|2810.4|2804.4|2809.1|2803.1|2811.9|2805.9|2809.1|2803.1|20
1613583600000|2021-02-17 17:40:00|2810.6|2804.6|2809.9|2803.9|2810.9|2804.9|2809.9|2803.9|3
1613584200000|2021-02-17 17:50:00|2809.6|2803.6|2809.6|2803.6|2810.1|2804.1|2808.4|2802.4|12
1613584500000|2021-02-17 17:55:00|2809.8|2803.8|2808.3|2802.3|2809.8|2803.8|2806.9|2800.9|17
1613610000000|2021-02-18 01:00:00|2825.4|2819.4|2835.1|2829.1|2839.1|2833.1|2824.9|2818.9|175
1613610300000|2021-02-18 01:05:00|2836.1|2830.1|2829.9|2823.9|2836.1|2830.1|2829.9|2823.9|138
1613610600000|2021-02-18 01:10:00|2829.4|2823.4|2818.1|2812.1|2829.4|2823.4|2813.4|2807.4|205
1613610900000|2021-02-18 01:15:00|2818.4|2812.4|2814.4|2808.4|2823.4|2817.4|2813.6|2807.6|253
1613611200000|2021-02-18 01:20:00|2814.6|2808.6|2817.6|2811.6|2820.6|2814.6|2814.1|2808.1|99
1613611500000|2021-02-18 01:25:00|2817.4|2811.4|2828|2822|2828.3|2822.3|2816.6|2810.6|120
1613611800000|2021-02-18 01:30:00|2827.4|2821.4|2824.4|2818.4|2830.4|2824.4|2824.1|2818.1|142
1613612100000|2021-02-18 01:35:00|2824.9|2818.9|2817.1|2811.1|2825.4|2819.4|2817.1|2811.1|134
1613612400000|2021-02-18 01:40:00|2817.4|2811.4|2821.6|2815.6|2822.4|2816.4|2815.1|2809.1|85
1613612700000|2021-02-18 01:45:00|2822.1|2816.1|2819.6|2813.6|2824.1|2818.1|2818.1|2812.1|126
1613613000000|2021-02-18 01:50:00|2819.9|2813.9|2822.1|2816.1|2824.4|2818.4|2819.4|2813.4|138
1613613300000|2021-02-18 01:55:00|2822.6|2816.6|2826.1|2820.1|2826.6|2820.6|2822.6|2816.6|32
1613613600000|2021-02-18 02:00:00|2826.4|2820.4|2828.6|2822.6|2830.6|2824.6|2826.1|2820.1|108
1613613900000|2021-02-18 02:05:00|2829.6|2823.6|2832.4|2826.4|2833.1|2827.1|2829.6|2823.6|51
1613614200000|2021-02-18 02:10:00|2832.6|2826.6|2830.1|2824.1|2837.4|2831.4|2829.6|2823.6|77
1613614500000|2021-02-18 02:15:00|2829.9|2823.9|2831.4|2825.4|2831.4|2825.4|2829.6|2823.6|10
1613614800000|2021-02-18 02:20:00|2831.6|2825.6|2834.6|2828.6|2835.4|2829.4|2831.6|2825.6|14
1613615100000|2021-02-18 02:25:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1613615400000|2021-02-18 02:30:00|2834.6|2828.6|2830.1|2824.1|2834.6|2828.6|2827.4|2821.4|45
1613615700000|2021-02-18 02:35:00|2830.4|2824.4|2828.9|2822.9|2831.4|2825.4|2828.6|2822.6|29
1613616000000|2021-02-18 02:40:00|2828.6|2822.6|2831.9|2825.9|2833.4|2827.4|2828.6|2822.6|26
1613616300000|2021-02-18 02:45:00|2832.1|2826.1|2833.6|2827.6|2834.9|2828.9|2831.6|2825.6|18
1613616600000|2021-02-18 02:50:00|2833.4|2827.4|2831.1|2825.1|2836.4|2830.4|2829.4|2823.4|54
1613616900000|2021-02-18 02:55:00|2831.4|2825.4|2829.9|2823.9|2831.9|2825.9|2827.1|2821.1|47
1613617200000|2021-02-18 03:00:00|2830.4|2824.4|2831.6|2825.6|2832.6|2826.6|2828.9|2822.9|46
1613617500000|2021-02-18 03:05:00|2832.1|2826.1|2826.9|2820.9|2832.4|2826.4|2826.1|2820.1|41
1613617800000|2021-02-18 03:10:00|2826.6|2820.6|2824.1|2818.1|2826.6|2820.6|2824.1|2818.1|29
1613618100000|2021-02-18 03:15:00|2824.4|2818.4|2825.9|2819.9|2826.4|2820.4|2823.9|2817.9|27
1613618400000|2021-02-18 03:20:00|2825.4|2819.4|2824.4|2818.4|2826.4|2820.4|2824.4|2818.4|13
1613618700000|2021-02-18 03:25:00|2824.1|2818.1|2826.9|2820.9|2826.9|2820.9|2822.4|2816.4|49
1613619000000|2021-02-18 03:30:00|2827.1|2821.1|2826.6|2820.6|2827.1|2821.1|2825.6|2819.6|9
1613619300000|2021-02-18 03:35:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1613619900000|2021-02-18 03:45:00|2826.4|2820.4|2825.4|2819.4|2826.9|2820.9|2825.4|2819.4|8
1613620500000|2021-02-18 03:55:00|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1613620800000|2021-02-18 04:00:00|2825.6|2819.6|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|3
1613621100000|2021-02-18 04:05:00|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1613621400000|2021-02-18 04:10:00|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|2
1613621700000|2021-02-18 04:15:00|2825.1|2819.1|2824.9|2818.9|2825.4|2819.4|2824.9|2818.9|4
1613622000000|2021-02-18 04:20:00|2824.6|2818.6|2827.9|2821.9|2827.9|2821.9|2824.6|2818.6|9
1613622300000|2021-02-18 04:25:00|2827.6|2821.6|2825.6|2819.6|2827.6|2821.6|2825.4|2819.4|7
1613622600000|2021-02-18 04:30:00|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.6|2819.6|2
1613622900000|2021-02-18 04:35:00|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1613623200000|2021-02-18 04:40:00|2826.1|2820.1|2828.1|2822.1|2828.4|2822.4|2825.6|2819.6|10
1613623500000|2021-02-18 04:45:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1613624100000|2021-02-18 04:55:00|2828.6|2822.6|2829.1|2823.1|2829.1|2823.1|2828.6|2822.6|2
1613625000000|2021-02-18 05:10:00|2829.6|2823.6|2830.1|2824.1|2830.6|2824.6|2829.6|2823.6|5
1613625300000|2021-02-18 05:15:00|2830.4|2824.4|2834.1|2828.1|2834.1|2828.1|2830.4|2824.4|3
1613625600000|2021-02-18 05:20:00|2834.4|2828.4|2837.4|2831.4|2837.9|2831.9|2834.1|2828.1|9
1613625900000|2021-02-18 05:25:00|2838.4|2832.4|2837.6|2831.6|2838.9|2832.9|2837.6|2831.6|8
1613626200000|2021-02-18 05:30:00|2837.4|2831.4|2835.1|2829.1|2838.1|2832.1|2833.4|2827.4|67
1613626500000|2021-02-18 05:35:00|2835.4|2829.4|2830.4|2824.4|2835.6|2829.6|2830.4|2824.4|27
1613626800000|2021-02-18 05:40:00|2830.6|2824.6|2831.6|2825.6|2831.6|2825.6|2827.9|2821.9|46
1613627100000|2021-02-18 05:45:00|2831.9|2825.9|2826.6|2820.6|2832.4|2826.4|2825.9|2819.9|31
1613627400000|2021-02-18 05:50:00|2826.4|2820.4|2827.4|2821.4|2830.1|2824.1|2826.1|2820.1|33
1613627700000|2021-02-18 05:55:00|2827.6|2821.6|2830.9|2824.9|2830.9|2824.9|2824.9|2818.9|40
1613628000000|2021-02-18 06:00:00|2830.6|2824.6|2829.6|2823.6|2831.1|2825.1|2829.4|2823.4|33
1613628300000|2021-02-18 06:05:00|2829.4|2823.4|2826.4|2820.4|2829.4|2823.4|2826.4|2820.4|26
1613628600000|2021-02-18 06:10:00|2826.1|2820.1|2826.9|2820.9|2826.9|2820.9|2824.4|2818.4|36
1613628900000|2021-02-18 06:15:00|2827.1|2821.1|2828.1|2822.1|2829.6|2823.6|2826.6|2820.6|42
1613629200000|2021-02-18 06:20:00|2827.9|2821.9|2829.6|2823.6|2829.6|2823.6|2827.9|2821.9|10
1613629500000|2021-02-18 06:25:00|2829.4|2823.4|2832.1|2826.1|2832.6|2826.6|2829.4|2823.4|30
1613629800000|2021-02-18 06:30:00|2831.9|2825.9|2830.4|2824.4|2832.4|2826.4|2829.4|2823.4|43
1613630100000|2021-02-18 06:35:00|2830.6|2824.6|2832.6|2826.6|2834.9|2828.9|2830.6|2824.6|40
1613630400000|2021-02-18 06:40:00|2832.9|2826.9|2834.9|2828.9|2835.4|2829.4|2832.9|2826.9|17
1613630700000|2021-02-18 06:45:00|2835.1|2829.1|2837.4|2831.4|2837.6|2831.6|2835.1|2829.1|14
1613631000000|2021-02-18 06:50:00|2837.1|2831.1|2836.6|2830.6|2837.6|2831.6|2833.9|2827.9|47
1613631300000|2021-02-18 06:55:00|2836.4|2830.4|2837.6|2831.6|2837.9|2831.9|2833.6|2827.6|56
1613631600000|2021-02-18 07:00:00|2837.4|2831.4|2839.4|2833.4|2839.4|2833.4|2836.9|2830.9|24
1613631900000|2021-02-18 07:05:00|2839.1|2833.1|2846.6|2840.6|2850.6|2844.6|2839.1|2833.1|45
1613632200000|2021-02-18 07:10:00|2846.4|2840.4|2843.6|2837.6|2846.4|2840.4|2842.9|2836.9|15
1613632500000|2021-02-18 07:15:00|2843.4|2837.4|2844.6|2838.6|2844.6|2838.6|2841.9|2835.9|14
1613632800000|2021-02-18 07:20:00|2844.9|2838.9|2849.9|2843.9|2850.4|2844.4|2844.9|2838.9|28
1613633100000|2021-02-18 07:25:00|2849.6|2843.6|2847.9|2841.9|2849.9|2843.9|2847.6|2841.6|16
1613633400000|2021-02-18 07:30:00|2848.1|2842.1|2850.1|2844.1|2850.1|2844.1|2847.6|2841.6|16
1613633700000|2021-02-18 07:35:00|2849.9|2843.9|2849.9|2843.9|2850.6|2844.6|2848.9|2842.9|20
1613634000000|2021-02-18 07:40:00|2849.6|2843.6|2849.9|2843.9|2850.1|2844.1|2848.4|2842.4|15
1613634300000|2021-02-18 07:45:00|2850.1|2844.1|2851.1|2845.1|2851.4|2845.4|2850.1|2844.1|4
1613634600000|2021-02-18 07:50:00|2850.9|2844.9|2852.4|2846.4|2852.4|2846.4|2850.9|2844.9|7
1613634900000|2021-02-18 07:55:00|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2851.6|2845.6|14
1613635200000|2021-02-18 08:00:00|2853.6|2847.6|2866.5|2860.5|2866.5|2860.5|2851.6|2845.6|99
1613635500000|2021-02-18 08:05:00|2866.6|2860.6|2866.9|2860.9|2867.9|2861.9|2864.1|2858.1|87
1613635800000|2021-02-18 08:10:00|2867.1|2861.1|2866.6|2860.6|2867.1|2861.1|2866.1|2860.1|18
1613636100000|2021-02-18 08:15:00|2866.9|2860.9|2862.6|2856.6|2866.9|2860.9|2862.1|2856.1|22
1613636400000|2021-02-18 08:20:00|2862.9|2856.9|2861.1|2855.1|2862.9|2856.9|2859.9|2853.9|32
1613636700000|2021-02-18 08:25:00|2861.4|2855.4|2856.6|2850.6|2862.9|2856.9|2856.6|2850.6|37
1613637000000|2021-02-18 08:30:00|2856.4|2850.4|2859.9|2853.9|2860.4|2854.4|2854.4|2848.4|39
1613637300000|2021-02-18 08:35:00|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2858.9|2852.9|14
1613637600000|2021-02-18 08:40:00|2860.6|2854.6|2861.9|2855.9|2861.9|2855.9|2860.6|2854.6|17
1613637900000|2021-02-18 08:45:00|2862.1|2856.1|2864.1|2858.1|2865.1|2859.1|2861.9|2855.9|52
1613638200000|2021-02-18 08:50:00|2864.4|2858.4|2869.6|2863.6|2870.9|2864.9|2864.4|2858.4|52
1613638500000|2021-02-18 08:55:00|2869.9|2863.9|2873.4|2867.4|2873.4|2867.4|2868.9|2862.9|58
1613638800000|2021-02-18 09:00:00|2873.1|2867.1|2867.9|2861.9|2873.1|2867.1|2865.6|2859.6|55
1613639100000|2021-02-18 09:05:00|2867.6|2861.6|2869.9|2863.9|2869.9|2863.9|2866.4|2860.4|30
1613639400000|2021-02-18 09:10:00|2870.1|2864.1|2871.1|2865.1|2872.4|2866.4|2868.9|2862.9|32
1613639700000|2021-02-18 09:15:00|2870.9|2864.9|2868.9|2862.9|2870.9|2864.9|2868.4|2862.4|22
1613640000000|2021-02-18 09:20:00|2868.6|2862.6|2866.1|2860.1|2868.6|2862.6|2865.4|2859.4|38
1613640300000|2021-02-18 09:25:00|2865.9|2859.9|2862.6|2856.6|2866.4|2860.4|2862.4|2856.4|47
1613640600000|2021-02-18 09:30:00|2862.9|2856.9|2863.9|2857.9|2865.1|2859.1|2861.6|2855.6|42
1613640900000|2021-02-18 09:35:00|2864.1|2858.1|2863.1|2857.1|2864.9|2858.9|2863.1|2857.1|33
1613641200000|2021-02-18 09:40:00|2862.9|2856.9|2860.1|2854.1|2862.9|2856.9|2858.6|2852.6|27
1613641500000|2021-02-18 09:45:00|2860.4|2854.4|2861.9|2855.9|2862.9|2856.9|2859.1|2853.1|38
1613641800000|2021-02-18 09:50:00|2861.6|2855.6|2860.1|2854.1|2861.6|2855.6|2859.1|2853.1|38
1613642100000|2021-02-18 09:55:00|2860.4|2854.4|2862.4|2856.4|2862.4|2856.4|2858.4|2852.4|38
1613642400000|2021-02-18 10:00:00|2862.1|2856.1|2860.9|2854.9|2863.6|2857.6|2860.9|2854.9|28
1613642700000|2021-02-18 10:05:00|2860.6|2854.6|2860.1|2854.1|2861.6|2855.6|2859.1|2853.1|28
1613643000000|2021-02-18 10:10:00|2859.9|2853.9|2858.4|2852.4|2860.1|2854.1|2858.4|2852.4|33
1613643300000|2021-02-18 10:15:00|2858.1|2852.1|2857.9|2851.9|2858.4|2852.4|2854.6|2848.6|34
1613643600000|2021-02-18 10:20:00|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.1|2851.1|6
1613643900000|2021-02-18 10:25:00|2857.6|2851.6|2859.9|2853.9|2860.1|2854.1|2857.6|2851.6|16
1613644200000|2021-02-18 10:30:00|2859.6|2853.6|2861.6|2855.6|2865.6|2859.6|2859.6|2853.6|27
1613644500000|2021-02-18 10:35:00|2861.4|2855.4|2861.4|2855.4|2862.1|2856.1|2861.1|2855.1|11
1613644800000|2021-02-18 10:40:00|2861.1|2855.1|2858.4|2852.4|2861.9|2855.9|2858.1|2852.1|16
1613645100000|2021-02-18 10:45:00|2858.1|2852.1|2856.9|2850.9|2858.4|2852.4|2856.9|2850.9|16
1613645400000|2021-02-18 10:50:00|2857.1|2851.1|2862.1|2856.1|2862.1|2856.1|2857.1|2851.1|17
1613645700000|2021-02-18 10:55:00|2861.9|2855.9|2860.1|2854.1|2861.9|2855.9|2859.4|2853.4|11
1613646000000|2021-02-18 11:00:00|2859.9|2853.9|2857.1|2851.1|2860.1|2854.1|2856.9|2850.9|23
1613646300000|2021-02-18 11:05:00|2856.6|2850.6|2858.6|2852.6|2858.9|2852.9|2856.6|2850.6|12
1613646600000|2021-02-18 11:10:00|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2857.1|2851.1|17
1613646900000|2021-02-18 11:15:00|2858.4|2852.4|2859.4|2853.4|2859.9|2853.9|2858.1|2852.1|36
1613647200000|2021-02-18 11:20:00|2859.6|2853.6|2866.9|2860.9|2866.9|2860.9|2859.6|2853.6|64
1613647500000|2021-02-18 11:25:00|2866.6|2860.6|2865.6|2859.6|2867.4|2861.4|2865.6|2859.6|13
1613647800000|2021-02-18 11:30:00|2865.9|2859.9|2866.4|2860.4|2866.6|2860.6|2865.6|2859.6|11
1613648100000|2021-02-18 11:35:00|2866.1|2860.1|2867.6|2861.6|2868.1|2862.1|2866.1|2860.1|29
1613648400000|2021-02-18 11:40:00|2867.9|2861.9|2865.9|2859.9|2868.1|2862.1|2865.4|2859.4|22
1613648700000|2021-02-18 11:45:00|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2865.4|2859.4|19
1613649000000|2021-02-18 11:50:00|2866.6|2860.6|2866.1|2860.1|2870.9|2864.9|2865.6|2859.6|26
1613649300000|2021-02-18 11:55:00|2866.4|2860.4|2868.1|2862.1|2868.6|2862.6|2866.1|2860.1|18
1613649600000|2021-02-18 12:00:00|2867.9|2861.9|2868.6|2862.6|2868.6|2862.6|2866.4|2860.4|31
1613649900000|2021-02-18 12:05:00|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2867.6|2861.6|13
1613650200000|2021-02-18 12:10:00|2868.4|2862.4|2866.1|2860.1|2868.6|2862.6|2865.6|2859.6|25
1613650500000|2021-02-18 12:15:00|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2865.6|2859.6|20
1613650800000|2021-02-18 12:20:00|2866.9|2860.9|2865.6|2859.6|2866.9|2860.9|2864.6|2858.6|11
1613651100000|2021-02-18 12:25:00|2865.4|2859.4|2866.1|2860.1|2866.9|2860.9|2864.9|2858.9|23
1613651400000|2021-02-18 12:30:00|2866.4|2860.4|2869.6|2863.6|2869.9|2863.9|2865.9|2859.9|17
1613651700000|2021-02-18 12:35:00|2869.9|2863.9|2868.9|2862.9|2872.1|2866.1|2868.9|2862.9|26
1613652000000|2021-02-18 12:40:00|2868.6|2862.6|2864.6|2858.6|2868.6|2862.6|2862.9|2856.9|51
1613652300000|2021-02-18 12:45:00|2864.9|2858.9|2865.4|2859.4|2866.6|2860.6|2864.9|2858.9|36
1613652600000|2021-02-18 12:50:00|2865.1|2859.1|2859.9|2853.9|2865.4|2859.4|2859.4|2853.4|124
1613652900000|2021-02-18 12:55:00|2860.4|2854.4|2863.9|2857.9|2864.1|2858.1|2860.4|2854.4|38
1613653200000|2021-02-18 13:00:00|2863.4|2857.4|2856.4|2850.4|2863.4|2857.4|2851.9|2845.9|226
1613653500000|2021-02-18 13:05:00|2856.6|2850.6|2861.1|2855.1|2866.9|2860.9|2856.6|2850.6|114
1613653800000|2021-02-18 13:10:00|2860.9|2854.9|2862.9|2856.9|2864.1|2858.1|2857.1|2851.1|87
1613654100000|2021-02-18 13:15:00|2863.1|2857.1|2860.4|2854.4|2864.4|2858.4|2858.9|2852.9|89
1613654400000|2021-02-18 13:20:00|2860.6|2854.6|2863.1|2857.1|2864.6|2858.6|2860.1|2854.1|61
1613654700000|2021-02-18 13:25:00|2863.6|2857.6|2867.6|2861.6|2869.6|2863.6|2862.9|2856.9|70
1613655000000|2021-02-18 13:30:00|2867.4|2861.4|2864.9|2858.9|2867.6|2861.6|2864.4|2858.4|60
1613655300000|2021-02-18 13:35:00|2865.1|2859.1|2870.9|2864.9|2870.9|2864.9|2864.9|2858.9|77
1613655600000|2021-02-18 13:40:00|2870.6|2864.6|2865.1|2859.1|2870.6|2864.6|2863.9|2857.9|49
1613655900000|2021-02-18 13:45:00|2865.4|2859.4|2868.9|2862.9|2869.4|2863.4|2865.4|2859.4|52
1613656200000|2021-02-18 13:50:00|2869.1|2863.1|2867.4|2861.4|2869.4|2863.4|2864.9|2858.9|64
1613656500000|2021-02-18 13:55:00|2867.6|2861.6|2863.6|2857.6|2868.4|2862.4|2862.6|2856.6|57
1613656800000|2021-02-18 14:00:00|2863.4|2857.4|2859.4|2853.4|2864.4|2858.4|2858.6|2852.6|129
1613657100000|2021-02-18 14:05:00|2859.1|2853.1|2863.1|2857.1|2863.6|2857.6|2858.4|2852.4|68
1613657400000|2021-02-18 14:10:00|2863.4|2857.4|2864.4|2858.4|2864.6|2858.6|2860.4|2854.4|52
1613657700000|2021-02-18 14:15:00|2864.6|2858.6|2863.1|2857.1|2865.6|2859.6|2862.1|2856.1|94
1613658000000|2021-02-18 14:20:00|2863.4|2857.4|2860.1|2854.1|2863.6|2857.6|2858.9|2852.9|93
1613658300000|2021-02-18 14:25:00|2860.6|2854.6|2861.6|2855.6|2862.9|2856.9|2860.1|2854.1|68
1613658600000|2021-02-18 14:30:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2856.6|2850.6|141
1613658900000|2021-02-18 14:35:00|2862.6|2856.6|2858.1|2852.1|2863.6|2857.6|2857.4|2851.4|109
1613659200000|2021-02-18 14:40:00|2857.9|2851.9|2857.1|2851.1|2858.9|2852.9|2855.4|2849.4|93
1613659500000|2021-02-18 14:45:00|2856.9|2850.9|2856.9|2850.9|2859.4|2853.4|2855.6|2849.6|72
1613659800000|2021-02-18 14:50:00|2856.6|2850.6|2857.9|2851.9|2858.4|2852.4|2852.1|2846.1|92
1613660100000|2021-02-18 14:55:00|2857.6|2851.6|2861.6|2855.6|2861.9|2855.9|2856.4|2850.4|103
1613660400000|2021-02-18 15:00:00|2861.4|2855.4|2855.6|2849.6|2861.4|2855.4|2855.6|2849.6|84
1613660700000|2021-02-18 15:05:00|2855.9|2849.9|2852.6|2846.6|2856.9|2850.9|2851.1|2845.1|113
1613661000000|2021-02-18 15:10:00|2852.4|2846.4|2852.1|2846.1|2853.6|2847.6|2851.1|2845.1|54
1613661300000|2021-02-18 15:15:00|2852.4|2846.4|2850.4|2844.4|2852.9|2846.9|2849.6|2843.6|67
1613661600000|2021-02-18 15:20:00|2850.1|2844.1|2850.6|2844.6|2852.6|2846.6|2847.4|2841.4|58
1613661900000|2021-02-18 15:25:00|2850.4|2844.4|2853.4|2847.4|2853.4|2847.4|2847.9|2841.9|61
1613662200000|2021-02-18 15:30:00|2854.6|2848.6|2854.4|2848.4|2856.1|2850.1|2853.4|2847.4|31
1613662500000|2021-02-18 15:35:00|2854.1|2848.1|2857.6|2851.6|2859.6|2853.6|2853.6|2847.6|49
1613662800000|2021-02-18 15:40:00|2857.1|2851.1|2857.4|2851.4|2859.1|2853.1|2856.4|2850.4|35
1613663100000|2021-02-18 15:45:00|2857.1|2851.1|2859.9|2853.9|2862.1|2856.1|2856.9|2850.9|43
1613663400000|2021-02-18 15:50:00|2859.4|2853.4|2861.9|2855.9|2862.4|2856.4|2859.1|2853.1|50
1613663700000|2021-02-18 15:55:00|2862.1|2856.1|2855.4|2849.4|2862.1|2856.1|2855.1|2849.1|100
1613664000000|2021-02-18 16:00:00|2855.6|2849.6|2861.6|2855.6|2862.4|2856.4|2855.6|2849.6|55
1613664300000|2021-02-18 16:05:00|2861.1|2855.1|2860.1|2854.1|2861.6|2855.6|2859.9|2853.9|12
1613664600000|2021-02-18 16:10:00|2860.4|2854.4|2861.1|2855.1|2862.1|2856.1|2860.1|2854.1|18
1613664900000|2021-02-18 16:15:00|2861.4|2855.4|2864.9|2858.9|2866.4|2860.4|2861.4|2855.4|53
1613665200000|2021-02-18 16:20:00|2865.1|2859.1|2869.4|2863.4|2869.9|2863.9|2864.6|2858.6|48
1613665500000|2021-02-18 16:25:00|2869.6|2863.6|2867.9|2861.9|2869.6|2863.6|2867.9|2861.9|18
1613665800000|2021-02-18 16:30:00|2866.9|2860.9|2867.9|2861.9|2868.1|2862.1|2865.9|2859.9|22
1613666100000|2021-02-18 16:35:00|2868.1|2862.1|2867.9|2861.9|2869.1|2863.1|2867.6|2861.6|22
1613666400000|2021-02-18 16:40:00|2867.6|2861.6|2867.1|2861.1|2867.6|2861.6|2867.1|2861.1|7
1613666700000|2021-02-18 16:45:00|2866.9|2860.9|2864.1|2858.1|2866.9|2860.9|2861.9|2855.9|36
1613667000000|2021-02-18 16:50:00|2864.4|2858.4|2868.6|2862.6|2868.9|2862.9|2864.4|2858.4|17
1613667300000|2021-02-18 16:55:00|2868.4|2862.4|2867.6|2861.6|2868.9|2862.9|2866.9|2860.9|18
1613667600000|2021-02-18 17:00:00|2867.4|2861.4|2868.1|2862.1|2870.9|2864.9|2867.4|2861.4|18
1613667900000|2021-02-18 17:05:00|2869.1|2863.1|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|6
1613668200000|2021-02-18 17:10:00|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1613668500000|2021-02-18 17:15:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2868.6|2862.6|6
1613668800000|2021-02-18 17:20:00|2869.9|2863.9|2870.1|2864.1|2870.6|2864.6|2869.9|2863.9|6
1613669400000|2021-02-18 17:30:00|2870.4|2864.4|2871.6|2865.6|2871.6|2865.6|2870.4|2864.4|3
1613669700000|2021-02-18 17:35:00|2871.9|2865.9|2871.6|2865.6|2873.9|2867.9|2871.6|2865.6|15
1613670000000|2021-02-18 17:40:00|2871.9|2865.9|2872.6|2866.6|2873.1|2867.1|2871.6|2865.6|8
1613670300000|2021-02-18 17:45:00|2872.9|2866.9|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|4
1613670600000|2021-02-18 17:50:00|2873.1|2867.1|2872.6|2866.6|2873.1|2867.1|2872.6|2866.6|3
1613670900000|2021-02-18 17:55:00|2872.9|2866.9|2873.4|2867.4|2873.5|2867.5|2872.5|2866.5|11
1613696400000|2021-02-19 01:00:00|2876.1|2870.1|2870.4|2864.4|2876.1|2870.1|2869.9|2863.9|55
1613696700000|2021-02-19 01:05:00|2870.1|2864.1|2869.9|2863.9|2872.6|2866.6|2869.6|2863.6|75
1613697000000|2021-02-19 01:10:00|2869.6|2863.6|2869.4|2863.4|2870.9|2864.9|2864.4|2858.4|117
1613697300000|2021-02-19 01:15:00|2869.6|2863.6|2875.6|2869.6|2875.9|2869.9|2869.4|2863.4|35
1613697600000|2021-02-19 01:20:00|2875.9|2869.9|2874.9|2868.9|2877.1|2871.1|2873.4|2867.4|86
1613697900000|2021-02-19 01:25:00|2875.1|2869.1|2877.1|2871.1|2878.6|2872.6|2873.4|2867.4|74
1613698200000|2021-02-19 01:30:00|2876.6|2870.6|2870.4|2864.4|2877.1|2871.1|2868.6|2862.6|82
1613698500000|2021-02-19 01:35:00|2870.1|2864.1|2869.4|2863.4|2873.1|2867.1|2868.6|2862.6|64
1613698800000|2021-02-19 01:40:00|2869.1|2863.1|2868.6|2862.6|2871.6|2865.6|2868.6|2862.6|36
1613699100000|2021-02-19 01:45:00|2868.9|2862.9|2864.9|2858.9|2868.9|2862.9|2864.9|2858.9|52
1613699400000|2021-02-19 01:50:00|2865.6|2859.6|2866.6|2860.6|2866.9|2860.9|2863.9|2857.9|53
1613699700000|2021-02-19 01:55:00|2866.4|2860.4|2867.4|2861.4|2869.4|2863.4|2864.6|2858.6|51
1613700000000|2021-02-19 02:00:00|2867.6|2861.6|2867.6|2861.6|2868.9|2862.9|2867.6|2861.6|15
1613700300000|2021-02-19 02:05:00|2867.4|2861.4|2868.4|2862.4|2868.4|2862.4|2864.6|2858.6|44
1613700600000|2021-02-19 02:10:00|2868.1|2862.1|2864.1|2858.1|2868.1|2862.1|2864.1|2858.1|31
1613700900000|2021-02-19 02:15:00|2864.4|2858.4|2863.6|2857.6|2864.6|2858.6|2863.1|2857.1|11
1613701200000|2021-02-19 02:20:00|2863.4|2857.4|2865.4|2859.4|2865.4|2859.4|2863.4|2857.4|13
1613701500000|2021-02-19 02:25:00|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|3
1613701800000|2021-02-19 02:30:00|2865.4|2859.4|2859.6|2853.6|2865.4|2859.4|2859.6|2853.6|73
1613702100000|2021-02-19 02:35:00|2858.6|2852.6|2855.9|2849.9|2860.1|2854.1|2855.6|2849.6|86
1613702400000|2021-02-19 02:40:00|2856.4|2850.4|2855.9|2849.9|2858.9|2852.9|2855.6|2849.6|29
1613702700000|2021-02-19 02:45:00|2856.1|2850.1|2856.9|2850.9|2859.1|2853.1|2855.9|2849.9|36
1613703000000|2021-02-19 02:50:00|2857.1|2851.1|2854.1|2848.1|2858.4|2852.4|2853.6|2847.6|52
1613703300000|2021-02-19 02:55:00|2854.4|2848.4|2856.4|2850.4|2857.1|2851.1|2853.9|2847.9|59
1613703600000|2021-02-19 03:00:00|2856.1|2850.1|2857.4|2851.4|2857.6|2851.6|2855.6|2849.6|14
1613703900000|2021-02-19 03:05:00|2857.1|2851.1|2854.9|2848.9|2857.4|2851.4|2854.1|2848.1|64
1613704200000|2021-02-19 03:10:00|2854.6|2848.6|2853.1|2847.1|2854.9|2848.9|2851.9|2845.9|94
1613704500000|2021-02-19 03:15:00|2852.9|2846.9|2853.1|2847.1|2853.9|2847.9|2852.4|2846.4|26
1613704800000|2021-02-19 03:20:00|2852.9|2846.9|2853.9|2847.9|2853.9|2847.9|2851.9|2845.9|40
1613705100000|2021-02-19 03:25:00|2853.6|2847.6|2857.6|2851.6|2857.9|2851.9|2853.6|2847.6|28
1613705400000|2021-02-19 03:30:00|2857.4|2851.4|2857.1|2851.1|2857.9|2851.9|2856.9|2850.9|8
1613705700000|2021-02-19 03:35:00|2856.1|2850.1|2857.6|2851.6|2857.6|2851.6|2856.1|2850.1|2
1613706000000|2021-02-19 03:40:00|2857.1|2851.1|2855.9|2849.9|2857.1|2851.1|2855.1|2849.1|19
1613706300000|2021-02-19 03:45:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1613706600000|2021-02-19 03:50:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1613706900000|2021-02-19 03:55:00|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|4
1613707200000|2021-02-19 04:00:00|2855.9|2849.9|2856.6|2850.6|2856.9|2850.9|2855.6|2849.6|6
1613707500000|2021-02-19 04:05:00|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1613708100000|2021-02-19 04:15:00|2855.9|2849.9|2855.4|2849.4|2855.9|2849.9|2855.4|2849.4|22
1613708400000|2021-02-19 04:20:00|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|6
1613708700000|2021-02-19 04:25:00|2855.1|2849.1|2855.9|2849.9|2855.9|2849.9|2855.1|2849.1|15
1613709000000|2021-02-19 04:30:00|2855.6|2849.6|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|15
1613709300000|2021-02-19 04:35:00|2855.9|2849.9|2859.4|2853.4|2859.4|2853.4|2855.6|2849.6|22
1613709600000|2021-02-19 04:40:00|2859.6|2853.6|2861.1|2855.1|2861.1|2855.1|2859.4|2853.4|11
1613709900000|2021-02-19 04:45:00|2861.6|2855.6|2862.9|2856.9|2863.4|2857.4|2861.6|2855.6|8
1613710200000|2021-02-19 04:50:00|2862.6|2856.6|2860.6|2854.6|2862.9|2856.9|2860.6|2854.6|12
1613710500000|2021-02-19 04:55:00|2860.4|2854.4|2858.1|2852.1|2860.4|2854.4|2857.9|2851.9|20
1613710800000|2021-02-19 05:00:00|2858.4|2852.4|2859.6|2853.6|2859.6|2853.6|2858.4|2852.4|13
1613711400000|2021-02-19 05:10:00|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1613711700000|2021-02-19 05:15:00|2860.4|2854.4|2862.4|2856.4|2863.1|2857.1|2860.4|2854.4|15
1613712000000|2021-02-19 05:20:00|2862.6|2856.6|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|16
1613712300000|2021-02-19 05:25:00|2862.6|2856.6|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|16
1613712600000|2021-02-19 05:30:00|2863.1|2857.1|2861.6|2855.6|2864.9|2858.9|2861.1|2855.1|72
1613712900000|2021-02-19 05:35:00|2861.4|2855.4|2864.6|2858.6|2864.9|2858.9|2860.4|2854.4|41
1613713200000|2021-02-19 05:40:00|2864.9|2858.9|2868.1|2862.1|2868.1|2862.1|2864.4|2858.4|22
1613713500000|2021-02-19 05:45:00|2867.9|2861.9|2869.4|2863.4|2869.6|2863.6|2865.9|2859.9|53
1613713800000|2021-02-19 05:50:00|2868.9|2862.9|2875.4|2869.4|2875.9|2869.9|2868.9|2862.9|121
1613714100000|2021-02-19 05:55:00|2875.1|2869.1|2877.1|2871.1|2877.4|2871.4|2873.4|2867.4|34
1613714400000|2021-02-19 06:00:00|2877.4|2871.4|2879.6|2873.6|2880.1|2874.1|2877.4|2871.4|20
1613714700000|2021-02-19 06:05:00|2879.4|2873.4|2884.1|2878.1|2884.1|2878.1|2879.4|2873.4|43
1613715000000|2021-02-19 06:10:00|2884.6|2878.6|2886.4|2880.4|2886.6|2880.6|2881.6|2875.6|45
1613715300000|2021-02-19 06:15:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2883.9|2877.9|23
1613715600000|2021-02-19 06:20:00|2885.6|2879.6|2886.1|2880.1|2887.1|2881.1|2884.1|2878.1|19
1613715900000|2021-02-19 06:25:00|2886.4|2880.4|2886.4|2880.4|2886.6|2880.6|2884.4|2878.4|15
1613716200000|2021-02-19 06:30:00|2886.6|2880.6|2884.9|2878.9|2891.1|2885.1|2884.6|2878.6|64
1613716500000|2021-02-19 06:35:00|2885.1|2879.1|2884.4|2878.4|2885.1|2879.1|2881.9|2875.9|71
1613716800000|2021-02-19 06:40:00|2884.1|2878.1|2885.4|2879.4|2885.6|2879.6|2882.1|2876.1|38
1613717100000|2021-02-19 06:45:00|2885.6|2879.6|2886.9|2880.9|2887.4|2881.4|2884.1|2878.1|24
1613717400000|2021-02-19 06:50:00|2887.4|2881.4|2886.9|2880.9|2887.9|2881.9|2886.9|2880.9|12
1613717700000|2021-02-19 06:55:00|2885.9|2879.9|2885.6|2879.6|2887.1|2881.1|2884.1|2878.1|61
1613718000000|2021-02-19 07:00:00|2885.8|2879.8|2886.9|2880.9|2888.9|2882.9|2885.4|2879.4|24
1613718300000|2021-02-19 07:05:00|2887.1|2881.1|2886.6|2880.6|2888.6|2882.6|2885.4|2879.4|33
1613718600000|2021-02-19 07:10:00|2887.1|2881.1|2889.9|2883.9|2892.6|2886.6|2887.1|2881.1|29
1613718900000|2021-02-19 07:15:00|2888.9|2882.9|2886.4|2880.4|2890.4|2884.4|2885.9|2879.9|24
1613719500000|2021-02-19 07:25:00|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|2
1613719800000|2021-02-19 07:30:00|2887.9|2881.9|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|4
1613720100000|2021-02-19 07:35:00|2885.9|2879.9|2885.1|2879.1|2885.9|2879.9|2884.6|2878.6|6
1613720400000|2021-02-19 07:40:00|2884.9|2878.9|2885.6|2879.6|2885.9|2879.9|2884.9|2878.9|8
1613720700000|2021-02-19 07:45:00|2885.4|2879.4|2883.9|2877.9|2885.4|2879.4|2883.9|2877.9|12
1613721000000|2021-02-19 07:50:00|2884.1|2878.1|2882.4|2876.4|2884.6|2878.6|2882.1|2876.1|13
1613721300000|2021-02-19 07:55:00|2882.1|2876.1|2872.1|2866.1|2882.1|2876.1|2871.9|2865.9|31
1613721600000|2021-02-19 08:00:00|2871.6|2865.6|2878.4|2872.4|2880.4|2874.4|2869.6|2863.6|83
1613721900000|2021-02-19 08:05:00|2878.6|2872.6|2883.4|2877.4|2883.9|2877.9|2878.1|2872.1|73
1613722200000|2021-02-19 08:10:00|2884.6|2878.6|2882.9|2876.9|2885.1|2879.1|2881.6|2875.6|33
1613722500000|2021-02-19 08:15:00|2883.4|2877.4|2882.4|2876.4|2884.4|2878.4|2881.6|2875.6|37
1613722800000|2021-02-19 08:20:00|2882.1|2876.1|2879.1|2873.1|2882.4|2876.4|2878.4|2872.4|44
1613723100000|2021-02-19 08:25:00|2879.4|2873.4|2877.9|2871.9|2880.4|2874.4|2876.4|2870.4|37
1613723400000|2021-02-19 08:30:00|2878.1|2872.1|2877.4|2871.4|2880.9|2874.9|2876.1|2870.1|53
1613723700000|2021-02-19 08:35:00|2877.1|2871.1|2881.4|2875.4|2883.6|2877.6|2877.1|2871.1|47
1613724000000|2021-02-19 08:40:00|2881.6|2875.6|2877.9|2871.9|2882.1|2876.1|2877.9|2871.9|38
1613724300000|2021-02-19 08:45:00|2877.6|2871.6|2870.6|2864.6|2877.9|2871.9|2870.4|2864.4|61
1613724600000|2021-02-19 08:50:00|2870.9|2864.9|2877.6|2871.6|2877.9|2871.9|2870.1|2864.1|57
1613724900000|2021-02-19 08:55:00|2877.9|2871.9|2877.9|2871.9|2879.9|2873.9|2877.4|2871.4|36
1613725200000|2021-02-19 09:00:00|2878.1|2872.1|2878.6|2872.6|2879.4|2873.4|2875.9|2869.9|52
1613725500000|2021-02-19 09:05:00|2878.9|2872.9|2878.6|2872.6|2880.1|2874.1|2878.6|2872.6|51
1613725800000|2021-02-19 09:10:00|2878.4|2872.4|2876.1|2870.1|2878.6|2872.6|2875.4|2869.4|46
1613726100000|2021-02-19 09:15:00|2875.9|2869.9|2874.9|2868.9|2876.4|2870.4|2874.6|2868.6|28
1613726400000|2021-02-19 09:20:00|2875.1|2869.1|2874.9|2868.9|2875.6|2869.6|2874.6|2868.6|22
1613726700000|2021-02-19 09:25:00|2874.6|2868.6|2872.1|2866.1|2874.6|2868.6|2871.1|2865.1|21
1613727000000|2021-02-19 09:30:00|2872.4|2866.4|2874.9|2868.9|2874.9|2868.9|2872.4|2866.4|27
1613727300000|2021-02-19 09:35:00|2875.1|2869.1|2878.6|2872.6|2879.4|2873.4|2875.1|2869.1|53
1613727600000|2021-02-19 09:40:00|2878.4|2872.4|2875.1|2869.1|2878.4|2872.4|2875.1|2869.1|25
1613727900000|2021-02-19 09:45:00|2875.4|2869.4|2875.4|2869.4|2876.4|2870.4|2873.9|2867.9|22
1613728200000|2021-02-19 09:50:00|2875.1|2869.1|2876.6|2870.6|2877.1|2871.1|2874.4|2868.4|42
1613728500000|2021-02-19 09:55:00|2877.1|2871.1|2876.1|2870.1|2877.6|2871.6|2875.9|2869.9|47
1613728800000|2021-02-19 10:00:00|2876.4|2870.4|2882.6|2876.6|2882.6|2876.6|2876.4|2870.4|50
1613729100000|2021-02-19 10:05:00|2883.1|2877.1|2886.9|2880.9|2887.1|2881.1|2881.6|2875.6|69
1613729400000|2021-02-19 10:10:00|2886.6|2880.6|2885.4|2879.4|2887.1|2881.1|2884.4|2878.4|54
1613729700000|2021-02-19 10:15:00|2885.1|2879.1|2885.1|2879.1|2886.1|2880.1|2884.9|2878.9|31
1613730000000|2021-02-19 10:20:00|2885.4|2879.4|2887.1|2881.1|2887.1|2881.1|2885.1|2879.1|23
1613730300000|2021-02-19 10:25:00|2887.4|2881.4|2885.6|2879.6|2887.4|2881.4|2882.4|2876.4|45
1613730600000|2021-02-19 10:30:00|2885.4|2879.4|2886.1|2880.1|2886.9|2880.9|2885.1|2879.1|14
1613730900000|2021-02-19 10:35:00|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2885.1|2879.1|20
1613731200000|2021-02-19 10:40:00|2887.1|2881.1|2888.9|2882.9|2889.1|2883.1|2886.6|2880.6|19
1613731500000|2021-02-19 10:45:00|2888.6|2882.6|2891.9|2885.9|2891.9|2885.9|2888.4|2882.4|21
1613731800000|2021-02-19 10:50:00|2892.6|2886.6|2888.9|2882.9|2893.1|2887.1|2888.6|2882.6|29
1613732100000|2021-02-19 10:55:00|2889.9|2883.9|2893.1|2887.1|2893.1|2887.1|2889.9|2883.9|20
1613732400000|2021-02-19 11:00:00|2892.6|2886.6|2892.1|2886.1|2893.1|2887.1|2890.6|2884.6|30
1613732700000|2021-02-19 11:05:00|2891.9|2885.9|2891.6|2885.6|2892.1|2886.1|2888.6|2882.6|16
1613733000000|2021-02-19 11:10:00|2891.9|2885.9|2892.9|2886.9|2893.1|2887.1|2891.9|2885.9|12
1613733300000|2021-02-19 11:15:00|2892.6|2886.6|2891.6|2885.6|2892.9|2886.9|2891.4|2885.4|14
1613733600000|2021-02-19 11:20:00|2891.4|2885.4|2889.4|2883.4|2891.4|2885.4|2889.1|2883.1|11
1613733900000|2021-02-19 11:25:00|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2885.6|2879.6|29
1613734200000|2021-02-19 11:30:00|2888.9|2882.9|2885.4|2879.4|2888.9|2882.9|2885.4|2879.4|32
1613734500000|2021-02-19 11:35:00|2885.6|2879.6|2886.1|2880.1|2886.9|2880.9|2885.4|2879.4|37
1613734800000|2021-02-19 11:40:00|2885.6|2879.6|2887.4|2881.4|2889.1|2883.1|2883.6|2877.6|52
1613735100000|2021-02-19 11:45:00|2887.1|2881.1|2885.1|2879.1|2888.1|2882.1|2884.4|2878.4|45
1613735400000|2021-02-19 11:50:00|2884.9|2878.9|2885.1|2879.1|2885.9|2879.9|2883.4|2877.4|41
1613735700000|2021-02-19 11:55:00|2885.4|2879.4|2885.9|2879.9|2886.4|2880.4|2885.1|2879.1|32
1613736000000|2021-02-19 12:00:00|2886.1|2880.1|2886.6|2880.6|2886.9|2880.9|2885.4|2879.4|22
1613736300000|2021-02-19 12:05:00|2886.4|2880.4|2887.9|2881.9|2888.4|2882.4|2885.9|2879.9|24
1613736600000|2021-02-19 12:10:00|2887.6|2881.6|2886.6|2880.6|2888.1|2882.1|2886.6|2880.6|28
1613736900000|2021-02-19 12:15:00|2886.9|2880.9|2885.4|2879.4|2888.1|2882.1|2885.4|2879.4|28
1613737200000|2021-02-19 12:20:00|2886.1|2880.1|2889.4|2883.4|2889.4|2883.4|2886.1|2880.1|18
1613737500000|2021-02-19 12:25:00|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2886.9|2880.9|33
1613737800000|2021-02-19 12:30:00|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2887.1|2881.1|21
1613738100000|2021-02-19 12:35:00|2889.1|2883.1|2886.4|2880.4|2889.1|2883.1|2886.4|2880.4|25
1613738400000|2021-02-19 12:40:00|2886.6|2880.6|2885.6|2879.6|2887.4|2881.4|2885.1|2879.1|29
1613738700000|2021-02-19 12:45:00|2886.1|2880.1|2888.4|2882.4|2889.1|2883.1|2886.1|2880.1|35
1613739000000|2021-02-19 12:50:00|2888.1|2882.1|2886.4|2880.4|2888.9|2882.9|2884.6|2878.6|81
1613739300000|2021-02-19 12:55:00|2886.1|2880.1|2886.9|2880.9|2888.1|2882.1|2885.4|2879.4|54
1613739600000|2021-02-19 13:00:00|2887.1|2881.1|2885.4|2879.4|2892.1|2886.1|2884.9|2878.9|151
1613739900000|2021-02-19 13:05:00|2885.6|2879.6|2877.4|2871.4|2886.9|2880.9|2875.9|2869.9|133
1613740200000|2021-02-19 13:10:00|2877.6|2871.6|2880.6|2874.6|2880.6|2874.6|2874.1|2868.1|100
1613740500000|2021-02-19 13:15:00|2880.1|2874.1|2877.6|2871.6|2880.1|2874.1|2876.9|2870.9|76
1613740800000|2021-02-19 13:20:00|2877.4|2871.4|2878.4|2872.4|2878.9|2872.9|2875.4|2869.4|90
1613741100000|2021-02-19 13:25:00|2877.9|2871.9|2878.6|2872.6|2879.4|2873.4|2875.4|2869.4|78
1613741400000|2021-02-19 13:30:00|2879.1|2873.1|2881.1|2875.1|2883.4|2877.4|2878.6|2872.6|62
1613741700000|2021-02-19 13:35:00|2881.4|2875.4|2882.6|2876.6|2882.9|2876.9|2880.1|2874.1|50
1613742000000|2021-02-19 13:40:00|2882.9|2876.9|2885.6|2879.6|2885.6|2879.6|2882.6|2876.6|99
1613742300000|2021-02-19 13:45:00|2885.9|2879.9|2890.4|2884.4|2890.4|2884.4|2884.4|2878.4|101
1613742600000|2021-02-19 13:50:00|2890.1|2884.1|2885.1|2879.1|2890.4|2884.4|2884.6|2878.6|79
1613742900000|2021-02-19 13:55:00|2884.9|2878.9|2885.9|2879.9|2887.1|2881.1|2884.9|2878.9|57
1613743200000|2021-02-19 14:00:00|2885.6|2879.6|2882.4|2876.4|2885.6|2879.6|2882.1|2876.1|113
1613743500000|2021-02-19 14:05:00|2882.6|2876.6|2881.6|2875.6|2884.4|2878.4|2880.6|2874.6|126
1613743800000|2021-02-19 14:10:00|2882.1|2876.1|2882.9|2876.9|2885.9|2879.9|2879.9|2873.9|121
1613744100000|2021-02-19 14:15:00|2883.4|2877.4|2885.1|2879.1|2888.1|2882.1|2883.4|2877.4|121
1613744400000|2021-02-19 14:20:00|2885.4|2879.4|2877.4|2871.4|2885.4|2879.4|2876.4|2870.4|126
1613744700000|2021-02-19 14:25:00|2877.1|2871.1|2876.9|2870.9|2878.4|2872.4|2876.1|2870.1|77
1613745000000|2021-02-19 14:30:00|2876.6|2870.6|2880.6|2874.6|2880.9|2874.9|2875.4|2869.4|80
1613745300000|2021-02-19 14:35:00|2880.4|2874.4|2876.9|2870.9|2880.4|2874.4|2873.6|2867.6|156
1613745600000|2021-02-19 14:40:00|2876.6|2870.6|2882.6|2876.6|2883.6|2877.6|2876.6|2870.6|123
1613745900000|2021-02-19 14:45:00|2882.9|2876.9|2888.4|2882.4|2889.6|2883.6|2881.1|2875.1|160
1613746200000|2021-02-19 14:50:00|2888.1|2882.1|2886.1|2880.1|2889.1|2883.1|2884.9|2878.9|164
1613746500000|2021-02-19 14:55:00|2886.4|2880.4|2888.1|2882.1|2890.4|2884.4|2883.4|2877.4|104
1613746800000|2021-02-19 15:00:00|2888.6|2882.6|2887.1|2881.1|2889.1|2883.1|2884.9|2878.9|122
1613747100000|2021-02-19 15:05:00|2887.4|2881.4|2890.1|2884.1|2890.9|2884.9|2887.1|2881.1|100
1613747400000|2021-02-19 15:10:00|2889.9|2883.9|2890.6|2884.6|2892.1|2886.1|2889.4|2883.4|114
1613747700000|2021-02-19 15:15:00|2890.4|2884.4|2885.1|2879.1|2890.4|2884.4|2885.1|2879.1|86
1613748000000|2021-02-19 15:20:00|2885.4|2879.4|2887.6|2881.6|2888.6|2882.6|2882.9|2876.9|76
1613748300000|2021-02-19 15:25:00|2887.4|2881.4|2888.1|2882.1|2888.4|2882.4|2884.4|2878.4|66
1613748600000|2021-02-19 15:30:00|2887.9|2881.9|2886.4|2880.4|2888.6|2882.6|2884.6|2878.6|58
1613748900000|2021-02-19 15:35:00|2886.6|2880.6|2884.6|2878.6|2887.9|2881.9|2883.6|2877.6|40
1613749200000|2021-02-19 15:40:00|2884.9|2878.9|2888.6|2882.6|2889.4|2883.4|2884.9|2878.9|54
1613749500000|2021-02-19 15:45:00|2888.9|2882.9|2889.6|2883.6|2891.1|2885.1|2887.6|2881.6|72
1613749800000|2021-02-19 15:50:00|2889.9|2883.9|2888.6|2882.6|2891.6|2885.6|2886.4|2880.4|140
1613750100000|2021-02-19 15:55:00|2888.4|2882.4|2884.6|2878.6|2889.1|2883.1|2880.4|2874.4|165
1613750400000|2021-02-19 16:00:00|2884.9|2878.9|2877.9|2871.9|2885.6|2879.6|2876.4|2870.4|125
1613750700000|2021-02-19 16:05:00|2878.1|2872.1|2878.6|2872.6|2880.6|2874.6|2876.6|2870.6|83
1613751000000|2021-02-19 16:10:00|2878.4|2872.4|2876.4|2870.4|2878.9|2872.9|2872.9|2866.9|116
1613751300000|2021-02-19 16:15:00|2876.1|2870.1|2880.6|2874.6|2883.9|2877.9|2875.9|2869.9|85
1613751600000|2021-02-19 16:20:00|2880.4|2874.4|2880.6|2874.6|2883.1|2877.1|2877.6|2871.6|59
1613751900000|2021-02-19 16:25:00|2880.4|2874.4|2879.4|2873.4|2880.4|2874.4|2876.6|2870.6|79
1613752200000|2021-02-19 16:30:00|2879.1|2873.1|2882.6|2876.6|2883.6|2877.6|2877.9|2871.9|74
1613752500000|2021-02-19 16:35:00|2882.4|2876.4|2879.6|2873.6|2883.6|2877.6|2878.4|2872.4|63
1613752800000|2021-02-19 16:40:00|2879.9|2873.9|2881.9|2875.9|2883.1|2877.1|2879.6|2873.6|50
1613753100000|2021-02-19 16:45:00|2881.6|2875.6|2882.6|2876.6|2883.9|2877.9|2881.6|2875.6|18
1613753400000|2021-02-19 16:50:00|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.9|2876.9|12
1613753700000|2021-02-19 16:55:00|2883.4|2877.4|2880.6|2874.6|2883.4|2877.4|2880.6|2874.6|32
1613754000000|2021-02-19 17:00:00|2880.9|2874.9|2878.6|2872.6|2881.4|2875.4|2878.4|2872.4|6
1613754300000|2021-02-19 17:05:00|2879.4|2873.4|2875.5|2869.5|2879.4|2873.4|2875.5|2869.5|18
1613754600000|2021-02-19 17:10:00|2875.6|2869.6|2873.9|2867.9|2875.9|2869.9|2873.9|2867.9|6
1613754900000|2021-02-19 17:15:00|2872.9|2866.9|2871.4|2865.4|2872.9|2866.9|2871.4|2865.4|7
1613755200000|2021-02-19 17:20:00|2871.1|2865.1|2868.9|2862.9|2871.1|2865.1|2868.9|2862.9|15
1613755500000|2021-02-19 17:25:00|2868.6|2862.6|2872.1|2866.1|2872.4|2866.4|2866.9|2860.9|20
1613755800000|2021-02-19 17:30:00|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1613756100000|2021-02-19 17:35:00|2873.1|2867.1|2875.4|2869.4|2876.1|2870.1|2873.1|2867.1|13
1613756400000|2021-02-19 17:40:00|2875.1|2869.1|2872.4|2866.4|2875.1|2869.1|2872.4|2866.4|9
1613756700000|2021-02-19 17:45:00|2872.1|2866.1|2869.9|2863.9|2872.1|2866.1|2869.4|2863.4|5
1613757000000|2021-02-19 17:50:00|2869.4|2863.4|2865.4|2859.4|2870.1|2864.1|2865.4|2859.4|14
1613757300000|2021-02-19 17:55:00|2865.3|2859.3|2868|2862|2868.4|2862.4|2865.3|2859.3|11
1613955600000|2021-02-22 01:00:00|2871.5|2860.3|2909.4|2903.4|2912.4|2906.4|2871.5|2860.3|153
1613955900000|2021-02-22 01:05:00|2909.9|2903.9|2912.4|2906.4|2912.9|2906.9|2895.9|2889.9|361
1613956200000|2021-02-22 01:10:00|2912.1|2906.1|2909.4|2903.4|2913.9|2907.9|2904.1|2898.1|239
1613956500000|2021-02-22 01:15:00|2909.9|2903.9|2918.6|2912.6|2921.6|2915.6|2909.6|2903.6|145
1613956800000|2021-02-22 01:20:00|2918.9|2912.9|2924.4|2918.4|2924.4|2918.4|2918.9|2912.9|162
1613957100000|2021-02-22 01:25:00|2924.6|2918.6|2928.9|2922.9|2931.4|2925.4|2923.6|2917.6|175
1613957400000|2021-02-22 01:30:00|2929.1|2923.1|2928.1|2922.1|2929.4|2923.4|2925.6|2919.6|64
1613957700000|2021-02-22 01:35:00|2928.4|2922.4|2920.1|2914.1|2929.1|2923.1|2919.6|2913.6|82
1613958000000|2021-02-22 01:40:00|2919.9|2913.9|2911.9|2905.9|2920.1|2914.1|2904.6|2898.6|204
1613958300000|2021-02-22 01:45:00|2911.6|2905.6|2915.4|2909.4|2920.6|2914.6|2909.1|2903.1|135
1613958600000|2021-02-22 01:50:00|2915.1|2909.1|2917.9|2911.9|2920.6|2914.6|2910.9|2904.9|194
1613958900000|2021-02-22 01:55:00|2918.1|2912.1|2923.4|2917.4|2924.4|2918.4|2917.9|2911.9|139
1613959200000|2021-02-22 02:00:00|2924.6|2918.6|2923.1|2917.1|2925.6|2919.6|2920.9|2914.9|77
1613959500000|2021-02-22 02:05:00|2923.4|2917.4|2927.4|2921.4|2929.4|2923.4|2923.1|2917.1|36
1613959800000|2021-02-22 02:10:00|2927.1|2921.1|2930.6|2924.6|2931.4|2925.4|2926.4|2920.4|42
1613960100000|2021-02-22 02:15:00|2930.4|2924.4|2929.6|2923.6|2930.4|2924.4|2929.1|2923.1|7
1613960400000|2021-02-22 02:20:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1613960700000|2021-02-22 02:25:00|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1613961000000|2021-02-22 02:30:00|2928.6|2922.6|2930.9|2924.9|2931.6|2925.6|2928.6|2922.6|22
1613961300000|2021-02-22 02:35:00|2930.6|2924.6|2931.6|2925.6|2932.6|2926.6|2930.6|2924.6|29
1613961600000|2021-02-22 02:40:00|2931.4|2925.4|2931.1|2925.1|2932.1|2926.1|2930.6|2924.6|15
1613961900000|2021-02-22 02:45:00|2930.9|2924.9|2930.4|2924.4|2931.4|2925.4|2927.6|2921.6|34
1613962200000|2021-02-22 02:50:00|2930.1|2924.1|2931.9|2925.9|2937.4|2931.4|2930.1|2924.1|52
1613962500000|2021-02-22 02:55:00|2931.6|2925.6|2930.1|2924.1|2931.9|2925.9|2929.9|2923.9|21
1613962800000|2021-02-22 03:00:00|2930.4|2924.4|2934.1|2928.1|2935.4|2929.4|2930.4|2924.4|45
1613963100000|2021-02-22 03:05:00|2934.4|2928.4|2934.6|2928.6|2935.9|2929.9|2932.4|2926.4|43
1613963400000|2021-02-22 03:10:00|2934.9|2928.9|2934.6|2928.6|2936.9|2930.9|2934.1|2928.1|28
1613963700000|2021-02-22 03:15:00|2934.9|2928.9|2934.1|2928.1|2937.1|2931.1|2933.9|2927.9|34
1613964000000|2021-02-22 03:20:00|2933.9|2927.9|2937.6|2931.6|2939.6|2933.6|2932.4|2926.4|120
1613964300000|2021-02-22 03:25:00|2937.9|2931.9|2930.9|2924.9|2937.9|2931.9|2929.9|2923.9|88
1613964600000|2021-02-22 03:30:00|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2928.6|2922.6|16
1613964900000|2021-02-22 03:35:00|2930.4|2924.4|2936.9|2930.9|2938.6|2932.6|2930.4|2924.4|30
1613965200000|2021-02-22 03:40:00|2937.1|2931.1|2938.9|2932.9|2939.4|2933.4|2935.9|2929.9|14
1613965500000|2021-02-22 03:45:00|2939.4|2933.4|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|2
1613965800000|2021-02-22 03:50:00|2938.6|2932.6|2940.4|2934.4|2940.6|2934.6|2938.4|2932.4|16
1613966100000|2021-02-22 03:55:00|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2940.1|2934.1|7
1613966400000|2021-02-22 04:00:00|2941.9|2935.9|2941.1|2935.1|2942.1|2936.1|2941.1|2935.1|6
1613966700000|2021-02-22 04:05:00|2941.4|2935.4|2941.6|2935.6|2942.4|2936.4|2941.1|2935.1|19
1613967000000|2021-02-22 04:10:00|2940.9|2934.9|2939.1|2933.1|2940.9|2934.9|2939.1|2933.1|5
1613967300000|2021-02-22 04:15:00|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2937.6|2931.6|9
1613967600000|2021-02-22 04:20:00|2939.1|2933.1|2937.9|2931.9|2939.1|2933.1|2937.9|2931.9|3
1613967900000|2021-02-22 04:25:00|2938.1|2932.1|2939.1|2933.1|2939.4|2933.4|2938.1|2932.1|5
1613968200000|2021-02-22 04:30:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1613968800000|2021-02-22 04:40:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1613969100000|2021-02-22 04:45:00|2939.6|2933.6|2938.9|2932.9|2939.6|2933.6|2938.9|2932.9|3
1613969400000|2021-02-22 04:50:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1613970000000|2021-02-22 05:00:00|2939.1|2933.1|2938.9|2932.9|2940.1|2934.1|2938.9|2932.9|21
1613970300000|2021-02-22 05:05:00|2939.1|2933.1|2939.6|2933.6|2939.6|2933.6|2938.9|2932.9|6
1613970600000|2021-02-22 05:10:00|2940.1|2934.1|2941.6|2935.6|2942.6|2936.6|2940.1|2934.1|18
1613970900000|2021-02-22 05:15:00|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.1|2935.1|5
1613971200000|2021-02-22 05:20:00|2942.1|2936.1|2942.4|2936.4|2942.6|2936.6|2941.4|2935.4|8
1613971500000|2021-02-22 05:25:00|2942.9|2936.9|2942.6|2936.6|2942.9|2936.9|2941.1|2935.1|11
1613971800000|2021-02-22 05:30:00|2942.4|2936.4|2954.9|2948.9|2955.1|2949.1|2941.1|2935.1|182
1613972100000|2021-02-22 05:35:00|2955.1|2949.1|2949.4|2943.4|2955.6|2949.6|2947.1|2941.1|156
1613972400000|2021-02-22 05:40:00|2949.1|2943.1|2944.1|2938.1|2951.9|2945.9|2943.6|2937.6|89
1613972700000|2021-02-22 05:45:00|2944.4|2938.4|2938.6|2932.6|2945.4|2939.4|2935.9|2929.9|154
1613973000000|2021-02-22 05:50:00|2938.4|2932.4|2943.9|2937.9|2945.9|2939.9|2936|2930|111
1613973300000|2021-02-22 05:55:00|2944.1|2938.1|2948.4|2942.4|2948.4|2942.4|2941.1|2935.1|160
1613973600000|2021-02-22 06:00:00|2948.1|2942.1|2942.4|2936.4|2948.4|2942.4|2940.1|2934.1|101
1613973900000|2021-02-22 06:05:00|2942.1|2936.1|2941.4|2935.4|2943.1|2937.1|2939.6|2933.6|91
1613974200000|2021-02-22 06:10:00|2941.6|2935.6|2941.6|2935.6|2942.6|2936.6|2939.6|2933.6|86
1613974500000|2021-02-22 06:15:00|2941.4|2935.4|2940.6|2934.6|2941.4|2935.4|2936.1|2930.1|117
1613974800000|2021-02-22 06:20:00|2940.4|2934.4|2944.1|2938.1|2945.4|2939.4|2939.9|2933.9|96
1613975100000|2021-02-22 06:25:00|2944.9|2938.9|2950.6|2944.6|2950.6|2944.6|2943.4|2937.4|70
1613975400000|2021-02-22 06:30:00|2950.4|2944.4|2938.4|2932.4|2951.9|2945.9|2938.4|2932.4|104
1613975700000|2021-02-22 06:35:00|2938.6|2932.6|2941.1|2935.1|2941.9|2935.9|2937.6|2931.6|34
1613976000000|2021-02-22 06:40:00|2941.4|2935.4|2945.9|2939.9|2945.9|2939.9|2941.4|2935.4|12
1613976300000|2021-02-22 06:45:00|2945.6|2939.6|2943.1|2937.1|2945.6|2939.6|2939.1|2933.1|40
1613976600000|2021-02-22 06:50:00|2943.4|2937.4|2934.4|2928.4|2946.1|2940.1|2933.6|2927.6|85
1613976900000|2021-02-22 06:55:00|2934.1|2928.1|2932.9|2926.9|2934.6|2928.6|2929.9|2923.9|94
1613977200000|2021-02-22 07:00:00|2933.1|2927.1|2926.4|2920.4|2933.1|2927.1|2926.4|2920.4|24
1613977500000|2021-02-22 07:05:00|2926.1|2920.1|2920.9|2914.9|2926.6|2920.6|2920.9|2914.9|31
1613977800000|2021-02-22 07:10:00|2921.1|2915.1|2922.4|2916.4|2924.1|2918.1|2918.6|2912.6|43
1613978100000|2021-02-22 07:15:00|2922.1|2916.1|2920.9|2914.9|2922.9|2916.9|2920.9|2914.9|20
1613978400000|2021-02-22 07:20:00|2920.6|2914.6|2922.1|2916.1|2922.1|2916.1|2918.6|2912.6|23
1613978700000|2021-02-22 07:25:00|2921.9|2915.9|2920.9|2914.9|2921.9|2915.9|2920.6|2914.6|10
1613979000000|2021-02-22 07:30:00|2920.6|2914.6|2921.9|2915.9|2922.9|2916.9|2918.1|2912.1|12
1613979300000|2021-02-22 07:35:00|2922.1|2916.1|2923.6|2917.6|2923.6|2917.6|2922.1|2916.1|12
1613979600000|2021-02-22 07:40:00|2923.4|2917.4|2919.1|2913.1|2923.4|2917.4|2918.4|2912.4|17
1613979900000|2021-02-22 07:45:00|2918.6|2912.6|2918.1|2912.1|2918.9|2912.9|2917.6|2911.6|10
1613980200000|2021-02-22 07:50:00|2917.9|2911.9|2920.9|2914.9|2927.1|2921.1|2917.4|2911.4|48
1613980500000|2021-02-22 07:55:00|2920.6|2914.6|2921.9|2915.9|2922.1|2916.1|2919.4|2913.4|24
1613980800000|2021-02-22 08:00:00|2922.1|2916.1|2915.9|2909.9|2925.6|2919.6|2913.9|2907.9|97
1613981100000|2021-02-22 08:05:00|2916.4|2910.4|2918.9|2912.9|2920.6|2914.6|2916.1|2910.1|78
1613981400000|2021-02-22 08:10:00|2919.1|2913.1|2916.1|2910.1|2920.1|2914.1|2913.4|2907.4|90
1613981700000|2021-02-22 08:15:00|2915.9|2909.9|2911.1|2905.1|2917.6|2911.6|2910.4|2904.4|87
1613982000000|2021-02-22 08:20:00|2910.9|2904.9|2908.4|2902.4|2911.1|2905.1|2905.4|2899.4|98
1613982300000|2021-02-22 08:25:00|2908.1|2902.1|2907.6|2901.6|2911.6|2905.6|2906.6|2900.6|91
1613982600000|2021-02-22 08:30:00|2906.9|2900.9|2911.6|2905.6|2912.6|2906.6|2906.6|2900.6|105
1613982900000|2021-02-22 08:35:00|2911.4|2905.4|2910.1|2904.1|2916.6|2910.6|2909.6|2903.6|87
1613983200000|2021-02-22 08:40:00|2909.9|2903.9|2908.6|2902.6|2909.9|2903.9|2907.1|2901.1|53
1613983500000|2021-02-22 08:45:00|2908.9|2902.9|2909.4|2903.4|2909.9|2903.9|2907.4|2901.4|41
1613983800000|2021-02-22 08:50:00|2909.1|2903.1|2907.1|2901.1|2909.1|2903.1|2906.4|2900.4|72
1613984100000|2021-02-22 08:55:00|2906.9|2900.9|2915.6|2909.6|2916.9|2910.9|2906.6|2900.6|90
1613984400000|2021-02-22 09:00:00|2915.9|2909.9|2915.4|2909.4|2918.6|2912.6|2912.4|2906.4|123
1613984700000|2021-02-22 09:05:00|2915.9|2909.9|2913.1|2907.1|2916.9|2910.9|2910.9|2904.9|56
1613985000000|2021-02-22 09:10:00|2912.9|2906.9|2915.4|2909.4|2916.4|2910.4|2911.9|2905.9|49
1613985300000|2021-02-22 09:15:00|2915.6|2909.6|2913.6|2907.6|2917.4|2911.4|2912.1|2906.1|81
1613985600000|2021-02-22 09:20:00|2913.4|2907.4|2912.9|2906.9|2914.1|2908.1|2912.1|2906.1|37
1613985900000|2021-02-22 09:25:00|2912.4|2906.4|2910.9|2904.9|2916.6|2910.6|2910.6|2904.6|45
1613986200000|2021-02-22 09:30:00|2911.1|2905.1|2915.1|2909.1|2915.6|2909.6|2909.6|2903.6|48
1613986500000|2021-02-22 09:35:00|2914.9|2908.9|2912.1|2906.1|2914.9|2908.9|2910.6|2904.6|41
1613986800000|2021-02-22 09:40:00|2912.4|2906.4|2915.4|2909.4|2915.4|2909.4|2911.4|2905.4|26
1613987100000|2021-02-22 09:45:00|2915.6|2909.6|2915.9|2909.9|2916.6|2910.6|2913.9|2907.9|35
1613987400000|2021-02-22 09:50:00|2915.4|2909.4|2912.1|2906.1|2915.4|2909.4|2911.9|2905.9|23
1613987700000|2021-02-22 09:55:00|2911.9|2905.9|2912.9|2906.9|2913.4|2907.4|2910.6|2904.6|24
1613988000000|2021-02-22 10:00:00|2913.1|2907.1|2916.4|2910.4|2916.4|2910.4|2913.1|2907.1|27
1613988300000|2021-02-22 10:05:00|2916.1|2910.1|2911.6|2905.6|2916.1|2910.1|2910.9|2904.9|25
1613988600000|2021-02-22 10:10:00|2911.4|2905.4|2907.1|2901.1|2911.4|2905.4|2906.9|2900.9|29
1613988900000|2021-02-22 10:15:00|2906.9|2900.9|2906.4|2900.4|2908.1|2902.1|2906.4|2900.4|22
1613989200000|2021-02-22 10:20:00|2906.6|2900.6|2907.4|2901.4|2907.9|2901.9|2906.4|2900.4|41
1613989500000|2021-02-22 10:25:00|2908.1|2902.1|2906.6|2900.6|2908.6|2902.6|2906.4|2900.4|27
1613989800000|2021-02-22 10:30:00|2907.6|2901.6|2908.1|2902.1|2911.1|2905.1|2907.6|2901.6|20
1613990100000|2021-02-22 10:35:00|2908.4|2902.4|2908.4|2902.4|2909.1|2903.1|2907.1|2901.1|19
1613990400000|2021-02-22 10:40:00|2908.1|2902.1|2906.9|2900.9|2908.4|2902.4|2906.6|2900.6|17
1613990700000|2021-02-22 10:45:00|2906.6|2900.6|2907.1|2901.1|2907.9|2901.9|2906.4|2900.4|42
1613991000000|2021-02-22 10:50:00|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.4|2900.4|16
1613991300000|2021-02-22 10:55:00|2907.4|2901.4|2908.9|2902.9|2909.1|2903.1|2907.1|2901.1|28
1613991600000|2021-02-22 11:00:00|2909.1|2903.1|2913.6|2907.6|2913.6|2907.6|2909.1|2903.1|36
1613991900000|2021-02-22 11:05:00|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2911.4|2905.4|20
1613992200000|2021-02-22 11:10:00|2913.4|2907.4|2913.6|2907.6|2914.9|2908.9|2912.9|2906.9|24
1613992500000|2021-02-22 11:15:00|2913.4|2907.4|2915.4|2909.4|2915.4|2909.4|2912.9|2906.9|36
1613992800000|2021-02-22 11:20:00|2914.9|2908.9|2916.4|2910.4|2916.4|2910.4|2913.9|2907.9|45
1613993100000|2021-02-22 11:25:00|2916.1|2910.1|2915.1|2909.1|2917.1|2911.1|2914.9|2908.9|41
1613993400000|2021-02-22 11:30:00|2914.6|2908.6|2915.4|2909.4|2915.6|2909.6|2914.4|2908.4|22
1613993700000|2021-02-22 11:35:00|2915.1|2909.1|2913.9|2907.9|2915.6|2909.6|2911.6|2905.6|46
1613994000000|2021-02-22 11:40:00|2913.6|2907.6|2914.6|2908.6|2916.1|2910.1|2912.9|2906.9|54
1613994300000|2021-02-22 11:45:00|2914.4|2908.4|2915.1|2909.1|2916.4|2910.4|2913.6|2907.6|46
1613994600000|2021-02-22 11:50:00|2915.4|2909.4|2915.9|2909.9|2917.6|2911.6|2914.4|2908.4|57
1613994900000|2021-02-22 11:55:00|2915.6|2909.6|2917.1|2911.1|2917.4|2911.4|2915.6|2909.6|27
1613995200000|2021-02-22 12:00:00|2917.4|2911.4|2914.4|2908.4|2917.4|2911.4|2914.4|2908.4|32
1613995500000|2021-02-22 12:05:00|2914.1|2908.1|2913.6|2907.6|2915.6|2909.6|2913.6|2907.6|23
1613995800000|2021-02-22 12:10:00|2913.4|2907.4|2912.9|2906.9|2913.9|2907.9|2912.9|2906.9|16
1613996100000|2021-02-22 12:15:00|2912.4|2906.4|2914.1|2908.1|2914.9|2908.9|2911.6|2905.6|37
1613996400000|2021-02-22 12:20:00|2913.9|2907.9|2911.9|2905.9|2913.9|2907.9|2911.9|2905.9|14
1613996700000|2021-02-22 12:25:00|2911.4|2905.4|2912.9|2906.9|2913.4|2907.4|2911.4|2905.4|28
1613997000000|2021-02-22 12:30:00|2912.6|2906.6|2910.1|2904.1|2912.6|2906.6|2908.1|2902.1|38
1613997300000|2021-02-22 12:35:00|2910.4|2904.4|2911.9|2905.9|2911.9|2905.9|2910.4|2904.4|16
1613997600000|2021-02-22 12:40:00|2911.6|2905.6|2907.6|2901.6|2911.6|2905.6|2907.4|2901.4|23
1613997900000|2021-02-22 12:45:00|2907.9|2901.9|2910.6|2904.6|2910.6|2904.6|2906.6|2900.6|41
1613998200000|2021-02-22 12:50:00|2910.4|2904.4|2908.4|2902.4|2910.9|2904.9|2906.4|2900.4|69
1613998500000|2021-02-22 12:55:00|2908.6|2902.6|2910.6|2904.6|2910.9|2904.9|2906.1|2900.1|65
1613998800000|2021-02-22 13:00:00|2909.6|2903.6|2908.9|2902.9|2914.9|2908.9|2904.4|2898.4|202
1613999100000|2021-02-22 13:05:00|2908.6|2902.6|2910.9|2904.9|2912.1|2906.1|2906.4|2900.4|131
1613999400000|2021-02-22 13:10:00|2910.6|2904.6|2908.4|2902.4|2910.6|2904.6|2904.4|2898.4|149
1613999700000|2021-02-22 13:15:00|2908.1|2902.1|2902.6|2896.6|2909.9|2903.9|2902.1|2896.1|125
1614000000000|2021-02-22 13:20:00|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2899.9|2893.9|89
1614000300000|2021-02-22 13:25:00|2901.9|2895.9|2875.1|2869.1|2901.9|2895.9|2870.6|2864.6|270
1614000600000|2021-02-22 13:30:00|2875.4|2869.4|2885.6|2879.6|2885.6|2879.6|2875.1|2869.1|190
1614000900000|2021-02-22 13:35:00|2885.4|2879.4|2891.4|2885.4|2893.6|2887.6|2885.4|2879.4|127
1614001200000|2021-02-22 13:40:00|2891.1|2885.1|2895.4|2889.4|2902.1|2896.1|2891.1|2885.1|163
1614001500000|2021-02-22 13:45:00|2895.1|2889.1|2893.4|2887.4|2896.4|2890.4|2890.6|2884.6|125
1614001800000|2021-02-22 13:50:00|2893.6|2887.6|2895.1|2889.1|2896.6|2890.6|2889.9|2883.9|133
1614002100000|2021-02-22 13:55:00|2895.4|2889.4|2897.6|2891.6|2899.1|2893.1|2894.9|2888.9|79
1614002400000|2021-02-22 14:00:00|2897.4|2891.4|2890.4|2884.4|2897.4|2891.4|2888.6|2882.6|125
1614002700000|2021-02-22 14:05:00|2890.1|2884.1|2889.1|2883.1|2891.9|2885.9|2888.9|2882.9|79
1614003000000|2021-02-22 14:10:00|2889.4|2883.4|2886.9|2880.9|2890.4|2884.4|2885.9|2879.9|111
1614003300000|2021-02-22 14:15:00|2887.1|2881.1|2880.9|2874.9|2887.9|2881.9|2877.9|2871.9|116
1614003600000|2021-02-22 14:20:00|2880.6|2874.6|2885.6|2879.6|2887.6|2881.6|2879.6|2873.6|117
1614003900000|2021-02-22 14:25:00|2885.9|2879.9|2885.9|2879.9|2887.4|2881.4|2884.9|2878.9|58
1614004200000|2021-02-22 14:30:00|2886.6|2880.6|2887.9|2881.9|2892.4|2886.4|2886.4|2880.4|108
1614004500000|2021-02-22 14:35:00|2888.1|2882.1|2897.1|2891.1|2901.9|2895.9|2888.1|2882.1|182
1614004800000|2021-02-22 14:40:00|2897.4|2891.4|2895.6|2889.6|2898.6|2892.6|2894.1|2888.1|128
1614005100000|2021-02-22 14:45:00|2895.4|2889.4|2897.1|2891.1|2901.9|2895.9|2895.4|2889.4|109
1614005400000|2021-02-22 14:50:00|2897.4|2891.4|2901.1|2895.1|2902.4|2896.4|2896.4|2890.4|120
1614005700000|2021-02-22 14:55:00|2900.9|2894.9|2898.6|2892.6|2902.4|2896.4|2897.6|2891.6|96
1614006000000|2021-02-22 15:00:00|2898.9|2892.9|2900.9|2894.9|2901.1|2895.1|2896.9|2890.9|84
1614006300000|2021-02-22 15:05:00|2901.1|2895.1|2906.6|2900.6|2907.9|2901.9|2899.1|2893.1|134
1614006600000|2021-02-22 15:10:00|2906.9|2900.9|2910.1|2904.1|2911.4|2905.4|2903.6|2897.6|122
1614006900000|2021-02-22 15:15:00|2910.6|2904.6|2904.4|2898.4|2910.6|2904.6|2904.4|2898.4|101
1614007200000|2021-02-22 15:20:00|2904.1|2898.1|2903.4|2897.4|2904.9|2898.9|2900.1|2894.1|53
1614007500000|2021-02-22 15:25:00|2902.4|2896.4|2902.9|2896.9|2904.4|2898.4|2901.6|2895.6|61
1614007800000|2021-02-22 15:30:00|2902.6|2896.6|2897.4|2891.4|2902.6|2896.6|2895.4|2889.4|141
1614008100000|2021-02-22 15:35:00|2897.1|2891.1|2900.6|2894.6|2900.6|2894.6|2892.9|2886.9|108
1614008400000|2021-02-22 15:40:00|2900.4|2894.4|2900.9|2894.9|2901.4|2895.4|2898.6|2892.6|67
1614008700000|2021-02-22 15:45:00|2901.1|2895.1|2898.1|2892.1|2901.4|2895.4|2897.4|2891.4|74
1614009000000|2021-02-22 15:50:00|2897.9|2891.9|2893.6|2887.6|2897.9|2891.9|2890.1|2884.1|102
1614009300000|2021-02-22 15:55:00|2893.9|2887.9|2899.9|2893.9|2906.6|2900.6|2893.9|2887.9|246
1614009600000|2021-02-22 16:00:00|2899.4|2893.4|2900.4|2894.4|2901.6|2895.6|2896.9|2890.9|88
1614009900000|2021-02-22 16:05:00|2900.6|2894.6|2900.6|2894.6|2903.6|2897.6|2899.6|2893.6|108
1614010200000|2021-02-22 16:10:00|2900.4|2894.4|2903.6|2897.6|2903.6|2897.6|2898.4|2892.4|65
1614010500000|2021-02-22 16:15:00|2903.4|2897.4|2903.6|2897.6|2905.1|2899.1|2901.4|2895.4|47
1614010800000|2021-02-22 16:20:00|2903.9|2897.9|2902.9|2896.9|2904.4|2898.4|2901.6|2895.6|42
1614011100000|2021-02-22 16:25:00|2903.1|2897.1|2903.4|2897.4|2904.1|2898.1|2901.6|2895.6|38
1614011400000|2021-02-22 16:30:00|2903.1|2897.1|2899.6|2893.6|2903.1|2897.1|2897.6|2891.6|34
1614011700000|2021-02-22 16:35:00|2899.9|2893.9|2900.9|2894.9|2901.6|2895.6|2898.6|2892.6|46
1614012000000|2021-02-22 16:40:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2899.1|2893.1|25
1614012300000|2021-02-22 16:45:00|2900.9|2894.9|2900.1|2894.1|2901.4|2895.4|2899.4|2893.4|12
1614012600000|2021-02-22 16:50:00|2900.4|2894.4|2898.6|2892.6|2900.6|2894.6|2897.4|2891.4|19
1614012900000|2021-02-22 16:55:00|2898.4|2892.4|2895.1|2889.1|2898.6|2892.6|2894.3|2888.3|28
1614013200000|2021-02-22 17:00:00|2894.9|2888.9|2891.6|2885.6|2895.6|2889.6|2891.6|2885.6|20
1614013500000|2021-02-22 17:05:00|2891.9|2885.9|2892.4|2886.4|2892.6|2886.6|2891.4|2885.4|10
1614013800000|2021-02-22 17:10:00|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|10
1614014100000|2021-02-22 17:15:00|2893.6|2887.6|2890.4|2884.4|2893.6|2887.6|2890.4|2884.4|23
1614014400000|2021-02-22 17:20:00|2890.9|2884.9|2892.4|2886.4|2893.4|2887.4|2890.9|2884.9|17
1614014700000|2021-02-22 17:25:00|2891.4|2885.4|2891.4|2885.4|2891.6|2885.6|2891.1|2885.1|5
1614015000000|2021-02-22 17:30:00|2891.1|2885.1|2893.1|2887.1|2893.1|2887.1|2891.1|2885.1|11
1614015300000|2021-02-22 17:35:00|2893.4|2887.4|2899.6|2893.6|2899.9|2893.9|2893.4|2887.4|20
1614015600000|2021-02-22 17:40:00|2899.9|2893.9|2900.1|2894.1|2901.6|2895.6|2898.6|2892.6|22
1614015900000|2021-02-22 17:45:00|2899.6|2893.6|2901.4|2895.4|2901.9|2895.9|2899.6|2893.6|9
1614016200000|2021-02-22 17:50:00|2901.1|2895.1|2902.4|2896.4|2902.4|2896.4|2900.9|2894.9|8
1614016500000|2021-02-22 17:55:00|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.1|2895.1|8
1614042000000|2021-02-23 01:00:00|2897.1|2891.1|2903.6|2897.6|2903.6|2897.6|2897.1|2891.1|55
1614042300000|2021-02-23 01:05:00|2903.9|2897.9|2904.6|2898.6|2905.6|2899.6|2903.6|2897.6|32
1614042600000|2021-02-23 01:10:00|2904.9|2898.9|2906.1|2900.1|2906.4|2900.4|2904.9|2898.9|32
1614042900000|2021-02-23 01:15:00|2905.9|2899.9|2903.1|2897.1|2905.9|2899.9|2903.1|2897.1|26
1614043200000|2021-02-23 01:20:00|2902.9|2896.9|2899.6|2893.6|2902.9|2896.9|2897.1|2891.1|249
1614043500000|2021-02-23 01:25:00|2900.4|2894.4|2902.1|2896.1|2902.6|2896.6|2897.6|2891.6|158
1614043800000|2021-02-23 01:30:00|2901.6|2895.6|2899.4|2893.4|2905.4|2899.4|2899.1|2893.1|143
1614044100000|2021-02-23 01:35:00|2899.1|2893.1|2901.9|2895.9|2902.6|2896.6|2898.9|2892.9|56
1614044400000|2021-02-23 01:40:00|2901.6|2895.6|2904.9|2898.9|2905.9|2899.9|2901.4|2895.4|52
1614044700000|2021-02-23 01:45:00|2905.1|2899.1|2905.9|2899.9|2906.9|2900.9|2905.1|2899.1|39
1614045000000|2021-02-23 01:50:00|2905.6|2899.6|2906.4|2900.4|2906.6|2900.6|2905.4|2899.4|10
1614045300000|2021-02-23 01:55:00|2906.6|2900.6|2910.1|2904.1|2911.4|2905.4|2906.6|2900.6|35
1614045600000|2021-02-23 02:00:00|2909.9|2903.9|2905.1|2899.1|2909.9|2903.9|2904.4|2898.4|71
1614045900000|2021-02-23 02:05:00|2905.4|2899.4|2906.1|2900.1|2906.6|2900.6|2903.9|2897.9|61
1614046200000|2021-02-23 02:10:00|2905.9|2899.9|2906.6|2900.6|2907.1|2901.1|2905.9|2899.9|15
1614046500000|2021-02-23 02:15:00|2906.4|2900.4|2905.1|2899.1|2906.4|2900.4|2903.9|2897.9|10
1614046800000|2021-02-23 02:20:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|5
1614047400000|2021-02-23 02:30:00|2905.6|2899.6|2906.4|2900.4|2906.6|2900.6|2905.1|2899.1|26
1614047700000|2021-02-23 02:35:00|2906.9|2900.9|2912.1|2906.1|2912.9|2906.9|2906.9|2900.9|65
1614048000000|2021-02-23 02:40:00|2912.4|2906.4|2916.6|2910.6|2918.4|2912.4|2911.9|2905.9|109
1614048300000|2021-02-23 02:45:00|2916.9|2910.9|2920.6|2914.6|2921.6|2915.6|2916.6|2910.6|151
1614048600000|2021-02-23 02:50:00|2920.9|2914.9|2926.4|2920.4|2926.6|2920.6|2920.1|2914.1|86
1614048900000|2021-02-23 02:55:00|2926.1|2920.1|2927.9|2921.9|2930.4|2924.4|2924.6|2918.6|79
1614049200000|2021-02-23 03:00:00|2928.1|2922.1|2927.4|2921.4|2928.6|2922.6|2924.6|2918.6|59
1614049500000|2021-02-23 03:05:00|2927.1|2921.1|2922.6|2916.6|2929.6|2923.6|2922.6|2916.6|82
1614049800000|2021-02-23 03:10:00|2922.4|2916.4|2923.6|2917.6|2926.1|2920.1|2921.4|2915.4|54
1614050100000|2021-02-23 03:15:00|2923.9|2917.9|2915.4|2909.4|2925.9|2919.9|2915.4|2909.4|99
1614050400000|2021-02-23 03:20:00|2915.1|2909.1|2915.9|2909.9|2917.4|2911.4|2910.1|2904.1|226
1614050700000|2021-02-23 03:25:00|2916.1|2910.1|2921.6|2915.6|2923.6|2917.6|2914.9|2908.9|110
1614051000000|2021-02-23 03:30:00|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|4
1614051300000|2021-02-23 03:35:00|2922.1|2916.1|2920.9|2914.9|2922.1|2916.1|2920.9|2914.9|7
1614051600000|2021-02-23 03:40:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1614051900000|2021-02-23 03:45:00|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|6
1614052200000|2021-02-23 03:50:00|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1614052500000|2021-02-23 03:55:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1614052800000|2021-02-23 04:00:00|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1614053700000|2021-02-23 04:15:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1614054900000|2021-02-23 04:35:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1614055200000|2021-02-23 04:40:00|2920.9|2914.9|2922.6|2916.6|2923.1|2917.1|2920.9|2914.9|7
1614055500000|2021-02-23 04:45:00|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2922.1|2916.1|6
1614055800000|2021-02-23 04:50:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1614056400000|2021-02-23 05:00:00|2922.9|2916.9|2922.4|2916.4|2923.1|2917.1|2921.9|2915.9|13
1614056700000|2021-02-23 05:05:00|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2921.9|2915.9|3
1614057000000|2021-02-23 05:10:00|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1614057300000|2021-02-23 05:15:00|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1614057600000|2021-02-23 05:20:00|2921.9|2915.9|2922.1|2916.1|2922.9|2916.9|2921.9|2915.9|4
1614057900000|2021-02-23 05:25:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1614058200000|2021-02-23 05:30:00|2922.6|2916.6|2927.4|2921.4|2929.6|2923.6|2922.6|2916.6|94
1614058500000|2021-02-23 05:35:00|2927.1|2921.1|2928.9|2922.9|2928.9|2922.9|2924.4|2918.4|66
1614058800000|2021-02-23 05:40:00|2928.6|2922.6|2918.9|2912.9|2928.6|2922.6|2918.1|2912.1|107
1614059100000|2021-02-23 05:45:00|2919.1|2913.1|2924.9|2918.9|2925.6|2919.6|2917.9|2911.9|57
1614059400000|2021-02-23 05:50:00|2924.6|2918.6|2921.4|2915.4|2924.9|2918.9|2921.1|2915.1|76
1614059700000|2021-02-23 05:55:00|2920.9|2914.9|2918.1|2912.1|2921.9|2915.9|2917.4|2911.4|63
1614060000000|2021-02-23 06:00:00|2917.9|2911.9|2920.6|2914.6|2922.4|2916.4|2917.6|2911.6|51
1614060300000|2021-02-23 06:05:00|2920.4|2914.4|2919.9|2913.9|2920.9|2914.9|2919.6|2913.6|17
1614060600000|2021-02-23 06:10:00|2919.6|2913.6|2914.9|2908.9|2919.9|2913.9|2914.9|2908.9|44
1614060900000|2021-02-23 06:15:00|2914.6|2908.6|2909.6|2903.6|2914.6|2908.6|2906.9|2900.9|110
1614061200000|2021-02-23 06:20:00|2909.4|2903.4|2906.6|2900.6|2910.1|2904.1|2904.6|2898.6|96
1614061500000|2021-02-23 06:25:00|2906.4|2900.4|2902.6|2896.6|2907.1|2901.1|2902.6|2896.6|125
1614061800000|2021-02-23 06:30:00|2902.9|2896.9|2907.1|2901.1|2910.6|2904.6|2902.9|2896.9|56
1614062100000|2021-02-23 06:35:00|2907.4|2901.4|2904.4|2898.4|2908.4|2902.4|2903.1|2897.1|45
1614062400000|2021-02-23 06:40:00|2904.6|2898.6|2898.6|2892.6|2904.6|2898.6|2897.9|2891.9|65
1614062700000|2021-02-23 06:45:00|2898.4|2892.4|2901.4|2895.4|2902.1|2896.1|2895.9|2889.9|64
1614063000000|2021-02-23 06:50:00|2901.1|2895.1|2907.9|2901.9|2908.9|2902.9|2900.6|2894.6|72
1614063300000|2021-02-23 06:55:00|2908.4|2902.4|2910.1|2904.1|2911.6|2905.6|2907.6|2901.6|115
1614063600000|2021-02-23 07:00:00|2909.9|2903.9|2900.9|2894.9|2909.9|2903.9|2900.9|2894.9|14
1614063900000|2021-02-23 07:05:00|2900.1|2894.1|2899.9|2893.9|2901.9|2895.9|2898.6|2892.6|22
1614064200000|2021-02-23 07:10:00|2900.1|2894.1|2903.6|2897.6|2903.9|2897.9|2899.4|2893.4|11
1614064500000|2021-02-23 07:15:00|2903.9|2897.9|2903.9|2897.9|2904.1|2898.1|2903.6|2897.6|5
1614064800000|2021-02-23 07:20:00|2904.1|2898.1|2894.4|2888.4|2904.1|2898.1|2894.4|2888.4|18
1614065100000|2021-02-23 07:25:00|2894.1|2888.1|2897.4|2891.4|2897.4|2891.4|2891.9|2885.9|21
1614065400000|2021-02-23 07:30:00|2897.6|2891.6|2897.9|2891.9|2898.9|2892.9|2897.6|2891.6|5
1614065700000|2021-02-23 07:35:00|2898.1|2892.1|2898.6|2892.6|2898.9|2892.9|2898.1|2892.1|5
1614066000000|2021-02-23 07:40:00|2898.9|2892.9|2899.4|2893.4|2899.9|2893.9|2897.9|2891.9|9
1614066300000|2021-02-23 07:45:00|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|3
1614066600000|2021-02-23 07:50:00|2901.4|2895.4|2900.4|2894.4|2901.9|2895.9|2899.6|2893.6|19
1614066900000|2021-02-23 07:55:00|2900.6|2894.6|2899.6|2893.6|2901.9|2895.9|2899.6|2893.6|15
1614067200000|2021-02-23 08:00:00|2897.9|2891.9|2894.9|2888.9|2898.4|2892.4|2888.9|2882.9|62
1614067500000|2021-02-23 08:05:00|2894.6|2888.6|2888.6|2882.6|2894.6|2888.6|2888.1|2882.1|71
1614067800000|2021-02-23 08:10:00|2889.4|2883.4|2898.9|2892.9|2899.1|2893.1|2889.4|2883.4|49
1614068100000|2021-02-23 08:15:00|2898.6|2892.6|2897.9|2891.9|2899.4|2893.4|2895.9|2889.9|44
1614068400000|2021-02-23 08:20:00|2898.1|2892.1|2899.6|2893.6|2901.6|2895.6|2897.9|2891.9|33
1614068700000|2021-02-23 08:25:00|2898.9|2892.9|2900.4|2894.4|2900.6|2894.6|2897.9|2891.9|13
1614069000000|2021-02-23 08:30:00|2901.1|2895.1|2905.4|2899.4|2905.6|2899.6|2901.1|2895.1|36
1614069300000|2021-02-23 08:35:00|2905.6|2899.6|2907.1|2901.1|2908.1|2902.1|2904.9|2898.9|34
1614069600000|2021-02-23 08:40:00|2907.6|2901.6|2906.4|2900.4|2908.1|2902.1|2905.6|2899.6|29
1614069900000|2021-02-23 08:45:00|2906.1|2900.1|2904.4|2898.4|2907.4|2901.4|2904.4|2898.4|13
1614070200000|2021-02-23 08:50:00|2904.6|2898.6|2899.6|2893.6|2905.4|2899.4|2899.6|2893.6|31
1614070500000|2021-02-23 08:55:00|2899.4|2893.4|2898.6|2892.6|2899.4|2893.4|2895.1|2889.1|28
1614070800000|2021-02-23 09:00:00|2899.1|2893.1|2890.4|2884.4|2902.6|2896.6|2890.4|2884.4|67
1614071100000|2021-02-23 09:05:00|2890.9|2884.9|2892.1|2886.1|2894.1|2888.1|2886.9|2880.9|78
1614071400000|2021-02-23 09:10:00|2892.4|2886.4|2887.1|2881.1|2892.6|2886.6|2883.9|2877.9|96
1614071700000|2021-02-23 09:15:00|2887.9|2881.9|2890.9|2884.9|2894.6|2888.6|2886.6|2880.6|69
1614072000000|2021-02-23 09:20:00|2891.1|2885.1|2889.1|2883.1|2891.9|2885.9|2887.1|2881.1|37
1614072300000|2021-02-23 09:25:00|2888.9|2882.9|2892.6|2886.6|2893.4|2887.4|2887.6|2881.6|54
1614072600000|2021-02-23 09:30:00|2893.1|2887.1|2890.4|2884.4|2894.4|2888.4|2889.9|2883.9|32
1614072900000|2021-02-23 09:35:00|2890.1|2884.1|2888.1|2882.1|2890.4|2884.4|2887.1|2881.1|24
1614073200000|2021-02-23 09:40:00|2888.6|2882.6|2887.9|2881.9|2889.1|2883.1|2887.6|2881.6|19
1614073500000|2021-02-23 09:45:00|2887.6|2881.6|2884.4|2878.4|2888.9|2882.9|2883.9|2877.9|49
1614073800000|2021-02-23 09:50:00|2884.6|2878.6|2880.9|2874.9|2887.1|2881.1|2880.4|2874.4|61
1614074100000|2021-02-23 09:55:00|2881.1|2875.1|2877.4|2871.4|2881.4|2875.4|2876.9|2870.9|42
1614074400000|2021-02-23 10:00:00|2877.9|2871.9|2871.6|2865.6|2879.4|2873.4|2871.6|2865.6|40
1614074700000|2021-02-23 10:05:00|2871.9|2865.9|2870.9|2864.9|2872.1|2866.1|2869.4|2863.4|48
1614075000000|2021-02-23 10:10:00|2871.1|2865.1|2868.6|2862.6|2871.9|2865.9|2867.4|2861.4|69
1614075300000|2021-02-23 10:15:00|2868.4|2862.4|2868.4|2862.4|2871.6|2865.6|2867.4|2861.4|64
1614075600000|2021-02-23 10:20:00|2869.1|2863.1|2870.1|2864.1|2871.6|2865.6|2867.9|2861.9|46
1614075900000|2021-02-23 10:25:00|2870.4|2864.4|2874.4|2868.4|2875.1|2869.1|2870.4|2864.4|47
1614076200000|2021-02-23 10:30:00|2875.1|2869.1|2875.6|2869.6|2875.6|2869.6|2873.4|2867.4|42
1614076500000|2021-02-23 10:35:00|2875.4|2869.4|2872.6|2866.6|2875.6|2869.6|2871.9|2865.9|57
1614076800000|2021-02-23 10:40:00|2872.9|2866.9|2872.1|2866.1|2872.9|2866.9|2872.1|2866.1|26
1614077100000|2021-02-23 10:45:00|2872.4|2866.4|2874.1|2868.1|2874.1|2868.1|2871.4|2865.4|17
1614077400000|2021-02-23 10:50:00|2874.4|2868.4|2879.1|2873.1|2879.1|2873.1|2873.9|2867.9|44
1614077700000|2021-02-23 10:55:00|2878.6|2872.6|2878.1|2872.1|2881.1|2875.1|2877.6|2871.6|39
1614078000000|2021-02-23 11:00:00|2878.4|2872.4|2881.4|2875.4|2883.4|2877.4|2878.4|2872.4|54
1614078300000|2021-02-23 11:05:00|2880.9|2874.9|2882.9|2876.9|2884.4|2878.4|2880.9|2874.9|60
1614078600000|2021-02-23 11:10:00|2883.1|2877.1|2884.4|2878.4|2884.6|2878.6|2882.9|2876.9|23
1614078900000|2021-02-23 11:15:00|2884.6|2878.6|2886.6|2880.6|2887.1|2881.1|2883.9|2877.9|37
1614079200000|2021-02-23 11:20:00|2886.9|2880.9|2886.6|2880.6|2888.9|2882.9|2886.1|2880.1|50
1614079500000|2021-02-23 11:25:00|2886.1|2880.1|2886.4|2880.4|2886.6|2880.6|2885.9|2879.9|13
1614079800000|2021-02-23 11:30:00|2886.1|2880.1|2885.6|2879.6|2886.6|2880.6|2884.4|2878.4|34
1614080100000|2021-02-23 11:35:00|2886.1|2880.1|2884.6|2878.6|2887.6|2881.6|2884.4|2878.4|22
1614080400000|2021-02-23 11:40:00|2884.4|2878.4|2887.6|2881.6|2888.1|2882.1|2883.9|2877.9|44
1614080700000|2021-02-23 11:45:00|2887.9|2881.9|2885.6|2879.6|2888.9|2882.9|2885.6|2879.6|26
1614081000000|2021-02-23 11:50:00|2885.9|2879.9|2884.6|2878.6|2888.4|2882.4|2884.1|2878.1|33
1614081300000|2021-02-23 11:55:00|2884.9|2878.9|2887.9|2881.9|2887.9|2881.9|2883.9|2877.9|30
1614081600000|2021-02-23 12:00:00|2888.1|2882.1|2887.6|2881.6|2888.4|2882.4|2886.6|2880.6|15
1614081900000|2021-02-23 12:05:00|2887.4|2881.4|2882.6|2876.6|2887.6|2881.6|2881.9|2875.9|22
1614082200000|2021-02-23 12:10:00|2882.9|2876.9|2883.1|2877.1|2884.4|2878.4|2882.1|2876.1|18
1614082500000|2021-02-23 12:15:00|2883.4|2877.4|2885.1|2879.1|2885.6|2879.6|2882.9|2876.9|17
1614082800000|2021-02-23 12:20:00|2885.4|2879.4|2884.9|2878.9|2885.4|2879.4|2882.1|2876.1|18
1614083100000|2021-02-23 12:25:00|2884.6|2878.6|2886.9|2880.9|2887.1|2881.1|2884.6|2878.6|47
1614083400000|2021-02-23 12:30:00|2886.6|2880.6|2885.6|2879.6|2888.4|2882.4|2885.6|2879.6|29
1614083700000|2021-02-23 12:35:00|2885.1|2879.1|2884.1|2878.1|2885.1|2879.1|2881.4|2875.4|37
1614084000000|2021-02-23 12:40:00|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2882.6|2876.6|25
1614084300000|2021-02-23 12:45:00|2883.9|2877.9|2883.9|2877.9|2884.6|2878.6|2880.6|2874.6|46
1614084600000|2021-02-23 12:50:00|2884.6|2878.6|2878.9|2872.9|2884.6|2878.6|2877.6|2871.6|124
1614084900000|2021-02-23 12:55:00|2879.1|2873.1|2876.4|2870.4|2880.1|2874.1|2876.4|2870.4|50
1614085200000|2021-02-23 13:00:00|2876.6|2870.6|2879.6|2873.6|2884.9|2878.9|2876.6|2870.6|165
1614085500000|2021-02-23 13:05:00|2879.9|2873.9|2867.6|2861.6|2881.9|2875.9|2867.4|2861.4|176
1614085800000|2021-02-23 13:10:00|2868.1|2862.1|2871.1|2865.1|2872.1|2866.1|2864.1|2858.1|135
1614086100000|2021-02-23 13:15:00|2870.9|2864.9|2873.9|2867.9|2874.4|2868.4|2868.4|2862.4|140
1614086400000|2021-02-23 13:20:00|2874.6|2868.6|2872.9|2866.9|2875.1|2869.1|2871.1|2865.1|94
1614086700000|2021-02-23 13:25:00|2873.1|2867.1|2877.1|2871.1|2877.1|2871.1|2873.1|2867.1|52
1614087000000|2021-02-23 13:30:00|2876.9|2870.9|2879.1|2873.1|2880.6|2874.6|2874.9|2868.9|75
1614087300000|2021-02-23 13:35:00|2879.6|2873.6|2878.4|2872.4|2879.6|2873.6|2877.6|2871.6|73
1614087600000|2021-02-23 13:40:00|2878.6|2872.6|2873.9|2867.9|2879.6|2873.6|2873.9|2867.9|70
1614087900000|2021-02-23 13:45:00|2874.1|2868.1|2871.4|2865.4|2875.1|2869.1|2869.6|2863.6|66
1614088200000|2021-02-23 13:50:00|2871.6|2865.6|2870.6|2864.6|2871.6|2865.6|2869.4|2863.4|47
1614088500000|2021-02-23 13:55:00|2870.1|2864.1|2875.4|2869.4|2875.4|2869.4|2868.9|2862.9|79
1614088800000|2021-02-23 14:00:00|2875.6|2869.6|2866.1|2860.1|2875.6|2869.6|2863.9|2857.9|88
1614089100000|2021-02-23 14:05:00|2866.4|2860.4|2866.6|2860.6|2868.1|2862.1|2864.1|2858.1|100
1614089400000|2021-02-23 14:10:00|2866.9|2860.9|2868.6|2862.6|2868.9|2862.9|2865.1|2859.1|60
1614089700000|2021-02-23 14:15:00|2868.4|2862.4|2866.9|2860.9|2870.9|2864.9|2866.1|2860.1|49
1614090000000|2021-02-23 14:20:00|2866.4|2860.4|2862.4|2856.4|2867.1|2861.1|2861.4|2855.4|71
1614090300000|2021-02-23 14:25:00|2862.9|2856.9|2863.1|2857.1|2865.1|2859.1|2861.6|2855.6|37
1614090600000|2021-02-23 14:30:00|2863.4|2857.4|2865.1|2859.1|2866.1|2860.1|2861.4|2855.4|73
1614090900000|2021-02-23 14:35:00|2864.9|2858.9|2856.1|2850.1|2866.1|2860.1|2855.4|2849.4|103
1614091200000|2021-02-23 14:40:00|2856.4|2850.4|2857.6|2851.6|2863.6|2857.6|2855.9|2849.9|128
1614091500000|2021-02-23 14:45:00|2857.9|2851.9|2847.6|2841.6|2861.4|2855.4|2847.1|2841.1|79
1614091800000|2021-02-23 14:50:00|2847.9|2841.9|2851.9|2845.9|2854.1|2848.1|2844.1|2838.1|136
1614092100000|2021-02-23 14:55:00|2852.1|2846.1|2850.6|2844.6|2853.9|2847.9|2849.6|2843.6|81
1614092400000|2021-02-23 15:00:00|2850.4|2844.4|2853.9|2847.9|2853.9|2847.9|2845.6|2839.6|147
1614092700000|2021-02-23 15:05:00|2853.6|2847.6|2856.4|2850.4|2856.6|2850.6|2847.9|2841.9|116
1614093000000|2021-02-23 15:10:00|2856.1|2850.1|2857.4|2851.4|2858.6|2852.6|2854.1|2848.1|77
1614093300000|2021-02-23 15:15:00|2857.1|2851.1|2855.6|2849.6|2857.1|2851.1|2854.6|2848.6|118
1614093600000|2021-02-23 15:20:00|2855.9|2849.9|2866.4|2860.4|2866.4|2860.4|2855.4|2849.4|95
1614093900000|2021-02-23 15:25:00|2866.1|2860.1|2862.6|2856.6|2866.4|2860.4|2859.9|2853.9|77
1614094200000|2021-02-23 15:30:00|2863.1|2857.1|2859.9|2853.9|2863.9|2857.9|2856.4|2850.4|79
1614094500000|2021-02-23 15:35:00|2859.6|2853.6|2861.6|2855.6|2862.9|2856.9|2859.6|2853.6|55
1614094800000|2021-02-23 15:40:00|2861.9|2855.9|2868.1|2862.1|2868.9|2862.9|2861.1|2855.1|85
1614095100000|2021-02-23 15:45:00|2868.4|2862.4|2862.6|2856.6|2869.1|2863.1|2862.6|2856.6|90
1614095400000|2021-02-23 15:50:00|2862.9|2856.9|2861.6|2855.6|2863.1|2857.1|2858.4|2852.4|74
1614095700000|2021-02-23 15:55:00|2861.9|2855.9|2855.4|2849.4|2863.1|2857.1|2854.1|2848.1|157
1614096000000|2021-02-23 16:00:00|2855.6|2849.6|2859.4|2853.4|2859.9|2853.9|2855.6|2849.6|60
1614096300000|2021-02-23 16:05:00|2859.1|2853.1|2853.6|2847.6|2859.6|2853.6|2853.6|2847.6|38
1614096600000|2021-02-23 16:10:00|2853.9|2847.9|2852.4|2846.4|2853.9|2847.9|2849.4|2843.4|70
1614096900000|2021-02-23 16:15:00|2852.6|2846.6|2848.6|2842.6|2853.4|2847.4|2848.4|2842.4|50
1614097200000|2021-02-23 16:20:00|2848.1|2842.1|2850.6|2844.6|2851.4|2845.4|2846.9|2840.9|56
1614097500000|2021-02-23 16:25:00|2850.9|2844.9|2856.4|2850.4|2857.4|2851.4|2850.4|2844.4|95
1614097800000|2021-02-23 16:30:00|2856.9|2850.9|2858.4|2852.4|2859.4|2853.4|2855.1|2849.1|50
1614098100000|2021-02-23 16:35:00|2858.1|2852.1|2855.6|2849.6|2858.9|2852.9|2855.4|2849.4|58
1614098400000|2021-02-23 16:40:00|2855.9|2849.9|2855.6|2849.6|2857.4|2851.4|2852.1|2846.1|77
1614098700000|2021-02-23 16:45:00|2855.4|2849.4|2852.1|2846.1|2855.4|2849.4|2852.1|2846.1|29
1614099000000|2021-02-23 16:50:00|2852.6|2846.6|2857.6|2851.6|2857.6|2851.6|2852.6|2846.6|29
1614099300000|2021-02-23 16:55:00|2857.4|2851.4|2857.1|2851.1|2857.6|2851.6|2855.1|2849.1|56
1614099600000|2021-02-23 17:00:00|2856.6|2850.6|2856.1|2850.1|2856.9|2850.9|2855.1|2849.1|16
1614099900000|2021-02-23 17:05:00|2855.9|2849.9|2852.6|2846.6|2856.6|2850.6|2850.9|2844.9|28
1614100200000|2021-02-23 17:10:00|2851.4|2845.4|2850.9|2844.9|2851.6|2845.6|2850.9|2844.9|5
1614100500000|2021-02-23 17:15:00|2851.1|2845.1|2852.6|2846.6|2852.6|2846.6|2850.9|2844.9|12
1614100800000|2021-02-23 17:20:00|2852.4|2846.4|2850.9|2844.9|2852.4|2846.4|2850.6|2844.6|17
1614101700000|2021-02-23 17:35:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1614102000000|2021-02-23 17:40:00|2850.9|2844.9|2849.1|2843.1|2851.1|2845.1|2849.1|2843.1|8
1614102300000|2021-02-23 17:45:00|2849.4|2843.4|2851.1|2845.1|2851.9|2845.9|2849.4|2843.4|6
1614102600000|2021-02-23 17:50:00|2850.9|2844.9|2850.4|2844.4|2851.1|2845.1|2850.1|2844.1|6
1614102900000|2021-02-23 17:55:00|2850.3|2844.3|2847.6|2841.6|2850.3|2844.3|2847.6|2841.6|6
1614128400000|2021-02-24 01:00:00|2863.9|2857.9|2864.4|2858.4|2864.4|2858.4|2860.4|2854.4|113
1614128700000|2021-02-24 01:05:00|2864.6|2858.6|2866.6|2860.6|2868.6|2862.6|2863.9|2857.9|125
1614129000000|2021-02-24 01:10:00|2867.1|2861.1|2867.9|2861.9|2871.6|2865.6|2866.6|2860.6|241
1614129300000|2021-02-24 01:15:00|2867.6|2861.6|2872.1|2866.1|2873.9|2867.9|2866.1|2860.1|132
1614129600000|2021-02-24 01:20:00|2871.9|2865.9|2870.9|2864.9|2872.1|2866.1|2868.4|2862.4|125
1614129900000|2021-02-24 01:25:00|2869.9|2863.9|2870.6|2864.6|2873.1|2867.1|2868.6|2862.6|86
1614130200000|2021-02-24 01:30:00|2870.9|2864.9|2868.9|2862.9|2872.9|2866.9|2868.4|2862.4|61
1614130500000|2021-02-24 01:35:00|2868.6|2862.6|2869.6|2863.6|2869.9|2863.9|2867.1|2861.1|23
1614130800000|2021-02-24 01:40:00|2869.9|2863.9|2870.1|2864.1|2870.6|2864.6|2868.6|2862.6|29
1614131100000|2021-02-24 01:45:00|2870.4|2864.4|2872.9|2866.9|2874.9|2868.9|2870.4|2864.4|51
1614131400000|2021-02-24 01:50:00|2873.1|2867.1|2872.4|2866.4|2876.4|2870.4|2872.4|2866.4|135
1614131700000|2021-02-24 01:55:00|2872.1|2866.1|2873.1|2867.1|2874.9|2868.9|2870.6|2864.6|86
1614132000000|2021-02-24 02:00:00|2872.9|2866.9|2868.9|2862.9|2873.1|2867.1|2866.9|2860.9|87
1614132300000|2021-02-24 02:05:00|2869.1|2863.1|2866.6|2860.6|2869.6|2863.6|2866.6|2860.6|77
1614132600000|2021-02-24 02:10:00|2866.4|2860.4|2864.6|2858.6|2868.6|2862.6|2864.4|2858.4|35
1614132900000|2021-02-24 02:15:00|2865.1|2859.1|2865.6|2859.6|2865.9|2859.9|2865.1|2859.1|5
1614133200000|2021-02-24 02:20:00|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1614133500000|2021-02-24 02:25:00|2865.4|2859.4|2866.9|2860.9|2866.9|2860.9|2865.1|2859.1|6
1614133800000|2021-02-24 02:30:00|2866.6|2860.6|2860.9|2854.9|2866.6|2860.6|2860.4|2854.4|31
1614134100000|2021-02-24 02:35:00|2860.6|2854.6|2857.9|2851.9|2861.9|2855.9|2856.1|2850.1|68
1614134400000|2021-02-24 02:40:00|2857.6|2851.6|2855.6|2849.6|2857.6|2851.6|2854.9|2848.9|34
1614134700000|2021-02-24 02:45:00|2855.4|2849.4|2851.6|2845.6|2855.9|2849.9|2851.6|2845.6|28
1614135000000|2021-02-24 02:50:00|2850.4|2844.4|2840.1|2834.1|2850.4|2844.4|2836.6|2830.6|120
1614135300000|2021-02-24 02:55:00|2840.4|2834.4|2839.1|2833.1|2841.1|2835.1|2833.6|2827.6|89
1614135600000|2021-02-24 03:00:00|2839.4|2833.4|2839.9|2833.9|2841.6|2835.6|2838.9|2832.9|47
1614135900000|2021-02-24 03:05:00|2839.6|2833.6|2839.6|2833.6|2840.1|2834.1|2837.4|2831.4|51
1614136200000|2021-02-24 03:10:00|2839.4|2833.4|2836.9|2830.9|2839.4|2833.4|2835.4|2829.4|76
1614136500000|2021-02-24 03:15:00|2837.1|2831.1|2836.1|2830.1|2840.1|2834.1|2835.6|2829.6|71
1614136800000|2021-02-24 03:20:00|2836.4|2830.4|2836.6|2830.6|2838.9|2832.9|2833.4|2827.4|92
1614137100000|2021-02-24 03:25:00|2836.4|2830.4|2834.4|2828.4|2837.1|2831.1|2834.4|2828.4|69
1614137400000|2021-02-24 03:30:00|2834.6|2828.6|2835.6|2829.6|2835.9|2829.9|2834.6|2828.6|9
1614137700000|2021-02-24 03:35:00|2835.4|2829.4|2831.6|2825.6|2835.6|2829.6|2831.6|2825.6|12
1614138000000|2021-02-24 03:40:00|2831.4|2825.4|2824.4|2818.4|2831.6|2825.6|2823.6|2817.6|45
1614138300000|2021-02-24 03:45:00|2824.1|2818.1|2827.6|2821.6|2827.9|2821.9|2824.1|2818.1|19
1614138900000|2021-02-24 03:55:00|2826.4|2820.4|2825.1|2819.1|2826.4|2820.4|2825.1|2819.1|5
1614139200000|2021-02-24 04:00:00|2824.9|2818.9|2825.6|2819.6|2825.6|2819.6|2824.9|2818.9|3
1614139500000|2021-02-24 04:05:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1614140100000|2021-02-24 04:15:00|2826.1|2820.1|2825.4|2819.4|2826.1|2820.1|2825.4|2819.4|2
1614140400000|2021-02-24 04:20:00|2825.9|2819.9|2821.6|2815.6|2825.9|2819.9|2821.6|2815.6|6
1614140700000|2021-02-24 04:25:00|2821.4|2815.4|2818.9|2812.9|2821.4|2815.4|2818.4|2812.4|19
1614141000000|2021-02-24 04:30:00|2819.4|2813.4|2820.1|2814.1|2820.4|2814.4|2819.1|2813.1|15
1614141300000|2021-02-24 04:35:00|2820.4|2814.4|2821.4|2815.4|2821.4|2815.4|2820.4|2814.4|5
1614142200000|2021-02-24 04:50:00|2821.6|2815.6|2820.4|2814.4|2822.4|2816.4|2820.4|2814.4|13
1614142500000|2021-02-24 04:55:00|2819.9|2813.9|2820.1|2814.1|2820.6|2814.6|2819.9|2813.9|8
1614142800000|2021-02-24 05:00:00|2820.4|2814.4|2820.9|2814.9|2821.6|2815.6|2820.4|2814.4|15
1614143100000|2021-02-24 05:05:00|2820.6|2814.6|2821.1|2815.1|2822.1|2816.1|2820.6|2814.6|9
1614143400000|2021-02-24 05:10:00|2820.4|2814.4|2819.4|2813.4|2820.4|2814.4|2819.4|2813.4|3
1614143700000|2021-02-24 05:15:00|2819.6|2813.6|2820.4|2814.4|2820.4|2814.4|2819.6|2813.6|3
1614144000000|2021-02-24 05:20:00|2820.6|2814.6|2819.1|2813.1|2821.1|2815.1|2819.1|2813.1|6
1614144300000|2021-02-24 05:25:00|2818.9|2812.9|2820.6|2814.6|2820.6|2814.6|2818.6|2812.6|6
1614144600000|2021-02-24 05:30:00|2820.9|2814.9|2820.9|2814.9|2821.1|2815.1|2811.6|2805.6|170
1614144900000|2021-02-24 05:35:00|2821.1|2815.1|2826.4|2820.4|2826.4|2820.4|2819.6|2813.6|121
1614145200000|2021-02-24 05:40:00|2826.6|2820.6|2822.1|2816.1|2831.1|2825.1|2822.1|2816.1|91
1614145500000|2021-02-24 05:45:00|2821.9|2815.9|2818.4|2812.4|2823.6|2817.6|2816.6|2810.6|83
1614145800000|2021-02-24 05:50:00|2818.1|2812.1|2817.1|2811.1|2820.6|2814.6|2816.4|2810.4|42
1614146100000|2021-02-24 05:55:00|2817.4|2811.4|2820.4|2814.4|2822.4|2816.4|2816.6|2810.6|42
1614146400000|2021-02-24 06:00:00|2819.9|2813.9|2815.1|2809.1|2820.4|2814.4|2815.1|2809.1|97
1614146700000|2021-02-24 06:05:00|2814.9|2808.9|2812.9|2806.9|2816.4|2810.4|2812.9|2806.9|60
1614147000000|2021-02-24 06:10:00|2813.1|2807.1|2814.6|2808.6|2816.1|2810.1|2812.1|2806.1|73
1614147300000|2021-02-24 06:15:00|2814.9|2808.9|2817.6|2811.6|2820.4|2814.4|2813.4|2807.4|102
1614147600000|2021-02-24 06:20:00|2817.9|2811.9|2818.9|2812.9|2823.6|2817.6|2817.1|2811.1|102
1614147900000|2021-02-24 06:25:00|2819.1|2813.1|2824.9|2818.9|2824.9|2818.9|2818.4|2812.4|144
1614148200000|2021-02-24 06:30:00|2825.1|2819.1|2822.4|2816.4|2825.1|2819.1|2819.6|2813.6|113
1614148500000|2021-02-24 06:35:00|2822.6|2816.6|2827.4|2821.4|2828.4|2822.4|2822.6|2816.6|150
1614148800000|2021-02-24 06:40:00|2827.1|2821.1|2826.1|2820.1|2829.9|2823.9|2824.6|2818.6|130
1614149100000|2021-02-24 06:45:00|2826.4|2820.4|2828.4|2822.4|2831.1|2825.1|2826.4|2820.4|82
1614149400000|2021-02-24 06:50:00|2828.1|2822.1|2824.9|2818.9|2828.4|2822.4|2820.4|2814.4|98
1614149700000|2021-02-24 06:55:00|2825.4|2819.4|2823.6|2817.6|2825.6|2819.6|2822.6|2816.6|45
1614150000000|2021-02-24 07:00:00|2823.9|2817.9|2827.1|2821.1|2828.6|2822.6|2823.9|2817.9|19
1614150300000|2021-02-24 07:05:00|2827.4|2821.4|2828.1|2822.1|2828.6|2822.6|2827.1|2821.1|10
1614150600000|2021-02-24 07:10:00|2827.9|2821.9|2828.4|2822.4|2828.4|2822.4|2827.9|2821.9|6
1614150900000|2021-02-24 07:15:00|2828.9|2822.9|2828.6|2822.6|2829.9|2823.9|2828.6|2822.6|8
1614151200000|2021-02-24 07:20:00|2828.1|2822.1|2827.1|2821.1|2828.4|2822.4|2827.1|2821.1|6
1614151500000|2021-02-24 07:25:00|2827.4|2821.4|2826.1|2820.1|2827.4|2821.4|2826.1|2820.1|13
1614151800000|2021-02-24 07:30:00|2826.9|2820.9|2827.6|2821.6|2828.9|2822.9|2826.6|2820.6|22
1614152100000|2021-02-24 07:35:00|2827.9|2821.9|2830.9|2824.9|2832.1|2826.1|2827.6|2821.6|24
1614152400000|2021-02-24 07:40:00|2831.1|2825.1|2829.6|2823.6|2831.4|2825.4|2828.6|2822.6|16
1614152700000|2021-02-24 07:45:00|2829.9|2823.9|2826.9|2820.9|2829.9|2823.9|2826.9|2820.9|10
1614153000000|2021-02-24 07:50:00|2826.6|2820.6|2827.4|2821.4|2827.6|2821.6|2825.4|2819.4|11
1614153300000|2021-02-24 07:55:00|2827.1|2821.1|2831.1|2825.1|2831.6|2825.6|2826.4|2820.4|43
1614153600000|2021-02-24 08:00:00|2830.4|2824.4|2832.9|2826.9|2832.9|2826.9|2827.6|2821.6|69
1614153900000|2021-02-24 08:05:00|2833.1|2827.1|2832.6|2826.6|2833.6|2827.6|2831.9|2825.9|22
1614154200000|2021-02-24 08:10:00|2832.1|2826.1|2831.6|2825.6|2833.4|2827.4|2829.9|2823.9|24
1614154500000|2021-02-24 08:15:00|2831.4|2825.4|2832.9|2826.9|2832.9|2826.9|2829.9|2823.9|30
1614154800000|2021-02-24 08:20:00|2832.6|2826.6|2832.4|2826.4|2834.9|2828.9|2832.4|2826.4|21
1614155100000|2021-02-24 08:25:00|2832.9|2826.9|2829.9|2823.9|2834.4|2828.4|2829.9|2823.9|41
1614155400000|2021-02-24 08:30:00|2830.1|2824.1|2837.1|2831.1|2837.1|2831.1|2829.6|2823.6|29
1614155700000|2021-02-24 08:35:00|2839.6|2833.6|2840.9|2834.9|2842.9|2836.9|2839.6|2833.6|55
1614156000000|2021-02-24 08:40:00|2840.6|2834.6|2835.4|2829.4|2840.6|2834.6|2834.9|2828.9|21
1614156300000|2021-02-24 08:45:00|2835.6|2829.6|2834.6|2828.6|2835.9|2829.9|2833.1|2827.1|19
1614156600000|2021-02-24 08:50:00|2834.1|2828.1|2832.1|2826.1|2835.6|2829.6|2832.1|2826.1|16
1614156900000|2021-02-24 08:55:00|2831.9|2825.9|2834.6|2828.6|2835.6|2829.6|2831.6|2825.6|21
1614157200000|2021-02-24 09:00:00|2834.9|2828.9|2829.9|2823.9|2834.9|2828.9|2829.6|2823.6|30
1614157500000|2021-02-24 09:05:00|2830.1|2824.1|2825.4|2819.4|2830.6|2824.6|2824.1|2818.1|37
1614157800000|2021-02-24 09:10:00|2825.1|2819.1|2825.1|2819.1|2826.6|2820.6|2824.6|2818.6|29
1614158100000|2021-02-24 09:15:00|2825.6|2819.6|2826.9|2820.9|2826.9|2820.9|2824.4|2818.4|26
1614158400000|2021-02-24 09:20:00|2827.1|2821.1|2826.1|2820.1|2827.4|2821.4|2824.9|2818.9|35
1614158700000|2021-02-24 09:25:00|2826.4|2820.4|2825.4|2819.4|2827.9|2821.9|2825.1|2819.1|15
1614159000000|2021-02-24 09:30:00|2825.1|2819.1|2825.6|2819.6|2826.6|2820.6|2825.1|2819.1|10
1614159300000|2021-02-24 09:35:00|2825.4|2819.4|2825.9|2819.9|2826.9|2820.9|2825.1|2819.1|17
1614159600000|2021-02-24 09:40:00|2825.6|2819.6|2826.9|2820.9|2827.4|2821.4|2824.9|2818.9|22
1614159900000|2021-02-24 09:45:00|2827.1|2821.1|2831.9|2825.9|2831.9|2825.9|2827.1|2821.1|27
1614160200000|2021-02-24 09:50:00|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2830.9|2824.9|17
1614160500000|2021-02-24 09:55:00|2830.9|2824.9|2830.9|2824.9|2832.1|2826.1|2830.6|2824.6|12
1614160800000|2021-02-24 10:00:00|2830.6|2824.6|2832.6|2826.6|2832.6|2826.6|2830.1|2824.1|22
1614161100000|2021-02-24 10:05:00|2833.1|2827.1|2830.9|2824.9|2833.1|2827.1|2829.9|2823.9|16
1614161400000|2021-02-24 10:10:00|2831.4|2825.4|2830.4|2824.4|2832.4|2826.4|2830.4|2824.4|11
1614161700000|2021-02-24 10:15:00|2830.6|2824.6|2831.9|2825.9|2833.1|2827.1|2830.4|2824.4|12
1614162000000|2021-02-24 10:20:00|2831.6|2825.6|2830.9|2824.9|2832.6|2826.6|2830.6|2824.6|17
1614162300000|2021-02-24 10:25:00|2831.1|2825.1|2832.1|2826.1|2833.1|2827.1|2830.9|2824.9|21
1614162600000|2021-02-24 10:30:00|2831.9|2825.9|2833.4|2827.4|2833.9|2827.9|2831.6|2825.6|11
1614162900000|2021-02-24 10:35:00|2833.6|2827.6|2832.1|2826.1|2833.6|2827.6|2831.6|2825.6|21
1614163200000|2021-02-24 10:40:00|2832.4|2826.4|2833.4|2827.4|2833.9|2827.9|2831.1|2825.1|22
1614163500000|2021-02-24 10:45:00|2833.6|2827.6|2835.1|2829.1|2836.6|2830.6|2833.6|2827.6|15
1614163800000|2021-02-24 10:50:00|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2833.4|2827.4|19
1614164100000|2021-02-24 10:55:00|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2834.6|2828.6|10
1614164400000|2021-02-24 11:00:00|2835.6|2829.6|2834.6|2828.6|2837.1|2831.1|2834.4|2828.4|18
1614164700000|2021-02-24 11:05:00|2834.9|2828.9|2833.9|2827.9|2835.6|2829.6|2832.6|2826.6|19
1614165000000|2021-02-24 11:10:00|2834.1|2828.1|2835.6|2829.6|2836.6|2830.6|2834.1|2828.1|13
1614165300000|2021-02-24 11:15:00|2835.4|2829.4|2836.4|2830.4|2836.6|2830.6|2835.1|2829.1|8
1614165600000|2021-02-24 11:20:00|2836.6|2830.6|2836.9|2830.9|2837.4|2831.4|2835.9|2829.9|16
1614165900000|2021-02-24 11:25:00|2837.1|2831.1|2837.9|2831.9|2838.4|2832.4|2837.1|2831.1|15
1614166200000|2021-02-24 11:30:00|2837.6|2831.6|2838.6|2832.6|2838.9|2832.9|2837.1|2831.1|29
1614166500000|2021-02-24 11:35:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.6|2832.6|10
1614166800000|2021-02-24 11:40:00|2839.4|2833.4|2837.4|2831.4|2839.6|2833.6|2836.9|2830.9|22
1614167100000|2021-02-24 11:45:00|2837.9|2831.9|2839.1|2833.1|2839.6|2833.6|2837.9|2831.9|32
1614167400000|2021-02-24 11:50:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2838.4|2832.4|20
1614167700000|2021-02-24 11:55:00|2839.6|2833.6|2841.1|2835.1|2841.6|2835.6|2839.6|2833.6|23
1614168000000|2021-02-24 12:00:00|2840.9|2834.9|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|10
1614168300000|2021-02-24 12:05:00|2842.6|2836.6|2842.6|2836.6|2845.6|2839.6|2842.4|2836.4|30
1614168600000|2021-02-24 12:10:00|2842.9|2836.9|2842.4|2836.4|2843.9|2837.9|2841.4|2835.4|22
1614168900000|2021-02-24 12:15:00|2843.1|2837.1|2841.4|2835.4|2843.1|2837.1|2841.1|2835.1|25
1614169200000|2021-02-24 12:20:00|2841.6|2835.6|2838.9|2832.9|2841.9|2835.9|2838.4|2832.4|29
1614169500000|2021-02-24 12:25:00|2839.4|2833.4|2844.4|2838.4|2845.9|2839.9|2839.1|2833.1|49
1614169800000|2021-02-24 12:30:00|2844.1|2838.1|2839.4|2833.4|2844.4|2838.4|2839.1|2833.1|29
1614170400000|2021-02-24 12:40:00|2837.9|2831.9|2838.9|2832.9|2838.9|2832.9|2837.9|2831.9|5
1614170700000|2021-02-24 12:45:00|2839.1|2833.1|2837.1|2831.1|2839.1|2833.1|2836.9|2830.9|19
1614171000000|2021-02-24 12:50:00|2837.4|2831.4|2838.1|2832.1|2840.6|2834.6|2835.6|2829.6|67
1614171300000|2021-02-24 12:55:00|2838.4|2832.4|2840.6|2834.6|2842.1|2836.1|2838.4|2832.4|54
1614171600000|2021-02-24 13:00:00|2840.9|2834.9|2844.9|2838.9|2849.6|2843.6|2840.6|2834.6|297
1614171900000|2021-02-24 13:05:00|2845.1|2839.1|2838.1|2832.1|2846.9|2840.9|2838.1|2832.1|158
1614172200000|2021-02-24 13:10:00|2838.4|2832.4|2837.1|2831.1|2838.9|2832.9|2835.6|2829.6|185
1614172500000|2021-02-24 13:15:00|2836.9|2830.9|2835.1|2829.1|2839.6|2833.6|2832.6|2826.6|155
1614172800000|2021-02-24 13:20:00|2835.4|2829.4|2831.9|2825.9|2838.9|2832.9|2831.9|2825.9|146
1614173100000|2021-02-24 13:25:00|2832.1|2826.1|2831.6|2825.6|2836.9|2830.9|2831.4|2825.4|130
1614173400000|2021-02-24 13:30:00|2831.9|2825.9|2831.4|2825.4|2833.4|2827.4|2828.4|2822.4|175
1614173700000|2021-02-24 13:35:00|2831.6|2825.6|2833.4|2827.4|2835.4|2829.4|2831.4|2825.4|103
1614174000000|2021-02-24 13:40:00|2833.1|2827.1|2831.9|2825.9|2833.4|2827.4|2830.9|2824.9|68
1614174300000|2021-02-24 13:45:00|2831.6|2825.6|2824.4|2818.4|2831.6|2825.6|2824.1|2818.1|129
1614174600000|2021-02-24 13:50:00|2824.9|2818.9|2826.4|2820.4|2828.1|2822.1|2824.4|2818.4|138
1614174900000|2021-02-24 13:55:00|2826.6|2820.6|2827.1|2821.1|2827.6|2821.6|2825.4|2819.4|81
1614175200000|2021-02-24 14:00:00|2826.9|2820.9|2831.1|2825.1|2831.4|2825.4|2825.9|2819.9|103
1614175500000|2021-02-24 14:05:00|2830.9|2824.9|2829.1|2823.1|2832.4|2826.4|2829.1|2823.1|74
1614175800000|2021-02-24 14:10:00|2829.4|2823.4|2829.9|2823.9|2830.4|2824.4|2827.6|2821.6|85
1614176100000|2021-02-24 14:15:00|2830.1|2824.1|2829.9|2823.9|2831.4|2825.4|2828.4|2822.4|60
1614176400000|2021-02-24 14:20:00|2829.6|2823.6|2825.9|2819.9|2829.6|2823.6|2824.9|2818.9|47
1614176700000|2021-02-24 14:25:00|2825.6|2819.6|2824.1|2818.1|2825.9|2819.9|2823.4|2817.4|59
1614177000000|2021-02-24 14:30:00|2823.9|2817.9|2824.1|2818.1|2824.9|2818.9|2820.6|2814.6|96
1614177300000|2021-02-24 14:35:00|2823.9|2817.9|2825.6|2819.6|2826.1|2820.1|2820.4|2814.4|74
1614177600000|2021-02-24 14:40:00|2825.4|2819.4|2824.9|2818.9|2827.6|2821.6|2821.4|2815.4|107
1614177900000|2021-02-24 14:45:00|2825.1|2819.1|2826.6|2820.6|2829.9|2823.9|2823.9|2817.9|110
1614178200000|2021-02-24 14:50:00|2826.4|2820.4|2821.9|2815.9|2828.9|2822.9|2821.9|2815.9|108
1614178500000|2021-02-24 14:55:00|2822.1|2816.1|2822.9|2816.9|2826.9|2820.9|2822.1|2816.1|75
1614178800000|2021-02-24 15:00:00|2823.9|2817.9|2830.4|2824.4|2834.1|2828.1|2822.9|2816.9|96
1614179100000|2021-02-24 15:05:00|2830.1|2824.1|2827.1|2821.1|2832.4|2826.4|2827.1|2821.1|72
1614179400000|2021-02-24 15:10:00|2826.9|2820.9|2830.6|2824.6|2830.6|2824.6|2826.1|2820.1|50
1614179700000|2021-02-24 15:15:00|2830.4|2824.4|2830.4|2824.4|2832.9|2826.9|2828.6|2822.6|123
1614180000000|2021-02-24 15:20:00|2830.6|2824.6|2840.4|2834.4|2840.6|2834.6|2830.4|2824.4|112
1614180300000|2021-02-24 15:25:00|2840.1|2834.1|2834.1|2828.1|2840.9|2834.9|2834.1|2828.1|64
1614180600000|2021-02-24 15:30:00|2833.9|2827.9|2838.9|2832.9|2839.6|2833.6|2833.4|2827.4|62
1614180900000|2021-02-24 15:35:00|2839.1|2833.1|2838.9|2832.9|2840.6|2834.6|2837.4|2831.4|39
1614181200000|2021-02-24 15:40:00|2839.1|2833.1|2840.4|2834.4|2842.6|2836.6|2838.4|2832.4|90
1614181500000|2021-02-24 15:45:00|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2836.4|2830.4|115
1614181800000|2021-02-24 15:50:00|2840.6|2834.6|2846.9|2840.9|2847.1|2841.1|2839.6|2833.6|120
1614182100000|2021-02-24 15:55:00|2847.1|2841.1|2851.9|2845.9|2854.1|2848.1|2845.4|2839.4|174
1614182400000|2021-02-24 16:00:00|2852.1|2846.1|2849.6|2843.6|2853.6|2847.6|2847.4|2841.4|72
1614182700000|2021-02-24 16:05:00|2849.4|2843.4|2844.9|2838.9|2849.4|2843.4|2844.6|2838.6|43
1614183000000|2021-02-24 16:10:00|2844.6|2838.6|2846.4|2840.4|2847.9|2841.9|2843.9|2837.9|62
1614183300000|2021-02-24 16:15:00|2846.6|2840.6|2851.4|2845.4|2851.6|2845.6|2846.6|2840.6|37
1614183600000|2021-02-24 16:20:00|2851.6|2845.6|2856.4|2850.4|2857.6|2851.6|2850.9|2844.9|56
1614183900000|2021-02-24 16:25:00|2856.1|2850.1|2855.9|2849.9|2859|2853|2855.4|2849.4|48
1614184200000|2021-02-24 16:30:00|2856.1|2850.1|2857.1|2851.1|2857.4|2851.4|2855.4|2849.4|26
1614184500000|2021-02-24 16:35:00|2857.4|2851.4|2856.4|2850.4|2860.6|2854.6|2856.4|2850.4|33
1614184800000|2021-02-24 16:40:00|2856.6|2850.6|2858.6|2852.6|2859.4|2853.4|2855.9|2849.9|54
1614185100000|2021-02-24 16:45:00|2858.9|2852.9|2860.4|2854.4|2861.1|2855.1|2857.6|2851.6|31
1614185400000|2021-02-24 16:50:00|2860.1|2854.1|2857.6|2851.6|2860.1|2854.1|2857.6|2851.6|17
1614185700000|2021-02-24 16:55:00|2857.9|2851.9|2858.9|2852.9|2859.1|2853.1|2857.6|2851.6|22
1614186000000|2021-02-24 17:00:00|2859.6|2853.6|2867.9|2861.9|2869.4|2863.4|2859.4|2853.4|43
1614186300000|2021-02-24 17:05:00|2868.1|2862.1|2867.1|2861.1|2868.9|2862.9|2866.9|2860.9|29
1614186600000|2021-02-24 17:10:00|2867.4|2861.4|2867.9|2861.9|2868.6|2862.6|2867.4|2861.4|18
1614186900000|2021-02-24 17:15:00|2867.6|2861.6|2867.9|2861.9|2868.4|2862.4|2867.6|2861.6|6
1614187200000|2021-02-24 17:20:00|2867.6|2861.6|2867.6|2861.6|2867.9|2861.9|2867.4|2861.4|7
1614187500000|2021-02-24 17:25:00|2867.9|2861.9|2868.4|2862.4|2868.4|2862.4|2867.9|2861.9|5
1614187800000|2021-02-24 17:30:00|2868.6|2862.6|2866.4|2860.4|2868.6|2862.6|2865.9|2859.9|14
1614188100000|2021-02-24 17:35:00|2865.9|2859.9|2866.4|2860.4|2866.4|2860.4|2865.4|2859.4|9
1614188400000|2021-02-24 17:40:00|2865.9|2859.9|2865.4|2859.4|2866.9|2860.9|2864.6|2858.6|21
1614188700000|2021-02-24 17:45:00|2865.6|2859.6|2866.6|2860.6|2867.6|2861.6|2865.6|2859.6|17
1614189000000|2021-02-24 17:50:00|2866.9|2860.9|2865.9|2859.9|2867.4|2861.4|2865.6|2859.6|7
1614189300000|2021-02-24 17:55:00|2866|2860|2868.1|2862.1|2868.3|2862.3|2865.8|2859.8|13
1614214800000|2021-02-25 01:00:00|2871.1|2865.1|2869.1|2863.1|2876.6|2870.6|2866.6|2860.6|155
1614215100000|2021-02-25 01:05:00|2868.9|2862.9|2866.1|2860.1|2871.9|2865.9|2864.9|2858.9|132
1614215400000|2021-02-25 01:10:00|2866.6|2860.6|2873.9|2867.9|2873.9|2867.9|2865.4|2859.4|217
1614215700000|2021-02-25 01:15:00|2873.1|2867.1|2871.4|2865.4|2874.1|2868.1|2867.1|2861.1|121
1614216000000|2021-02-25 01:20:00|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2868.4|2862.4|101
1614216300000|2021-02-25 01:25:00|2871.6|2865.6|2876.1|2870.1|2876.6|2870.6|2871.6|2865.6|50
1614216600000|2021-02-25 01:30:00|2875.9|2869.9|2873.6|2867.6|2875.9|2869.9|2870.1|2864.1|108
1614216900000|2021-02-25 01:35:00|2873.9|2867.9|2869.9|2863.9|2875.9|2869.9|2869.4|2863.4|113
1614217200000|2021-02-25 01:40:00|2869.6|2863.6|2867.6|2861.6|2871.1|2865.1|2865.6|2859.6|112
1614217500000|2021-02-25 01:45:00|2867.9|2861.9|2871.4|2865.4|2871.4|2865.4|2867.4|2861.4|54
1614217800000|2021-02-25 01:50:00|2871.1|2865.1|2870.4|2864.4|2872.9|2866.9|2870.4|2864.4|54
1614218100000|2021-02-25 01:55:00|2870.6|2864.6|2891.9|2885.9|2894.4|2888.4|2870.6|2864.6|210
1614218400000|2021-02-25 02:00:00|2891.6|2885.6|2890.9|2884.9|2892.9|2886.9|2887.6|2881.6|125
1614218700000|2021-02-25 02:05:00|2890.6|2884.6|2897.4|2891.4|2897.4|2891.4|2886.1|2880.1|203
1614219000000|2021-02-25 02:10:00|2897.6|2891.6|2903.6|2897.6|2903.6|2897.6|2893.9|2887.9|180
1614219300000|2021-02-25 02:15:00|2904.1|2898.1|2896.9|2890.9|2904.9|2898.9|2896.1|2890.1|35
1614219600000|2021-02-25 02:20:00|2897.4|2891.4|2897.6|2891.6|2898.6|2892.6|2896.1|2890.1|21
1614219900000|2021-02-25 02:25:00|2897.9|2891.9|2898.1|2892.1|2898.4|2892.4|2894.9|2888.9|14
1614220200000|2021-02-25 02:30:00|2898.4|2892.4|2891.6|2885.6|2899.4|2893.4|2891.1|2885.1|112
1614220500000|2021-02-25 02:35:00|2891.4|2885.4|2881.9|2875.9|2891.6|2885.6|2880.4|2874.4|186
1614220800000|2021-02-25 02:40:00|2882.4|2876.4|2881.4|2875.4|2882.6|2876.6|2874.9|2868.9|227
1614221100000|2021-02-25 02:45:00|2880.9|2874.9|2880.6|2874.6|2882.1|2876.1|2877.6|2871.6|118
1614221400000|2021-02-25 02:50:00|2880.4|2874.4|2880.6|2874.6|2881.1|2875.1|2876.6|2870.6|84
1614221700000|2021-02-25 02:55:00|2880.4|2874.4|2881.9|2875.9|2881.9|2875.9|2879.6|2873.6|34
1614222000000|2021-02-25 03:00:00|2882.4|2876.4|2885.9|2879.9|2886.4|2880.4|2881.4|2875.4|34
1614222300000|2021-02-25 03:05:00|2886.1|2880.1|2888.6|2882.6|2889.9|2883.9|2886.1|2880.1|47
1614222600000|2021-02-25 03:10:00|2888.9|2882.9|2889.9|2883.9|2891.6|2885.6|2887.9|2881.9|49
1614222900000|2021-02-25 03:15:00|2890.1|2884.1|2888.1|2882.1|2893.4|2887.4|2887.6|2881.6|50
1614223200000|2021-02-25 03:20:00|2888.4|2882.4|2899.1|2893.1|2899.1|2893.1|2888.4|2882.4|52
1614223500000|2021-02-25 03:25:00|2898.9|2892.9|2896.9|2890.9|2900.9|2894.9|2896.1|2890.1|68
1614223800000|2021-02-25 03:30:00|2897.1|2891.1|2897.4|2891.4|2897.6|2891.6|2895.9|2889.9|22
1614224100000|2021-02-25 03:35:00|2897.6|2891.6|2890.6|2884.6|2897.6|2891.6|2890.1|2884.1|12
1614224400000|2021-02-25 03:40:00|2891.9|2885.9|2892.6|2886.6|2892.9|2886.9|2891.9|2885.9|7
1614224700000|2021-02-25 03:45:00|2891.6|2885.6|2890.6|2884.6|2891.6|2885.6|2890.6|2884.6|2
1614225300000|2021-02-25 03:55:00|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|4
1614225600000|2021-02-25 04:00:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1614225900000|2021-02-25 04:05:00|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1614226200000|2021-02-25 04:10:00|2890.9|2884.9|2893.4|2887.4|2893.9|2887.9|2890.4|2884.4|9
1614226800000|2021-02-25 04:20:00|2893.1|2887.1|2889.1|2883.1|2893.1|2887.1|2889.1|2883.1|8
1614227400000|2021-02-25 04:30:00|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2886.9|2880.9|7
1614227700000|2021-02-25 04:35:00|2887.9|2881.9|2883.4|2877.4|2887.9|2881.9|2882.4|2876.4|14
1614228000000|2021-02-25 04:40:00|2883.6|2877.6|2883.4|2877.4|2885.1|2879.1|2883.4|2877.4|14
1614228300000|2021-02-25 04:45:00|2883.1|2877.1|2883.4|2877.4|2884.4|2878.4|2882.6|2876.6|10
1614228600000|2021-02-25 04:50:00|2884.1|2878.1|2884.6|2878.6|2886.4|2880.4|2884.1|2878.1|8
1614228900000|2021-02-25 04:55:00|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1614229200000|2021-02-25 05:00:00|2884.9|2878.9|2886.9|2880.9|2886.9|2880.9|2884.9|2878.9|7
1614229800000|2021-02-25 05:10:00|2887.4|2881.4|2889.4|2883.4|2889.4|2883.4|2887.4|2881.4|2
1614230100000|2021-02-25 05:15:00|2890.1|2884.1|2893.9|2887.9|2893.9|2887.9|2888.4|2882.4|20
1614230400000|2021-02-25 05:20:00|2893.6|2887.6|2891.6|2885.6|2894.4|2888.4|2891.6|2885.6|22
1614230700000|2021-02-25 05:25:00|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.6|2885.6|5
1614231000000|2021-02-25 05:30:00|2891.6|2885.6|2910.6|2904.6|2910.6|2904.6|2891.6|2885.6|179
1614231300000|2021-02-25 05:35:00|2910.9|2904.9|2909.6|2903.6|2910.9|2904.9|2905.9|2899.9|51
1614231600000|2021-02-25 05:40:00|2909.4|2903.4|2908.6|2902.6|2909.6|2903.6|2907.9|2901.9|29
1614231900000|2021-02-25 05:45:00|2908.4|2902.4|2909.1|2903.1|2910.6|2904.6|2907.6|2901.6|26
1614232200000|2021-02-25 05:50:00|2908.6|2902.6|2905.1|2899.1|2908.6|2902.6|2903.9|2897.9|48
1614232500000|2021-02-25 05:55:00|2905.4|2899.4|2899.9|2893.9|2907.1|2901.1|2896.4|2890.4|100
1614232800000|2021-02-25 06:00:00|2899.6|2893.6|2896.6|2890.6|2902.9|2896.9|2896.4|2890.4|81
1614233100000|2021-02-25 06:05:00|2896.4|2890.4|2883.6|2877.6|2898.1|2892.1|2881.4|2875.4|221
1614233400000|2021-02-25 06:10:00|2883.9|2877.9|2878.1|2872.1|2883.9|2877.9|2875.4|2869.4|211
1614233700000|2021-02-25 06:15:00|2878.4|2872.4|2885.6|2879.6|2886.4|2880.4|2877.4|2871.4|108
1614234000000|2021-02-25 06:20:00|2885.4|2879.4|2889.1|2883.1|2889.9|2883.9|2884.6|2878.6|59
1614234300000|2021-02-25 06:25:00|2889.4|2883.4|2888.9|2882.9|2890.4|2884.4|2886.4|2880.4|34
1614234600000|2021-02-25 06:30:00|2889.1|2883.1|2886.1|2880.1|2893.4|2887.4|2882.9|2876.9|79
1614234900000|2021-02-25 06:35:00|2885.9|2879.9|2882.9|2876.9|2886.6|2880.6|2881.9|2875.9|102
1614235200000|2021-02-25 06:40:00|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2876.6|2870.6|116
1614235500000|2021-02-25 06:45:00|2882.9|2876.9|2878.6|2872.6|2883.6|2877.6|2876.4|2870.4|90
1614235800000|2021-02-25 06:50:00|2878.4|2872.4|2878.9|2872.9|2882.6|2876.6|2878.4|2872.4|89
1614236100000|2021-02-25 06:55:00|2878.6|2872.6|2879.6|2873.6|2881.6|2875.6|2878.6|2872.6|84
1614236400000|2021-02-25 07:00:00|2879.1|2873.1|2885.4|2879.4|2885.6|2879.6|2877.4|2871.4|38
1614236700000|2021-02-25 07:05:00|2885.6|2879.6|2877.1|2871.1|2885.9|2879.9|2877.1|2871.1|28
1614237000000|2021-02-25 07:10:00|2877.4|2871.4|2880.4|2874.4|2880.4|2874.4|2877.4|2871.4|7
1614237300000|2021-02-25 07:15:00|2880.1|2874.1|2878.4|2872.4|2880.9|2874.9|2878.1|2872.1|9
1614237600000|2021-02-25 07:20:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2877.9|2871.9|11
1614237900000|2021-02-25 07:25:00|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|4
1614238200000|2021-02-25 07:30:00|2879.6|2873.6|2881.4|2875.4|2881.4|2875.4|2879.6|2873.6|10
1614238500000|2021-02-25 07:35:00|2881.1|2875.1|2875.4|2869.4|2882.1|2876.1|2875.4|2869.4|24
1614238800000|2021-02-25 07:40:00|2874.6|2868.6|2874.1|2868.1|2875.1|2869.1|2871.6|2865.6|35
1614239100000|2021-02-25 07:45:00|2874.4|2868.4|2874.1|2868.1|2874.6|2868.6|2873.9|2867.9|6
1614239400000|2021-02-25 07:50:00|2873.9|2867.9|2866.9|2860.9|2874.4|2868.4|2866.9|2860.9|33
1614239700000|2021-02-25 07:55:00|2867.1|2861.1|2861.9|2855.9|2867.1|2861.1|2859.9|2853.9|41
1614240000000|2021-02-25 08:00:00|2862.4|2856.4|2874.4|2868.4|2880.4|2874.4|2862.4|2856.4|111
1614240300000|2021-02-25 08:05:00|2874.9|2868.9|2875.1|2869.1|2877.9|2871.9|2868.6|2862.6|81
1614240600000|2021-02-25 08:10:00|2874.9|2868.9|2877.9|2871.9|2878.9|2872.9|2871.9|2865.9|47
1614240900000|2021-02-25 08:15:00|2877.4|2871.4|2873.9|2867.9|2881.4|2875.4|2872.9|2866.9|88
1614241200000|2021-02-25 08:20:00|2874.1|2868.1|2886.1|2880.1|2887.4|2881.4|2874.1|2868.1|75
1614241500000|2021-02-25 08:25:00|2886.4|2880.4|2891.1|2885.1|2892.1|2886.1|2886.4|2880.4|61
1614241800000|2021-02-25 08:30:00|2891.4|2885.4|2889.9|2883.9|2892.9|2886.9|2886.1|2880.1|85
1614242100000|2021-02-25 08:35:00|2890.1|2884.1|2889.1|2883.1|2893.9|2887.9|2889.1|2883.1|36
1614242400000|2021-02-25 08:40:00|2889.4|2883.4|2889.1|2883.1|2893.9|2887.9|2889.1|2883.1|54
1614242700000|2021-02-25 08:45:00|2888.9|2882.9|2889.6|2883.6|2893.1|2887.1|2888.4|2882.4|34
1614243000000|2021-02-25 08:50:00|2889.4|2883.4|2891.4|2885.4|2892.9|2886.9|2889.4|2883.4|56
1614243300000|2021-02-25 08:55:00|2891.6|2885.6|2895.4|2889.4|2895.9|2889.9|2891.1|2885.1|44
1614243600000|2021-02-25 09:00:00|2895.1|2889.1|2893.4|2887.4|2896.6|2890.6|2892.4|2886.4|76
1614243900000|2021-02-25 09:05:00|2893.9|2887.9|2894.9|2888.9|2898.9|2892.9|2893.9|2887.9|44
1614244200000|2021-02-25 09:10:00|2895.4|2889.4|2897.9|2891.9|2901.9|2895.9|2895.4|2889.4|50
1614244500000|2021-02-25 09:15:00|2898.1|2892.1|2897.6|2891.6|2899.4|2893.4|2896.4|2890.4|43
1614244800000|2021-02-25 09:20:00|2897.4|2891.4|2895.1|2889.1|2899.4|2893.4|2894.6|2888.6|31
1614245100000|2021-02-25 09:25:00|2895.4|2889.4|2899.1|2893.1|2900.1|2894.1|2895.4|2889.4|69
1614245400000|2021-02-25 09:30:00|2899.4|2893.4|2901.9|2895.9|2901.9|2895.9|2899.1|2893.1|37
1614245700000|2021-02-25 09:35:00|2901.4|2895.4|2899.9|2893.9|2901.4|2895.4|2898.6|2892.6|35
1614246000000|2021-02-25 09:40:00|2899.6|2893.6|2900.1|2894.1|2900.9|2894.9|2898.9|2892.9|28
1614246300000|2021-02-25 09:45:00|2900.6|2894.6|2900.9|2894.9|2901.6|2895.6|2898.9|2892.9|51
1614246600000|2021-02-25 09:50:00|2901.1|2895.1|2900.4|2894.4|2901.6|2895.6|2900.1|2894.1|30
1614246900000|2021-02-25 09:55:00|2900.1|2894.1|2901.6|2895.6|2901.9|2895.9|2899.4|2893.4|27
1614247200000|2021-02-25 10:00:00|2901.4|2895.4|2899.9|2893.9|2901.6|2895.6|2898.9|2892.9|40
1614247500000|2021-02-25 10:05:00|2899.1|2893.1|2899.9|2893.9|2901.1|2895.1|2895.4|2889.4|70
1614247800000|2021-02-25 10:10:00|2900.1|2894.1|2900.6|2894.6|2901.6|2895.6|2899.6|2893.6|33
1614248100000|2021-02-25 10:15:00|2900.1|2894.1|2899.4|2893.4|2900.6|2894.6|2898.4|2892.4|37
1614248400000|2021-02-25 10:20:00|2899.6|2893.6|2899.4|2893.4|2900.9|2894.9|2899.4|2893.4|27
1614248700000|2021-02-25 10:25:00|2899.6|2893.6|2897.9|2891.9|2900.1|2894.1|2897.4|2891.4|45
1614249000000|2021-02-25 10:30:00|2897.6|2891.6|2899.4|2893.4|2899.6|2893.6|2897.6|2891.6|25
1614249300000|2021-02-25 10:35:00|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2898.9|2892.9|26
1614249600000|2021-02-25 10:40:00|2899.4|2893.4|2900.1|2894.1|2900.9|2894.9|2899.4|2893.4|27
1614249900000|2021-02-25 10:45:00|2900.4|2894.4|2900.1|2894.1|2900.9|2894.9|2899.6|2893.6|19
1614250200000|2021-02-25 10:50:00|2900.4|2894.4|2901.4|2895.4|2901.6|2895.6|2899.9|2893.9|45
1614250500000|2021-02-25 10:55:00|2901.6|2895.6|2903.9|2897.9|2905.4|2899.4|2901.4|2895.4|35
1614250800000|2021-02-25 11:00:00|2903.6|2897.6|2904.4|2898.4|2906.4|2900.4|2903.1|2897.1|33
1614251100000|2021-02-25 11:05:00|2904.9|2898.9|2902.4|2896.4|2905.6|2899.6|2902.1|2896.1|33
1614251400000|2021-02-25 11:10:00|2901.9|2895.9|2903.1|2897.1|2903.4|2897.4|2901.1|2895.1|26
1614251700000|2021-02-25 11:15:00|2903.4|2897.4|2900.6|2894.6|2905.6|2899.6|2900.4|2894.4|45
1614252000000|2021-02-25 11:20:00|2900.4|2894.4|2899.4|2893.4|2901.1|2895.1|2898.6|2892.6|32
1614252300000|2021-02-25 11:25:00|2899.1|2893.1|2898.6|2892.6|2899.9|2893.9|2898.4|2892.4|35
1614252600000|2021-02-25 11:30:00|2898.4|2892.4|2896.4|2890.4|2898.9|2892.9|2896.4|2890.4|15
1614252900000|2021-02-25 11:35:00|2896.9|2890.9|2897.6|2891.6|2899.4|2893.4|2895.9|2889.9|42
1614253200000|2021-02-25 11:40:00|2897.9|2891.9|2897.1|2891.1|2898.6|2892.6|2896.4|2890.4|24
1614253500000|2021-02-25 11:45:00|2896.9|2890.9|2897.9|2891.9|2900.6|2894.6|2896.6|2890.6|23
1614253800000|2021-02-25 11:50:00|2897.4|2891.4|2899.4|2893.4|2899.4|2893.4|2896.6|2890.6|27
1614254100000|2021-02-25 11:55:00|2899.1|2893.1|2899.4|2893.4|2900.1|2894.1|2898.9|2892.9|22
1614254400000|2021-02-25 12:00:00|2899.6|2893.6|2904.1|2898.1|2904.4|2898.4|2899.6|2893.6|36
1614254700000|2021-02-25 12:05:00|2903.9|2897.9|2902.4|2896.4|2903.9|2897.9|2901.4|2895.4|35
1614255000000|2021-02-25 12:10:00|2902.1|2896.1|2901.1|2895.1|2902.1|2896.1|2899.9|2893.9|31
1614255300000|2021-02-25 12:15:00|2901.4|2895.4|2902.1|2896.1|2902.4|2896.4|2900.6|2894.6|22
1614255600000|2021-02-25 12:20:00|2901.9|2895.9|2911.4|2905.4|2911.4|2905.4|2901.1|2895.1|64
1614255900000|2021-02-25 12:25:00|2911.6|2905.6|2917.9|2911.9|2920.9|2914.9|2908.4|2902.4|90
1614256200000|2021-02-25 12:30:00|2917.6|2911.6|2913.6|2907.6|2917.6|2911.6|2912.6|2906.6|75
1614256500000|2021-02-25 12:35:00|2913.1|2907.1|2911.1|2905.1|2914.4|2908.4|2909.4|2903.4|66
1614256800000|2021-02-25 12:40:00|2911.4|2905.4|2913.6|2907.6|2914.4|2908.4|2910.9|2904.9|39
1614257100000|2021-02-25 12:45:00|2913.4|2907.4|2913.9|2907.9|2917.4|2911.4|2910.4|2904.4|84
1614257400000|2021-02-25 12:50:00|2913.4|2907.4|2908.6|2902.6|2913.4|2907.4|2906.6|2900.6|160
1614257700000|2021-02-25 12:55:00|2908.9|2902.9|2906.4|2900.4|2911.6|2905.6|2904.4|2898.4|98
1614258000000|2021-02-25 13:00:00|2906.1|2900.1|2896.4|2890.4|2906.1|2900.1|2888.6|2882.6|384
1614258300000|2021-02-25 13:05:00|2896.1|2890.1|2904.4|2898.4|2907.9|2901.9|2894.9|2888.9|248
1614258600000|2021-02-25 13:10:00|2904.1|2898.1|2902.6|2896.6|2908.9|2902.9|2902.6|2896.6|154
1614258900000|2021-02-25 13:15:00|2902.4|2896.4|2905.9|2899.9|2905.9|2899.9|2897.1|2891.1|134
1614259200000|2021-02-25 13:20:00|2905.6|2899.6|2902.6|2896.6|2906.4|2900.4|2901.4|2895.4|109
1614259500000|2021-02-25 13:25:00|2902.4|2896.4|2905.9|2899.9|2906.9|2900.9|2899.1|2893.1|158
1614259800000|2021-02-25 13:30:00|2905.4|2899.4|2904.1|2898.1|2905.4|2899.4|2899.6|2893.6|87
1614260100000|2021-02-25 13:35:00|2904.4|2898.4|2910.9|2904.9|2915.1|2909.1|2904.1|2898.1|220
1614260400000|2021-02-25 13:40:00|2910.6|2904.6|2910.4|2904.4|2911.4|2905.4|2906.4|2900.4|111
1614260700000|2021-02-25 13:45:00|2910.6|2904.6|2917.9|2911.9|2918.1|2912.1|2908.9|2902.9|123
1614261000000|2021-02-25 13:50:00|2918.1|2912.1|2906.6|2900.6|2918.4|2912.4|2906.4|2900.4|146
1614261300000|2021-02-25 13:55:00|2906.4|2900.4|2900.4|2894.4|2906.9|2900.9|2900.4|2894.4|163
1614261600000|2021-02-25 14:00:00|2899.9|2893.9|2897.4|2891.4|2906.1|2900.1|2894.1|2888.1|227
1614261900000|2021-02-25 14:05:00|2897.1|2891.1|2897.6|2891.6|2901.9|2895.9|2896.4|2890.4|160
1614262200000|2021-02-25 14:10:00|2897.4|2891.4|2895.9|2889.9|2897.4|2891.4|2891.9|2885.9|111
1614262500000|2021-02-25 14:15:00|2896.4|2890.4|2907.9|2901.9|2910.4|2904.4|2896.4|2890.4|124
1614262800000|2021-02-25 14:20:00|2907.6|2901.6|2910.6|2904.6|2911.1|2905.1|2906.1|2900.1|115
1614263100000|2021-02-25 14:25:00|2910.9|2904.9|2906.9|2900.9|2915.6|2909.6|2905.1|2899.1|128
1614263400000|2021-02-25 14:30:00|2907.1|2901.1|2912.1|2906.1|2912.6|2906.6|2902.6|2896.6|124
1614263700000|2021-02-25 14:35:00|2912.4|2906.4|2912.9|2906.9|2915.1|2909.1|2907.4|2901.4|148
1614264000000|2021-02-25 14:40:00|2913.1|2907.1|2914.4|2908.4|2916.4|2910.4|2912.9|2906.9|96
1614264300000|2021-02-25 14:45:00|2914.9|2908.9|2906.6|2900.6|2915.6|2909.6|2906.1|2900.1|113
1614264600000|2021-02-25 14:50:00|2906.4|2900.4|2897.4|2891.4|2909.9|2903.9|2896.1|2890.1|114
1614264900000|2021-02-25 14:55:00|2897.9|2891.9|2903.1|2897.1|2907.1|2901.1|2896.4|2890.4|152
1614265200000|2021-02-25 15:00:00|2902.4|2896.4|2899.1|2893.1|2902.9|2896.9|2894.4|2888.4|155
1614265500000|2021-02-25 15:05:00|2899.4|2893.4|2883.4|2877.4|2902.4|2896.4|2881.9|2875.9|180
1614265800000|2021-02-25 15:10:00|2883.1|2877.1|2885.9|2879.9|2889.4|2883.4|2879.9|2873.9|181
1614266100000|2021-02-25 15:15:00|2884.9|2878.9|2891.6|2885.6|2892.4|2886.4|2882.4|2876.4|159
1614266400000|2021-02-25 15:20:00|2891.4|2885.4|2888.6|2882.6|2897.9|2891.9|2887.9|2881.9|137
1614266700000|2021-02-25 15:25:00|2888.9|2882.9|2878.9|2872.9|2889.6|2883.6|2878.1|2872.1|128
1614267000000|2021-02-25 15:30:00|2879.1|2873.1|2887.4|2881.4|2887.4|2881.4|2877.9|2871.9|155
1614267300000|2021-02-25 15:35:00|2887.1|2881.1|2882.4|2876.4|2887.4|2881.4|2878.1|2872.1|116
1614267600000|2021-02-25 15:40:00|2882.1|2876.1|2883.6|2877.6|2885.9|2879.9|2877.1|2871.1|186
1614267900000|2021-02-25 15:45:00|2883.4|2877.4|2881.6|2875.6|2883.4|2877.4|2877.4|2871.4|270
1614268200000|2021-02-25 15:50:00|2881.4|2875.4|2889.6|2883.6|2889.6|2883.6|2878.9|2872.9|189
1614268500000|2021-02-25 15:55:00|2889.9|2883.9|2895.4|2889.4|2897.1|2891.1|2888.9|2882.9|267
1614268800000|2021-02-25 16:00:00|2895.6|2889.6|2892.9|2886.9|2897.1|2891.1|2891.4|2885.4|118
1614269100000|2021-02-25 16:05:00|2892.6|2886.6|2889.6|2883.6|2893.6|2887.6|2887.4|2881.4|112
1614269400000|2021-02-25 16:10:00|2889.9|2883.9|2888.6|2882.6|2892.1|2886.1|2888.6|2882.6|57
1614269700000|2021-02-25 16:15:00|2888.4|2882.4|2892.1|2886.1|2892.9|2886.9|2887.1|2881.1|67
1614270000000|2021-02-25 16:20:00|2891.9|2885.9|2891.4|2885.4|2893.1|2887.1|2888.1|2882.1|74
1614270300000|2021-02-25 16:25:00|2891.6|2885.6|2897.6|2891.6|2897.9|2891.9|2891.6|2885.6|181
1614270600000|2021-02-25 16:30:00|2897.9|2891.9|2898.4|2892.4|2899.4|2893.4|2896.6|2890.6|61
1614270900000|2021-02-25 16:35:00|2898.1|2892.1|2896.4|2890.4|2900.4|2894.4|2896.4|2890.4|91
1614271200000|2021-02-25 16:40:00|2896.6|2890.6|2896.6|2890.6|2898.6|2892.6|2896.4|2890.4|53
1614271500000|2021-02-25 16:45:00|2896.4|2890.4|2894.1|2888.1|2898.1|2892.1|2894.1|2888.1|59
1614271800000|2021-02-25 16:50:00|2893.9|2887.9|2895.6|2889.6|2895.6|2889.6|2893.6|2887.6|18
1614272100000|2021-02-25 16:55:00|2895.9|2889.9|2896.9|2890.9|2897.4|2891.4|2895.6|2889.6|19
1614272400000|2021-02-25 17:00:00|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1614272700000|2021-02-25 17:05:00|2895.9|2889.9|2896.1|2890.1|2898.6|2892.6|2894.9|2888.9|29
1614273000000|2021-02-25 17:10:00|2895.9|2889.9|2897.4|2891.4|2897.6|2891.6|2895.4|2889.4|8
1614273300000|2021-02-25 17:15:00|2897.6|2891.6|2897.6|2891.6|2898.4|2892.4|2897.1|2891.1|10
1614273600000|2021-02-25 17:20:00|2897.9|2891.9|2898.9|2892.9|2899.9|2893.9|2897.9|2891.9|13
1614273900000|2021-02-25 17:25:00|2900.1|2894.1|2898.6|2892.6|2900.1|2894.1|2898.6|2892.6|13
1614274200000|2021-02-25 17:30:00|2898.1|2892.1|2896.1|2890.1|2898.6|2892.6|2896.1|2890.1|21
1614274500000|2021-02-25 17:35:00|2895.4|2889.4|2885.1|2879.1|2895.4|2889.4|2884.6|2878.6|52
1614274800000|2021-02-25 17:40:00|2885.4|2879.4|2889.4|2883.4|2889.9|2883.9|2885.4|2879.4|30
1614275100000|2021-02-25 17:45:00|2889.1|2883.1|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|9
1614275400000|2021-02-25 17:50:00|2888.9|2882.9|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|8
1614275700000|2021-02-25 17:55:00|2888.8|2882.8|2884.5|2878.5|2888.8|2882.8|2884.3|2878.3|32
1614301200000|2021-02-26 01:00:00|2849.1|2843.1|2843.1|2837.1|2853.1|2847.1|2840.6|2834.6|122
1614301500000|2021-02-26 01:05:00|2842.9|2836.9|2830.4|2824.4|2844.4|2838.4|2828.6|2822.6|182
1614301800000|2021-02-26 01:10:00|2830.1|2824.1|2838.6|2832.6|2839.9|2833.9|2828.9|2822.9|173
1614302100000|2021-02-26 01:15:00|2838.4|2832.4|2847.9|2841.9|2849.1|2843.1|2837.1|2831.1|106
1614302400000|2021-02-26 01:20:00|2847.4|2841.4|2852.1|2846.1|2853.6|2847.6|2845.1|2839.1|144
1614302700000|2021-02-26 01:25:00|2851.6|2845.6|2846.4|2840.4|2852.9|2846.9|2845.9|2839.9|141
1614303000000|2021-02-26 01:30:00|2846.1|2840.1|2850.9|2844.9|2851.6|2845.6|2843.6|2837.6|193
1614303300000|2021-02-26 01:35:00|2851.1|2845.1|2852.1|2846.1|2855.1|2849.1|2850.1|2844.1|197
1614303600000|2021-02-26 01:40:00|2852.4|2846.4|2857.1|2851.1|2858.4|2852.4|2851.1|2845.1|126
1614303900000|2021-02-26 01:45:00|2856.9|2850.9|2850.9|2844.9|2856.9|2850.9|2850.9|2844.9|44
1614304200000|2021-02-26 01:50:00|2850.6|2844.6|2853.6|2847.6|2853.9|2847.9|2846.4|2840.4|54
1614304500000|2021-02-26 01:55:00|2853.4|2847.4|2861.9|2855.9|2862.9|2856.9|2852.4|2846.4|116
1614304800000|2021-02-26 02:00:00|2861.6|2855.6|2865.9|2859.9|2869.6|2863.6|2860.1|2854.1|197
1614305100000|2021-02-26 02:05:00|2866.1|2860.1|2858.1|2852.1|2866.1|2860.1|2858.1|2852.1|132
1614305400000|2021-02-26 02:10:00|2857.6|2851.6|2854.6|2848.6|2859.9|2853.9|2854.6|2848.6|93
1614305700000|2021-02-26 02:15:00|2854.1|2848.1|2855.6|2849.6|2856.1|2850.1|2854.1|2848.1|10
1614306000000|2021-02-26 02:20:00|2855.9|2849.9|2860|2854|2860|2854|2855.4|2849.4|21
1614306300000|2021-02-26 02:25:00|2859.9|2853.9|2862.9|2856.9|2864.4|2858.4|2858.4|2852.4|26
1614306600000|2021-02-26 02:30:00|2862.6|2856.6|2858.6|2852.6|2862.6|2856.6|2857.9|2851.9|88
1614306900000|2021-02-26 02:35:00|2858.9|2852.9|2856.6|2850.6|2859.6|2853.6|2856.6|2850.6|18
1614307200000|2021-02-26 02:40:00|2856.4|2850.4|2857.9|2851.9|2858.4|2852.4|2854.6|2848.6|37
1614307500000|2021-02-26 02:45:00|2858.1|2852.1|2860.1|2854.1|2860.4|2854.4|2858.1|2852.1|26
1614307800000|2021-02-26 02:50:00|2859.9|2853.9|2858.1|2852.1|2859.9|2853.9|2858.1|2852.1|9
1614308100000|2021-02-26 02:55:00|2857.9|2851.9|2856.4|2850.4|2857.9|2851.9|2855.1|2849.1|24
1614308400000|2021-02-26 03:00:00|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|34
1614308700000|2021-02-26 03:05:00|2857.1|2851.1|2859.6|2853.6|2859.6|2853.6|2857.1|2851.1|36
1614309000000|2021-02-26 03:10:00|2859.9|2853.9|2858.6|2852.6|2864.4|2858.4|2858.6|2852.6|56
1614309300000|2021-02-26 03:15:00|2858.9|2852.9|2856.4|2850.4|2858.9|2852.9|2856.1|2850.1|56
1614309600000|2021-02-26 03:20:00|2856.1|2850.1|2858.6|2852.6|2858.6|2852.6|2855.4|2849.4|62
1614309900000|2021-02-26 03:25:00|2858.9|2852.9|2858.6|2852.6|2860.9|2854.9|2858.6|2852.6|29
1614310200000|2021-02-26 03:30:00|2858.4|2852.4|2855.4|2849.4|2858.4|2852.4|2855.4|2849.4|11
1614310500000|2021-02-26 03:35:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1614310800000|2021-02-26 03:40:00|2854.6|2848.6|2852.9|2846.9|2854.6|2848.6|2852.4|2846.4|5
1614311100000|2021-02-26 03:45:00|2853.1|2847.1|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|3
1614311400000|2021-02-26 03:50:00|2853.1|2847.1|2852.1|2846.1|2853.1|2847.1|2852.1|2846.1|5
1614311700000|2021-02-26 03:55:00|2851.6|2845.6|2850.9|2844.9|2851.6|2845.6|2850.4|2844.4|14
1614312000000|2021-02-26 04:00:00|2851.1|2845.1|2851.9|2845.9|2851.9|2845.9|2849.6|2843.6|14
1614312300000|2021-02-26 04:05:00|2852.1|2846.1|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|5
1614312600000|2021-02-26 04:10:00|2852.6|2846.6|2853.4|2847.4|2853.6|2847.6|2852.6|2846.6|8
1614312900000|2021-02-26 04:15:00|2853.6|2847.6|2851.9|2845.9|2853.6|2847.6|2851.4|2845.4|6
1614313200000|2021-02-26 04:20:00|2851.6|2845.6|2850.9|2844.9|2851.6|2845.6|2850.6|2844.6|6
1614313800000|2021-02-26 04:30:00|2851.1|2845.1|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|3
1614314400000|2021-02-26 04:40:00|2850.6|2844.6|2846.6|2840.6|2850.6|2844.6|2846.4|2840.4|10
1614314700000|2021-02-26 04:45:00|2845.6|2839.6|2843.1|2837.1|2845.6|2839.6|2841.4|2835.4|17
1614315000000|2021-02-26 04:50:00|2843.4|2837.4|2844.6|2838.6|2845.1|2839.1|2842.6|2836.6|14
1614315300000|2021-02-26 04:55:00|2843.8|2837.8|2843.9|2837.9|2843.9|2837.9|2843.8|2837.8|2
1614315600000|2021-02-26 05:00:00|2844.1|2838.1|2846.4|2840.4|2846.4|2840.4|2844.1|2838.1|6
1614315900000|2021-02-26 05:05:00|2846.1|2840.1|2846.9|2840.9|2847.4|2841.4|2845.9|2839.9|16
1614316200000|2021-02-26 05:10:00|2846.4|2840.4|2844.4|2838.4|2846.4|2840.4|2843.9|2837.9|10
1614316500000|2021-02-26 05:15:00|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|2
1614316800000|2021-02-26 05:20:00|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2842.6|2836.6|7
1614317100000|2021-02-26 05:25:00|2844.1|2838.1|2846.9|2840.9|2846.9|2840.9|2844.1|2838.1|5
1614317400000|2021-02-26 05:30:00|2847.1|2841.1|2841.4|2835.4|2849.9|2843.9|2841.4|2835.4|125
1614317700000|2021-02-26 05:35:00|2841.1|2835.1|2847.4|2841.4|2847.4|2841.4|2839.1|2833.1|93
1614318000000|2021-02-26 05:40:00|2847.1|2841.1|2858.4|2852.4|2859.4|2853.4|2847.1|2841.1|79
1614318300000|2021-02-26 05:45:00|2857.9|2851.9|2855.6|2849.6|2859.6|2853.6|2855.6|2849.6|61
1614318600000|2021-02-26 05:50:00|2855.4|2849.4|2856.1|2850.1|2857.9|2851.9|2854.6|2848.6|36
1614318900000|2021-02-26 05:55:00|2856.4|2850.4|2860.4|2854.4|2860.9|2854.9|2856.4|2850.4|55
1614319200000|2021-02-26 06:00:00|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2854.9|2848.9|55
1614319500000|2021-02-26 06:05:00|2860.4|2854.4|2860.9|2854.9|2861.9|2855.9|2859.4|2853.4|46
1614319800000|2021-02-26 06:10:00|2861.1|2855.1|2861.6|2855.6|2862.9|2856.9|2859.6|2853.6|83
1614320100000|2021-02-26 06:15:00|2861.9|2855.9|2862.9|2856.9|2863.9|2857.9|2860.9|2854.9|56
1614320400000|2021-02-26 06:20:00|2862.6|2856.6|2861.9|2855.9|2862.6|2856.6|2860.4|2854.4|19
1614320700000|2021-02-26 06:25:00|2862.1|2856.1|2860.1|2854.1|2862.1|2856.1|2860.1|2854.1|18
1614321000000|2021-02-26 06:30:00|2859.9|2853.9|2858.6|2852.6|2861.1|2855.1|2856.4|2850.4|44
1614321300000|2021-02-26 06:35:00|2858.1|2852.1|2855.6|2849.6|2858.1|2852.1|2854.6|2848.6|38
1614321600000|2021-02-26 06:40:00|2855.9|2849.9|2857.1|2851.1|2857.6|2851.6|2855.6|2849.6|16
1614321900000|2021-02-26 06:45:00|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2855.9|2849.9|16
1614322200000|2021-02-26 06:50:00|2857.9|2851.9|2851.6|2845.6|2857.9|2851.9|2851.4|2845.4|25
1614322500000|2021-02-26 06:55:00|2851.9|2845.9|2851.9|2845.9|2855.6|2849.6|2851.6|2845.6|42
1614322800000|2021-02-26 07:00:00|2852.1|2846.1|2851.9|2845.9|2853.9|2847.9|2851.4|2845.4|20
1614323100000|2021-02-26 07:05:00|2852.1|2846.1|2851.1|2845.1|2852.4|2846.4|2850.4|2844.4|10
1614323400000|2021-02-26 07:10:00|2850.9|2844.9|2852.1|2846.1|2852.4|2846.4|2850.1|2844.1|18
1614323700000|2021-02-26 07:15:00|2851.9|2845.9|2851.9|2845.9|2852.1|2846.1|2851.4|2845.4|8
1614324000000|2021-02-26 07:20:00|2852.4|2846.4|2854.4|2848.4|2854.9|2848.9|2852.4|2846.4|22
1614324300000|2021-02-26 07:25:00|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|6
1614324600000|2021-02-26 07:30:00|2855.6|2849.6|2854.1|2848.1|2855.9|2849.9|2853.9|2847.9|12
1614324900000|2021-02-26 07:35:00|2854.4|2848.4|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|12
1614325200000|2021-02-26 07:40:00|2854.9|2848.9|2852.4|2846.4|2854.9|2848.9|2852.4|2846.4|7
1614325500000|2021-02-26 07:45:00|2852.6|2846.6|2851.1|2845.1|2852.6|2846.6|2850.9|2844.9|11
1614325800000|2021-02-26 07:50:00|2850.9|2844.9|2852.1|2846.1|2852.6|2846.6|2850.6|2844.6|22
1614326100000|2021-02-26 07:55:00|2851.9|2845.9|2850.9|2844.9|2852.1|2846.1|2846.4|2840.4|36
1614326400000|2021-02-26 08:00:00|2851.1|2845.1|2841.1|2835.1|2852.4|2846.4|2840.1|2834.1|125
1614326700000|2021-02-26 08:05:00|2841.4|2835.4|2850.6|2844.6|2852.9|2846.9|2841.4|2835.4|123
1614327000000|2021-02-26 08:10:00|2850.4|2844.4|2854.9|2848.9|2856.1|2850.1|2848.4|2842.4|59
1614327300000|2021-02-26 08:15:00|2854.6|2848.6|2854.1|2848.1|2854.9|2848.9|2848.6|2842.6|72
1614327600000|2021-02-26 08:20:00|2853.9|2847.9|2855.1|2849.1|2856.4|2850.4|2851.9|2845.9|54
1614327900000|2021-02-26 08:25:00|2855.6|2849.6|2864.1|2858.1|2864.1|2858.1|2853.6|2847.6|57
1614328200000|2021-02-26 08:30:00|2864.6|2858.6|2859.4|2853.4|2864.6|2858.6|2857.6|2851.6|23
1614328500000|2021-02-26 08:35:00|2861.6|2855.6|2858.9|2852.9|2863.4|2857.4|2858.4|2852.4|71
1614328800000|2021-02-26 08:40:00|2859.1|2853.1|2863.4|2857.4|2863.4|2857.4|2858.6|2852.6|43
1614329100000|2021-02-26 08:45:00|2863.9|2857.9|2862.1|2856.1|2867.1|2861.1|2860.9|2854.9|65
1614329400000|2021-02-26 08:50:00|2862.4|2856.4|2859.1|2853.1|2863.1|2857.1|2858.9|2852.9|69
1614329700000|2021-02-26 08:55:00|2859.4|2853.4|2863.9|2857.9|2864.1|2858.1|2858.6|2852.6|62
1614330000000|2021-02-26 09:00:00|2864.1|2858.1|2868.1|2862.1|2870.6|2864.6|2863.4|2857.4|92
1614330300000|2021-02-26 09:05:00|2868.4|2862.4|2870.9|2864.9|2872.4|2866.4|2868.4|2862.4|55
1614330600000|2021-02-26 09:10:00|2871.1|2865.1|2873.1|2867.1|2876.1|2870.1|2870.6|2864.6|58
1614330900000|2021-02-26 09:15:00|2873.4|2867.4|2873.9|2867.9|2875.4|2869.4|2871.9|2865.9|39
1614331200000|2021-02-26 09:20:00|2873.6|2867.6|2870.4|2864.4|2873.6|2867.6|2867.6|2861.6|47
1614331500000|2021-02-26 09:25:00|2870.1|2864.1|2866.4|2860.4|2870.9|2864.9|2865.9|2859.9|54
1614331800000|2021-02-26 09:30:00|2866.6|2860.6|2870.1|2864.1|2870.6|2864.6|2866.4|2860.4|56
1614332100000|2021-02-26 09:35:00|2869.6|2863.6|2870.6|2864.6|2871.1|2865.1|2868.4|2862.4|41
1614332400000|2021-02-26 09:40:00|2869.4|2863.4|2870.6|2864.6|2872.1|2866.1|2868.1|2862.1|41
1614332700000|2021-02-26 09:45:00|2870.1|2864.1|2865.6|2859.6|2871.4|2865.4|2864.4|2858.4|64
1614333000000|2021-02-26 09:50:00|2865.9|2859.9|2864.9|2858.9|2866.6|2860.6|2861.6|2855.6|74
1614333300000|2021-02-26 09:55:00|2865.1|2859.1|2863.9|2857.9|2866.9|2860.9|2863.9|2857.9|35
1614333600000|2021-02-26 10:00:00|2863.4|2857.4|2862.6|2856.6|2864.9|2858.9|2859.1|2853.1|63
1614333900000|2021-02-26 10:05:00|2861.6|2855.6|2858.1|2852.1|2861.6|2855.6|2856.1|2850.1|64
1614334200000|2021-02-26 10:10:00|2857.9|2851.9|2857.6|2851.6|2859.1|2853.1|2856.9|2850.9|36
1614334500000|2021-02-26 10:15:00|2857.9|2851.9|2855.9|2849.9|2858.6|2852.6|2855.6|2849.6|28
1614334800000|2021-02-26 10:20:00|2855.6|2849.6|2856.6|2850.6|2857.6|2851.6|2855.1|2849.1|56
1614335100000|2021-02-26 10:25:00|2856.4|2850.4|2854.6|2848.6|2857.4|2851.4|2853.4|2847.4|58
1614335400000|2021-02-26 10:30:00|2854.9|2848.9|2856.9|2850.9|2858.4|2852.4|2853.9|2847.9|56
1614335700000|2021-02-26 10:35:00|2857.1|2851.1|2856.6|2850.6|2858.1|2852.1|2856.1|2850.1|39
1614336000000|2021-02-26 10:40:00|2856.9|2850.9|2856.5|2850.5|2859.6|2853.6|2856.3|2850.3|64
1614336300000|2021-02-26 10:45:00|2856.8|2850.8|2858.3|2852.3|2858.3|2852.3|2853.6|2847.6|33
1614336600000|2021-02-26 10:50:00|2858.5|2852.5|2853.5|2847.5|2859.8|2853.8|2853.5|2847.5|48
1614336900000|2021-02-26 10:55:00|2853.8|2847.8|2855|2849|2856.8|2850.8|2852.3|2846.3|52
1614337200000|2021-02-26 11:00:00|2855.3|2849.3|2854.4|2848.4|2855.6|2849.6|2853|2847|50
1614337500000|2021-02-26 11:05:00|2854.3|2848.3|2851|2845|2854.3|2848.3|2850.3|2844.3|34
1614337800000|2021-02-26 11:10:00|2850.8|2844.8|2848|2842|2851.1|2845.1|2847.3|2841.3|53
1614338100000|2021-02-26 11:15:00|2848.3|2842.3|2849|2843|2850.3|2844.3|2848.3|2842.3|41
1614338400000|2021-02-26 11:20:00|2848.8|2842.8|2848.3|2842.3|2851|2845|2847.1|2841.1|58
1614338700000|2021-02-26 11:25:00|2848|2842|2847.5|2841.5|2848.5|2842.5|2844.8|2838.8|59
1614339000000|2021-02-26 11:30:00|2847.3|2841.3|2844.5|2838.5|2848.5|2842.5|2841.8|2835.8|80
1614339300000|2021-02-26 11:35:00|2844.8|2838.8|2845.5|2839.5|2845.8|2839.8|2842.3|2836.3|56
1614339600000|2021-02-26 11:40:00|2845.3|2839.3|2842.5|2836.5|2846.6|2840.6|2842.5|2836.5|45
1614339900000|2021-02-26 11:45:00|2842.8|2836.8|2846.8|2840.8|2847.3|2841.3|2842.8|2836.8|57
1614340200000|2021-02-26 11:50:00|2846.5|2840.5|2847.3|2841.3|2853.5|2847.5|2845.5|2839.5|88
1614340500000|2021-02-26 11:55:00|2847|2841|2847.5|2841.5|2848.8|2842.8|2843.8|2837.8|65
1614340800000|2021-02-26 12:00:00|2847.8|2841.8|2845.5|2839.5|2849.3|2843.3|2843.8|2837.8|62
1614341100000|2021-02-26 12:05:00|2845.8|2839.8|2845.1|2839.1|2847.3|2841.3|2845|2839|23
1614341400000|2021-02-26 12:10:00|2845.4|2839.4|2839.8|2833.8|2845.6|2839.6|2839.5|2833.5|58
1614341700000|2021-02-26 12:15:00|2840|2834|2844|2838|2844|2838|2840|2834|48
1614342000000|2021-02-26 12:20:00|2844.3|2838.3|2846.3|2840.3|2847|2841|2844|2838|46
1614342300000|2021-02-26 12:25:00|2846.1|2840.1|2844.3|2838.3|2846.4|2840.4|2843|2837|24
1614342600000|2021-02-26 12:30:00|2844.5|2838.5|2843.3|2837.3|2845.8|2839.8|2843|2837|57
1614342900000|2021-02-26 12:35:00|2843.5|2837.5|2844.1|2838.1|2845.8|2839.8|2842.3|2836.3|52
1614343200000|2021-02-26 12:40:00|2844.4|2838.4|2844.1|2838.1|2845|2839|2841.5|2835.5|60
1614343500000|2021-02-26 12:45:00|2844.3|2838.3|2845.5|2839.5|2846.8|2840.8|2844.3|2838.3|41
1614343800000|2021-02-26 12:50:00|2845.3|2839.3|2838.5|2832.5|2845.5|2839.5|2837.5|2831.5|195
1614344100000|2021-02-26 12:55:00|2838.3|2832.3|2841.1|2835.1|2844.9|2838.9|2835.8|2829.8|80
1614344400000|2021-02-26 13:00:00|2841.4|2835.4|2836.3|2830.3|2844.8|2838.8|2835.3|2829.3|229
1614344700000|2021-02-26 13:05:00|2835.6|2829.6|2835|2829|2842.3|2836.3|2834|2828|154
1614345000000|2021-02-26 13:10:00|2835.6|2829.6|2842.1|2836.1|2842.4|2836.4|2833.9|2827.9|126
1614345300000|2021-02-26 13:15:00|2841.8|2835.8|2844.5|2838.5|2849.8|2843.8|2840|2834|160
1614345600000|2021-02-26 13:20:00|2844.3|2838.3|2842.8|2836.8|2845.9|2839.9|2841.1|2835.1|146
1614345900000|2021-02-26 13:25:00|2842.5|2836.5|2837.3|2831.3|2843.3|2837.3|2836|2830|154
1614346200000|2021-02-26 13:30:00|2837.5|2831.5|2833.8|2827.8|2840.4|2834.4|2829.5|2823.5|254
1614346500000|2021-02-26 13:35:00|2834|2828|2841.5|2835.5|2842|2836|2832|2826|174
1614346800000|2021-02-26 13:40:00|2840.9|2834.9|2844.8|2838.8|2847.6|2841.6|2840|2834|110
1614347100000|2021-02-26 13:45:00|2844.9|2838.9|2847.8|2841.8|2849.3|2843.3|2842.3|2836.3|146
1614347400000|2021-02-26 13:50:00|2847.5|2841.5|2846.8|2840.8|2852|2846|2846|2840|102
1614347700000|2021-02-26 13:55:00|2846.5|2840.5|2849.3|2843.3|2850.1|2844.1|2845.3|2839.3|131
1614348000000|2021-02-26 14:00:00|2849|2843|2851.3|2845.3|2852.8|2846.8|2847.3|2841.3|171
1614348300000|2021-02-26 14:05:00|2851|2845|2848|2842|2851.3|2845.3|2846.3|2840.3|139
1614348600000|2021-02-26 14:10:00|2847.8|2841.8|2853|2847|2856|2850|2847.5|2841.5|145
1614348900000|2021-02-26 14:15:00|2852.8|2846.8|2850.8|2844.8|2852.8|2846.8|2847|2841|123
1614349200000|2021-02-26 14:20:00|2850.5|2844.5|2854|2848|2854|2848|2848.8|2842.8|107
1614349500000|2021-02-26 14:25:00|2853.8|2847.8|2853.8|2847.8|2856.3|2850.3|2850|2844|97
1614349800000|2021-02-26 14:30:00|2854|2848|2849.8|2843.8|2854.3|2848.3|2846.8|2840.8|113
1614350100000|2021-02-26 14:35:00|2850|2844|2845.9|2839.9|2851.9|2845.9|2845.8|2839.8|132
1614350400000|2021-02-26 14:40:00|2845.8|2839.8|2845.5|2839.5|2846.3|2840.3|2840.4|2834.4|125
1614350700000|2021-02-26 14:45:00|2846.3|2840.3|2849.5|2843.5|2849.5|2843.5|2844.5|2838.5|119
1614351000000|2021-02-26 14:50:00|2849.3|2843.3|2843.5|2837.5|2849.5|2843.5|2841|2835|142
1614351300000|2021-02-26 14:55:00|2843.3|2837.3|2845|2839|2847.3|2841.3|2840|2834|101
1614351600000|2021-02-26 15:00:00|2844.8|2838.8|2852|2846|2852.3|2846.3|2842|2836|141
1614351900000|2021-02-26 15:05:00|2852.3|2846.3|2844.4|2838.4|2852.5|2846.5|2844.4|2838.4|135
1614352200000|2021-02-26 15:10:00|2844.1|2838.1|2849.5|2843.5|2850.5|2844.5|2844|2838|97
1614352500000|2021-02-26 15:15:00|2849.3|2843.3|2848.8|2842.8|2849.8|2843.8|2844.5|2838.5|121
1614352800000|2021-02-26 15:20:00|2849.3|2843.3|2843.5|2837.5|2849.5|2843.5|2843|2837|88
1614353100000|2021-02-26 15:25:00|2843.3|2837.3|2838.8|2832.8|2845|2839|2838.8|2832.8|110
1614353400000|2021-02-26 15:30:00|2838.5|2832.5|2836.5|2830.5|2841.5|2835.5|2833.3|2827.3|159
1614353700000|2021-02-26 15:35:00|2835.4|2829.4|2837.3|2831.3|2838.8|2832.8|2826.6|2820.6|189
1614354000000|2021-02-26 15:40:00|2837|2831|2832.5|2826.5|2837.3|2831.3|2832|2826|157
1614354300000|2021-02-26 15:45:00|2832.8|2826.8|2820.8|2814.8|2832.8|2826.8|2820.5|2814.5|217
1614354600000|2021-02-26 15:50:00|2820.6|2814.6|2810|2804|2820.8|2814.8|2807.8|2801.8|275
1614354900000|2021-02-26 15:55:00|2810.3|2804.3|2787.5|2781.5|2810.8|2804.8|2786.8|2780.8|392
1614355200000|2021-02-26 16:00:00|2788|2782|2790.5|2784.5|2792.8|2786.8|2780.1|2774.1|189
1614355500000|2021-02-26 16:05:00|2790.3|2784.3|2792.8|2786.8|2798.1|2792.1|2789|2783|159
1614355800000|2021-02-26 16:10:00|2792.5|2786.5|2795.3|2789.3|2800|2794|2792|2786|173
1614356100000|2021-02-26 16:15:00|2795.5|2789.5|2795.3|2789.3|2798.3|2792.3|2791.5|2785.5|178
1614356400000|2021-02-26 16:20:00|2795|2789|2787.3|2781.3|2795.3|2789.3|2786.5|2780.5|200
1614356700000|2021-02-26 16:25:00|2787.5|2781.5|2785.3|2779.3|2792.1|2786.1|2782.3|2776.3|194
1614357000000|2021-02-26 16:30:00|2785|2779|2788.5|2782.5|2791.5|2785.5|2778.8|2772.8|117
1614357300000|2021-02-26 16:35:00|2789|2783|2795.8|2789.8|2797|2791|2789|2783|70
1614357600000|2021-02-26 16:40:00|2796.1|2790.1|2794|2788|2797.3|2791.3|2794|2788|82
1614357900000|2021-02-26 16:45:00|2794.3|2788.3|2786.8|2780.8|2794.8|2788.8|2785.8|2779.8|65
1614358200000|2021-02-26 16:50:00|2787|2781|2786.4|2780.4|2789.1|2783.1|2786|2780|52
1614358500000|2021-02-26 16:55:00|2786.5|2780.5|2784.5|2778.5|2787.3|2781.3|2779.5|2773.5|84
1614358800000|2021-02-26 17:00:00|2784.3|2778.3|2787.6|2781.6|2788.6|2782.6|2784.3|2778.3|12
1614359100000|2021-02-26 17:05:00|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.4|2781.4|6
1614359400000|2021-02-26 17:10:00|2788.3|2782.3|2787.5|2781.5|2789.4|2783.4|2787.3|2781.3|21
1614359700000|2021-02-26 17:15:00|2787.3|2781.3|2782.8|2776.8|2787.3|2781.3|2782|2776|16
1614360000000|2021-02-26 17:20:00|2783|2777|2783|2777|2784.3|2778.3|2780.5|2774.5|11
1614360300000|2021-02-26 17:25:00|2782.8|2776.8|2781.5|2775.5|2782.8|2776.8|2781.5|2775.5|4
1614360600000|2021-02-26 17:30:00|2782.4|2776.4|2783.8|2777.8|2784.1|2778.1|2782.4|2776.4|5
1614360900000|2021-02-26 17:35:00|2783.6|2777.6|2782|2776|2783.6|2777.6|2782|2776|7
1614361200000|2021-02-26 17:40:00|2782.5|2776.5|2784.3|2778.3|2784.8|2778.8|2782.5|2776.5|15
1614361500000|2021-02-26 17:45:00|2784.5|2778.5|2785|2779|2786.3|2780.3|2784.3|2778.3|15
1614361800000|2021-02-26 17:50:00|2784.8|2778.8|2785.8|2779.8|2786.1|2780.1|2783.5|2777.5|15
1614362100000|2021-02-26 17:55:00|2785.5|2779.5|2785.4|2779.4|2785.5|2779.5|2784.6|2778.6|12
1614560400000|2021-03-01 01:00:00|2791|2779.8|2805.6|2799.6|2807.6|2801.6|2791|2779.8|90
1614560700000|2021-03-01 01:05:00|2804.9|2798.9|2810.5|2804.5|2810.6|2804.6|2801.6|2795.6|198
1614561000000|2021-03-01 01:10:00|2809.9|2803.9|2811.1|2805.1|2811.4|2805.4|2806.9|2800.9|58
1614561300000|2021-03-01 01:15:00|2810.9|2804.9|2809.5|2803.5|2811.6|2805.6|2809.1|2803.1|32
1614561600000|2021-03-01 01:20:00|2808.9|2802.9|2811.9|2805.9|2811.9|2805.9|2808.9|2802.9|38
1614561900000|2021-03-01 01:25:00|2812.1|2806.1|2818.8|2812.8|2819.5|2813.5|2811.3|2805.3|66
1614562200000|2021-03-01 01:30:00|2819.1|2813.1|2822.3|2816.3|2823.6|2817.6|2818.5|2812.5|87
1614562500000|2021-03-01 01:35:00|2822.6|2816.6|2818.3|2812.3|2823.4|2817.4|2817.9|2811.9|68
1614562800000|2021-03-01 01:40:00|2818|2812|2814.4|2808.4|2818|2812|2812.4|2806.4|60
1614563100000|2021-03-01 01:45:00|2814.1|2808.1|2819.8|2813.8|2821.1|2815.1|2813.5|2807.5|73
1614563400000|2021-03-01 01:50:00|2820|2814|2821.3|2815.3|2821.3|2815.3|2819.6|2813.6|31
1614563700000|2021-03-01 01:55:00|2821.5|2815.5|2820.4|2814.4|2822.3|2816.3|2820.4|2814.4|18
1614564000000|2021-03-01 02:00:00|2820.6|2814.6|2822.9|2816.9|2825.1|2819.1|2820.6|2814.6|30
1614564300000|2021-03-01 02:05:00|2822.6|2816.6|2824.8|2818.8|2825.3|2819.3|2821.3|2815.3|45
1614564600000|2021-03-01 02:10:00|2825.1|2819.1|2820.5|2814.5|2825.6|2819.6|2820.1|2814.1|57
1614564900000|2021-03-01 02:15:00|2820.3|2814.3|2819.3|2813.3|2820.5|2814.5|2818.9|2812.9|14
1614565200000|2021-03-01 02:20:00|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1614565800000|2021-03-01 02:30:00|2819.9|2813.9|2819.9|2813.9|2822.9|2816.9|2817.9|2811.9|51
1614566100000|2021-03-01 02:35:00|2820.1|2814.1|2824.4|2818.4|2826.1|2820.1|2819.8|2813.8|71
1614566400000|2021-03-01 02:40:00|2824.6|2818.6|2823.4|2817.4|2825.6|2819.6|2823.1|2817.1|23
1614566700000|2021-03-01 02:45:00|2823.1|2817.1|2827.6|2821.6|2827.6|2821.6|2823.1|2817.1|145
1614567000000|2021-03-01 02:50:00|2827.8|2821.8|2826.4|2820.4|2831.3|2825.3|2826.4|2820.4|55
1614567300000|2021-03-01 02:55:00|2826.1|2820.1|2826.5|2820.5|2827.1|2821.1|2825.3|2819.3|31
1614567600000|2021-03-01 03:00:00|2826.6|2820.6|2822.1|2816.1|2826.6|2820.6|2822.1|2816.1|17
1614567900000|2021-03-01 03:05:00|2822.4|2816.4|2821.3|2815.3|2823.5|2817.5|2820.5|2814.5|56
1614568200000|2021-03-01 03:10:00|2822|2816|2826.8|2820.8|2827|2821|2821.9|2815.9|74
1614568500000|2021-03-01 03:15:00|2826.5|2820.5|2827.9|2821.9|2830.8|2824.8|2824|2818|101
1614568800000|2021-03-01 03:20:00|2828.1|2822.1|2829.9|2823.9|2830.1|2824.1|2828|2822|39
1614569100000|2021-03-01 03:25:00|2829.5|2823.5|2822.3|2816.3|2829.5|2823.5|2822|2816|55
1614569400000|2021-03-01 03:30:00|2821.9|2815.9|2822.6|2816.6|2823|2817|2821.4|2815.4|11
1614570300000|2021-03-01 03:45:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1614570600000|2021-03-01 03:50:00|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1614570900000|2021-03-01 03:55:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.4|2816.4|4
1614571200000|2021-03-01 04:00:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1614571800000|2021-03-01 04:10:00|2823.3|2817.3|2822.4|2816.4|2823.4|2817.4|2822.4|2816.4|3
1614572400000|2021-03-01 04:20:00|2822.3|2816.3|2821.4|2815.4|2822.3|2816.3|2821.4|2815.4|5
1614572700000|2021-03-01 04:25:00|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|4
1614573000000|2021-03-01 04:30:00|2820.9|2814.9|2821.9|2815.9|2822.1|2816.1|2820.9|2814.9|7
1614573300000|2021-03-01 04:35:00|2822.1|2816.1|2822|2816|2822.1|2816.1|2822|2816|2
1614573600000|2021-03-01 04:40:00|2821.9|2815.9|2821.5|2815.5|2821.9|2815.9|2821.5|2815.5|3
1614574800000|2021-03-01 05:00:00|2821.4|2815.4|2820.8|2814.8|2821.5|2815.5|2820.6|2814.6|7
1614575100000|2021-03-01 05:05:00|2819.6|2813.6|2820|2814|2820|2814|2819.1|2813.1|4
1614575400000|2021-03-01 05:10:00|2819.9|2813.9|2821.6|2815.6|2821.6|2815.6|2819.9|2813.9|9
1614575700000|2021-03-01 05:15:00|2822.1|2816.1|2823.4|2817.4|2823.4|2817.4|2822.1|2816.1|3
1614576000000|2021-03-01 05:20:00|2824|2818|2824.4|2818.4|2825|2819|2823.6|2817.6|8
1614576300000|2021-03-01 05:25:00|2824.1|2818.1|2823.5|2817.5|2824.9|2818.9|2822.4|2816.4|10
1614576600000|2021-03-01 05:30:00|2823.3|2817.3|2822.5|2816.5|2829.4|2823.4|2821.9|2815.9|125
1614576900000|2021-03-01 05:35:00|2822.4|2816.4|2820|2814|2823.8|2817.8|2819.4|2813.4|51
1614577200000|2021-03-01 05:40:00|2820.1|2814.1|2820.9|2814.9|2823.3|2817.3|2818.3|2812.3|52
1614577500000|2021-03-01 05:45:00|2821.4|2815.4|2823.5|2817.5|2825|2819|2819.5|2813.5|73
1614577800000|2021-03-01 05:50:00|2823.6|2817.6|2825.3|2819.3|2826.8|2820.8|2822.8|2816.8|64
1614578100000|2021-03-01 05:55:00|2824.9|2818.9|2824.4|2818.4|2825.3|2819.3|2822|2816|46
1614578400000|2021-03-01 06:00:00|2824.1|2818.1|2825.1|2819.1|2825.1|2819.1|2822.3|2816.3|51
1614578700000|2021-03-01 06:05:00|2825.4|2819.4|2827.5|2821.5|2828|2822|2825.1|2819.1|58
1614579000000|2021-03-01 06:10:00|2827.3|2821.3|2823.4|2817.4|2827.5|2821.5|2822.9|2816.9|52
1614579300000|2021-03-01 06:15:00|2823.1|2817.1|2823.3|2817.3|2823.4|2817.4|2821.4|2815.4|65
1614579600000|2021-03-01 06:20:00|2823.5|2817.5|2826.1|2820.1|2826.1|2820.1|2822.5|2816.5|45
1614579900000|2021-03-01 06:25:00|2825.8|2819.8|2825.5|2819.5|2826|2820|2823.4|2817.4|58
1614580200000|2021-03-01 06:30:00|2825.4|2819.4|2827.5|2821.5|2829.1|2823.1|2824.3|2818.3|103
1614580500000|2021-03-01 06:35:00|2828.1|2822.1|2827.9|2821.9|2829|2823|2825.9|2819.9|102
1614580800000|2021-03-01 06:40:00|2827.6|2821.6|2829|2823|2830.5|2824.5|2827.6|2821.6|59
1614581100000|2021-03-01 06:45:00|2828.4|2822.4|2827.6|2821.6|2828.4|2822.4|2826.4|2820.4|9
1614581400000|2021-03-01 06:50:00|2826.4|2820.4|2822.3|2816.3|2826.4|2820.4|2822.3|2816.3|30
1614581700000|2021-03-01 06:55:00|2822.1|2816.1|2820.1|2814.1|2822.1|2816.1|2817.6|2811.6|23
1614582000000|2021-03-01 07:00:00|2820.4|2814.4|2821.6|2815.6|2821.6|2815.6|2820.1|2814.1|8
1614582300000|2021-03-01 07:05:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1614582600000|2021-03-01 07:10:00|2821.1|2815.1|2820.1|2814.1|2821.6|2815.6|2819.4|2813.4|11
1614582900000|2021-03-01 07:15:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.1|2814.1|3
1614583200000|2021-03-01 07:20:00|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1614583500000|2021-03-01 07:25:00|2820.5|2814.5|2820.4|2814.4|2821.1|2815.1|2820.4|2814.4|5
1614583800000|2021-03-01 07:30:00|2820.9|2814.9|2819.6|2813.6|2822.4|2816.4|2819.6|2813.6|11
1614584100000|2021-03-01 07:35:00|2820|2814|2820|2814|2820.4|2814.4|2820|2814|3
1614584400000|2021-03-01 07:40:00|2819.9|2813.9|2818.1|2812.1|2820.4|2814.4|2817.9|2811.9|8
1614584700000|2021-03-01 07:45:00|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2818.4|2812.4|4
1614585000000|2021-03-01 07:50:00|2818.6|2812.6|2815.9|2809.9|2819.5|2813.5|2815.9|2809.9|12
1614585300000|2021-03-01 07:55:00|2815.6|2809.6|2815.3|2809.3|2816.5|2810.5|2814.3|2808.3|73
1614585600000|2021-03-01 08:00:00|2814.8|2808.8|2813.3|2807.3|2815|2809|2810|2804|47
1614585900000|2021-03-01 08:05:00|2813.5|2807.5|2815.3|2809.3|2815.3|2809.3|2813.3|2807.3|28
1614586200000|2021-03-01 08:10:00|2815.8|2809.8|2815.8|2809.8|2817.5|2811.5|2813.5|2807.5|42
1614586500000|2021-03-01 08:15:00|2816|2810|2817.8|2811.8|2822|2816|2814.3|2808.3|68
1614586800000|2021-03-01 08:20:00|2817.9|2811.9|2821.8|2815.8|2821.8|2815.8|2817.5|2811.5|40
1614587100000|2021-03-01 08:25:00|2821.5|2815.5|2820.3|2814.3|2821.5|2815.5|2816.1|2810.1|37
1614587400000|2021-03-01 08:30:00|2819.8|2813.8|2819.4|2813.4|2819.8|2813.8|2818|2812|18
1614587700000|2021-03-01 08:35:00|2819.5|2813.5|2818.3|2812.3|2819.5|2813.5|2818.3|2812.3|8
1614588000000|2021-03-01 08:40:00|2818|2812|2815.5|2809.5|2819|2813|2815.5|2809.5|15
1614588300000|2021-03-01 08:45:00|2815.3|2809.3|2806|2800|2816.6|2810.6|2805.8|2799.8|28
1614588600000|2021-03-01 08:50:00|2805.8|2799.8|2812.8|2806.8|2813.6|2807.6|2802.3|2796.3|41
1614588900000|2021-03-01 08:55:00|2813|2807|2811.3|2805.3|2816.3|2810.3|2810.5|2804.5|31
1614589200000|2021-03-01 09:00:00|2811|2805|2814.5|2808.5|2815.5|2809.5|2808.5|2802.5|50
1614589500000|2021-03-01 09:05:00|2814.3|2808.3|2813|2807|2814.3|2808.3|2812.3|2806.3|13
1614589800000|2021-03-01 09:10:00|2814.3|2808.3|2807|2801|2815.4|2809.4|2806.8|2800.8|51
1614590100000|2021-03-01 09:15:00|2806.8|2800.8|2804.1|2798.1|2808.8|2802.8|2804.1|2798.1|18
1614590400000|2021-03-01 09:20:00|2804|2798|2786.5|2780.5|2804|2798|2786.5|2780.5|43
1614590700000|2021-03-01 09:25:00|2787.3|2781.3|2786.3|2780.3|2787.8|2781.8|2779.4|2773.4|51
1614591000000|2021-03-01 09:30:00|2786|2780|2789|2783|2789.8|2783.8|2783.3|2777.3|29
1614591300000|2021-03-01 09:35:00|2789.3|2783.3|2795.8|2789.8|2796.8|2790.8|2789.3|2783.3|42
1614591600000|2021-03-01 09:40:00|2796.3|2790.3|2796.8|2790.8|2797|2791|2796.3|2790.3|9
1614591900000|2021-03-01 09:45:00|2797.3|2791.3|2794|2788|2797.3|2791.3|2793.8|2787.8|23
1614592200000|2021-03-01 09:50:00|2793.9|2787.9|2794.9|2788.9|2794.9|2788.9|2792.5|2786.5|13
1614592500000|2021-03-01 09:55:00|2794.8|2788.8|2791|2785|2794.8|2788.8|2791|2785|8
1614592800000|2021-03-01 10:00:00|2791.3|2785.3|2789.5|2783.5|2792.5|2786.5|2788.3|2782.3|22
1614593100000|2021-03-01 10:05:00|2789.3|2783.3|2788.5|2782.5|2789.8|2783.8|2788.5|2782.5|10
1614593400000|2021-03-01 10:10:00|2788.8|2782.8|2790.5|2784.5|2790.5|2784.5|2787.5|2781.5|15
1614593700000|2021-03-01 10:15:00|2790.3|2784.3|2789|2783|2791|2785|2789|2783|6
1614594000000|2021-03-01 10:20:00|2789.5|2783.5|2789.3|2783.3|2790|2784|2789.3|2783.3|6
1614594300000|2021-03-01 10:25:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1614594600000|2021-03-01 10:30:00|2789|2783|2791.3|2785.3|2792.3|2786.3|2789|2783|27
1614594900000|2021-03-01 10:35:00|2791.5|2785.5|2791|2785|2793|2787|2789.8|2783.8|28
1614595200000|2021-03-01 10:40:00|2791.3|2785.3|2791|2785|2791.8|2785.8|2790.9|2784.9|6
1614595500000|2021-03-01 10:45:00|2791.3|2785.3|2792.4|2786.4|2793|2787|2791.3|2785.3|11
1614595800000|2021-03-01 10:50:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|7
1614596100000|2021-03-01 10:55:00|2791.5|2785.5|2792.5|2786.5|2792.8|2786.8|2791.5|2785.5|4
1614596400000|2021-03-01 11:00:00|2792.8|2786.8|2794|2788|2795.8|2789.8|2792.8|2786.8|14
1614596700000|2021-03-01 11:05:00|2793.8|2787.8|2788.5|2782.5|2793.8|2787.8|2788.5|2782.5|44
1614597000000|2021-03-01 11:10:00|2788.3|2782.3|2790|2784|2791.3|2785.3|2788.3|2782.3|16
1614597300000|2021-03-01 11:15:00|2790.3|2784.3|2790.5|2784.5|2791|2785|2789|2783|19
1614597600000|2021-03-01 11:20:00|2791.4|2785.4|2794|2788|2794.3|2788.3|2791.3|2785.3|11
1614597900000|2021-03-01 11:25:00|2794.5|2788.5|2796.9|2790.9|2797.3|2791.3|2794.3|2788.3|25
1614598200000|2021-03-01 11:30:00|2796.5|2790.5|2796.3|2790.3|2796.5|2790.5|2794.5|2788.5|12
1614598500000|2021-03-01 11:35:00|2797.8|2791.8|2796.4|2790.4|2797.8|2791.8|2796.3|2790.3|18
1614598800000|2021-03-01 11:40:00|2796.5|2790.5|2797.5|2791.5|2797.5|2791.5|2795.8|2789.8|11
1614599100000|2021-03-01 11:45:00|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1614599400000|2021-03-01 11:50:00|2797.5|2791.5|2799|2793|2799.4|2793.4|2797.3|2791.3|9
1614599700000|2021-03-01 11:55:00|2799.3|2793.3|2801.3|2795.3|2801.3|2795.3|2799|2793|8
1614600000000|2021-03-01 12:00:00|2801.8|2795.8|2801.8|2795.8|2802.5|2796.5|2801.5|2795.5|10
1614600300000|2021-03-01 12:05:00|2801.5|2795.5|2799.3|2793.3|2801.5|2795.5|2799.3|2793.3|9
1614600600000|2021-03-01 12:10:00|2799.5|2793.5|2801.8|2795.8|2802.3|2796.3|2799.5|2793.5|16
1614600900000|2021-03-01 12:15:00|2801.5|2795.5|2800.3|2794.3|2802.1|2796.1|2800|2794|14
1614601200000|2021-03-01 12:20:00|2800.5|2794.5|2800|2794|2802|2796|2800|2794|13
1614601500000|2021-03-01 12:25:00|2799.5|2793.5|2802|2796|2802.3|2796.3|2799.5|2793.5|11
1614601800000|2021-03-01 12:30:00|2802.3|2796.3|2804.3|2798.3|2806|2800|2802.3|2796.3|44
1614602100000|2021-03-01 12:35:00|2804.5|2798.5|2802.3|2796.3|2804.8|2798.8|2800.8|2794.8|47
1614602400000|2021-03-01 12:40:00|2802.5|2796.5|2805.5|2799.5|2805.8|2799.8|2801|2795|62
1614602700000|2021-03-01 12:45:00|2805.3|2799.3|2806|2800|2806.5|2800.5|2804.4|2798.4|29
1614603000000|2021-03-01 12:50:00|2806.8|2800.8|2807.5|2801.5|2808.3|2802.3|2806.3|2800.3|33
1614603300000|2021-03-01 12:55:00|2807.3|2801.3|2807.8|2801.8|2810.3|2804.3|2806.3|2800.3|47
1614603600000|2021-03-01 13:00:00|2808|2802|2809.8|2803.8|2811.3|2805.3|2806.4|2800.4|140
1614603900000|2021-03-01 13:05:00|2809.5|2803.5|2808.5|2802.5|2811.8|2805.8|2807.5|2801.5|85
1614604200000|2021-03-01 13:10:00|2808.3|2802.3|2810.6|2804.6|2811|2805|2807|2801|71
1614604500000|2021-03-01 13:15:00|2810|2804|2807.5|2801.5|2811.1|2805.1|2805.5|2799.5|52
1614604800000|2021-03-01 13:20:00|2807.3|2801.3|2804.3|2798.3|2809.8|2803.8|2803.8|2797.8|51
1614605100000|2021-03-01 13:25:00|2805|2799|2802.5|2796.5|2806.5|2800.5|2802.3|2796.3|60
1614605400000|2021-03-01 13:30:00|2802.8|2796.8|2801.3|2795.3|2803|2797|2797.3|2791.3|73
1614605700000|2021-03-01 13:35:00|2801.5|2795.5|2810.5|2804.5|2810.5|2804.5|2801.5|2795.5|63
1614606000000|2021-03-01 13:40:00|2810.8|2804.8|2806.6|2800.6|2811.5|2805.5|2806.6|2800.6|62
1614606300000|2021-03-01 13:45:00|2806.5|2800.5|2805|2799|2809.5|2803.5|2803.3|2797.3|110
1614606600000|2021-03-01 13:50:00|2804.8|2798.8|2803.6|2797.6|2805.5|2799.5|2803|2797|59
1614606900000|2021-03-01 13:55:00|2803.8|2797.8|2800|2794|2805|2799|2798.6|2792.6|55
1614607200000|2021-03-01 14:00:00|2800.3|2794.3|2805.8|2799.8|2805.8|2799.8|2799|2793|89
1614607500000|2021-03-01 14:05:00|2805.3|2799.3|2801.5|2795.5|2807.3|2801.3|2800|2794|76
1614607800000|2021-03-01 14:10:00|2801.1|2795.1|2801.8|2795.8|2804|2798|2800.9|2794.9|44
1614608100000|2021-03-01 14:15:00|2802|2796|2799.5|2793.5|2803|2797|2799.3|2793.3|76
1614608400000|2021-03-01 14:20:00|2799.3|2793.3|2798|2792|2800.5|2794.5|2797.5|2791.5|71
1614608700000|2021-03-01 14:25:00|2797.5|2791.5|2794.5|2788.5|2801.6|2795.6|2794|2788|170
1614609000000|2021-03-01 14:30:00|2794.8|2788.8|2794.5|2788.5|2796.8|2790.8|2792.3|2786.3|54
1614609300000|2021-03-01 14:35:00|2794.3|2788.3|2800.3|2794.3|2801|2795|2792.5|2786.5|99
1614609600000|2021-03-01 14:40:00|2800|2794|2801|2795|2801.5|2795.5|2796.3|2790.3|60
1614609900000|2021-03-01 14:45:00|2801.3|2795.3|2798|2792|2802.8|2796.8|2798|2792|52
1614610200000|2021-03-01 14:50:00|2798.3|2792.3|2798|2792|2799.8|2793.8|2796|2790|43
1614610500000|2021-03-01 14:55:00|2798.3|2792.3|2798|2792|2800|2794|2797.3|2791.3|44
1614610800000|2021-03-01 15:00:00|2798.5|2792.5|2796.8|2790.8|2799.8|2793.8|2795|2789|71
1614611100000|2021-03-01 15:05:00|2796.3|2790.3|2798.5|2792.5|2798.5|2792.5|2795.5|2789.5|76
1614611400000|2021-03-01 15:10:00|2798.6|2792.6|2803|2797|2803|2797|2797.3|2791.3|59
1614611700000|2021-03-01 15:15:00|2802.8|2796.8|2798.8|2792.8|2804.5|2798.5|2798.5|2792.5|53
1614612000000|2021-03-01 15:20:00|2798.5|2792.5|2793.8|2787.8|2799.5|2793.5|2793.8|2787.8|85
1614612300000|2021-03-01 15:25:00|2793.3|2787.3|2793|2787|2795.8|2789.8|2790.8|2784.8|96
1614612600000|2021-03-01 15:30:00|2792.8|2786.8|2796.3|2790.3|2797.8|2791.8|2792|2786|118
1614612900000|2021-03-01 15:35:00|2796|2790|2804|2798|2804.4|2798.4|2795.3|2789.3|67
1614613200000|2021-03-01 15:40:00|2803.8|2797.8|2802.5|2796.5|2804|2798|2801|2795|36
1614613500000|2021-03-01 15:45:00|2802.3|2796.3|2808.8|2802.8|2810.8|2804.8|2800|2794|93
1614613800000|2021-03-01 15:50:00|2809|2803|2812.3|2806.3|2812.8|2806.8|2808.4|2802.4|124
1614614100000|2021-03-01 15:55:00|2812.4|2806.4|2819.8|2813.8|2824.8|2818.8|2812.4|2806.4|148
1614614400000|2021-03-01 16:00:00|2819.5|2813.5|2814|2808|2819.5|2813.5|2813|2807|51
1614614700000|2021-03-01 16:05:00|2814.3|2808.3|2814.8|2808.8|2816.5|2810.5|2814.3|2808.3|35
1614615000000|2021-03-01 16:10:00|2815|2809|2815|2809|2816.8|2810.8|2814.8|2808.8|27
1614615300000|2021-03-01 16:15:00|2814.5|2808.5|2812.8|2806.8|2814.5|2808.5|2812|2806|29
1614615600000|2021-03-01 16:20:00|2813|2807|2812.8|2806.8|2813.3|2807.3|2812.3|2806.3|13
1614615900000|2021-03-01 16:25:00|2813|2807|2812.3|2806.3|2813.8|2807.8|2811.8|2805.8|10
1614616200000|2021-03-01 16:30:00|2812.5|2806.5|2815.8|2809.8|2816|2810|2811.6|2805.6|35
1614616500000|2021-03-01 16:35:00|2816|2810|2815.3|2809.3|2817.9|2811.9|2815|2809|63
1614616800000|2021-03-01 16:40:00|2815.9|2809.9|2814.3|2808.3|2815.9|2809.9|2813.3|2807.3|25
1614617100000|2021-03-01 16:45:00|2813.9|2807.9|2810.8|2804.8|2813.9|2807.9|2810.8|2804.8|11
1614617400000|2021-03-01 16:50:00|2810.5|2804.5|2808.8|2802.8|2811|2805|2808.5|2802.5|12
1614617700000|2021-03-01 16:55:00|2808.3|2802.3|2807.3|2801.3|2808.3|2802.3|2807|2801|12
1614618000000|2021-03-01 17:00:00|2807|2801|2807|2801|2807|2801|2807|2801|1
1614618300000|2021-03-01 17:05:00|2806.5|2800.5|2806|2800|2806.5|2800.5|2806|2800|3
1614618600000|2021-03-01 17:10:00|2805.5|2799.5|2806.8|2800.8|2807|2801|2805.5|2799.5|13
1614618900000|2021-03-01 17:15:00|2807.8|2801.8|2809.8|2803.8|2810.3|2804.3|2807|2801|8
1614619200000|2021-03-01 17:20:00|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1614619800000|2021-03-01 17:30:00|2808.9|2802.9|2801|2795|2808.9|2802.9|2801|2795|12
1614620100000|2021-03-01 17:35:00|2800.8|2794.8|2797.3|2791.3|2800.8|2794.8|2795.5|2789.5|27
1614620400000|2021-03-01 17:40:00|2797.8|2791.8|2796|2790|2797.8|2791.8|2796|2790|7
1614620700000|2021-03-01 17:45:00|2795.8|2789.8|2800.9|2794.9|2801.5|2795.5|2795.3|2789.3|19
1614621000000|2021-03-01 17:50:00|2801.1|2795.1|2800.6|2794.6|2801.1|2795.1|2799.6|2793.6|16
1614621300000|2021-03-01 17:55:00|2800.4|2794.4|2795.4|2789.4|2800.4|2794.4|2795.1|2789.1|7
1614646800000|2021-03-02 01:00:00|2800.1|2794.1|2797.5|2791.5|2800.8|2794.8|2796.8|2790.8|27
1614647100000|2021-03-02 01:05:00|2797.8|2791.8|2802.9|2796.9|2804.3|2798.3|2797.8|2791.8|53
1614647400000|2021-03-02 01:10:00|2803.5|2797.5|2806.8|2800.8|2806.8|2800.8|2803.5|2797.5|38
1614647700000|2021-03-02 01:15:00|2806.4|2800.4|2802.1|2796.1|2808.1|2802.1|2801.9|2795.9|44
1614648000000|2021-03-02 01:20:00|2801.9|2795.9|2796.6|2790.6|2801.9|2795.9|2796.6|2790.6|68
1614648300000|2021-03-02 01:25:00|2796.5|2790.5|2792.1|2786.1|2798.3|2792.3|2792.1|2786.1|53
1614648600000|2021-03-02 01:30:00|2792|2786|2791.1|2785.1|2793.9|2787.9|2790.1|2784.1|45
1614648900000|2021-03-02 01:35:00|2791|2785|2787.6|2781.6|2792.1|2786.1|2787.1|2781.1|54
1614649200000|2021-03-02 01:40:00|2787.5|2781.5|2789.9|2783.9|2790.1|2784.1|2784.9|2778.9|99
1614649500000|2021-03-02 01:45:00|2789.6|2783.6|2797.9|2791.9|2799.9|2793.9|2789|2783|88
1614649800000|2021-03-02 01:50:00|2798.3|2792.3|2798.5|2792.5|2799.6|2793.6|2796.6|2790.6|35
1614650100000|2021-03-02 01:55:00|2798.9|2792.9|2801.8|2795.8|2803.6|2797.6|2798.9|2792.9|62
1614650400000|2021-03-02 02:00:00|2801.6|2795.6|2802.6|2796.6|2802.6|2796.6|2800.6|2794.6|29
1614650700000|2021-03-02 02:05:00|2803.4|2797.4|2806.9|2800.9|2808.5|2802.5|2802.6|2796.6|60
1614651000000|2021-03-02 02:10:00|2806.8|2800.8|2808.4|2802.4|2809.5|2803.5|2806.1|2800.1|45
1614651300000|2021-03-02 02:15:00|2808.6|2802.6|2808.9|2802.9|2811.5|2805.5|2808.6|2802.6|10
1614651600000|2021-03-02 02:20:00|2809.3|2803.3|2809.6|2803.6|2810.1|2804.1|2808.9|2802.9|11
1614651900000|2021-03-02 02:25:00|2809.4|2803.4|2808.3|2802.3|2810.9|2804.9|2807.8|2801.8|17
1614652200000|2021-03-02 02:30:00|2808.5|2802.5|2809.6|2803.6|2809.9|2803.9|2806.6|2800.6|26
1614652500000|2021-03-02 02:35:00|2809.9|2803.9|2807|2801|2810.6|2804.6|2805.4|2799.4|102
1614652800000|2021-03-02 02:40:00|2806.8|2800.8|2802.1|2796.1|2806.8|2800.8|2801.9|2795.9|49
1614653100000|2021-03-02 02:45:00|2802.4|2796.4|2806.5|2800.5|2806.9|2800.9|2802.1|2796.1|81
1614653400000|2021-03-02 02:50:00|2806.3|2800.3|2806.6|2800.6|2806.9|2800.9|2804.9|2798.9|25
1614653700000|2021-03-02 02:55:00|2805.4|2799.4|2805.3|2799.3|2806|2800|2805.3|2799.3|29
1614654000000|2021-03-02 03:00:00|2805.5|2799.5|2806.6|2800.6|2806.6|2800.6|2805.3|2799.3|12
1614654300000|2021-03-02 03:05:00|2806.8|2800.8|2809|2803|2809.5|2803.5|2806.6|2800.6|41
1614654600000|2021-03-02 03:10:00|2809.5|2803.5|2817.8|2811.8|2818.6|2812.6|2809.1|2803.1|74
1614654900000|2021-03-02 03:15:00|2817.3|2811.3|2815.1|2809.1|2818.1|2812.1|2814.3|2808.3|62
1614655200000|2021-03-02 03:20:00|2815|2809|2812.4|2806.4|2815.8|2809.8|2812.1|2806.1|28
1614655500000|2021-03-02 03:25:00|2812.8|2806.8|2815.9|2809.9|2816.4|2810.4|2812.8|2806.8|33
1614655800000|2021-03-02 03:30:00|2816.4|2810.4|2815.6|2809.6|2817.4|2811.4|2815.3|2809.3|23
1614656100000|2021-03-02 03:35:00|2815.9|2809.9|2817|2811|2817.3|2811.3|2815.1|2809.1|14
1614656400000|2021-03-02 03:40:00|2817.3|2811.3|2816.6|2810.6|2817.4|2811.4|2816.5|2810.5|15
1614656700000|2021-03-02 03:45:00|2817|2811|2816.1|2810.1|2817.3|2811.3|2815.9|2809.9|10
1614657000000|2021-03-02 03:50:00|2815.9|2809.9|2813.9|2807.9|2815.9|2809.9|2813.9|2807.9|5
1614657300000|2021-03-02 03:55:00|2813.1|2807.1|2812.8|2806.8|2813.8|2807.8|2812.6|2806.6|13
1614657600000|2021-03-02 04:00:00|2812.4|2806.4|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|3
1614657900000|2021-03-02 04:05:00|2813|2807|2813|2807|2813|2807|2812.5|2806.5|6
1614658200000|2021-03-02 04:10:00|2812.9|2806.9|2813|2807|2813.3|2807.3|2812.6|2806.6|5
1614658500000|2021-03-02 04:15:00|2812.8|2806.8|2813.4|2807.4|2813.4|2807.4|2812.8|2806.8|2
1614658800000|2021-03-02 04:20:00|2812.8|2806.8|2813.3|2807.3|2813.9|2807.9|2811.9|2805.9|12
1614659100000|2021-03-02 04:25:00|2813.4|2807.4|2813.5|2807.5|2813.9|2807.9|2813.4|2807.4|5
1614659400000|2021-03-02 04:30:00|2812.6|2806.6|2813.3|2807.3|2813.3|2807.3|2812.6|2806.6|2
1614660000000|2021-03-02 04:40:00|2813.6|2807.6|2814.9|2808.9|2814.9|2808.9|2813.6|2807.6|5
1614660300000|2021-03-02 04:45:00|2815|2809|2814.5|2808.5|2815|2809|2814.3|2808.3|9
1614660600000|2021-03-02 04:50:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1614661200000|2021-03-02 05:00:00|2813.6|2807.6|2812.1|2806.1|2813.9|2807.9|2812.1|2806.1|11
1614661500000|2021-03-02 05:05:00|2811.9|2805.9|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|5
1614661800000|2021-03-02 05:10:00|2811.6|2805.6|2811.8|2805.8|2812.1|2806.1|2811.6|2805.6|6
1614662100000|2021-03-02 05:15:00|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2810.8|2804.8|5
1614662400000|2021-03-02 05:20:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1614662700000|2021-03-02 05:25:00|2810.1|2804.1|2800.1|2794.1|2810.4|2804.4|2800.1|2794.1|17
1614663000000|2021-03-02 05:30:00|2800.4|2794.4|2800.5|2794.5|2808.1|2802.1|2797.6|2791.6|164
1614663300000|2021-03-02 05:35:00|2800.1|2794.1|2793.3|2787.3|2800.4|2794.4|2790.4|2784.4|90
1614663600000|2021-03-02 05:40:00|2793.1|2787.1|2794.6|2788.6|2796.4|2790.4|2789.5|2783.5|80
1614663900000|2021-03-02 05:45:00|2794.5|2788.5|2794.8|2788.8|2795.9|2789.9|2791.9|2785.9|40
1614664200000|2021-03-02 05:50:00|2794.9|2788.9|2800|2794|2800.9|2794.9|2794.9|2788.9|42
1614664500000|2021-03-02 05:55:00|2799.6|2793.6|2796.6|2790.6|2799.6|2793.6|2796.6|2790.6|20
1614664800000|2021-03-02 06:00:00|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2794.4|2788.4|18
1614665100000|2021-03-02 06:05:00|2796.1|2790.1|2808.6|2802.6|2809.5|2803.5|2796.1|2790.1|69
1614665400000|2021-03-02 06:10:00|2808.9|2802.9|2829.6|2823.6|2831|2825|2808.6|2802.6|319
1614665700000|2021-03-02 06:15:00|2830|2824|2836.1|2830.1|2836.9|2830.9|2823.9|2817.9|159
1614666000000|2021-03-02 06:20:00|2836.4|2830.4|2846.6|2840.6|2848.4|2842.4|2834.6|2828.6|199
1614666300000|2021-03-02 06:25:00|2846.4|2840.4|2847.1|2841.1|2847.6|2841.6|2840.8|2834.8|206
1614666600000|2021-03-02 06:30:00|2846.8|2840.8|2840|2834|2847.3|2841.3|2838.9|2832.9|73
1614666900000|2021-03-02 06:35:00|2840.1|2834.1|2842|2836|2843|2837|2840.1|2834.1|46
1614667200000|2021-03-02 06:40:00|2842.4|2836.4|2842.5|2836.5|2847.1|2841.1|2841.9|2835.9|105
1614667500000|2021-03-02 06:45:00|2842.4|2836.4|2842.1|2836.1|2846|2840|2840.8|2834.8|116
1614667800000|2021-03-02 06:50:00|2841.9|2835.9|2840|2834|2843.8|2837.8|2838.4|2832.4|88
1614668100000|2021-03-02 06:55:00|2840.1|2834.1|2841.4|2835.4|2843|2837|2840.1|2834.1|60
1614668400000|2021-03-02 07:00:00|2841.5|2835.5|2836.3|2830.3|2841.6|2835.6|2836.3|2830.3|14
1614668700000|2021-03-02 07:05:00|2836|2830|2833|2827|2836|2830|2832.6|2826.6|10
1614669000000|2021-03-02 07:10:00|2832.9|2826.9|2831.5|2825.5|2832.9|2826.9|2831.5|2825.5|7
1614669300000|2021-03-02 07:15:00|2831.1|2825.1|2829.8|2823.8|2831.1|2825.1|2829.8|2823.8|10
1614669600000|2021-03-02 07:20:00|2830|2824|2829.1|2823.1|2831.1|2825.1|2829.1|2823.1|6
1614669900000|2021-03-02 07:25:00|2829|2823|2829.6|2823.6|2830.1|2824.1|2827.6|2821.6|18
1614670200000|2021-03-02 07:30:00|2829.5|2823.5|2827.1|2821.1|2829.5|2823.5|2827.1|2821.1|12
1614670500000|2021-03-02 07:35:00|2827|2821|2825.5|2819.5|2827|2821|2825.4|2819.4|8
1614670800000|2021-03-02 07:40:00|2825.8|2819.8|2823.4|2817.4|2826.6|2820.6|2820.6|2814.6|28
1614671100000|2021-03-02 07:45:00|2823.1|2817.1|2826.1|2820.1|2826.4|2820.4|2822.1|2816.1|21
1614671400000|2021-03-02 07:50:00|2825.6|2819.6|2824.6|2818.6|2825.6|2819.6|2824.6|2818.6|6
1614671700000|2021-03-02 07:55:00|2824.3|2818.3|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|13
1614672000000|2021-03-02 08:00:00|2823.9|2817.9|2830.5|2824.5|2831.8|2825.8|2823.8|2817.8|51
1614672300000|2021-03-02 08:05:00|2829.9|2823.9|2830.8|2824.8|2831.6|2825.6|2828.3|2822.3|27
1614672600000|2021-03-02 08:10:00|2831|2825|2833.8|2827.8|2833.8|2827.8|2830.9|2824.9|30
1614672900000|2021-03-02 08:15:00|2833.5|2827.5|2835.5|2829.5|2836.8|2830.8|2833.3|2827.3|33
1614673200000|2021-03-02 08:20:00|2835.3|2829.3|2832.1|2826.1|2835.3|2829.3|2831.3|2825.3|19
1614673500000|2021-03-02 08:25:00|2832.3|2826.3|2834.8|2828.8|2835.3|2829.3|2832.3|2826.3|28
1614673800000|2021-03-02 08:30:00|2835|2829|2834.5|2828.5|2835.3|2829.3|2834|2828|14
1614674100000|2021-03-02 08:35:00|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2831.5|2825.5|23
1614674400000|2021-03-02 08:40:00|2833|2827|2833|2827|2833.3|2827.3|2831.9|2825.9|14
1614674700000|2021-03-02 08:45:00|2833.3|2827.3|2832.5|2826.5|2834|2828|2832.5|2826.5|12
1614675000000|2021-03-02 08:50:00|2832.3|2826.3|2827|2821|2832.3|2826.3|2827|2821|27
1614675300000|2021-03-02 08:55:00|2826.9|2820.9|2822|2816|2827.5|2821.5|2821.8|2815.8|37
1614675600000|2021-03-02 09:00:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2821.3|2815.3|30
1614675900000|2021-03-02 09:05:00|2822|2816|2822.5|2816.5|2822.8|2816.8|2821.5|2815.5|20
1614676200000|2021-03-02 09:10:00|2822.8|2816.8|2824.3|2818.3|2824.3|2818.3|2822|2816|19
1614676500000|2021-03-02 09:15:00|2824.5|2818.5|2825|2819|2826.3|2820.3|2824|2818|27
1614676800000|2021-03-02 09:20:00|2825.3|2819.3|2828.5|2822.5|2829.5|2823.5|2825|2819|24
1614677100000|2021-03-02 09:25:00|2827.8|2821.8|2829|2823|2829.8|2823.8|2827.8|2821.8|14
1614677400000|2021-03-02 09:30:00|2829.5|2823.5|2831.8|2825.8|2832|2826|2829.5|2823.5|33
1614677700000|2021-03-02 09:35:00|2832|2826|2835.3|2829.3|2836.8|2830.8|2832|2826|31
1614678000000|2021-03-02 09:40:00|2835.5|2829.5|2836|2830|2836.3|2830.3|2834.5|2828.5|12
1614678300000|2021-03-02 09:45:00|2836.1|2830.1|2838|2832|2838.5|2832.5|2836.1|2830.1|18
1614678600000|2021-03-02 09:50:00|2837.8|2831.8|2835.3|2829.3|2837.8|2831.8|2834.5|2828.5|27
1614678900000|2021-03-02 09:55:00|2835.6|2829.6|2833|2827|2836.3|2830.3|2833|2827|15
1614679200000|2021-03-02 10:00:00|2833.3|2827.3|2833.5|2827.5|2834.6|2828.6|2833|2827|8
1614679500000|2021-03-02 10:05:00|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2831.5|2825.5|9
1614679800000|2021-03-02 10:10:00|2832.3|2826.3|2833.1|2827.1|2833.8|2827.8|2831.8|2825.8|21
1614680100000|2021-03-02 10:15:00|2833.3|2827.3|2836.3|2830.3|2836.3|2830.3|2832.3|2826.3|19
1614680400000|2021-03-02 10:20:00|2835.9|2829.9|2837.8|2831.8|2838.3|2832.3|2835.3|2829.3|15
1614680700000|2021-03-02 10:25:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838|2832|10
1614681000000|2021-03-02 10:30:00|2838.5|2832.5|2839.5|2833.5|2839.5|2833.5|2836.8|2830.8|31
1614681300000|2021-03-02 10:35:00|2839.3|2833.3|2837.3|2831.3|2839.3|2833.3|2837|2831|19
1614681600000|2021-03-02 10:40:00|2837.5|2831.5|2837.3|2831.3|2838|2832|2835.5|2829.5|15
1614681900000|2021-03-02 10:45:00|2837.5|2831.5|2837.3|2831.3|2837.8|2831.8|2836.5|2830.5|19
1614682200000|2021-03-02 10:50:00|2837.8|2831.8|2840|2834|2840.3|2834.3|2837.8|2831.8|18
1614682500000|2021-03-02 10:55:00|2839.8|2833.8|2838.3|2832.3|2840.3|2834.3|2838|2832|33
1614682800000|2021-03-02 11:00:00|2838|2832|2837.8|2831.8|2839.3|2833.3|2837.8|2831.8|14
1614683100000|2021-03-02 11:05:00|2838.3|2832.3|2838.3|2832.3|2838.8|2832.8|2837.8|2831.8|14
1614683400000|2021-03-02 11:10:00|2838.8|2832.8|2837.8|2831.8|2838.8|2832.8|2837.8|2831.8|10
1614683700000|2021-03-02 11:15:00|2837.3|2831.3|2835.6|2829.6|2837.3|2831.3|2834.8|2828.8|13
1614684000000|2021-03-02 11:20:00|2836|2830|2836.8|2830.8|2837|2831|2835|2829|16
1614684300000|2021-03-02 11:25:00|2836.5|2830.5|2837|2831|2837|2831|2836.3|2830.3|5
1614684600000|2021-03-02 11:30:00|2836.9|2830.9|2839.3|2833.3|2839.4|2833.4|2835.6|2829.6|21
1614684900000|2021-03-02 11:35:00|2839.5|2833.5|2836.3|2830.3|2839.8|2833.8|2835.8|2829.8|17
1614685200000|2021-03-02 11:40:00|2836|2830|2834.8|2828.8|2836|2830|2834.8|2828.8|8
1614685500000|2021-03-02 11:45:00|2834.6|2828.6|2835.8|2829.8|2836|2830|2834.5|2828.5|17
1614685800000|2021-03-02 11:50:00|2835|2829|2834.8|2828.8|2836.8|2830.8|2834|2828|34
1614686100000|2021-03-02 11:55:00|2835|2829|2833.8|2827.8|2836.3|2830.3|2833.5|2827.5|17
1614686400000|2021-03-02 12:00:00|2834|2828|2832.3|2826.3|2834.8|2828.8|2832|2826|18
1614686700000|2021-03-02 12:05:00|2832.5|2826.5|2833.8|2827.8|2835.8|2829.8|2832.5|2826.5|23
1614687000000|2021-03-02 12:10:00|2834|2828|2835.8|2829.8|2838.3|2832.3|2834|2828|31
1614687300000|2021-03-02 12:15:00|2836.3|2830.3|2835.3|2829.3|2836.3|2830.3|2832.8|2826.8|42
1614687600000|2021-03-02 12:20:00|2835|2829|2835.8|2829.8|2838|2832|2833.8|2827.8|36
1614687900000|2021-03-02 12:25:00|2836.1|2830.1|2836.3|2830.3|2838.3|2832.3|2836.1|2830.1|24
1614688200000|2021-03-02 12:30:00|2836|2830|2833.9|2827.9|2836.5|2830.5|2833.9|2827.9|15
1614688500000|2021-03-02 12:35:00|2833.8|2827.8|2834|2828|2835|2829|2833.3|2827.3|16
1614688800000|2021-03-02 12:40:00|2834.3|2828.3|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|14
1614689100000|2021-03-02 12:45:00|2833.5|2827.5|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|29
1614689400000|2021-03-02 12:50:00|2832.3|2826.3|2837.5|2831.5|2841.8|2835.8|2832.3|2826.3|128
1614689700000|2021-03-02 12:55:00|2837.8|2831.8|2842.3|2836.3|2842.3|2836.3|2836.8|2830.8|41
1614690000000|2021-03-02 13:00:00|2842.5|2836.5|2844.8|2838.8|2850.3|2844.3|2842.5|2836.5|199
1614690300000|2021-03-02 13:05:00|2845.8|2839.8|2838|2832|2848.5|2842.5|2835.8|2829.8|114
1614690600000|2021-03-02 13:10:00|2838.1|2832.1|2840.3|2834.3|2840.3|2834.3|2836.4|2830.4|37
1614690900000|2021-03-02 13:15:00|2840.5|2834.5|2839.3|2833.3|2843|2837|2838.3|2832.3|76
1614691200000|2021-03-02 13:20:00|2839.5|2833.5|2835.5|2829.5|2839.5|2833.5|2835.3|2829.3|38
1614691500000|2021-03-02 13:25:00|2835|2829|2835.8|2829.8|2837.3|2831.3|2834.5|2828.5|36
1614691800000|2021-03-02 13:30:00|2834.3|2828.3|2832.3|2826.3|2834.3|2828.3|2831|2825|57
1614692100000|2021-03-02 13:35:00|2832.5|2826.5|2835.3|2829.3|2835.3|2829.3|2830|2824|55
1614692400000|2021-03-02 13:40:00|2835|2829|2835.3|2829.3|2836.3|2830.3|2831.5|2825.5|57
1614692700000|2021-03-02 13:45:00|2835|2829|2836|2830|2836.3|2830.3|2833.3|2827.3|33
1614693000000|2021-03-02 13:50:00|2836.3|2830.3|2842.5|2836.5|2843|2837|2836|2830|57
1614693300000|2021-03-02 13:55:00|2843|2837|2838.8|2832.8|2843|2837|2835|2829|127
1614693600000|2021-03-02 14:00:00|2839.3|2833.3|2842.5|2836.5|2844.9|2838.9|2838|2832|103
1614693900000|2021-03-02 14:05:00|2842.8|2836.8|2849|2843|2850|2844|2842.4|2836.4|49
1614694200000|2021-03-02 14:10:00|2849.5|2843.5|2849.6|2843.6|2850.8|2844.8|2846.8|2840.8|86
1614694500000|2021-03-02 14:15:00|2849.5|2843.5|2849.1|2843.1|2849.6|2843.6|2846.5|2840.5|87
1614694800000|2021-03-02 14:20:00|2849|2843|2854.5|2848.5|2855.5|2849.5|2849|2843|95
1614695100000|2021-03-02 14:25:00|2854.3|2848.3|2854|2848|2855.3|2849.3|2851.8|2845.8|50
1614695400000|2021-03-02 14:30:00|2853.8|2847.8|2854.5|2848.5|2855.8|2849.8|2852.5|2846.5|57
1614695700000|2021-03-02 14:35:00|2854.3|2848.3|2856.8|2850.8|2859.5|2853.5|2852.3|2846.3|64
1614696000000|2021-03-02 14:40:00|2857|2851|2849.5|2843.5|2858.3|2852.3|2848.8|2842.8|79
1614696300000|2021-03-02 14:45:00|2849.8|2843.8|2845.8|2839.8|2853.8|2847.8|2845.3|2839.3|55
1614696600000|2021-03-02 14:50:00|2846|2840|2855|2849|2855.6|2849.6|2845.8|2839.8|65
1614696900000|2021-03-02 14:55:00|2855.3|2849.3|2860.3|2854.3|2861.6|2855.6|2855.3|2849.3|52
1614697200000|2021-03-02 15:00:00|2860.5|2854.5|2861.3|2855.3|2861.8|2855.8|2859.8|2853.8|53
1614697500000|2021-03-02 15:05:00|2861.5|2855.5|2866|2860|2866.3|2860.3|2861|2855|52
1614697800000|2021-03-02 15:10:00|2865.5|2859.5|2864.3|2858.3|2866.3|2860.3|2863.3|2857.3|46
1614698100000|2021-03-02 15:15:00|2864.5|2858.5|2866.3|2860.3|2866.5|2860.5|2864.4|2858.4|30
1614698400000|2021-03-02 15:20:00|2866.5|2860.5|2869|2863|2875.8|2869.8|2866.5|2860.5|96
1614698700000|2021-03-02 15:25:00|2868.8|2862.8|2871.3|2865.3|2871.5|2865.5|2868.3|2862.3|83
1614699000000|2021-03-02 15:30:00|2871.8|2865.8|2867.3|2861.3|2874.8|2868.8|2867|2861|82
1614699300000|2021-03-02 15:35:00|2867|2861|2863|2857|2868.3|2862.3|2862.8|2856.8|59
1614699600000|2021-03-02 15:40:00|2863.3|2857.3|2856.9|2850.9|2866.3|2860.3|2856.9|2850.9|54
1614699900000|2021-03-02 15:45:00|2856.6|2850.6|2854.8|2848.8|2858.8|2852.8|2852|2846|92
1614700200000|2021-03-02 15:50:00|2855.3|2849.3|2850.5|2844.5|2856.8|2850.8|2849|2843|95
1614700500000|2021-03-02 15:55:00|2851.8|2845.8|2859.3|2853.3|2859.3|2853.3|2850.8|2844.8|140
1614700800000|2021-03-02 16:00:00|2859|2853|2856.3|2850.3|2859.8|2853.8|2855.5|2849.5|52
1614701100000|2021-03-02 16:05:00|2857|2851|2857.3|2851.3|2859.8|2853.8|2855.3|2849.3|52
1614701400000|2021-03-02 16:10:00|2857.5|2851.5|2855.8|2849.8|2859.4|2853.4|2854.3|2848.3|83
1614701700000|2021-03-02 16:15:00|2855.3|2849.3|2857|2851|2857|2851|2854.8|2848.8|22
1614702000000|2021-03-02 16:20:00|2856.8|2850.8|2849.3|2843.3|2856.8|2850.8|2849.3|2843.3|63
1614702300000|2021-03-02 16:25:00|2849|2843|2851.5|2845.5|2854|2848|2848.5|2842.5|39
1614702600000|2021-03-02 16:30:00|2851.1|2845.1|2849.3|2843.3|2853.3|2847.3|2848.8|2842.8|90
1614702900000|2021-03-02 16:35:00|2849.5|2843.5|2848.8|2842.8|2850.5|2844.5|2848.3|2842.3|42
1614703200000|2021-03-02 16:40:00|2848.3|2842.3|2846|2840|2848.3|2842.3|2843.5|2837.5|60
1614703500000|2021-03-02 16:45:00|2845.8|2839.8|2848|2842|2848|2842|2845|2839|55
1614703800000|2021-03-02 16:50:00|2847.8|2841.8|2849|2843|2850.5|2844.5|2847|2841|64
1614704100000|2021-03-02 16:55:00|2849.4|2843.4|2848|2842|2849.5|2843.5|2848|2842|32
1614704400000|2021-03-02 17:00:00|2847.9|2841.9|2848.8|2842.8|2848.8|2842.8|2847.9|2841.9|7
1614704700000|2021-03-02 17:05:00|2849|2843|2847|2841|2849.8|2843.8|2846.8|2840.8|11
1614705000000|2021-03-02 17:10:00|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2846.8|2840.8|12
1614705300000|2021-03-02 17:15:00|2847|2841|2846.8|2840.8|2849|2843|2846.8|2840.8|16
1614705600000|2021-03-02 17:20:00|2846.3|2840.3|2851.3|2845.3|2851.4|2845.4|2846.3|2840.3|19
1614705900000|2021-03-02 17:25:00|2851|2845|2854|2848|2856.5|2850.5|2851|2845|11
1614706200000|2021-03-02 17:30:00|2853.8|2847.8|2856.5|2850.5|2856.5|2850.5|2853.8|2847.8|10
1614706500000|2021-03-02 17:35:00|2856.8|2850.8|2856.8|2850.8|2856.9|2850.9|2856.5|2850.5|5
1614706800000|2021-03-02 17:40:00|2856|2850|2854.8|2848.8|2856.6|2850.6|2854.5|2848.5|19
1614707100000|2021-03-02 17:45:00|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1614707400000|2021-03-02 17:50:00|2855|2849|2853|2847|2855|2849|2853|2847|59
1614707700000|2021-03-02 17:55:00|2853.3|2847.3|2855|2849|2855|2849|2852.9|2846.9|21
1614733200000|2021-03-03 01:00:00|2850|2844|2853.9|2847.9|2854.6|2848.6|2849.4|2843.4|57
1614733500000|2021-03-03 01:05:00|2853.1|2847.1|2852.1|2846.1|2856.9|2850.9|2851.6|2845.6|44
1614733800000|2021-03-03 01:10:00|2851.4|2845.4|2853.6|2847.6|2853.6|2847.6|2848.8|2842.8|51
1614734100000|2021-03-03 01:15:00|2854.1|2848.1|2855.9|2849.9|2861.3|2855.3|2853.6|2847.6|102
1614734400000|2021-03-03 01:20:00|2855.8|2849.8|2857.5|2851.5|2857.6|2851.6|2854.6|2848.6|71
1614734700000|2021-03-03 01:25:00|2857.8|2851.8|2856.4|2850.4|2859.9|2853.9|2856|2850|61
1614735000000|2021-03-03 01:30:00|2856.3|2850.3|2854.9|2848.9|2856.3|2850.3|2853.4|2847.4|47
1614735300000|2021-03-03 01:35:00|2855.1|2849.1|2861|2855|2862.4|2856.4|2855.1|2849.1|54
1614735600000|2021-03-03 01:40:00|2861.3|2855.3|2860.1|2854.1|2861.4|2855.4|2856.9|2850.9|93
1614735900000|2021-03-03 01:45:00|2859.9|2853.9|2858.1|2852.1|2860.3|2854.3|2857.6|2851.6|32
1614736200000|2021-03-03 01:50:00|2857.9|2851.9|2856.6|2850.6|2858.1|2852.1|2855.4|2849.4|71
1614736500000|2021-03-03 01:55:00|2856.9|2850.9|2858.6|2852.6|2860.1|2854.1|2856.9|2850.9|51
1614736800000|2021-03-03 02:00:00|2858.9|2852.9|2857.6|2851.6|2858.9|2852.9|2856.8|2850.8|60
1614737100000|2021-03-03 02:05:00|2857.9|2851.9|2854.1|2848.1|2858.9|2852.9|2853.4|2847.4|65
1614737400000|2021-03-03 02:10:00|2853.9|2847.9|2855.4|2849.4|2856.9|2850.9|2853.9|2847.9|53
1614737700000|2021-03-03 02:15:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1614738000000|2021-03-03 02:20:00|2855.4|2849.4|2855.3|2849.3|2855.4|2849.4|2855.3|2849.3|2
1614738300000|2021-03-03 02:25:00|2855|2849|2854.1|2848.1|2855|2849|2854.1|2848.1|6
1614738600000|2021-03-03 02:30:00|2853.4|2847.4|2851.4|2845.4|2853.5|2847.5|2848.9|2842.9|87
1614738900000|2021-03-03 02:35:00|2851.6|2845.6|2853.1|2847.1|2853.1|2847.1|2851.6|2845.6|32
1614739200000|2021-03-03 02:40:00|2852.9|2846.9|2850.6|2844.6|2853.9|2847.9|2850.6|2844.6|33
1614739500000|2021-03-03 02:45:00|2850.3|2844.3|2853.3|2847.3|2853.4|2847.4|2850|2844|27
1614739800000|2021-03-03 02:50:00|2852.6|2846.6|2853.4|2847.4|2853.6|2847.6|2851.4|2845.4|25
1614740100000|2021-03-03 02:55:00|2854|2848|2851.9|2845.9|2854.6|2848.6|2851.9|2845.9|14
1614740400000|2021-03-03 03:00:00|2852.4|2846.4|2854.4|2848.4|2854.4|2848.4|2852.4|2846.4|8
1614740700000|2021-03-03 03:05:00|2854.9|2848.9|2856.1|2850.1|2856.4|2850.4|2854.9|2848.9|10
1614741000000|2021-03-03 03:10:00|2856.3|2850.3|2856.9|2850.9|2858.1|2852.1|2856.3|2850.3|12
1614741300000|2021-03-03 03:15:00|2857|2851|2859.1|2853.1|2859.1|2853.1|2857|2851|8
1614741600000|2021-03-03 03:20:00|2859.6|2853.6|2858.6|2852.6|2860.4|2854.4|2858.6|2852.6|9
1614741900000|2021-03-03 03:25:00|2858.4|2852.4|2856.8|2850.8|2858.5|2852.5|2856.8|2850.8|11
1614742200000|2021-03-03 03:30:00|2856.5|2850.5|2855.9|2849.9|2856.5|2850.5|2855.1|2849.1|7
1614742500000|2021-03-03 03:35:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1614742800000|2021-03-03 03:40:00|2855.6|2849.6|2853.9|2847.9|2855.6|2849.6|2853.9|2847.9|9
1614743100000|2021-03-03 03:45:00|2853.8|2847.8|2854.6|2848.6|2855.1|2849.1|2853.8|2847.8|5
1614743400000|2021-03-03 03:50:00|2855.3|2849.3|2856.1|2850.1|2856.4|2850.4|2855.3|2849.3|4
1614743700000|2021-03-03 03:55:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1614744300000|2021-03-03 04:05:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1614744600000|2021-03-03 04:10:00|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1614744900000|2021-03-03 04:15:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1614745200000|2021-03-03 04:20:00|2855.4|2849.4|2855.1|2849.1|2855.4|2849.4|2855.1|2849.1|2
1614745800000|2021-03-03 04:30:00|2856.1|2850.1|2856.6|2850.6|2856.9|2850.9|2854.6|2848.6|12
1614746100000|2021-03-03 04:35:00|2856.9|2850.9|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|5
1614746400000|2021-03-03 04:40:00|2856.8|2850.8|2857.4|2851.4|2857.4|2851.4|2856.8|2850.8|4
1614746700000|2021-03-03 04:45:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1614747000000|2021-03-03 04:50:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1614747600000|2021-03-03 05:00:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1614747900000|2021-03-03 05:05:00|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|4
1614748200000|2021-03-03 05:10:00|2856.9|2850.9|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|24
1614748500000|2021-03-03 05:15:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|24
1614748800000|2021-03-03 05:20:00|2857.1|2851.1|2856.9|2850.9|2857.4|2851.4|2856.4|2850.4|5
1614749100000|2021-03-03 05:25:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1614749400000|2021-03-03 05:30:00|2856.5|2850.5|2847.1|2841.1|2856.5|2850.5|2846.9|2840.9|69
1614749700000|2021-03-03 05:35:00|2846.4|2840.4|2848.1|2842.1|2850|2844|2845.4|2839.4|32
1614750000000|2021-03-03 05:40:00|2848.6|2842.6|2855.3|2849.3|2856.8|2850.8|2848.6|2842.6|39
1614750300000|2021-03-03 05:45:00|2855.4|2849.4|2851.6|2845.6|2856.1|2850.1|2850.9|2844.9|40
1614750600000|2021-03-03 05:50:00|2851.4|2845.4|2851.4|2845.4|2851.8|2845.8|2848.9|2842.9|24
1614750900000|2021-03-03 05:55:00|2851.1|2845.1|2849.1|2843.1|2852.1|2846.1|2846.9|2840.9|46
1614751200000|2021-03-03 06:00:00|2849.5|2843.5|2852.1|2846.1|2852.1|2846.1|2849.1|2843.1|33
1614751500000|2021-03-03 06:05:00|2852|2846|2847.8|2841.8|2852.1|2846.1|2847.5|2841.5|57
1614751800000|2021-03-03 06:10:00|2847.5|2841.5|2843.9|2837.9|2847.5|2841.5|2843.1|2837.1|60
1614752100000|2021-03-03 06:15:00|2843.6|2837.6|2848.3|2842.3|2848.3|2842.3|2843.6|2837.6|23
1614752400000|2021-03-03 06:20:00|2848.5|2842.5|2846.6|2840.6|2849.5|2843.5|2846.6|2840.6|20
1614752700000|2021-03-03 06:25:00|2846.8|2840.8|2850|2844|2850.3|2844.3|2846.8|2840.8|16
1614753000000|2021-03-03 06:30:00|2850.4|2844.4|2853.1|2847.1|2853.4|2847.4|2849.8|2843.8|53
1614753300000|2021-03-03 06:35:00|2853.4|2847.4|2854.6|2848.6|2856|2850|2853.4|2847.4|25
1614753600000|2021-03-03 06:40:00|2854.9|2848.9|2857.8|2851.8|2858.6|2852.6|2854.9|2848.9|14
1614753900000|2021-03-03 06:45:00|2858|2852|2860.4|2854.4|2862.5|2856.5|2858|2852|25
1614754200000|2021-03-03 06:50:00|2860.5|2854.5|2859.9|2853.9|2862.9|2856.9|2859.9|2853.9|19
1614754500000|2021-03-03 06:55:00|2859.3|2853.3|2858.9|2852.9|2859.9|2853.9|2856.4|2850.4|51
1614754800000|2021-03-03 07:00:00|2859|2853|2860.8|2854.8|2860.8|2854.8|2859|2853|7
1614755100000|2021-03-03 07:05:00|2861|2855|2862.4|2856.4|2862.4|2856.4|2861|2855|9
1614755400000|2021-03-03 07:10:00|2862.3|2856.3|2858.4|2852.4|2862.3|2856.3|2858.4|2852.4|11
1614755700000|2021-03-03 07:15:00|2857.6|2851.6|2856.4|2850.4|2857.6|2851.6|2855.6|2849.6|15
1614756000000|2021-03-03 07:20:00|2857.1|2851.1|2858.3|2852.3|2858.3|2852.3|2856.1|2850.1|14
1614756300000|2021-03-03 07:25:00|2858.8|2852.8|2862.5|2856.5|2862.8|2856.8|2858.8|2852.8|11
1614756600000|2021-03-03 07:30:00|2862|2856|2858.4|2852.4|2862|2856|2858.4|2852.4|9
1614756900000|2021-03-03 07:35:00|2858.1|2852.1|2860.6|2854.6|2860.8|2854.8|2857.4|2851.4|14
1614757200000|2021-03-03 07:40:00|2861.4|2855.4|2860.9|2854.9|2862.1|2856.1|2860.4|2854.4|15
1614757500000|2021-03-03 07:45:00|2860.4|2854.4|2859.9|2853.9|2861.6|2855.6|2859.9|2853.9|9
1614757800000|2021-03-03 07:50:00|2860.1|2854.1|2851.8|2845.8|2860.4|2854.4|2851.8|2845.8|25
1614758100000|2021-03-03 07:55:00|2852|2846|2847.3|2841.3|2853.5|2847.5|2846.3|2840.3|31
1614758400000|2021-03-03 08:00:00|2847|2841|2846|2840|2850.8|2844.8|2846|2840|53
1614758700000|2021-03-03 08:05:00|2845.8|2839.8|2848.3|2842.3|2848.8|2842.8|2845.8|2839.8|46
1614759000000|2021-03-03 08:10:00|2848|2842|2850.5|2844.5|2851.3|2845.3|2847|2841|60
1614759300000|2021-03-03 08:15:00|2850.8|2844.8|2858.6|2852.6|2861.5|2855.5|2850.8|2844.8|72
1614759600000|2021-03-03 08:20:00|2858.5|2852.5|2857.8|2851.8|2859.3|2853.3|2852.9|2846.9|70
1614759900000|2021-03-03 08:25:00|2857.5|2851.5|2856.6|2850.6|2857.5|2851.5|2853.8|2847.8|26
1614760200000|2021-03-03 08:30:00|2857|2851|2855.3|2849.3|2862|2856|2855.3|2849.3|23
1614760500000|2021-03-03 08:35:00|2855.5|2849.5|2858.5|2852.5|2860.3|2854.3|2855.5|2849.5|38
1614760800000|2021-03-03 08:40:00|2857.6|2851.6|2856|2850|2857.6|2851.6|2853.3|2847.3|31
1614761100000|2021-03-03 08:45:00|2857|2851|2861|2855|2862|2856|2857|2851|23
1614761400000|2021-03-03 08:50:00|2861.3|2855.3|2862.8|2856.8|2864.3|2858.3|2861|2855|27
1614761700000|2021-03-03 08:55:00|2862.5|2856.5|2864.5|2858.5|2864.5|2858.5|2862.5|2856.5|14
1614762000000|2021-03-03 09:00:00|2864.3|2858.3|2859.5|2853.5|2864.3|2858.3|2856.8|2850.8|37
1614762300000|2021-03-03 09:05:00|2859.8|2853.8|2860.8|2854.8|2864.5|2858.5|2859.8|2853.8|35
1614762600000|2021-03-03 09:10:00|2860.6|2854.6|2859.8|2853.8|2860.6|2854.6|2856.1|2850.1|67
1614762900000|2021-03-03 09:15:00|2860|2854|2858|2852|2862|2856|2857.4|2851.4|60
1614763200000|2021-03-03 09:20:00|2858.3|2852.3|2860|2854|2860.8|2854.8|2858.3|2852.3|27
1614763500000|2021-03-03 09:25:00|2859.8|2853.8|2856.3|2850.3|2860.3|2854.3|2851.3|2845.3|58
1614763800000|2021-03-03 09:30:00|2856.8|2850.8|2858.5|2852.5|2859.5|2853.5|2854.5|2848.5|63
1614764100000|2021-03-03 09:35:00|2858|2852|2853.6|2847.6|2859.5|2853.5|2853.4|2847.4|49
1614764400000|2021-03-03 09:40:00|2853.5|2847.5|2857.3|2851.3|2858|2852|2853.5|2847.5|39
1614764700000|2021-03-03 09:45:00|2857|2851|2857.3|2851.3|2857.5|2851.5|2855.6|2849.6|41
1614765000000|2021-03-03 09:50:00|2857.1|2851.1|2857|2851|2859.3|2853.3|2853.5|2847.5|69
1614765300000|2021-03-03 09:55:00|2856.8|2850.8|2858.3|2852.3|2858.3|2852.3|2856.8|2850.8|11
1614765600000|2021-03-03 10:00:00|2858|2852|2857.8|2851.8|2858.5|2852.5|2856.5|2850.5|46
1614765900000|2021-03-03 10:05:00|2858|2852|2850|2844|2858.5|2852.5|2849.8|2843.8|39
1614766200000|2021-03-03 10:10:00|2850.1|2844.1|2849|2843|2850.8|2844.8|2846.3|2840.3|45
1614766500000|2021-03-03 10:15:00|2848.8|2842.8|2850|2844|2850|2844|2848.5|2842.5|20
1614766800000|2021-03-03 10:20:00|2849.8|2843.8|2849|2843|2849.8|2843.8|2848.6|2842.6|10
1614767100000|2021-03-03 10:25:00|2848.8|2842.8|2843.8|2837.8|2849.8|2843.8|2843.6|2837.6|38
1614767400000|2021-03-03 10:30:00|2843.5|2837.5|2846|2840|2847|2841|2843.5|2837.5|68
1614767700000|2021-03-03 10:35:00|2846.3|2840.3|2845.5|2839.5|2848|2842|2843.3|2837.3|85
1614768000000|2021-03-03 10:40:00|2845.3|2839.3|2846.5|2840.5|2847.8|2841.8|2844.8|2838.8|49
1614768300000|2021-03-03 10:45:00|2846.3|2840.3|2848.3|2842.3|2848.5|2842.5|2846.3|2840.3|29
1614768600000|2021-03-03 10:50:00|2848|2842|2844|2838|2848|2842|2844|2838|44
1614768900000|2021-03-03 10:55:00|2844.3|2838.3|2843.8|2837.8|2846|2840|2843.5|2837.5|35
1614769200000|2021-03-03 11:00:00|2844|2838|2843.8|2837.8|2845|2839|2843.5|2837.5|25
1614769500000|2021-03-03 11:05:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2843.5|2837.5|16
1614769800000|2021-03-03 11:10:00|2844.8|2838.8|2843.5|2837.5|2845.8|2839.8|2843.5|2837.5|15
1614770100000|2021-03-03 11:15:00|2843.8|2837.8|2844.3|2838.3|2846.3|2840.3|2843.3|2837.3|39
1614770400000|2021-03-03 11:20:00|2844.8|2838.8|2843.8|2837.8|2845.8|2839.8|2843.3|2837.3|39
1614770700000|2021-03-03 11:25:00|2843.5|2837.5|2843.9|2837.9|2844.8|2838.8|2843.3|2837.3|16
1614771000000|2021-03-03 11:30:00|2844.1|2838.1|2845.8|2839.8|2846|2840|2843.8|2837.8|16
1614771300000|2021-03-03 11:35:00|2845.5|2839.5|2844.8|2838.8|2845.5|2839.5|2844.5|2838.5|11
1614771600000|2021-03-03 11:40:00|2845|2839|2846.5|2840.5|2846.5|2840.5|2843.9|2837.9|19
1614771900000|2021-03-03 11:45:00|2846.8|2840.8|2848|2842|2848.5|2842.5|2846.8|2840.8|24
1614772200000|2021-03-03 11:50:00|2848.3|2842.3|2849|2843|2849|2843|2847.5|2841.5|37
1614772500000|2021-03-03 11:55:00|2848.8|2842.8|2851|2845|2851.3|2845.3|2848.5|2842.5|20
1614772800000|2021-03-03 12:00:00|2850.8|2844.8|2847.3|2841.3|2850.8|2844.8|2846.8|2840.8|16
1614773100000|2021-03-03 12:05:00|2847.5|2841.5|2847.3|2841.3|2848.3|2842.3|2845.5|2839.5|18
1614773400000|2021-03-03 12:10:00|2847.5|2841.5|2848.8|2842.8|2848.8|2842.8|2846.3|2840.3|30
1614773700000|2021-03-03 12:15:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2847.3|2841.3|26
1614774000000|2021-03-03 12:20:00|2848|2842|2847.8|2841.8|2848|2842|2847.3|2841.3|10
1614774300000|2021-03-03 12:25:00|2847.5|2841.5|2848.3|2842.3|2849.3|2843.3|2847.5|2841.5|36
1614774600000|2021-03-03 12:30:00|2849.1|2843.1|2842|2836|2849.1|2843.1|2838.5|2832.5|75
1614774900000|2021-03-03 12:35:00|2841.8|2835.8|2820|2814|2841.8|2835.8|2811.3|2805.3|143
1614775200000|2021-03-03 12:40:00|2820.1|2814.1|2824.4|2818.4|2829|2823|2820.1|2814.1|54
1614775500000|2021-03-03 12:45:00|2824.1|2818.1|2818|2812|2828|2822|2816|2810|88
1614775800000|2021-03-03 12:50:00|2818.3|2812.3|2805.6|2799.6|2818.3|2812.3|2805.6|2799.6|131
1614776100000|2021-03-03 12:55:00|2805.9|2799.9|2813.3|2807.3|2815.8|2809.8|2805.1|2799.1|85
1614776400000|2021-03-03 13:00:00|2813.9|2807.9|2801.8|2795.8|2814.5|2808.5|2798.4|2792.4|272
1614776700000|2021-03-03 13:05:00|2801.5|2795.5|2797.8|2791.8|2806.8|2800.8|2796.9|2790.9|144
1614777000000|2021-03-03 13:10:00|2798|2792|2801.5|2795.5|2809.3|2803.3|2797.4|2791.4|208
1614777300000|2021-03-03 13:15:00|2802.3|2796.3|2809.3|2803.3|2811.3|2805.3|2802.3|2796.3|111
1614777600000|2021-03-03 13:20:00|2809.5|2803.5|2816.3|2810.3|2816.8|2810.8|2808.3|2802.3|123
1614777900000|2021-03-03 13:25:00|2816|2810|2817.8|2811.8|2818.4|2812.4|2814|2808|44
1614778200000|2021-03-03 13:30:00|2816.9|2810.9|2812.5|2806.5|2817.8|2811.8|2811.8|2805.8|45
1614778500000|2021-03-03 13:35:00|2812.3|2806.3|2812|2806|2814.8|2808.8|2812|2806|24
1614778800000|2021-03-03 13:40:00|2812.3|2806.3|2809|2803|2814|2808|2808.9|2802.9|68
1614779100000|2021-03-03 13:45:00|2808.8|2802.8|2807.8|2801.8|2809|2803|2805.5|2799.5|85
1614779400000|2021-03-03 13:50:00|2807.5|2801.5|2807|2801|2808.3|2802.3|2803.8|2797.8|94
1614779700000|2021-03-03 13:55:00|2806.8|2800.8|2810.3|2804.3|2811|2805|2803.5|2797.5|120
1614780000000|2021-03-03 14:00:00|2810|2804|2809.8|2803.8|2811.8|2805.8|2806.5|2800.5|127
1614780300000|2021-03-03 14:05:00|2810|2804|2809|2803|2810|2804|2806.3|2800.3|121
1614780600000|2021-03-03 14:10:00|2809.3|2803.3|2800.6|2794.6|2809.8|2803.8|2799.1|2793.1|148
1614780900000|2021-03-03 14:15:00|2800.4|2794.4|2802.5|2796.5|2802.5|2796.5|2797.8|2791.8|124
1614781200000|2021-03-03 14:20:00|2802.3|2796.3|2802.3|2796.3|2805.3|2799.3|2797.5|2791.5|160
1614781500000|2021-03-03 14:25:00|2802|2796|2809.8|2803.8|2811.8|2805.8|2801.3|2795.3|164
1614781800000|2021-03-03 14:30:00|2810|2804|2813.9|2807.9|2815.5|2809.5|2807.8|2801.8|233
1614782100000|2021-03-03 14:35:00|2813.8|2807.8|2806.8|2800.8|2814.3|2808.3|2805.9|2799.9|182
1614782400000|2021-03-03 14:40:00|2807.3|2801.3|2804|2798|2807.5|2801.5|2803.5|2797.5|113
1614782700000|2021-03-03 14:45:00|2804.3|2798.3|2807.8|2801.8|2810.5|2804.5|2804.1|2798.1|188
1614783000000|2021-03-03 14:50:00|2807.5|2801.5|2808.6|2802.6|2813|2807|2807.3|2801.3|154
1614783300000|2021-03-03 14:55:00|2808.9|2802.9|2803.5|2797.5|2811.5|2805.5|2803.5|2797.5|124
1614783600000|2021-03-03 15:00:00|2802.8|2796.8|2795.8|2789.8|2805.3|2799.3|2794.3|2788.3|187
1614783900000|2021-03-03 15:05:00|2796|2790|2799.8|2793.8|2802.5|2796.5|2793.6|2787.6|157
1614784200000|2021-03-03 15:10:00|2799.5|2793.5|2803.5|2797.5|2803.5|2797.5|2796.3|2790.3|117
1614784500000|2021-03-03 15:15:00|2803.3|2797.3|2805.3|2799.3|2806|2800|2799.6|2793.6|112
1614784800000|2021-03-03 15:20:00|2805.5|2799.5|2805.3|2799.3|2807.8|2801.8|2803.3|2797.3|89
1614785100000|2021-03-03 15:25:00|2805.5|2799.5|2808.5|2802.5|2809.3|2803.3|2804.4|2798.4|86
1614785400000|2021-03-03 15:30:00|2808.8|2802.8|2806.5|2800.5|2808.8|2802.8|2804|2798|124
1614785700000|2021-03-03 15:35:00|2806.8|2800.8|2801.3|2795.3|2806.8|2800.8|2798.8|2792.8|102
1614786000000|2021-03-03 15:40:00|2801.5|2795.5|2797|2791|2802|2796|2795.3|2789.3|118
1614786300000|2021-03-03 15:45:00|2796.8|2790.8|2801.5|2795.5|2802.8|2796.8|2795.8|2789.8|135
1614786600000|2021-03-03 15:50:00|2801.3|2795.3|2791|2785|2802.5|2796.5|2789.5|2783.5|185
1614786900000|2021-03-03 15:55:00|2790.8|2784.8|2790.8|2784.8|2793.5|2787.5|2787.3|2781.3|195
1614787200000|2021-03-03 16:00:00|2790.3|2784.3|2786.3|2780.3|2792.5|2786.5|2786|2780|48
1614787500000|2021-03-03 16:05:00|2786.8|2780.8|2788.5|2782.5|2789.3|2783.3|2786|2780|60
1614787800000|2021-03-03 16:10:00|2788.8|2782.8|2791.5|2785.5|2792|2786|2788.5|2782.5|37
1614788100000|2021-03-03 16:15:00|2791.3|2785.3|2788.3|2782.3|2791.3|2785.3|2787.3|2781.3|60
1614788400000|2021-03-03 16:20:00|2788|2782|2788.5|2782.5|2788.5|2782.5|2785.3|2779.3|40
1614788700000|2021-03-03 16:25:00|2788|2782|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|45
1614789000000|2021-03-03 16:30:00|2790|2784|2790|2784|2790.8|2784.8|2788.8|2782.8|30
1614789300000|2021-03-03 16:35:00|2790.3|2784.3|2787.8|2781.8|2790.3|2784.3|2787.5|2781.5|51
1614789600000|2021-03-03 16:40:00|2787.5|2781.5|2788.3|2782.3|2788.3|2782.3|2787.3|2781.3|12
1614789900000|2021-03-03 16:45:00|2788|2782|2787.5|2781.5|2788|2782|2787.5|2781.5|3
1614790200000|2021-03-03 16:50:00|2787.8|2781.8|2788.8|2782.8|2789|2783|2787.8|2781.8|18
1614790500000|2021-03-03 16:55:00|2789|2783|2787|2781|2789|2783|2786.3|2780.3|177
1614790800000|2021-03-03 17:00:00|2786.8|2780.8|2784.8|2778.8|2786.8|2780.8|2784.8|2778.8|5
1614791100000|2021-03-03 17:05:00|2784.5|2778.5|2784.8|2778.8|2784.8|2778.8|2784.3|2778.3|4
1614791400000|2021-03-03 17:10:00|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|4
1614791700000|2021-03-03 17:15:00|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1614792000000|2021-03-03 17:20:00|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1614792300000|2021-03-03 17:25:00|2789|2783|2789.8|2783.8|2789.8|2783.8|2789|2783|2
1614792600000|2021-03-03 17:30:00|2789|2783|2787.3|2781.3|2789|2783|2787.3|2781.3|3
1614792900000|2021-03-03 17:35:00|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1614793200000|2021-03-03 17:40:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1614793500000|2021-03-03 17:45:00|2785.8|2779.8|2788|2782|2788|2782|2785.8|2779.8|12
1614793800000|2021-03-03 17:50:00|2787.8|2781.8|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|7
1614794100000|2021-03-03 17:55:00|2789.1|2783.1|2786.3|2780.3|2789.8|2783.8|2786.3|2780.3|14
1614819600000|2021-03-04 01:00:00|2789.3|2783.3|2787|2781|2790|2784|2785.6|2779.6|73
1614819900000|2021-03-04 01:05:00|2786.4|2780.4|2785.1|2779.1|2786.9|2780.9|2782.6|2776.6|35
1614820200000|2021-03-04 01:10:00|2785.4|2779.4|2787.6|2781.6|2787.9|2781.9|2785.4|2779.4|18
1614820500000|2021-03-04 01:15:00|2787.3|2781.3|2793.4|2787.4|2793.4|2787.4|2787.1|2781.1|29
1614820800000|2021-03-04 01:20:00|2793.6|2787.6|2791.9|2785.9|2794.8|2788.8|2791.4|2785.4|45
1614821100000|2021-03-04 01:25:00|2792|2786|2793.8|2787.8|2794|2788|2792|2786|21
1614821400000|2021-03-04 01:30:00|2794|2788|2793.9|2787.9|2797.6|2791.6|2793.9|2787.9|31
1614821700000|2021-03-04 01:35:00|2793.6|2787.6|2793.8|2787.8|2796.4|2790.4|2793.6|2787.6|24
1614822000000|2021-03-04 01:40:00|2793.9|2787.9|2793.9|2787.9|2794.8|2788.8|2793.9|2787.9|11
1614822300000|2021-03-04 01:45:00|2793.8|2787.8|2791.4|2785.4|2793.8|2787.8|2791.1|2785.1|13
1614822600000|2021-03-04 01:50:00|2791.1|2785.1|2789.4|2783.4|2791.1|2785.1|2787.9|2781.9|41
1614822900000|2021-03-04 01:55:00|2789.3|2783.3|2792.9|2786.9|2793.4|2787.4|2785.5|2779.5|61
1614823200000|2021-03-04 02:00:00|2792|2786|2790.9|2784.9|2793.1|2787.1|2788.1|2782.1|50
1614823500000|2021-03-04 02:05:00|2790.3|2784.3|2786|2780|2792.4|2786.4|2785.5|2779.5|81
1614823800000|2021-03-04 02:10:00|2785.8|2779.8|2789.6|2783.6|2789.9|2783.9|2783.1|2777.1|76
1614824100000|2021-03-04 02:15:00|2788.9|2782.9|2780.4|2774.4|2789.4|2783.4|2780|2774|31
1614824400000|2021-03-04 02:20:00|2780.6|2774.6|2778.6|2772.6|2780.9|2774.9|2778.4|2772.4|11
1614824700000|2021-03-04 02:25:00|2778.4|2772.4|2781.9|2775.9|2781.9|2775.9|2777.4|2771.4|11
1614825000000|2021-03-04 02:30:00|2783|2777|2783.9|2777.9|2783.9|2777.9|2780.3|2774.3|80
1614825300000|2021-03-04 02:35:00|2784.1|2778.1|2784.8|2778.8|2785.6|2779.6|2781.6|2775.6|45
1614825600000|2021-03-04 02:40:00|2784.5|2778.5|2786.5|2780.5|2786.8|2780.8|2783.9|2777.9|30
1614825900000|2021-03-04 02:45:00|2786|2780|2786.1|2780.1|2786.9|2780.9|2785.8|2779.8|21
1614826200000|2021-03-04 02:50:00|2785.6|2779.6|2783.1|2777.1|2786.1|2780.1|2782.6|2776.6|37
1614826500000|2021-03-04 02:55:00|2782.9|2776.9|2780|2774|2782.9|2776.9|2778.9|2772.9|49
1614826800000|2021-03-04 03:00:00|2779.8|2773.8|2780.5|2774.5|2780.8|2774.8|2777.6|2771.6|52
1614827100000|2021-03-04 03:05:00|2780.4|2774.4|2784.4|2778.4|2784.4|2778.4|2780.4|2774.4|21
1614827400000|2021-03-04 03:10:00|2784.6|2778.6|2785.9|2779.9|2786|2780|2784.5|2778.5|15
1614827700000|2021-03-04 03:15:00|2785.6|2779.6|2786.9|2780.9|2787.6|2781.6|2785.6|2779.6|11
1614828000000|2021-03-04 03:20:00|2787.3|2781.3|2785.6|2779.6|2787.3|2781.3|2785.3|2779.3|13
1614828300000|2021-03-04 03:25:00|2786|2780|2789.9|2783.9|2789.9|2783.9|2786|2780|23
1614828600000|2021-03-04 03:30:00|2789.6|2783.6|2786|2780|2789.6|2783.6|2784.4|2778.4|15
1614828900000|2021-03-04 03:35:00|2785.8|2779.8|2782.6|2776.6|2785.8|2779.8|2781.5|2775.5|11
1614829200000|2021-03-04 03:40:00|2782.1|2776.1|2782.3|2776.3|2782.6|2776.6|2782.1|2776.1|7
1614829500000|2021-03-04 03:45:00|2782.5|2776.5|2779.3|2773.3|2782.5|2776.5|2779.3|2773.3|5
1614829800000|2021-03-04 03:50:00|2779|2773|2777.8|2771.8|2779|2773|2777.8|2771.8|5
1614830100000|2021-03-04 03:55:00|2777.5|2771.5|2772.9|2766.9|2777.9|2771.9|2770.3|2764.3|37
1614830400000|2021-03-04 04:00:00|2772.4|2766.4|2776.4|2770.4|2776.5|2770.5|2772.4|2766.4|18
1614830700000|2021-03-04 04:05:00|2776|2770|2772.9|2766.9|2776|2770|2771.1|2765.1|20
1614831000000|2021-03-04 04:10:00|2772.4|2766.4|2772.6|2766.6|2772.8|2766.8|2772|2766|8
1614831300000|2021-03-04 04:15:00|2772.9|2766.9|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|4
1614831600000|2021-03-04 04:20:00|2773|2767|2774|2768|2774.4|2768.4|2773|2767|3
1614831900000|2021-03-04 04:25:00|2773.8|2767.8|2768.6|2762.6|2773.8|2767.8|2767.6|2761.6|33
1614832200000|2021-03-04 04:30:00|2767.8|2761.8|2771.3|2765.3|2771.5|2765.5|2767.8|2761.8|41
1614832500000|2021-03-04 04:35:00|2771.4|2765.4|2770.9|2764.9|2772.9|2766.9|2770.9|2764.9|48
1614832800000|2021-03-04 04:40:00|2771|2765|2772|2766|2772.4|2766.4|2770.8|2764.8|30
1614833100000|2021-03-04 04:45:00|2771.9|2765.9|2772.5|2766.5|2772.9|2766.9|2771.9|2765.9|18
1614833400000|2021-03-04 04:50:00|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|4
1614833700000|2021-03-04 04:55:00|2771.9|2765.9|2777.4|2771.4|2777.4|2771.4|2771.9|2765.9|10
1614834000000|2021-03-04 05:00:00|2777.9|2771.9|2779.1|2773.1|2779.1|2773.1|2777.6|2771.6|7
1614834300000|2021-03-04 05:05:00|2779.9|2773.9|2777.9|2771.9|2780.3|2774.3|2777.8|2771.8|13
1614834600000|2021-03-04 05:10:00|2778.6|2772.6|2779|2773|2781.6|2775.6|2778.6|2772.6|14
1614834900000|2021-03-04 05:15:00|2778.8|2772.8|2778.5|2772.5|2778.8|2772.8|2778.5|2772.5|2
1614835200000|2021-03-04 05:20:00|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1614835500000|2021-03-04 05:25:00|2778.5|2772.5|2778.6|2772.6|2779.8|2773.8|2778.4|2772.4|11
1614835800000|2021-03-04 05:30:00|2778.8|2772.8|2788.6|2782.6|2789.4|2783.4|2778.8|2772.8|119
1614836100000|2021-03-04 05:35:00|2788.5|2782.5|2790.3|2784.3|2791.6|2785.6|2788.5|2782.5|17
1614836400000|2021-03-04 05:40:00|2790.1|2784.1|2787.3|2781.3|2790.9|2784.9|2785.8|2779.8|30
1614836700000|2021-03-04 05:45:00|2787.5|2781.5|2790|2784|2790|2784|2787.5|2781.5|19
1614837000000|2021-03-04 05:50:00|2789.9|2783.9|2789.8|2783.8|2789.9|2783.9|2788.1|2782.1|37
1614837300000|2021-03-04 05:55:00|2789.9|2783.9|2785.1|2779.1|2789.9|2783.9|2784.9|2778.9|29
1614837600000|2021-03-04 06:00:00|2784.8|2778.8|2782.1|2776.1|2784.8|2778.8|2782.1|2776.1|26
1614837900000|2021-03-04 06:05:00|2782.4|2776.4|2787.3|2781.3|2787.3|2781.3|2782.1|2776.1|36
1614838200000|2021-03-04 06:10:00|2787.1|2781.1|2785|2779|2789.5|2783.5|2784.9|2778.9|74
1614838500000|2021-03-04 06:15:00|2784.8|2778.8|2780.9|2774.9|2785.9|2779.9|2780.6|2774.6|162
1614838800000|2021-03-04 06:20:00|2780.6|2774.6|2772.1|2766.1|2780.6|2774.6|2771.9|2765.9|104
1614839100000|2021-03-04 06:25:00|2771.9|2765.9|2769.1|2763.1|2773.1|2767.1|2768.6|2762.6|100
1614839400000|2021-03-04 06:30:00|2768.9|2762.9|2764.4|2758.4|2768.9|2762.9|2761|2755|140
1614839700000|2021-03-04 06:35:00|2764.3|2758.3|2758.1|2752.1|2764.4|2758.4|2757.6|2751.6|189
1614840000000|2021-03-04 06:40:00|2757.9|2751.9|2756.6|2750.6|2760.1|2754.1|2753.8|2747.8|123
1614840300000|2021-03-04 06:45:00|2756.1|2750.1|2753.6|2747.6|2760.6|2754.6|2752.5|2746.5|109
1614840600000|2021-03-04 06:50:00|2754.3|2748.3|2759|2753|2759.8|2753.8|2749.1|2743.1|181
1614840900000|2021-03-04 06:55:00|2758.8|2752.8|2753.9|2747.9|2759.6|2753.6|2753.9|2747.9|129
1614841200000|2021-03-04 07:00:00|2754.1|2748.1|2756.9|2750.9|2756.9|2750.9|2747.6|2741.6|33
1614841500000|2021-03-04 07:05:00|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2754.8|2748.8|9
1614841800000|2021-03-04 07:10:00|2757.4|2751.4|2754|2748|2757.4|2751.4|2754|2748|3
1614842100000|2021-03-04 07:15:00|2754.1|2748.1|2757.9|2751.9|2757.9|2751.9|2752.9|2746.9|20
1614842400000|2021-03-04 07:20:00|2758|2752|2758.1|2752.1|2758.3|2752.3|2758|2752|5
1614842700000|2021-03-04 07:25:00|2758|2752|2757.5|2751.5|2758|2752|2757.1|2751.1|10
1614843000000|2021-03-04 07:30:00|2757.4|2751.4|2746.6|2740.6|2757.4|2751.4|2746.6|2740.6|22
1614843300000|2021-03-04 07:35:00|2746.8|2740.8|2697.8|2691.8|2748.4|2742.4|2670.3|2650.3|132
1614843600000|2021-03-04 07:40:00|2698.1|2692.1|2719.1|2713.1|2722.1|2716.1|2697.4|2691.4|143
1614843900000|2021-03-04 07:45:00|2719.3|2713.3|2717.4|2711.4|2721.3|2715.3|2715.5|2709.5|50
1614844200000|2021-03-04 07:50:00|2717.1|2711.1|2714.5|2708.5|2717.1|2711.1|2710.5|2704.5|61
1614844500000|2021-03-04 07:55:00|2714.3|2708.3|2709.6|2703.6|2714.3|2708.3|2703.8|2697.8|51
1614844800000|2021-03-04 08:00:00|2709.5|2703.5|2719.4|2713.4|2719.4|2713.4|2706.8|2700.8|88
1614845100000|2021-03-04 08:05:00|2719.6|2713.6|2724.6|2718.6|2724.6|2718.6|2718.8|2712.8|64
1614845400000|2021-03-04 08:10:00|2724.5|2718.5|2717.5|2711.5|2725.5|2719.5|2715|2709|87
1614845700000|2021-03-04 08:15:00|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2707.6|2701.6|106
1614846000000|2021-03-04 08:20:00|2716|2710|2718.6|2712.6|2723.9|2717.9|2714.6|2708.6|91
1614846300000|2021-03-04 08:25:00|2717.6|2711.6|2724.5|2718.5|2724.5|2718.5|2717.4|2711.4|34
1614846600000|2021-03-04 08:30:00|2724.3|2718.3|2731.9|2725.9|2732.6|2726.6|2719|2713|80
1614846900000|2021-03-04 08:35:00|2731.8|2725.8|2731|2725|2732.3|2726.3|2729.8|2723.8|65
1614847200000|2021-03-04 08:40:00|2730.8|2724.8|2730.3|2724.3|2731|2725|2726|2720|39
1614847500000|2021-03-04 08:45:00|2730|2724|2726.3|2720.3|2731|2725|2725.8|2719.8|44
1614847800000|2021-03-04 08:50:00|2726|2720|2726.3|2720.3|2726.3|2720.3|2718.3|2712.3|63
1614848100000|2021-03-04 08:55:00|2726.5|2720.5|2725|2719|2727|2721|2720.8|2714.8|32
1614848400000|2021-03-04 09:00:00|2725.1|2719.1|2724|2718|2726.8|2720.8|2722|2716|71
1614848700000|2021-03-04 09:05:00|2724.5|2718.5|2730|2724|2730.3|2724.3|2724.5|2718.5|36
1614849000000|2021-03-04 09:10:00|2730.3|2724.3|2729.8|2723.8|2731|2725|2728.5|2722.5|49
1614849300000|2021-03-04 09:15:00|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2722.9|2716.9|50
1614849600000|2021-03-04 09:20:00|2728.5|2722.5|2726.5|2720.5|2731|2725|2726.5|2720.5|93
1614849900000|2021-03-04 09:25:00|2726.3|2720.3|2713.8|2707.8|2726.5|2720.5|2711.3|2705.3|132
1614850200000|2021-03-04 09:30:00|2713.5|2707.5|2714|2708|2717.8|2711.8|2706|2700|121
1614850500000|2021-03-04 09:35:00|2712.5|2706.5|2716.5|2710.5|2717.3|2711.3|2708.8|2702.8|58
1614850800000|2021-03-04 09:40:00|2716.3|2710.3|2707|2701|2716.3|2710.3|2707|2701|59
1614851100000|2021-03-04 09:45:00|2707.3|2701.3|2706.6|2700.6|2710|2704|2706|2700|58
1614851400000|2021-03-04 09:50:00|2706.8|2700.8|2713.4|2707.4|2715.8|2709.8|2706.8|2700.8|69
1614851700000|2021-03-04 09:55:00|2713.3|2707.3|2720|2714|2720.3|2714.3|2712.9|2706.9|28
1614852000000|2021-03-04 10:00:00|2719.5|2713.5|2716.5|2710.5|2719.5|2713.5|2711.5|2705.5|41
1614852300000|2021-03-04 10:05:00|2716.3|2710.3|2713|2707|2717.3|2711.3|2711.8|2705.8|72
1614852600000|2021-03-04 10:10:00|2712.5|2706.5|2710.3|2704.3|2712.5|2706.5|2709.3|2703.3|26
1614852900000|2021-03-04 10:15:00|2710.5|2704.5|2707.3|2701.3|2710.8|2704.8|2705.9|2699.9|58
1614853200000|2021-03-04 10:20:00|2706.8|2700.8|2705.5|2699.5|2708|2702|2702.3|2696.3|69
1614853500000|2021-03-04 10:25:00|2705.1|2699.1|2697.4|2691.4|2706.5|2700.5|2695.8|2689.8|56
1614853800000|2021-03-04 10:30:00|2697.5|2691.5|2699.5|2693.5|2700.8|2694.8|2693.8|2687.8|78
1614854100000|2021-03-04 10:35:00|2699.3|2693.3|2701.8|2695.8|2701.8|2695.8|2696.1|2690.1|52
1614854400000|2021-03-04 10:40:00|2702|2696|2703|2697|2704|2698|2702|2696|30
1614854700000|2021-03-04 10:45:00|2702.8|2696.8|2708.3|2702.3|2710.5|2704.5|2702|2696|46
1614855000000|2021-03-04 10:50:00|2706.9|2700.9|2708.8|2702.8|2708.8|2702.8|2706|2700|23
1614855300000|2021-03-04 10:55:00|2708.6|2702.6|2709.8|2703.8|2709.8|2703.8|2707.8|2701.8|16
1614855600000|2021-03-04 11:00:00|2709.5|2703.5|2708.6|2702.6|2709.5|2703.5|2704.5|2698.5|31
1614855900000|2021-03-04 11:05:00|2708.9|2702.9|2708.3|2702.3|2709.5|2703.5|2707.5|2701.5|18
1614856200000|2021-03-04 11:10:00|2708|2702|2707.5|2701.5|2709.3|2703.3|2705.3|2699.3|55
1614856500000|2021-03-04 11:15:00|2708|2702|2707.5|2701.5|2710.5|2704.5|2706|2700|51
1614856800000|2021-03-04 11:20:00|2707.3|2701.3|2717.1|2711.1|2718.1|2712.1|2707.3|2701.3|33
1614857100000|2021-03-04 11:25:00|2716.9|2710.9|2711.9|2705.9|2716.9|2710.9|2711.4|2705.4|39
1614857400000|2021-03-04 11:30:00|2712.4|2706.4|2714.9|2708.9|2717.1|2711.1|2712.4|2706.4|17
1614857700000|2021-03-04 11:35:00|2715.1|2709.1|2714.1|2708.1|2715.9|2709.9|2710.1|2704.1|52
1614858000000|2021-03-04 11:40:00|2714.4|2708.4|2710.1|2704.1|2714.9|2708.9|2709.4|2703.4|38
1614858300000|2021-03-04 11:45:00|2709.6|2703.6|2713.4|2707.4|2713.6|2707.6|2708.9|2702.9|60
1614858600000|2021-03-04 11:50:00|2713.6|2707.6|2715.1|2709.1|2716.6|2710.6|2713.4|2707.4|47
1614858900000|2021-03-04 11:55:00|2714.9|2708.9|2716.1|2710.1|2716.1|2710.1|2712.1|2706.1|47
1614859200000|2021-03-04 12:00:00|2715.4|2709.4|2717.9|2711.9|2718.9|2712.9|2714.9|2708.9|54
1614859500000|2021-03-04 12:05:00|2717.6|2711.6|2715.9|2709.9|2717.9|2711.9|2713.6|2707.6|52
1614859800000|2021-03-04 12:10:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2712.6|2706.6|45
1614860100000|2021-03-04 12:15:00|2715.1|2709.1|2710.9|2704.9|2715.1|2709.1|2708.6|2702.6|58
1614860400000|2021-03-04 12:20:00|2711.1|2705.1|2706.1|2700.1|2711.4|2705.4|2706.1|2700.1|21
1614860700000|2021-03-04 12:25:00|2706.4|2700.4|2717.9|2711.9|2717.9|2711.9|2706.4|2700.4|48
1614861000000|2021-03-04 12:30:00|2717.6|2711.6|2730.6|2724.6|2731.6|2725.6|2716.9|2710.9|54
1614861300000|2021-03-04 12:35:00|2731.5|2725.5|2740.4|2734.4|2740.4|2734.4|2731.5|2725.5|38
1614861600000|2021-03-04 12:40:00|2740.6|2734.6|2738.6|2732.6|2742.6|2736.6|2734.1|2728.1|34
1614861900000|2021-03-04 12:45:00|2738.9|2732.9|2748.6|2742.6|2751.4|2745.4|2738.9|2732.9|89
1614862200000|2021-03-04 12:50:00|2748.9|2742.9|2756.9|2750.9|2757.4|2751.4|2748.9|2742.9|181
1614862500000|2021-03-04 12:55:00|2756.6|2750.6|2751.4|2745.4|2756.6|2750.6|2748.4|2742.4|59
1614862800000|2021-03-04 13:00:00|2752.1|2746.1|2763.1|2757.1|2763.1|2757.1|2752.1|2746.1|198
1614863100000|2021-03-04 13:05:00|2762.1|2756.1|2752.6|2746.6|2763.4|2757.4|2744.1|2738.1|188
1614863400000|2021-03-04 13:10:00|2752.9|2746.9|2766.1|2760.1|2766.4|2760.4|2748.9|2742.9|163
1614863700000|2021-03-04 13:15:00|2766.4|2760.4|2764.4|2758.4|2767.4|2761.4|2760.4|2754.4|173
1614864000000|2021-03-04 13:20:00|2764.6|2758.6|2766.4|2760.4|2768.6|2762.6|2763.4|2757.4|83
1614864300000|2021-03-04 13:25:00|2766.9|2760.9|2768.9|2762.9|2771.4|2765.4|2764.1|2758.1|106
1614864600000|2021-03-04 13:30:00|2769.6|2763.6|2772.9|2766.9|2776.1|2770.1|2765.9|2759.9|92
1614864900000|2021-03-04 13:35:00|2773.1|2767.1|2780.9|2774.9|2781.9|2775.9|2771.1|2765.1|84
1614865200000|2021-03-04 13:40:00|2781.1|2775.1|2788.4|2782.4|2789.6|2783.6|2779.4|2773.4|153
1614865500000|2021-03-04 13:45:00|2787.6|2781.6|2780.4|2774.4|2788.4|2782.4|2779.9|2773.9|73
1614865800000|2021-03-04 13:50:00|2780.6|2774.6|2784.4|2778.4|2787.1|2781.1|2780.6|2774.6|86
1614866100000|2021-03-04 13:55:00|2784.1|2778.1|2787.9|2781.9|2788.6|2782.6|2782.4|2776.4|110
1614866400000|2021-03-04 14:00:00|2788.1|2782.1|2781.1|2775.1|2788.9|2782.9|2779.4|2773.4|125
1614866700000|2021-03-04 14:05:00|2781.4|2775.4|2776.1|2770.1|2781.9|2775.9|2775.6|2769.6|116
1614867000000|2021-03-04 14:10:00|2776.4|2770.4|2770.1|2764.1|2777.4|2771.4|2770.1|2764.1|152
1614867300000|2021-03-04 14:15:00|2770.4|2764.4|2764.4|2758.4|2771.1|2765.1|2763.6|2757.6|109
1614867600000|2021-03-04 14:20:00|2764.3|2758.3|2767.9|2761.9|2768.6|2762.6|2763.1|2757.1|175
1614867900000|2021-03-04 14:25:00|2767.6|2761.6|2757.6|2751.6|2768.4|2762.4|2756.9|2750.9|185
1614868200000|2021-03-04 14:30:00|2757.1|2751.1|2763.4|2757.4|2764.6|2758.6|2754.9|2748.9|290
1614868500000|2021-03-04 14:35:00|2763.6|2757.6|2756.9|2750.9|2763.9|2757.9|2753.4|2747.4|173
1614868800000|2021-03-04 14:40:00|2757.1|2751.1|2747.9|2741.9|2759.1|2753.1|2745.9|2739.9|222
1614869100000|2021-03-04 14:45:00|2748.1|2742.1|2747.1|2741.1|2752.1|2746.1|2744.4|2738.4|224
1614869400000|2021-03-04 14:50:00|2747.4|2741.4|2750.4|2744.4|2753.4|2747.4|2744.4|2738.4|235
1614869700000|2021-03-04 14:55:00|2749.9|2743.9|2743.6|2737.6|2750.9|2744.9|2741.9|2735.9|134
1614870000000|2021-03-04 15:00:00|2743.4|2737.4|2734.1|2728.1|2743.4|2737.4|2731.9|2725.9|212
1614870300000|2021-03-04 15:05:00|2734.4|2728.4|2738.4|2732.4|2743.6|2737.6|2734.4|2728.4|219
1614870600000|2021-03-04 15:10:00|2738.6|2732.6|2740.1|2734.1|2740.1|2734.1|2731.4|2725.4|227
1614870900000|2021-03-04 15:15:00|2739.9|2733.9|2738.9|2732.9|2742.1|2736.1|2734.9|2728.9|158
1614871200000|2021-03-04 15:20:00|2739.1|2733.1|2746.4|2740.4|2750.9|2744.9|2735.4|2729.4|202
1614871500000|2021-03-04 15:25:00|2746.6|2740.6|2754.4|2748.4|2755.4|2749.4|2745.4|2739.4|139
1614871800000|2021-03-04 15:30:00|2754.1|2748.1|2748.6|2742.6|2754.4|2748.4|2745.1|2739.1|137
1614872100000|2021-03-04 15:35:00|2749.1|2743.1|2753.4|2747.4|2756.6|2750.6|2747.9|2741.9|146
1614872400000|2021-03-04 15:40:00|2753.9|2747.9|2764.6|2758.6|2765.4|2759.4|2753.9|2747.9|132
1614872700000|2021-03-04 15:45:00|2764.1|2758.1|2758.4|2752.4|2765.6|2759.6|2758.4|2752.4|227
1614873000000|2021-03-04 15:50:00|2758.6|2752.6|2754.4|2748.4|2763.6|2757.6|2754.1|2748.1|136
1614873300000|2021-03-04 15:55:00|2754.6|2748.6|2755.1|2749.1|2755.1|2749.1|2747.4|2741.4|278
1614873600000|2021-03-04 16:00:00|2754.9|2748.9|2755.9|2749.9|2758.9|2752.9|2752.6|2746.6|147
1614873900000|2021-03-04 16:05:00|2756.1|2750.1|2753.4|2747.4|2757.1|2751.1|2751.4|2745.4|92
1614874200000|2021-03-04 16:10:00|2753.6|2747.6|2750.6|2744.6|2754.1|2748.1|2748.9|2742.9|76
1614874500000|2021-03-04 16:15:00|2750.9|2744.9|2751.1|2745.1|2753.1|2747.1|2748.4|2742.4|56
1614874800000|2021-03-04 16:20:00|2751.6|2745.6|2750.4|2744.4|2751.6|2745.6|2749.6|2743.6|42
1614875100000|2021-03-04 16:25:00|2750.1|2744.1|2755.4|2749.4|2755.6|2749.6|2749.6|2743.6|88
1614875400000|2021-03-04 16:30:00|2755.6|2749.6|2756.9|2750.9|2762.6|2756.6|2755.6|2749.6|119
1614875700000|2021-03-04 16:35:00|2757.4|2751.4|2761.1|2755.1|2762.1|2756.1|2756.4|2750.4|90
1614876000000|2021-03-04 16:40:00|2760.9|2754.9|2761.4|2755.4|2763.1|2757.1|2759.6|2753.6|63
1614876300000|2021-03-04 16:45:00|2761.1|2755.1|2760.1|2754.1|2763.9|2757.9|2760.1|2754.1|24
1614876600000|2021-03-04 16:50:00|2760.4|2754.4|2763.6|2757.6|2764.6|2758.6|2760.4|2754.4|15
1614876900000|2021-03-04 16:55:00|2763.9|2757.9|2761.9|2755.9|2765.4|2759.4|2760.1|2754.1|29
1614877200000|2021-03-04 17:00:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2761.9|2755.9|3
1614877500000|2021-03-04 17:05:00|2763|2757|2764.9|2758.9|2767.1|2761.1|2763|2757|11
1614877800000|2021-03-04 17:10:00|2764.6|2758.6|2761.1|2755.1|2766.1|2760.1|2760.1|2754.1|17
1614878100000|2021-03-04 17:15:00|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1614878400000|2021-03-04 17:20:00|2760.9|2754.9|2758.6|2752.6|2760.9|2754.9|2758.6|2752.6|9
1614878700000|2021-03-04 17:25:00|2758.4|2752.4|2756.6|2750.6|2758.4|2752.4|2751.6|2745.6|28
1614879000000|2021-03-04 17:30:00|2756.1|2750.1|2754.1|2748.1|2756.4|2750.4|2754.1|2748.1|8
1614879300000|2021-03-04 17:35:00|2752.9|2746.9|2750.4|2744.4|2752.9|2746.9|2749.6|2743.6|12
1614879600000|2021-03-04 17:40:00|2750.1|2744.1|2754.4|2748.4|2754.9|2748.9|2750.1|2744.1|23
1614879900000|2021-03-04 17:45:00|2753.9|2747.9|2749.6|2743.6|2753.9|2747.9|2743.4|2737.4|34
1614880200000|2021-03-04 17:50:00|2748.9|2742.9|2739.6|2733.6|2748.9|2742.9|2739.6|2733.6|19
1614880500000|2021-03-04 17:55:00|2738.8|2732.8|2764.6|2744.6|2765|2745|2732.8|2726.8|55
1614906000000|2021-03-05 01:00:00|2725.1|2719.1|2727.8|2721.8|2730|2724|2716.1|2706.5|234
1614906300000|2021-03-05 01:05:00|2728.5|2722.5|2733.8|2727.8|2741.3|2735.3|2728.5|2722.5|149
1614906600000|2021-03-05 01:10:00|2733.5|2727.5|2733.8|2727.8|2735.3|2729.3|2729.8|2723.8|113
1614906900000|2021-03-05 01:15:00|2733.5|2727.5|2727.5|2721.5|2733.5|2727.5|2727.5|2721.5|89
1614907200000|2021-03-05 01:20:00|2727.3|2721.3|2723|2717|2730.8|2724.8|2721.4|2715.4|203
1614907500000|2021-03-05 01:25:00|2722.8|2716.8|2724.5|2718.5|2727.3|2721.3|2718.9|2712.9|176
1614907800000|2021-03-05 01:30:00|2723|2717|2728.8|2722.8|2729.5|2723.5|2721.8|2715.8|127
1614908100000|2021-03-05 01:35:00|2728.5|2722.5|2735.4|2729.4|2735.6|2729.6|2726|2720|164
1614908400000|2021-03-05 01:40:00|2734.8|2728.8|2739.6|2733.6|2739.8|2733.8|2731.3|2725.3|117
1614908700000|2021-03-05 01:45:00|2739.9|2733.9|2733|2727|2741|2735|2731.8|2725.8|89
1614909000000|2021-03-05 01:50:00|2733.3|2727.3|2730.8|2724.8|2735|2729|2728.8|2722.8|64
1614909300000|2021-03-05 01:55:00|2730.5|2724.5|2729.5|2723.5|2734.5|2728.5|2729|2723|83
1614909600000|2021-03-05 02:00:00|2729.3|2723.3|2729.8|2723.8|2731.8|2725.8|2727.8|2721.8|113
1614909900000|2021-03-05 02:05:00|2730.3|2724.3|2730|2724|2732.5|2726.5|2728.5|2722.5|102
1614910200000|2021-03-05 02:10:00|2729.8|2723.8|2737.3|2731.3|2737.3|2731.3|2728.3|2722.3|94
1614910500000|2021-03-05 02:15:00|2737|2731|2737|2731|2737.3|2731.3|2735.9|2729.9|10
1614910800000|2021-03-05 02:20:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1614911100000|2021-03-05 02:25:00|2737.5|2731.5|2734.8|2728.8|2737.8|2731.8|2734.8|2728.8|9
1614911400000|2021-03-05 02:30:00|2734|2728|2740.3|2734.3|2741.3|2735.3|2732.3|2726.3|123
1614911700000|2021-03-05 02:35:00|2740|2734|2740.5|2734.5|2741.8|2735.8|2737.8|2731.8|92
1614912000000|2021-03-05 02:40:00|2739.8|2733.8|2743.3|2737.3|2743.3|2737.3|2738|2732|29
1614912300000|2021-03-05 02:45:00|2743.5|2737.5|2746.8|2740.8|2746.8|2740.8|2743|2737|23
1614912600000|2021-03-05 02:50:00|2747|2741|2744|2738|2747.5|2741.5|2744|2738|13
1614912900000|2021-03-05 02:55:00|2744.3|2738.3|2746|2740|2746.5|2740.5|2744.3|2738.3|15
1614913200000|2021-03-05 03:00:00|2746.5|2740.5|2748.5|2742.5|2751.8|2745.8|2746.5|2740.5|35
1614913500000|2021-03-05 03:05:00|2748.3|2742.3|2747|2741|2748.3|2742.3|2745.5|2739.5|19
1614913800000|2021-03-05 03:10:00|2747.8|2741.8|2750.8|2744.8|2750.8|2744.8|2747.8|2741.8|25
1614914100000|2021-03-05 03:15:00|2750.5|2744.5|2747.5|2741.5|2750.5|2744.5|2747.5|2741.5|14
1614914400000|2021-03-05 03:20:00|2747.8|2741.8|2744.8|2738.8|2748.3|2742.3|2743.8|2737.8|24
1614914700000|2021-03-05 03:25:00|2744.3|2738.3|2743.1|2737.1|2744.4|2738.4|2741.9|2735.9|24
1614915000000|2021-03-05 03:30:00|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2740.5|2734.5|14
1614915300000|2021-03-05 03:35:00|2743.5|2737.5|2749|2743|2749.3|2743.3|2743.5|2737.5|21
1614915600000|2021-03-05 03:40:00|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748|2742|5
1614916500000|2021-03-05 03:55:00|2747.4|2741.4|2749|2743|2749.3|2743.3|2747.4|2741.4|18
1614916800000|2021-03-05 04:00:00|2748.3|2742.3|2745.3|2739.3|2748.3|2742.3|2745.3|2739.3|3
1614917100000|2021-03-05 04:05:00|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|4
1614917400000|2021-03-05 04:10:00|2745.8|2739.8|2745.3|2739.3|2745.8|2739.8|2744.5|2738.5|6
1614917700000|2021-03-05 04:15:00|2745|2739|2745.3|2739.3|2745.5|2739.5|2745|2739|3
1614918300000|2021-03-05 04:25:00|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|2745.5|2739.5|1
1614918600000|2021-03-05 04:30:00|2746.3|2740.3|2746.8|2740.8|2747|2741|2746.1|2740.1|5
1614918900000|2021-03-05 04:35:00|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1614919800000|2021-03-05 04:50:00|2746|2740|2744.8|2738.8|2746|2740|2744.8|2738.8|2
1614920400000|2021-03-05 05:00:00|2745|2739|2745.8|2739.8|2745.8|2739.8|2745|2739|4
1614921600000|2021-03-05 05:20:00|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1614921900000|2021-03-05 05:25:00|2745.5|2739.5|2746.3|2740.3|2746.5|2740.5|2745.5|2739.5|5
1614922200000|2021-03-05 05:30:00|2745.8|2739.8|2746|2740|2748.5|2742.5|2745.8|2739.8|108
1614922500000|2021-03-05 05:35:00|2746.3|2740.3|2749.8|2743.8|2750.5|2744.5|2745.5|2739.5|49
1614922800000|2021-03-05 05:40:00|2750|2744|2759.3|2753.3|2759.5|2753.5|2750|2744|66
1614923100000|2021-03-05 05:45:00|2759|2753|2758|2752|2765.6|2759.6|2758|2752|155
1614923400000|2021-03-05 05:50:00|2758.3|2752.3|2764.6|2758.6|2764.6|2758.6|2758.3|2752.3|106
1614923700000|2021-03-05 05:55:00|2764.3|2758.3|2765.8|2759.8|2766|2760|2763.3|2757.3|69
1614924000000|2021-03-05 06:00:00|2766|2760|2767|2761|2767.3|2761.3|2762.8|2756.8|95
1614924300000|2021-03-05 06:05:00|2767.3|2761.3|2765.8|2759.8|2769.8|2763.8|2765|2759|71
1614924600000|2021-03-05 06:10:00|2766|2760|2774.5|2768.5|2776.5|2770.5|2766|2760|136
1614924900000|2021-03-05 06:15:00|2775|2769|2781.6|2775.6|2784|2778|2774.8|2768.8|187
1614925200000|2021-03-05 06:20:00|2782|2776|2772.5|2766.5|2786|2780|2772|2766|117
1614925500000|2021-03-05 06:25:00|2772.8|2766.8|2773.5|2767.5|2773.8|2767.8|2769.3|2763.3|63
1614925800000|2021-03-05 06:30:00|2773.3|2767.3|2775|2769|2776.3|2770.3|2771.3|2765.3|64
1614926100000|2021-03-05 06:35:00|2774.5|2768.5|2775|2769|2776.5|2770.5|2771.3|2765.3|55
1614926400000|2021-03-05 06:40:00|2774.8|2768.8|2776|2770|2779.3|2773.3|2774.8|2768.8|60
1614926700000|2021-03-05 06:45:00|2776.3|2770.3|2773.5|2767.5|2779.3|2773.3|2772.3|2766.3|51
1614927000000|2021-03-05 06:50:00|2773.3|2767.3|2775.5|2769.5|2775.5|2769.5|2772.1|2766.1|25
1614927300000|2021-03-05 06:55:00|2775.4|2769.4|2775.3|2769.3|2775.5|2769.5|2773.8|2767.8|18
1614927600000|2021-03-05 07:00:00|2775|2769|2773.8|2767.8|2776|2770|2773.8|2767.8|23
1614927900000|2021-03-05 07:05:00|2773.5|2767.5|2772.8|2766.8|2773.5|2767.5|2772.3|2766.3|6
1614928200000|2021-03-05 07:10:00|2773.5|2767.5|2773.8|2767.8|2775.5|2769.5|2773.5|2767.5|9
1614928500000|2021-03-05 07:15:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1614928800000|2021-03-05 07:20:00|2773.9|2767.9|2768.6|2762.6|2773.9|2767.9|2767.3|2761.3|21
1614929100000|2021-03-05 07:25:00|2767.6|2761.6|2764.5|2758.5|2768.1|2762.1|2763.5|2757.5|27
1614929400000|2021-03-05 07:30:00|2765|2759|2765|2759|2765.4|2759.4|2764.8|2758.8|6
1614929700000|2021-03-05 07:35:00|2764.9|2758.9|2765.1|2759.1|2765.3|2759.3|2760.5|2754.5|20
1614930000000|2021-03-05 07:40:00|2765.3|2759.3|2763.8|2757.8|2767|2761|2763.8|2757.8|8
1614930300000|2021-03-05 07:45:00|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763|2757|3
1614930600000|2021-03-05 07:50:00|2763|2757|2765.6|2759.6|2765.6|2759.6|2762|2756|13
1614931200000|2021-03-05 08:00:00|2765.4|2759.4|2761.6|2755.6|2765.4|2759.4|2761.4|2755.4|70
1614931500000|2021-03-05 08:05:00|2761.4|2755.4|2759.9|2753.9|2762.1|2756.1|2755.6|2749.6|108
1614931800000|2021-03-05 08:10:00|2759.4|2753.4|2759.6|2753.6|2762.4|2756.4|2759.1|2753.1|15
1614932100000|2021-03-05 08:15:00|2759.1|2753.1|2757.4|2751.4|2759.1|2753.1|2756.6|2750.6|33
1614932400000|2021-03-05 08:20:00|2757.1|2751.1|2752.9|2746.9|2758.4|2752.4|2751.6|2745.6|94
1614932700000|2021-03-05 08:25:00|2752.6|2746.6|2759.1|2753.1|2759.1|2753.1|2751.4|2745.4|113
1614933000000|2021-03-05 08:30:00|2760.4|2754.4|2757.6|2751.6|2760.4|2754.4|2755.6|2749.6|64
1614933300000|2021-03-05 08:35:00|2757.4|2751.4|2762.1|2756.1|2762.4|2756.4|2755.1|2749.1|60
1614933600000|2021-03-05 08:40:00|2762.4|2756.4|2765.9|2759.9|2766.4|2760.4|2761.4|2755.4|77
1614933900000|2021-03-05 08:45:00|2766.1|2760.1|2767.6|2761.6|2768.9|2762.9|2766.1|2760.1|52
1614934200000|2021-03-05 08:50:00|2767.4|2761.4|2763.9|2757.9|2769.4|2763.4|2763.6|2757.6|56
1614934500000|2021-03-05 08:55:00|2764.1|2758.1|2762.9|2756.9|2764.4|2758.4|2760.6|2754.6|40
1614934800000|2021-03-05 09:00:00|2762.6|2756.6|2763.6|2757.6|2763.9|2757.9|2761.9|2755.9|22
1614935100000|2021-03-05 09:05:00|2763.1|2757.1|2765.6|2759.6|2767.6|2761.6|2762.4|2756.4|34
1614935400000|2021-03-05 09:10:00|2764.9|2758.9|2762.6|2756.6|2765.4|2759.4|2762.6|2756.6|25
1614935700000|2021-03-05 09:15:00|2762.4|2756.4|2760.6|2754.6|2762.4|2756.4|2759.6|2753.6|76
1614936000000|2021-03-05 09:20:00|2760.9|2754.9|2761.6|2755.6|2762.6|2756.6|2760.1|2754.1|53
1614936300000|2021-03-05 09:25:00|2761.1|2755.1|2759.4|2753.4|2761.6|2755.6|2757.6|2751.6|50
1614936600000|2021-03-05 09:30:00|2759.1|2753.1|2757.4|2751.4|2759.4|2753.4|2754.9|2748.9|76
1614936900000|2021-03-05 09:35:00|2757.1|2751.1|2756.1|2750.1|2757.6|2751.6|2755.4|2749.4|50
1614937200000|2021-03-05 09:40:00|2755.9|2749.9|2755.9|2749.9|2756.9|2750.9|2753.6|2747.6|50
1614937500000|2021-03-05 09:45:00|2756.1|2750.1|2757.9|2751.9|2758.1|2752.1|2755.1|2749.1|43
1614937800000|2021-03-05 09:50:00|2757.6|2751.6|2759.4|2753.4|2759.4|2753.4|2756.9|2750.9|40
1614938100000|2021-03-05 09:55:00|2760.1|2754.1|2760.4|2754.4|2761.9|2755.9|2759.4|2753.4|27
1614938400000|2021-03-05 10:00:00|2760.1|2754.1|2759.6|2753.6|2760.1|2754.1|2758.1|2752.1|38
1614938700000|2021-03-05 10:05:00|2759.4|2753.4|2757.9|2751.9|2759.4|2753.4|2756.9|2750.9|29
1614939000000|2021-03-05 10:10:00|2758.4|2752.4|2759.4|2753.4|2759.4|2753.4|2756.1|2750.1|52
1614939300000|2021-03-05 10:15:00|2759.6|2753.6|2757.9|2751.9|2760.4|2754.4|2757.1|2751.1|51
1614939600000|2021-03-05 10:20:00|2758.4|2752.4|2763.1|2757.1|2763.1|2757.1|2757.4|2751.4|44
1614939900000|2021-03-05 10:25:00|2763.4|2757.4|2768.9|2762.9|2768.9|2762.9|2763.4|2757.4|33
1614940200000|2021-03-05 10:30:00|2768.6|2762.6|2770.6|2764.6|2771.6|2765.6|2765.6|2759.6|66
1614940500000|2021-03-05 10:35:00|2770.9|2764.9|2771.4|2765.4|2771.9|2765.9|2770.4|2764.4|18
1614940800000|2021-03-05 10:40:00|2770.9|2764.9|2770.6|2764.6|2771.9|2765.9|2769.6|2763.6|34
1614941100000|2021-03-05 10:45:00|2770.4|2764.4|2770.6|2764.6|2771.6|2765.6|2769.9|2763.9|23
1614941400000|2021-03-05 10:50:00|2770.4|2764.4|2770.9|2764.9|2770.9|2764.9|2770.4|2764.4|3
1614941700000|2021-03-05 10:55:00|2770.6|2764.6|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|7
1614942000000|2021-03-05 11:00:00|2770.9|2764.9|2771.1|2765.1|2771.1|2765.1|2769.4|2763.4|15
1614942300000|2021-03-05 11:05:00|2770.9|2764.9|2769.4|2763.4|2771.6|2765.6|2769.4|2763.4|10
1614942600000|2021-03-05 11:10:00|2769.6|2763.6|2766.4|2760.4|2770.1|2764.1|2766.1|2760.1|33
1614942900000|2021-03-05 11:15:00|2766.6|2760.6|2767.6|2761.6|2767.9|2761.9|2764.4|2758.4|37
1614943200000|2021-03-05 11:20:00|2767.9|2761.9|2767.4|2761.4|2768.6|2762.6|2766.9|2760.9|22
1614943500000|2021-03-05 11:25:00|2767.9|2761.9|2769.6|2763.6|2770.1|2764.1|2766.4|2760.4|44
1614943800000|2021-03-05 11:30:00|2769.4|2763.4|2769.1|2763.1|2769.4|2763.4|2765.4|2759.4|56
1614944100000|2021-03-05 11:35:00|2768.9|2762.9|2769.9|2763.9|2770.4|2764.4|2767.4|2761.4|47
1614944400000|2021-03-05 11:40:00|2770.1|2764.1|2771.4|2765.4|2771.6|2765.6|2769.9|2763.9|46
1614944700000|2021-03-05 11:45:00|2771.6|2765.6|2773.9|2767.9|2774.9|2768.9|2771.4|2765.4|43
1614945000000|2021-03-05 11:50:00|2773.6|2767.6|2777.1|2771.1|2777.4|2771.4|2773.6|2767.6|71
1614945300000|2021-03-05 11:55:00|2776.9|2770.9|2781.4|2775.4|2781.4|2775.4|2776.6|2770.6|91
1614945600000|2021-03-05 12:00:00|2781.1|2775.1|2782.1|2776.1|2784.6|2778.6|2779.9|2773.9|45
1614945900000|2021-03-05 12:05:00|2782.4|2776.4|2779.1|2773.1|2782.4|2776.4|2778.4|2772.4|53
1614946200000|2021-03-05 12:10:00|2778.9|2772.9|2781.4|2775.4|2781.6|2775.6|2775.6|2769.6|66
1614946500000|2021-03-05 12:15:00|2781.1|2775.1|2781.1|2775.1|2781.4|2775.4|2778.6|2772.6|28
1614946800000|2021-03-05 12:20:00|2780.6|2774.6|2775.6|2769.6|2781.1|2775.1|2775.3|2769.3|35
1614947100000|2021-03-05 12:25:00|2776.9|2770.9|2778.6|2772.6|2778.6|2772.6|2773.1|2767.1|59
1614947400000|2021-03-05 12:30:00|2778.1|2772.1|2778.6|2772.6|2778.9|2772.9|2776.1|2770.1|62
1614947700000|2021-03-05 12:35:00|2778.4|2772.4|2776.1|2770.1|2778.4|2772.4|2774.9|2768.9|54
1614948000000|2021-03-05 12:40:00|2775.9|2769.9|2775.6|2769.6|2776.1|2770.1|2773.6|2767.6|59
1614948300000|2021-03-05 12:45:00|2775.4|2769.4|2769.6|2763.6|2775.4|2769.4|2768.1|2762.1|54
1614948600000|2021-03-05 12:50:00|2769.9|2763.9|2769.4|2763.4|2771.9|2765.9|2767.9|2761.9|83
1614948900000|2021-03-05 12:55:00|2769.6|2763.6|2764.9|2758.9|2769.9|2763.9|2764.9|2758.9|40
1614949200000|2021-03-05 13:00:00|2763.6|2757.6|2761.1|2755.1|2763.6|2757.6|2757.6|2751.6|165
1614949500000|2021-03-05 13:05:00|2760.9|2754.9|2757.1|2751.1|2760.9|2754.9|2755.6|2749.6|157
1614949800000|2021-03-05 13:10:00|2757.6|2751.6|2760.6|2754.6|2765.4|2759.4|2756.1|2750.1|132
1614950100000|2021-03-05 13:15:00|2760.9|2754.9|2757.4|2751.4|2760.9|2754.9|2756.9|2750.9|65
1614950400000|2021-03-05 13:20:00|2757.1|2751.1|2756.6|2750.6|2758.6|2752.6|2756.1|2750.1|28
1614950700000|2021-03-05 13:25:00|2756.4|2750.4|2756.1|2750.1|2756.6|2750.6|2754.9|2748.9|29
1614951000000|2021-03-05 13:30:00|2755.9|2749.9|2747.4|2741.4|2755.9|2749.9|2746.1|2740.1|69
1614951300000|2021-03-05 13:35:00|2746.9|2740.9|2749.9|2743.9|2751.6|2745.6|2746.4|2740.4|75
1614951600000|2021-03-05 13:40:00|2749.6|2743.6|2754.6|2748.6|2754.6|2748.6|2747.4|2741.4|61
1614951900000|2021-03-05 13:45:00|2754.4|2748.4|2754.1|2748.1|2756.9|2750.9|2752.6|2746.6|52
1614952200000|2021-03-05 13:50:00|2754.4|2748.4|2752.1|2746.1|2754.9|2748.9|2750.6|2744.6|78
1614952500000|2021-03-05 13:55:00|2751.9|2745.9|2749.9|2743.9|2752.9|2746.9|2748.6|2742.6|60
1614952800000|2021-03-05 14:00:00|2750.1|2744.1|2753.4|2747.4|2754.6|2748.6|2748.1|2742.1|51
1614953100000|2021-03-05 14:05:00|2753.6|2747.6|2754.4|2748.4|2754.9|2748.9|2751.9|2745.9|68
1614953400000|2021-03-05 14:10:00|2754.1|2748.1|2756.9|2750.9|2757.9|2751.9|2752.6|2746.6|42
1614953700000|2021-03-05 14:15:00|2756.4|2750.4|2758.4|2752.4|2760.9|2754.9|2754.1|2748.1|86
1614954000000|2021-03-05 14:20:00|2758.6|2752.6|2754.6|2748.6|2761.1|2755.1|2754.6|2748.6|97
1614954300000|2021-03-05 14:25:00|2754.9|2748.9|2761.4|2755.4|2762.4|2756.4|2754.9|2748.9|84
1614954600000|2021-03-05 14:30:00|2761.1|2755.1|2754.6|2748.6|2761.1|2755.1|2754.6|2748.6|120
1614954900000|2021-03-05 14:35:00|2754.4|2748.4|2750.9|2744.9|2757.4|2751.4|2749.6|2743.6|162
1614955200000|2021-03-05 14:40:00|2751.1|2745.1|2751.9|2745.9|2754.1|2748.1|2749.1|2743.1|80
1614955500000|2021-03-05 14:45:00|2752.9|2746.9|2751.1|2745.1|2756.1|2750.1|2750.1|2744.1|55
1614955800000|2021-03-05 14:50:00|2750.9|2744.9|2752.4|2746.4|2755.4|2749.4|2750.6|2744.6|52
1614956100000|2021-03-05 14:55:00|2752.6|2746.6|2759.6|2753.6|2760.1|2754.1|2750.6|2744.6|98
1614956400000|2021-03-05 15:00:00|2758.6|2752.6|2762.1|2756.1|2762.1|2756.1|2756.4|2750.4|90
1614956700000|2021-03-05 15:05:00|2762.4|2756.4|2767.6|2761.6|2771.4|2765.4|2761.9|2755.9|95
1614957000000|2021-03-05 15:10:00|2767.9|2761.9|2765.1|2759.1|2768.9|2762.9|2760.3|2754.3|85
1614957300000|2021-03-05 15:15:00|2765.9|2759.9|2766.9|2760.9|2769.6|2763.6|2765.9|2759.9|59
1614957600000|2021-03-05 15:20:00|2767.1|2761.1|2766.6|2760.6|2769.6|2763.6|2766.6|2760.6|99
1614957900000|2021-03-05 15:25:00|2766.4|2760.4|2765.9|2759.9|2769.1|2763.1|2765.9|2759.9|36
1614958200000|2021-03-05 15:30:00|2765.6|2759.6|2761.1|2755.1|2766.9|2760.9|2760.6|2754.6|68
1614958500000|2021-03-05 15:35:00|2761.4|2755.4|2762.4|2756.4|2766.1|2760.1|2759.9|2753.9|88
1614958800000|2021-03-05 15:40:00|2762.6|2756.6|2761.6|2755.6|2763.6|2757.6|2761.6|2755.6|60
1614959100000|2021-03-05 15:45:00|2761.9|2755.9|2762.4|2756.4|2763.9|2757.9|2758.1|2752.1|101
1614959400000|2021-03-05 15:50:00|2762.1|2756.1|2770.9|2764.9|2771.9|2765.9|2761.4|2755.4|105
1614959700000|2021-03-05 15:55:00|2771.1|2765.1|2775.6|2769.6|2780.6|2774.6|2770.4|2764.4|141
1614960000000|2021-03-05 16:00:00|2775.9|2769.9|2770.4|2764.4|2775.9|2769.9|2769.4|2763.4|46
1614960300000|2021-03-05 16:05:00|2770.1|2764.1|2766.9|2760.9|2770.1|2764.1|2766.9|2760.9|18
1614960600000|2021-03-05 16:10:00|2767.1|2761.1|2766.4|2760.4|2770.4|2764.4|2766.4|2760.4|20
1614960900000|2021-03-05 16:15:00|2766.6|2760.6|2766.6|2760.6|2767.6|2761.6|2764.6|2758.6|39
1614961200000|2021-03-05 16:20:00|2766.4|2760.4|2764.6|2758.6|2767.1|2761.1|2764.1|2758.1|47
1614961500000|2021-03-05 16:25:00|2764.4|2758.4|2754.6|2748.6|2764.9|2758.9|2753.6|2747.6|51
1614961800000|2021-03-05 16:30:00|2754.9|2748.9|2753.9|2747.9|2757.1|2751.1|2752.9|2746.9|41
1614962100000|2021-03-05 16:35:00|2753.6|2747.6|2756.6|2750.6|2756.6|2750.6|2752.1|2746.1|22
1614962400000|2021-03-05 16:40:00|2756.4|2750.4|2759.1|2753.1|2759.4|2753.4|2756.4|2750.4|19
1614962700000|2021-03-05 16:45:00|2759.4|2753.4|2758.9|2752.9|2760.4|2754.4|2758.4|2752.4|14
1614963000000|2021-03-05 16:50:00|2759.1|2753.1|2751.1|2745.1|2759.1|2753.1|2751.1|2745.1|17
1614963300000|2021-03-05 16:55:00|2751.4|2745.4|2758.1|2752.1|2758.1|2752.1|2751.4|2745.4|20
1614963600000|2021-03-05 17:00:00|2757.9|2751.9|2758.1|2752.1|2758.1|2752.1|2757.9|2751.9|2
1614963900000|2021-03-05 17:05:00|2758.4|2752.4|2763.4|2757.4|2763.4|2757.4|2758.4|2752.4|9
1614964200000|2021-03-05 17:10:00|2763.9|2757.9|2768.1|2762.1|2768.4|2762.4|2763.9|2757.9|22
1614964500000|2021-03-05 17:15:00|2767.6|2761.6|2770.4|2764.4|2771.1|2765.1|2767.4|2761.4|11
1614964800000|2021-03-05 17:20:00|2769.9|2763.9|2770.4|2764.4|2770.4|2764.4|2769.9|2763.9|2
1614965100000|2021-03-05 17:25:00|2770.9|2764.9|2771.1|2765.1|2772.4|2766.4|2770.6|2764.6|12
1614965400000|2021-03-05 17:30:00|2770.6|2764.6|2771.9|2765.9|2771.9|2765.9|2770.6|2764.6|6
1614965700000|2021-03-05 17:35:00|2772.1|2766.1|2774.1|2768.1|2774.1|2768.1|2771.6|2765.6|11
1614966000000|2021-03-05 17:40:00|2773.9|2767.9|2774.1|2768.1|2774.1|2768.1|2773.9|2767.9|4
1614966300000|2021-03-05 17:45:00|2773.4|2767.4|2773.9|2767.9|2774.1|2768.1|2772.9|2766.9|15
1614966600000|2021-03-05 17:50:00|2774.1|2768.1|2770.9|2764.9|2774.1|2768.1|2770.9|2764.9|11
1614966900000|2021-03-05 17:55:00|2770.4|2764.4|2771.3|2765.3|2771.5|2765.5|2770.4|2764.4|9
1615165200000|2021-03-08 01:00:00|2775.3|2764|2785.5|2779.5|2786.3|2780.3|2775.3|2764|29
1615165500000|2021-03-08 01:05:00|2785.8|2779.8|2790.5|2784.5|2791.3|2785.3|2785|2779|36
1615165800000|2021-03-08 01:10:00|2790|2784|2788.5|2782.5|2791.3|2785.3|2787.5|2781.5|142
1615166100000|2021-03-08 01:15:00|2789|2783|2784.3|2778.3|2789|2783|2783.3|2777.3|76
1615166400000|2021-03-08 01:20:00|2784|2778|2781.5|2775.5|2785.3|2779.3|2781.5|2775.5|17
1615166700000|2021-03-08 01:25:00|2781.3|2775.3|2781.3|2775.3|2783.1|2777.1|2780.8|2774.8|12
1615167000000|2021-03-08 01:30:00|2781|2775|2781.5|2775.5|2782.5|2776.5|2779|2773|28
1615167300000|2021-03-08 01:35:00|2781.8|2775.8|2778.3|2772.3|2781.8|2775.8|2777.4|2771.4|21
1615167600000|2021-03-08 01:40:00|2778|2772|2777.3|2771.3|2778|2772|2776|2770|25
1615167900000|2021-03-08 01:45:00|2777.5|2771.5|2784.5|2778.5|2784.5|2778.5|2777.5|2771.5|34
1615168200000|2021-03-08 01:50:00|2784.8|2778.8|2787.3|2781.3|2789|2783|2784.8|2778.8|122
1615168500000|2021-03-08 01:55:00|2788|2782|2783.8|2777.8|2788.8|2782.8|2783.6|2777.6|27
1615168800000|2021-03-08 02:00:00|2784.3|2778.3|2786.8|2780.8|2787|2781|2784.3|2778.3|34
1615169100000|2021-03-08 02:05:00|2786.5|2780.5|2787|2781|2787.5|2781.5|2786.3|2780.3|11
1615169400000|2021-03-08 02:10:00|2786.9|2780.9|2782.3|2776.3|2786.9|2780.9|2782.1|2776.1|19
1615169700000|2021-03-08 02:15:00|2782|2776|2781.5|2775.5|2782|2776|2781.3|2775.3|4
1615170000000|2021-03-08 02:20:00|2781|2775|2780.8|2774.8|2781|2775|2780.1|2774.1|3
1615170600000|2021-03-08 02:30:00|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2776.3|2770.3|51
1615170900000|2021-03-08 02:35:00|2779.8|2773.8|2774|2768|2779.8|2773.8|2772|2766|48
1615171200000|2021-03-08 02:40:00|2773.5|2767.5|2774.5|2768.5|2775.5|2769.5|2772|2766|35
1615171500000|2021-03-08 02:45:00|2774.3|2768.3|2774.3|2768.3|2774.5|2768.5|2772.3|2766.3|49
1615171800000|2021-03-08 02:50:00|2774.5|2768.5|2774.1|2768.1|2775.5|2769.5|2773.5|2767.5|24
1615172100000|2021-03-08 02:55:00|2774.3|2768.3|2775.8|2769.8|2776|2770|2774|2768|10
1615172400000|2021-03-08 03:00:00|2776|2770|2772.1|2766.1|2777.5|2771.5|2771.5|2765.5|29
1615172700000|2021-03-08 03:05:00|2772.3|2766.3|2771.3|2765.3|2774.3|2768.3|2769.8|2763.8|33
1615173000000|2021-03-08 03:10:00|2771.8|2765.8|2771.3|2765.3|2772.8|2766.8|2771|2765|15
1615173300000|2021-03-08 03:15:00|2770.5|2764.5|2772|2766|2773.5|2767.5|2770.5|2764.5|26
1615173600000|2021-03-08 03:20:00|2772.5|2766.5|2767|2761|2772.5|2766.5|2765.8|2759.8|38
1615173900000|2021-03-08 03:25:00|2766.8|2760.8|2766.3|2760.3|2768.5|2762.5|2765.5|2759.5|58
1615174200000|2021-03-08 03:30:00|2767.3|2761.3|2769.3|2763.3|2769.3|2763.3|2767|2761|9
1615174500000|2021-03-08 03:35:00|2768.1|2762.1|2769.5|2763.5|2769.8|2763.8|2767.5|2761.5|13
1615174800000|2021-03-08 03:40:00|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1615175100000|2021-03-08 03:45:00|2769.9|2763.9|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|3
1615175400000|2021-03-08 03:50:00|2770.8|2764.8|2771|2765|2771.3|2765.3|2770.8|2764.8|3
1615176000000|2021-03-08 04:00:00|2771.3|2765.3|2771.3|2765.3|2772|2766|2770.5|2764.5|7
1615176300000|2021-03-08 04:05:00|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1615176600000|2021-03-08 04:10:00|2771.3|2765.3|2772|2766|2772|2766|2771|2765|18
1615176900000|2021-03-08 04:15:00|2770.5|2764.5|2770.5|2764.5|2771.1|2765.1|2770.3|2764.3|13
1615177200000|2021-03-08 04:20:00|2770.3|2764.3|2769.8|2763.8|2770.3|2764.3|2769.8|2763.8|3
1615177500000|2021-03-08 04:25:00|2770|2764|2778.3|2772.3|2778.3|2772.3|2770|2764|18
1615177800000|2021-03-08 04:30:00|2778|2772|2779|2773|2779|2773|2778|2772|3
1615178100000|2021-03-08 04:35:00|2779.3|2773.3|2780.3|2774.3|2781.3|2775.3|2779.3|2773.3|14
1615178400000|2021-03-08 04:40:00|2780.5|2774.5|2782.3|2776.3|2782.3|2776.3|2780.5|2774.5|4
1615178700000|2021-03-08 04:45:00|2781.8|2775.8|2779.8|2773.8|2781.8|2775.8|2778.8|2772.8|22
1615179000000|2021-03-08 04:50:00|2779.5|2773.5|2776.3|2770.3|2779.5|2773.5|2776.1|2770.1|17
1615179300000|2021-03-08 04:55:00|2776.1|2770.1|2776.3|2770.3|2776.3|2770.3|2776.1|2770.1|2
1615179600000|2021-03-08 05:00:00|2777.3|2771.3|2776.8|2770.8|2779.3|2773.3|2776.8|2770.8|14
1615179900000|2021-03-08 05:05:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1615180200000|2021-03-08 05:10:00|2776.8|2770.8|2773.3|2767.3|2776.8|2770.8|2773.3|2767.3|5
1615180500000|2021-03-08 05:15:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1615180800000|2021-03-08 05:20:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1615181100000|2021-03-08 05:25:00|2772.8|2766.8|2772.8|2766.8|2773.4|2767.4|2772|2766|12
1615181400000|2021-03-08 05:30:00|2772|2766|2768.3|2762.3|2772|2766|2752.3|2746.3|166
1615181700000|2021-03-08 05:35:00|2768|2762|2772.5|2766.5|2774|2768|2765.3|2759.3|101
1615182000000|2021-03-08 05:40:00|2772.3|2766.3|2767.6|2761.6|2773.8|2767.8|2767.3|2761.3|56
1615182300000|2021-03-08 05:45:00|2767.9|2761.9|2772.5|2766.5|2772.8|2766.8|2767.9|2761.9|53
1615182600000|2021-03-08 05:50:00|2772.3|2766.3|2773.8|2767.8|2775.8|2769.8|2772.3|2766.3|48
1615182900000|2021-03-08 05:55:00|2773.4|2767.4|2772.3|2766.3|2773.8|2767.8|2771.3|2765.3|37
1615183200000|2021-03-08 06:00:00|2772|2766|2772.8|2766.8|2773.5|2767.5|2770.8|2764.8|42
1615183500000|2021-03-08 06:05:00|2773|2767|2774.3|2768.3|2775.8|2769.8|2773|2767|29
1615183800000|2021-03-08 06:10:00|2774|2768|2769|2763|2774|2768|2768.5|2762.5|49
1615184100000|2021-03-08 06:15:00|2769.3|2763.3|2768.8|2762.8|2770.5|2764.5|2768.8|2762.8|23
1615184400000|2021-03-08 06:20:00|2769|2763|2765.5|2759.5|2769.5|2763.5|2764.3|2758.3|43
1615184700000|2021-03-08 06:25:00|2765.8|2759.8|2766.3|2760.3|2767|2761|2762.5|2756.5|49
1615185000000|2021-03-08 06:30:00|2766.5|2760.5|2763|2757|2768.3|2762.3|2761.8|2755.8|47
1615185300000|2021-03-08 06:35:00|2762.8|2756.8|2760.5|2754.5|2762.8|2756.8|2760.3|2754.3|24
1615185600000|2021-03-08 06:40:00|2760.8|2754.8|2762.5|2756.5|2765.3|2759.3|2760.8|2754.8|30
1615185900000|2021-03-08 06:45:00|2762.8|2756.8|2764.5|2758.5|2764.6|2758.6|2761.3|2755.3|24
1615186200000|2021-03-08 06:50:00|2764.8|2758.8|2767.5|2761.5|2767.8|2761.8|2764.3|2758.3|37
1615186500000|2021-03-08 06:55:00|2767.8|2761.8|2761.9|2755.9|2768.3|2762.3|2761.3|2755.3|41
1615186800000|2021-03-08 07:00:00|2761.8|2755.8|2769.3|2763.3|2770.5|2764.5|2761.8|2755.8|23
1615188000000|2021-03-08 07:20:00|2769|2763|2767.3|2761.3|2769|2763|2767.3|2761.3|4
1615188300000|2021-03-08 07:25:00|2766.6|2760.6|2761.3|2755.3|2766.8|2760.8|2761.3|2755.3|20
1615188600000|2021-03-08 07:30:00|2761.8|2755.8|2761.6|2755.6|2761.8|2755.8|2761.5|2755.5|3
1615189200000|2021-03-08 07:40:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1615189500000|2021-03-08 07:45:00|2762.3|2756.3|2763|2757|2763|2757|2762.3|2756.3|2
1615189800000|2021-03-08 07:50:00|2762.5|2756.5|2766|2760|2766|2760|2762.5|2756.5|6
1615190100000|2021-03-08 07:55:00|2766.1|2760.1|2774.1|2768.1|2774.1|2768.1|2766.1|2760.1|25
1615190400000|2021-03-08 08:00:00|2773.6|2767.6|2770.9|2764.9|2775.9|2769.9|2770.6|2764.6|23
1615190700000|2021-03-08 08:05:00|2770.6|2764.6|2766.9|2760.9|2772.1|2766.1|2766.6|2760.6|32
1615191000000|2021-03-08 08:10:00|2766.1|2760.1|2769.9|2763.9|2770.1|2764.1|2765.6|2759.6|25
1615191300000|2021-03-08 08:15:00|2769.1|2763.1|2767.9|2761.9|2770.1|2764.1|2767.9|2761.9|21
1615191600000|2021-03-08 08:20:00|2768.1|2762.1|2767.6|2761.6|2770.6|2764.6|2767.6|2761.6|30
1615191900000|2021-03-08 08:25:00|2767.4|2761.4|2769.9|2763.9|2769.9|2763.9|2767.1|2761.1|35
1615192200000|2021-03-08 08:30:00|2769.8|2763.8|2770.6|2764.6|2770.6|2764.6|2769.6|2763.6|14
1615192500000|2021-03-08 08:35:00|2770.9|2764.9|2769.9|2763.9|2771.1|2765.1|2769.1|2763.1|16
1615192800000|2021-03-08 08:40:00|2770.1|2764.1|2772.4|2766.4|2772.4|2766.4|2770.1|2764.1|6
1615193100000|2021-03-08 08:45:00|2771.6|2765.6|2772.4|2766.4|2772.4|2766.4|2770.6|2764.6|16
1615193400000|2021-03-08 08:50:00|2772.1|2766.1|2772.1|2766.1|2772.6|2766.6|2769.1|2763.1|31
1615193700000|2021-03-08 08:55:00|2773.4|2767.4|2768.6|2762.6|2773.6|2767.6|2768.6|2762.6|19
1615194000000|2021-03-08 09:00:00|2769.6|2763.6|2761.9|2755.9|2771.4|2765.4|2761.1|2755.1|56
1615194300000|2021-03-08 09:05:00|2761.6|2755.6|2763.9|2757.9|2763.9|2757.9|2760.6|2754.6|37
1615194600000|2021-03-08 09:10:00|2764.1|2758.1|2765.6|2759.6|2768.6|2762.6|2764.1|2758.1|40
1615194900000|2021-03-08 09:15:00|2766.1|2760.1|2768.4|2762.4|2769.9|2763.9|2766.1|2760.1|33
1615195200000|2021-03-08 09:20:00|2767.9|2761.9|2768.1|2762.1|2771.9|2765.9|2767.6|2761.6|46
1615195500000|2021-03-08 09:25:00|2768.4|2762.4|2768.6|2762.6|2769.6|2763.6|2766.6|2760.6|37
1615195800000|2021-03-08 09:30:00|2768.9|2762.9|2769.6|2763.6|2769.6|2763.6|2766.4|2760.4|39
1615196100000|2021-03-08 09:35:00|2769.9|2763.9|2777.4|2771.4|2778.1|2772.1|2769.9|2763.9|53
1615196400000|2021-03-08 09:40:00|2777.1|2771.1|2795.4|2789.4|2795.5|2789.5|2775.4|2769.4|76
1615196700000|2021-03-08 09:45:00|2795.6|2789.6|2795.6|2789.6|2803.1|2797.1|2795.6|2789.6|53
1615197000000|2021-03-08 09:50:00|2795.4|2789.4|2804.6|2798.6|2805.4|2799.4|2794.4|2788.4|48
1615197300000|2021-03-08 09:55:00|2805.6|2799.6|2801.6|2795.6|2807.1|2801.1|2800.6|2794.6|40
1615197600000|2021-03-08 10:00:00|2801.4|2795.4|2797.4|2791.4|2802.1|2796.1|2797.4|2791.4|39
1615197900000|2021-03-08 10:05:00|2797.6|2791.6|2800.4|2794.4|2801.4|2795.4|2797.6|2791.6|30
1615198200000|2021-03-08 10:10:00|2799.9|2793.9|2799.6|2793.6|2800.6|2794.6|2799.4|2793.4|16
1615198500000|2021-03-08 10:15:00|2799.9|2793.9|2799.4|2793.4|2800.6|2794.6|2797.6|2791.6|30
1615198800000|2021-03-08 10:20:00|2799.1|2793.1|2795.1|2789.1|2799.6|2793.6|2795.1|2789.1|25
1615199100000|2021-03-08 10:25:00|2794.9|2788.9|2796.1|2790.1|2797.9|2791.9|2794.9|2788.9|25
1615199400000|2021-03-08 10:30:00|2796.6|2790.6|2798.4|2792.4|2799.1|2793.1|2795.4|2789.4|40
1615199700000|2021-03-08 10:35:00|2798.6|2792.6|2795.9|2789.9|2799.6|2793.6|2794.6|2788.6|22
1615200000000|2021-03-08 10:40:00|2795.6|2789.6|2794.6|2788.6|2797.4|2791.4|2794.6|2788.6|22
1615200300000|2021-03-08 10:45:00|2794.4|2788.4|2795.4|2789.4|2796.9|2790.9|2794.4|2788.4|22
1615200600000|2021-03-08 10:50:00|2795.1|2789.1|2793.9|2787.9|2796.6|2790.6|2793.9|2787.9|11
1615200900000|2021-03-08 10:55:00|2793.4|2787.4|2794.4|2788.4|2794.4|2788.4|2791.6|2785.6|16
1615201200000|2021-03-08 11:00:00|2794.6|2788.6|2795.4|2789.4|2796.4|2790.4|2794.4|2788.4|15
1615201500000|2021-03-08 11:05:00|2795.9|2789.9|2796.4|2790.4|2796.6|2790.6|2794.9|2788.9|24
1615201800000|2021-03-08 11:10:00|2796.6|2790.6|2799.6|2793.6|2800.9|2794.9|2796.6|2790.6|33
1615202100000|2021-03-08 11:15:00|2799.4|2793.4|2801.9|2795.9|2802.1|2796.1|2799.4|2793.4|33
1615202400000|2021-03-08 11:20:00|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2799.4|2793.4|20
1615202700000|2021-03-08 11:25:00|2801.6|2795.6|2800.9|2794.9|2802.1|2796.1|2800.9|2794.9|37
1615203000000|2021-03-08 11:30:00|2801.1|2795.1|2801.4|2795.4|2802.1|2796.1|2800.9|2794.9|18
1615203300000|2021-03-08 11:35:00|2801.6|2795.6|2797.6|2791.6|2801.6|2795.6|2797.6|2791.6|24
1615203600000|2021-03-08 11:40:00|2797.4|2791.4|2798.4|2792.4|2798.6|2792.6|2797.4|2791.4|15
1615203900000|2021-03-08 11:45:00|2799.1|2793.1|2799.6|2793.6|2800.1|2794.1|2799.1|2793.1|16
1615204200000|2021-03-08 11:50:00|2799.4|2793.4|2797.9|2791.9|2799.4|2793.4|2797.4|2791.4|25
1615204500000|2021-03-08 11:55:00|2797.6|2791.6|2796.4|2790.4|2798.1|2792.1|2796.1|2790.1|14
1615204800000|2021-03-08 12:00:00|2796.1|2790.1|2793.9|2787.9|2797.1|2791.1|2793.6|2787.6|29
1615205100000|2021-03-08 12:05:00|2794.1|2788.1|2791.4|2785.4|2795.6|2789.6|2791.4|2785.4|23
1615205400000|2021-03-08 12:10:00|2791.1|2785.1|2786.1|2780.1|2792.1|2786.1|2786.1|2780.1|36
1615205700000|2021-03-08 12:15:00|2786.6|2780.6|2787.1|2781.1|2788.4|2782.4|2785.9|2779.9|29
1615206000000|2021-03-08 12:20:00|2786.6|2780.6|2788.6|2782.6|2789.1|2783.1|2786.4|2780.4|34
1615206300000|2021-03-08 12:25:00|2788.9|2782.9|2789.1|2783.1|2790.9|2784.9|2787.9|2781.9|34
1615206600000|2021-03-08 12:30:00|2788.1|2782.1|2786.6|2780.6|2790.4|2784.4|2786.6|2780.6|31
1615206900000|2021-03-08 12:35:00|2786.9|2780.9|2786.1|2780.1|2787.1|2781.1|2785.1|2779.1|31
1615207200000|2021-03-08 12:40:00|2785.9|2779.9|2776.6|2770.6|2785.9|2779.9|2776.6|2770.6|50
1615207500000|2021-03-08 12:45:00|2776.1|2770.1|2769.4|2763.4|2776.1|2770.1|2769.4|2763.4|59
1615207800000|2021-03-08 12:50:00|2768.6|2762.6|2767.6|2761.6|2769.9|2763.9|2766.1|2760.1|76
1615208100000|2021-03-08 12:55:00|2768.1|2762.1|2770.6|2764.6|2771.4|2765.4|2767.6|2761.6|64
1615208400000|2021-03-08 13:00:00|2770.9|2764.9|2777.4|2771.4|2779.4|2773.4|2768.6|2762.6|275
1615208700000|2021-03-08 13:05:00|2777.6|2771.6|2776.9|2770.9|2778.1|2772.1|2774.4|2768.4|108
1615209000000|2021-03-08 13:10:00|2777.1|2771.1|2774.4|2768.4|2777.1|2771.1|2774.1|2768.1|116
1615209300000|2021-03-08 13:15:00|2774.6|2768.6|2771.4|2765.4|2775.9|2769.9|2769.4|2763.4|90
1615209600000|2021-03-08 13:20:00|2771.1|2765.1|2772.9|2766.9|2773.9|2767.9|2770.6|2764.6|70
1615209900000|2021-03-08 13:25:00|2773.6|2767.6|2773.9|2767.9|2776.1|2770.1|2773.1|2767.1|71
1615210200000|2021-03-08 13:30:00|2773.6|2767.6|2767.9|2761.9|2773.9|2767.9|2766.4|2760.4|166
1615210500000|2021-03-08 13:35:00|2767.4|2761.4|2762.6|2756.6|2768.6|2762.6|2762.6|2756.6|106
1615210800000|2021-03-08 13:40:00|2762.9|2756.9|2772.9|2766.9|2773.1|2767.1|2762.1|2756.1|61
1615211100000|2021-03-08 13:45:00|2772.4|2766.4|2772.6|2766.6|2775.1|2769.1|2771.6|2765.6|51
1615211400000|2021-03-08 13:50:00|2772.9|2766.9|2774.4|2768.4|2775.4|2769.4|2771.9|2765.9|67
1615211700000|2021-03-08 13:55:00|2774.1|2768.1|2777.1|2771.1|2778.1|2772.1|2773.6|2767.6|54
1615212000000|2021-03-08 14:00:00|2777.4|2771.4|2779.6|2773.6|2781.6|2775.6|2777.4|2771.4|106
1615212300000|2021-03-08 14:05:00|2779.9|2773.9|2779.4|2773.4|2781.4|2775.4|2778.9|2772.9|43
1615212600000|2021-03-08 14:10:00|2779.1|2773.1|2786.4|2780.4|2786.4|2780.4|2775.9|2769.9|111
1615212900000|2021-03-08 14:15:00|2786.6|2780.6|2788.1|2782.1|2788.6|2782.6|2783.6|2777.6|90
1615213200000|2021-03-08 14:20:00|2788.4|2782.4|2786.1|2780.1|2788.4|2782.4|2781.4|2775.4|77
1615213500000|2021-03-08 14:25:00|2786.4|2780.4|2789.4|2783.4|2789.4|2783.4|2785.6|2779.6|41
1615213800000|2021-03-08 14:30:00|2789.1|2783.1|2784.4|2778.4|2789.1|2783.1|2783.6|2777.6|119
1615214100000|2021-03-08 14:35:00|2785.6|2779.6|2787.6|2781.6|2788.9|2782.9|2780.9|2774.9|77
1615214400000|2021-03-08 14:40:00|2787.9|2781.9|2796.4|2790.4|2797.1|2791.1|2787.6|2781.6|106
1615214700000|2021-03-08 14:45:00|2796.6|2790.6|2792.9|2786.9|2798.1|2792.1|2792.1|2786.1|76
1615215000000|2021-03-08 14:50:00|2792.6|2786.6|2788.4|2782.4|2793.9|2787.9|2786.4|2780.4|54
1615215300000|2021-03-08 14:55:00|2788.6|2782.6|2783.4|2777.4|2791.4|2785.4|2783.4|2777.4|54
1615215600000|2021-03-08 15:00:00|2783.6|2777.6|2789.4|2783.4|2791.6|2785.6|2783.6|2777.6|77
1615215900000|2021-03-08 15:05:00|2789.6|2783.6|2791.1|2785.1|2792.4|2786.4|2787.9|2781.9|57
1615216200000|2021-03-08 15:10:00|2790.6|2784.6|2786.4|2780.4|2791.4|2785.4|2785.9|2779.9|61
1615216500000|2021-03-08 15:15:00|2787.1|2781.1|2791.6|2785.6|2791.6|2785.6|2786.6|2780.6|44
1615216800000|2021-03-08 15:20:00|2791.4|2785.4|2794.1|2788.1|2795.1|2789.1|2791.1|2785.1|56
1615217100000|2021-03-08 15:25:00|2794.6|2788.6|2797.6|2791.6|2799.1|2793.1|2794.4|2788.4|73
1615217400000|2021-03-08 15:30:00|2797.9|2791.9|2797.4|2791.4|2800.9|2794.9|2795.4|2789.4|72
1615217700000|2021-03-08 15:35:00|2797.6|2791.6|2794.4|2788.4|2799.4|2793.4|2794.4|2788.4|75
1615218000000|2021-03-08 15:40:00|2794.1|2788.1|2788.4|2782.4|2794.1|2788.1|2787.8|2781.8|104
1615218300000|2021-03-08 15:45:00|2787.9|2781.9|2783.4|2777.4|2789.6|2783.6|2779.1|2773.1|147
1615218600000|2021-03-08 15:50:00|2784.1|2778.1|2785.6|2779.6|2786.6|2780.6|2783.1|2777.1|72
1615218900000|2021-03-08 15:55:00|2785.4|2779.4|2785.6|2779.6|2787.1|2781.1|2780.6|2774.6|162
1615219200000|2021-03-08 16:00:00|2785.9|2779.9|2782.9|2776.9|2787.4|2781.4|2782.9|2776.9|40
1615219500000|2021-03-08 16:05:00|2783.1|2777.1|2786.1|2780.1|2788.1|2782.1|2783.1|2777.1|40
1615219800000|2021-03-08 16:10:00|2785.9|2779.9|2783.6|2777.6|2785.9|2779.9|2781.4|2775.4|53
1615220100000|2021-03-08 16:15:00|2783.9|2777.9|2781.6|2775.6|2783.9|2777.9|2779.9|2773.9|69
1615220400000|2021-03-08 16:20:00|2781.9|2775.9|2784.6|2778.6|2785.1|2779.1|2780.6|2774.6|35
1615220700000|2021-03-08 16:25:00|2783.9|2777.9|2785.9|2779.9|2785.9|2779.9|2780.4|2774.4|46
1615221000000|2021-03-08 16:30:00|2786.4|2780.4|2788.9|2782.9|2790.4|2784.4|2786.1|2780.1|50
1615221300000|2021-03-08 16:35:00|2788.6|2782.6|2782.4|2776.4|2788.6|2782.6|2781.4|2775.4|37
1615221600000|2021-03-08 16:40:00|2782.9|2776.9|2787.1|2781.1|2787.1|2781.1|2782.9|2776.9|17
1615221900000|2021-03-08 16:45:00|2787.4|2781.4|2788.6|2782.6|2788.9|2782.9|2787.4|2781.4|9
1615222200000|2021-03-08 16:50:00|2788.9|2782.9|2791.4|2785.4|2791.6|2785.6|2788.6|2782.6|19
1615222500000|2021-03-08 16:55:00|2791.6|2785.6|2791.4|2785.4|2792.9|2786.9|2791.1|2785.1|30
1615222800000|2021-03-08 17:00:00|2791.1|2785.1|2790.4|2784.4|2791.1|2785.1|2790.4|2784.4|3
1615223100000|2021-03-08 17:05:00|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1615223400000|2021-03-08 17:10:00|2789.9|2783.9|2789.6|2783.6|2789.9|2783.9|2789.6|2783.6|2
1615223700000|2021-03-08 17:15:00|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1615224000000|2021-03-08 17:20:00|2790.1|2784.1|2790.4|2784.4|2790.4|2784.4|2790.1|2784.1|2
1615224300000|2021-03-08 17:25:00|2790.6|2784.6|2792.4|2786.4|2792.4|2786.4|2790.6|2784.6|8
1615224600000|2021-03-08 17:30:00|2792.1|2786.1|2792.4|2786.4|2792.6|2786.6|2792.1|2786.1|6
1615224900000|2021-03-08 17:35:00|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|3
1615225200000|2021-03-08 17:40:00|2791.9|2785.9|2791.9|2785.9|2792.4|2786.4|2791.6|2785.6|6
1615225500000|2021-03-08 17:45:00|2791.4|2785.4|2791.6|2785.6|2791.9|2785.9|2791.4|2785.4|4
1615225800000|2021-03-08 17:50:00|2791.9|2785.9|2791.9|2785.9|2792.1|2786.1|2791.6|2785.6|6
1615226100000|2021-03-08 17:55:00|2792|2786|2794.4|2788.4|2794.8|2788.8|2792|2786|11
1615251600000|2021-03-09 01:00:00|2790.5|2784.5|2786.5|2780.5|2791.8|2785.8|2785.3|2779.3|81
1615251900000|2021-03-09 01:05:00|2786.8|2780.8|2791|2785|2793|2787|2786.8|2780.8|27
1615252200000|2021-03-09 01:10:00|2790.8|2784.8|2790|2784|2790.8|2784.8|2785.8|2779.8|64
1615252500000|2021-03-09 01:15:00|2789.8|2783.8|2785.5|2779.5|2789.8|2783.8|2784.5|2778.5|76
1615252800000|2021-03-09 01:20:00|2785.3|2779.3|2781.3|2775.3|2786.5|2780.5|2779.5|2773.5|248
1615253100000|2021-03-09 01:25:00|2780.5|2774.5|2780.3|2774.3|2783|2777|2779|2773|164
1615253400000|2021-03-09 01:30:00|2780.5|2774.5|2777.5|2771.5|2783.3|2777.3|2777|2771|234
1615253700000|2021-03-09 01:35:00|2777.3|2771.3|2775.5|2769.5|2777.3|2771.3|2772.5|2766.5|107
1615254000000|2021-03-09 01:40:00|2775.8|2769.8|2775.8|2769.8|2778|2772|2775.5|2769.5|94
1615254300000|2021-03-09 01:45:00|2775.5|2769.5|2777.8|2771.8|2778.8|2772.8|2775.3|2769.3|70
1615254600000|2021-03-09 01:50:00|2777.3|2771.3|2773.8|2767.8|2779|2773|2773.8|2767.8|133
1615254900000|2021-03-09 01:55:00|2774|2768|2777|2771|2778.3|2772.3|2774|2768|56
1615255200000|2021-03-09 02:00:00|2777.8|2771.8|2783.3|2777.3|2783.3|2777.3|2777.8|2771.8|75
1615255500000|2021-03-09 02:05:00|2783|2777|2785.5|2779.5|2786.3|2780.3|2782.3|2776.3|63
1615255800000|2021-03-09 02:10:00|2785.8|2779.8|2785.3|2779.3|2787.5|2781.5|2784|2778|79
1615256100000|2021-03-09 02:15:00|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|4
1615256400000|2021-03-09 02:20:00|2785|2779|2785|2779|2785|2779|2784.8|2778.8|3
1615256700000|2021-03-09 02:25:00|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|3
1615257000000|2021-03-09 02:30:00|2786|2780|2779.8|2773.8|2786.5|2780.5|2779.8|2773.8|49
1615257300000|2021-03-09 02:35:00|2779.5|2773.5|2780|2774|2781.3|2775.3|2778.5|2772.5|40
1615257600000|2021-03-09 02:40:00|2779.8|2773.8|2780|2774|2781.4|2775.4|2777|2771|84
1615257900000|2021-03-09 02:45:00|2780.3|2774.3|2781.8|2775.8|2782.3|2776.3|2779.5|2773.5|66
1615258200000|2021-03-09 02:50:00|2782|2776|2784.3|2778.3|2784.5|2778.5|2782|2776|26
1615258500000|2021-03-09 02:55:00|2784.5|2778.5|2785.8|2779.8|2787.3|2781.3|2784.3|2778.3|55
1615258800000|2021-03-09 03:00:00|2786|2780|2785.8|2779.8|2787|2781|2784.8|2778.8|29
1615259100000|2021-03-09 03:05:00|2786|2780|2787.8|2781.8|2788.8|2782.8|2786|2780|60
1615259400000|2021-03-09 03:10:00|2788|2782|2791.5|2785.5|2792|2786|2787.8|2781.8|31
1615259700000|2021-03-09 03:15:00|2791.3|2785.3|2791.8|2785.8|2793.3|2787.3|2791|2785|30
1615260000000|2021-03-09 03:20:00|2792|2786|2792.3|2786.3|2793.8|2787.8|2791.4|2785.4|41
1615260300000|2021-03-09 03:25:00|2792.4|2786.4|2794.8|2788.8|2795.5|2789.5|2792.4|2786.4|31
1615260600000|2021-03-09 03:30:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2792.8|2786.8|8
1615260900000|2021-03-09 03:35:00|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|3
1615261200000|2021-03-09 03:40:00|2794.5|2788.5|2794|2788|2794.5|2788.5|2793.5|2787.5|10
1615261500000|2021-03-09 03:45:00|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|2
1615264500000|2021-03-09 04:35:00|2794|2788|2795.5|2789.5|2795.5|2789.5|2794|2788|10
1615264800000|2021-03-09 04:40:00|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|4
1615265700000|2021-03-09 04:55:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1615266000000|2021-03-09 05:00:00|2794.4|2788.4|2794|2788|2794.4|2788.4|2793.6|2787.6|5
1615266300000|2021-03-09 05:05:00|2792.5|2786.5|2791.8|2785.8|2792.6|2786.6|2791.8|2785.8|6
1615266600000|2021-03-09 05:10:00|2792.3|2786.3|2793|2787|2793|2787|2792.3|2786.3|3
1615267200000|2021-03-09 05:20:00|2792.8|2786.8|2791.8|2785.8|2792.8|2786.8|2791.8|2785.8|4
1615267500000|2021-03-09 05:25:00|2792.1|2786.1|2791.8|2785.8|2792.3|2786.3|2791.8|2785.8|4
1615267800000|2021-03-09 05:30:00|2791.6|2785.6|2790.3|2784.3|2794.5|2788.5|2789.3|2783.3|50
1615268100000|2021-03-09 05:35:00|2790|2784|2786|2780|2790|2784|2786|2780|27
1615268400000|2021-03-09 05:40:00|2786.3|2780.3|2788.3|2782.3|2789.3|2783.3|2786.3|2780.3|18
1615268700000|2021-03-09 05:45:00|2788.8|2782.8|2792|2786|2792.5|2786.5|2788.8|2782.8|13
1615269000000|2021-03-09 05:50:00|2791.8|2785.8|2787.8|2781.8|2791.8|2785.8|2787.8|2781.8|18
1615269300000|2021-03-09 05:55:00|2788|2782|2784.3|2778.3|2789.5|2783.5|2783.8|2777.8|34
1615269600000|2021-03-09 06:00:00|2784|2778|2785|2779|2785|2779|2782.3|2776.3|36
1615269900000|2021-03-09 06:05:00|2785.3|2779.3|2780.3|2774.3|2785.3|2779.3|2780|2774|48
1615270200000|2021-03-09 06:10:00|2780|2774|2777.5|2771.5|2781.9|2775.9|2777.5|2771.5|73
1615270500000|2021-03-09 06:15:00|2777.3|2771.3|2779|2773|2780.8|2774.8|2777.3|2771.3|43
1615270800000|2021-03-09 06:20:00|2778.8|2772.8|2773.8|2767.8|2780|2774|2773|2767|57
1615271100000|2021-03-09 06:25:00|2774|2768|2767.5|2761.5|2775.8|2769.8|2767.5|2761.5|127
1615271400000|2021-03-09 06:30:00|2767.8|2761.8|2774.5|2768.5|2775|2769|2766.8|2760.8|158
1615271700000|2021-03-09 06:35:00|2775|2769|2772.5|2766.5|2777|2771|2772.5|2766.5|70
1615272000000|2021-03-09 06:40:00|2772.3|2766.3|2770.3|2764.3|2774.3|2768.3|2770.3|2764.3|66
1615272300000|2021-03-09 06:45:00|2770.5|2764.5|2767.9|2761.9|2773.5|2767.5|2767.8|2761.8|59
1615272600000|2021-03-09 06:50:00|2768|2762|2763.8|2757.8|2769.4|2763.4|2763.8|2757.8|162
1615272900000|2021-03-09 06:55:00|2763.5|2757.5|2759.3|2753.3|2764|2758|2758.3|2752.3|144
1615273200000|2021-03-09 07:00:00|2758.8|2752.8|2749.5|2743.5|2758.8|2752.8|2749.5|2743.5|24
1615273500000|2021-03-09 07:05:00|2749.6|2743.6|2754.5|2748.5|2754.5|2748.5|2749.6|2743.6|22
1615273800000|2021-03-09 07:10:00|2753.4|2747.4|2756.3|2750.3|2756.5|2750.5|2753.4|2747.4|11
1615274100000|2021-03-09 07:15:00|2756.8|2750.8|2757.8|2751.8|2757.8|2751.8|2756.8|2750.8|5
1615274400000|2021-03-09 07:20:00|2758.8|2752.8|2759|2753|2760|2754|2758.8|2752.8|9
1615274700000|2021-03-09 07:25:00|2758.8|2752.8|2762|2756|2762|2756|2758.5|2752.5|8
1615275000000|2021-03-09 07:30:00|2761.8|2755.8|2760.5|2754.5|2761.8|2755.8|2760.5|2754.5|5
1615275300000|2021-03-09 07:35:00|2760|2754|2760|2754|2760|2754|2760|2754|1
1615275600000|2021-03-09 07:40:00|2759.9|2753.9|2759.5|2753.5|2759.9|2753.9|2757|2751|16
1615275900000|2021-03-09 07:45:00|2759|2753|2759.5|2753.5|2759.6|2753.6|2758.5|2752.5|8
1615276200000|2021-03-09 07:50:00|2762|2756|2761.5|2755.5|2763.5|2757.5|2760.5|2754.5|15
1615276500000|2021-03-09 07:55:00|2761.4|2755.4|2762.4|2756.4|2764.6|2758.6|2761.4|2755.4|12
1615276800000|2021-03-09 08:00:00|2762.6|2756.6|2762.6|2756.6|2763.6|2757.6|2759.1|2753.1|53
1615277100000|2021-03-09 08:05:00|2762.4|2756.4|2759.4|2753.4|2762.4|2756.4|2758.6|2752.6|37
1615277400000|2021-03-09 08:10:00|2758.6|2752.6|2759.4|2753.4|2759.9|2753.9|2757.4|2751.4|37
1615277700000|2021-03-09 08:15:00|2758.9|2752.9|2759.1|2753.1|2762.9|2756.9|2758.1|2752.1|37
1615278000000|2021-03-09 08:20:00|2759.4|2753.4|2763.4|2757.4|2763.4|2757.4|2758.9|2752.9|34
1615278300000|2021-03-09 08:25:00|2763.9|2757.9|2762.4|2756.4|2765.1|2759.1|2759.9|2753.9|49
1615278600000|2021-03-09 08:30:00|2762.6|2756.6|2768.4|2762.4|2769.9|2763.9|2762.6|2756.6|54
1615278900000|2021-03-09 08:35:00|2768.1|2762.1|2767.6|2761.6|2771.6|2765.6|2767.1|2761.1|40
1615279200000|2021-03-09 08:40:00|2767.4|2761.4|2764.6|2758.6|2767.6|2761.6|2764.4|2758.4|18
1615279500000|2021-03-09 08:45:00|2764.1|2758.1|2768.4|2762.4|2769.4|2763.4|2763.6|2757.6|26
1615279800000|2021-03-09 08:50:00|2768.6|2762.6|2768.4|2762.4|2768.9|2762.9|2768.4|2762.4|11
1615280100000|2021-03-09 08:55:00|2769.4|2763.4|2770.4|2764.4|2772.4|2766.4|2769.1|2763.1|33
1615280400000|2021-03-09 09:00:00|2771.1|2765.1|2780.6|2774.6|2782.4|2776.4|2771.1|2765.1|103
1615280700000|2021-03-09 09:05:00|2780.4|2774.4|2772.1|2766.1|2781.1|2775.1|2771.9|2765.9|47
1615281000000|2021-03-09 09:10:00|2771.9|2765.9|2772.9|2766.9|2774.6|2768.6|2771.6|2765.6|39
1615281300000|2021-03-09 09:15:00|2773.1|2767.1|2769.4|2763.4|2773.6|2767.6|2767.9|2761.9|56
1615281600000|2021-03-09 09:20:00|2768.9|2762.9|2766.6|2760.6|2769.6|2763.6|2765.4|2759.4|31
1615281900000|2021-03-09 09:25:00|2766.9|2760.9|2765.4|2759.4|2766.9|2760.9|2762.1|2756.1|25
1615282200000|2021-03-09 09:30:00|2765.6|2759.6|2766.1|2760.1|2770.4|2764.4|2765.6|2759.6|30
1615282500000|2021-03-09 09:35:00|2766.6|2760.6|2768.6|2762.6|2769.4|2763.4|2766.6|2760.6|23
1615282800000|2021-03-09 09:40:00|2768.4|2762.4|2768.9|2762.9|2770.4|2764.4|2768.4|2762.4|24
1615283100000|2021-03-09 09:45:00|2768.6|2762.6|2763.1|2757.1|2768.6|2762.6|2763.1|2757.1|43
1615283400000|2021-03-09 09:50:00|2764.4|2758.4|2763.6|2757.6|2766.9|2760.9|2763.6|2757.6|35
1615283700000|2021-03-09 09:55:00|2763.9|2757.9|2763.1|2757.1|2766.6|2760.6|2763.1|2757.1|33
1615284000000|2021-03-09 10:00:00|2762.6|2756.6|2761.1|2755.1|2764.6|2758.6|2760.9|2754.9|26
1615284300000|2021-03-09 10:05:00|2761.4|2755.4|2759.4|2753.4|2761.6|2755.6|2758.4|2752.4|26
1615284600000|2021-03-09 10:10:00|2757.9|2751.9|2757.1|2751.1|2760.1|2754.1|2756.6|2750.6|33
1615284900000|2021-03-09 10:15:00|2757.6|2751.6|2755.4|2749.4|2759.1|2753.1|2754.6|2748.6|22
1615285200000|2021-03-09 10:20:00|2755.6|2749.6|2757.9|2751.9|2757.9|2751.9|2755.4|2749.4|11
1615285500000|2021-03-09 10:25:00|2757.6|2751.6|2760.1|2754.1|2760.6|2754.6|2756.1|2750.1|34
1615285800000|2021-03-09 10:30:00|2759.9|2753.9|2759.1|2753.1|2762.4|2756.4|2759.1|2753.1|14
1615286100000|2021-03-09 10:35:00|2758.6|2752.6|2759.6|2753.6|2760.1|2754.1|2756.9|2750.9|41
1615286400000|2021-03-09 10:40:00|2759.9|2753.9|2757.9|2751.9|2760.4|2754.4|2757.4|2751.4|10
1615286700000|2021-03-09 10:45:00|2757.6|2751.6|2754.4|2748.4|2757.6|2751.6|2754.4|2748.4|15
1615287000000|2021-03-09 10:50:00|2753.4|2747.4|2756.4|2750.4|2757.4|2751.4|2752.6|2746.6|26
1615287300000|2021-03-09 10:55:00|2755.9|2749.9|2754.9|2748.9|2756.6|2750.6|2753.1|2747.1|30
1615287600000|2021-03-09 11:00:00|2754.4|2748.4|2754.4|2748.4|2756.6|2750.6|2753.6|2747.6|18
1615287900000|2021-03-09 11:05:00|2754.1|2748.1|2755.6|2749.6|2756.6|2750.6|2753.9|2747.9|21
1615288200000|2021-03-09 11:10:00|2755.9|2749.9|2755.6|2749.6|2756.4|2750.4|2754.1|2748.1|41
1615288500000|2021-03-09 11:15:00|2755.9|2749.9|2758.1|2752.1|2758.1|2752.1|2754.9|2748.9|22
1615288800000|2021-03-09 11:20:00|2758.4|2752.4|2761.4|2755.4|2762.6|2756.6|2758.1|2752.1|33
1615289100000|2021-03-09 11:25:00|2761.1|2755.1|2762.4|2756.4|2763.6|2757.6|2758.4|2752.4|39
1615289400000|2021-03-09 11:30:00|2763.9|2757.9|2760.9|2754.9|2764.6|2758.6|2760.4|2754.4|33
1615289700000|2021-03-09 11:35:00|2761.1|2755.1|2761.9|2755.9|2763.6|2757.6|2759.9|2753.9|27
1615290000000|2021-03-09 11:40:00|2762.1|2756.1|2761.6|2755.6|2763.4|2757.4|2760.6|2754.6|29
1615290300000|2021-03-09 11:45:00|2761.9|2755.9|2762.6|2756.6|2764.6|2758.6|2761.6|2755.6|30
1615290600000|2021-03-09 11:50:00|2763.1|2757.1|2764.4|2758.4|2764.9|2758.9|2761.4|2755.4|27
1615290900000|2021-03-09 11:55:00|2764.9|2758.9|2764.4|2758.4|2768.6|2762.6|2764.1|2758.1|65
1615291200000|2021-03-09 12:00:00|2764.1|2758.1|2762.1|2756.1|2765.1|2759.1|2761.9|2755.9|29
1615291500000|2021-03-09 12:05:00|2761.9|2755.9|2758.9|2752.9|2761.9|2755.9|2758.6|2752.6|14
1615291800000|2021-03-09 12:10:00|2758.4|2752.4|2760.4|2754.4|2760.9|2754.9|2757.4|2751.4|40
1615292100000|2021-03-09 12:15:00|2760.6|2754.6|2757.1|2751.1|2760.6|2754.6|2757.1|2751.1|25
1615292400000|2021-03-09 12:20:00|2757.4|2751.4|2757.6|2751.6|2758.1|2752.1|2754.4|2748.4|45
1615292700000|2021-03-09 12:25:00|2757.4|2751.4|2756.1|2750.1|2757.4|2751.4|2754.9|2748.9|34
1615293000000|2021-03-09 12:30:00|2755.9|2749.9|2754.1|2748.1|2756.9|2750.9|2753.9|2747.9|33
1615293300000|2021-03-09 12:35:00|2753.9|2747.9|2758.6|2752.6|2758.6|2752.6|2753.4|2747.4|29
1615293600000|2021-03-09 12:40:00|2758.9|2752.9|2756.1|2750.1|2760.4|2754.4|2755.9|2749.9|28
1615293900000|2021-03-09 12:45:00|2756.4|2750.4|2753.9|2747.9|2758.9|2752.9|2753.6|2747.6|32
1615294200000|2021-03-09 12:50:00|2754.1|2748.1|2759.6|2753.6|2761.6|2755.6|2754.1|2748.1|89
1615294500000|2021-03-09 12:55:00|2759.4|2753.4|2760.6|2754.6|2760.6|2754.6|2758.9|2752.9|36
1615294800000|2021-03-09 13:00:00|2760.9|2754.9|2754.9|2748.9|2764.6|2758.6|2753.4|2747.4|132
1615295100000|2021-03-09 13:05:00|2754.6|2748.6|2761.4|2755.4|2762.1|2756.1|2753.6|2747.6|137
1615295400000|2021-03-09 13:10:00|2761.6|2755.6|2762.9|2756.9|2764.4|2758.4|2757.9|2751.9|112
1615295700000|2021-03-09 13:15:00|2763.1|2757.1|2757.1|2751.1|2764.6|2758.6|2756.9|2750.9|113
1615296000000|2021-03-09 13:20:00|2756.9|2750.9|2755.9|2749.9|2758.1|2752.1|2753.4|2747.4|105
1615296300000|2021-03-09 13:25:00|2755.6|2749.6|2749.4|2743.4|2755.6|2749.6|2748.4|2742.4|86
1615296600000|2021-03-09 13:30:00|2749.6|2743.6|2758.6|2752.6|2760.1|2754.1|2749.6|2743.6|67
1615296900000|2021-03-09 13:35:00|2758.4|2752.4|2762.4|2756.4|2762.6|2756.6|2756.9|2750.9|93
1615297200000|2021-03-09 13:40:00|2762.6|2756.6|2764.1|2758.1|2764.6|2758.6|2762.6|2756.6|60
1615297500000|2021-03-09 13:45:00|2764.4|2758.4|2770.1|2764.1|2770.4|2764.4|2762.9|2756.9|105
1615297800000|2021-03-09 13:50:00|2770.6|2764.6|2769.4|2763.4|2770.6|2764.6|2766.1|2760.1|69
1615298100000|2021-03-09 13:55:00|2769.6|2763.6|2768.6|2762.6|2771.9|2765.9|2768.6|2762.6|51
1615298400000|2021-03-09 14:00:00|2768.4|2762.4|2766.9|2760.9|2768.9|2762.9|2763.9|2757.9|86
1615298700000|2021-03-09 14:05:00|2766.6|2760.6|2764.6|2758.6|2769.1|2763.1|2764.6|2758.6|48
1615299000000|2021-03-09 14:10:00|2764.9|2758.9|2766.6|2760.6|2767.6|2761.6|2764.9|2758.9|41
1615299300000|2021-03-09 14:15:00|2766.9|2760.9|2763.1|2757.1|2767.6|2761.6|2762.4|2756.4|84
1615299600000|2021-03-09 14:20:00|2763.4|2757.4|2761.9|2755.9|2764.6|2758.6|2759.9|2753.9|54
1615299900000|2021-03-09 14:25:00|2762.1|2756.1|2762.1|2756.1|2763.9|2757.9|2761.6|2755.6|35
1615300200000|2021-03-09 14:30:00|2762.4|2756.4|2767.4|2761.4|2767.4|2761.4|2757.9|2751.9|104
1615300500000|2021-03-09 14:35:00|2766.4|2760.4|2766.4|2760.4|2770.1|2764.1|2765.1|2759.1|118
1615300800000|2021-03-09 14:40:00|2766.6|2760.6|2761.4|2755.4|2766.6|2760.6|2759.9|2753.9|103
1615301100000|2021-03-09 14:45:00|2761.1|2755.1|2759.9|2753.9|2763.4|2757.4|2758.4|2752.4|55
1615301400000|2021-03-09 14:50:00|2760.1|2754.1|2764.4|2758.4|2764.4|2758.4|2759.6|2753.6|67
1615301700000|2021-03-09 14:55:00|2763.6|2757.6|2764.1|2758.1|2766.4|2760.4|2763.4|2757.4|74
1615302000000|2021-03-09 15:00:00|2764.6|2758.6|2767.4|2761.4|2768.4|2762.4|2761.4|2755.4|108
1615302300000|2021-03-09 15:05:00|2767.9|2761.9|2770.9|2764.9|2772.4|2766.4|2767.9|2761.9|117
1615302600000|2021-03-09 15:10:00|2771.1|2765.1|2767.9|2761.9|2771.6|2765.6|2767.4|2761.4|82
1615302900000|2021-03-09 15:15:00|2768.4|2762.4|2764.6|2758.6|2768.6|2762.6|2763.6|2757.6|68
1615303200000|2021-03-09 15:20:00|2764.9|2758.9|2767.4|2761.4|2767.4|2761.4|2763.9|2757.9|61
1615303500000|2021-03-09 15:25:00|2767.6|2761.6|2765.4|2759.4|2769.6|2763.6|2765.4|2759.4|56
1615303800000|2021-03-09 15:30:00|2765.6|2759.6|2768.6|2762.6|2768.9|2762.9|2762.4|2756.4|68
1615304100000|2021-03-09 15:35:00|2768.9|2762.9|2769.6|2763.6|2769.6|2763.6|2765.1|2759.1|68
1615304400000|2021-03-09 15:40:00|2769.4|2763.4|2771.6|2765.6|2772.4|2766.4|2768.4|2762.4|75
1615304700000|2021-03-09 15:45:00|2771.1|2765.1|2775.1|2769.1|2775.1|2769.1|2766.4|2760.4|68
1615305000000|2021-03-09 15:50:00|2775.4|2769.4|2780.1|2774.1|2780.1|2774.1|2774.1|2768.1|104
1615305300000|2021-03-09 15:55:00|2779.9|2773.9|2779.9|2773.9|2782.9|2776.9|2778.9|2772.9|149
1615305600000|2021-03-09 16:00:00|2780.6|2774.6|2779.6|2773.6|2780.9|2774.9|2776.1|2770.1|45
1615305900000|2021-03-09 16:05:00|2779.4|2773.4|2777.1|2771.1|2779.4|2773.4|2776.6|2770.6|28
1615306200000|2021-03-09 16:10:00|2776.9|2770.9|2776.1|2770.1|2777.6|2771.6|2775.9|2769.9|52
1615306500000|2021-03-09 16:15:00|2775.9|2769.9|2775.6|2769.6|2776.1|2770.1|2774.1|2768.1|23
1615306800000|2021-03-09 16:20:00|2775.4|2769.4|2769.6|2763.6|2775.4|2769.4|2769.4|2763.4|31
1615307100000|2021-03-09 16:25:00|2769.4|2763.4|2769.6|2763.6|2772.1|2766.1|2769.4|2763.4|30
1615307400000|2021-03-09 16:30:00|2769.9|2763.9|2774.1|2768.1|2774.6|2768.6|2769.9|2763.9|29
1615307700000|2021-03-09 16:35:00|2774.4|2768.4|2771.4|2765.4|2774.9|2768.9|2771.1|2765.1|31
1615308000000|2021-03-09 16:40:00|2770.9|2764.9|2773.6|2767.6|2774.4|2768.4|2770.9|2764.9|19
1615308300000|2021-03-09 16:45:00|2774.1|2768.1|2772.6|2766.6|2774.1|2768.1|2771.4|2765.4|13
1615308600000|2021-03-09 16:50:00|2773.4|2767.4|2778.9|2772.9|2779.6|2773.6|2773.4|2767.4|50
1615308900000|2021-03-09 16:55:00|2778.6|2772.6|2775.4|2769.4|2778.6|2772.6|2775.4|2769.4|23
1615309200000|2021-03-09 17:00:00|2775.6|2769.6|2776.4|2770.4|2778.6|2772.6|2774.6|2768.6|19
1615309500000|2021-03-09 17:05:00|2776.6|2770.6|2776.6|2770.6|2776.9|2770.9|2775.9|2769.9|9
1615310100000|2021-03-09 17:15:00|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|1
1615310400000|2021-03-09 17:20:00|2776.6|2770.6|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|2
1615310700000|2021-03-09 17:25:00|2777.6|2771.6|2778.4|2772.4|2778.4|2772.4|2777.6|2771.6|4
1615311000000|2021-03-09 17:30:00|2778.1|2772.1|2777.6|2771.6|2778.1|2772.1|2776.1|2770.1|14
1615311300000|2021-03-09 17:35:00|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2776.6|2770.6|4
1615311600000|2021-03-09 17:40:00|2777.6|2771.6|2777.6|2771.6|2778.1|2772.1|2775.9|2769.9|16
1615311900000|2021-03-09 17:45:00|2777.9|2771.9|2778.4|2772.4|2778.9|2772.9|2777.6|2771.6|12
1615312200000|2021-03-09 17:50:00|2778.6|2772.6|2779.1|2773.1|2779.6|2773.6|2778.4|2772.4|19
1615312500000|2021-03-09 17:55:00|2778.4|2772.4|2778.5|2772.5|2779.1|2773.1|2775.6|2769.6|35
1615338000000|2021-03-10 01:00:00|2776.8|2770.8|2782.5|2776.5|2782.8|2776.8|2776.6|2770.6|68
1615338300000|2021-03-10 01:05:00|2782.8|2776.8|2781|2775|2785|2779|2780.5|2774.5|79
1615338600000|2021-03-10 01:10:00|2781.5|2775.5|2780.5|2774.5|2781.5|2775.5|2780|2774|24
1615338900000|2021-03-10 01:15:00|2780.3|2774.3|2782.3|2776.3|2784|2778|2779.5|2773.5|28
1615339200000|2021-03-10 01:20:00|2782|2776|2777|2771|2782|2776|2774.5|2768.5|74
1615339500000|2021-03-10 01:25:00|2776.8|2770.8|2778.9|2772.9|2778.9|2772.9|2775.3|2769.3|173
1615339800000|2021-03-10 01:30:00|2778.5|2772.5|2777|2771|2778.8|2772.8|2774.3|2768.3|43
1615340100000|2021-03-10 01:35:00|2777.3|2771.3|2772.3|2766.3|2777.5|2771.5|2772|2766|51
1615340400000|2021-03-10 01:40:00|2772|2766|2776.8|2770.8|2777.5|2771.5|2772|2766|46
1615340700000|2021-03-10 01:45:00|2777|2771|2779.5|2773.5|2779.5|2773.5|2774.8|2768.8|31
1615341000000|2021-03-10 01:50:00|2779.8|2773.8|2782.3|2776.3|2782.8|2776.8|2779.8|2773.8|16
1615341300000|2021-03-10 01:55:00|2781.5|2775.5|2776.3|2770.3|2782.3|2776.3|2775.8|2769.8|29
1615341600000|2021-03-10 02:00:00|2776|2770|2777.8|2771.8|2778.3|2772.3|2776|2770|37
1615341900000|2021-03-10 02:05:00|2777.5|2771.5|2772.8|2766.8|2777.5|2771.5|2772.8|2766.8|58
1615342200000|2021-03-10 02:10:00|2773|2767|2769.8|2763.8|2774|2768|2769.5|2763.5|59
1615342500000|2021-03-10 02:15:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2770.5|2764.5|7
1615342800000|2021-03-10 02:20:00|2772|2766|2774.5|2768.5|2774.8|2768.8|2772|2766|23
1615343100000|2021-03-10 02:25:00|2774|2768|2773.8|2767.8|2774.5|2768.5|2773.5|2767.5|36
1615343400000|2021-03-10 02:30:00|2772.9|2766.9|2772|2766|2773|2767|2770.1|2764.1|63
1615343700000|2021-03-10 02:35:00|2771.8|2765.8|2771.5|2765.5|2773.5|2767.5|2771.3|2765.3|54
1615344000000|2021-03-10 02:40:00|2771.3|2765.3|2770|2764|2772.5|2766.5|2768.3|2762.3|41
1615344300000|2021-03-10 02:45:00|2769.8|2763.8|2773.8|2767.8|2773.8|2767.8|2769|2763|24
1615344600000|2021-03-10 02:50:00|2773.5|2767.5|2767.3|2761.3|2773.8|2767.8|2766.8|2760.8|48
1615344900000|2021-03-10 02:55:00|2767|2761|2766.5|2760.5|2767|2761|2763.8|2757.8|38
1615345200000|2021-03-10 03:00:00|2766.3|2760.3|2769|2763|2769.3|2763.3|2765.8|2759.8|34
1615345500000|2021-03-10 03:05:00|2768.5|2762.5|2770.8|2764.8|2772.3|2766.3|2768.3|2762.3|50
1615345800000|2021-03-10 03:10:00|2771.3|2765.3|2774.5|2768.5|2774.5|2768.5|2770.5|2764.5|38
1615346100000|2021-03-10 03:15:00|2774.8|2768.8|2773.6|2767.6|2775|2769|2773.3|2767.3|20
1615346400000|2021-03-10 03:20:00|2773.8|2767.8|2774.3|2768.3|2776|2770|2773.8|2767.8|31
1615346700000|2021-03-10 03:25:00|2774.5|2768.5|2773.3|2767.3|2775.3|2769.3|2772|2766|43
1615347000000|2021-03-10 03:30:00|2773.5|2767.5|2775|2769|2776.3|2770.3|2771.5|2765.5|59
1615347300000|2021-03-10 03:35:00|2775.3|2769.3|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|4
1615347900000|2021-03-10 03:45:00|2775.3|2769.3|2774.8|2768.8|2775.6|2769.6|2774.8|2768.8|4
1615348500000|2021-03-10 03:55:00|2775|2769|2775|2769|2775.5|2769.5|2774.5|2768.5|9
1615348800000|2021-03-10 04:00:00|2774.8|2768.8|2774|2768|2774.8|2768.8|2774|2768|5
1615349400000|2021-03-10 04:10:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1615349700000|2021-03-10 04:15:00|2773.8|2767.8|2774.5|2768.5|2774.5|2768.5|2773.8|2767.8|2
1615350000000|2021-03-10 04:20:00|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|5
1615350300000|2021-03-10 04:25:00|2775|2769|2774.8|2768.8|2775.1|2769.1|2773.8|2767.8|13
1615350600000|2021-03-10 04:30:00|2774.5|2768.5|2775.3|2769.3|2775.3|2769.3|2774.3|2768.3|16
1615350900000|2021-03-10 04:35:00|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2774.3|2768.3|10
1615351200000|2021-03-10 04:40:00|2775|2769|2775.3|2769.3|2775.5|2769.5|2775|2769|4
1615351500000|2021-03-10 04:45:00|2775|2769|2774.8|2768.8|2775.3|2769.3|2774.8|2768.8|4
1615351800000|2021-03-10 04:50:00|2775|2769|2775|2769|2775|2769|2774.8|2768.8|5
1615352100000|2021-03-10 04:55:00|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|4
1615352400000|2021-03-10 05:00:00|2775.3|2769.3|2772.3|2766.3|2775.3|2769.3|2772|2766|26
1615352700000|2021-03-10 05:05:00|2772.5|2766.5|2771.3|2765.3|2772.5|2766.5|2771.3|2765.3|9
1615353000000|2021-03-10 05:10:00|2771|2765|2770.3|2764.3|2771|2765|2769.3|2763.3|9
1615353300000|2021-03-10 05:15:00|2770.8|2764.8|2770.8|2764.8|2771|2765|2770.5|2764.5|4
1615353600000|2021-03-10 05:20:00|2770.5|2764.5|2773.3|2767.3|2773.5|2767.5|2770.5|2764.5|13
1615354200000|2021-03-10 05:30:00|2773|2767|2770.3|2764.3|2773|2767|2768|2762|113
1615354500000|2021-03-10 05:35:00|2770.5|2764.5|2776.5|2770.5|2776.5|2770.5|2770.5|2764.5|48
1615354800000|2021-03-10 05:40:00|2776.3|2770.3|2771.3|2765.3|2776.3|2770.3|2771.3|2765.3|53
1615355100000|2021-03-10 05:45:00|2771|2765|2772.8|2766.8|2774.5|2768.5|2769.8|2763.8|75
1615355400000|2021-03-10 05:50:00|2772.3|2766.3|2774.8|2768.8|2774.8|2768.8|2769.3|2763.3|94
1615355700000|2021-03-10 05:55:00|2774.5|2768.5|2776.8|2770.8|2778.5|2772.5|2773.8|2767.8|79
1615356000000|2021-03-10 06:00:00|2776.5|2770.5|2779.3|2773.3|2779.3|2773.3|2775.8|2769.8|43
1615356300000|2021-03-10 06:05:00|2779.5|2773.5|2774.8|2768.8|2780.3|2774.3|2774.8|2768.8|30
1615356600000|2021-03-10 06:10:00|2775|2769|2769|2763|2775|2769|2768.3|2762.3|41
1615356900000|2021-03-10 06:15:00|2769.3|2763.3|2766.5|2760.5|2769.5|2763.5|2765.8|2759.8|24
1615357200000|2021-03-10 06:20:00|2766.8|2760.8|2767|2761|2767.8|2761.8|2766.5|2760.5|21
1615357500000|2021-03-10 06:25:00|2767.5|2761.5|2767|2761|2769.5|2763.5|2767|2761|28
1615357800000|2021-03-10 06:30:00|2767.3|2761.3|2759.5|2753.5|2767.3|2761.3|2759.3|2753.3|34
1615358100000|2021-03-10 06:35:00|2759.8|2753.8|2759.5|2753.5|2760|2754|2757.3|2751.3|79
1615358400000|2021-03-10 06:40:00|2759.4|2753.4|2761.3|2755.3|2761.5|2755.5|2759.4|2753.4|34
1615358700000|2021-03-10 06:45:00|2761|2755|2762|2756|2763.4|2757.4|2761|2755|19
1615359000000|2021-03-10 06:50:00|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2759.5|2753.5|33
1615359300000|2021-03-10 06:55:00|2761|2755|2759.3|2753.3|2761|2755|2758.3|2752.3|26
1615359600000|2021-03-10 07:00:00|2759.5|2753.5|2760.8|2754.8|2760.8|2754.8|2759.5|2753.5|10
1615359900000|2021-03-10 07:05:00|2760.6|2754.6|2765|2759|2766|2760|2760.5|2754.5|20
1615360200000|2021-03-10 07:10:00|2764.8|2758.8|2763|2757|2764.8|2758.8|2762.8|2756.8|8
1615360500000|2021-03-10 07:15:00|2763.3|2757.3|2766.3|2760.3|2766.3|2760.3|2763.3|2757.3|9
1615360800000|2021-03-10 07:20:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1615361400000|2021-03-10 07:30:00|2766.3|2760.3|2767.5|2761.5|2767.5|2761.5|2766.3|2760.3|8
1615361700000|2021-03-10 07:35:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1615362000000|2021-03-10 07:40:00|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2765.5|2759.5|10
1615362300000|2021-03-10 07:45:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1615362600000|2021-03-10 07:50:00|2766.8|2760.8|2765|2759|2766.8|2760.8|2765|2759|17
1615362900000|2021-03-10 07:55:00|2764.9|2758.9|2764.4|2758.4|2765.4|2759.4|2764.4|2758.4|11
1615363200000|2021-03-10 08:00:00|2764.1|2758.1|2764.1|2758.1|2764.4|2758.4|2759.4|2753.4|75
1615363500000|2021-03-10 08:05:00|2763.9|2757.9|2759.6|2753.6|2764.6|2758.6|2759.4|2753.4|43
1615363800000|2021-03-10 08:10:00|2759.4|2753.4|2764.9|2758.9|2765.6|2759.6|2759.4|2753.4|32
1615364100000|2021-03-10 08:15:00|2765.1|2759.1|2763.6|2757.6|2765.1|2759.1|2760.9|2754.9|47
1615364400000|2021-03-10 08:20:00|2763.4|2757.4|2766.4|2760.4|2767.4|2761.4|2759.4|2753.4|49
1615364700000|2021-03-10 08:25:00|2766.6|2760.6|2763.9|2757.9|2766.9|2760.9|2763.9|2757.9|26
1615365000000|2021-03-10 08:30:00|2764.1|2758.1|2775.1|2769.1|2777.1|2771.1|2763.6|2757.6|81
1615365300000|2021-03-10 08:35:00|2774.9|2768.9|2777.6|2771.6|2779.1|2773.1|2771.9|2765.9|51
1615365600000|2021-03-10 08:40:00|2777.4|2771.4|2778.9|2772.9|2780.1|2774.1|2776.9|2770.9|56
1615365900000|2021-03-10 08:45:00|2778.6|2772.6|2776.9|2770.9|2778.6|2772.6|2775.9|2769.9|22
1615366200000|2021-03-10 08:50:00|2776.6|2770.6|2785.4|2779.4|2785.9|2779.9|2775.4|2769.4|32
1615366500000|2021-03-10 08:55:00|2785.9|2779.9|2779.6|2773.6|2786.6|2780.6|2779.6|2773.6|29
1615366800000|2021-03-10 09:00:00|2779.4|2773.4|2784.4|2778.4|2786.4|2780.4|2778.4|2772.4|46
1615367100000|2021-03-10 09:05:00|2784.1|2778.1|2781.1|2775.1|2784.1|2778.1|2780.6|2774.6|25
1615367400000|2021-03-10 09:10:00|2781.4|2775.4|2784.1|2778.1|2784.6|2778.6|2779.4|2773.4|34
1615367700000|2021-03-10 09:15:00|2784.4|2778.4|2781.9|2775.9|2785.1|2779.1|2781.4|2775.4|57
1615368000000|2021-03-10 09:20:00|2782.1|2776.1|2783.1|2777.1|2787.1|2781.1|2781.1|2775.1|52
1615368300000|2021-03-10 09:25:00|2782.6|2776.6|2781.4|2775.4|2782.9|2776.9|2781.1|2775.1|24
1615368600000|2021-03-10 09:30:00|2781.1|2775.1|2782.4|2776.4|2783.1|2777.1|2779.9|2773.9|46
1615368900000|2021-03-10 09:35:00|2782.6|2776.6|2784.4|2778.4|2784.9|2778.9|2782.6|2776.6|9
1615369200000|2021-03-10 09:40:00|2784.1|2778.1|2786.4|2780.4|2788.4|2782.4|2783.4|2777.4|32
1615369500000|2021-03-10 09:45:00|2785.9|2779.9|2785.6|2779.6|2785.9|2779.9|2781.9|2775.9|37
1615369800000|2021-03-10 09:50:00|2785.4|2779.4|2787.9|2781.9|2787.9|2781.9|2785.4|2779.4|14
1615370100000|2021-03-10 09:55:00|2788.1|2782.1|2785.6|2779.6|2788.6|2782.6|2785.6|2779.6|23
1615370400000|2021-03-10 10:00:00|2785.4|2779.4|2784.4|2778.4|2785.9|2779.9|2783.9|2777.9|29
1615370700000|2021-03-10 10:05:00|2784.1|2778.1|2783.9|2777.9|2784.6|2778.6|2782.4|2776.4|23
1615371000000|2021-03-10 10:10:00|2784.1|2778.1|2783.6|2777.6|2784.6|2778.6|2783.1|2777.1|20
1615371300000|2021-03-10 10:15:00|2783.4|2777.4|2784.6|2778.6|2785.9|2779.9|2783.4|2777.4|17
1615371600000|2021-03-10 10:20:00|2784.1|2778.1|2783.1|2777.1|2784.6|2778.6|2782.4|2776.4|23
1615371900000|2021-03-10 10:25:00|2783.4|2777.4|2783.4|2777.4|2783.6|2777.6|2782.6|2776.6|28
1615372200000|2021-03-10 10:30:00|2783.1|2777.1|2782.9|2776.9|2783.6|2777.6|2781.9|2775.9|25
1615372500000|2021-03-10 10:35:00|2783.6|2777.6|2783.1|2777.1|2783.9|2777.9|2782.6|2776.6|21
1615372800000|2021-03-10 10:40:00|2783.4|2777.4|2782.9|2776.9|2783.6|2777.6|2782.4|2776.4|31
1615373100000|2021-03-10 10:45:00|2783.4|2777.4|2782.6|2776.6|2783.6|2777.6|2782.1|2776.1|12
1615373400000|2021-03-10 10:50:00|2782.4|2776.4|2779.9|2773.9|2782.6|2776.6|2778.9|2772.9|30
1615373700000|2021-03-10 10:55:00|2780.1|2774.1|2781.9|2775.9|2781.9|2775.9|2779.9|2773.9|23
1615374000000|2021-03-10 11:00:00|2780.9|2774.9|2780.6|2774.6|2781.6|2775.6|2780.4|2774.4|22
1615374300000|2021-03-10 11:05:00|2780.4|2774.4|2780.1|2774.1|2781.9|2775.9|2779.9|2773.9|13
1615374600000|2021-03-10 11:10:00|2780.4|2774.4|2780.4|2774.4|2781.1|2775.1|2779.9|2773.9|24
1615374900000|2021-03-10 11:15:00|2780.6|2774.6|2778.6|2772.6|2780.9|2774.9|2778.6|2772.6|23
1615375200000|2021-03-10 11:20:00|2778.4|2772.4|2778.6|2772.6|2779.1|2773.1|2778.1|2772.1|13
1615375500000|2021-03-10 11:25:00|2778.9|2772.9|2776.6|2770.6|2779.4|2773.4|2776.4|2770.4|52
1615375800000|2021-03-10 11:30:00|2776.4|2770.4|2777.4|2771.4|2777.6|2771.6|2774.9|2768.9|30
1615376100000|2021-03-10 11:35:00|2777.1|2771.1|2777.4|2771.4|2777.9|2771.9|2775.4|2769.4|24
1615376400000|2021-03-10 11:40:00|2777.9|2771.9|2776.9|2770.9|2778.1|2772.1|2775.6|2769.6|22
1615376700000|2021-03-10 11:45:00|2776.6|2770.6|2777.4|2771.4|2778.1|2772.1|2776.6|2770.6|17
1615377000000|2021-03-10 11:50:00|2777.1|2771.1|2779.6|2773.6|2781.1|2775.1|2776.9|2770.9|29
1615377300000|2021-03-10 11:55:00|2779.4|2773.4|2779.1|2773.1|2780.6|2774.6|2778.1|2772.1|19
1615377600000|2021-03-10 12:00:00|2779.4|2773.4|2778.9|2772.9|2779.9|2773.9|2777.6|2771.6|20
1615377900000|2021-03-10 12:05:00|2779.1|2773.1|2777.6|2771.6|2779.4|2773.4|2777.1|2771.1|15
1615378200000|2021-03-10 12:10:00|2777.4|2771.4|2777.4|2771.4|2777.6|2771.6|2775.4|2769.4|36
1615378500000|2021-03-10 12:15:00|2776.9|2770.9|2776.4|2770.4|2777.6|2771.6|2775.9|2769.9|21
1615378800000|2021-03-10 12:20:00|2776.9|2770.9|2776.4|2770.4|2777.4|2771.4|2775.4|2769.4|16
1615379100000|2021-03-10 12:25:00|2777.6|2771.6|2778.6|2772.6|2779.1|2773.1|2777.4|2771.4|22
1615379400000|2021-03-10 12:30:00|2778.4|2772.4|2778.6|2772.6|2780.1|2774.1|2777.9|2771.9|27
1615379700000|2021-03-10 12:35:00|2778.9|2772.9|2776.9|2770.9|2778.9|2772.9|2776.6|2770.6|18
1615380000000|2021-03-10 12:40:00|2776.6|2770.6|2777.4|2771.4|2779.4|2773.4|2776.6|2770.6|23
1615380300000|2021-03-10 12:45:00|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2773.9|2767.9|31
1615380600000|2021-03-10 12:50:00|2776.6|2770.6|2775.4|2769.4|2777.4|2771.4|2774.9|2768.9|52
1615380900000|2021-03-10 12:55:00|2775.6|2769.6|2768.6|2762.6|2775.6|2769.6|2767.1|2761.1|59
1615381200000|2021-03-10 13:00:00|2767.9|2761.9|2766.1|2760.1|2767.9|2761.9|2760.9|2754.9|148
1615381500000|2021-03-10 13:05:00|2766.4|2760.4|2767.4|2761.4|2768.6|2762.6|2763.9|2757.9|131
1615381800000|2021-03-10 13:10:00|2767.1|2761.1|2766.1|2760.1|2768.1|2762.1|2762.9|2756.9|89
1615382100000|2021-03-10 13:15:00|2766.4|2760.4|2765.4|2759.4|2767.6|2761.6|2765.1|2759.1|52
1615382400000|2021-03-10 13:20:00|2765.1|2759.1|2764.1|2758.1|2766.1|2760.1|2763.9|2757.9|36
1615382700000|2021-03-10 13:25:00|2763.9|2757.9|2759.6|2753.6|2763.9|2757.9|2759.6|2753.6|41
1615383000000|2021-03-10 13:30:00|2760.1|2754.1|2769.1|2763.1|2769.9|2763.9|2760.1|2754.1|77
1615383300000|2021-03-10 13:35:00|2769.4|2763.4|2766.1|2760.1|2770.9|2764.9|2765.9|2759.9|143
1615383600000|2021-03-10 13:40:00|2766.4|2760.4|2763.6|2757.6|2766.4|2760.4|2762.9|2756.9|80
1615383900000|2021-03-10 13:45:00|2763.9|2757.9|2768.1|2762.1|2770.1|2764.1|2763.6|2757.6|54
1615384200000|2021-03-10 13:50:00|2768.4|2762.4|2770.4|2764.4|2772.4|2766.4|2768.4|2762.4|56
1615384500000|2021-03-10 13:55:00|2770.6|2764.6|2770.9|2764.9|2772.1|2766.1|2769.4|2763.4|52
1615384800000|2021-03-10 14:00:00|2770.6|2764.6|2772.6|2766.6|2772.6|2766.6|2767.6|2761.6|79
1615385100000|2021-03-10 14:05:00|2772.9|2766.9|2772.1|2766.1|2773.6|2767.6|2770.4|2764.4|72
1615385400000|2021-03-10 14:10:00|2772.4|2766.4|2772.4|2766.4|2773.4|2767.4|2770.9|2764.9|59
1615385700000|2021-03-10 14:15:00|2771.9|2765.9|2771.1|2765.1|2772.4|2766.4|2771.1|2765.1|40
1615386000000|2021-03-10 14:20:00|2771.4|2765.4|2766.4|2760.4|2771.4|2765.4|2766.1|2760.1|41
1615386300000|2021-03-10 14:25:00|2766.6|2760.6|2765.6|2759.6|2767.4|2761.4|2765.4|2759.4|41
1615386600000|2021-03-10 14:30:00|2765.4|2759.4|2765.4|2759.4|2767.1|2761.1|2762.6|2756.6|92
1615386900000|2021-03-10 14:35:00|2765.1|2759.1|2767.4|2761.4|2770.4|2764.4|2764.6|2758.6|68
1615387200000|2021-03-10 14:40:00|2767.6|2761.6|2769.9|2763.9|2771.9|2765.9|2767.6|2761.6|70
1615387500000|2021-03-10 14:45:00|2770.1|2764.1|2768.1|2762.1|2770.4|2764.4|2767.1|2761.1|40
1615387800000|2021-03-10 14:50:00|2768.4|2762.4|2767.9|2761.9|2770.1|2764.1|2767.6|2761.6|45
1615388100000|2021-03-10 14:55:00|2768.1|2762.1|2766.6|2760.6|2768.1|2762.1|2766.4|2760.4|39
1615388400000|2021-03-10 15:00:00|2766.9|2760.9|2759.4|2753.4|2767.1|2761.1|2757.4|2751.4|116
1615388700000|2021-03-10 15:05:00|2759.1|2753.1|2773.1|2767.1|2774.1|2768.1|2759.1|2753.1|98
1615389000000|2021-03-10 15:10:00|2772.9|2766.9|2770.1|2764.1|2774.9|2768.9|2770.1|2764.1|135
1615389300000|2021-03-10 15:15:00|2769.9|2763.9|2771.1|2765.1|2772.6|2766.6|2769.1|2763.1|68
1615389600000|2021-03-10 15:20:00|2770.9|2764.9|2768.6|2762.6|2771.1|2765.1|2768.4|2762.4|40
1615389900000|2021-03-10 15:25:00|2768.9|2762.9|2764.6|2758.6|2769.6|2763.6|2764.4|2758.4|47
1615390200000|2021-03-10 15:30:00|2764.9|2758.9|2766.1|2760.1|2769.1|2763.1|2764.9|2758.9|62
1615390500000|2021-03-10 15:35:00|2765.6|2759.6|2765.6|2759.6|2767.6|2761.6|2765.1|2759.1|56
1615390800000|2021-03-10 15:40:00|2765.4|2759.4|2766.6|2760.6|2769.1|2763.1|2765.4|2759.4|33
1615391100000|2021-03-10 15:45:00|2766.4|2760.4|2765.9|2759.9|2768.1|2762.1|2765.1|2759.1|61
1615391400000|2021-03-10 15:50:00|2765.4|2759.4|2764.6|2758.6|2765.9|2759.9|2762.9|2756.9|52
1615391700000|2021-03-10 15:55:00|2764.9|2758.9|2766.1|2760.1|2767.9|2761.9|2764.6|2758.6|111
1615392000000|2021-03-10 16:00:00|2766.6|2760.6|2763.6|2757.6|2767.1|2761.1|2763.1|2757.1|42
1615392300000|2021-03-10 16:05:00|2763.1|2757.1|2762.9|2756.9|2765.9|2759.9|2762.9|2756.9|19
1615392600000|2021-03-10 16:10:00|2763.1|2757.1|2766.4|2760.4|2767.4|2761.4|2763.1|2757.1|29
1615392900000|2021-03-10 16:15:00|2765.9|2759.9|2766.6|2760.6|2766.6|2760.6|2765.4|2759.4|26
1615393200000|2021-03-10 16:20:00|2766.9|2760.9|2765.9|2759.9|2767.1|2761.1|2765.4|2759.4|43
1615393500000|2021-03-10 16:25:00|2766.1|2760.1|2767.1|2761.1|2767.4|2761.4|2765.4|2759.4|47
1615393800000|2021-03-10 16:30:00|2766.9|2760.9|2764.9|2758.9|2766.9|2760.9|2764.4|2758.4|58
1615394100000|2021-03-10 16:35:00|2765.1|2759.1|2764.4|2758.4|2765.4|2759.4|2763.4|2757.4|80
1615394400000|2021-03-10 16:40:00|2763.9|2757.9|2763.9|2757.9|2765.1|2759.1|2762.6|2756.6|46
1615394700000|2021-03-10 16:45:00|2763.4|2757.4|2766.1|2760.1|2766.1|2760.1|2763.4|2757.4|11
1615395000000|2021-03-10 16:50:00|2765.6|2759.6|2766.1|2760.1|2767.1|2761.1|2765.6|2759.6|42
1615395300000|2021-03-10 16:55:00|2766.4|2760.4|2764.1|2758.1|2766.4|2760.4|2764.1|2758.1|12
1615395600000|2021-03-10 17:00:00|2764.6|2758.6|2765.4|2759.4|2765.4|2759.4|2764.6|2758.6|2
1615395900000|2021-03-10 17:05:00|2765.9|2759.9|2767.1|2761.1|2767.1|2761.1|2765.9|2759.9|10
1615396200000|2021-03-10 17:10:00|2766.1|2760.1|2766.6|2760.6|2766.6|2760.6|2765.1|2759.1|29
1615396500000|2021-03-10 17:15:00|2766.1|2760.1|2766.9|2760.9|2767.1|2761.1|2766.1|2760.1|4
1615396800000|2021-03-10 17:20:00|2766.6|2760.6|2765.9|2759.9|2766.6|2760.6|2765.9|2759.9|2
1615397400000|2021-03-10 17:30:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1615397700000|2021-03-10 17:35:00|2766.1|2760.1|2766.9|2760.9|2766.9|2760.9|2765.9|2759.9|5
1615398300000|2021-03-10 17:45:00|2767.4|2761.4|2767.4|2761.4|2767.9|2761.9|2766.6|2760.6|11
1615398600000|2021-03-10 17:50:00|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1615398900000|2021-03-10 17:55:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1615424400000|2021-03-11 01:00:00|2765.8|2759.8|2757.3|2751.3|2765.8|2759.8|2756.8|2750.8|33
1615424700000|2021-03-11 01:05:00|2757.5|2751.5|2759.8|2753.8|2761|2755|2756.3|2750.3|45
1615425000000|2021-03-11 01:10:00|2759.5|2753.5|2757.5|2751.5|2761|2755|2757.5|2751.5|50
1615425300000|2021-03-11 01:15:00|2756.5|2750.5|2755.5|2749.5|2756.8|2750.8|2746.3|2740.3|89
1615425600000|2021-03-11 01:20:00|2755.3|2749.3|2760.3|2754.3|2761.6|2755.6|2754|2748|77
1615425900000|2021-03-11 01:25:00|2759.8|2753.8|2757.3|2751.3|2762.1|2756.1|2756.8|2750.8|55
1615426200000|2021-03-11 01:30:00|2757|2751|2757|2751|2761|2755|2756.5|2750.5|86
1615426500000|2021-03-11 01:35:00|2757.9|2751.9|2756.3|2750.3|2761.1|2755.1|2755.8|2749.8|54
1615426800000|2021-03-11 01:40:00|2756|2750|2758.3|2752.3|2760.8|2754.8|2755.8|2749.8|46
1615427100000|2021-03-11 01:45:00|2758|2752|2763.8|2757.8|2764.5|2758.5|2758|2752|83
1615427400000|2021-03-11 01:50:00|2763.5|2757.5|2767.8|2761.8|2768|2762|2762|2756|91
1615427700000|2021-03-11 01:55:00|2768|2762|2774.3|2768.3|2775.3|2769.3|2768|2762|159
1615428000000|2021-03-11 02:00:00|2774.5|2768.5|2780.3|2774.3|2781.5|2775.5|2774.5|2768.5|139
1615428300000|2021-03-11 02:05:00|2779.1|2773.1|2779.5|2773.5|2780.8|2774.8|2777.9|2771.9|52
1615428600000|2021-03-11 02:10:00|2779.3|2773.3|2781.5|2775.5|2782.5|2776.5|2778.5|2772.5|86
1615429500000|2021-03-11 02:25:00|2781.3|2775.3|2783.8|2777.8|2783.8|2777.8|2781|2775|6
1615429800000|2021-03-11 02:30:00|2783.3|2777.3|2785.5|2779.5|2786|2780|2783|2777|42
1615430100000|2021-03-11 02:35:00|2785.9|2779.9|2783.8|2777.8|2786.5|2780.5|2783.5|2777.5|49
1615430400000|2021-03-11 02:40:00|2784|2778|2783.3|2777.3|2784.3|2778.3|2783.3|2777.3|10
1615430700000|2021-03-11 02:45:00|2783.5|2777.5|2785|2779|2785.3|2779.3|2783.5|2777.5|22
1615431000000|2021-03-11 02:50:00|2784.8|2778.8|2784|2778|2784.8|2778.8|2784|2778|4
1615431300000|2021-03-11 02:55:00|2783|2777|2784|2778|2784|2778|2783|2777|2
1615431600000|2021-03-11 03:00:00|2783.8|2777.8|2786.3|2780.3|2786.3|2780.3|2783.8|2777.8|6
1615431900000|2021-03-11 03:05:00|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785|2779|6
1615432200000|2021-03-11 03:10:00|2785|2779|2788.8|2782.8|2788.8|2782.8|2784.3|2778.3|17
1615432500000|2021-03-11 03:15:00|2789|2783|2789|2783|2791.8|2785.8|2788.8|2782.8|17
1615432800000|2021-03-11 03:20:00|2789.3|2783.3|2793.5|2787.5|2794.5|2788.5|2789|2783|24
1615433100000|2021-03-11 03:25:00|2793.3|2787.3|2801.8|2795.8|2801.8|2795.8|2793.3|2787.3|73
1615433400000|2021-03-11 03:30:00|2801|2795|2796.8|2790.8|2801|2795|2796.8|2790.8|14
1615434000000|2021-03-11 03:40:00|2796|2790|2792.8|2786.8|2796|2790|2792.3|2786.3|7
1615434300000|2021-03-11 03:45:00|2793|2787|2793|2787|2793|2787|2793|2787|1
1615434600000|2021-03-11 03:50:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1615434900000|2021-03-11 03:55:00|2794|2788|2793.8|2787.8|2794.3|2788.3|2793.3|2787.3|5
1615435200000|2021-03-11 04:00:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1615436400000|2021-03-11 04:20:00|2794.3|2788.3|2796|2790|2796|2790|2794.3|2788.3|3
1615437000000|2021-03-11 04:30:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1615437300000|2021-03-11 04:35:00|2796.4|2790.4|2796.3|2790.3|2796.4|2790.4|2796.3|2790.3|2
1615437600000|2021-03-11 04:40:00|2796.4|2790.4|2796.3|2790.3|2796.4|2790.4|2796.3|2790.3|2
1615437900000|2021-03-11 04:45:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1615439700000|2021-03-11 05:15:00|2799|2793|2800.1|2794.1|2800.1|2794.1|2798|2792|5
1615440000000|2021-03-11 05:20:00|2800.5|2794.5|2800.8|2794.8|2801|2795|2800.5|2794.5|4
1615440300000|2021-03-11 05:25:00|2801.3|2795.3|2798.5|2792.5|2801.5|2795.5|2797.8|2791.8|10
1615440600000|2021-03-11 05:30:00|2798.8|2792.8|2811|2805|2812|2806|2798.8|2792.8|127
1615440900000|2021-03-11 05:35:00|2810.8|2804.8|2811|2805|2814|2808|2808.8|2802.8|75
1615441200000|2021-03-11 05:40:00|2811.3|2805.3|2806.8|2800.8|2811.8|2805.8|2804.5|2798.5|34
1615441500000|2021-03-11 05:45:00|2806.9|2800.9|2811.8|2805.8|2817.3|2811.3|2806.9|2800.9|123
1615441800000|2021-03-11 05:50:00|2812|2806|2816|2810|2816|2810|2811.5|2805.5|44
1615442100000|2021-03-11 05:55:00|2815.8|2809.8|2818|2812|2818.6|2812.6|2814.3|2808.3|117
1615442400000|2021-03-11 06:00:00|2817.5|2811.5|2820.5|2814.5|2820.5|2814.5|2812.3|2806.3|141
1615442700000|2021-03-11 06:05:00|2820.3|2814.3|2820.8|2814.8|2822.1|2816.1|2818.5|2812.5|66
1615443000000|2021-03-11 06:10:00|2821|2815|2822|2816|2825|2819|2820.8|2814.8|52
1615443300000|2021-03-11 06:15:00|2821.8|2815.8|2820.9|2814.9|2823.8|2817.8|2820.9|2814.9|24
1615443600000|2021-03-11 06:20:00|2821.5|2815.5|2823.8|2817.8|2823.8|2817.8|2821.5|2815.5|25
1615443900000|2021-03-11 06:25:00|2824|2818|2824.3|2818.3|2824.5|2818.5|2822.4|2816.4|24
1615444200000|2021-03-11 06:30:00|2825.8|2819.8|2826.5|2820.5|2827.1|2821.1|2824.5|2818.5|69
1615444500000|2021-03-11 06:35:00|2826.8|2820.8|2831.3|2825.3|2838.6|2832.6|2826.8|2820.8|139
1615444800000|2021-03-11 06:40:00|2831|2825|2829.3|2823.3|2831|2825|2826.3|2820.3|84
1615445100000|2021-03-11 06:45:00|2829.5|2823.5|2825|2819|2832.3|2826.3|2825|2819|69
1615445400000|2021-03-11 06:50:00|2825.3|2819.3|2826|2820|2829.4|2823.4|2825.3|2819.3|20
1615445700000|2021-03-11 06:55:00|2825.8|2819.8|2824.8|2818.8|2827.5|2821.5|2821.9|2815.9|44
1615446000000|2021-03-11 07:00:00|2823.9|2817.9|2821|2815|2823.9|2817.9|2820.8|2814.8|5
1615446300000|2021-03-11 07:05:00|2821.3|2815.3|2818.3|2812.3|2821.3|2815.3|2818.3|2812.3|5
1615446600000|2021-03-11 07:10:00|2818.8|2812.8|2818.3|2812.3|2819.5|2813.5|2817.9|2811.9|8
1615446900000|2021-03-11 07:15:00|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1615447200000|2021-03-11 07:20:00|2818.5|2812.5|2818|2812|2818.5|2812.5|2817.9|2811.9|3
1615447500000|2021-03-11 07:25:00|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|2
1615447800000|2021-03-11 07:30:00|2818.6|2812.6|2821.5|2815.5|2822.5|2816.5|2818.6|2812.6|9
1615448100000|2021-03-11 07:35:00|2821|2815|2820.5|2814.5|2821.8|2815.8|2820.5|2814.5|7
1615448400000|2021-03-11 07:40:00|2821.6|2815.6|2820.5|2814.5|2821.6|2815.6|2820.5|2814.5|5
1615448700000|2021-03-11 07:45:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1615449000000|2021-03-11 07:50:00|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820|2814|3
1615449300000|2021-03-11 07:55:00|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2820.4|2814.4|4
1615449600000|2021-03-11 08:00:00|2820.6|2814.6|2819.1|2813.1|2820.9|2814.9|2816.6|2810.6|54
1615449900000|2021-03-11 08:05:00|2819.6|2813.6|2819.1|2813.1|2821.4|2815.4|2815.4|2809.4|52
1615450200000|2021-03-11 08:10:00|2819.4|2813.4|2815.1|2809.1|2820.1|2814.1|2813.4|2807.4|54
1615450500000|2021-03-11 08:15:00|2815.9|2809.9|2816.6|2810.6|2817.6|2811.6|2814.9|2808.9|58
1615450800000|2021-03-11 08:20:00|2816.4|2810.4|2816.9|2810.9|2818.6|2812.6|2815.9|2809.9|30
1615451100000|2021-03-11 08:25:00|2816.6|2810.6|2816.9|2810.9|2817.4|2811.4|2814.6|2808.6|57
1615451400000|2021-03-11 08:30:00|2816.6|2810.6|2813.1|2807.1|2817.1|2811.1|2813.1|2807.1|79
1615451700000|2021-03-11 08:35:00|2812.9|2806.9|2813.1|2807.1|2815.9|2809.9|2812.1|2806.1|47
1615452000000|2021-03-11 08:40:00|2812.9|2806.9|2814.1|2808.1|2816.1|2810.1|2811.9|2805.9|63
1615452300000|2021-03-11 08:45:00|2813.6|2807.6|2813.6|2807.6|2814.1|2808.1|2811.9|2805.9|33
1615452600000|2021-03-11 08:50:00|2813.4|2807.4|2812.6|2806.6|2813.6|2807.6|2811.6|2805.6|19
1615452900000|2021-03-11 08:55:00|2812.4|2806.4|2810.4|2804.4|2812.9|2806.9|2809.4|2803.4|44
1615453200000|2021-03-11 09:00:00|2810.1|2804.1|2807.9|2801.9|2810.1|2804.1|2807.4|2801.4|58
1615453500000|2021-03-11 09:05:00|2807.6|2801.6|2806.9|2800.9|2808.4|2802.4|2806.4|2800.4|33
1615453800000|2021-03-11 09:10:00|2806.6|2800.6|2811.9|2805.9|2814.9|2808.9|2806.4|2800.4|64
1615454100000|2021-03-11 09:15:00|2811.6|2805.6|2810.1|2804.1|2811.6|2805.6|2808.6|2802.6|48
1615454400000|2021-03-11 09:20:00|2809.9|2803.9|2811.6|2805.6|2812.1|2806.1|2809.9|2803.9|29
1615454700000|2021-03-11 09:25:00|2811.9|2805.9|2809.1|2803.1|2812.1|2806.1|2807.6|2801.6|27
1615455000000|2021-03-11 09:30:00|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2807.6|2801.6|44
1615455300000|2021-03-11 09:35:00|2810.6|2804.6|2811.1|2805.1|2811.6|2805.6|2810.6|2804.6|19
1615455600000|2021-03-11 09:40:00|2811.4|2805.4|2813.4|2807.4|2813.6|2807.6|2809.9|2803.9|51
1615455900000|2021-03-11 09:45:00|2813.6|2807.6|2814.4|2808.4|2815.6|2809.6|2813.1|2807.1|40
1615456200000|2021-03-11 09:50:00|2814.1|2808.1|2812.1|2806.1|2814.1|2808.1|2811.1|2805.1|35
1615456500000|2021-03-11 09:55:00|2812.4|2806.4|2812.4|2806.4|2813.1|2807.1|2811.4|2805.4|19
1615456800000|2021-03-11 10:00:00|2811.6|2805.6|2812.4|2806.4|2812.6|2806.6|2810.6|2804.6|32
1615457100000|2021-03-11 10:05:00|2812.1|2806.1|2812.4|2806.4|2814.1|2808.1|2811.1|2805.1|35
1615457400000|2021-03-11 10:10:00|2812.1|2806.1|2810.4|2804.4|2812.9|2806.9|2810.4|2804.4|29
1615457700000|2021-03-11 10:15:00|2810.1|2804.1|2808.1|2802.1|2811.1|2805.1|2808.1|2802.1|23
1615458000000|2021-03-11 10:20:00|2808.6|2802.6|2809.4|2803.4|2810.4|2804.4|2808.6|2802.6|24
1615458300000|2021-03-11 10:25:00|2809.6|2803.6|2808.6|2802.6|2810.4|2804.4|2808.6|2802.6|17
1615458600000|2021-03-11 10:30:00|2808.4|2802.4|2808.6|2802.6|2809.4|2803.4|2807.6|2801.6|24
1615458900000|2021-03-11 10:35:00|2808.4|2802.4|2808.6|2802.6|2808.6|2802.6|2807.9|2801.9|23
1615459200000|2021-03-11 10:40:00|2808.9|2802.9|2806.9|2800.9|2808.9|2802.9|2806.9|2800.9|18
1615459500000|2021-03-11 10:45:00|2806.6|2800.6|2807.6|2801.6|2808.1|2802.1|2806.4|2800.4|19
1615459800000|2021-03-11 10:50:00|2807.4|2801.4|2810.4|2804.4|2811.1|2805.1|2806.9|2800.9|26
1615460100000|2021-03-11 10:55:00|2810.1|2804.1|2807.9|2801.9|2810.1|2804.1|2806.9|2800.9|29
1615460400000|2021-03-11 11:00:00|2808.1|2802.1|2806.4|2800.4|2809.6|2803.6|2806.4|2800.4|29
1615460700000|2021-03-11 11:05:00|2807.1|2801.1|2806.1|2800.1|2807.1|2801.1|2805.9|2799.9|36
1615461000000|2021-03-11 11:10:00|2806.4|2800.4|2805.4|2799.4|2807.9|2801.9|2805.4|2799.4|40
1615461300000|2021-03-11 11:15:00|2805.9|2799.9|2805.9|2799.9|2806.9|2800.9|2805.4|2799.4|35
1615461600000|2021-03-11 11:20:00|2806.1|2800.1|2806.4|2800.4|2807.9|2801.9|2805.1|2799.1|20
1615461900000|2021-03-11 11:25:00|2806.9|2800.9|2809.6|2803.6|2810.1|2804.1|2806.1|2800.1|45
1615462200000|2021-03-11 11:30:00|2809.4|2803.4|2810.4|2804.4|2810.9|2804.9|2807.6|2801.6|55
1615462500000|2021-03-11 11:35:00|2810.9|2804.9|2810.1|2804.1|2812.1|2806.1|2809.4|2803.4|34
1615462800000|2021-03-11 11:40:00|2809.9|2803.9|2810.6|2804.6|2810.6|2804.6|2809.1|2803.1|26
1615463100000|2021-03-11 11:45:00|2810.9|2804.9|2812.9|2806.9|2812.9|2806.9|2809.6|2803.6|25
1615463400000|2021-03-11 11:50:00|2812.6|2806.6|2812.4|2806.4|2813.1|2807.1|2811.1|2805.1|48
1615463700000|2021-03-11 11:55:00|2811.9|2805.9|2813.4|2807.4|2813.4|2807.4|2811.9|2805.9|37
1615464000000|2021-03-11 12:00:00|2812.9|2806.9|2811.1|2805.1|2813.1|2807.1|2809.4|2803.4|51
1615464300000|2021-03-11 12:05:00|2810.6|2804.6|2812.1|2806.1|2812.1|2806.1|2809.6|2803.6|31
1615464600000|2021-03-11 12:10:00|2811.4|2805.4|2807.9|2801.9|2811.6|2805.6|2806.6|2800.6|62
1615464900000|2021-03-11 12:15:00|2808.1|2802.1|2809.1|2803.1|2811.4|2805.4|2807.9|2801.9|43
1615465200000|2021-03-11 12:20:00|2809.6|2803.6|2811.1|2805.1|2811.9|2805.9|2809.6|2803.6|30
1615465500000|2021-03-11 12:25:00|2810.4|2804.4|2811.1|2805.1|2811.4|2805.4|2810.1|2804.1|28
1615465800000|2021-03-11 12:30:00|2810.6|2804.6|2808.9|2802.9|2810.9|2804.9|2806.9|2800.9|38
1615466100000|2021-03-11 12:35:00|2809.1|2803.1|2812.1|2806.1|2812.1|2806.1|2808.6|2802.6|33
1615466400000|2021-03-11 12:40:00|2811.9|2805.9|2813.6|2807.6|2813.6|2807.6|2810.9|2804.9|12
1615466700000|2021-03-11 12:45:00|2813.4|2807.4|2814.1|2808.1|2814.9|2808.9|2812.4|2806.4|26
1615467000000|2021-03-11 12:50:00|2813.9|2807.9|2813.9|2807.9|2815.1|2809.1|2811.4|2805.4|41
1615467300000|2021-03-11 12:55:00|2813.6|2807.6|2815.4|2809.4|2816.6|2810.6|2812.9|2806.9|87
1615467600000|2021-03-11 13:00:00|2815.1|2809.1|2810.4|2804.4|2816.1|2810.1|2806.1|2800.1|214
1615467900000|2021-03-11 13:05:00|2810.1|2804.1|2809.1|2803.1|2810.9|2804.9|2806.1|2800.1|150
1615468200000|2021-03-11 13:10:00|2808.9|2802.9|2820.1|2814.1|2820.4|2814.4|2808.9|2802.9|131
1615468500000|2021-03-11 13:15:00|2820.4|2814.4|2819.1|2813.1|2822.4|2816.4|2817.9|2811.9|101
1615468800000|2021-03-11 13:20:00|2818.9|2812.9|2814.9|2808.9|2818.9|2812.9|2812.6|2806.6|130
1615469100000|2021-03-11 13:25:00|2814.6|2808.6|2816.1|2810.1|2816.4|2810.4|2812.6|2806.6|66
1615469400000|2021-03-11 13:30:00|2815.9|2809.9|2814.9|2808.9|2819.4|2813.4|2814.1|2808.1|88
1615469700000|2021-03-11 13:35:00|2815.1|2809.1|2818.4|2812.4|2818.4|2812.4|2812.4|2806.4|97
1615470000000|2021-03-11 13:40:00|2818.6|2812.6|2820.9|2814.9|2822.4|2816.4|2818.6|2812.6|110
1615470300000|2021-03-11 13:45:00|2821.4|2815.4|2818.6|2812.6|2821.4|2815.4|2817.1|2811.1|85
1615470600000|2021-03-11 13:50:00|2818.9|2812.9|2819.1|2813.1|2820.6|2814.6|2818.1|2812.1|53
1615470900000|2021-03-11 13:55:00|2818.9|2812.9|2817.1|2811.1|2819.9|2813.9|2817.1|2811.1|64
1615471200000|2021-03-11 14:00:00|2816.9|2810.9|2815.9|2809.9|2817.1|2811.1|2813.1|2807.1|83
1615471500000|2021-03-11 14:05:00|2815.6|2809.6|2812.1|2806.1|2816.4|2810.4|2811.6|2805.6|78
1615471800000|2021-03-11 14:10:00|2811.6|2805.6|2810.6|2804.6|2811.9|2805.9|2808.9|2802.9|61
1615472100000|2021-03-11 14:15:00|2809.9|2803.9|2811.6|2805.6|2813.4|2807.4|2809.4|2803.4|51
1615472400000|2021-03-11 14:20:00|2811.1|2805.1|2807.4|2801.4|2811.1|2805.1|2807.1|2801.1|37
1615472700000|2021-03-11 14:25:00|2806.9|2800.9|2806.1|2800.1|2808.6|2802.6|2806.1|2800.1|34
1615473000000|2021-03-11 14:30:00|2806.4|2800.4|2809.4|2803.4|2809.4|2803.4|2802.6|2796.6|100
1615473300000|2021-03-11 14:35:00|2809.6|2803.6|2805.6|2799.6|2812.1|2806.1|2805.4|2799.4|75
1615473600000|2021-03-11 14:40:00|2805.9|2799.9|2806.1|2800.1|2808.1|2802.1|2804.9|2798.9|83
1615473900000|2021-03-11 14:45:00|2805.9|2799.9|2807.6|2801.6|2808.6|2802.6|2805.4|2799.4|76
1615474200000|2021-03-11 14:50:00|2808.4|2802.4|2809.9|2803.9|2810.1|2804.1|2806.4|2800.4|67
1615474500000|2021-03-11 14:55:00|2809.6|2803.6|2809.4|2803.4|2810.9|2804.9|2808.1|2802.1|64
1615474800000|2021-03-11 15:00:00|2809.6|2803.6|2811.6|2805.6|2813.9|2807.9|2809.6|2803.6|102
1615475100000|2021-03-11 15:05:00|2811.9|2805.9|2810.4|2804.4|2812.4|2806.4|2807.9|2801.9|63
1615475400000|2021-03-11 15:10:00|2810.1|2804.1|2805.4|2799.4|2811.1|2805.1|2805.4|2799.4|69
1615475700000|2021-03-11 15:15:00|2805.6|2799.6|2799.9|2793.9|2806.6|2800.6|2798.6|2792.6|90
1615476000000|2021-03-11 15:20:00|2800.1|2794.1|2799.4|2793.4|2802.6|2796.6|2797.4|2791.4|66
1615476300000|2021-03-11 15:25:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2797.6|2791.6|70
1615476600000|2021-03-11 15:30:00|2800.1|2794.1|2803.6|2797.6|2803.9|2797.9|2799.4|2793.4|94
1615476900000|2021-03-11 15:35:00|2803.9|2797.9|2807.1|2801.1|2808.1|2802.1|2803.1|2797.1|84
1615477200000|2021-03-11 15:40:00|2807.4|2801.4|2809.9|2803.9|2810.9|2804.9|2807.4|2801.4|40
1615477500000|2021-03-11 15:45:00|2809.6|2803.6|2816.6|2810.6|2818.6|2812.6|2808.6|2802.6|111
1615477800000|2021-03-11 15:50:00|2816.9|2810.9|2822.9|2816.9|2824.1|2818.1|2816.6|2810.6|151
1615478100000|2021-03-11 15:55:00|2823.1|2817.1|2826.4|2820.4|2827.4|2821.4|2823.1|2817.1|139
1615478400000|2021-03-11 16:00:00|2825.9|2819.9|2823.6|2817.6|2826.4|2820.4|2823.4|2817.4|72
1615478700000|2021-03-11 16:05:00|2823.4|2817.4|2820.9|2814.9|2825.4|2819.4|2820.9|2814.9|56
1615479000000|2021-03-11 16:10:00|2821.4|2815.4|2823.9|2817.9|2824.4|2818.4|2821.1|2815.1|39
1615479300000|2021-03-11 16:15:00|2823.4|2817.4|2821.1|2815.1|2824.9|2818.9|2820.6|2814.6|62
1615479600000|2021-03-11 16:20:00|2820.9|2814.9|2822.4|2816.4|2822.9|2816.9|2820.9|2814.9|38
1615479900000|2021-03-11 16:25:00|2822.9|2816.9|2827.1|2821.1|2827.6|2821.6|2822.9|2816.9|108
1615480200000|2021-03-11 16:30:00|2827.4|2821.4|2826.4|2820.4|2827.6|2821.6|2823.9|2817.9|72
1615480500000|2021-03-11 16:35:00|2826.6|2820.6|2827.9|2821.9|2830.4|2824.4|2826.6|2820.6|84
1615480800000|2021-03-11 16:40:00|2828.1|2822.1|2829.6|2823.6|2830.1|2824.1|2827.4|2821.4|45
1615481100000|2021-03-11 16:45:00|2830.1|2824.1|2829.1|2823.1|2830.4|2824.4|2828.4|2822.4|13
1615481400000|2021-03-11 16:50:00|2828.9|2822.9|2830.6|2824.6|2831.1|2825.1|2828.9|2822.9|21
1615481700000|2021-03-11 16:55:00|2830.4|2824.4|2825.6|2819.6|2830.4|2824.4|2825.6|2819.6|17
1615482000000|2021-03-11 17:00:00|2826.6|2820.6|2829.6|2823.6|2829.6|2823.6|2826.1|2820.1|7
1615482300000|2021-03-11 17:05:00|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|5
1615482600000|2021-03-11 17:10:00|2830.9|2824.9|2831.9|2825.9|2832.4|2826.4|2830.9|2824.9|20
1615482900000|2021-03-11 17:15:00|2832.4|2826.4|2832.1|2826.1|2832.6|2826.6|2831.9|2825.9|13
1615483200000|2021-03-11 17:20:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.6|2825.6|9
1615483500000|2021-03-11 17:25:00|2831.9|2825.9|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|5
1615483800000|2021-03-11 17:30:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.6|2825.6|4
1615484100000|2021-03-11 17:35:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1615484700000|2021-03-11 17:45:00|2832.4|2826.4|2834.4|2828.4|2834.4|2828.4|2832.1|2826.1|8
1615485000000|2021-03-11 17:50:00|2834.1|2828.1|2833.6|2827.6|2834.6|2828.6|2833.6|2827.6|9
1615485300000|2021-03-11 17:55:00|2833.4|2827.4|2834.8|2828.8|2834.8|2828.8|2833|2827|7
1615510800000|2021-03-12 01:00:00|2834.3|2828.3|2829.8|2823.8|2834.3|2828.3|2829.3|2823.3|59
1615511100000|2021-03-12 01:05:00|2830.1|2824.1|2833|2827|2835.1|2829.1|2830.1|2824.1|33
1615511400000|2021-03-12 01:10:00|2832.1|2826.1|2832.4|2826.4|2833|2827|2830.5|2824.5|28
1615511700000|2021-03-12 01:15:00|2832.1|2826.1|2832.8|2826.8|2834.9|2828.9|2831.3|2825.3|57
1615512000000|2021-03-12 01:20:00|2833|2827|2833.8|2827.8|2837|2831|2832.5|2826.5|40
1615512300000|2021-03-12 01:25:00|2833.5|2827.5|2834.5|2828.5|2834.8|2828.8|2833.3|2827.3|16
1615512600000|2021-03-12 01:30:00|2835.6|2829.6|2841.8|2835.8|2841.8|2835.8|2835|2829|79
1615512900000|2021-03-12 01:35:00|2842|2836|2846.3|2840.3|2847.4|2841.4|2841.4|2835.4|37
1615513200000|2021-03-12 01:40:00|2846|2840|2846.3|2840.3|2846.5|2840.5|2843|2837|39
1615513500000|2021-03-12 01:45:00|2846.5|2840.5|2844.3|2838.3|2847.5|2841.5|2841.5|2835.5|74
1615513800000|2021-03-12 01:50:00|2844.5|2838.5|2842.3|2836.3|2844.5|2838.5|2841.8|2835.8|29
1615514100000|2021-03-12 01:55:00|2841.8|2835.8|2838.3|2832.3|2843.9|2837.9|2838|2832|42
1615514400000|2021-03-12 02:00:00|2838.5|2832.5|2833.5|2827.5|2838.5|2832.5|2833|2827|56
1615514700000|2021-03-12 02:05:00|2833.8|2827.8|2833|2827|2834.3|2828.3|2830.8|2824.8|29
1615515000000|2021-03-12 02:10:00|2832.5|2826.5|2835.5|2829.5|2835.5|2829.5|2832.5|2826.5|16
1615515300000|2021-03-12 02:15:00|2836.3|2830.3|2838.5|2832.5|2839.5|2833.5|2836.3|2830.3|6
1615515600000|2021-03-12 02:20:00|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|5
1615515900000|2021-03-12 02:25:00|2838.5|2832.5|2837|2831|2838.5|2832.5|2837|2831|3
1615516200000|2021-03-12 02:30:00|2835.8|2829.8|2831.5|2825.5|2835.8|2829.8|2828.3|2822.3|35
1615516500000|2021-03-12 02:35:00|2831.8|2825.8|2831.3|2825.3|2833.3|2827.3|2831.3|2825.3|13
1615516800000|2021-03-12 02:40:00|2831|2825|2828.8|2822.8|2831|2825|2828.5|2822.5|37
1615517100000|2021-03-12 02:45:00|2828.5|2822.5|2829.3|2823.3|2830.5|2824.5|2828.3|2822.3|21
1615517400000|2021-03-12 02:50:00|2829.5|2823.5|2829.3|2823.3|2831|2825|2829.3|2823.3|11
1615517700000|2021-03-12 02:55:00|2829.5|2823.5|2832.3|2826.3|2832.3|2826.3|2829.5|2823.5|10
1615518000000|2021-03-12 03:00:00|2832.9|2826.9|2835.5|2829.5|2835.8|2829.8|2832.6|2826.6|21
1615518300000|2021-03-12 03:05:00|2836|2830|2836.3|2830.3|2837.8|2831.8|2836|2830|11
1615518600000|2021-03-12 03:10:00|2836.4|2830.4|2838|2832|2838|2832|2835|2829|26
1615518900000|2021-03-12 03:15:00|2837.8|2831.8|2833.8|2827.8|2837.8|2831.8|2833.8|2827.8|16
1615519200000|2021-03-12 03:20:00|2833.5|2827.5|2837|2831|2839.3|2833.3|2833|2827|43
1615519500000|2021-03-12 03:25:00|2837.3|2831.3|2841.3|2835.3|2844.5|2838.5|2837.3|2831.3|40
1615519800000|2021-03-12 03:30:00|2841|2835|2836.3|2830.3|2841.3|2835.3|2835.9|2829.9|28
1615520100000|2021-03-12 03:35:00|2837.8|2831.8|2838.3|2832.3|2838.5|2832.5|2835|2829|28
1615520400000|2021-03-12 03:40:00|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|4
1615520700000|2021-03-12 03:45:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1615521000000|2021-03-12 03:50:00|2837|2831|2837.6|2831.6|2838.5|2832.5|2836.3|2830.3|37
1615521300000|2021-03-12 03:55:00|2838|2832|2838.3|2832.3|2838.5|2832.5|2837.3|2831.3|19
1615521600000|2021-03-12 04:00:00|2837.8|2831.8|2838.8|2832.8|2839|2833|2837.8|2831.8|4
1615521900000|2021-03-12 04:05:00|2839|2833|2838.8|2832.8|2839|2833|2838.1|2832.1|4
1615522200000|2021-03-12 04:10:00|2837.8|2831.8|2839|2833|2839.8|2833.8|2837.8|2831.8|32
1615522500000|2021-03-12 04:15:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2838.8|2832.8|8
1615523100000|2021-03-12 04:25:00|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|2
1615523400000|2021-03-12 04:30:00|2839.8|2833.8|2838.6|2832.6|2839.8|2833.8|2838.5|2832.5|3
1615523700000|2021-03-12 04:35:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1615524000000|2021-03-12 04:40:00|2838.3|2832.3|2838.5|2832.5|2838.8|2832.8|2837.5|2831.5|6
1615524300000|2021-03-12 04:45:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1615524600000|2021-03-12 04:50:00|2838.5|2832.5|2836.6|2830.6|2838.8|2832.8|2836.6|2830.6|10
1615524900000|2021-03-12 04:55:00|2836.9|2830.9|2836.8|2830.8|2836.9|2830.9|2836.4|2830.4|3
1615525200000|2021-03-12 05:00:00|2836.9|2830.9|2839.8|2833.8|2840.8|2834.8|2836.9|2830.9|18
1615525800000|2021-03-12 05:10:00|2838.8|2832.8|2837.3|2831.3|2838.8|2832.8|2837.3|2831.3|2
1615526700000|2021-03-12 05:25:00|2838.3|2832.3|2840|2834|2840.1|2834.1|2836.9|2830.9|16
1615527000000|2021-03-12 05:30:00|2839.8|2833.8|2840.5|2834.5|2840.8|2834.8|2836.3|2830.3|56
1615527300000|2021-03-12 05:35:00|2839.8|2833.8|2835.8|2829.8|2839.8|2833.8|2834.5|2828.5|34
1615527600000|2021-03-12 05:40:00|2836|2830|2845.8|2839.8|2845.8|2839.8|2836|2830|32
1615527900000|2021-03-12 05:45:00|2846.5|2840.5|2847.5|2841.5|2847.8|2841.8|2844.8|2838.8|59
1615528200000|2021-03-12 05:50:00|2847.4|2841.4|2840.5|2834.5|2847.4|2841.4|2839.8|2833.8|35
1615528500000|2021-03-12 05:55:00|2840.3|2834.3|2844.5|2838.5|2844.5|2838.5|2840|2834|23
1615528800000|2021-03-12 06:00:00|2844.8|2838.8|2845.3|2839.3|2846.8|2840.8|2844.3|2838.3|36
1615529100000|2021-03-12 06:05:00|2845|2839|2846.3|2840.3|2847.4|2841.4|2844.3|2838.3|28
1615529400000|2021-03-12 06:10:00|2846.5|2840.5|2841.8|2835.8|2847.6|2841.6|2840.9|2834.9|72
1615529700000|2021-03-12 06:15:00|2842|2836|2840.5|2834.5|2842.3|2836.3|2838.3|2832.3|38
1615530000000|2021-03-12 06:20:00|2841|2835|2833.1|2827.1|2841|2835|2830.8|2824.8|45
1615530300000|2021-03-12 06:25:00|2832.8|2826.8|2834.3|2828.3|2834.3|2828.3|2831.8|2825.8|34
1615530600000|2021-03-12 06:30:00|2834|2828|2834|2828|2834.5|2828.5|2833|2827|12
1615530900000|2021-03-12 06:35:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|14
1615531200000|2021-03-12 06:40:00|2834.8|2828.8|2836.5|2830.5|2839.3|2833.3|2834.8|2828.8|58
1615531500000|2021-03-12 06:45:00|2836.8|2830.8|2833.5|2827.5|2836.8|2830.8|2833.5|2827.5|28
1615531800000|2021-03-12 06:50:00|2833|2827|2836.3|2830.3|2837|2831|2833|2827|121
1615532100000|2021-03-12 06:55:00|2836|2830|2836|2830|2839.8|2833.8|2835.4|2829.4|143
1615532400000|2021-03-12 07:00:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1615533000000|2021-03-12 07:10:00|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|2
1615533600000|2021-03-12 07:20:00|2832.8|2826.8|2833.3|2827.3|2833.8|2827.8|2832.8|2826.8|3
1615533900000|2021-03-12 07:25:00|2833|2827|2832.3|2826.3|2833|2827|2831|2825|13
1615534200000|2021-03-12 07:30:00|2831.9|2825.9|2832.8|2826.8|2832.8|2826.8|2831.9|2825.9|8
1615534500000|2021-03-12 07:35:00|2833.5|2827.5|2829.5|2823.5|2834.3|2828.3|2829.3|2823.3|10
1615534800000|2021-03-12 07:40:00|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2826.8|2820.8|9
1615535100000|2021-03-12 07:45:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1615535400000|2021-03-12 07:50:00|2829.5|2823.5|2830|2824|2830.3|2824.3|2829.5|2823.5|3
1615535700000|2021-03-12 07:55:00|2829.9|2823.9|2825.4|2819.4|2829.9|2823.9|2825.4|2819.4|10
1615536000000|2021-03-12 08:00:00|2825.1|2819.1|2821.4|2815.4|2825.1|2819.1|2820.4|2814.4|85
1615536300000|2021-03-12 08:05:00|2821.6|2815.6|2824.9|2818.9|2824.9|2818.9|2818.4|2812.4|82
1615536600000|2021-03-12 08:10:00|2824.6|2818.6|2824.4|2818.4|2825.1|2819.1|2822.4|2816.4|59
1615536900000|2021-03-12 08:15:00|2824.6|2818.6|2820.1|2814.1|2824.6|2818.6|2820.1|2814.1|53
1615537200000|2021-03-12 08:20:00|2820.4|2814.4|2819.9|2813.9|2821.4|2815.4|2818.1|2812.1|67
1615537500000|2021-03-12 08:25:00|2819.6|2813.6|2815.4|2809.4|2819.6|2813.6|2814.4|2808.4|47
1615537800000|2021-03-12 08:30:00|2815.1|2809.1|2814.1|2808.1|2815.6|2809.6|2812.6|2806.6|48
1615538100000|2021-03-12 08:35:00|2814.4|2808.4|2814.9|2808.9|2816.6|2810.6|2813.4|2807.4|49
1615538400000|2021-03-12 08:40:00|2815.1|2809.1|2814.9|2808.9|2815.4|2809.4|2812.6|2806.6|32
1615538700000|2021-03-12 08:45:00|2815.1|2809.1|2811.9|2805.9|2815.1|2809.1|2811.9|2805.9|25
1615539000000|2021-03-12 08:50:00|2811.6|2805.6|2812.4|2806.4|2813.4|2807.4|2810.9|2804.9|39
1615539300000|2021-03-12 08:55:00|2812.9|2806.9|2813.1|2807.1|2814.4|2808.4|2811.6|2805.6|42
1615539600000|2021-03-12 09:00:00|2812.9|2806.9|2817.1|2811.1|2817.6|2811.6|2812.6|2806.6|57
1615539900000|2021-03-12 09:05:00|2817.6|2811.6|2825.9|2819.9|2826.6|2820.6|2817.6|2811.6|80
1615540200000|2021-03-12 09:10:00|2825.6|2819.6|2823.6|2817.6|2827.4|2821.4|2822.4|2816.4|49
1615540500000|2021-03-12 09:15:00|2824.1|2818.1|2823.9|2817.9|2825.9|2819.9|2821.6|2815.6|47
1615540800000|2021-03-12 09:20:00|2824.4|2818.4|2817.6|2811.6|2824.6|2818.6|2816.6|2810.6|31
1615541100000|2021-03-12 09:25:00|2817.4|2811.4|2812.6|2806.6|2817.4|2811.4|2810.9|2804.9|39
1615541400000|2021-03-12 09:30:00|2812.4|2806.4|2812.6|2806.6|2814.4|2808.4|2811.6|2805.6|40
1615541700000|2021-03-12 09:35:00|2813.4|2807.4|2814.1|2808.1|2815.4|2809.4|2813.4|2807.4|33
1615542000000|2021-03-12 09:40:00|2814.4|2808.4|2816.6|2810.6|2816.6|2810.6|2813.1|2807.1|25
1615542300000|2021-03-12 09:45:00|2817.4|2811.4|2815.9|2809.9|2818.9|2812.9|2815.4|2809.4|48
1615542600000|2021-03-12 09:50:00|2816.6|2810.6|2817.6|2811.6|2817.6|2811.6|2815.9|2809.9|38
1615542900000|2021-03-12 09:55:00|2817.9|2811.9|2815.6|2809.6|2817.9|2811.9|2813.9|2807.9|29
1615543200000|2021-03-12 10:00:00|2815.4|2809.4|2814.9|2808.9|2816.1|2810.1|2813.6|2807.6|33
1615543500000|2021-03-12 10:05:00|2815.1|2809.1|2815.4|2809.4|2816.4|2810.4|2813.9|2807.9|25
1615543800000|2021-03-12 10:10:00|2815.6|2809.6|2815.6|2809.6|2816.4|2810.4|2814.9|2808.9|17
1615544100000|2021-03-12 10:15:00|2815.1|2809.1|2815.4|2809.4|2816.1|2810.1|2814.1|2808.1|19
1615544400000|2021-03-12 10:20:00|2815.6|2809.6|2819.4|2813.4|2819.4|2813.4|2815.4|2809.4|16
1615544700000|2021-03-12 10:25:00|2818.4|2812.4|2821.4|2815.4|2821.4|2815.4|2816.4|2810.4|38
1615545000000|2021-03-12 10:30:00|2821.6|2815.6|2820.6|2814.6|2823.6|2817.6|2819.9|2813.9|38
1615545300000|2021-03-12 10:35:00|2820.4|2814.4|2819.6|2813.6|2821.1|2815.1|2819.4|2813.4|28
1615545600000|2021-03-12 10:40:00|2819.9|2813.9|2819.9|2813.9|2821.4|2815.4|2819.6|2813.6|12
1615545900000|2021-03-12 10:45:00|2819.6|2813.6|2821.4|2815.4|2823.4|2817.4|2818.9|2812.9|28
1615546200000|2021-03-12 10:50:00|2821.6|2815.6|2820.6|2814.6|2821.6|2815.6|2819.6|2813.6|25
1615546500000|2021-03-12 10:55:00|2820.4|2814.4|2818.1|2812.1|2820.4|2814.4|2817.6|2811.6|16
1615546800000|2021-03-12 11:00:00|2817.9|2811.9|2817.6|2811.6|2818.1|2812.1|2816.4|2810.4|19
1615547100000|2021-03-12 11:05:00|2817.4|2811.4|2817.9|2811.9|2819.4|2813.4|2817.4|2811.4|23
1615547400000|2021-03-12 11:10:00|2818.1|2812.1|2818.1|2812.1|2818.4|2812.4|2817.6|2811.6|14
1615547700000|2021-03-12 11:15:00|2817.9|2811.9|2817.1|2811.1|2817.9|2811.9|2816.9|2810.9|10
1615548000000|2021-03-12 11:20:00|2816.9|2810.9|2817.1|2811.1|2818.1|2812.1|2816.4|2810.4|15
1615548300000|2021-03-12 11:25:00|2817.4|2811.4|2817.1|2811.1|2818.1|2812.1|2815.9|2809.9|29
1615548600000|2021-03-12 11:30:00|2817.4|2811.4|2816.4|2810.4|2818.9|2812.9|2815.9|2809.9|30
1615548900000|2021-03-12 11:35:00|2816.6|2810.6|2816.9|2810.9|2818.6|2812.6|2815.9|2809.9|47
1615549200000|2021-03-12 11:40:00|2816.6|2810.6|2813.1|2807.1|2816.6|2810.6|2812.1|2806.1|32
1615549500000|2021-03-12 11:45:00|2812.9|2806.9|2814.4|2808.4|2814.4|2808.4|2812.1|2806.1|35
1615549800000|2021-03-12 11:50:00|2814.1|2808.1|2814.1|2808.1|2815.6|2809.6|2814.1|2808.1|21
1615550100000|2021-03-12 11:55:00|2813.9|2807.9|2816.4|2810.4|2816.6|2810.6|2811.4|2805.4|37
1615550400000|2021-03-12 12:00:00|2817.6|2811.6|2817.9|2811.9|2818.9|2812.9|2815.9|2809.9|37
1615550700000|2021-03-12 12:05:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2815.4|2809.4|38
1615551000000|2021-03-12 12:10:00|2817.9|2811.9|2816.9|2810.9|2818.6|2812.6|2816.9|2810.9|34
1615551300000|2021-03-12 12:15:00|2817.1|2811.1|2816.1|2810.1|2818.6|2812.6|2816.1|2810.1|30
1615551600000|2021-03-12 12:20:00|2816.4|2810.4|2815.9|2809.9|2816.9|2810.9|2815.9|2809.9|21
1615551900000|2021-03-12 12:25:00|2816.1|2810.1|2817.4|2811.4|2817.4|2811.4|2816.1|2810.1|14
1615552200000|2021-03-12 12:30:00|2817.1|2811.1|2818.4|2812.4|2820.4|2814.4|2817.1|2811.1|38
1615552500000|2021-03-12 12:35:00|2818.1|2812.1|2816.6|2810.6|2818.1|2812.1|2814.9|2808.9|32
1615552800000|2021-03-12 12:40:00|2816.1|2810.1|2819.1|2813.1|2819.1|2813.1|2815.4|2809.4|25
1615553100000|2021-03-12 12:45:00|2818.9|2812.9|2827.9|2821.9|2829.1|2823.1|2818.4|2812.4|38
1615553400000|2021-03-12 12:50:00|2828.1|2822.1|2826.6|2820.6|2830.1|2824.1|2824.4|2818.4|77
1615553700000|2021-03-12 12:55:00|2826.1|2820.1|2824.9|2818.9|2828.6|2822.6|2823.9|2817.9|61
1615554000000|2021-03-12 13:00:00|2825.6|2819.6|2835.1|2829.1|2837.4|2831.4|2825.6|2819.6|224
1615554300000|2021-03-12 13:05:00|2834.9|2828.9|2824.9|2818.9|2835.9|2829.9|2824.9|2818.9|96
1615554600000|2021-03-12 13:10:00|2825.1|2819.1|2823.6|2817.6|2826.1|2820.1|2822.4|2816.4|59
1615554900000|2021-03-12 13:15:00|2824.4|2818.4|2828.9|2822.9|2829.1|2823.1|2824.1|2818.1|87
1615555200000|2021-03-12 13:20:00|2828.6|2822.6|2830.9|2824.9|2832.9|2826.9|2828.4|2822.4|67
1615555500000|2021-03-12 13:25:00|2831.4|2825.4|2831.4|2825.4|2834.4|2828.4|2830.9|2824.9|40
1615555800000|2021-03-12 13:30:00|2831.1|2825.1|2832.4|2826.4|2832.4|2826.4|2829.4|2823.4|54
1615556100000|2021-03-12 13:35:00|2832.1|2826.1|2832.6|2826.6|2832.9|2826.9|2830.4|2824.4|66
1615556400000|2021-03-12 13:40:00|2832.4|2826.4|2830.4|2824.4|2835.4|2829.4|2830.4|2824.4|64
1615556700000|2021-03-12 13:45:00|2830.1|2824.1|2824.1|2818.1|2831.1|2825.1|2823.1|2817.1|65
1615557000000|2021-03-12 13:50:00|2823.9|2817.9|2825.9|2819.9|2826.4|2820.4|2820.4|2814.4|86
1615557300000|2021-03-12 13:55:00|2825.1|2819.1|2819.6|2813.6|2825.4|2819.4|2819.6|2813.6|74
1615557600000|2021-03-12 14:00:00|2819.9|2813.9|2814.6|2808.6|2820.4|2814.4|2814.4|2808.4|98
1615557900000|2021-03-12 14:05:00|2815.1|2809.1|2820.1|2814.1|2820.4|2814.4|2815.1|2809.1|109
1615558200000|2021-03-12 14:10:00|2820.4|2814.4|2815.4|2809.4|2820.4|2814.4|2815.1|2809.1|88
1615558500000|2021-03-12 14:15:00|2815.1|2809.1|2809.6|2803.6|2817.1|2811.1|2809.6|2803.6|83
1615558800000|2021-03-12 14:20:00|2809.4|2803.4|2800.4|2794.4|2809.6|2803.6|2800.4|2794.4|129
1615559100000|2021-03-12 14:25:00|2800.6|2794.6|2797.4|2791.4|2803.4|2797.4|2796.9|2790.9|116
1615559400000|2021-03-12 14:30:00|2797.1|2791.1|2801.4|2795.4|2801.6|2795.6|2792.1|2786.1|122
1615559700000|2021-03-12 14:35:00|2801.6|2795.6|2795.1|2789.1|2803.6|2797.6|2795.1|2789.1|108
1615560000000|2021-03-12 14:40:00|2794.9|2788.9|2796.9|2790.9|2799.1|2793.1|2794.4|2788.4|98
1615560300000|2021-03-12 14:45:00|2797.1|2791.1|2800.4|2794.4|2801.9|2795.9|2796.9|2790.9|111
1615560600000|2021-03-12 14:50:00|2800.6|2794.6|2803.9|2797.9|2804.4|2798.4|2799.6|2793.6|119
1615560900000|2021-03-12 14:55:00|2804.6|2798.6|2805.9|2799.9|2807.6|2801.6|2802.4|2796.4|104
1615561200000|2021-03-12 15:00:00|2805.6|2799.6|2809.4|2803.4|2809.4|2803.4|2803.1|2797.1|56
1615561500000|2021-03-12 15:05:00|2809.6|2803.6|2808.4|2802.4|2812.1|2806.1|2806.4|2800.4|79
1615561800000|2021-03-12 15:10:00|2808.6|2802.6|2808.4|2802.4|2810.9|2804.9|2807.1|2801.1|53
1615562100000|2021-03-12 15:15:00|2808.1|2802.1|2805.6|2799.6|2809.6|2803.6|2804.9|2798.9|54
1615562400000|2021-03-12 15:20:00|2805.4|2799.4|2802.6|2796.6|2808.1|2802.1|2802.6|2796.6|57
1615562700000|2021-03-12 15:25:00|2801.6|2795.6|2801.4|2795.4|2802.1|2796.1|2799.6|2793.6|39
1615563000000|2021-03-12 15:30:00|2801.1|2795.1|2801.9|2795.9|2803.4|2797.4|2799.9|2793.9|50
1615563300000|2021-03-12 15:35:00|2801.4|2795.4|2806.6|2800.6|2806.6|2800.6|2800.1|2794.1|40
1615563600000|2021-03-12 15:40:00|2806.9|2800.9|2806.9|2800.9|2807.1|2801.1|2804.1|2798.1|45
1615563900000|2021-03-12 15:45:00|2806.4|2800.4|2814.4|2808.4|2815.6|2809.6|2804.4|2798.4|95
1615564200000|2021-03-12 15:50:00|2814.9|2808.9|2808.6|2802.6|2816.1|2810.1|2807.1|2801.1|127
1615564500000|2021-03-12 15:55:00|2808.4|2802.4|2807.4|2801.4|2810.1|2804.1|2805.1|2799.1|115
1615564800000|2021-03-12 16:00:00|2807.1|2801.1|2805.4|2799.4|2808.4|2802.4|2804.9|2798.9|52
1615565100000|2021-03-12 16:05:00|2805.1|2799.1|2807.4|2801.4|2807.4|2801.4|2805.1|2799.1|28
1615565400000|2021-03-12 16:10:00|2807.1|2801.1|2805.1|2799.1|2807.6|2801.6|2804.9|2798.9|32
1615565700000|2021-03-12 16:15:00|2805.6|2799.6|2807.6|2801.6|2808.9|2802.9|2805.4|2799.4|37
1615566000000|2021-03-12 16:20:00|2807.9|2801.9|2806.6|2800.6|2808.4|2802.4|2805.9|2799.9|21
1615566300000|2021-03-12 16:25:00|2806.4|2800.4|2806.4|2800.4|2806.6|2800.6|2805.4|2799.4|35
1615566600000|2021-03-12 16:30:00|2806.6|2800.6|2808.9|2802.9|2809.4|2803.4|2806.4|2800.4|30
1615566900000|2021-03-12 16:35:00|2809.1|2803.1|2806.9|2800.9|2809.1|2803.1|2806.6|2800.6|32
1615567200000|2021-03-12 16:40:00|2806.6|2800.6|2811.1|2805.1|2811.1|2805.1|2806.6|2800.6|45
1615567500000|2021-03-12 16:45:00|2811.4|2805.4|2811.9|2805.9|2812.9|2806.9|2811.3|2805.3|18
1615567800000|2021-03-12 16:50:00|2811.6|2805.6|2812.1|2806.1|2812.9|2806.9|2811.6|2805.6|4
1615568100000|2021-03-12 16:55:00|2813.1|2807.1|2810.9|2804.9|2813.1|2807.1|2810.9|2804.9|4
1615568400000|2021-03-12 17:00:00|2811.1|2805.1|2811.1|2805.1|2812.1|2806.1|2810.6|2804.6|12
1615569900000|2021-03-12 17:25:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1615570500000|2021-03-12 17:35:00|2811.9|2805.9|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|4
1615570800000|2021-03-12 17:40:00|2812.1|2806.1|2810.4|2804.4|2812.1|2806.1|2810.4|2804.4|4
1615571100000|2021-03-12 17:45:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1615571400000|2021-03-12 17:50:00|2811.6|2805.6|2811.1|2805.1|2811.6|2805.6|2811.1|2805.1|4
1615571700000|2021-03-12 17:55:00|2811.5|2805.5|2811.1|2805.1|2811.6|2805.6|2810.6|2804.6|14
1615770000000|2021-03-15 01:00:00|2815.8|2804.5|2827.5|2821.5|2828|2822|2815.8|2804.5|34
1615770300000|2021-03-15 01:05:00|2827|2821|2830.5|2824.5|2831.8|2825.8|2822.3|2816.3|83
1615770600000|2021-03-15 01:10:00|2830.8|2824.8|2835.3|2829.3|2837.8|2831.8|2830.3|2824.3|115
1615770900000|2021-03-15 01:15:00|2835.5|2829.5|2837.6|2831.6|2843.9|2837.9|2835.5|2829.5|99
1615771200000|2021-03-15 01:20:00|2837.8|2831.8|2837.1|2831.1|2842.3|2836.3|2837.1|2831.1|51
1615771500000|2021-03-15 01:25:00|2837.5|2831.5|2833.8|2827.8|2838.5|2832.5|2833.8|2827.8|60
1615771800000|2021-03-15 01:30:00|2835|2829|2835.8|2829.8|2837.3|2831.3|2832|2826|104
1615772100000|2021-03-15 01:35:00|2835.5|2829.5|2832.6|2826.6|2835.5|2829.5|2831.5|2825.5|46
1615772400000|2021-03-15 01:40:00|2832.5|2826.5|2835.3|2829.3|2835.3|2829.3|2832.5|2826.5|27
1615772700000|2021-03-15 01:45:00|2835.6|2829.6|2839.8|2833.8|2841|2835|2835|2829|72
1615773000000|2021-03-15 01:50:00|2840.3|2834.3|2841.3|2835.3|2844.3|2838.3|2839.8|2833.8|49
1615773300000|2021-03-15 01:55:00|2841.5|2835.5|2842.3|2836.3|2843.3|2837.3|2841.5|2835.5|34
1615773600000|2021-03-15 02:00:00|2842.5|2836.5|2846|2840|2846|2840|2842.5|2836.5|17
1615773900000|2021-03-15 02:05:00|2846.3|2840.3|2841.5|2835.5|2847|2841|2839.8|2833.8|82
1615774200000|2021-03-15 02:10:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2839.9|2833.9|17
1615774500000|2021-03-15 02:15:00|2841.5|2835.5|2842.8|2836.8|2842.8|2836.8|2841.5|2835.5|5
1615774800000|2021-03-15 02:20:00|2843|2837|2843.8|2837.8|2843.8|2837.8|2843|2837|3
1615775400000|2021-03-15 02:30:00|2843.5|2837.5|2834|2828|2843.5|2837.5|2833.8|2827.8|80
1615775700000|2021-03-15 02:35:00|2833.9|2827.9|2831.5|2825.5|2835.8|2829.8|2830.8|2824.8|31
1615776000000|2021-03-15 02:40:00|2831.8|2825.8|2833|2827|2833.3|2827.3|2831.5|2825.5|20
1615776300000|2021-03-15 02:45:00|2832.5|2826.5|2829.8|2823.8|2833|2827|2829.3|2823.3|27
1615776600000|2021-03-15 02:50:00|2829.5|2823.5|2833.5|2827.5|2833.5|2827.5|2829.5|2823.5|14
1615776900000|2021-03-15 02:55:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2831.8|2825.8|14
1615777200000|2021-03-15 03:00:00|2833.1|2827.1|2834.8|2828.8|2836.8|2830.8|2833|2827|17
1615777500000|2021-03-15 03:05:00|2834.3|2828.3|2833.5|2827.5|2835.5|2829.5|2833.3|2827.3|15
1615777800000|2021-03-15 03:10:00|2832.5|2826.5|2835|2829|2835.8|2829.8|2832.5|2826.5|20
1615778400000|2021-03-15 03:20:00|2835.8|2829.8|2830.5|2824.5|2836.8|2830.8|2829.3|2823.3|39
1615778700000|2021-03-15 03:25:00|2830.8|2824.8|2831.5|2825.5|2832.3|2826.3|2829.3|2823.3|45
1615779000000|2021-03-15 03:30:00|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2829.5|2823.5|7
1615779300000|2021-03-15 03:35:00|2830.8|2824.8|2830.5|2824.5|2831|2825|2830.5|2824.5|6
1615779600000|2021-03-15 03:40:00|2830.8|2824.8|2829.8|2823.8|2830.8|2824.8|2829.8|2823.8|12
1615779900000|2021-03-15 03:45:00|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|2
1615780200000|2021-03-15 03:50:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|6
1615780500000|2021-03-15 03:55:00|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|6
1615780800000|2021-03-15 04:00:00|2830|2824|2828.9|2822.9|2830|2824|2828.9|2822.9|8
1615781100000|2021-03-15 04:05:00|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828|2822|6
1615781400000|2021-03-15 04:10:00|2827.8|2821.8|2826.3|2820.3|2828.3|2822.3|2825.4|2819.4|23
1615781700000|2021-03-15 04:15:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|5
1615782000000|2021-03-15 04:20:00|2826.3|2820.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|8
1615782300000|2021-03-15 04:25:00|2828|2822|2828.5|2822.5|2828.5|2822.5|2827.5|2821.5|7
1615782600000|2021-03-15 04:30:00|2828.3|2822.3|2828|2822|2828.5|2822.5|2828|2822|3
1615782900000|2021-03-15 04:35:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1615783200000|2021-03-15 04:40:00|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826.3|2820.3|4
1615783500000|2021-03-15 04:45:00|2826.8|2820.8|2827|2821|2827.3|2821.3|2826.8|2820.8|4
1615783800000|2021-03-15 04:50:00|2827.3|2821.3|2828.8|2822.8|2829.9|2823.9|2827.3|2821.3|9
1615784400000|2021-03-15 05:00:00|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1615784700000|2021-03-15 05:05:00|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1615785300000|2021-03-15 05:15:00|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1615785900000|2021-03-15 05:25:00|2827.5|2821.5|2828|2822|2828|2822|2827.3|2821.3|3
1615786200000|2021-03-15 05:30:00|2827.8|2821.8|2814.8|2808.8|2827.8|2821.8|2814.3|2808.3|134
1615786500000|2021-03-15 05:35:00|2814.5|2808.5|2815|2809|2817.8|2811.8|2811|2805|95
1615786800000|2021-03-15 05:40:00|2814.5|2808.5|2818.3|2812.3|2818.3|2812.3|2814|2808|32
1615787100000|2021-03-15 05:45:00|2818|2812|2812.8|2806.8|2818|2812|2811.8|2805.8|50
1615787400000|2021-03-15 05:50:00|2813.3|2807.3|2817.8|2811.8|2818.3|2812.3|2812.5|2806.5|46
1615787700000|2021-03-15 05:55:00|2817.5|2811.5|2813.8|2807.8|2817.5|2811.5|2813.8|2807.8|33
1615788000000|2021-03-15 06:00:00|2814|2808|2816|2810|2816.5|2810.5|2813.8|2807.8|46
1615788300000|2021-03-15 06:05:00|2815.8|2809.8|2814.8|2808.8|2816.3|2810.3|2814|2808|28
1615788600000|2021-03-15 06:10:00|2814.5|2808.5|2818.3|2812.3|2818.8|2812.8|2814.3|2808.3|26
1615788900000|2021-03-15 06:15:00|2818|2812|2818|2812|2819.8|2813.8|2817|2811|23
1615789200000|2021-03-15 06:20:00|2818.3|2812.3|2818.3|2812.3|2819|2813|2815.3|2809.3|23
1615789500000|2021-03-15 06:25:00|2818.5|2812.5|2823.5|2817.5|2824|2818|2818.3|2812.3|27
1615789800000|2021-03-15 06:30:00|2824|2818|2831.8|2825.8|2831.8|2825.8|2824|2818|35
1615790100000|2021-03-15 06:35:00|2831.5|2825.5|2831.5|2825.5|2832.3|2826.3|2830.3|2824.3|19
1615790400000|2021-03-15 06:40:00|2832.5|2826.5|2831.8|2825.8|2833|2827|2831.3|2825.3|14
1615790700000|2021-03-15 06:45:00|2832.3|2826.3|2832.5|2826.5|2834.8|2828.8|2831.8|2825.8|31
1615791000000|2021-03-15 06:50:00|2833.3|2827.3|2833|2827|2834.3|2828.3|2833|2827|31
1615791300000|2021-03-15 06:55:00|2833.3|2827.3|2832.5|2826.5|2835|2829|2832.5|2826.5|46
1615791600000|2021-03-15 07:00:00|2833|2827|2831.5|2825.5|2834|2828|2831.5|2825.5|10
1615791900000|2021-03-15 07:05:00|2831.3|2825.3|2827.3|2821.3|2831.3|2825.3|2826|2820|13
1615792200000|2021-03-15 07:10:00|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1615792500000|2021-03-15 07:15:00|2826.3|2820.3|2828|2822|2828|2822|2826.3|2820.3|7
1615792800000|2021-03-15 07:20:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|4
1615793100000|2021-03-15 07:25:00|2828|2822|2829.5|2823.5|2830.3|2824.3|2828|2822|15
1615793400000|2021-03-15 07:30:00|2829.8|2823.8|2833.8|2827.8|2834|2828|2829.8|2823.8|9
1615793700000|2021-03-15 07:35:00|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2832.5|2826.5|2
1615794000000|2021-03-15 07:40:00|2831.3|2825.3|2827.8|2821.8|2831.3|2825.3|2827.8|2821.8|10
1615794300000|2021-03-15 07:45:00|2828|2822|2828|2822|2828.5|2822.5|2828|2822|4
1615794600000|2021-03-15 07:50:00|2828.3|2822.3|2829.5|2823.5|2829.5|2823.5|2828.3|2822.3|5
1615794900000|2021-03-15 07:55:00|2829.6|2823.6|2827.1|2821.1|2831.9|2825.9|2825.1|2819.1|31
1615795200000|2021-03-15 08:00:00|2826.9|2820.9|2830.9|2824.9|2831.6|2825.6|2826.4|2820.4|32
1615795500000|2021-03-15 08:05:00|2830.6|2824.6|2828.4|2822.4|2832.6|2826.6|2827.9|2821.9|44
1615795800000|2021-03-15 08:10:00|2828.1|2822.1|2829.6|2823.6|2829.6|2823.6|2827.4|2821.4|16
1615796100000|2021-03-15 08:15:00|2829.4|2823.4|2824.6|2818.6|2829.4|2823.4|2823.6|2817.6|42
1615796400000|2021-03-15 08:20:00|2824.4|2818.4|2825.6|2819.6|2826.4|2820.4|2823.9|2817.9|17
1615796700000|2021-03-15 08:25:00|2825.9|2819.9|2824.9|2818.9|2826.9|2820.9|2824.4|2818.4|18
1615797000000|2021-03-15 08:30:00|2825.1|2819.1|2823.9|2817.9|2825.9|2819.9|2823.1|2817.1|45
1615797300000|2021-03-15 08:35:00|2824.1|2818.1|2823.9|2817.9|2824.1|2818.1|2823.4|2817.4|4
1615797600000|2021-03-15 08:40:00|2823.4|2817.4|2825.4|2819.4|2825.4|2819.4|2823.4|2817.4|4
1615797900000|2021-03-15 08:45:00|2825.6|2819.6|2824.4|2818.4|2826.4|2820.4|2823.9|2817.9|11
1615798200000|2021-03-15 08:50:00|2824.1|2818.1|2824.1|2818.1|2824.4|2818.4|2823.9|2817.9|5
1615798500000|2021-03-15 08:55:00|2823.9|2817.9|2825.6|2819.6|2825.6|2819.6|2823.9|2817.9|10
1615798800000|2021-03-15 09:00:00|2826.6|2820.6|2825.9|2819.9|2826.9|2820.9|2825.6|2819.6|16
1615799100000|2021-03-15 09:05:00|2826.1|2820.1|2826.1|2820.1|2826.6|2820.6|2825.6|2819.6|19
1615799400000|2021-03-15 09:10:00|2825.9|2819.9|2826.4|2820.4|2826.4|2820.4|2825.6|2819.6|12
1615799700000|2021-03-15 09:15:00|2826.1|2820.1|2825.6|2819.6|2826.4|2820.4|2825.6|2819.6|10
1615800000000|2021-03-15 09:20:00|2825.9|2819.9|2825.9|2819.9|2826.9|2820.9|2825.9|2819.9|11
1615800300000|2021-03-15 09:25:00|2825.4|2819.4|2823.4|2817.4|2825.4|2819.4|2822.9|2816.9|8
1615800600000|2021-03-15 09:30:00|2823.1|2817.1|2824.1|2818.1|2824.6|2818.6|2822.1|2816.1|19
1615800900000|2021-03-15 09:35:00|2824.4|2818.4|2823.9|2817.9|2825.4|2819.4|2823.9|2817.9|8
1615801200000|2021-03-15 09:40:00|2824.1|2818.1|2823.9|2817.9|2824.4|2818.4|2823.9|2817.9|4
1615801500000|2021-03-15 09:45:00|2823.6|2817.6|2820.6|2814.6|2823.6|2817.6|2820.6|2814.6|13
1615801800000|2021-03-15 09:50:00|2820.9|2814.9|2824.9|2818.9|2826.1|2820.1|2820.9|2814.9|19
1615802100000|2021-03-15 09:55:00|2825.4|2819.4|2824.1|2818.1|2825.4|2819.4|2823.9|2817.9|7
1615802400000|2021-03-15 10:00:00|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2821.4|2815.4|15
1615802700000|2021-03-15 10:05:00|2824.4|2818.4|2825.1|2819.1|2825.4|2819.4|2824.4|2818.4|9
1615803000000|2021-03-15 10:10:00|2824.9|2818.9|2824.4|2818.4|2825.6|2819.6|2824.4|2818.4|13
1615803300000|2021-03-15 10:15:00|2823.9|2817.9|2819.6|2813.6|2823.9|2817.9|2819.6|2813.6|22
1615803600000|2021-03-15 10:20:00|2819.9|2813.9|2818.4|2812.4|2820.1|2814.1|2818.4|2812.4|10
1615803900000|2021-03-15 10:25:00|2818.1|2812.1|2819.6|2813.6|2819.9|2813.9|2816.6|2810.6|26
1615804200000|2021-03-15 10:30:00|2819.9|2813.9|2823.1|2817.1|2824.1|2818.1|2819.9|2813.9|11
1615804500000|2021-03-15 10:35:00|2822.4|2816.4|2827.1|2821.1|2829.4|2823.4|2821.6|2815.6|33
1615804800000|2021-03-15 10:40:00|2826.9|2820.9|2828.4|2822.4|2828.4|2822.4|2826.6|2820.6|4
1615805100000|2021-03-15 10:45:00|2828.6|2822.6|2830.1|2824.1|2830.1|2824.1|2828.6|2822.6|5
1615805400000|2021-03-15 10:50:00|2829.9|2823.9|2829.9|2823.9|2830.1|2824.1|2829.4|2823.4|7
1615805700000|2021-03-15 10:55:00|2830.1|2824.1|2829.9|2823.9|2831.6|2825.6|2829.6|2823.6|11
1615806000000|2021-03-15 11:00:00|2830.1|2824.1|2829.4|2823.4|2830.1|2824.1|2828.6|2822.6|13
1615806300000|2021-03-15 11:05:00|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2827.1|2821.1|18
1615806600000|2021-03-15 11:10:00|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2827.9|2821.9|8
1615806900000|2021-03-15 11:15:00|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2826.1|2820.1|13
1615807200000|2021-03-15 11:20:00|2827.1|2821.1|2826.4|2820.4|2828.1|2822.1|2826.1|2820.1|15
1615807500000|2021-03-15 11:25:00|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2825.9|2819.9|8
1615807800000|2021-03-15 11:30:00|2827.4|2821.4|2827.9|2821.9|2829.4|2823.4|2827.4|2821.4|12
1615808100000|2021-03-15 11:35:00|2828.1|2822.1|2827.4|2821.4|2828.1|2822.1|2827.4|2821.4|6
1615808400000|2021-03-15 11:40:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2826.9|2820.9|3
1615808700000|2021-03-15 11:45:00|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.4|2820.4|8
1615809000000|2021-03-15 11:50:00|2827.4|2821.4|2825.9|2819.9|2827.4|2821.4|2825.9|2819.9|8
1615809300000|2021-03-15 11:55:00|2825.1|2819.1|2827.1|2821.1|2827.4|2821.4|2825.1|2819.1|16
1615809600000|2021-03-15 12:00:00|2826.9|2820.9|2825.6|2819.6|2826.9|2820.9|2825.4|2819.4|9
1615809900000|2021-03-15 12:05:00|2826.1|2820.1|2824.6|2818.6|2827.1|2821.1|2823.9|2817.9|26
1615810200000|2021-03-15 12:10:00|2824.4|2818.4|2828.4|2822.4|2828.9|2822.9|2823.9|2817.9|15
1615810500000|2021-03-15 12:15:00|2827.9|2821.9|2830.6|2824.6|2831.1|2825.1|2827.9|2821.9|23
1615810800000|2021-03-15 12:20:00|2830.4|2824.4|2827.9|2821.9|2831.4|2825.4|2827.9|2821.9|22
1615811100000|2021-03-15 12:25:00|2827.6|2821.6|2829.1|2823.1|2830.4|2824.4|2827.4|2821.4|19
1615811400000|2021-03-15 12:30:00|2829.9|2823.9|2831.4|2825.4|2832.1|2826.1|2829.1|2823.1|27
1615811700000|2021-03-15 12:35:00|2831.6|2825.6|2828.4|2822.4|2831.6|2825.6|2828.1|2822.1|15
1615812000000|2021-03-15 12:40:00|2827.9|2821.9|2824.9|2818.9|2827.9|2821.9|2823.9|2817.9|13
1615812300000|2021-03-15 12:45:00|2825.4|2819.4|2826.9|2820.9|2827.1|2821.1|2825.1|2819.1|10
1615812600000|2021-03-15 12:50:00|2827.1|2821.1|2842.6|2836.6|2842.6|2836.6|2826.6|2820.6|73
1615812900000|2021-03-15 12:55:00|2842.4|2836.4|2836.1|2830.1|2842.4|2836.4|2831.6|2825.6|62
1615813200000|2021-03-15 13:00:00|2835.9|2829.9|2831.4|2825.4|2837.9|2831.9|2830.4|2824.4|82
1615813500000|2021-03-15 13:05:00|2831.9|2825.9|2842.4|2836.4|2842.6|2836.6|2831.6|2825.6|110
1615813800000|2021-03-15 13:10:00|2842.6|2836.6|2837.9|2831.9|2843.1|2837.1|2837.9|2831.9|50
1615814100000|2021-03-15 13:15:00|2838.1|2832.1|2838.9|2832.9|2841.6|2835.6|2829.6|2823.6|113
1615814400000|2021-03-15 13:20:00|2839.1|2833.1|2836.1|2830.1|2840.4|2834.4|2835.6|2829.6|68
1615814700000|2021-03-15 13:25:00|2836.4|2830.4|2840.4|2834.4|2840.4|2834.4|2836.4|2830.4|50
1615815000000|2021-03-15 13:30:00|2840.1|2834.1|2839.4|2833.4|2842.6|2836.6|2836.1|2830.1|81
1615815300000|2021-03-15 13:35:00|2839.6|2833.6|2844.4|2838.4|2844.6|2838.6|2839.6|2833.6|74
1615815600000|2021-03-15 13:40:00|2845.1|2839.1|2839.9|2833.9|2846.4|2840.4|2838.4|2832.4|63
1615815900000|2021-03-15 13:45:00|2839.6|2833.6|2839.1|2833.1|2842.1|2836.1|2838.1|2832.1|56
1615816200000|2021-03-15 13:50:00|2838.9|2832.9|2841.9|2835.9|2842.1|2836.1|2838.1|2832.1|31
1615816500000|2021-03-15 13:55:00|2842.1|2836.1|2839.6|2833.6|2842.6|2836.6|2838.1|2832.1|27
1615816800000|2021-03-15 14:00:00|2840.6|2834.6|2835.9|2829.9|2842.1|2836.1|2835.9|2829.9|58
1615817100000|2021-03-15 14:05:00|2835.6|2829.6|2835.9|2829.9|2837.9|2831.9|2835.1|2829.1|63
1615817400000|2021-03-15 14:10:00|2836.1|2830.1|2841.9|2835.9|2842.6|2836.6|2836.1|2830.1|43
1615817700000|2021-03-15 14:15:00|2841.6|2835.6|2841.6|2835.6|2842.9|2836.9|2840.6|2834.6|35
1615818000000|2021-03-15 14:20:00|2841.9|2835.9|2839.1|2833.1|2842.4|2836.4|2836.9|2830.9|51
1615818300000|2021-03-15 14:25:00|2839.4|2833.4|2841.9|2835.9|2842.1|2836.1|2838.9|2832.9|35
1615818600000|2021-03-15 14:30:00|2842.4|2836.4|2841.6|2835.6|2842.4|2836.4|2840.4|2834.4|17
1615818900000|2021-03-15 14:35:00|2841.9|2835.9|2844.1|2838.1|2846.1|2840.1|2841.6|2835.6|56
1615819200000|2021-03-15 14:40:00|2843.9|2837.9|2844.4|2838.4|2844.9|2838.9|2842.6|2836.6|41
1615819500000|2021-03-15 14:45:00|2844.1|2838.1|2841.1|2835.1|2844.1|2838.1|2839.4|2833.4|36
1615819800000|2021-03-15 14:50:00|2840.9|2834.9|2840.9|2834.9|2841.6|2835.6|2839.1|2833.1|16
1615820100000|2021-03-15 14:55:00|2841.4|2835.4|2844.1|2838.1|2845.4|2839.4|2841.1|2835.1|20
1615820400000|2021-03-15 15:00:00|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2839.9|2833.9|40
1615820700000|2021-03-15 15:05:00|2844.9|2838.9|2846.6|2840.6|2846.9|2840.9|2843.9|2837.9|26
1615821000000|2021-03-15 15:10:00|2846.9|2840.9|2845.9|2839.9|2846.9|2840.9|2845.6|2839.6|17
1615821300000|2021-03-15 15:15:00|2845.6|2839.6|2844.4|2838.4|2845.6|2839.6|2841.1|2835.1|32
1615821600000|2021-03-15 15:20:00|2844.1|2838.1|2842.4|2836.4|2844.4|2838.4|2841.6|2835.6|19
1615821900000|2021-03-15 15:25:00|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.4|2835.4|14
1615822200000|2021-03-15 15:30:00|2841.9|2835.9|2838.1|2832.1|2841.9|2835.9|2838.1|2832.1|22
1615822500000|2021-03-15 15:35:00|2837.9|2831.9|2844.9|2838.9|2845.9|2839.9|2835.9|2829.9|62
1615822800000|2021-03-15 15:40:00|2845.1|2839.1|2848.9|2842.9|2848.9|2842.9|2843.4|2837.4|91
1615823100000|2021-03-15 15:45:00|2848.6|2842.6|2854.9|2848.9|2856.1|2850.1|2848.1|2842.1|119
1615823400000|2021-03-15 15:50:00|2854.6|2848.6|2858.4|2852.4|2860.6|2854.6|2854.1|2848.1|114
1615823700000|2021-03-15 15:55:00|2858.6|2852.6|2859.4|2853.4|2864.1|2858.1|2858.6|2852.6|112
1615824000000|2021-03-15 16:00:00|2859.1|2853.1|2860.6|2854.6|2861.4|2855.4|2858.1|2852.1|62
1615824300000|2021-03-15 16:05:00|2859.9|2853.9|2862.1|2856.1|2863.4|2857.4|2859.1|2853.1|37
1615824600000|2021-03-15 16:10:00|2862.4|2856.4|2862.1|2856.1|2864.6|2858.6|2862.1|2856.1|51
1615824900000|2021-03-15 16:15:00|2862.4|2856.4|2862.4|2856.4|2863.4|2857.4|2861.9|2855.9|34
1615825200000|2021-03-15 16:20:00|2862.6|2856.6|2862.4|2856.4|2863.1|2857.1|2862.4|2856.4|8
1615825500000|2021-03-15 16:25:00|2862.6|2856.6|2862.1|2856.1|2862.9|2856.9|2861.4|2855.4|29
1615825800000|2021-03-15 16:30:00|2862.4|2856.4|2862.4|2856.4|2862.6|2856.6|2861.9|2855.9|33
1615826100000|2021-03-15 16:35:00|2862.6|2856.6|2860.4|2854.4|2863.1|2857.1|2859.1|2853.1|31
1615826400000|2021-03-15 16:40:00|2860.9|2854.9|2862.4|2856.4|2863.4|2857.4|2860.9|2854.9|35
1615826700000|2021-03-15 16:45:00|2861.4|2855.4|2854.1|2848.1|2861.4|2855.4|2854.1|2848.1|21
1615827000000|2021-03-15 16:50:00|2854.4|2848.4|2858.1|2852.1|2858.6|2852.6|2853.4|2847.4|25
1615827300000|2021-03-15 16:55:00|2857.9|2851.9|2858.1|2852.1|2858.4|2852.4|2857.6|2851.6|7
1615827600000|2021-03-15 17:00:00|2858.3|2852.3|2858.5|2852.5|2859.3|2853.3|2858.3|2852.3|9
1615827900000|2021-03-15 17:05:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|3
1615828200000|2021-03-15 17:10:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1615828500000|2021-03-15 17:15:00|2858.8|2852.8|2860|2854|2860|2854|2858.8|2852.8|4
1615829100000|2021-03-15 17:25:00|2861.8|2855.8|2861.9|2855.9|2861.9|2855.9|2861.8|2855.8|2
1615829400000|2021-03-15 17:30:00|2863.1|2857.1|2866|2860|2866|2860|2863.1|2857.1|6
1615829700000|2021-03-15 17:35:00|2865.4|2859.4|2861.8|2855.8|2865.4|2859.4|2861.8|2855.8|7
1615830000000|2021-03-15 17:40:00|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1615830300000|2021-03-15 17:45:00|2863.1|2857.1|2860.5|2854.5|2864|2858|2860|2854|18
1615830600000|2021-03-15 17:50:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2859.4|2853.4|4
1615830900000|2021-03-15 17:55:00|2860.8|2854.8|2861|2855|2861|2855|2860.3|2854.3|5
1615856400000|2021-03-16 01:00:00|2864|2852.8|2850.9|2844.9|2864|2852.8|2850.9|2844.9|6
1615856700000|2021-03-16 01:05:00|2851|2845|2839.8|2833.8|2851|2845|2839.6|2833.6|134
1615857000000|2021-03-16 01:10:00|2839.4|2833.4|2845.4|2839.4|2845.4|2839.4|2839.4|2833.4|38
1615857300000|2021-03-16 01:15:00|2845.3|2839.3|2841.8|2835.8|2846.3|2840.3|2841.8|2835.8|56
1615857600000|2021-03-16 01:20:00|2841.5|2835.5|2843.9|2837.9|2844.8|2838.8|2840|2834|27
1615857900000|2021-03-16 01:25:00|2843.5|2837.5|2843.8|2837.8|2844.3|2838.3|2841.3|2835.3|51
1615858200000|2021-03-16 01:30:00|2843.5|2837.5|2841.5|2835.5|2843.5|2837.5|2840|2834|87
1615858500000|2021-03-16 01:35:00|2841.8|2835.8|2845.8|2839.8|2845.8|2839.8|2841|2835|64
1615858800000|2021-03-16 01:40:00|2845.5|2839.5|2846|2840|2847.3|2841.3|2845.5|2839.5|40
1615859100000|2021-03-16 01:45:00|2846.3|2840.3|2846|2840|2847.5|2841.5|2843.8|2837.8|64
1615859400000|2021-03-16 01:50:00|2845.8|2839.8|2847|2841|2849.3|2843.3|2845.8|2839.8|51
1615859700000|2021-03-16 01:55:00|2847.3|2841.3|2845.8|2839.8|2848.8|2842.8|2845.8|2839.8|56
1615860000000|2021-03-16 02:00:00|2846|2840|2841.8|2835.8|2846.3|2840.3|2841|2835|88
1615860300000|2021-03-16 02:05:00|2842|2836|2841.8|2835.8|2842.9|2836.9|2841|2835|59
1615860600000|2021-03-16 02:10:00|2842|2836|2840|2834|2842|2836|2839.8|2833.8|86
1615860900000|2021-03-16 02:15:00|2840.8|2834.8|2842.3|2836.3|2842.3|2836.3|2840.8|2834.8|3
1615861200000|2021-03-16 02:20:00|2842.5|2836.5|2844.3|2838.3|2844.3|2838.3|2842.5|2836.5|4
1615861800000|2021-03-16 02:30:00|2843.3|2837.3|2835.8|2829.8|2843.3|2837.3|2834|2828|91
1615862100000|2021-03-16 02:35:00|2836|2830|2834|2828|2837.5|2831.5|2833.8|2827.8|24
1615862400000|2021-03-16 02:40:00|2833.8|2827.8|2839.3|2833.3|2839.3|2833.3|2832.3|2826.3|38
1615862700000|2021-03-16 02:45:00|2839|2833|2840.8|2834.8|2840.8|2834.8|2838.8|2832.8|23
1615863000000|2021-03-16 02:50:00|2841|2835|2840.3|2834.3|2841.8|2835.8|2840|2834|18
1615863300000|2021-03-16 02:55:00|2840|2834|2841.3|2835.3|2841.8|2835.8|2839.4|2833.4|38
1615863600000|2021-03-16 03:00:00|2841|2835|2841.5|2835.5|2842.8|2836.8|2841|2835|36
1615863900000|2021-03-16 03:05:00|2841|2835|2842.8|2836.8|2843.5|2837.5|2841|2835|11
1615864200000|2021-03-16 03:10:00|2842.5|2836.5|2837.5|2831.5|2842.5|2836.5|2836.5|2830.5|48
1615864500000|2021-03-16 03:15:00|2837.8|2831.8|2839.8|2833.8|2840.1|2834.1|2837.8|2831.8|58
1615864800000|2021-03-16 03:20:00|2840|2834|2841.3|2835.3|2841.3|2835.3|2839.3|2833.3|26
1615865100000|2021-03-16 03:25:00|2840.8|2834.8|2843.5|2837.5|2843.5|2837.5|2840.5|2834.5|24
1615865400000|2021-03-16 03:30:00|2843.6|2837.6|2847|2841|2847.3|2841.3|2843.6|2837.6|5
1615865700000|2021-03-16 03:35:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1615866600000|2021-03-16 03:50:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1615866900000|2021-03-16 03:55:00|2847.5|2841.5|2847.8|2841.8|2848|2842|2847.5|2841.5|4
1615867200000|2021-03-16 04:00:00|2847.5|2841.5|2847.5|2841.5|2848.5|2842.5|2847|2841|11
1615867500000|2021-03-16 04:05:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1615867800000|2021-03-16 04:10:00|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|4
1615868700000|2021-03-16 04:25:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1615869000000|2021-03-16 04:30:00|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1615870200000|2021-03-16 04:50:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1615870800000|2021-03-16 05:00:00|2846|2840|2844|2838|2846|2840|2844|2838|2
1615871100000|2021-03-16 05:05:00|2843|2837|2842.8|2836.8|2843|2837|2842.5|2836.5|6
1615871700000|2021-03-16 05:15:00|2842.5|2836.5|2840.8|2834.8|2842.8|2836.8|2840.8|2834.8|5
1615872000000|2021-03-16 05:20:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1615872300000|2021-03-16 05:25:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1615872600000|2021-03-16 05:30:00|2841.9|2835.9|2839.8|2833.8|2843.4|2837.4|2839|2833|70
1615872900000|2021-03-16 05:35:00|2839.5|2833.5|2841.5|2835.5|2842|2836|2837.4|2831.4|47
1615873200000|2021-03-16 05:40:00|2841.3|2835.3|2840.8|2834.8|2843.3|2837.3|2840.8|2834.8|31
1615873500000|2021-03-16 05:45:00|2840.3|2834.3|2842.3|2836.3|2842.8|2836.8|2839|2833|34
1615873800000|2021-03-16 05:50:00|2842|2836|2844.3|2838.3|2844.3|2838.3|2841.3|2835.3|39
1615874100000|2021-03-16 05:55:00|2844.5|2838.5|2847.4|2841.4|2847.8|2841.8|2844.5|2838.5|62
1615874400000|2021-03-16 06:00:00|2847.5|2841.5|2844.8|2838.8|2848.5|2842.5|2843.8|2837.8|57
1615874700000|2021-03-16 06:05:00|2844.5|2838.5|2843.5|2837.5|2845.5|2839.5|2842.8|2836.8|62
1615875000000|2021-03-16 06:10:00|2843.3|2837.3|2844|2838|2844.5|2838.5|2841.5|2835.5|48
1615875300000|2021-03-16 06:15:00|2843.8|2837.8|2840.8|2834.8|2844.3|2838.3|2840|2834|65
1615875600000|2021-03-16 06:20:00|2841|2835|2840.3|2834.3|2844.3|2838.3|2840.3|2834.3|67
1615875900000|2021-03-16 06:25:00|2840.5|2834.5|2842.8|2836.8|2844|2838|2840.5|2834.5|49
1615876200000|2021-03-16 06:30:00|2842.5|2836.5|2847|2841|2847|2841|2841.3|2835.3|64
1615876500000|2021-03-16 06:35:00|2847.6|2841.6|2848.3|2842.3|2849.5|2843.5|2847.3|2841.3|28
1615876800000|2021-03-16 06:40:00|2848.5|2842.5|2844.3|2838.3|2849|2843|2844|2838|49
1615877100000|2021-03-16 06:45:00|2844|2838|2840|2834|2844|2838|2838.9|2832.9|42
1615877400000|2021-03-16 06:50:00|2840.3|2834.3|2836.5|2830.5|2840.5|2834.5|2836.5|2830.5|45
1615877700000|2021-03-16 06:55:00|2836.8|2830.8|2827.5|2821.5|2837.6|2831.6|2826.8|2820.8|106
1615878000000|2021-03-16 07:00:00|2827.8|2821.8|2833|2827|2833|2827|2827.8|2821.8|21
1615878300000|2021-03-16 07:05:00|2833.6|2827.6|2834|2828|2835.3|2829.3|2833.6|2827.6|7
1615878600000|2021-03-16 07:10:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2832.3|2826.3|16
1615878900000|2021-03-16 07:15:00|2835|2829|2836.3|2830.3|2836.3|2830.3|2834.8|2828.8|8
1615879200000|2021-03-16 07:20:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2834.8|2828.8|8
1615879500000|2021-03-16 07:25:00|2836|2830|2836|2830|2838|2832|2836|2830|6
1615879800000|2021-03-16 07:30:00|2836.1|2830.1|2836.5|2830.5|2837|2831|2836.1|2830.1|6
1615880100000|2021-03-16 07:35:00|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|2
1615880400000|2021-03-16 07:40:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2835.8|2829.8|6
1615880700000|2021-03-16 07:45:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1615881000000|2021-03-16 07:50:00|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.4|2830.4|4
1615881300000|2021-03-16 07:55:00|2836.9|2830.9|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|4
1615881600000|2021-03-16 08:00:00|2836.4|2830.4|2836.4|2830.4|2837.6|2831.6|2831.4|2825.4|36
1615881900000|2021-03-16 08:05:00|2836.6|2830.6|2833.4|2827.4|2836.9|2830.9|2832.9|2826.9|22
1615882200000|2021-03-16 08:10:00|2835.1|2829.1|2832.1|2826.1|2835.1|2829.1|2829.9|2823.9|21
1615882500000|2021-03-16 08:15:00|2831.9|2825.9|2832.4|2826.4|2832.6|2826.6|2829.4|2823.4|28
1615882800000|2021-03-16 08:20:00|2832.9|2826.9|2831.6|2825.6|2832.9|2826.9|2829.9|2823.9|43
1615883100000|2021-03-16 08:25:00|2831.4|2825.4|2832.9|2826.9|2833.4|2827.4|2829.6|2823.6|29
1615883400000|2021-03-16 08:30:00|2833.4|2827.4|2832.6|2826.6|2833.6|2827.6|2831.1|2825.1|28
1615883700000|2021-03-16 08:35:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.1|2825.1|15
1615884000000|2021-03-16 08:40:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.1|2825.1|6
1615884300000|2021-03-16 08:45:00|2831.6|2825.6|2830.1|2824.1|2831.6|2825.6|2829.6|2823.6|16
1615884600000|2021-03-16 08:50:00|2829.9|2823.9|2832.6|2826.6|2832.6|2826.6|2829.9|2823.9|12
1615884900000|2021-03-16 08:55:00|2832.9|2826.9|2835.4|2829.4|2835.6|2829.6|2832.9|2826.9|18
1615885200000|2021-03-16 09:00:00|2835.1|2829.1|2834.9|2828.9|2836.4|2830.4|2831.6|2825.6|61
1615885500000|2021-03-16 09:05:00|2834.6|2828.6|2837.1|2831.1|2837.4|2831.4|2832.9|2826.9|37
1615885800000|2021-03-16 09:10:00|2836.9|2830.9|2836.6|2830.6|2838.4|2832.4|2835.9|2829.9|28
1615886100000|2021-03-16 09:15:00|2836.1|2830.1|2837.4|2831.4|2838.1|2832.1|2836.1|2830.1|27
1615886400000|2021-03-16 09:20:00|2837.1|2831.1|2833.6|2827.6|2837.1|2831.1|2833.6|2827.6|19
1615886700000|2021-03-16 09:25:00|2834.6|2828.6|2835.6|2829.6|2836.1|2830.1|2833.9|2827.9|30
1615887000000|2021-03-16 09:30:00|2835.4|2829.4|2834.4|2828.4|2836.4|2830.4|2834.4|2828.4|16
1615887300000|2021-03-16 09:35:00|2834.6|2828.6|2835.6|2829.6|2836.4|2830.4|2834.1|2828.1|28
1615887600000|2021-03-16 09:40:00|2835.9|2829.9|2838.4|2832.4|2838.6|2832.6|2835.9|2829.9|14
1615887900000|2021-03-16 09:45:00|2838.6|2832.6|2839.6|2833.6|2839.9|2833.9|2838.4|2832.4|12
1615888200000|2021-03-16 09:50:00|2839.4|2833.4|2837.6|2831.6|2839.6|2833.6|2836.9|2830.9|27
1615888500000|2021-03-16 09:55:00|2837.9|2831.9|2839.1|2833.1|2839.4|2833.4|2837.9|2831.9|9
1615888800000|2021-03-16 10:00:00|2838.9|2832.9|2838.6|2832.6|2839.1|2833.1|2837.4|2831.4|17
1615889100000|2021-03-16 10:05:00|2838.9|2832.9|2840.4|2834.4|2840.6|2834.6|2838.9|2832.9|13
1615889400000|2021-03-16 10:10:00|2840.1|2834.1|2841.4|2835.4|2842.6|2836.6|2839.6|2833.6|27
1615889700000|2021-03-16 10:15:00|2841.6|2835.6|2842.4|2836.4|2843.4|2837.4|2841.6|2835.6|14
1615890000000|2021-03-16 10:20:00|2842.6|2836.6|2841.1|2835.1|2843.4|2837.4|2840.4|2834.4|20
1615890300000|2021-03-16 10:25:00|2840.9|2834.9|2842.1|2836.1|2842.1|2836.1|2840.4|2834.4|16
1615890600000|2021-03-16 10:30:00|2842.4|2836.4|2843.4|2837.4|2843.4|2837.4|2841.1|2835.1|20
1615890900000|2021-03-16 10:35:00|2843.1|2837.1|2841.6|2835.6|2843.4|2837.4|2841.6|2835.6|20
1615891200000|2021-03-16 10:40:00|2841.4|2835.4|2840.6|2834.6|2842.1|2836.1|2840.1|2834.1|21
1615891500000|2021-03-16 10:45:00|2840.9|2834.9|2838.6|2832.6|2841.1|2835.1|2838.1|2832.1|14
1615891800000|2021-03-16 10:50:00|2838.4|2832.4|2833.6|2827.6|2838.9|2832.9|2833.6|2827.6|41
1615892100000|2021-03-16 10:55:00|2833.4|2827.4|2831.9|2825.9|2834.1|2828.1|2830.1|2824.1|27
1615892400000|2021-03-16 11:00:00|2831.4|2825.4|2831.6|2825.6|2832.6|2826.6|2831.4|2825.4|10
1615892700000|2021-03-16 11:05:00|2831.9|2825.9|2831.9|2825.9|2832.9|2826.9|2831.4|2825.4|15
1615893000000|2021-03-16 11:10:00|2832.1|2826.1|2832.6|2826.6|2833.1|2827.1|2831.9|2825.9|20
1615893300000|2021-03-16 11:15:00|2832.9|2826.9|2832.9|2826.9|2833.4|2827.4|2832.4|2826.4|14
1615893600000|2021-03-16 11:20:00|2833.1|2827.1|2831.4|2825.4|2833.1|2827.1|2831.4|2825.4|13
1615893900000|2021-03-16 11:25:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2830.4|2824.4|9
1615894200000|2021-03-16 11:30:00|2832.1|2826.1|2833.1|2827.1|2833.4|2827.4|2831.4|2825.4|36
1615894500000|2021-03-16 11:35:00|2833.4|2827.4|2835.4|2829.4|2835.9|2829.9|2833.4|2827.4|48
1615894800000|2021-03-16 11:40:00|2835.9|2829.9|2838.6|2832.6|2838.6|2832.6|2833.1|2827.1|50
1615895100000|2021-03-16 11:45:00|2839.4|2833.4|2836.1|2830.1|2840.1|2834.1|2836.1|2830.1|44
1615895400000|2021-03-16 11:50:00|2836.4|2830.4|2834.4|2828.4|2836.6|2830.6|2834.4|2828.4|17
1615895700000|2021-03-16 11:55:00|2834.6|2828.6|2835.4|2829.4|2835.6|2829.6|2834.4|2828.4|19
1615896000000|2021-03-16 12:00:00|2835.1|2829.1|2830.1|2824.1|2835.1|2829.1|2829.9|2823.9|43
1615896300000|2021-03-16 12:05:00|2830.4|2824.4|2832.6|2826.6|2834.9|2828.9|2830.4|2824.4|33
1615896600000|2021-03-16 12:10:00|2832.4|2826.4|2830.4|2824.4|2832.9|2826.9|2830.4|2824.4|21
1615896900000|2021-03-16 12:15:00|2830.9|2824.9|2830.6|2824.6|2832.4|2826.4|2829.9|2823.9|32
1615897200000|2021-03-16 12:20:00|2830.4|2824.4|2829.6|2823.6|2830.4|2824.4|2829.4|2823.4|13
1615897500000|2021-03-16 12:25:00|2829.4|2823.4|2829.6|2823.6|2830.6|2824.6|2829.4|2823.4|14
1615897800000|2021-03-16 12:30:00|2829.9|2823.9|2830.4|2824.4|2830.6|2824.6|2829.4|2823.4|23
1615898100000|2021-03-16 12:35:00|2830.1|2824.1|2830.6|2824.6|2831.1|2825.1|2829.9|2823.9|10
1615898400000|2021-03-16 12:40:00|2830.9|2824.9|2830.6|2824.6|2832.9|2826.9|2830.6|2824.6|29
1615898700000|2021-03-16 12:45:00|2830.4|2824.4|2827.6|2821.6|2831.1|2825.1|2825.4|2819.4|35
1615899000000|2021-03-16 12:50:00|2827.4|2821.4|2825.9|2819.9|2827.4|2821.4|2824.4|2818.4|56
1615899300000|2021-03-16 12:55:00|2825.6|2819.6|2824.9|2818.9|2826.9|2820.9|2824.1|2818.1|33
1615899600000|2021-03-16 13:00:00|2824.4|2818.4|2825.1|2819.1|2830.1|2824.1|2824.4|2818.4|142
1615899900000|2021-03-16 13:05:00|2824.9|2818.9|2818.9|2812.9|2825.6|2819.6|2814.9|2808.9|107
1615900200000|2021-03-16 13:10:00|2818.4|2812.4|2821.9|2815.9|2822.9|2816.9|2816.4|2810.4|61
1615900500000|2021-03-16 13:15:00|2822.4|2816.4|2822.6|2816.6|2824.1|2818.1|2820.4|2814.4|43
1615900800000|2021-03-16 13:20:00|2822.9|2816.9|2828.1|2822.1|2828.6|2822.6|2822.9|2816.9|66
1615901100000|2021-03-16 13:25:00|2827.9|2821.9|2826.1|2820.1|2828.4|2822.4|2826.1|2820.1|38
1615901400000|2021-03-16 13:30:00|2825.6|2819.6|2826.9|2820.9|2827.6|2821.6|2825.1|2819.1|77
1615901700000|2021-03-16 13:35:00|2826.6|2820.6|2827.5|2821.5|2830.1|2824.1|2826.1|2820.1|102
1615902000000|2021-03-16 13:40:00|2827.8|2821.8|2828.1|2822.1|2828.8|2822.8|2826.5|2820.5|73
1615902300000|2021-03-16 13:45:00|2828.5|2822.5|2826.3|2820.3|2828.5|2822.5|2824.4|2818.4|82
1615902600000|2021-03-16 13:50:00|2825.8|2819.8|2822.5|2816.5|2826.6|2820.6|2820.8|2814.8|69
1615902900000|2021-03-16 13:55:00|2822.8|2816.8|2820.8|2814.8|2826.8|2820.8|2820.8|2814.8|68
1615903200000|2021-03-16 14:00:00|2820.5|2814.5|2818.8|2812.8|2820.8|2814.8|2818.8|2812.8|65
1615903500000|2021-03-16 14:05:00|2819|2813|2818.8|2812.8|2821.3|2815.3|2816.4|2810.4|82
1615903800000|2021-03-16 14:10:00|2818.5|2812.5|2816.9|2810.9|2818.8|2812.8|2815.8|2809.8|47
1615904100000|2021-03-16 14:15:00|2816.5|2810.5|2815.3|2809.3|2819.5|2813.5|2815.3|2809.3|39
1615904400000|2021-03-16 14:20:00|2815|2809|2817.3|2811.3|2817.9|2811.9|2811.3|2805.3|62
1615904700000|2021-03-16 14:25:00|2817.5|2811.5|2813.4|2807.4|2817.5|2811.5|2812.4|2806.4|52
1615905000000|2021-03-16 14:30:00|2813.6|2807.6|2812.6|2806.6|2816.4|2810.4|2811.1|2805.1|65
1615905300000|2021-03-16 14:35:00|2812.8|2806.8|2812.5|2806.5|2815.3|2809.3|2812.5|2806.5|35
1615905600000|2021-03-16 14:40:00|2812.4|2806.4|2812|2806|2813|2807|2810.9|2804.9|54
1615905900000|2021-03-16 14:45:00|2811.9|2805.9|2813.5|2807.5|2814.4|2808.4|2811.8|2805.8|37
1615906200000|2021-03-16 14:50:00|2814|2808|2810|2804|2815|2809|2810|2804|43
1615906500000|2021-03-16 14:55:00|2809.8|2803.8|2809.3|2803.3|2810.3|2804.3|2806.9|2800.9|69
1615906800000|2021-03-16 15:00:00|2809.5|2803.5|2809|2803|2811.5|2805.5|2809|2803|52
1615907100000|2021-03-16 15:05:00|2808.8|2802.8|2803.9|2797.9|2809.4|2803.4|2803.9|2797.9|71
1615907400000|2021-03-16 15:10:00|2804.1|2798.1|2804.5|2798.5|2807|2801|2803.8|2797.8|32
1615907700000|2021-03-16 15:15:00|2804.3|2798.3|2803|2797|2804.3|2798.3|2799.5|2793.5|76
1615908000000|2021-03-16 15:20:00|2802.8|2796.8|2804.3|2798.3|2804.9|2798.9|2802.8|2796.8|45
1615908300000|2021-03-16 15:25:00|2804.5|2798.5|2802.5|2796.5|2804.5|2798.5|2801.3|2795.3|34
1615908600000|2021-03-16 15:30:00|2802.8|2796.8|2800.6|2794.6|2803.5|2797.5|2798.8|2792.8|64
1615908900000|2021-03-16 15:35:00|2800.9|2794.9|2805.4|2799.4|2805.4|2799.4|2798.6|2792.6|41
1615909200000|2021-03-16 15:40:00|2805|2799|2805.8|2799.8|2807.6|2801.6|2804.1|2798.1|39
1615909500000|2021-03-16 15:45:00|2805|2799|2806.5|2800.5|2806.8|2800.8|2800.8|2794.8|71
1615909800000|2021-03-16 15:50:00|2807|2801|2806.8|2800.8|2809.4|2803.4|2806.5|2800.5|47
1615910100000|2021-03-16 15:55:00|2806.9|2800.9|2815|2809|2816.1|2810.1|2806.5|2800.5|176
1615910400000|2021-03-16 16:00:00|2814.8|2808.8|2810|2804|2814.8|2808.8|2810|2804|29
1615910700000|2021-03-16 16:05:00|2810.3|2804.3|2810|2804|2811|2805|2810|2804|10
1615911000000|2021-03-16 16:10:00|2809.8|2803.8|2808.3|2802.3|2810.1|2804.1|2807.8|2801.8|39
1615911300000|2021-03-16 16:15:00|2808.5|2802.5|2808.8|2802.8|2809.5|2803.5|2807.8|2801.8|40
1615911600000|2021-03-16 16:20:00|2808.6|2802.6|2806.3|2800.3|2808.6|2802.6|2806.3|2800.3|16
1615911900000|2021-03-16 16:25:00|2806.1|2800.1|2802.5|2796.5|2806.1|2800.1|2801.3|2795.3|37
1615912200000|2021-03-16 16:30:00|2802.1|2796.1|2801|2795|2803.5|2797.5|2801|2795|42
1615912500000|2021-03-16 16:35:00|2800.8|2794.8|2801.5|2795.5|2801.6|2795.6|2798.8|2792.8|34
1615912800000|2021-03-16 16:40:00|2801.9|2795.9|2803.5|2797.5|2805.8|2799.8|2800|2794|50
1615913100000|2021-03-16 16:45:00|2803.8|2797.8|2804.8|2798.8|2805.6|2799.6|2803.8|2797.8|15
1615913400000|2021-03-16 16:50:00|2804.3|2798.3|2805.4|2799.4|2805.4|2799.4|2803.5|2797.5|14
1615913700000|2021-03-16 16:55:00|2805.1|2799.1|2807.4|2801.4|2807.4|2801.4|2804.6|2798.6|8
1615914000000|2021-03-16 17:00:00|2807.1|2801.1|2808|2802|2808|2802|2807.1|2801.1|4
1615914300000|2021-03-16 17:05:00|2808.1|2802.1|2805.6|2799.6|2808.1|2802.1|2804.8|2798.8|6
1615914600000|2021-03-16 17:10:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1615914900000|2021-03-16 17:15:00|2806.5|2800.5|2805.8|2799.8|2806.5|2800.5|2805.8|2799.8|5
1615915200000|2021-03-16 17:20:00|2806.4|2800.4|2806.5|2800.5|2806.5|2800.5|2806|2800|3
1615915500000|2021-03-16 17:25:00|2806.1|2800.1|2806|2800|2806.1|2800.1|2806|2800|2
1615915800000|2021-03-16 17:30:00|2805.6|2799.6|2804.1|2798.1|2805.6|2799.6|2804.1|2798.1|3
1615916100000|2021-03-16 17:35:00|2804|2798|2804|2798|2804|2798|2803.9|2797.9|3
1615916400000|2021-03-16 17:40:00|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|1
1615916700000|2021-03-16 17:45:00|2804|2798|2808.5|2802.5|2808.5|2802.5|2804|2798|9
1615917000000|2021-03-16 17:50:00|2808.3|2802.3|2805.5|2799.5|2808.6|2802.6|2804.6|2798.6|14
1615917300000|2021-03-16 17:55:00|2805.3|2799.3|2806|2800|2806.4|2800.4|2805.3|2799.3|10
1615942800000|2021-03-17 01:00:00|2803.3|2792|2810.5|2804.5|2811.3|2805.3|2803.3|2792|13
1615943100000|2021-03-17 01:05:00|2810.3|2804.3|2807.4|2801.4|2810.3|2804.3|2805.3|2799.3|55
1615943400000|2021-03-17 01:10:00|2807.9|2801.9|2807.4|2801.4|2807.9|2801.9|2803.4|2797.4|37
1615943700000|2021-03-17 01:15:00|2807.3|2801.3|2809.1|2803.1|2809.1|2803.1|2806.3|2800.3|20
1615944000000|2021-03-17 01:20:00|2809.3|2803.3|2811.5|2805.5|2813.4|2807.4|2809.3|2803.3|84
1615944300000|2021-03-17 01:25:00|2811.4|2805.4|2806|2800|2811.9|2805.9|2805.9|2799.9|52
1615944600000|2021-03-17 01:30:00|2805.9|2799.9|2806.8|2800.8|2807|2801|2804|2798|26
1615944900000|2021-03-17 01:35:00|2806.6|2800.6|2805.3|2799.3|2806.6|2800.6|2802.8|2796.8|24
1615945200000|2021-03-17 01:40:00|2804.8|2798.8|2804.5|2798.5|2804.8|2798.8|2801.5|2795.5|21
1615945500000|2021-03-17 01:45:00|2804.9|2798.9|2808|2802|2808.1|2802.1|2804.9|2798.9|15
1615945800000|2021-03-17 01:50:00|2807.8|2801.8|2805.1|2799.1|2807.8|2801.8|2805.1|2799.1|12
1615946100000|2021-03-17 01:55:00|2805.4|2799.4|2805.4|2799.4|2805.8|2799.8|2805|2799|9
1615946400000|2021-03-17 02:00:00|2805.3|2799.3|2804.5|2798.5|2805.3|2799.3|2803.5|2797.5|32
1615946700000|2021-03-17 02:05:00|2804.3|2798.3|2801.3|2795.3|2804.3|2798.3|2801.1|2795.1|19
1615947000000|2021-03-17 02:10:00|2801|2795|2801|2795|2802|2796|2800.6|2794.6|27
1615947300000|2021-03-17 02:15:00|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|3
1615947600000|2021-03-17 02:20:00|2802.5|2796.5|2803|2797|2803|2797|2802.5|2796.5|4
1615947900000|2021-03-17 02:25:00|2803.1|2797.1|2802.4|2796.4|2803.1|2797.1|2801.9|2795.9|6
1615948200000|2021-03-17 02:30:00|2802.8|2796.8|2804.8|2798.8|2805.3|2799.3|2802.5|2796.5|30
1615948500000|2021-03-17 02:35:00|2804.4|2798.4|2806.3|2800.3|2806.3|2800.3|2803.3|2797.3|19
1615948800000|2021-03-17 02:40:00|2806.1|2800.1|2803.1|2797.1|2806.1|2800.1|2803.1|2797.1|20
1615949100000|2021-03-17 02:45:00|2803|2797|2802.5|2796.5|2803|2797|2802.1|2796.1|6
1615949400000|2021-03-17 02:50:00|2802.3|2796.3|2805.6|2799.6|2806|2800|2801.4|2795.4|11
1615949700000|2021-03-17 02:55:00|2805.8|2799.8|2807.8|2801.8|2807.8|2801.8|2803.8|2797.8|20
1615950000000|2021-03-17 03:00:00|2807.5|2801.5|2811|2805|2811|2805|2807.5|2801.5|56
1615950300000|2021-03-17 03:05:00|2810.8|2804.8|2810.5|2804.5|2811.3|2805.3|2809.5|2803.5|33
1615950600000|2021-03-17 03:10:00|2810.8|2804.8|2812.3|2806.3|2812.3|2806.3|2810.8|2804.8|23
1615950900000|2021-03-17 03:15:00|2812.1|2806.1|2813.4|2807.4|2813.9|2807.9|2811.4|2805.4|13
1615951200000|2021-03-17 03:20:00|2813.5|2807.5|2813.5|2807.5|2814.4|2808.4|2813.5|2807.5|14
1615951500000|2021-03-17 03:25:00|2813.3|2807.3|2814.1|2808.1|2814.1|2808.1|2812.8|2806.8|7
1615951800000|2021-03-17 03:30:00|2814.3|2808.3|2814.4|2808.4|2814.4|2808.4|2814.3|2808.3|2
1615952400000|2021-03-17 03:40:00|2814.5|2808.5|2814.3|2808.3|2814.6|2808.6|2814.1|2808.1|5
1615952700000|2021-03-17 03:45:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1615953000000|2021-03-17 03:50:00|2813.9|2807.9|2814.4|2808.4|2814.4|2808.4|2813.9|2807.9|2
1615954200000|2021-03-17 04:10:00|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1615955400000|2021-03-17 04:30:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1615955700000|2021-03-17 04:35:00|2814.1|2808.1|2814.4|2808.4|2814.4|2808.4|2814.1|2808.1|2
1615956600000|2021-03-17 04:50:00|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|3
1615956900000|2021-03-17 04:55:00|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1615957200000|2021-03-17 05:00:00|2813.6|2807.6|2814.1|2808.1|2814.1|2808.1|2813.6|2807.6|2
1615959000000|2021-03-17 05:30:00|2814.4|2808.4|2816|2810|2819.3|2813.3|2814.4|2808.4|65
1615959300000|2021-03-17 05:35:00|2815.8|2809.8|2823.3|2817.3|2823.8|2817.8|2815.4|2809.4|56
1615959600000|2021-03-17 05:40:00|2823.6|2817.6|2824.4|2818.4|2825.5|2819.5|2823|2817|55
1615959900000|2021-03-17 05:45:00|2823.9|2817.9|2823|2817|2823.9|2817.9|2822.3|2816.3|21
1615960200000|2021-03-17 05:50:00|2823.3|2817.3|2821.3|2815.3|2825|2819|2821.3|2815.3|43
1615960500000|2021-03-17 05:55:00|2821.5|2815.5|2819.5|2813.5|2821.5|2815.5|2819|2813|33
1615960800000|2021-03-17 06:00:00|2819.6|2813.6|2823.1|2817.1|2823.9|2817.9|2818.8|2812.8|54
1615961100000|2021-03-17 06:05:00|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|9
1615961400000|2021-03-17 06:10:00|2824.8|2818.8|2829.3|2823.3|2829.3|2823.3|2824.8|2818.8|32
1615961700000|2021-03-17 06:15:00|2828.8|2822.8|2830.8|2824.8|2831.5|2825.5|2828.8|2822.8|42
1615962000000|2021-03-17 06:20:00|2831|2825|2831|2825|2831.5|2825.5|2830.4|2824.4|22
1615962300000|2021-03-17 06:25:00|2831.3|2825.3|2830.5|2824.5|2832.4|2826.4|2829.4|2823.4|55
1615962600000|2021-03-17 06:30:00|2830.3|2824.3|2831.5|2825.5|2832.3|2826.3|2830|2824|33
1615962900000|2021-03-17 06:35:00|2831.3|2825.3|2828.6|2822.6|2831.3|2825.3|2827|2821|44
1615963200000|2021-03-17 06:40:00|2828.5|2822.5|2826.8|2820.8|2830|2824|2824.9|2818.9|25
1615963500000|2021-03-17 06:45:00|2827|2821|2828.9|2822.9|2831|2825|2827|2821|55
1615963800000|2021-03-17 06:50:00|2829|2823|2822.1|2816.1|2830.3|2824.3|2822|2816|73
1615964100000|2021-03-17 06:55:00|2822|2816|2821|2815|2822.9|2816.9|2819.8|2813.8|42
1615964400000|2021-03-17 07:00:00|2822.3|2816.3|2824|2818|2826.6|2820.6|2822.3|2816.3|19
1615964700000|2021-03-17 07:05:00|2823.8|2817.8|2824|2818|2824|2818|2823.6|2817.6|4
1615965000000|2021-03-17 07:10:00|2824.1|2818.1|2826|2820|2826|2820|2824.1|2818.1|7
1615965300000|2021-03-17 07:15:00|2825.8|2819.8|2826.3|2820.3|2827.5|2821.5|2825.3|2819.3|12
1615965600000|2021-03-17 07:20:00|2826.9|2820.9|2822.9|2816.9|2826.9|2820.9|2822.5|2816.5|15
1615965900000|2021-03-17 07:25:00|2823.5|2817.5|2823.6|2817.6|2824.3|2818.3|2823.5|2817.5|4
1615966200000|2021-03-17 07:30:00|2823.5|2817.5|2824.6|2818.6|2825.1|2819.1|2823.5|2817.5|7
1615966500000|2021-03-17 07:35:00|2825.1|2819.1|2826.9|2820.9|2827.9|2821.9|2825.1|2819.1|14
1615966800000|2021-03-17 07:40:00|2827.3|2821.3|2827|2821|2827.4|2821.4|2826.9|2820.9|5
1615967100000|2021-03-17 07:45:00|2827.3|2821.3|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|5
1615967400000|2021-03-17 07:50:00|2827.6|2821.6|2828.9|2822.9|2828.9|2822.9|2827.6|2821.6|8
1615967700000|2021-03-17 07:55:00|2828.6|2822.6|2814.8|2808.8|2830.6|2824.6|2814.8|2808.8|43
1615968000000|2021-03-17 08:00:00|2815.4|2809.4|2815|2809|2819.6|2813.6|2813.1|2807.1|41
1615968300000|2021-03-17 08:05:00|2815.3|2809.3|2810.1|2804.1|2815.3|2809.3|2809.6|2803.6|23
1615968600000|2021-03-17 08:10:00|2810.5|2804.5|2814.6|2808.6|2814.8|2808.8|2810|2804|30
1615968900000|2021-03-17 08:15:00|2814.8|2808.8|2816.5|2810.5|2816.8|2810.8|2814.8|2808.8|30
1615969200000|2021-03-17 08:20:00|2816.6|2810.6|2817.8|2811.8|2818.4|2812.4|2816.4|2810.4|11
1615969500000|2021-03-17 08:25:00|2815.3|2809.3|2821.5|2815.5|2821.5|2815.5|2815.3|2809.3|28
1615969800000|2021-03-17 08:30:00|2822|2816|2823.3|2817.3|2824.8|2818.8|2821.3|2815.3|32
1615970100000|2021-03-17 08:35:00|2823.1|2817.1|2822.8|2816.8|2823.1|2817.1|2822.5|2816.5|7
1615970400000|2021-03-17 08:40:00|2823.8|2817.8|2822.5|2816.5|2824.1|2818.1|2822.5|2816.5|11
1615970700000|2021-03-17 08:45:00|2822.3|2816.3|2821.5|2815.5|2822.5|2816.5|2821.5|2815.5|4
1615971000000|2021-03-17 08:50:00|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2820|2814|13
1615971300000|2021-03-17 08:55:00|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|2
1615971600000|2021-03-17 09:00:00|2822.8|2816.8|2830.6|2824.6|2830.9|2824.9|2822.8|2816.8|31
1615971900000|2021-03-17 09:05:00|2830.4|2824.4|2830.8|2824.8|2832.8|2826.8|2826.8|2820.8|43
1615972200000|2021-03-17 09:10:00|2830.5|2824.5|2831.1|2825.1|2831.1|2825.1|2830|2824|18
1615972500000|2021-03-17 09:15:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1615972800000|2021-03-17 09:20:00|2831|2825|2831|2825|2832.5|2826.5|2828.8|2822.8|50
1615973100000|2021-03-17 09:25:00|2831.5|2825.5|2834.3|2828.3|2834.3|2828.3|2831.5|2825.5|17
1615973400000|2021-03-17 09:30:00|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2833.5|2827.5|24
1615973700000|2021-03-17 09:35:00|2833.8|2827.8|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|17
1615974000000|2021-03-17 09:40:00|2832.3|2826.3|2832.6|2826.6|2832.6|2826.6|2831.1|2825.1|11
1615974300000|2021-03-17 09:45:00|2832.5|2826.5|2831.5|2825.5|2832.9|2826.9|2831|2825|13
1615974600000|2021-03-17 09:50:00|2831.3|2825.3|2834.3|2828.3|2834.3|2828.3|2831.3|2825.3|15
1615974900000|2021-03-17 09:55:00|2833.8|2827.8|2835.5|2829.5|2835.8|2829.8|2833.8|2827.8|13
1615975200000|2021-03-17 10:00:00|2835.3|2829.3|2834.6|2828.6|2835.8|2829.8|2834.5|2828.5|17
1615975500000|2021-03-17 10:05:00|2834.5|2828.5|2830.4|2824.4|2834.5|2828.5|2829.8|2823.8|20
1615975800000|2021-03-17 10:10:00|2830.1|2824.1|2826|2820|2830.1|2824.1|2825.5|2819.5|26
1615976100000|2021-03-17 10:15:00|2826.5|2820.5|2832.5|2826.5|2832.6|2826.6|2826.5|2820.5|20
1615976400000|2021-03-17 10:20:00|2832.3|2826.3|2833.5|2827.5|2833.5|2827.5|2831.6|2825.6|9
1615976700000|2021-03-17 10:25:00|2833.8|2827.8|2832.3|2826.3|2835.3|2829.3|2831.5|2825.5|19
1615977000000|2021-03-17 10:30:00|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.4|2826.4|15
1615977300000|2021-03-17 10:35:00|2834|2828|2832.8|2826.8|2834.9|2828.9|2832.8|2826.8|12
1615977600000|2021-03-17 10:40:00|2832.5|2826.5|2831.3|2825.3|2832.5|2826.5|2830|2824|12
1615977900000|2021-03-17 10:45:00|2831.5|2825.5|2830.9|2824.9|2832.5|2826.5|2830.9|2824.9|10
1615978200000|2021-03-17 10:50:00|2830.8|2824.8|2829.5|2823.5|2830.8|2824.8|2828.9|2822.9|10
1615978500000|2021-03-17 10:55:00|2829.3|2823.3|2827.9|2821.9|2829.3|2823.3|2827.9|2821.9|14
1615978800000|2021-03-17 11:00:00|2828|2822|2828.5|2822.5|2829|2823|2828|2822|7
1615979100000|2021-03-17 11:05:00|2828.6|2822.6|2829.1|2823.1|2830.8|2824.8|2828.6|2822.6|17
1615979400000|2021-03-17 11:10:00|2829.3|2823.3|2827|2821|2830.8|2824.8|2827|2821|18
1615979700000|2021-03-17 11:15:00|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2823.5|2817.5|31
1615980000000|2021-03-17 11:20:00|2824.9|2818.9|2824.1|2818.1|2825|2819|2823.5|2817.5|15
1615980300000|2021-03-17 11:25:00|2824.4|2818.4|2827.8|2821.8|2828|2822|2824.4|2818.4|33
1615980600000|2021-03-17 11:30:00|2828|2822|2830|2824|2830.5|2824.5|2826.9|2820.9|24
1615980900000|2021-03-17 11:35:00|2830.3|2824.3|2830.3|2824.3|2830.8|2824.8|2829|2823|27
1615981200000|2021-03-17 11:40:00|2830|2824|2829.9|2823.9|2831.8|2825.8|2828.9|2822.9|26
1615981500000|2021-03-17 11:45:00|2829|2823|2825.6|2819.6|2829.9|2823.9|2825.6|2819.6|19
1615981800000|2021-03-17 11:50:00|2825.8|2819.8|2824.5|2818.5|2828.4|2822.4|2824|2818|27
1615982100000|2021-03-17 11:55:00|2824.6|2818.6|2824.8|2818.8|2826.9|2820.9|2824.1|2818.1|12
1615982400000|2021-03-17 12:00:00|2824.5|2818.5|2824.8|2818.8|2824.9|2818.9|2823.3|2817.3|17
1615982700000|2021-03-17 12:05:00|2825.3|2819.3|2825.4|2819.4|2826.5|2820.5|2825.1|2819.1|14
1615983000000|2021-03-17 12:10:00|2825.8|2819.8|2826.8|2820.8|2827.4|2821.4|2824.9|2818.9|24
1615983300000|2021-03-17 12:15:00|2826.5|2820.5|2825.9|2819.9|2827.3|2821.3|2825.6|2819.6|11
1615983600000|2021-03-17 12:20:00|2826.1|2820.1|2823.8|2817.8|2826.8|2820.8|2823.5|2817.5|20
1615983900000|2021-03-17 12:25:00|2824|2818|2824.8|2818.8|2825.8|2819.8|2823.4|2817.4|27
1615984200000|2021-03-17 12:30:00|2824.5|2818.5|2825.5|2819.5|2827.3|2821.3|2823.8|2817.8|40
1615984500000|2021-03-17 12:35:00|2825.8|2819.8|2825|2819|2825.8|2819.8|2824|2818|15
1615984800000|2021-03-17 12:40:00|2824.8|2818.8|2824|2818|2824.8|2818.8|2824|2818|9
1615985100000|2021-03-17 12:45:00|2824.3|2818.3|2826.5|2820.5|2827.3|2821.3|2824.3|2818.3|34
1615985400000|2021-03-17 12:50:00|2826.8|2820.8|2827.5|2821.5|2829.3|2823.3|2825.8|2819.8|54
1615985700000|2021-03-17 12:55:00|2827.8|2821.8|2823.6|2817.6|2829.4|2823.4|2822.8|2816.8|49
1615986000000|2021-03-17 13:00:00|2823.5|2817.5|2812.9|2806.9|2823.5|2817.5|2812.9|2806.9|153
1615986300000|2021-03-17 13:05:00|2813.4|2807.4|2816.8|2810.8|2816.8|2810.8|2812.8|2806.8|72
1615986600000|2021-03-17 13:10:00|2817.5|2811.5|2819.8|2813.8|2820.3|2814.3|2817|2811|47
1615986900000|2021-03-17 13:15:00|2820|2814|2819.1|2813.1|2822.6|2816.6|2819.1|2813.1|49
1615987200000|2021-03-17 13:20:00|2819.6|2813.6|2821.8|2815.8|2822.5|2816.5|2818.3|2812.3|48
1615987500000|2021-03-17 13:25:00|2822|2816|2820.8|2814.8|2824|2818|2820.8|2814.8|49
1615987800000|2021-03-17 13:30:00|2820.5|2814.5|2817.4|2811.4|2820.8|2814.8|2815|2809|62
1615988100000|2021-03-17 13:35:00|2817.5|2811.5|2818.5|2812.5|2818.8|2812.8|2817|2811|18
1615988400000|2021-03-17 13:40:00|2818.8|2812.8|2819.5|2813.5|2820|2814|2818.3|2812.3|27
1615988700000|2021-03-17 13:45:00|2819.8|2813.8|2821.1|2815.1|2822|2816|2819.8|2813.8|16
1615989000000|2021-03-17 13:50:00|2820.9|2814.9|2819.8|2813.8|2821.1|2815.1|2818.4|2812.4|27
1615989300000|2021-03-17 13:55:00|2819.5|2813.5|2819.3|2813.3|2820.3|2814.3|2818.1|2812.1|26
1615989600000|2021-03-17 14:00:00|2819|2813|2825.8|2819.8|2827.1|2821.1|2818.8|2812.8|53
1615989900000|2021-03-17 14:05:00|2825.5|2819.5|2822|2816|2825.5|2819.5|2819|2813|74
1615990200000|2021-03-17 14:10:00|2822.4|2816.4|2822.1|2816.1|2823.8|2817.8|2822|2816|30
1615990500000|2021-03-17 14:15:00|2822.3|2816.3|2825.1|2819.1|2825.8|2819.8|2822.3|2816.3|51
1615990800000|2021-03-17 14:20:00|2825.3|2819.3|2826|2820|2826|2820|2824.5|2818.5|26
1615991100000|2021-03-17 14:25:00|2826.3|2820.3|2827.4|2821.4|2827.5|2821.5|2826.3|2820.3|27
1615991400000|2021-03-17 14:30:00|2827.1|2821.1|2825.3|2819.3|2827.1|2821.1|2824.6|2818.6|52
1615991700000|2021-03-17 14:35:00|2825|2819|2823.3|2817.3|2826.1|2820.1|2822.3|2816.3|88
1615992000000|2021-03-17 14:40:00|2823.4|2817.4|2825.3|2819.3|2826.6|2820.6|2823.4|2817.4|48
1615992300000|2021-03-17 14:45:00|2825.5|2819.5|2822.8|2816.8|2826.8|2820.8|2822|2816|77
1615992600000|2021-03-17 14:50:00|2822.5|2816.5|2823.8|2817.8|2824.5|2818.5|2822.5|2816.5|21
1615992900000|2021-03-17 14:55:00|2824|2818|2820.5|2814.5|2824|2818|2819.4|2813.4|35
1615993200000|2021-03-17 15:00:00|2820.9|2814.9|2823.6|2817.6|2826.8|2820.8|2819.1|2813.1|64
1615993500000|2021-03-17 15:05:00|2823.5|2817.5|2821|2815|2825.4|2819.4|2819.9|2813.9|35
1615993800000|2021-03-17 15:10:00|2821.3|2815.3|2817.8|2811.8|2822.8|2816.8|2817.8|2811.8|31
1615994100000|2021-03-17 15:15:00|2818.1|2812.1|2820|2814|2820.3|2814.3|2818|2812|27
1615994400000|2021-03-17 15:20:00|2820.3|2814.3|2821.5|2815.5|2822.5|2816.5|2820.3|2814.3|18
1615994700000|2021-03-17 15:25:00|2821.9|2815.9|2817.3|2811.3|2822.3|2816.3|2817.3|2811.3|24
1615995000000|2021-03-17 15:30:00|2817.5|2811.5|2815.9|2809.9|2818.3|2812.3|2814.5|2808.5|50
1615995300000|2021-03-17 15:35:00|2816.4|2810.4|2814.5|2808.5|2817.8|2811.8|2814|2808|46
1615995600000|2021-03-17 15:40:00|2815.1|2809.1|2814.1|2808.1|2815.1|2809.1|2812|2806|26
1615995900000|2021-03-17 15:45:00|2814.4|2808.4|2823.4|2817.4|2824.6|2818.6|2814.4|2808.4|100
1615996200000|2021-03-17 15:50:00|2824.1|2818.1|2825|2819|2828.1|2822.1|2823|2817|74
1615996500000|2021-03-17 15:55:00|2825.1|2819.1|2834.8|2828.8|2835|2829|2825.1|2819.1|151
1615996800000|2021-03-17 16:00:00|2834.5|2828.5|2830.5|2824.5|2834.5|2828.5|2830.5|2824.5|39
1615997100000|2021-03-17 16:05:00|2831|2825|2832.8|2826.8|2833.8|2827.8|2831|2825|33
1615997400000|2021-03-17 16:10:00|2832.5|2826.5|2831.4|2825.4|2833.5|2827.5|2830.5|2824.5|35
1615997700000|2021-03-17 16:15:00|2831.3|2825.3|2830.5|2824.5|2831.5|2825.5|2830|2824|24
1615998000000|2021-03-17 16:20:00|2830.4|2824.4|2832.4|2826.4|2832.6|2826.6|2830|2824|29
1615998300000|2021-03-17 16:25:00|2833.3|2827.3|2829.8|2823.8|2833.8|2827.8|2829.8|2823.8|29
1615998600000|2021-03-17 16:30:00|2829.3|2823.3|2830.8|2824.8|2831.3|2825.3|2829.3|2823.3|36
1615998900000|2021-03-17 16:35:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2829.5|2823.5|38
1615999200000|2021-03-17 16:40:00|2830.8|2824.8|2829.8|2823.8|2831|2825|2829.3|2823.3|27
1615999500000|2021-03-17 16:45:00|2830|2824|2829.5|2823.5|2830.4|2824.4|2829|2823|17
1615999800000|2021-03-17 16:50:00|2829.6|2823.6|2829.5|2823.5|2829.8|2823.8|2829.3|2823.3|7
1616000100000|2021-03-17 16:55:00|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2828.9|2822.9|4
1616000400000|2021-03-17 17:00:00|2829|2823|2829.1|2823.1|2829.4|2823.4|2829|2823|4
1616000700000|2021-03-17 17:05:00|2828.8|2822.8|2828.9|2822.9|2829|2823|2827.5|2821.5|9
1616001000000|2021-03-17 17:10:00|2829.1|2823.1|2830|2824|2830|2824|2829.1|2823.1|6
1616001300000|2021-03-17 17:15:00|2828.8|2822.8|2829.1|2823.1|2829.9|2823.9|2828.8|2822.8|15
1616001600000|2021-03-17 17:20:00|2829.3|2823.3|2829.4|2823.4|2829.4|2823.4|2829.3|2823.3|2
1616001900000|2021-03-17 17:25:00|2829.3|2823.3|2829.1|2823.1|2829.9|2823.9|2828.9|2822.9|10
1616002200000|2021-03-17 17:30:00|2829.6|2823.6|2831.6|2825.6|2833.4|2827.4|2829.6|2823.6|13
1616002500000|2021-03-17 17:35:00|2831.9|2825.9|2831.6|2825.6|2832|2826|2831.3|2825.3|6
1616002800000|2021-03-17 17:40:00|2831|2825|2830|2824|2831|2825|2829|2823|10
1616003100000|2021-03-17 17:45:00|2830.1|2824.1|2830.4|2824.4|2830.9|2824.9|2830|2824|5
1616003400000|2021-03-17 17:50:00|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1616003700000|2021-03-17 17:55:00|2829.8|2823.8|2828.6|2822.6|2829.8|2823.8|2828.5|2822.5|7
1616029200000|2021-03-18 01:00:00|2844|2832.8|2852|2846|2853.8|2847.8|2844|2832.8|30
1616029500000|2021-03-18 01:05:00|2851.8|2845.8|2849.5|2843.5|2851.8|2845.8|2848.8|2842.8|64
1616029800000|2021-03-18 01:10:00|2849.8|2843.8|2853.8|2847.8|2854.3|2848.3|2849.8|2843.8|39
1616030100000|2021-03-18 01:15:00|2853.5|2847.5|2850.5|2844.5|2853.5|2847.5|2850.3|2844.3|69
1616030400000|2021-03-18 01:20:00|2850.8|2844.8|2850|2844|2851.3|2845.3|2849|2843|57
1616030700000|2021-03-18 01:25:00|2849.9|2843.9|2849.9|2843.9|2850.6|2844.6|2849.5|2843.5|19
1616031000000|2021-03-18 01:30:00|2850|2844|2849.8|2843.8|2850.9|2844.9|2849|2843|21
1616031300000|2021-03-18 01:35:00|2850.1|2844.1|2854|2848|2854.8|2848.8|2849.9|2843.9|51
1616031600000|2021-03-18 01:40:00|2853.8|2847.8|2851.5|2845.5|2854.5|2848.5|2850.6|2844.6|50
1616031900000|2021-03-18 01:45:00|2851.9|2845.9|2856|2850|2856.8|2850.8|2851.9|2845.9|58
1616032200000|2021-03-18 01:50:00|2855.8|2849.8|2855|2849|2856.3|2850.3|2853.3|2847.3|32
1616032500000|2021-03-18 01:55:00|2855.3|2849.3|2855.3|2849.3|2856.4|2850.4|2854.8|2848.8|23
1616032800000|2021-03-18 02:00:00|2855.5|2849.5|2854|2848|2856.3|2850.3|2854|2848|17
1616033100000|2021-03-18 02:05:00|2853.8|2847.8|2850.8|2844.8|2853.8|2847.8|2850.3|2844.3|34
1616033400000|2021-03-18 02:10:00|2850.5|2844.5|2849.4|2843.4|2852|2846|2849.3|2843.3|24
1616033700000|2021-03-18 02:15:00|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|2
1616034000000|2021-03-18 02:20:00|2849.1|2843.1|2848.5|2842.5|2849.1|2843.1|2848.5|2842.5|4
1616034300000|2021-03-18 02:25:00|2848.1|2842.1|2848.8|2842.8|2848.9|2842.9|2848.1|2842.1|6
1616034600000|2021-03-18 02:30:00|2848.9|2842.9|2848|2842|2850.3|2844.3|2846|2840|48
1616034900000|2021-03-18 02:35:00|2847.8|2841.8|2848.5|2842.5|2850.3|2844.3|2843.8|2837.8|66
1616035200000|2021-03-18 02:40:00|2849|2843|2846|2840|2849|2843|2845.5|2839.5|49
1616035500000|2021-03-18 02:45:00|2846.3|2840.3|2848.3|2842.3|2848.3|2842.3|2846|2840|37
1616035800000|2021-03-18 02:50:00|2848.4|2842.4|2851|2845|2851|2845|2847.5|2841.5|19
1616036100000|2021-03-18 02:55:00|2850.6|2844.6|2848.8|2842.8|2850.6|2844.6|2847.5|2841.5|17
1616036400000|2021-03-18 03:00:00|2849|2843|2846.9|2840.9|2850|2844|2846.9|2840.9|19
1616036700000|2021-03-18 03:05:00|2846.6|2840.6|2841.5|2835.5|2846.6|2840.6|2841.5|2835.5|40
1616037000000|2021-03-18 03:10:00|2841.1|2835.1|2840.5|2834.5|2843.9|2837.9|2840.5|2834.5|35
1616037300000|2021-03-18 03:15:00|2840.3|2834.3|2840.8|2834.8|2841|2835|2839.9|2833.9|14
1616037600000|2021-03-18 03:20:00|2840.5|2834.5|2832.5|2826.5|2840.5|2834.5|2832|2826|47
1616037900000|2021-03-18 03:25:00|2832.3|2826.3|2833.3|2827.3|2833.5|2827.5|2830.5|2824.5|50
1616038200000|2021-03-18 03:30:00|2833.4|2827.4|2835|2829|2836.1|2830.1|2833.4|2827.4|8
1616038800000|2021-03-18 03:40:00|2834.8|2828.8|2834|2828|2834.8|2828.8|2834|2828|4
1616040600000|2021-03-18 04:10:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1616041500000|2021-03-18 04:25:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|3
1616041800000|2021-03-18 04:30:00|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|3
1616042700000|2021-03-18 04:45:00|2832.6|2826.6|2833.6|2827.6|2833.6|2827.6|2832.6|2826.6|3
1616044500000|2021-03-18 05:15:00|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|6
1616045400000|2021-03-18 05:30:00|2834.3|2828.3|2825.9|2819.9|2834.3|2828.3|2823.1|2817.1|107
1616045700000|2021-03-18 05:35:00|2825.4|2819.4|2820.8|2814.8|2825.4|2819.4|2820.8|2814.8|97
1616046000000|2021-03-18 05:40:00|2820.4|2814.4|2814.5|2808.5|2820.4|2814.4|2814.3|2808.3|53
1616046300000|2021-03-18 05:45:00|2814.3|2808.3|2810.8|2804.8|2814.3|2808.3|2810.3|2804.3|71
1616046600000|2021-03-18 05:50:00|2810.5|2804.5|2809.3|2803.3|2810.5|2804.5|2805.9|2799.9|103
1616046900000|2021-03-18 05:55:00|2809|2803|2806.5|2800.5|2809.3|2803.3|2806.5|2800.5|55
1616047200000|2021-03-18 06:00:00|2805.9|2799.9|2801.8|2795.8|2806.4|2800.4|2801.1|2795.1|90
1616047500000|2021-03-18 06:05:00|2801.5|2795.5|2806|2800|2806|2800|2801.5|2795.5|66
1616047800000|2021-03-18 06:10:00|2806.3|2800.3|2802.5|2796.5|2806.9|2800.9|2801.9|2795.9|34
1616048100000|2021-03-18 06:15:00|2802.4|2796.4|2801.6|2795.6|2803|2797|2799.5|2793.5|48
1616048400000|2021-03-18 06:20:00|2801.1|2795.1|2804.5|2798.5|2805.6|2799.6|2800|2794|56
1616048700000|2021-03-18 06:25:00|2804.3|2798.3|2800.8|2794.8|2804.3|2798.3|2800.5|2794.5|29
1616049000000|2021-03-18 06:30:00|2800.5|2794.5|2805.6|2799.6|2806|2800|2800.3|2794.3|45
1616049300000|2021-03-18 06:35:00|2805.5|2799.5|2805.9|2799.9|2809.6|2803.6|2804.8|2798.8|65
1616049600000|2021-03-18 06:40:00|2805.4|2799.4|2802.8|2796.8|2806|2800|2802.8|2796.8|27
1616049900000|2021-03-18 06:45:00|2803.4|2797.4|2807|2801|2807|2801|2803.4|2797.4|14
1616050200000|2021-03-18 06:50:00|2806.8|2800.8|2806|2800|2807|2801|2805.3|2799.3|36
1616050500000|2021-03-18 06:55:00|2806.4|2800.4|2805.5|2799.5|2807|2801|2804.3|2798.3|59
1616050800000|2021-03-18 07:00:00|2805.8|2799.8|2809|2803|2809|2803|2805.8|2799.8|8
1616051100000|2021-03-18 07:05:00|2809.1|2803.1|2807.6|2801.6|2809.1|2803.1|2807.6|2801.6|9
1616051400000|2021-03-18 07:10:00|2807.5|2801.5|2807.6|2801.6|2808|2802|2807.5|2801.5|8
1616051700000|2021-03-18 07:15:00|2808|2802|2812.1|2806.1|2812.3|2806.3|2808|2802|19
1616052000000|2021-03-18 07:20:00|2812.5|2806.5|2806.6|2800.6|2812.5|2806.5|2806.6|2800.6|15
1616052300000|2021-03-18 07:25:00|2807.3|2801.3|2808.4|2802.4|2809.3|2803.3|2807|2801|17
1616052600000|2021-03-18 07:30:00|2808|2802|2807|2801|2808.3|2802.3|2806.6|2800.6|13
1616052900000|2021-03-18 07:35:00|2807.3|2801.3|2807.8|2801.8|2807.8|2801.8|2807.3|2801.3|5
1616053200000|2021-03-18 07:40:00|2808.8|2802.8|2808|2802|2809.9|2803.9|2808|2802|9
1616053500000|2021-03-18 07:45:00|2807.6|2801.6|2809.8|2803.8|2810.6|2804.6|2807|2801|25
1616053800000|2021-03-18 07:50:00|2810|2804|2810|2804|2810.6|2804.6|2810|2804|9
1616054100000|2021-03-18 07:55:00|2810.3|2804.3|2811.9|2805.9|2815.8|2809.8|2810.3|2804.3|32
1616054400000|2021-03-18 08:00:00|2811.6|2805.6|2811|2805|2812|2806|2806.1|2800.1|73
1616054700000|2021-03-18 08:05:00|2811.3|2805.3|2813.8|2807.8|2814|2808|2811.3|2805.3|17
1616055000000|2021-03-18 08:10:00|2812.8|2806.8|2812.5|2806.5|2813.8|2807.8|2811.8|2805.8|27
1616055300000|2021-03-18 08:15:00|2812.3|2806.3|2809.3|2803.3|2812.3|2806.3|2808.6|2802.6|35
1616055600000|2021-03-18 08:20:00|2809|2803|2810.3|2804.3|2810.3|2804.3|2807.8|2801.8|15
1616055900000|2021-03-18 08:25:00|2810.4|2804.4|2811.8|2805.8|2812|2806|2810.4|2804.4|13
1616056200000|2021-03-18 08:30:00|2810.8|2804.8|2810|2804|2810.8|2804.8|2810|2804|3
1616056500000|2021-03-18 08:35:00|2810.3|2804.3|2811.5|2805.5|2813.3|2807.3|2809.8|2803.8|30
1616056800000|2021-03-18 08:40:00|2811.6|2805.6|2811.8|2805.8|2812.3|2806.3|2811.4|2805.4|8
1616057100000|2021-03-18 08:45:00|2811.5|2805.5|2808.5|2802.5|2811.5|2805.5|2808|2802|32
1616057400000|2021-03-18 08:50:00|2808.4|2802.4|2810.3|2804.3|2811|2805|2806.5|2800.5|36
1616057700000|2021-03-18 08:55:00|2809.9|2803.9|2811.1|2805.1|2811.1|2805.1|2808|2802|23
1616058000000|2021-03-18 09:00:00|2810.9|2804.9|2812|2806|2812.6|2806.6|2810.6|2804.6|19
1616058300000|2021-03-18 09:05:00|2812.4|2806.4|2814.3|2808.3|2814.3|2808.3|2812.4|2806.4|9
1616058600000|2021-03-18 09:10:00|2814|2808|2814.8|2808.8|2815.5|2809.5|2812|2806|26
1616058900000|2021-03-18 09:15:00|2815|2809|2818.3|2812.3|2818.5|2812.5|2815|2809|25
1616059200000|2021-03-18 09:20:00|2818.5|2812.5|2819.3|2813.3|2820.8|2814.8|2818|2812|26
1616059500000|2021-03-18 09:25:00|2819|2813|2820.5|2814.5|2820.5|2814.5|2818.3|2812.3|11
1616059800000|2021-03-18 09:30:00|2820.3|2814.3|2817.9|2811.9|2820.5|2814.5|2817.6|2811.6|19
1616060100000|2021-03-18 09:35:00|2818.1|2812.1|2817.1|2811.1|2818.6|2812.6|2817.1|2811.1|17
1616060400000|2021-03-18 09:40:00|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2815.9|2809.9|6
1616060700000|2021-03-18 09:45:00|2816.6|2810.6|2819.5|2813.5|2819.8|2813.8|2815.1|2809.1|30
1616061000000|2021-03-18 09:50:00|2819.8|2813.8|2819|2813|2819.8|2813.8|2818.4|2812.4|15
1616061300000|2021-03-18 09:55:00|2819.3|2813.3|2820|2814|2820|2814|2818.5|2812.5|14
1616061600000|2021-03-18 10:00:00|2819.6|2813.6|2819|2813|2819.6|2813.6|2816.8|2810.8|23
1616061900000|2021-03-18 10:05:00|2819.3|2813.3|2817.8|2811.8|2820.5|2814.5|2817.4|2811.4|19
1616062200000|2021-03-18 10:10:00|2818|2812|2818.9|2812.9|2821.1|2815.1|2818|2812|18
1616062500000|2021-03-18 10:15:00|2818|2812|2818|2812|2818|2812|2817.3|2811.3|12
1616062800000|2021-03-18 10:20:00|2818.3|2812.3|2818.6|2812.6|2819.3|2813.3|2817.9|2811.9|20
1616063100000|2021-03-18 10:25:00|2818.4|2812.4|2818.5|2812.5|2818.9|2812.9|2817.8|2811.8|10
1616063400000|2021-03-18 10:30:00|2818.8|2812.8|2819.5|2813.5|2820|2814|2818.8|2812.8|14
1616063700000|2021-03-18 10:35:00|2819.3|2813.3|2821|2815|2821.3|2815.3|2819|2813|15
1616064000000|2021-03-18 10:40:00|2820.9|2814.9|2819|2813|2820.9|2814.9|2817.8|2811.8|13
1616064300000|2021-03-18 10:45:00|2819.3|2813.3|2817.9|2811.9|2819.3|2813.3|2817.9|2811.9|14
1616064600000|2021-03-18 10:50:00|2817.6|2811.6|2817.8|2811.8|2817.8|2811.8|2816.4|2810.4|8
1616064900000|2021-03-18 10:55:00|2818|2812|2819|2813|2819.8|2813.8|2817.5|2811.5|13
1616065200000|2021-03-18 11:00:00|2819.5|2813.5|2819.4|2813.4|2821|2815|2819.4|2813.4|19
1616065500000|2021-03-18 11:05:00|2819.5|2813.5|2820.6|2814.6|2820.8|2814.8|2819.5|2813.5|12
1616065800000|2021-03-18 11:10:00|2820.8|2814.8|2820.1|2814.1|2821.5|2815.5|2819.9|2813.9|21
1616066100000|2021-03-18 11:15:00|2820|2814|2821.5|2815.5|2821.5|2815.5|2819.8|2813.8|14
1616066400000|2021-03-18 11:20:00|2821.6|2815.6|2820.5|2814.5|2822|2816|2820|2814|13
1616066700000|2021-03-18 11:25:00|2820.8|2814.8|2821.8|2815.8|2822|2816|2820.8|2814.8|11
1616067000000|2021-03-18 11:30:00|2821.5|2815.5|2823.8|2817.8|2823.8|2817.8|2821.4|2815.4|37
1616067300000|2021-03-18 11:35:00|2823.5|2817.5|2819.6|2813.6|2823.5|2817.5|2819|2813|44
1616067600000|2021-03-18 11:40:00|2819.4|2813.4|2819.5|2813.5|2820.6|2814.6|2817.3|2811.3|32
1616067900000|2021-03-18 11:45:00|2819.3|2813.3|2819|2813|2820.5|2814.5|2818.6|2812.6|26
1616068200000|2021-03-18 11:50:00|2818.8|2812.8|2818.5|2812.5|2819|2813|2818|2812|21
1616068500000|2021-03-18 11:55:00|2818.3|2812.3|2818.5|2812.5|2819.8|2813.8|2817.1|2811.1|22
1616068800000|2021-03-18 12:00:00|2818.3|2812.3|2819.4|2813.4|2819.4|2813.4|2816.9|2810.9|22
1616069100000|2021-03-18 12:05:00|2819.9|2813.9|2820.9|2814.9|2820.9|2814.9|2819.9|2813.9|9
1616069400000|2021-03-18 12:10:00|2819.9|2813.9|2818.3|2812.3|2819.9|2813.9|2818.1|2812.1|20
1616069700000|2021-03-18 12:15:00|2818|2812|2818.1|2812.1|2818.6|2812.6|2816|2810|48
1616070000000|2021-03-18 12:20:00|2817.9|2811.9|2818.4|2812.4|2818.4|2812.4|2816.4|2810.4|19
1616070300000|2021-03-18 12:25:00|2817.9|2811.9|2817.8|2811.8|2818.9|2812.9|2816.5|2810.5|22
1616070600000|2021-03-18 12:30:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2816.8|2810.8|23
1616070900000|2021-03-18 12:35:00|2817.6|2811.6|2817|2811|2819.8|2813.8|2817|2811|23
1616071200000|2021-03-18 12:40:00|2816.8|2810.8|2814|2808|2816.8|2810.8|2812.3|2806.3|47
1616071500000|2021-03-18 12:45:00|2813.8|2807.8|2814.4|2808.4|2816.4|2810.4|2813.5|2807.5|34
1616071800000|2021-03-18 12:50:00|2814.5|2808.5|2817.9|2811.9|2818.4|2812.4|2814.5|2808.5|49
1616072100000|2021-03-18 12:55:00|2818|2812|2814.4|2808.4|2818|2812|2814.4|2808.4|25
1616072400000|2021-03-18 13:00:00|2814.6|2808.6|2809|2803|2814.6|2808.6|2807|2801|179
1616072700000|2021-03-18 13:05:00|2809.3|2803.3|2804|2798|2811|2805|2801.9|2795.9|137
1616073000000|2021-03-18 13:10:00|2804.5|2798.5|2803.5|2797.5|2805.3|2799.3|2801.5|2795.5|102
1616073300000|2021-03-18 13:15:00|2803.8|2797.8|2803.6|2797.6|2805.5|2799.5|2802.3|2796.3|64
1616073600000|2021-03-18 13:20:00|2804.3|2798.3|2805.5|2799.5|2807|2801|2801.9|2795.9|75
1616073900000|2021-03-18 13:25:00|2805.3|2799.3|2804.5|2798.5|2808.5|2802.5|2804.5|2798.5|50
1616074200000|2021-03-18 13:30:00|2804.3|2798.3|2808|2802|2808.4|2802.4|2803.5|2797.5|53
1616074500000|2021-03-18 13:35:00|2808.3|2802.3|2810.8|2804.8|2811|2805|2806.5|2800.5|59
1616074800000|2021-03-18 13:40:00|2810.6|2804.6|2810.3|2804.3|2813.5|2807.5|2809.5|2803.5|76
1616075100000|2021-03-18 13:45:00|2810|2804|2806.3|2800.3|2810|2804|2804.1|2798.1|70
1616075400000|2021-03-18 13:50:00|2806.1|2800.1|2806.6|2800.6|2811|2805|2805.9|2799.9|81
1616075700000|2021-03-18 13:55:00|2807|2801|2809.5|2803.5|2810.6|2804.6|2807|2801|69
1616076000000|2021-03-18 14:00:00|2809.3|2803.3|2806.5|2800.5|2809.3|2803.3|2806|2800|83
1616076300000|2021-03-18 14:05:00|2806.4|2800.4|2805.3|2799.3|2808.8|2802.8|2804.6|2798.6|93
1616076600000|2021-03-18 14:10:00|2805.1|2799.1|2803.8|2797.8|2805.5|2799.5|2802.8|2796.8|48
1616076900000|2021-03-18 14:15:00|2803.5|2797.5|2801.8|2795.8|2803.5|2797.5|2800|2794|72
1616077200000|2021-03-18 14:20:00|2801.5|2795.5|2800|2794|2801.5|2795.5|2799.4|2793.4|59
1616077500000|2021-03-18 14:25:00|2799.9|2793.9|2802.4|2796.4|2803.9|2797.9|2799.4|2793.4|77
1616077800000|2021-03-18 14:30:00|2802.1|2796.1|2804|2798|2804.5|2798.5|2800.3|2794.3|52
1616078100000|2021-03-18 14:35:00|2803.9|2797.9|2804.8|2798.8|2806.5|2800.5|2802.1|2796.1|51
1616078400000|2021-03-18 14:40:00|2804.5|2798.5|2801|2795|2805.3|2799.3|2799.4|2793.4|58
1616078700000|2021-03-18 14:45:00|2801.5|2795.5|2793.1|2787.1|2801.5|2795.5|2790.5|2784.5|121
1616079000000|2021-03-18 14:50:00|2793.3|2787.3|2794.6|2788.6|2796|2790|2789.8|2783.8|79
1616079300000|2021-03-18 14:55:00|2794.5|2788.5|2792|2786|2794.5|2788.5|2790|2784|62
1616079600000|2021-03-18 15:00:00|2792.1|2786.1|2792.1|2786.1|2792.6|2786.6|2788.9|2782.9|61
1616079900000|2021-03-18 15:05:00|2792.3|2786.3|2799.8|2793.8|2800|2794|2792.3|2786.3|45
1616080200000|2021-03-18 15:10:00|2799.3|2793.3|2794.5|2788.5|2799.5|2793.5|2792.8|2786.8|33
1616080500000|2021-03-18 15:15:00|2794.3|2788.3|2796.3|2790.3|2798.3|2792.3|2794|2788|43
1616080800000|2021-03-18 15:20:00|2796.5|2790.5|2795|2789|2798|2792|2794.3|2788.3|26
1616081100000|2021-03-18 15:25:00|2794.8|2788.8|2797.4|2791.4|2798.4|2792.4|2794.3|2788.3|28
1616081400000|2021-03-18 15:30:00|2797.5|2791.5|2799.3|2793.3|2800.3|2794.3|2797|2791|22
1616081700000|2021-03-18 15:35:00|2799|2793|2794|2788|2799|2793|2793.5|2787.5|24
1616082000000|2021-03-18 15:40:00|2794.5|2788.5|2793.8|2787.8|2795.5|2789.5|2793.3|2787.3|24
1616082300000|2021-03-18 15:45:00|2793.5|2787.5|2794|2788|2798.4|2792.4|2793.5|2787.5|64
1616082600000|2021-03-18 15:50:00|2794.5|2788.5|2793.9|2787.9|2795.8|2789.8|2792.9|2786.9|51
1616082900000|2021-03-18 15:55:00|2794|2788|2794.5|2788.5|2797|2791|2793.3|2787.3|67
1616083200000|2021-03-18 16:00:00|2794.3|2788.3|2796.8|2790.8|2796.8|2790.8|2794.3|2788.3|19
1616083500000|2021-03-18 16:05:00|2797|2791|2796.8|2790.8|2797.8|2791.8|2796.1|2790.1|21
1616083800000|2021-03-18 16:10:00|2796.4|2790.4|2797.1|2791.1|2797.1|2791.1|2795.5|2789.5|14
1616084100000|2021-03-18 16:15:00|2796.9|2790.9|2797|2791|2797|2791|2796.3|2790.3|6
1616084400000|2021-03-18 16:20:00|2796.8|2790.8|2797.4|2791.4|2798.6|2792.6|2796.5|2790.5|21
1616084700000|2021-03-18 16:25:00|2797.1|2791.1|2800.1|2794.1|2802|2796|2797.1|2791.1|27
1616085000000|2021-03-18 16:30:00|2800|2794|2797.6|2791.6|2800|2794|2796.9|2790.9|23
1616085300000|2021-03-18 16:35:00|2796.9|2790.9|2796.4|2790.4|2797.5|2791.5|2796.3|2790.3|14
1616085600000|2021-03-18 16:40:00|2796.6|2790.6|2795.4|2789.4|2797.1|2791.1|2794.3|2788.3|23
1616085900000|2021-03-18 16:45:00|2795.3|2789.3|2794.6|2788.6|2795.4|2789.4|2794.3|2788.3|14
1616086200000|2021-03-18 16:50:00|2794.1|2788.1|2793.8|2787.8|2794.1|2788.1|2793.3|2787.3|4
1616086500000|2021-03-18 16:55:00|2793.5|2787.5|2792.4|2786.4|2793.5|2787.5|2791.9|2785.9|8
1616086800000|2021-03-18 17:00:00|2792.6|2786.6|2793.4|2787.4|2793.4|2787.4|2792.6|2786.6|3
1616087100000|2021-03-18 17:05:00|2793.8|2787.8|2794.6|2788.6|2795|2789|2793.8|2787.8|4
1616087400000|2021-03-18 17:10:00|2794.4|2788.4|2793.9|2787.9|2794.4|2788.4|2793.9|2787.9|4
1616087700000|2021-03-18 17:15:00|2793.6|2787.6|2792.1|2786.1|2793.6|2787.6|2791.9|2785.9|6
1616088000000|2021-03-18 17:20:00|2792.6|2786.6|2792.8|2786.8|2792.8|2786.8|2792.6|2786.6|4
1616088300000|2021-03-18 17:25:00|2793.1|2787.1|2794.4|2788.4|2794.6|2788.6|2793.1|2787.1|8
1616088600000|2021-03-18 17:30:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1616088900000|2021-03-18 17:35:00|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|1
1616089200000|2021-03-18 17:40:00|2794.5|2788.5|2798.6|2792.6|2798.6|2792.6|2794.5|2788.5|6
1616089500000|2021-03-18 17:45:00|2798.5|2792.5|2796.8|2790.8|2798.5|2792.5|2796.3|2790.3|17
1616089800000|2021-03-18 17:50:00|2796.6|2790.6|2795.6|2789.6|2797.9|2791.9|2795.6|2789.6|9
1616090100000|2021-03-18 17:55:00|2795.1|2789.1|2794.8|2788.8|2795.4|2789.4|2794.1|2788.1|8
1616115600000|2021-03-19 01:00:00|2783.5|2771.3|2781|2775|2783.6|2777.6|2780|2771.3|59
1616115900000|2021-03-19 01:05:00|2781.3|2775.3|2789.1|2783.1|2791|2785|2781.3|2775.3|52
1616116200000|2021-03-19 01:10:00|2788.1|2782.1|2782.1|2776.1|2790.1|2784.1|2781.6|2775.6|60
1616116500000|2021-03-19 01:15:00|2781.4|2775.4|2783.4|2777.4|2784|2778|2779.6|2773.6|97
1616116800000|2021-03-19 01:20:00|2783.1|2777.1|2777.1|2771.1|2783.4|2777.4|2774.6|2768.6|81
1616117100000|2021-03-19 01:25:00|2777.4|2771.4|2777.4|2771.4|2778.1|2772.1|2773.9|2767.9|92
1616117400000|2021-03-19 01:30:00|2777.3|2771.3|2786.5|2780.5|2786.5|2780.5|2774.8|2768.8|106
1616117700000|2021-03-19 01:35:00|2786.3|2780.3|2788.5|2782.5|2790|2784|2784.5|2778.5|81
1616118000000|2021-03-19 01:40:00|2788.8|2782.8|2796.6|2790.6|2797.9|2791.9|2788.8|2782.8|142
1616118300000|2021-03-19 01:45:00|2797|2791|2799.4|2793.4|2802.3|2796.3|2795.9|2789.9|120
1616118600000|2021-03-19 01:50:00|2799.6|2793.6|2800.8|2794.8|2801.4|2795.4|2796.6|2790.6|41
1616118900000|2021-03-19 01:55:00|2801.3|2795.3|2797.9|2791.9|2801.5|2795.5|2796.8|2790.8|58
1616119200000|2021-03-19 02:00:00|2798|2792|2796.4|2790.4|2798.3|2792.3|2796.1|2790.1|24
1616119500000|2021-03-19 02:05:00|2796.1|2790.1|2796.8|2790.8|2796.8|2790.8|2795|2789|10
1616119800000|2021-03-19 02:10:00|2796.4|2790.4|2796.9|2790.9|2796.9|2790.9|2795.6|2789.6|18
1616120100000|2021-03-19 02:15:00|2797|2791|2794.9|2788.9|2797|2791|2794.9|2788.9|5
1616120700000|2021-03-19 02:25:00|2795|2789|2795.1|2789.1|2795.1|2789.1|2795|2789|2
1616121000000|2021-03-19 02:30:00|2795.9|2789.9|2797.3|2791.3|2797.8|2791.8|2795.9|2789.9|75
1616121300000|2021-03-19 02:35:00|2797|2791|2798.4|2792.4|2798.4|2792.4|2796.8|2790.8|26
1616121600000|2021-03-19 02:40:00|2798.1|2792.1|2797|2791|2799.1|2793.1|2795.8|2789.8|27
1616121900000|2021-03-19 02:45:00|2797.3|2791.3|2800|2794|2800.8|2794.8|2797.3|2791.3|65
1616122200000|2021-03-19 02:50:00|2799.6|2793.6|2797|2791|2800.8|2794.8|2796.8|2790.8|34
1616122500000|2021-03-19 02:55:00|2797.3|2791.3|2796.6|2790.6|2799|2793|2796.5|2790.5|61
1616122800000|2021-03-19 03:00:00|2796.4|2790.4|2798|2792|2798.3|2792.3|2794.3|2788.3|70
1616123100000|2021-03-19 03:05:00|2798.3|2792.3|2797.3|2791.3|2799.4|2793.4|2796.8|2790.8|34
1616123400000|2021-03-19 03:10:00|2797.4|2791.4|2798.8|2792.8|2800.5|2794.5|2797.4|2791.4|58
1616123700000|2021-03-19 03:15:00|2799.3|2793.3|2799.8|2793.8|2800.5|2794.5|2798.5|2792.5|34
1616124000000|2021-03-19 03:20:00|2800.4|2794.4|2799.3|2793.3|2801.4|2795.4|2798.8|2792.8|44
1616124300000|2021-03-19 03:25:00|2799|2793|2797.5|2791.5|2799|2793|2797.3|2791.3|11
1616124600000|2021-03-19 03:30:00|2798|2792|2799|2793|2799|2793|2798|2792|6
1616124900000|2021-03-19 03:35:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1616125200000|2021-03-19 03:40:00|2799.6|2793.6|2800.5|2794.5|2800.5|2794.5|2798.9|2792.9|12
1616125800000|2021-03-19 03:50:00|2800.3|2794.3|2799.3|2793.3|2800.5|2794.5|2799.3|2793.3|4
1616126400000|2021-03-19 04:00:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1616126700000|2021-03-19 04:05:00|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1616127000000|2021-03-19 04:10:00|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1616127600000|2021-03-19 04:20:00|2800.4|2794.4|2801|2795|2801|2795|2800.4|2794.4|3
1616127900000|2021-03-19 04:25:00|2802|2796|2802.3|2796.3|2802.5|2796.5|2802|2796|6
1616128200000|2021-03-19 04:30:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1616129100000|2021-03-19 04:45:00|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1616130000000|2021-03-19 05:00:00|2803.3|2797.3|2805.5|2799.5|2805.5|2799.5|2803.3|2797.3|4
1616130300000|2021-03-19 05:05:00|2805.3|2799.3|2803|2797|2805.3|2799.3|2802.6|2796.6|9
1616130600000|2021-03-19 05:10:00|2802.9|2796.9|2802|2796|2803.5|2797.5|2802|2796|6
1616130900000|2021-03-19 05:15:00|2801.8|2795.8|2800.1|2794.1|2801.8|2795.8|2800.1|2794.1|7
1616131200000|2021-03-19 05:20:00|2799.6|2793.6|2796.9|2790.9|2799.6|2793.6|2796.9|2790.9|7
1616131500000|2021-03-19 05:25:00|2796.8|2790.8|2796.9|2790.9|2796.9|2790.9|2795.1|2789.1|9
1616131800000|2021-03-19 05:30:00|2795.4|2789.4|2797.5|2791.5|2798.8|2792.8|2791.4|2785.4|91
1616132100000|2021-03-19 05:35:00|2797.6|2791.6|2799.8|2793.8|2801.1|2795.1|2797.1|2791.1|57
1616132400000|2021-03-19 05:40:00|2800|2794|2806|2800|2808.5|2802.5|2800|2794|83
1616132700000|2021-03-19 05:45:00|2806.3|2800.3|2811.3|2805.3|2811.3|2805.3|2806.3|2800.3|63
1616133000000|2021-03-19 05:50:00|2811.5|2805.5|2810.3|2804.3|2811.5|2805.5|2806|2800|95
1616133300000|2021-03-19 05:55:00|2810.1|2804.1|2805|2799|2810.1|2804.1|2802.4|2796.4|58
1616133600000|2021-03-19 06:00:00|2805.3|2799.3|2798.5|2792.5|2806.8|2800.8|2797.4|2791.4|49
1616133900000|2021-03-19 06:05:00|2798.8|2792.8|2797|2791|2799|2793|2795.6|2789.6|39
1616134200000|2021-03-19 06:10:00|2797.3|2791.3|2793.5|2787.5|2798.8|2792.8|2792.5|2786.5|45
1616134500000|2021-03-19 06:15:00|2793.8|2787.8|2789.1|2783.1|2794.1|2788.1|2788.9|2782.9|61
1616134800000|2021-03-19 06:20:00|2788.9|2782.9|2796.5|2790.5|2796.5|2790.5|2786.9|2780.9|60
1616135100000|2021-03-19 06:25:00|2796.3|2790.3|2801.8|2795.8|2801.9|2795.9|2795.8|2789.8|158
1616135400000|2021-03-19 06:30:00|2801.9|2795.9|2805.5|2799.5|2808.6|2802.6|2801.9|2795.9|144
1616135700000|2021-03-19 06:35:00|2805.8|2799.8|2801|2795|2805.8|2799.8|2800|2794|76
1616136000000|2021-03-19 06:40:00|2801.3|2795.3|2805.8|2799.8|2806.3|2800.3|2800.6|2794.6|52
1616136300000|2021-03-19 06:45:00|2806|2800|2801.1|2795.1|2806|2800|2800.6|2794.6|20
1616136600000|2021-03-19 06:50:00|2801.3|2795.3|2796.9|2790.9|2802|2796|2796.6|2790.6|38
1616136900000|2021-03-19 06:55:00|2797.5|2791.5|2796.3|2790.3|2799.5|2793.5|2796.3|2790.3|21
1616137200000|2021-03-19 07:00:00|2796|2790|2795.8|2789.8|2798.6|2792.6|2794.5|2788.5|32
1616137500000|2021-03-19 07:05:00|2795.9|2789.9|2796.3|2790.3|2798|2792|2795.9|2789.9|9
1616137800000|2021-03-19 07:10:00|2796|2790|2797.3|2791.3|2797.3|2791.3|2796|2790|6
1616138100000|2021-03-19 07:15:00|2798|2792|2798.6|2792.6|2798.6|2792.6|2798|2792|2
1616138400000|2021-03-19 07:20:00|2798.8|2792.8|2799.9|2793.9|2800.5|2794.5|2797.5|2791.5|10
1616138700000|2021-03-19 07:25:00|2799.8|2793.8|2800.6|2794.6|2800.6|2794.6|2798.8|2792.8|11
1616139000000|2021-03-19 07:30:00|2800.5|2794.5|2800.5|2794.5|2800.6|2794.6|2800.5|2794.5|3
1616139300000|2021-03-19 07:35:00|2800.8|2794.8|2801|2795|2801.1|2795.1|2800.8|2794.8|3
1616139600000|2021-03-19 07:40:00|2801.1|2795.1|2801|2795|2801.1|2795.1|2801|2795|2
1616139900000|2021-03-19 07:45:00|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1616140200000|2021-03-19 07:50:00|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2797.3|2791.3|8
1616140500000|2021-03-19 07:55:00|2798.5|2792.5|2797.8|2791.8|2798.5|2792.5|2797.8|2791.8|2
1616140800000|2021-03-19 08:00:00|2797.4|2791.4|2795.5|2789.5|2801.8|2795.8|2795.3|2789.3|49
1616141100000|2021-03-19 08:05:00|2795|2789|2791.5|2785.5|2796|2790|2791.5|2785.5|71
1616141400000|2021-03-19 08:10:00|2791|2785|2791.5|2785.5|2793|2787|2789.5|2783.5|73
1616141700000|2021-03-19 08:15:00|2791.3|2785.3|2789.5|2783.5|2793|2787|2785.3|2779.3|63
1616142000000|2021-03-19 08:20:00|2789.6|2783.6|2791.5|2785.5|2792.5|2786.5|2787.5|2781.5|33
1616142300000|2021-03-19 08:25:00|2791.8|2785.8|2793|2787|2794.3|2788.3|2790.5|2784.5|43
1616142600000|2021-03-19 08:30:00|2793.3|2787.3|2794|2788|2794.5|2788.5|2792.5|2786.5|23
1616142900000|2021-03-19 08:35:00|2794.3|2788.3|2797|2791|2798.5|2792.5|2794.3|2788.3|30
1616143200000|2021-03-19 08:40:00|2796.8|2790.8|2794.3|2788.3|2796.8|2790.8|2793.8|2787.8|20
1616143500000|2021-03-19 08:45:00|2794|2788|2794.8|2788.8|2794.8|2788.8|2794|2788|3
1616143800000|2021-03-19 08:50:00|2795|2789|2794.4|2788.4|2795.8|2789.8|2793.9|2787.9|14
1616144100000|2021-03-19 08:55:00|2794.3|2788.3|2797.4|2791.4|2797.4|2791.4|2793.8|2787.8|45
1616144400000|2021-03-19 09:00:00|2797.8|2791.8|2797.8|2791.8|2798.5|2792.5|2796.6|2790.6|33
1616144700000|2021-03-19 09:05:00|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2794.5|2788.5|30
1616145000000|2021-03-19 09:10:00|2797.5|2791.5|2797.5|2791.5|2797.8|2791.8|2796.6|2790.6|27
1616145300000|2021-03-19 09:15:00|2797.8|2791.8|2796.5|2790.5|2797.8|2791.8|2795.8|2789.8|43
1616145600000|2021-03-19 09:20:00|2797.3|2791.3|2797.5|2791.5|2797.8|2791.8|2794.8|2788.8|40
1616145900000|2021-03-19 09:25:00|2797.4|2791.4|2795.5|2789.5|2797.4|2791.4|2795|2789|45
1616146200000|2021-03-19 09:30:00|2795.8|2789.8|2796.8|2790.8|2797.4|2791.4|2795.5|2789.5|35
1616146500000|2021-03-19 09:35:00|2797|2791|2795.9|2789.9|2797.3|2791.3|2794.1|2788.1|37
1616146800000|2021-03-19 09:40:00|2795.6|2789.6|2793|2787|2795.6|2789.6|2791.8|2785.8|37
1616147100000|2021-03-19 09:45:00|2792.8|2786.8|2793.3|2787.3|2793.8|2787.8|2791.8|2785.8|21
1616147400000|2021-03-19 09:50:00|2793|2787|2795.3|2789.3|2795.3|2789.3|2793|2787|11
1616147700000|2021-03-19 09:55:00|2795|2789|2795.3|2789.3|2796.3|2790.3|2794.8|2788.8|25
1616148000000|2021-03-19 10:00:00|2795.5|2789.5|2794.3|2788.3|2796|2790|2794.3|2788.3|18
1616148300000|2021-03-19 10:05:00|2794.5|2788.5|2795.5|2789.5|2795.8|2789.8|2794.3|2788.3|14
1616148600000|2021-03-19 10:10:00|2795.3|2789.3|2794.5|2788.5|2795.8|2789.8|2793.8|2787.8|30
1616148900000|2021-03-19 10:15:00|2794.8|2788.8|2796|2790|2797.5|2791.5|2794|2788|34
1616149200000|2021-03-19 10:20:00|2796.3|2790.3|2795.5|2789.5|2797.1|2791.1|2795.5|2789.5|29
1616149500000|2021-03-19 10:25:00|2795.8|2789.8|2797.3|2791.3|2797.3|2791.3|2795.3|2789.3|19
1616149800000|2021-03-19 10:30:00|2797.5|2791.5|2797.4|2791.4|2797.8|2791.8|2796.6|2790.6|13
1616150100000|2021-03-19 10:35:00|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.5|2791.5|12
1616150400000|2021-03-19 10:40:00|2797.8|2791.8|2797.8|2791.8|2797.9|2791.9|2797.3|2791.3|6
1616150700000|2021-03-19 10:45:00|2797.5|2791.5|2795|2789|2797.5|2791.5|2795|2789|16
1616151000000|2021-03-19 10:50:00|2795.4|2789.4|2794|2788|2795.4|2789.4|2793.5|2787.5|21
1616151300000|2021-03-19 10:55:00|2794.5|2788.5|2795.5|2789.5|2796|2790|2794|2788|18
1616151600000|2021-03-19 11:00:00|2795.3|2789.3|2796|2790|2796|2790|2795.3|2789.3|4
1616151900000|2021-03-19 11:05:00|2796.3|2790.3|2796.5|2790.5|2797|2791|2796.3|2790.3|8
1616152200000|2021-03-19 11:10:00|2796.3|2790.3|2796.5|2790.5|2797.3|2791.3|2796.3|2790.3|7
1616152500000|2021-03-19 11:15:00|2796.8|2790.8|2795.8|2789.8|2797.8|2791.8|2795.4|2789.4|21
1616152800000|2021-03-19 11:20:00|2795.5|2789.5|2795.5|2789.5|2796.4|2790.4|2795.5|2789.5|19
1616153100000|2021-03-19 11:25:00|2795.3|2789.3|2796.3|2790.3|2796.8|2790.8|2795.3|2789.3|22
1616153400000|2021-03-19 11:30:00|2796.5|2790.5|2797.5|2791.5|2797.8|2791.8|2795.8|2789.8|14
1616153700000|2021-03-19 11:35:00|2797.8|2791.8|2797.4|2791.4|2797.8|2791.8|2797|2791|30
1616154000000|2021-03-19 11:40:00|2797.1|2791.1|2797.5|2791.5|2797.8|2791.8|2797.1|2791.1|24
1616154300000|2021-03-19 11:45:00|2797.8|2791.8|2796.8|2790.8|2797.8|2791.8|2796.5|2790.5|29
1616154600000|2021-03-19 11:50:00|2797|2791|2797.3|2791.3|2797.8|2791.8|2796.8|2790.8|27
1616154900000|2021-03-19 11:55:00|2797.4|2791.4|2796.5|2790.5|2797.8|2791.8|2795.5|2789.5|23
1616155200000|2021-03-19 12:00:00|2796.8|2790.8|2795.8|2789.8|2797.8|2791.8|2795.8|2789.8|36
1616155500000|2021-03-19 12:05:00|2796.3|2790.3|2797.4|2791.4|2797.8|2791.8|2795.8|2789.8|45
1616155800000|2021-03-19 12:10:00|2797.8|2791.8|2795.3|2789.3|2797.8|2791.8|2794.5|2788.5|35
1616156100000|2021-03-19 12:15:00|2795|2789|2795.8|2789.8|2795.8|2789.8|2794.3|2788.3|15
1616156400000|2021-03-19 12:20:00|2795.3|2789.3|2797.1|2791.1|2797.6|2791.6|2794|2788|39
1616156700000|2021-03-19 12:25:00|2797.5|2791.5|2800.3|2794.3|2800.3|2794.3|2797.3|2791.3|36
1616157000000|2021-03-19 12:30:00|2800.5|2794.5|2799.8|2793.8|2802|2796|2799|2793|49
1616157300000|2021-03-19 12:35:00|2800|2794|2800.3|2794.3|2801.6|2795.6|2799.3|2793.3|33
1616157600000|2021-03-19 12:40:00|2799.8|2793.8|2798.5|2792.5|2801.3|2795.3|2798.5|2792.5|28
1616157900000|2021-03-19 12:45:00|2798.3|2792.3|2795.8|2789.8|2798.8|2792.8|2795.5|2789.5|38
1616158200000|2021-03-19 12:50:00|2796|2790|2801.5|2795.5|2802.3|2796.3|2796|2790|106
1616158500000|2021-03-19 12:55:00|2801.8|2795.8|2799|2793|2802.5|2796.5|2798.5|2792.5|39
1616158800000|2021-03-19 13:00:00|2799.4|2793.4|2819|2813|2819.5|2813.5|2799.4|2793.4|169
1616159100000|2021-03-19 13:05:00|2819.8|2813.8|2815.5|2809.5|2821.5|2815.5|2814.8|2808.8|155
1616159400000|2021-03-19 13:10:00|2815.3|2809.3|2813.5|2807.5|2818.5|2812.5|2813.5|2807.5|83
1616159700000|2021-03-19 13:15:00|2813.4|2807.4|2813.5|2807.5|2815.3|2809.3|2808.8|2802.8|110
1616160000000|2021-03-19 13:20:00|2813.3|2807.3|2812|2806|2815|2809|2809.8|2803.8|114
1616160300000|2021-03-19 13:25:00|2811.6|2805.6|2813|2807|2815.5|2809.5|2809.5|2803.5|78
1616160600000|2021-03-19 13:30:00|2813.3|2807.3|2814.5|2808.5|2816.4|2810.4|2813|2807|82
1616160900000|2021-03-19 13:35:00|2814.8|2808.8|2811.1|2805.1|2815.8|2809.8|2810.3|2804.3|159
1616161200000|2021-03-19 13:40:00|2811.4|2805.4|2808.5|2802.5|2811.4|2805.4|2807.8|2801.8|200
1616161500000|2021-03-19 13:45:00|2808.3|2802.3|2806|2800|2810.3|2804.3|2805|2799|188
1616161800000|2021-03-19 13:50:00|2805.6|2799.6|2808.3|2802.3|2810.6|2804.6|2805.3|2799.3|131
1616162100000|2021-03-19 13:55:00|2808.1|2802.1|2808.5|2802.5|2809.3|2803.3|2806.5|2800.5|101
1616162400000|2021-03-19 14:00:00|2808.3|2802.3|2812|2806|2814|2808|2808.3|2802.3|90
1616162700000|2021-03-19 14:05:00|2812.3|2806.3|2815.3|2809.3|2815.5|2809.5|2811.8|2805.8|51
1616163000000|2021-03-19 14:10:00|2815.5|2809.5|2815.3|2809.3|2816.5|2810.5|2812.5|2806.5|84
1616163300000|2021-03-19 14:15:00|2815.5|2809.5|2816.8|2810.8|2817.3|2811.3|2814|2808|68
1616163600000|2021-03-19 14:20:00|2817|2811|2816.5|2810.5|2817.6|2811.6|2816|2810|53
1616163900000|2021-03-19 14:25:00|2816.8|2810.8|2817.8|2811.8|2818.4|2812.4|2815.8|2809.8|55
1616164200000|2021-03-19 14:30:00|2818.3|2812.3|2822|2816|2822.8|2816.8|2817.8|2811.8|98
1616164500000|2021-03-19 14:35:00|2822.5|2816.5|2822.3|2816.3|2823.3|2817.3|2820.3|2814.3|73
1616164800000|2021-03-19 14:40:00|2822.5|2816.5|2825.8|2819.8|2826.4|2820.4|2819.9|2813.9|92
1616165100000|2021-03-19 14:45:00|2825.9|2819.9|2826.3|2820.3|2827.4|2821.4|2825.3|2819.3|80
1616165400000|2021-03-19 14:50:00|2826|2820|2827.5|2821.5|2827.8|2821.8|2825.8|2819.8|50
1616165700000|2021-03-19 14:55:00|2827.8|2821.8|2832.3|2826.3|2832.6|2826.6|2826.5|2820.5|98
1616166000000|2021-03-19 15:00:00|2832|2826|2833.9|2827.9|2838.4|2832.4|2830.8|2824.8|85
1616166300000|2021-03-19 15:05:00|2834.3|2828.3|2836|2830|2837.5|2831.5|2833.3|2827.3|86
1616166600000|2021-03-19 15:10:00|2836.3|2830.3|2838.8|2832.8|2839.3|2833.3|2836.1|2830.1|79
1616166900000|2021-03-19 15:15:00|2839.1|2833.1|2839.4|2833.4|2840|2834|2837.3|2831.3|56
1616167200000|2021-03-19 15:20:00|2839.1|2833.1|2836.5|2830.5|2840.9|2834.9|2835.5|2829.5|49
1616167500000|2021-03-19 15:25:00|2836.3|2830.3|2835|2829|2837.6|2831.6|2834.8|2828.8|62
1616167800000|2021-03-19 15:30:00|2835.3|2829.3|2835.5|2829.5|2836.5|2830.5|2831.8|2825.8|47
1616168100000|2021-03-19 15:35:00|2835.8|2829.8|2835.8|2829.8|2837|2831|2833.8|2827.8|38
1616168400000|2021-03-19 15:40:00|2836|2830|2839.4|2833.4|2839.4|2833.4|2836|2830|38
1616168700000|2021-03-19 15:45:00|2839.6|2833.6|2841.9|2835.9|2842.4|2836.4|2839.3|2833.3|41
1616169000000|2021-03-19 15:50:00|2842.1|2836.1|2840.5|2834.5|2842.4|2836.4|2840.1|2834.1|46
1616169300000|2021-03-19 15:55:00|2840.8|2834.8|2837.8|2831.8|2841.9|2835.9|2835.9|2829.9|182
1616169600000|2021-03-19 16:00:00|2837.5|2831.5|2840.8|2834.8|2841.1|2835.1|2837.3|2831.3|46
1616169900000|2021-03-19 16:05:00|2840.5|2834.5|2837|2831|2840.5|2834.5|2835.8|2829.8|38
1616170200000|2021-03-19 16:10:00|2837.8|2831.8|2838.4|2832.4|2839|2833|2837.8|2831.8|20
1616170500000|2021-03-19 16:15:00|2838.5|2832.5|2837.9|2831.9|2839.5|2833.5|2837|2831|21
1616170800000|2021-03-19 16:20:00|2838.1|2832.1|2838.6|2832.6|2840.8|2834.8|2837.8|2831.8|28
1616171100000|2021-03-19 16:25:00|2838.5|2832.5|2838.3|2832.3|2839.3|2833.3|2837|2831|27
1616171400000|2021-03-19 16:30:00|2838.5|2832.5|2840.8|2834.8|2841.4|2835.4|2838.5|2832.5|33
1616171700000|2021-03-19 16:35:00|2841.3|2835.3|2842.4|2836.4|2842.4|2836.4|2841|2835|17
1616172000000|2021-03-19 16:40:00|2842.5|2836.5|2845.3|2839.3|2846.9|2840.9|2842.5|2836.5|73
1616172300000|2021-03-19 16:45:00|2845.5|2839.5|2846|2840|2846.9|2840.9|2845.3|2839.3|31
1616172600000|2021-03-19 16:50:00|2845.8|2839.8|2841.5|2835.5|2845.8|2839.8|2841.5|2835.5|14
1616172900000|2021-03-19 16:55:00|2841.6|2835.6|2842.1|2836.1|2844.1|2838.1|2841.4|2835.4|17
1616173200000|2021-03-19 17:00:00|2842.3|2836.3|2844.6|2838.6|2844.6|2838.6|2842.3|2836.3|4
1616173500000|2021-03-19 17:05:00|2845.5|2839.5|2846.4|2840.4|2847.1|2841.1|2845.5|2839.5|8
1616174400000|2021-03-19 17:20:00|2846.9|2840.9|2849.6|2843.6|2849.6|2843.6|2846.6|2840.6|12
1616174700000|2021-03-19 17:25:00|2849.8|2843.8|2848.4|2842.4|2849.8|2843.8|2848.4|2842.4|4
1616175000000|2021-03-19 17:30:00|2848.5|2842.5|2848.1|2842.1|2848.5|2842.5|2848.1|2842.1|5
1616175300000|2021-03-19 17:35:00|2847.6|2841.6|2849.5|2843.5|2849.5|2843.5|2846.9|2840.9|8
1616175600000|2021-03-19 17:40:00|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|2
1616175900000|2021-03-19 17:45:00|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1616176200000|2021-03-19 17:50:00|2849.1|2843.1|2850.3|2844.3|2850.3|2844.3|2848.6|2842.6|8
1616176500000|2021-03-19 17:55:00|2849.9|2843.9|2850.5|2844.5|2850.5|2844.5|2849.6|2843.6|15
1616374800000|2021-03-22 01:00:00|2851.5|2840.3|2840.8|2834.8|2851.5|2840.3|2839.8|2833.8|129
1616375100000|2021-03-22 01:05:00|2840.4|2834.4|2837.8|2831.8|2856.8|2850.8|2835.5|2829.5|255
1616375400000|2021-03-22 01:10:00|2837.5|2831.5|2836|2830|2841.9|2835.9|2835.6|2829.6|138
1616375700000|2021-03-22 01:15:00|2836.3|2830.3|2836.5|2830.5|2842|2836|2835.6|2829.6|146
1616376000000|2021-03-22 01:20:00|2836.3|2830.3|2837.5|2831.5|2839.4|2833.4|2835.6|2829.6|88
1616376300000|2021-03-22 01:25:00|2837.3|2831.3|2836|2830|2837.3|2831.3|2834.9|2828.9|48
1616376600000|2021-03-22 01:30:00|2836.4|2830.4|2841.8|2835.8|2842.6|2836.6|2836.4|2830.4|57
1616376900000|2021-03-22 01:35:00|2841.9|2835.9|2851.9|2845.9|2851.9|2845.9|2841.9|2835.9|84
1616377200000|2021-03-22 01:40:00|2851.8|2845.8|2862.6|2856.6|2862.8|2856.8|2850.3|2844.3|57
1616377500000|2021-03-22 01:45:00|2862.9|2856.9|2860|2854|2867.1|2861.1|2857|2851|159
1616377800000|2021-03-22 01:50:00|2859.6|2853.6|2866.8|2860.8|2877.8|2871.8|2859.6|2853.6|279
1616378100000|2021-03-22 01:55:00|2867.4|2861.4|2873.1|2867.1|2873.3|2867.3|2864.5|2858.5|143
1616378400000|2021-03-22 02:00:00|2873.3|2867.3|2870|2864|2890.5|2884.5|2870|2864|285
1616378700000|2021-03-22 02:05:00|2869.8|2863.8|2870.8|2864.8|2873.5|2867.5|2867.9|2861.9|145
1616379000000|2021-03-22 02:10:00|2871|2865|2870.9|2864.9|2872.9|2866.9|2868.9|2862.9|66
1616379300000|2021-03-22 02:15:00|2870.6|2864.6|2870.3|2864.3|2870.6|2864.6|2870.3|2864.3|2
1616379600000|2021-03-22 02:20:00|2869.4|2863.4|2869|2863|2869.4|2863.4|2868.4|2862.4|6
1616380200000|2021-03-22 02:30:00|2868.8|2862.8|2863.1|2857.1|2871.3|2865.3|2862.3|2856.3|73
1616380500000|2021-03-22 02:35:00|2863|2857|2865.5|2859.5|2868.8|2862.8|2863|2857|73
1616380800000|2021-03-22 02:40:00|2865.8|2859.8|2865.8|2859.8|2867.4|2861.4|2865.3|2859.3|40
1616381100000|2021-03-22 02:45:00|2865.3|2859.3|2866|2860|2866|2860|2863|2857|34
1616381400000|2021-03-22 02:50:00|2866.3|2860.3|2866|2860|2867.5|2861.5|2865|2859|26
1616381700000|2021-03-22 02:55:00|2865.8|2859.8|2869.8|2863.8|2869.8|2863.8|2864|2858|54
1616382000000|2021-03-22 03:00:00|2870|2864|2873.8|2867.8|2873.8|2867.8|2870|2864|24
1616382300000|2021-03-22 03:05:00|2874|2868|2873.5|2867.5|2874.3|2868.3|2872|2866|22
1616382600000|2021-03-22 03:10:00|2873.8|2867.8|2873.4|2867.4|2876|2870|2873.1|2867.1|40
1616382900000|2021-03-22 03:15:00|2873|2867|2875|2869|2875|2869|2872.5|2866.5|27
1616383200000|2021-03-22 03:20:00|2874.9|2868.9|2874.8|2868.8|2876.6|2870.6|2874.3|2868.3|34
1616383500000|2021-03-22 03:25:00|2875|2869|2874.3|2868.3|2876|2870|2871.5|2865.5|61
1616383800000|2021-03-22 03:30:00|2873.6|2867.6|2871.3|2865.3|2874.8|2868.8|2871.3|2865.3|15
1616384100000|2021-03-22 03:35:00|2870.8|2864.8|2871.5|2865.5|2871.5|2865.5|2870.3|2864.3|4
1616384400000|2021-03-22 03:40:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.6|2865.6|4
1616384700000|2021-03-22 03:45:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1616385000000|2021-03-22 03:50:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1616386200000|2021-03-22 04:10:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|6
1616386500000|2021-03-22 04:15:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1616386800000|2021-03-22 04:20:00|2873|2867|2872.4|2866.4|2874.3|2868.3|2872.4|2866.4|6
1616387100000|2021-03-22 04:25:00|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1616388300000|2021-03-22 04:45:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1616388600000|2021-03-22 04:50:00|2872.1|2866.1|2874|2868|2874|2868|2872.1|2866.1|3
1616388900000|2021-03-22 04:55:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1616389200000|2021-03-22 05:00:00|2874.4|2868.4|2874.5|2868.5|2874.5|2868.5|2874.4|2868.4|2
1616389500000|2021-03-22 05:05:00|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|3
1616389800000|2021-03-22 05:10:00|2875.5|2869.5|2877.1|2871.1|2877.1|2871.1|2874.8|2868.8|12
1616390100000|2021-03-22 05:15:00|2876.5|2870.5|2876.5|2870.5|2877|2871|2876.5|2870.5|3
1616390400000|2021-03-22 05:20:00|2877|2871|2876.3|2870.3|2877|2871|2875.8|2869.8|7
1616390700000|2021-03-22 05:25:00|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|6
1616391000000|2021-03-22 05:30:00|2876.5|2870.5|2876|2870|2878.1|2872.1|2869.9|2863.9|106
1616391300000|2021-03-22 05:35:00|2876.1|2870.1|2874.4|2868.4|2879.3|2873.3|2873.4|2867.4|61
1616391600000|2021-03-22 05:40:00|2874.6|2868.6|2873.8|2867.8|2875.6|2869.6|2870.3|2864.3|96
1616391900000|2021-03-22 05:45:00|2874|2868|2880|2874|2880|2874|2874|2868|29
1616392200000|2021-03-22 05:50:00|2880.1|2874.1|2877.9|2871.9|2880.1|2874.1|2877.9|2871.9|13
1616392500000|2021-03-22 05:55:00|2877.5|2871.5|2871.1|2865.1|2878|2872|2871.1|2865.1|74
1616392800000|2021-03-22 06:00:00|2871.3|2865.3|2874.9|2868.9|2875.5|2869.5|2871.3|2865.3|50
1616393100000|2021-03-22 06:05:00|2875.1|2869.1|2878.8|2872.8|2879.8|2873.8|2875.1|2869.1|54
1616393400000|2021-03-22 06:10:00|2878.6|2872.6|2878.1|2872.1|2880.8|2874.8|2876|2870|60
1616393700000|2021-03-22 06:15:00|2878.5|2872.5|2877|2871|2878.6|2872.6|2870.3|2864.3|120
1616394000000|2021-03-22 06:20:00|2877.3|2871.3|2881|2875|2881|2875|2877.3|2871.3|45
1616394300000|2021-03-22 06:25:00|2881.5|2875.5|2881.8|2875.8|2882|2876|2880.5|2874.5|24
1616394600000|2021-03-22 06:30:00|2881.5|2875.5|2878.3|2872.3|2881.6|2875.6|2876.6|2870.6|79
1616394900000|2021-03-22 06:35:00|2878.5|2872.5|2877.8|2871.8|2881.4|2875.4|2877|2871|132
1616395200000|2021-03-22 06:40:00|2877.5|2871.5|2871.3|2865.3|2878|2872|2870.1|2864.1|63
1616395500000|2021-03-22 06:45:00|2870.8|2864.8|2874.5|2868.5|2874.5|2868.5|2867.3|2861.3|55
1616395800000|2021-03-22 06:50:00|2874.3|2868.3|2870.3|2864.3|2874.3|2868.3|2869|2863|33
1616396100000|2021-03-22 06:55:00|2870|2864|2870.1|2864.1|2871.9|2865.9|2865.3|2859.3|129
1616396400000|2021-03-22 07:00:00|2869.6|2863.6|2872|2866|2872.5|2866.5|2869.6|2863.6|9
1616396700000|2021-03-22 07:05:00|2872.6|2866.6|2873.9|2867.9|2873.9|2867.9|2872.6|2866.6|4
1616397900000|2021-03-22 07:25:00|2873.8|2867.8|2873.8|2867.8|2873.9|2867.9|2873.8|2867.8|3
1616398200000|2021-03-22 07:30:00|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1616398500000|2021-03-22 07:35:00|2873.8|2867.8|2869|2863|2873.8|2867.8|2869|2863|9
1616398800000|2021-03-22 07:40:00|2868.9|2862.9|2867.3|2861.3|2868.9|2862.9|2867.1|2861.1|12
1616399400000|2021-03-22 07:50:00|2867.8|2861.8|2867.4|2861.4|2867.8|2861.8|2867.4|2861.4|3
1616399700000|2021-03-22 07:55:00|2867.5|2861.5|2873.5|2867.5|2873.5|2867.5|2867.5|2861.5|58
1616400000000|2021-03-22 08:00:00|2873.4|2867.4|2864|2858|2873.4|2867.4|2863.8|2857.8|89
1616400300000|2021-03-22 08:05:00|2864.1|2858.1|2868.8|2862.8|2869.8|2863.8|2864|2858|51
1616400600000|2021-03-22 08:10:00|2869|2863|2867|2861|2873|2867|2866.1|2860.1|64
1616400900000|2021-03-22 08:15:00|2867.3|2861.3|2874.6|2868.6|2875.6|2869.6|2867.1|2861.1|76
1616401200000|2021-03-22 08:20:00|2874.9|2868.9|2871.3|2865.3|2875.8|2869.8|2869.9|2863.9|55
1616401500000|2021-03-22 08:25:00|2871.5|2865.5|2872.6|2866.6|2872.8|2866.8|2870.5|2864.5|55
1616401800000|2021-03-22 08:30:00|2872.8|2866.8|2875.4|2869.4|2879|2873|2872.3|2866.3|110
1616402100000|2021-03-22 08:35:00|2875.6|2869.6|2876.8|2870.8|2877.8|2871.8|2875.4|2869.4|41
1616402400000|2021-03-22 08:40:00|2876.9|2870.9|2877.3|2871.3|2877.8|2871.8|2876.8|2870.8|53
1616402700000|2021-03-22 08:45:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2876.5|2870.5|26
1616403000000|2021-03-22 08:50:00|2876.6|2870.6|2875.8|2869.8|2876.6|2870.6|2872.9|2866.9|29
1616403300000|2021-03-22 08:55:00|2875.5|2869.5|2877.3|2871.3|2877.5|2871.5|2875.5|2869.5|24
1616403600000|2021-03-22 09:00:00|2877.5|2871.5|2876.8|2870.8|2877.8|2871.8|2875.8|2869.8|42
1616403900000|2021-03-22 09:05:00|2876.5|2870.5|2872.8|2866.8|2877.8|2871.8|2872.8|2866.8|48
1616404200000|2021-03-22 09:10:00|2872.5|2866.5|2873.3|2867.3|2875.5|2869.5|2872.1|2866.1|56
1616404500000|2021-03-22 09:15:00|2873.5|2867.5|2873.1|2867.1|2874.3|2868.3|2871.8|2865.8|35
1616404800000|2021-03-22 09:20:00|2873|2867|2871.5|2865.5|2873|2867|2870.6|2864.6|30
1616405100000|2021-03-22 09:25:00|2871.1|2865.1|2870.8|2864.8|2872.3|2866.3|2868.3|2862.3|29
1616405400000|2021-03-22 09:30:00|2870|2864|2867|2861|2870.6|2864.6|2867|2861|15
1616405700000|2021-03-22 09:35:00|2867.1|2861.1|2868.3|2862.3|2869.1|2863.1|2867.1|2861.1|18
1616406000000|2021-03-22 09:40:00|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2865.3|2859.3|26
1616406300000|2021-03-22 09:45:00|2868|2862|2867.3|2861.3|2868|2862|2865.8|2859.8|17
1616406600000|2021-03-22 09:50:00|2867|2861|2865.8|2859.8|2867|2861|2865.5|2859.5|17
1616406900000|2021-03-22 09:55:00|2866|2860|2866.5|2860.5|2867.5|2861.5|2864.3|2858.3|27
1616407200000|2021-03-22 10:00:00|2866.4|2860.4|2865.8|2859.8|2866.4|2860.4|2865.1|2859.1|16
1616407500000|2021-03-22 10:05:00|2866.5|2860.5|2867.5|2861.5|2867.5|2861.5|2865.3|2859.3|23
1616407800000|2021-03-22 10:10:00|2867.6|2861.6|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|11
1616408100000|2021-03-22 10:15:00|2867.9|2861.9|2867|2861|2868.8|2862.8|2867|2861|21
1616408400000|2021-03-22 10:20:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867|2861|15
1616408700000|2021-03-22 10:25:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2865.3|2859.3|28
1616409000000|2021-03-22 10:30:00|2867.8|2861.8|2869.3|2863.3|2870.5|2864.5|2867.8|2861.8|26
1616409300000|2021-03-22 10:35:00|2869.5|2863.5|2869|2863|2869.5|2863.5|2868.9|2862.9|7
1616409600000|2021-03-22 10:40:00|2868.8|2862.8|2867.8|2861.8|2869|2863|2867.8|2861.8|16
1616409900000|2021-03-22 10:45:00|2868|2862|2870.4|2864.4|2870.8|2864.8|2867.8|2861.8|22
1616410200000|2021-03-22 10:50:00|2870.3|2864.3|2869.4|2863.4|2870.3|2864.3|2869.3|2863.3|7
1616410500000|2021-03-22 10:55:00|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869.3|2863.3|18
1616410800000|2021-03-22 11:00:00|2870.3|2864.3|2870.6|2864.6|2870.8|2864.8|2870|2864|11
1616411100000|2021-03-22 11:05:00|2870.9|2864.9|2874.1|2868.1|2874.1|2868.1|2870.3|2864.3|10
1616411400000|2021-03-22 11:10:00|2874.3|2868.3|2874|2868|2877|2871|2874|2868|16
1616411700000|2021-03-22 11:15:00|2873.8|2867.8|2875.5|2869.5|2876.8|2870.8|2872.5|2866.5|24
1616412000000|2021-03-22 11:20:00|2875.6|2869.6|2875.8|2869.8|2876.5|2870.5|2874|2868|30
1616412300000|2021-03-22 11:25:00|2876|2870|2876.8|2870.8|2877.8|2871.8|2875.8|2869.8|28
1616412600000|2021-03-22 11:30:00|2876.5|2870.5|2874|2868|2876.5|2870.5|2873.8|2867.8|30
1616412900000|2021-03-22 11:35:00|2874.3|2868.3|2874.3|2868.3|2875.3|2869.3|2873.8|2867.8|21
1616413200000|2021-03-22 11:40:00|2874.5|2868.5|2874.5|2868.5|2874.8|2868.8|2872.3|2866.3|23
1616413500000|2021-03-22 11:45:00|2874.8|2868.8|2877|2871|2877.5|2871.5|2874.5|2868.5|22
1616413800000|2021-03-22 11:50:00|2876.8|2870.8|2876.3|2870.3|2877.5|2871.5|2875.8|2869.8|22
1616414100000|2021-03-22 11:55:00|2876.5|2870.5|2876.5|2870.5|2878.5|2872.5|2875.3|2869.3|47
1616414400000|2021-03-22 12:00:00|2876.8|2870.8|2871.3|2865.3|2877.3|2871.3|2870.4|2864.4|50
1616414700000|2021-03-22 12:05:00|2871.6|2865.6|2871.4|2865.4|2873.4|2867.4|2870.4|2864.4|60
1616415000000|2021-03-22 12:10:00|2871.6|2865.6|2871.8|2865.8|2873.5|2867.5|2870.1|2864.1|48
1616415300000|2021-03-22 12:15:00|2871.5|2865.5|2870.8|2864.8|2872.3|2866.3|2870.8|2864.8|32
1616415600000|2021-03-22 12:20:00|2871|2865|2871|2865|2872.5|2866.5|2870.3|2864.3|34
1616415900000|2021-03-22 12:25:00|2870.9|2864.9|2869.4|2863.4|2870.9|2864.9|2868.8|2862.8|23
1616416200000|2021-03-22 12:30:00|2869.3|2863.3|2870.5|2864.5|2872.6|2866.6|2868.3|2862.3|58
1616416500000|2021-03-22 12:35:00|2870|2864|2873.8|2867.8|2874.3|2868.3|2870|2864|56
1616416800000|2021-03-22 12:40:00|2873.5|2867.5|2879.5|2873.5|2880.8|2874.8|2873.1|2867.1|39
1616417100000|2021-03-22 12:45:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2875.4|2869.4|70
1616417400000|2021-03-22 12:50:00|2879.5|2873.5|2874.5|2868.5|2879.5|2873.5|2874.3|2868.3|85
1616417700000|2021-03-22 12:55:00|2875|2869|2877.5|2871.5|2880.3|2874.3|2875|2869|80
1616418000000|2021-03-22 13:00:00|2877.3|2871.3|2890.8|2884.8|2891.4|2885.4|2874.3|2868.3|179
1616418300000|2021-03-22 13:05:00|2890.5|2884.5|2887.3|2881.3|2890.5|2884.5|2884.4|2878.4|116
1616418600000|2021-03-22 13:10:00|2887.9|2881.9|2885.8|2879.8|2889.4|2883.4|2881.5|2875.5|128
1616418900000|2021-03-22 13:15:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2882|2876|91
1616419200000|2021-03-22 13:20:00|2885.8|2879.8|2883.5|2877.5|2886.5|2880.5|2883|2877|53
1616419500000|2021-03-22 13:25:00|2883.3|2877.3|2878|2872|2883.3|2877.3|2877.3|2871.3|53
1616419800000|2021-03-22 13:30:00|2877.9|2871.9|2872.5|2866.5|2880|2874|2869.8|2863.8|128
1616420100000|2021-03-22 13:35:00|2872.3|2866.3|2874.3|2868.3|2877.5|2871.5|2872|2866|75
1616420400000|2021-03-22 13:40:00|2874.5|2868.5|2875.9|2869.9|2876|2870|2871|2865|134
1616420700000|2021-03-22 13:45:00|2876.3|2870.3|2877|2871|2877.5|2871.5|2874.1|2868.1|100
1616421000000|2021-03-22 13:50:00|2877.3|2871.3|2877.3|2871.3|2880|2874|2875.3|2869.3|79
1616421300000|2021-03-22 13:55:00|2877.5|2871.5|2875.4|2869.4|2878.8|2872.8|2875.3|2869.3|72
1616421600000|2021-03-22 14:00:00|2875.6|2869.6|2877.4|2871.4|2878|2872|2873.4|2867.4|109
1616421900000|2021-03-22 14:05:00|2877.6|2871.6|2877.1|2871.1|2878.3|2872.3|2875.8|2869.8|107
1616422200000|2021-03-22 14:10:00|2877.6|2871.6|2875|2869|2879|2873|2873.3|2867.3|66
1616422500000|2021-03-22 14:15:00|2874.8|2868.8|2875.8|2869.8|2877.3|2871.3|2870.8|2864.8|79
1616422800000|2021-03-22 14:20:00|2876|2870|2876.8|2870.8|2877.3|2871.3|2873.5|2867.5|57
1616423100000|2021-03-22 14:25:00|2876.5|2870.5|2877|2871|2877|2871|2873.8|2867.8|64
1616423400000|2021-03-22 14:30:00|2876.8|2870.8|2876.5|2870.5|2878.3|2872.3|2875.8|2869.8|60
1616423700000|2021-03-22 14:35:00|2876.3|2870.3|2875.5|2869.5|2877.6|2871.6|2875.5|2869.5|62
1616424000000|2021-03-22 14:40:00|2876.1|2870.1|2875|2869|2876.4|2870.4|2873|2867|56
1616424300000|2021-03-22 14:45:00|2875.3|2869.3|2877.8|2871.8|2877.8|2871.8|2873.8|2867.8|57
1616424600000|2021-03-22 14:50:00|2877.3|2871.3|2877.3|2871.3|2878|2872|2876|2870|49
1616424900000|2021-03-22 14:55:00|2877.1|2871.1|2877.1|2871.1|2877.8|2871.8|2874.8|2868.8|25
1616425200000|2021-03-22 15:00:00|2877.4|2871.4|2869.9|2863.9|2877.4|2871.4|2865.8|2859.8|106
1616425500000|2021-03-22 15:05:00|2870.3|2864.3|2871.5|2865.5|2875.5|2869.5|2870.3|2864.3|47
1616425800000|2021-03-22 15:10:00|2870.9|2864.9|2871.8|2865.8|2874|2868|2869.8|2863.8|57
1616426100000|2021-03-22 15:15:00|2872|2866|2873.4|2867.4|2873.9|2867.9|2871|2865|36
1616426400000|2021-03-22 15:20:00|2873.5|2867.5|2874.3|2868.3|2877.3|2871.3|2873.5|2867.5|61
1616426700000|2021-03-22 15:25:00|2873.8|2867.8|2870.5|2864.5|2874.3|2868.3|2870.1|2864.1|43
1616427000000|2021-03-22 15:30:00|2871|2865|2870.8|2864.8|2873|2867|2870.3|2864.3|71
1616427300000|2021-03-22 15:35:00|2870.9|2864.9|2870.5|2864.5|2872.3|2866.3|2869.5|2863.5|46
1616427600000|2021-03-22 15:40:00|2870.6|2864.6|2869.3|2863.3|2871.6|2865.6|2868.1|2862.1|78
1616427900000|2021-03-22 15:45:00|2869.5|2863.5|2866.9|2860.9|2869.8|2863.8|2865.8|2859.8|85
1616428200000|2021-03-22 15:50:00|2866.6|2860.6|2872|2866|2874.5|2868.5|2866.6|2860.6|55
1616428500000|2021-03-22 15:55:00|2872.3|2866.3|2869.5|2863.5|2872.8|2866.8|2867|2861|113
1616428800000|2021-03-22 16:00:00|2869.6|2863.6|2871|2865|2872.5|2866.5|2869.5|2863.5|48
1616429100000|2021-03-22 16:05:00|2871.5|2865.5|2871.5|2865.5|2873.5|2867.5|2870.5|2864.5|34
1616429400000|2021-03-22 16:10:00|2870|2864|2871.5|2865.5|2872.3|2866.3|2869.8|2863.8|31
1616429700000|2021-03-22 16:15:00|2871.8|2865.8|2872.5|2866.5|2873.3|2867.3|2871.8|2865.8|13
1616430000000|2021-03-22 16:20:00|2872.8|2866.8|2876.8|2870.8|2877.6|2871.6|2872.8|2866.8|52
1616430300000|2021-03-22 16:25:00|2877|2871|2876.8|2870.8|2877.8|2871.8|2875.9|2869.9|35
1616430600000|2021-03-22 16:30:00|2876.5|2870.5|2876.8|2870.8|2877.8|2871.8|2875.5|2869.5|53
1616430900000|2021-03-22 16:35:00|2877|2871|2875.8|2869.8|2877.3|2871.3|2875.5|2869.5|50
1616431200000|2021-03-22 16:40:00|2875.5|2869.5|2877.5|2871.5|2877.8|2871.8|2875.3|2869.3|20
1616431500000|2021-03-22 16:45:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2876.8|2870.8|8
1616431800000|2021-03-22 16:50:00|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|6
1616432100000|2021-03-22 16:55:00|2878.3|2872.3|2878.8|2872.8|2879.6|2873.6|2877.8|2871.8|32
1616432400000|2021-03-22 17:00:00|2878.4|2872.4|2878.4|2872.4|2879.6|2873.6|2878|2872|12
1616432700000|2021-03-22 17:05:00|2877.3|2871.3|2875.4|2869.4|2877.3|2871.3|2875.4|2869.4|4
1616433000000|2021-03-22 17:10:00|2875.8|2869.8|2874.1|2868.1|2876.4|2870.4|2872.9|2866.9|17
1616433300000|2021-03-22 17:15:00|2874.4|2868.4|2876.4|2870.4|2876.4|2870.4|2874.4|2868.4|8
1616433600000|2021-03-22 17:20:00|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1616433900000|2021-03-22 17:25:00|2876.8|2870.8|2876.9|2870.9|2876.9|2870.9|2876.8|2870.8|2
1616434200000|2021-03-22 17:30:00|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1616434500000|2021-03-22 17:35:00|2877.5|2871.5|2879.3|2873.3|2879.3|2873.3|2877.5|2871.5|4
1616435100000|2021-03-22 17:45:00|2879.9|2873.9|2880.3|2874.3|2880.9|2874.9|2879.6|2873.6|16
1616435400000|2021-03-22 17:50:00|2880|2874|2879.5|2873.5|2880|2874|2879.4|2873.4|5
1616435700000|2021-03-22 17:55:00|2879.4|2873.4|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|6
1616461200000|2021-03-23 01:00:00|2883|2871.8|2883|2877|2883|2877|2880.6|2871.8|16
1616461500000|2021-03-23 01:05:00|2883.3|2877.3|2895.3|2889.3|2895.8|2889.8|2882.3|2876.3|187
1616461800000|2021-03-23 01:10:00|2895|2889|2895.3|2889.3|2898.5|2892.5|2890.6|2884.6|233
1616462100000|2021-03-23 01:15:00|2895|2889|2898.4|2892.4|2900.9|2894.9|2893.9|2887.9|160
1616462400000|2021-03-23 01:20:00|2899.3|2893.3|2899.9|2893.9|2901.4|2895.4|2897.3|2891.3|86
1616462700000|2021-03-23 01:25:00|2899.8|2893.8|2890|2884|2902.3|2896.3|2890|2884|135
1616463000000|2021-03-23 01:30:00|2889.6|2883.6|2866.5|2860.5|2889.6|2883.6|2865|2859|331
1616463300000|2021-03-23 01:35:00|2866.8|2860.8|2871.8|2865.8|2872.9|2866.9|2866.3|2860.3|95
1616463600000|2021-03-23 01:40:00|2871.9|2865.9|2874.3|2868.3|2876.9|2870.9|2871.5|2865.5|88
1616463900000|2021-03-23 01:45:00|2874.1|2868.1|2868.3|2862.3|2874.3|2868.3|2868.3|2862.3|67
1616464200000|2021-03-23 01:50:00|2868|2862|2868.5|2862.5|2868.8|2862.8|2856.8|2850.8|215
1616464500000|2021-03-23 01:55:00|2868.8|2862.8|2862.8|2856.8|2871.5|2865.5|2862.8|2856.8|93
1616464800000|2021-03-23 02:00:00|2862.5|2856.5|2862.3|2856.3|2864.9|2858.9|2855.3|2849.3|144
1616465100000|2021-03-23 02:05:00|2862.5|2856.5|2855.8|2849.8|2863.5|2857.5|2854.8|2848.8|169
1616465400000|2021-03-23 02:10:00|2855.4|2849.4|2855.3|2849.3|2860|2854|2854.4|2848.4|85
1616465700000|2021-03-23 02:15:00|2856|2850|2856|2850|2856.1|2850.1|2855.8|2849.8|5
1616466000000|2021-03-23 02:20:00|2856.1|2850.1|2857.1|2851.1|2857.1|2851.1|2856|2850|6
1616466300000|2021-03-23 02:25:00|2857|2851|2856.8|2850.8|2859|2853|2856.8|2850.8|13
1616466600000|2021-03-23 02:30:00|2856.6|2850.6|2850|2844|2856.6|2850.6|2849|2843|80
1616466900000|2021-03-23 02:35:00|2849.8|2843.8|2854.3|2848.3|2857.3|2851.3|2846.3|2840.3|56
1616467200000|2021-03-23 02:40:00|2854|2848|2844.5|2838.5|2854|2848|2843.8|2837.8|84
1616467500000|2021-03-23 02:45:00|2844.1|2838.1|2835.5|2829.5|2848.8|2842.8|2834.5|2828.5|228
1616467800000|2021-03-23 02:50:00|2835|2829|2814.8|2808.8|2836.8|2830.8|2804.1|2798.1|297
1616468100000|2021-03-23 02:55:00|2815.8|2809.8|2828.6|2822.6|2830.3|2824.3|2815|2809|229
1616468400000|2021-03-23 03:00:00|2827.9|2821.9|2830.5|2824.5|2832.6|2826.6|2823.9|2817.9|116
1616468700000|2021-03-23 03:05:00|2829.6|2823.6|2833.9|2827.9|2833.9|2827.9|2829|2823|48
1616469000000|2021-03-23 03:10:00|2833.6|2827.6|2838|2832|2843.5|2837.5|2833.1|2827.1|84
1616469300000|2021-03-23 03:15:00|2837.9|2831.9|2837.9|2831.9|2840.8|2834.8|2834.6|2828.6|90
1616469600000|2021-03-23 03:20:00|2837.6|2831.6|2827.5|2821.5|2838.6|2832.6|2827.5|2821.5|97
1616469900000|2021-03-23 03:25:00|2827.1|2821.1|2837|2831|2837|2831|2822|2816|135
1616470200000|2021-03-23 03:30:00|2836.9|2830.9|2836|2830|2837.3|2831.3|2835.3|2829.3|18
1616470500000|2021-03-23 03:35:00|2835.5|2829.5|2830.6|2824.6|2835.5|2829.5|2830.4|2824.4|37
1616470800000|2021-03-23 03:40:00|2831|2825|2828.3|2822.3|2831.8|2825.8|2828.3|2822.3|26
1616471100000|2021-03-23 03:45:00|2828|2822|2831.5|2825.5|2831.5|2825.5|2827.8|2821.8|21
1616471400000|2021-03-23 03:50:00|2831|2825|2832|2826|2832|2826|2831|2825|6
1616471700000|2021-03-23 03:55:00|2832.8|2826.8|2833|2827|2833.1|2827.1|2832.8|2826.8|6
1616472000000|2021-03-23 04:00:00|2832.8|2826.8|2832|2826|2833.5|2827.5|2832|2826|11
1616472300000|2021-03-23 04:05:00|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|3
1616472600000|2021-03-23 04:10:00|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|3
1616472900000|2021-03-23 04:15:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1616473200000|2021-03-23 04:20:00|2833|2827|2833.5|2827.5|2833.9|2827.9|2833|2827|8
1616473500000|2021-03-23 04:25:00|2834|2828|2836|2830|2837.1|2831.1|2834|2828|8
1616474100000|2021-03-23 04:35:00|2836.1|2830.1|2836|2830|2836.1|2830.1|2836|2830|2
1616474700000|2021-03-23 04:45:00|2835.4|2829.4|2834|2828|2835.4|2829.4|2834|2828|5
1616475000000|2021-03-23 04:50:00|2833.5|2827.5|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|5
1616475600000|2021-03-23 05:00:00|2833|2827|2832.8|2826.8|2833|2827|2832.5|2826.5|6
1616475900000|2021-03-23 05:05:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1616476200000|2021-03-23 05:10:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1616476500000|2021-03-23 05:15:00|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.5|2825.5|3
1616477100000|2021-03-23 05:25:00|2831.4|2825.4|2829|2823|2831.4|2825.4|2829|2823|5
1616477400000|2021-03-23 05:30:00|2830.3|2824.3|2834.9|2828.9|2834.9|2828.9|2828.6|2822.6|119
1616477700000|2021-03-23 05:35:00|2834.6|2828.6|2832|2826|2837.1|2831.1|2832|2826|42
1616478000000|2021-03-23 05:40:00|2832.3|2826.3|2834.3|2828.3|2840.8|2834.8|2832.3|2826.3|119
1616478300000|2021-03-23 05:45:00|2833.6|2827.6|2828.8|2822.8|2833.6|2827.6|2828.8|2822.8|64
1616478600000|2021-03-23 05:50:00|2828.5|2822.5|2831.4|2825.4|2831.4|2825.4|2827.8|2821.8|72
1616478900000|2021-03-23 05:55:00|2831.6|2825.6|2829.3|2823.3|2832.1|2826.1|2829.3|2823.3|21
1616479200000|2021-03-23 06:00:00|2828.8|2822.8|2830|2824|2830.8|2824.8|2825.5|2819.5|44
1616479500000|2021-03-23 06:05:00|2829.8|2823.8|2831|2825|2831|2825|2828.1|2822.1|28
1616479800000|2021-03-23 06:10:00|2830.8|2824.8|2827|2821|2832.3|2826.3|2827|2821|32
1616480100000|2021-03-23 06:15:00|2826.5|2820.5|2831|2825|2831.4|2825.4|2826.3|2820.3|25
1616480400000|2021-03-23 06:20:00|2831.3|2825.3|2835.5|2829.5|2836|2830|2831.3|2825.3|90
1616480700000|2021-03-23 06:25:00|2836.3|2830.3|2841.3|2835.3|2842|2836|2836.3|2830.3|45
1616481000000|2021-03-23 06:30:00|2841|2835|2840.5|2834.5|2842.3|2836.3|2840.5|2834.5|39
1616481300000|2021-03-23 06:35:00|2840.3|2834.3|2838.5|2832.5|2841.3|2835.3|2838.3|2832.3|108
1616481600000|2021-03-23 06:40:00|2838.8|2832.8|2837.8|2831.8|2842.5|2836.5|2837.8|2831.8|96
1616481900000|2021-03-23 06:45:00|2837.5|2831.5|2839.5|2833.5|2840.1|2834.1|2836.3|2830.3|57
1616482200000|2021-03-23 06:50:00|2839.3|2833.3|2842|2836|2843.5|2837.5|2839|2833|47
1616482500000|2021-03-23 06:55:00|2842.5|2836.5|2846.6|2840.6|2846.8|2840.8|2841.6|2835.6|46
1616482800000|2021-03-23 07:00:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1616483100000|2021-03-23 07:05:00|2846.8|2840.8|2842|2836|2846.8|2840.8|2842|2836|15
1616483400000|2021-03-23 07:10:00|2841.9|2835.9|2844|2838|2844|2838|2841.9|2835.9|8
1616483700000|2021-03-23 07:15:00|2843.8|2837.8|2850|2844|2850.3|2844.3|2843.8|2837.8|10
1616484000000|2021-03-23 07:20:00|2849.1|2843.1|2851.9|2845.9|2852|2846|2847.8|2841.8|16
1616484300000|2021-03-23 07:25:00|2851.5|2845.5|2856.3|2850.3|2856.3|2850.3|2851.5|2845.5|14
1616484600000|2021-03-23 07:30:00|2855.6|2849.6|2855.1|2849.1|2856.8|2850.8|2854.6|2848.6|15
1616484900000|2021-03-23 07:35:00|2854.6|2848.6|2855|2849|2855.5|2849.5|2854.6|2848.6|4
1616485200000|2021-03-23 07:40:00|2854.8|2848.8|2853.5|2847.5|2855|2849|2853.5|2847.5|12
1616485500000|2021-03-23 07:45:00|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|7
1616485800000|2021-03-23 07:50:00|2852.3|2846.3|2853.8|2847.8|2854|2848|2852.3|2846.3|6
1616486100000|2021-03-23 07:55:00|2854|2848|2854.8|2848.8|2854.8|2848.8|2853.9|2847.9|9
1616486400000|2021-03-23 08:00:00|2854.5|2848.5|2847.5|2841.5|2854.5|2848.5|2846.1|2840.1|57
1616486700000|2021-03-23 08:05:00|2847|2841|2843.9|2837.9|2847|2841|2841.1|2835.1|68
1616487000000|2021-03-23 08:10:00|2843.6|2837.6|2850.3|2844.3|2850.3|2844.3|2843.6|2837.6|63
1616487300000|2021-03-23 08:15:00|2849.9|2843.9|2850.5|2844.5|2851.5|2845.5|2844.8|2838.8|76
1616487600000|2021-03-23 08:20:00|2850.9|2844.9|2853.8|2847.8|2854|2848|2850|2844|73
1616487900000|2021-03-23 08:25:00|2854.3|2848.3|2851.6|2845.6|2855.5|2849.5|2851.5|2845.5|63
1616488200000|2021-03-23 08:30:00|2851.8|2845.8|2854|2848|2854|2848|2850.5|2844.5|75
1616488500000|2021-03-23 08:35:00|2853.6|2847.6|2853.9|2847.9|2854.6|2848.6|2853.1|2847.1|36
1616488800000|2021-03-23 08:40:00|2854.1|2848.1|2852.1|2846.1|2855|2849|2851.8|2845.8|39
1616489100000|2021-03-23 08:45:00|2851.8|2845.8|2851.3|2845.3|2853.1|2847.1|2850.8|2844.8|36
1616489400000|2021-03-23 08:50:00|2851.5|2845.5|2853.3|2847.3|2853.3|2847.3|2851|2845|48
1616489700000|2021-03-23 08:55:00|2853.5|2847.5|2856.3|2850.3|2856.3|2850.3|2853|2847|20
1616490000000|2021-03-23 09:00:00|2856|2850|2861.5|2855.5|2863.3|2857.3|2854.8|2848.8|41
1616490300000|2021-03-23 09:05:00|2861.8|2855.8|2860.3|2854.3|2862.1|2856.1|2859.5|2853.5|32
1616490600000|2021-03-23 09:10:00|2860.5|2854.5|2861|2855|2863.3|2857.3|2858.5|2852.5|45
1616490900000|2021-03-23 09:15:00|2860.8|2854.8|2856.8|2850.8|2860.8|2854.8|2856.8|2850.8|47
1616491200000|2021-03-23 09:20:00|2857|2851|2855.3|2849.3|2858|2852|2853|2847|48
1616491500000|2021-03-23 09:25:00|2854.8|2848.8|2852.3|2846.3|2855.8|2849.8|2851.3|2845.3|51
1616491800000|2021-03-23 09:30:00|2851.8|2845.8|2851.3|2845.3|2852.8|2846.8|2849|2843|46
1616492100000|2021-03-23 09:35:00|2851|2845|2851.8|2845.8|2853.3|2847.3|2850.4|2844.4|35
1616492400000|2021-03-23 09:40:00|2851.5|2845.5|2855|2849|2855.3|2849.3|2850.5|2844.5|30
1616492700000|2021-03-23 09:45:00|2854.8|2848.8|2853.5|2847.5|2856.5|2850.5|2853|2847|60
1616493000000|2021-03-23 09:50:00|2853.4|2847.4|2849.8|2843.8|2853.8|2847.8|2849.1|2843.1|42
1616493300000|2021-03-23 09:55:00|2850.3|2844.3|2852.3|2846.3|2852.9|2846.9|2849.5|2843.5|56
1616493600000|2021-03-23 10:00:00|2852|2846|2848.3|2842.3|2853.3|2847.3|2847.4|2841.4|60
1616493900000|2021-03-23 10:05:00|2848.5|2842.5|2856|2850|2858.4|2852.4|2848.5|2842.5|57
1616494200000|2021-03-23 10:10:00|2856.3|2850.3|2851.6|2845.6|2858|2852|2851.6|2845.6|64
1616494500000|2021-03-23 10:15:00|2851.5|2845.5|2849.6|2843.6|2851.5|2845.5|2847|2841|33
1616494800000|2021-03-23 10:20:00|2849.9|2843.9|2845.6|2839.6|2849.9|2843.9|2845.6|2839.6|44
1616495100000|2021-03-23 10:25:00|2845.5|2839.5|2845|2839|2845.5|2839.5|2840.5|2834.5|49
1616495400000|2021-03-23 10:30:00|2844.8|2838.8|2844.8|2838.8|2845.8|2839.8|2843.5|2837.5|30
1616495700000|2021-03-23 10:35:00|2845|2839|2844|2838|2845.3|2839.3|2843|2837|36
1616496000000|2021-03-23 10:40:00|2843.8|2837.8|2846.5|2840.5|2846.6|2840.6|2843.5|2837.5|21
1616496300000|2021-03-23 10:45:00|2846.3|2840.3|2849.3|2843.3|2851.3|2845.3|2846|2840|51
1616496600000|2021-03-23 10:50:00|2849.5|2843.5|2850.8|2844.8|2850.8|2844.8|2848.5|2842.5|32
1616496900000|2021-03-23 10:55:00|2851|2845|2854.5|2848.5|2854.8|2848.8|2851|2845|28
1616497200000|2021-03-23 11:00:00|2854.8|2848.8|2848.9|2842.9|2855|2849|2848.5|2842.5|55
1616497500000|2021-03-23 11:05:00|2849.1|2843.1|2849|2843|2850.5|2844.5|2848.5|2842.5|48
1616497800000|2021-03-23 11:10:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2848.8|2842.8|17
1616498100000|2021-03-23 11:15:00|2850|2844|2855|2849|2855|2849|2850|2844|56
1616498400000|2021-03-23 11:20:00|2854.8|2848.8|2852|2846|2854.8|2848.8|2851.3|2845.3|47
1616498700000|2021-03-23 11:25:00|2851.6|2845.6|2850.8|2844.8|2851.8|2845.8|2850.1|2844.1|31
1616499000000|2021-03-23 11:30:00|2850.3|2844.3|2848|2842|2851.3|2845.3|2848|2842|46
1616499300000|2021-03-23 11:35:00|2847.8|2841.8|2849.8|2843.8|2850.3|2844.3|2847.8|2841.8|32
1616499600000|2021-03-23 11:40:00|2850|2844|2854|2848|2855.8|2849.8|2850|2844|45
1616499900000|2021-03-23 11:45:00|2854.5|2848.5|2854|2848|2856|2850|2854|2848|24
1616500200000|2021-03-23 11:50:00|2854.3|2848.3|2855.3|2849.3|2856.5|2850.5|2854.3|2848.3|21
1616500500000|2021-03-23 11:55:00|2855|2849|2854.3|2848.3|2855|2849|2853.8|2847.8|32
1616500800000|2021-03-23 12:00:00|2854|2848|2854.8|2848.8|2856|2850|2854|2848|30
1616501100000|2021-03-23 12:05:00|2855.3|2849.3|2855.3|2849.3|2855.8|2849.8|2853.8|2847.8|37
1616501400000|2021-03-23 12:10:00|2855.5|2849.5|2858|2852|2858|2852|2855.5|2849.5|36
1616501700000|2021-03-23 12:15:00|2857.3|2851.3|2856.5|2850.5|2857.5|2851.5|2854.3|2848.3|84
1616502000000|2021-03-23 12:20:00|2855.6|2849.6|2861.3|2855.3|2862|2856|2855|2849|57
1616502300000|2021-03-23 12:25:00|2860.5|2854.5|2859.6|2853.6|2861.5|2855.5|2858|2852|40
1616502600000|2021-03-23 12:30:00|2860|2854|2860|2854|2860.3|2854.3|2857.5|2851.5|73
1616502900000|2021-03-23 12:35:00|2859.8|2853.8|2860.3|2854.3|2861.8|2855.8|2859.5|2853.5|41
1616503200000|2021-03-23 12:40:00|2860.8|2854.8|2859.8|2853.8|2861.8|2855.8|2858.3|2852.3|59
1616503500000|2021-03-23 12:45:00|2860|2854|2858.8|2852.8|2860.8|2854.8|2857.8|2851.8|51
1616503800000|2021-03-23 12:50:00|2859.3|2853.3|2858.3|2852.3|2859.8|2853.8|2855.3|2849.3|86
1616504100000|2021-03-23 12:55:00|2857.9|2851.9|2855.8|2849.8|2859.8|2853.8|2854.5|2848.5|64
1616504400000|2021-03-23 13:00:00|2855.9|2849.9|2844|2838|2856|2850|2839.6|2833.6|279
1616504700000|2021-03-23 13:05:00|2843.8|2837.8|2848.3|2842.3|2850|2844|2843.8|2837.8|118
1616505000000|2021-03-23 13:10:00|2848|2842|2843.8|2837.8|2848|2842|2841.3|2835.3|131
1616505300000|2021-03-23 13:15:00|2843.5|2837.5|2844.8|2838.8|2846.3|2840.3|2841|2835|132
1616505600000|2021-03-23 13:20:00|2844.6|2838.6|2844.8|2838.8|2845.3|2839.3|2841.9|2835.9|120
1616505900000|2021-03-23 13:25:00|2844.5|2838.5|2844.6|2838.6|2845.8|2839.8|2843.3|2837.3|61
1616506200000|2021-03-23 13:30:00|2844.3|2838.3|2846.8|2840.8|2848.5|2842.5|2843|2837|91
1616506500000|2021-03-23 13:35:00|2846.5|2840.5|2853.3|2847.3|2853.3|2847.3|2846.5|2840.5|81
1616506800000|2021-03-23 13:40:00|2853|2847|2854.8|2848.8|2856.1|2850.1|2849.3|2843.3|107
1616507100000|2021-03-23 13:45:00|2855|2849|2853.3|2847.3|2857.5|2851.5|2851.4|2845.4|77
1616507400000|2021-03-23 13:50:00|2853|2847|2852|2846|2855.3|2849.3|2851.3|2845.3|53
1616507700000|2021-03-23 13:55:00|2852.3|2846.3|2853.3|2847.3|2853.4|2847.4|2850.3|2844.3|57
1616508000000|2021-03-23 14:00:00|2853.1|2847.1|2854.5|2848.5|2857.8|2851.8|2852.6|2846.6|68
1616508300000|2021-03-23 14:05:00|2855.9|2849.9|2851.5|2845.5|2855.9|2849.9|2848.8|2842.8|55
1616508600000|2021-03-23 14:10:00|2851.3|2845.3|2856.6|2850.6|2856.6|2850.6|2851.3|2845.3|52
1616508900000|2021-03-23 14:15:00|2856.4|2850.4|2859.3|2853.3|2859.5|2853.5|2853.3|2847.3|106
1616509200000|2021-03-23 14:20:00|2859|2853|2856.5|2850.5|2859.8|2853.8|2854|2848|95
1616509500000|2021-03-23 14:25:00|2856.8|2850.8|2851.5|2845.5|2857|2851|2849.8|2843.8|71
1616509800000|2021-03-23 14:30:00|2851.9|2845.9|2852.3|2846.3|2853.8|2847.8|2849.9|2843.9|75
1616510100000|2021-03-23 14:35:00|2851.8|2845.8|2846.3|2840.3|2851.8|2845.8|2846.3|2840.3|84
1616510400000|2021-03-23 14:40:00|2846.8|2840.8|2849.8|2843.8|2850|2844|2846.5|2840.5|93
1616510700000|2021-03-23 14:45:00|2849|2843|2851|2845|2851.6|2845.6|2847.3|2841.3|114
1616511000000|2021-03-23 14:50:00|2850.8|2844.8|2854.5|2848.5|2854.5|2848.5|2849.9|2843.9|86
1616511300000|2021-03-23 14:55:00|2854.3|2848.3|2852.5|2846.5|2856|2850|2850.5|2844.5|77
1616511600000|2021-03-23 15:00:00|2852.3|2846.3|2844.3|2838.3|2852.3|2846.3|2843|2837|98
1616511900000|2021-03-23 15:05:00|2844.1|2838.1|2846.8|2840.8|2849|2843|2843.8|2837.8|87
1616512200000|2021-03-23 15:10:00|2846.4|2840.4|2849|2843|2850.5|2844.5|2846.4|2840.4|61
1616512500000|2021-03-23 15:15:00|2849.1|2843.1|2850|2844|2852|2846|2846.9|2840.9|55
1616512800000|2021-03-23 15:20:00|2850.3|2844.3|2849.8|2843.8|2851.6|2845.6|2849.8|2843.8|62
1616513100000|2021-03-23 15:25:00|2849.3|2843.3|2845.8|2839.8|2850|2844|2845.5|2839.5|51
1616513400000|2021-03-23 15:30:00|2846|2840|2845.4|2839.4|2847.6|2841.6|2843.6|2837.6|63
1616513700000|2021-03-23 15:35:00|2846.3|2840.3|2845.5|2839.5|2846.5|2840.5|2842.6|2836.6|63
1616514000000|2021-03-23 15:40:00|2845.3|2839.3|2836.9|2830.9|2845.3|2839.3|2836.4|2830.4|44
1616514300000|2021-03-23 15:45:00|2837|2831|2839.5|2833.5|2839.8|2833.8|2836.6|2830.6|36
1616514600000|2021-03-23 15:50:00|2840.1|2834.1|2839.3|2833.3|2841|2835|2837.9|2831.9|41
1616514900000|2021-03-23 15:55:00|2838.6|2832.6|2843.8|2837.8|2845|2839|2838.4|2832.4|77
1616515200000|2021-03-23 16:00:00|2844|2838|2843.5|2837.5|2846.8|2840.8|2843.5|2837.5|44
1616515500000|2021-03-23 16:05:00|2843.3|2837.3|2841.5|2835.5|2844.5|2838.5|2841.3|2835.3|32
1616515800000|2021-03-23 16:10:00|2841|2835|2840.8|2834.8|2841.5|2835.5|2839.8|2833.8|34
1616516100000|2021-03-23 16:15:00|2840.5|2834.5|2843.6|2837.6|2843.6|2837.6|2839.3|2833.3|33
1616516400000|2021-03-23 16:20:00|2843.5|2837.5|2842.8|2836.8|2843.8|2837.8|2841.5|2835.5|29
1616516700000|2021-03-23 16:25:00|2842.5|2836.5|2839.6|2833.6|2843.3|2837.3|2839.3|2833.3|42
1616517000000|2021-03-23 16:30:00|2839.8|2833.8|2839.5|2833.5|2840.8|2834.8|2839.1|2833.1|51
1616517300000|2021-03-23 16:35:00|2839.3|2833.3|2839.9|2833.9|2841.3|2835.3|2836.3|2830.3|82
1616517600000|2021-03-23 16:40:00|2839.8|2833.8|2836.3|2830.3|2839.8|2833.8|2835.9|2829.9|68
1616517900000|2021-03-23 16:45:00|2836.1|2830.1|2836.1|2830.1|2836.5|2830.5|2836|2830|26
1616518200000|2021-03-23 16:50:00|2836.3|2830.3|2836.8|2830.8|2838.5|2832.5|2835|2829|22
1616518500000|2021-03-23 16:55:00|2837|2831|2836.9|2830.9|2839.1|2833.1|2836.9|2830.9|15
1616518800000|2021-03-23 17:00:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1616519100000|2021-03-23 17:05:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1616519400000|2021-03-23 17:10:00|2837.4|2831.4|2835.9|2829.9|2837.4|2831.4|2835.9|2829.9|6
1616520000000|2021-03-23 17:20:00|2835.5|2829.5|2834.4|2828.4|2835.5|2829.5|2834.1|2828.1|8
1616520300000|2021-03-23 17:25:00|2834.1|2828.1|2832.4|2826.4|2834.1|2828.1|2832.4|2826.4|11
1616520600000|2021-03-23 17:30:00|2832.1|2826.1|2829.4|2823.4|2832.1|2826.1|2829.4|2823.4|3
1616520900000|2021-03-23 17:35:00|2828.9|2822.9|2829.6|2823.6|2829.9|2823.9|2823.1|2817.1|30
1616521200000|2021-03-23 17:40:00|2829.8|2823.8|2826.1|2820.1|2829.8|2823.8|2826.1|2820.1|8
1616521500000|2021-03-23 17:45:00|2826|2820|2824.8|2818.8|2826|2820|2824.4|2818.4|8
1616521800000|2021-03-23 17:50:00|2824.6|2818.6|2828.4|2822.4|2828.6|2822.6|2824.4|2818.4|9
1616522100000|2021-03-23 17:55:00|2828.6|2822.6|2826.1|2820.1|2828.6|2822.6|2826.1|2820.1|10
1616547600000|2021-03-24 01:00:00|2822|2810.8|2822.6|2816.6|2823.3|2817.3|2821.1|2810.8|32
1616547900000|2021-03-24 01:05:00|2823|2817|2823.8|2817.8|2827.8|2821.8|2822.8|2816.8|71
1616548200000|2021-03-24 01:10:00|2823.6|2817.6|2829.1|2823.1|2830.4|2824.4|2823.6|2817.6|78
1616548500000|2021-03-24 01:15:00|2829|2823|2835.8|2829.8|2836.5|2830.5|2829|2823|93
1616548800000|2021-03-24 01:20:00|2835.5|2829.5|2829|2823|2835.5|2829.5|2829|2823|32
1616549100000|2021-03-24 01:25:00|2829.3|2823.3|2825.3|2819.3|2831.8|2825.8|2825.3|2819.3|35
1616549400000|2021-03-24 01:30:00|2825.5|2819.5|2819.4|2813.4|2826.5|2820.5|2819.3|2813.3|58
1616549700000|2021-03-24 01:35:00|2819.6|2813.6|2825.3|2819.3|2827.3|2821.3|2819.6|2813.6|122
1616550000000|2021-03-24 01:40:00|2825.5|2819.5|2825|2819|2828.8|2822.8|2823.1|2817.1|58
1616550300000|2021-03-24 01:45:00|2824.8|2818.8|2820.8|2814.8|2824.8|2818.8|2818.6|2812.6|35
1616550600000|2021-03-24 01:50:00|2820.4|2814.4|2815.5|2809.5|2820.4|2814.4|2814.4|2808.4|37
1616550900000|2021-03-24 01:55:00|2815.3|2809.3|2815.3|2809.3|2815.8|2809.8|2813.9|2807.9|24
1616551200000|2021-03-24 02:00:00|2815|2809|2812.8|2806.8|2815|2809|2811.8|2805.8|28
1616551500000|2021-03-24 02:05:00|2813|2807|2816.6|2810.6|2816.9|2810.9|2813|2807|58
1616551800000|2021-03-24 02:10:00|2816.8|2810.8|2814.4|2808.4|2817.1|2811.1|2814.4|2808.4|13
1616552100000|2021-03-24 02:15:00|2814.1|2808.1|2813|2807|2814.1|2808.1|2813|2807|8
1616552400000|2021-03-24 02:20:00|2812.1|2806.1|2810.8|2804.8|2812.1|2806.1|2810|2804|10
1616553000000|2021-03-24 02:30:00|2811|2805|2814|2808|2814|2808|2810.8|2804.8|39
1616553300000|2021-03-24 02:35:00|2813.8|2807.8|2817.3|2811.3|2817.3|2811.3|2813.5|2807.5|48
1616553600000|2021-03-24 02:40:00|2817.5|2811.5|2814.9|2808.9|2817.9|2811.9|2814.9|2808.9|47
1616553900000|2021-03-24 02:45:00|2815.3|2809.3|2819.3|2813.3|2819.3|2813.3|2815|2809|55
1616554200000|2021-03-24 02:50:00|2819|2813|2816|2810|2819|2813|2814.1|2808.1|35
1616554500000|2021-03-24 02:55:00|2815.9|2809.9|2814|2808|2815.9|2809.9|2814|2808|17
1616554800000|2021-03-24 03:00:00|2813.8|2807.8|2812.1|2806.1|2813.8|2807.8|2812|2806|13
1616555100000|2021-03-24 03:05:00|2812.3|2806.3|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|18
1616555400000|2021-03-24 03:10:00|2814.3|2808.3|2815.5|2809.5|2815.5|2809.5|2814.3|2808.3|9
1616555700000|2021-03-24 03:15:00|2815.8|2809.8|2815.3|2809.3|2817.1|2811.1|2815|2809|22
1616556000000|2021-03-24 03:20:00|2815|2809|2815.5|2809.5|2816.6|2810.6|2814.4|2808.4|41
1616556300000|2021-03-24 03:25:00|2815.3|2809.3|2816.6|2810.6|2816.9|2810.9|2814.4|2808.4|39
1616556600000|2021-03-24 03:30:00|2816.8|2810.8|2820.5|2814.5|2820.5|2814.5|2816.5|2810.5|25
1616556900000|2021-03-24 03:35:00|2821.3|2815.3|2822.4|2816.4|2823.5|2817.5|2820|2814|23
1616557200000|2021-03-24 03:40:00|2822.5|2816.5|2821|2815|2822.5|2816.5|2821|2815|7
1616557500000|2021-03-24 03:45:00|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1616557800000|2021-03-24 03:50:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2819.8|2813.8|6
1616558100000|2021-03-24 03:55:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1616558700000|2021-03-24 04:05:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1616559000000|2021-03-24 04:10:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1616559300000|2021-03-24 04:15:00|2817.9|2811.9|2817.8|2811.8|2817.9|2811.9|2816.8|2810.8|6
1616559600000|2021-03-24 04:20:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1616559900000|2021-03-24 04:25:00|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1616560200000|2021-03-24 04:30:00|2816.6|2810.6|2816.5|2810.5|2816.6|2810.6|2816.5|2810.5|2
1616560500000|2021-03-24 04:35:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1616562600000|2021-03-24 05:10:00|2816.6|2810.6|2815.8|2809.8|2816.6|2810.6|2815.8|2809.8|3
1616563800000|2021-03-24 05:30:00|2815.6|2809.6|2823.1|2817.1|2824.1|2818.1|2810|2804|131
1616564100000|2021-03-24 05:35:00|2822.9|2816.9|2813.6|2807.6|2822.9|2816.9|2812.6|2806.6|67
1616564400000|2021-03-24 05:40:00|2813.4|2807.4|2810|2804|2813.4|2807.4|2809.8|2803.8|40
1616564700000|2021-03-24 05:45:00|2809.8|2803.8|2811.3|2805.3|2813.3|2807.3|2808.9|2802.9|47
1616565000000|2021-03-24 05:50:00|2811.5|2805.5|2815|2809|2817.5|2811.5|2811.5|2805.5|49
1616565300000|2021-03-24 05:55:00|2814.8|2808.8|2815.5|2809.5|2817.3|2811.3|2814.5|2808.5|30
1616565600000|2021-03-24 06:00:00|2815.3|2809.3|2818.3|2812.3|2819|2813|2813.8|2807.8|46
1616565900000|2021-03-24 06:05:00|2818.6|2812.6|2820.5|2814.5|2825.5|2819.5|2817|2811|106
1616566200000|2021-03-24 06:10:00|2820.3|2814.3|2816|2810|2820.3|2814.3|2814|2808|60
1616566500000|2021-03-24 06:15:00|2815.8|2809.8|2821.6|2815.6|2821.6|2815.6|2815.3|2809.3|86
1616566800000|2021-03-24 06:20:00|2821.4|2815.4|2816.3|2810.3|2821.5|2815.5|2815.1|2809.1|50
1616567100000|2021-03-24 06:25:00|2816.6|2810.6|2821.4|2815.4|2822.5|2816.5|2816.6|2810.6|80
1616567400000|2021-03-24 06:30:00|2821.8|2815.8|2824.4|2818.4|2824.5|2818.5|2821.3|2815.3|47
1616567700000|2021-03-24 06:35:00|2824.8|2818.8|2820|2814|2824.8|2818.8|2818.8|2812.8|56
1616568000000|2021-03-24 06:40:00|2820.3|2814.3|2819.5|2813.5|2822|2816|2819.3|2813.3|27
1616568300000|2021-03-24 06:45:00|2819.8|2813.8|2821.1|2815.1|2821.1|2815.1|2819.3|2813.3|45
1616568600000|2021-03-24 06:50:00|2820.8|2814.8|2819.3|2813.3|2821|2815|2819|2813|22
1616568900000|2021-03-24 06:55:00|2819.1|2813.1|2816.8|2810.8|2819.1|2813.1|2815.5|2809.5|42
1616569200000|2021-03-24 07:00:00|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1616569500000|2021-03-24 07:05:00|2820|2814|2821.5|2815.5|2821.5|2815.5|2819.8|2813.8|11
1616569800000|2021-03-24 07:10:00|2822.1|2816.1|2821.5|2815.5|2823.5|2817.5|2821.5|2815.5|10
1616570100000|2021-03-24 07:15:00|2822.4|2816.4|2821.5|2815.5|2822.4|2816.4|2821.5|2815.5|5
1616570400000|2021-03-24 07:20:00|2821.8|2815.8|2821.5|2815.5|2822.4|2816.4|2821.5|2815.5|6
1616570700000|2021-03-24 07:25:00|2822|2816|2824.8|2818.8|2825.3|2819.3|2822|2816|11
1616571000000|2021-03-24 07:30:00|2825|2819|2826.3|2820.3|2826.6|2820.6|2825|2819|8
1616571300000|2021-03-24 07:35:00|2826.6|2820.6|2827|2821|2827|2821|2826.5|2820.5|3
1616571600000|2021-03-24 07:40:00|2827.1|2821.1|2829.3|2823.3|2831.3|2825.3|2827.1|2821.1|14
1616571900000|2021-03-24 07:45:00|2829.5|2823.5|2828.1|2822.1|2830|2824|2827.9|2821.9|13
1616572200000|2021-03-24 07:50:00|2828.4|2822.4|2828.5|2822.5|2828.5|2822.5|2828.1|2822.1|5
1616572500000|2021-03-24 07:55:00|2828.8|2822.8|2826|2820|2829.3|2823.3|2825.3|2819.3|17
1616572800000|2021-03-24 08:00:00|2826.9|2820.9|2813.3|2807.3|2827.8|2821.8|2811.6|2805.6|76
1616573100000|2021-03-24 08:05:00|2813.5|2807.5|2809.1|2803.1|2816.1|2810.1|2808.1|2802.1|59
1616573400000|2021-03-24 08:10:00|2808.9|2802.9|2809.8|2803.8|2809.8|2803.8|2803.1|2797.1|77
1616573700000|2021-03-24 08:15:00|2810.5|2804.5|2809.3|2803.3|2811.5|2805.5|2805.5|2799.5|88
1616574000000|2021-03-24 08:20:00|2809.5|2803.5|2815.5|2809.5|2815.5|2809.5|2808|2802|86
1616574300000|2021-03-24 08:25:00|2815.3|2809.3|2816.6|2810.6|2817.3|2811.3|2814.3|2808.3|20
1616574600000|2021-03-24 08:30:00|2817.5|2811.5|2824.9|2818.9|2827.8|2821.8|2815.5|2809.5|87
1616574900000|2021-03-24 08:35:00|2825|2819|2828.6|2822.6|2829.6|2823.6|2824|2818|32
1616575200000|2021-03-24 08:40:00|2828.8|2822.8|2830|2824|2830|2824|2828.8|2822.8|7
1616575500000|2021-03-24 08:45:00|2830.4|2824.4|2833.8|2827.8|2834.1|2828.1|2830.4|2824.4|10
1616575800000|2021-03-24 08:50:00|2834.1|2828.1|2835.3|2829.3|2835.5|2829.5|2834.1|2828.1|11
1616576100000|2021-03-24 08:55:00|2835|2829|2835.3|2829.3|2835.5|2829.5|2835|2829|4
1616576400000|2021-03-24 09:00:00|2834.4|2828.4|2837.5|2831.5|2837.8|2831.8|2833.4|2827.4|58
1616576700000|2021-03-24 09:05:00|2837.6|2831.6|2835.3|2829.3|2839.8|2833.8|2835.3|2829.3|41
1616577000000|2021-03-24 09:10:00|2835|2829|2832.6|2826.6|2836.3|2830.3|2832.6|2826.6|40
1616577300000|2021-03-24 09:15:00|2832.4|2826.4|2832|2826|2832.6|2826.6|2823.9|2817.9|61
1616577600000|2021-03-24 09:20:00|2832.3|2826.3|2834|2828|2834.8|2828.8|2829|2823|40
1616577900000|2021-03-24 09:25:00|2833.8|2827.8|2837|2831|2838.3|2832.3|2833.5|2827.5|39
1616578200000|2021-03-24 09:30:00|2837.3|2831.3|2829|2823|2837.3|2831.3|2828.8|2822.8|63
1616578500000|2021-03-24 09:35:00|2828.5|2822.5|2828.9|2822.9|2829|2823|2826.5|2820.5|42
1616578800000|2021-03-24 09:40:00|2829.1|2823.1|2830.3|2824.3|2832.8|2826.8|2829.1|2823.1|38
1616579100000|2021-03-24 09:45:00|2830.5|2824.5|2831.3|2825.3|2832|2826|2829.3|2823.3|41
1616579400000|2021-03-24 09:50:00|2831.5|2825.5|2828.8|2822.8|2831.6|2825.6|2828.5|2822.5|24
1616579700000|2021-03-24 09:55:00|2828.9|2822.9|2830.8|2824.8|2830.8|2824.8|2828.5|2822.5|25
1616580000000|2021-03-24 10:00:00|2831|2825|2832.3|2826.3|2834.3|2828.3|2831|2825|42
1616580300000|2021-03-24 10:05:00|2832.4|2826.4|2831|2825|2833.3|2827.3|2830.6|2824.6|46
1616580600000|2021-03-24 10:10:00|2831.4|2825.4|2830.5|2824.5|2832.8|2826.8|2830.5|2824.5|37
1616580900000|2021-03-24 10:15:00|2830.8|2824.8|2829.5|2823.5|2831|2825|2828.8|2822.8|23
1616581200000|2021-03-24 10:20:00|2829.3|2823.3|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|15
1616581500000|2021-03-24 10:25:00|2828.1|2822.1|2829.8|2823.8|2829.8|2823.8|2828.1|2822.1|19
1616581800000|2021-03-24 10:30:00|2830.3|2824.3|2828.5|2822.5|2830.3|2824.3|2828.1|2822.1|16
1616582100000|2021-03-24 10:35:00|2828.8|2822.8|2828.5|2822.5|2829.8|2823.8|2828.4|2822.4|18
1616582400000|2021-03-24 10:40:00|2828.4|2822.4|2828.5|2822.5|2829.6|2823.6|2828.3|2822.3|13
1616582700000|2021-03-24 10:45:00|2828.3|2822.3|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|3
1616583000000|2021-03-24 10:50:00|2828.5|2822.5|2825.9|2819.9|2828.8|2822.8|2825.3|2819.3|24
1616583300000|2021-03-24 10:55:00|2826|2820|2831|2825|2831|2825|2825.9|2819.9|27
1616583600000|2021-03-24 11:00:00|2831.4|2825.4|2833|2827|2834.4|2828.4|2831.4|2825.4|28
1616583900000|2021-03-24 11:05:00|2832.9|2826.9|2837.5|2831.5|2837.5|2831.5|2832.9|2826.9|18
1616584200000|2021-03-24 11:10:00|2837.4|2831.4|2836.5|2830.5|2837.4|2831.4|2832|2826|37
1616584500000|2021-03-24 11:15:00|2837|2831|2838|2832|2839|2833|2836.8|2830.8|17
1616584800000|2021-03-24 11:20:00|2837.6|2831.6|2836.8|2830.8|2839.5|2833.5|2835.5|2829.5|23
1616585100000|2021-03-24 11:25:00|2837|2831|2840.8|2834.8|2840.8|2834.8|2837|2831|36
1616585400000|2021-03-24 11:30:00|2841|2835|2839.8|2833.8|2842.5|2836.5|2838|2832|40
1616585700000|2021-03-24 11:35:00|2840|2834|2842.5|2836.5|2842.5|2836.5|2840|2834|25
1616586000000|2021-03-24 11:40:00|2842.8|2836.8|2843|2837|2843.1|2837.1|2842|2836|25
1616586300000|2021-03-24 11:45:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2841.5|2835.5|16
1616586600000|2021-03-24 11:50:00|2843.8|2837.8|2844.3|2838.3|2845|2839|2843.8|2837.8|18
1616586900000|2021-03-24 11:55:00|2843.3|2837.3|2841.8|2835.8|2843.3|2837.3|2841.3|2835.3|13
1616587200000|2021-03-24 12:00:00|2842|2836|2841|2835|2842|2836|2840.5|2834.5|17
1616587500000|2021-03-24 12:05:00|2841.3|2835.3|2837.5|2831.5|2842|2836|2835.8|2829.8|37
1616587800000|2021-03-24 12:10:00|2837.8|2831.8|2835.3|2829.3|2838.5|2832.5|2834.8|2828.8|34
1616588100000|2021-03-24 12:15:00|2835|2829|2835.3|2829.3|2836|2830|2834.8|2828.8|16
1616588400000|2021-03-24 12:20:00|2835.5|2829.5|2837.8|2831.8|2838.3|2832.3|2835.5|2829.5|29
1616588700000|2021-03-24 12:25:00|2838|2832|2838.8|2832.8|2839|2833|2837.5|2831.5|20
1616589000000|2021-03-24 12:30:00|2839|2833|2837.5|2831.5|2839|2833|2835.3|2829.3|33
1616589300000|2021-03-24 12:35:00|2837.8|2831.8|2836.3|2830.3|2838|2832|2835.5|2829.5|27
1616589600000|2021-03-24 12:40:00|2836|2830|2831.8|2825.8|2836|2830|2831|2825|52
1616589900000|2021-03-24 12:45:00|2832.3|2826.3|2829.8|2823.8|2832.5|2826.5|2827.5|2821.5|60
1616590200000|2021-03-24 12:50:00|2830|2824|2829|2823|2830.3|2824.3|2827.3|2821.3|77
1616590500000|2021-03-24 12:55:00|2829.3|2823.3|2826.8|2820.8|2830.8|2824.8|2826.5|2820.5|85
1616590800000|2021-03-24 13:00:00|2826.5|2820.5|2827.3|2821.3|2828|2822|2818.3|2812.3|250
1616591100000|2021-03-24 13:05:00|2827.5|2821.5|2823.5|2817.5|2829|2823|2821.5|2815.5|111
1616591400000|2021-03-24 13:10:00|2823.8|2817.8|2820.3|2814.3|2824|2818|2819.8|2813.8|216
1616591700000|2021-03-24 13:15:00|2820.5|2814.5|2820.3|2814.3|2822.3|2816.3|2818.3|2812.3|113
1616592000000|2021-03-24 13:20:00|2820.5|2814.5|2818|2812|2821.3|2815.3|2816.8|2810.8|67
1616592300000|2021-03-24 13:25:00|2818.3|2812.3|2819.5|2813.5|2820.3|2814.3|2817.5|2811.5|72
1616592600000|2021-03-24 13:30:00|2819.8|2813.8|2821.8|2815.8|2826|2820|2819.5|2813.5|73
1616592900000|2021-03-24 13:35:00|2821.5|2815.5|2819|2813|2821.5|2815.5|2818.3|2812.3|84
1616593200000|2021-03-24 13:40:00|2818.5|2812.5|2820|2814|2820|2814|2815.3|2809.3|61
1616593500000|2021-03-24 13:45:00|2819.8|2813.8|2816.5|2810.5|2823|2817|2816.5|2810.5|75
1616593800000|2021-03-24 13:50:00|2816.3|2810.3|2817|2811|2819|2813|2815.3|2809.3|72
1616594100000|2021-03-24 13:55:00|2817.5|2811.5|2811|2805|2817.5|2811.5|2810|2804|90
1616594400000|2021-03-24 14:00:00|2810.3|2804.3|2812.8|2806.8|2815.8|2809.8|2808.3|2802.3|119
1616594700000|2021-03-24 14:05:00|2813|2807|2812.8|2806.8|2816.8|2810.8|2812.8|2806.8|78
1616595000000|2021-03-24 14:10:00|2812.5|2806.5|2812|2806|2814.5|2808.5|2812|2806|79
1616595300000|2021-03-24 14:15:00|2811.8|2805.8|2808.5|2802.5|2812.5|2806.5|2807|2801|110
1616595600000|2021-03-24 14:20:00|2808.8|2802.8|2810.8|2804.8|2812.8|2806.8|2808.5|2802.5|66
1616595900000|2021-03-24 14:25:00|2810.5|2804.5|2814.3|2808.3|2816.3|2810.3|2810.3|2804.3|58
1616596200000|2021-03-24 14:30:00|2814|2808|2808.3|2802.3|2814|2808|2806.3|2800.3|85
1616596500000|2021-03-24 14:35:00|2808.5|2802.5|2810.5|2804.5|2810.8|2804.8|2808.5|2802.5|51
1616596800000|2021-03-24 14:40:00|2810.8|2804.8|2810.3|2804.3|2812.5|2806.5|2809.8|2803.8|62
1616597100000|2021-03-24 14:45:00|2810.5|2804.5|2814.3|2808.3|2814.3|2808.3|2810.5|2804.5|69
1616597400000|2021-03-24 14:50:00|2814|2808|2814.8|2808.8|2817.3|2811.3|2813.5|2807.5|87
1616597700000|2021-03-24 14:55:00|2815|2809|2815.8|2809.8|2819|2813|2815|2809|84
1616598000000|2021-03-24 15:00:00|2816|2810|2818.3|2812.3|2818.5|2812.5|2816|2810|45
1616598300000|2021-03-24 15:05:00|2818.5|2812.5|2819.3|2813.3|2821.3|2815.3|2817.8|2811.8|49
1616598600000|2021-03-24 15:10:00|2819.5|2813.5|2818.5|2812.5|2822|2816|2818.5|2812.5|61
1616598900000|2021-03-24 15:15:00|2818.8|2812.8|2818|2812|2820|2814|2817.8|2811.8|35
1616599200000|2021-03-24 15:20:00|2817.8|2811.8|2817.8|2811.8|2818.5|2812.5|2816.5|2810.5|29
1616599500000|2021-03-24 15:25:00|2818|2812|2814.5|2808.5|2818.3|2812.3|2814.3|2808.3|31
1616599800000|2021-03-24 15:30:00|2815|2809|2812|2806|2815|2809|2811|2805|47
1616600100000|2021-03-24 15:35:00|2811.8|2805.8|2809.3|2803.3|2812|2806|2808.5|2802.5|57
1616600400000|2021-03-24 15:40:00|2809.5|2803.5|2809.5|2803.5|2810|2804|2807.3|2801.3|52
1616600700000|2021-03-24 15:45:00|2809.8|2803.8|2808.3|2802.3|2813.3|2807.3|2808.3|2802.3|69
1616601000000|2021-03-24 15:50:00|2808.8|2802.8|2807|2801|2809.3|2803.3|2806.5|2800.5|39
1616601300000|2021-03-24 15:55:00|2807.3|2801.3|2804.3|2798.3|2807.8|2801.8|2800.5|2794.5|150
1616601600000|2021-03-24 16:00:00|2804.5|2798.5|2805.5|2799.5|2806.3|2800.3|2804|2798|51
1616601900000|2021-03-24 16:05:00|2805.3|2799.3|2809.5|2803.5|2810.3|2804.3|2804.8|2798.8|32
1616602200000|2021-03-24 16:10:00|2808.8|2802.8|2806.5|2800.5|2808.8|2802.8|2806.3|2800.3|33
1616602500000|2021-03-24 16:15:00|2807|2801|2806.5|2800.5|2808.3|2802.3|2806.3|2800.3|13
1616602800000|2021-03-24 16:20:00|2806|2800|2807.8|2801.8|2808.3|2802.3|2805.8|2799.8|20
1616603100000|2021-03-24 16:25:00|2807.3|2801.3|2805.5|2799.5|2807.8|2801.8|2804.3|2798.3|36
1616603400000|2021-03-24 16:30:00|2805.8|2799.8|2805.8|2799.8|2806.3|2800.3|2804.5|2798.5|40
1616603700000|2021-03-24 16:35:00|2806|2800|2805.3|2799.3|2806.3|2800.3|2803.5|2797.5|43
1616604000000|2021-03-24 16:40:00|2805|2799|2803.8|2797.8|2805.8|2799.8|2803.8|2797.8|42
1616604300000|2021-03-24 16:45:00|2803.5|2797.5|2801.5|2795.5|2803.5|2797.5|2800.5|2794.5|31
1616604600000|2021-03-24 16:50:00|2802.3|2796.3|2801.8|2795.8|2802.3|2796.3|2801|2795|10
1616604900000|2021-03-24 16:55:00|2801|2795|2802.5|2796.5|2803|2797|2800.8|2794.8|22
1616605200000|2021-03-24 17:00:00|2802.8|2796.8|2803|2797|2803.3|2797.3|2802.8|2796.8|3
1616605500000|2021-03-24 17:05:00|2802.8|2796.8|2802.5|2796.5|2802.8|2796.8|2802|2796|5
1616605800000|2021-03-24 17:10:00|2801.8|2795.8|2802.5|2796.5|2802.5|2796.5|2801.8|2795.8|5
1616606100000|2021-03-24 17:15:00|2802.3|2796.3|2800|2794|2803|2797|2800|2794|12
1616606400000|2021-03-24 17:20:00|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1616606700000|2021-03-24 17:25:00|2798.5|2792.5|2799.3|2793.3|2799.3|2793.3|2798.5|2792.5|5
1616607000000|2021-03-24 17:30:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1616607300000|2021-03-24 17:35:00|2802.3|2796.3|2802.8|2796.8|2802.8|2796.8|2802|2796|4
1616607600000|2021-03-24 17:40:00|2802.5|2796.5|2799|2793|2802.5|2796.5|2799|2793|6
1616607900000|2021-03-24 17:45:00|2798.5|2792.5|2797.5|2791.5|2799.5|2793.5|2797.5|2791.5|15
1616634000000|2021-03-25 01:00:00|2792|2780.8|2796.4|2790.4|2797.1|2791.1|2792|2780.8|5
1616634300000|2021-03-25 01:05:00|2796|2790|2799.1|2793.1|2803.6|2797.6|2795.6|2789.6|68
1616634600000|2021-03-25 01:10:00|2798.4|2792.4|2797.6|2791.6|2799.4|2793.4|2796.5|2790.5|25
1616634900000|2021-03-25 01:15:00|2795.6|2789.6|2800.3|2794.3|2800.3|2794.3|2795.6|2789.6|24
1616635200000|2021-03-25 01:20:00|2800|2794|2798.1|2792.1|2803.9|2797.9|2797.4|2791.4|52
1616635500000|2021-03-25 01:25:00|2798.4|2792.4|2802.6|2796.6|2804.4|2798.4|2798.4|2792.4|40
1616635800000|2021-03-25 01:30:00|2802.9|2796.9|2806.3|2800.3|2808.6|2802.6|2802.1|2796.1|92
1616636100000|2021-03-25 01:35:00|2806.1|2800.1|2803.6|2797.6|2806.8|2800.8|2800.9|2794.9|90
1616636400000|2021-03-25 01:40:00|2803.9|2797.9|2808.1|2802.1|2808.1|2802.1|2803.1|2797.1|64
1616636700000|2021-03-25 01:45:00|2807.9|2801.9|2803.8|2797.8|2807.9|2801.9|2803.1|2797.1|96
1616637000000|2021-03-25 01:50:00|2804.1|2798.1|2800.1|2794.1|2805.3|2799.3|2799.1|2793.1|57
1616637300000|2021-03-25 01:55:00|2800|2794|2794.6|2788.6|2800.5|2794.5|2794.1|2788.1|54
1616637600000|2021-03-25 02:00:00|2794.3|2788.3|2797.6|2791.6|2797.6|2791.6|2793.5|2787.5|33
1616637900000|2021-03-25 02:05:00|2798.1|2792.1|2799.3|2793.3|2799.3|2793.3|2798.1|2792.1|4
1616638200000|2021-03-25 02:10:00|2799.4|2793.4|2798.6|2792.6|2800|2794|2797.6|2791.6|28
1616638500000|2021-03-25 02:15:00|2798.8|2792.8|2799.1|2793.1|2799.1|2793.1|2798.8|2792.8|2
1616638800000|2021-03-25 02:20:00|2799.4|2793.4|2799.3|2793.3|2799.4|2793.4|2799.3|2793.3|2
1616639400000|2021-03-25 02:30:00|2799|2793|2798.5|2792.5|2799.1|2793.1|2798.1|2792.1|45
1616639700000|2021-03-25 02:35:00|2798.3|2792.3|2798.9|2792.9|2799.9|2793.9|2798|2792|37
1616640000000|2021-03-25 02:40:00|2798.6|2792.6|2799.4|2793.4|2801.5|2795.5|2798.6|2792.6|75
1616640300000|2021-03-25 02:45:00|2799.5|2793.5|2800.1|2794.1|2801|2795|2799.1|2793.1|103
1616640600000|2021-03-25 02:50:00|2800.5|2794.5|2798.8|2792.8|2800.5|2794.5|2798.3|2792.3|37
1616640900000|2021-03-25 02:55:00|2798.6|2792.6|2800|2794|2800.8|2794.8|2798.6|2792.6|26
1616641200000|2021-03-25 03:00:00|2799.9|2793.9|2798|2792|2801.1|2795.1|2797.1|2791.1|61
1616641500000|2021-03-25 03:05:00|2797.8|2791.8|2798.6|2792.6|2800.5|2794.5|2797.5|2791.5|79
1616641800000|2021-03-25 03:10:00|2799.1|2793.1|2800.9|2794.9|2801.3|2795.3|2798.6|2792.6|92
1616642100000|2021-03-25 03:15:00|2801.1|2795.1|2806.5|2800.5|2807.3|2801.3|2800.9|2794.9|52
1616642400000|2021-03-25 03:20:00|2805.9|2799.9|2806.4|2800.4|2808.5|2802.5|2805.5|2799.5|64
1616642700000|2021-03-25 03:25:00|2806.1|2800.1|2803.4|2797.4|2806.4|2800.4|2803.1|2797.1|40
1616643000000|2021-03-25 03:30:00|2803.1|2797.1|2803.3|2797.3|2803.9|2797.9|2802.5|2796.5|22
1616643300000|2021-03-25 03:35:00|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1616643600000|2021-03-25 03:40:00|2802.5|2796.5|2801.8|2795.8|2802.5|2796.5|2801.8|2795.8|3
1616643900000|2021-03-25 03:45:00|2801.6|2795.6|2802.4|2796.4|2802.4|2796.4|2801.6|2795.6|3
1616644200000|2021-03-25 03:50:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1616644500000|2021-03-25 03:55:00|2802.3|2796.3|2802.4|2796.4|2802.4|2796.4|2802.3|2796.3|2
1616644800000|2021-03-25 04:00:00|2802.1|2796.1|2801.1|2795.1|2802.1|2796.1|2801.1|2795.1|7
1616645100000|2021-03-25 04:05:00|2801.4|2795.4|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|2
1616645400000|2021-03-25 04:10:00|2801.4|2795.4|2801.9|2795.9|2802.4|2796.4|2801.4|2795.4|7
1616645700000|2021-03-25 04:15:00|2802|2796|2801.6|2795.6|2802.4|2796.4|2801.6|2795.6|5
1616646000000|2021-03-25 04:20:00|2801.9|2795.9|2802|2796|2802|2796|2801.9|2795.9|2
1616646300000|2021-03-25 04:25:00|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1616646600000|2021-03-25 04:30:00|2802|2796|2800.8|2794.8|2802|2796|2800.8|2794.8|4
1616646900000|2021-03-25 04:35:00|2800.4|2794.4|2799.9|2793.9|2800.4|2794.4|2799.9|2793.9|4
1616647800000|2021-03-25 04:50:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1616648100000|2021-03-25 04:55:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1616648400000|2021-03-25 05:00:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1616648700000|2021-03-25 05:05:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1616649000000|2021-03-25 05:10:00|2800|2794|2800|2794|2800|2794|2799.9|2793.9|3
1616649300000|2021-03-25 05:15:00|2800.3|2794.3|2800.6|2794.6|2800.6|2794.6|2800.3|2794.3|3
1616649600000|2021-03-25 05:20:00|2800.9|2794.9|2801.3|2795.3|2802.1|2796.1|2800.9|2794.9|7
1616649900000|2021-03-25 05:25:00|2801.4|2795.4|2801.9|2795.9|2801.9|2795.9|2801.4|2795.4|3
1616650200000|2021-03-25 05:30:00|2801.6|2795.6|2797.9|2791.9|2804.1|2798.1|2796.9|2790.9|58
1616650500000|2021-03-25 05:35:00|2797.6|2791.6|2796.9|2790.9|2801.1|2795.1|2796.9|2790.9|61
1616650800000|2021-03-25 05:40:00|2796.6|2790.6|2793.6|2787.6|2796.6|2790.6|2793.1|2787.1|46
1616651100000|2021-03-25 05:45:00|2793.9|2787.9|2793.1|2787.1|2793.9|2787.9|2792.1|2786.1|38
1616651400000|2021-03-25 05:50:00|2793.4|2787.4|2788.9|2782.9|2793.6|2787.6|2787.9|2781.9|51
1616651700000|2021-03-25 05:55:00|2788.5|2782.5|2787.1|2781.1|2790.1|2784.1|2787.1|2781.1|36
1616652000000|2021-03-25 06:00:00|2786.8|2780.8|2788.6|2782.6|2788.6|2782.6|2784.6|2778.6|73
1616652300000|2021-03-25 06:05:00|2788.5|2782.5|2790.8|2784.8|2791|2785|2788.1|2782.1|11
1616652600000|2021-03-25 06:10:00|2790.5|2784.5|2790.5|2784.5|2790.8|2784.8|2788.4|2782.4|34
1616652900000|2021-03-25 06:15:00|2790.6|2784.6|2793.6|2787.6|2794.9|2788.9|2789.4|2783.4|56
1616653200000|2021-03-25 06:20:00|2793.8|2787.8|2792|2786|2794.5|2788.5|2790.9|2784.9|22
1616653500000|2021-03-25 06:25:00|2791.9|2785.9|2792.9|2786.9|2793.5|2787.5|2788.6|2782.6|49
1616653800000|2021-03-25 06:30:00|2792.6|2786.6|2795.1|2789.1|2800|2794|2791.5|2785.5|77
1616654100000|2021-03-25 06:35:00|2794.9|2788.9|2796.9|2790.9|2798.4|2792.4|2794.6|2788.6|35
1616654400000|2021-03-25 06:40:00|2797.1|2791.1|2795.1|2789.1|2797.6|2791.6|2794.5|2788.5|30
1616654700000|2021-03-25 06:45:00|2794.6|2788.6|2790.9|2784.9|2795.4|2789.4|2790.6|2784.6|36
1616655000000|2021-03-25 06:50:00|2790.4|2784.4|2789|2783|2790.4|2784.4|2787.3|2781.3|39
1616655300000|2021-03-25 06:55:00|2788.4|2782.4|2787|2781|2788.4|2782.4|2785.8|2779.8|56
1616655600000|2021-03-25 07:00:00|2787.1|2781.1|2791.9|2785.9|2792|2786|2787.1|2781.1|14
1616655900000|2021-03-25 07:05:00|2791.1|2785.1|2791.9|2785.9|2791.9|2785.9|2791.1|2785.1|2
1616656500000|2021-03-25 07:15:00|2791.8|2785.8|2791.6|2785.6|2791.9|2785.9|2791.6|2785.6|3
1616656800000|2021-03-25 07:20:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1616657100000|2021-03-25 07:25:00|2791.6|2785.6|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|5
1616657400000|2021-03-25 07:30:00|2792|2786|2791.9|2785.9|2792|2786|2791.4|2785.4|8
1616657700000|2021-03-25 07:35:00|2791.8|2785.8|2788.4|2782.4|2791.8|2785.8|2787.9|2781.9|19
1616658000000|2021-03-25 07:40:00|2788.6|2782.6|2789.4|2783.4|2789.4|2783.4|2788.6|2782.6|8
1616658300000|2021-03-25 07:45:00|2789.6|2783.6|2787.4|2781.4|2789.6|2783.6|2786.4|2780.4|7
1616658600000|2021-03-25 07:50:00|2787.1|2781.1|2787.3|2781.3|2787.4|2781.4|2786.8|2780.8|8
1616658900000|2021-03-25 07:55:00|2785.9|2779.9|2780.3|2774.3|2787|2781|2779.3|2773.3|35
1616659200000|2021-03-25 08:00:00|2780.5|2774.5|2777.3|2771.3|2780.5|2774.5|2773.3|2767.3|110
1616659500000|2021-03-25 08:05:00|2777.5|2771.5|2781.3|2775.3|2781.5|2775.5|2776.8|2770.8|56
1616659800000|2021-03-25 08:10:00|2781|2775|2773.3|2767.3|2781|2775|2773.3|2767.3|46
1616660100000|2021-03-25 08:15:00|2773.5|2767.5|2776|2770|2776.8|2770.8|2773.3|2767.3|43
1616660400000|2021-03-25 08:20:00|2776.3|2770.3|2775.5|2769.5|2777.5|2771.5|2775.3|2769.3|42
1616660700000|2021-03-25 08:25:00|2775|2769|2773.8|2767.8|2775|2769|2773.8|2767.8|17
1616661000000|2021-03-25 08:30:00|2773.5|2767.5|2768.8|2762.8|2774.5|2768.5|2768.8|2762.8|57
1616661300000|2021-03-25 08:35:00|2769|2763|2772.3|2766.3|2773.5|2767.5|2768.8|2762.8|45
1616661600000|2021-03-25 08:40:00|2772|2766|2773.5|2767.5|2774.3|2768.3|2771.3|2765.3|47
1616661900000|2021-03-25 08:45:00|2773.3|2767.3|2776.5|2770.5|2776.5|2770.5|2773.3|2767.3|26
1616662200000|2021-03-25 08:50:00|2776.8|2770.8|2781.8|2775.8|2783.3|2777.3|2775.8|2769.8|43
1616662500000|2021-03-25 08:55:00|2781.3|2775.3|2777.5|2771.5|2781.3|2775.3|2777|2771|23
1616662800000|2021-03-25 09:00:00|2776.8|2770.8|2780.5|2774.5|2780.5|2774.5|2776.5|2770.5|11
1616663100000|2021-03-25 09:05:00|2780.8|2774.8|2783.8|2777.8|2784|2778|2780.8|2774.8|12
1616663400000|2021-03-25 09:10:00|2784|2778|2785.8|2779.8|2785.8|2779.8|2784|2778|9
1616663700000|2021-03-25 09:15:00|2786|2780|2786.5|2780.5|2787.5|2781.5|2786|2780|13
1616664000000|2021-03-25 09:20:00|2786|2780|2785.3|2779.3|2787.8|2781.8|2784.5|2778.5|30
1616664300000|2021-03-25 09:25:00|2785.5|2779.5|2785|2779|2786.3|2780.3|2782.3|2776.3|40
1616664600000|2021-03-25 09:30:00|2785.3|2779.3|2781.8|2775.8|2785.3|2779.3|2781.5|2775.5|35
1616664900000|2021-03-25 09:35:00|2782.3|2776.3|2780.5|2774.5|2782.3|2776.3|2778.5|2772.5|38
1616665200000|2021-03-25 09:40:00|2780.3|2774.3|2779.5|2773.5|2781.3|2775.3|2779|2773|34
1616665500000|2021-03-25 09:45:00|2779.8|2773.8|2781.3|2775.3|2781.8|2775.8|2779.3|2773.3|37
1616665800000|2021-03-25 09:50:00|2780.8|2774.8|2780.8|2774.8|2782.3|2776.3|2780.5|2774.5|22
1616666100000|2021-03-25 09:55:00|2780.5|2774.5|2780.5|2774.5|2780.8|2774.8|2780|2774|17
1616666400000|2021-03-25 10:00:00|2780.3|2774.3|2782|2776|2782.5|2776.5|2780|2774|23
1616666700000|2021-03-25 10:05:00|2781.8|2775.8|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|16
1616667000000|2021-03-25 10:10:00|2782.8|2776.8|2782|2776|2782.8|2776.8|2782|2776|8
1616667300000|2021-03-25 10:15:00|2781.8|2775.8|2782|2776|2783.8|2777.8|2781|2775|31
1616667600000|2021-03-25 10:20:00|2781.8|2775.8|2781|2775|2783.5|2777.5|2780.5|2774.5|30
1616667900000|2021-03-25 10:25:00|2780.8|2774.8|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|6
1616668200000|2021-03-25 10:30:00|2780.5|2774.5|2779.8|2773.8|2780.5|2774.5|2778.8|2772.8|29
1616668500000|2021-03-25 10:35:00|2779.5|2773.5|2779|2773|2779.5|2773.5|2778.8|2772.8|12
1616668800000|2021-03-25 10:40:00|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779|2773|7
1616669100000|2021-03-25 10:45:00|2779|2773|2776.5|2770.5|2779|2773|2776.3|2770.3|28
1616669400000|2021-03-25 10:50:00|2776.8|2770.8|2779.5|2773.5|2779.5|2773.5|2776.5|2770.5|18
1616669700000|2021-03-25 10:55:00|2778.5|2772.5|2779|2773|2779.5|2773.5|2778.5|2772.5|15
1616670000000|2021-03-25 11:00:00|2778.8|2772.8|2779|2773|2779|2773|2777.8|2771.8|16
1616670300000|2021-03-25 11:05:00|2778.5|2772.5|2779|2773|2779|2773|2778.5|2772.5|11
1616670600000|2021-03-25 11:10:00|2778.8|2772.8|2778.8|2772.8|2779.8|2773.8|2777.3|2771.3|28
1616670900000|2021-03-25 11:15:00|2779|2773|2778|2772|2779.5|2773.5|2778|2772|23
1616671200000|2021-03-25 11:20:00|2778.3|2772.3|2783|2777|2783.5|2777.5|2778.3|2772.3|33
1616671500000|2021-03-25 11:25:00|2783.5|2777.5|2786.3|2780.3|2786.5|2780.5|2783.5|2777.5|34
1616671800000|2021-03-25 11:30:00|2786|2780|2783|2777|2786|2780|2782.5|2776.5|65
1616672100000|2021-03-25 11:35:00|2783.3|2777.3|2785|2779|2785.3|2779.3|2783.3|2777.3|35
1616672400000|2021-03-25 11:40:00|2784.8|2778.8|2782.8|2776.8|2785|2779|2782.8|2776.8|26
1616672700000|2021-03-25 11:45:00|2783|2777|2783.5|2777.5|2784.5|2778.5|2782.3|2776.3|26
1616673000000|2021-03-25 11:50:00|2783.3|2777.3|2781.5|2775.5|2783.3|2777.3|2781|2775|40
1616673300000|2021-03-25 11:55:00|2781.3|2775.3|2779|2773|2782.5|2776.5|2778.5|2772.5|37
1616673600000|2021-03-25 12:00:00|2778.8|2772.8|2781.3|2775.3|2782.3|2776.3|2777.8|2771.8|29
1616673900000|2021-03-25 12:05:00|2781|2775|2782.3|2776.3|2782.8|2776.8|2781|2775|10
1616674200000|2021-03-25 12:10:00|2782|2776|2782|2776|2784.8|2778.8|2781.5|2775.5|28
1616674500000|2021-03-25 12:15:00|2782.3|2776.3|2780.3|2774.3|2783.3|2777.3|2780|2774|44
1616674800000|2021-03-25 12:20:00|2780.5|2774.5|2780|2774|2781.8|2775.8|2778.5|2772.5|37
1616675100000|2021-03-25 12:25:00|2779.8|2773.8|2779.8|2773.8|2780|2774|2778.8|2772.8|16
1616675400000|2021-03-25 12:30:00|2780|2774|2783.5|2777.5|2784.3|2778.3|2780|2774|20
1616675700000|2021-03-25 12:35:00|2783|2777|2779.8|2773.8|2783.5|2777.5|2779.3|2773.3|33
1616676000000|2021-03-25 12:40:00|2780|2774|2776.8|2770.8|2780.5|2774.5|2776.5|2770.5|50
1616676300000|2021-03-25 12:45:00|2776.5|2770.5|2775|2769|2777.5|2771.5|2773.8|2767.8|70
1616676600000|2021-03-25 12:50:00|2775.3|2769.3|2776.5|2770.5|2779.3|2773.3|2772|2766|123
1616676900000|2021-03-25 12:55:00|2776.3|2770.3|2781|2775|2781.3|2775.3|2775.5|2769.5|65
1616677200000|2021-03-25 13:00:00|2780.5|2774.5|2797.5|2791.5|2798.3|2792.3|2778.5|2772.5|262
1616677500000|2021-03-25 13:05:00|2797.8|2791.8|2790|2784|2798.5|2792.5|2788|2782|245
1616677800000|2021-03-25 13:10:00|2789.8|2783.8|2789.3|2783.3|2791.5|2785.5|2787|2781|163
1616678100000|2021-03-25 13:15:00|2789.5|2783.5|2791.5|2785.5|2793.5|2787.5|2788.8|2782.8|144
1616678400000|2021-03-25 13:20:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2788.8|2782.8|105
1616678700000|2021-03-25 13:25:00|2791.8|2785.8|2790.5|2784.5|2794.8|2788.8|2789|2783|114
1616679000000|2021-03-25 13:30:00|2790.8|2784.8|2788.5|2782.5|2790.8|2784.8|2786.5|2780.5|167
1616679300000|2021-03-25 13:35:00|2788.3|2782.3|2788|2782|2790|2784|2785|2779|144
1616679600000|2021-03-25 13:40:00|2787.8|2781.8|2790.5|2784.5|2794|2788|2787.3|2781.3|149
1616679900000|2021-03-25 13:45:00|2790.8|2784.8|2792.3|2786.3|2795.8|2789.8|2789|2783|130
1616680200000|2021-03-25 13:50:00|2792|2786|2789.8|2783.8|2792.8|2786.8|2788.3|2782.3|100
1616680500000|2021-03-25 13:55:00|2789.3|2783.3|2791.3|2785.3|2791.5|2785.5|2787|2781|118
1616680800000|2021-03-25 14:00:00|2791.8|2785.8|2794.8|2788.8|2797.8|2791.8|2791|2785|149
1616681100000|2021-03-25 14:05:00|2794.5|2788.5|2793.8|2787.8|2796.5|2790.5|2792.3|2786.3|199
1616681400000|2021-03-25 14:10:00|2793.5|2787.5|2792.5|2786.5|2795.5|2789.5|2791.8|2785.8|127
1616681700000|2021-03-25 14:15:00|2793|2787|2790|2784|2793|2787|2787.3|2781.3|114
1616682000000|2021-03-25 14:20:00|2790.5|2784.5|2791.5|2785.5|2792.8|2786.8|2789.8|2783.8|86
1616682300000|2021-03-25 14:25:00|2791.3|2785.3|2788.8|2782.8|2794.5|2788.5|2788.8|2782.8|99
1616682600000|2021-03-25 14:30:00|2788.3|2782.3|2784.3|2778.3|2788.3|2782.3|2782|2776|73
1616682900000|2021-03-25 14:35:00|2784|2778|2785|2779|2786.5|2780.5|2781|2775|154
1616683200000|2021-03-25 14:40:00|2784.8|2778.8|2781|2775|2784.8|2778.8|2780.5|2774.5|72
1616683500000|2021-03-25 14:45:00|2781.3|2775.3|2779.5|2773.5|2784.3|2778.3|2778.8|2772.8|111
1616683800000|2021-03-25 14:50:00|2779.8|2773.8|2774.3|2768.3|2779.8|2773.8|2772.5|2766.5|96
1616684100000|2021-03-25 14:55:00|2774|2768|2775.5|2769.5|2776.8|2770.8|2771.8|2765.8|87
1616684400000|2021-03-25 15:00:00|2775.3|2769.3|2771.3|2765.3|2777|2771|2770.8|2764.8|74
1616684700000|2021-03-25 15:05:00|2771|2765|2767.3|2761.3|2772|2766|2766.8|2760.8|107
1616685000000|2021-03-25 15:10:00|2767|2761|2775.3|2769.3|2775.3|2769.3|2766.3|2760.3|131
1616685300000|2021-03-25 15:15:00|2775|2769|2773|2767|2776.8|2770.8|2771.5|2765.5|83
1616685600000|2021-03-25 15:20:00|2772.8|2766.8|2771.5|2765.5|2775.5|2769.5|2771|2765|70
1616685900000|2021-03-25 15:25:00|2770.8|2764.8|2770.5|2764.5|2771.3|2765.3|2768.3|2762.3|68
1616686200000|2021-03-25 15:30:00|2770.8|2764.8|2773.8|2767.8|2774|2768|2769|2763|66
1616686500000|2021-03-25 15:35:00|2774.3|2768.3|2772.3|2766.3|2775.3|2769.3|2772|2766|40
1616686800000|2021-03-25 15:40:00|2772|2766|2766.8|2760.8|2772|2766|2766.5|2760.5|89
1616687100000|2021-03-25 15:45:00|2766.5|2760.5|2766.5|2760.5|2768.5|2762.5|2765.3|2759.3|99
1616687400000|2021-03-25 15:50:00|2767|2761|2771.3|2765.3|2771.3|2765.3|2766.5|2760.5|97
1616687700000|2021-03-25 15:55:00|2771.5|2765.5|2774.5|2768.5|2777.8|2771.8|2770.5|2764.5|169
1616688000000|2021-03-25 16:00:00|2775|2769|2774.8|2768.8|2776.5|2770.5|2773.5|2767.5|44
1616688300000|2021-03-25 16:05:00|2774.5|2768.5|2771.8|2765.8|2775|2769|2770.8|2764.8|45
1616688600000|2021-03-25 16:10:00|2772|2766|2770.5|2764.5|2772|2766|2769.8|2763.8|25
1616688900000|2021-03-25 16:15:00|2770.3|2764.3|2770.3|2764.3|2771.5|2765.5|2768|2762|42
1616689200000|2021-03-25 16:20:00|2770.5|2764.5|2773.8|2767.8|2773.8|2767.8|2770.5|2764.5|39
1616689500000|2021-03-25 16:25:00|2774|2768|2773.8|2767.8|2774.8|2768.8|2772.5|2766.5|45
1616689800000|2021-03-25 16:30:00|2774|2768|2777.5|2771.5|2778.5|2772.5|2773.5|2767.5|86
1616690100000|2021-03-25 16:35:00|2777.8|2771.8|2778.3|2772.3|2778.8|2772.8|2776.3|2770.3|56
1616690400000|2021-03-25 16:40:00|2778.5|2772.5|2784|2778|2784.8|2778.8|2778.5|2772.5|75
1616690700000|2021-03-25 16:45:00|2784.3|2778.3|2784|2778|2785.3|2779.3|2783.3|2777.3|31
1616691000000|2021-03-25 16:50:00|2785.3|2779.3|2782|2776|2785.8|2779.8|2782|2776|20
1616691300000|2021-03-25 16:55:00|2782.3|2776.3|2784.3|2778.3|2785|2779|2782.3|2776.3|14
1616691600000|2021-03-25 17:00:00|2784.8|2778.8|2788.8|2782.8|2788.8|2782.8|2784.8|2778.8|12
1616691900000|2021-03-25 17:05:00|2789.5|2783.5|2790.5|2784.5|2790.5|2784.5|2789|2783|7
1616692500000|2021-03-25 17:15:00|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1616692800000|2021-03-25 17:20:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1616693400000|2021-03-25 17:30:00|2790.5|2784.5|2787.8|2781.8|2790.5|2784.5|2787.8|2781.8|7
1616693700000|2021-03-25 17:35:00|2788.8|2782.8|2791.3|2785.3|2791.5|2785.5|2788.8|2782.8|5
1616694000000|2021-03-25 17:40:00|2790.8|2784.8|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|5
1616694300000|2021-03-25 17:45:00|2792|2786|2786|2780|2792|2786|2784|2775.3|42
1616694600000|2021-03-25 17:50:00|2785.8|2779.8|2784.8|2778.8|2786|2780|2781.8|2775.8|20
1616694900000|2021-03-25 17:55:00|2785|2779|2786|2780|2786|2780|2784.8|2778.8|7
1616720400000|2021-03-26 01:00:00|2787.5|2776.3|2795.4|2789.4|2795.9|2789.9|2787.5|2776.3|25
1616720700000|2021-03-26 01:05:00|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2793.5|2787.5|12
1616721000000|2021-03-26 01:10:00|2794.8|2788.8|2796.9|2790.9|2797.1|2791.1|2793.9|2787.9|18
1616721300000|2021-03-26 01:15:00|2797.1|2791.1|2797|2791|2797.1|2791.1|2795.1|2789.1|29
1616721600000|2021-03-26 01:20:00|2797.1|2791.1|2798.3|2792.3|2800.4|2794.4|2797.1|2791.1|16
1616721900000|2021-03-26 01:25:00|2798.6|2792.6|2796.1|2790.1|2798.6|2792.6|2796.1|2790.1|10
1616722200000|2021-03-26 01:30:00|2796.4|2790.4|2799.9|2793.9|2800.1|2794.1|2796.4|2790.4|15
1616722500000|2021-03-26 01:35:00|2799.8|2793.8|2808.1|2802.1|2809.9|2803.9|2799.8|2793.8|71
1616722800000|2021-03-26 01:40:00|2808.3|2802.3|2804.9|2798.9|2808.5|2802.5|2804.9|2798.9|37
1616723100000|2021-03-26 01:45:00|2804.6|2798.6|2801.9|2795.9|2804.6|2798.6|2801.9|2795.9|29
1616723400000|2021-03-26 01:50:00|2802.1|2796.1|2804|2798|2804.5|2798.5|2802.1|2796.1|26
1616723700000|2021-03-26 01:55:00|2804.4|2798.4|2803.1|2797.1|2804.6|2798.6|2802.4|2796.4|32
1616724000000|2021-03-26 02:00:00|2803.4|2797.4|2801.1|2795.1|2803.4|2797.4|2801.1|2795.1|27
1616724300000|2021-03-26 02:05:00|2800.8|2794.8|2797.9|2791.9|2800.8|2794.8|2797|2791|40
1616724600000|2021-03-26 02:10:00|2798|2792|2800.4|2794.4|2802.4|2796.4|2798|2792|44
1616724900000|2021-03-26 02:15:00|2800.1|2794.1|2801.4|2795.4|2801.6|2795.6|2800.1|2794.1|4
1616725500000|2021-03-26 02:25:00|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|2801.3|2795.3|1
1616725800000|2021-03-26 02:30:00|2801.1|2795.1|2803.5|2797.5|2803.5|2797.5|2800.4|2794.4|36
1616726100000|2021-03-26 02:35:00|2803.9|2797.9|2803.4|2797.4|2805.3|2799.3|2803.4|2797.4|21
1616726400000|2021-03-26 02:40:00|2803.8|2797.8|2804.8|2798.8|2805.3|2799.3|2803.8|2797.8|16
1616726700000|2021-03-26 02:45:00|2804.5|2798.5|2804.4|2798.4|2804.9|2798.9|2803.6|2797.6|12
1616727000000|2021-03-26 02:50:00|2805|2799|2804.6|2798.6|2805.1|2799.1|2804.6|2798.6|5
1616727300000|2021-03-26 02:55:00|2804.9|2798.9|2806.6|2800.6|2806.9|2800.9|2804.9|2798.9|12
1616727600000|2021-03-26 03:00:00|2806.9|2800.9|2806.3|2800.3|2808|2802|2805|2799|26
1616727900000|2021-03-26 03:05:00|2806.5|2800.5|2809|2803|2809.3|2803.3|2805.8|2799.8|36
1616728200000|2021-03-26 03:10:00|2809.4|2803.4|2809.3|2803.3|2809.6|2803.6|2808.8|2802.8|10
1616728500000|2021-03-26 03:15:00|2809.6|2803.6|2811.1|2805.1|2811.8|2805.8|2809.6|2803.6|29
1616728800000|2021-03-26 03:20:00|2811.4|2805.4|2809.1|2803.1|2812.3|2806.3|2809.1|2803.1|24
1616729100000|2021-03-26 03:25:00|2809.5|2803.5|2809.6|2803.6|2811.1|2805.1|2809.5|2803.5|16
1616729400000|2021-03-26 03:30:00|2809.4|2803.4|2808.9|2802.9|2809.4|2803.4|2808.4|2802.4|4
1616729700000|2021-03-26 03:35:00|2808.4|2802.4|2808.1|2802.1|2809.1|2803.1|2806.6|2800.6|10
1616730000000|2021-03-26 03:40:00|2808.4|2802.4|2809|2803|2809|2803|2808.3|2802.3|4
1616730300000|2021-03-26 03:45:00|2809.1|2803.1|2809.9|2803.9|2810|2804|2809.1|2803.1|6
1616730900000|2021-03-26 03:55:00|2810.1|2804.1|2810.4|2804.4|2810.5|2804.5|2810.1|2804.1|3
1616731200000|2021-03-26 04:00:00|2810.5|2804.5|2811.6|2805.6|2812.3|2806.3|2810.5|2804.5|7
1616731500000|2021-03-26 04:05:00|2811.5|2805.5|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|7
1616731800000|2021-03-26 04:10:00|2810.9|2804.9|2811|2805|2811.1|2805.1|2810.9|2804.9|5
1616732100000|2021-03-26 04:15:00|2810.9|2804.9|2810.1|2804.1|2811.3|2805.3|2809.8|2803.8|27
1616732400000|2021-03-26 04:20:00|2809.8|2803.8|2810.4|2804.4|2810.4|2804.4|2809.8|2803.8|10
1616732700000|2021-03-26 04:25:00|2809.9|2803.9|2807.1|2801.1|2809.9|2803.9|2806.8|2800.8|10
1616733000000|2021-03-26 04:30:00|2807.5|2801.5|2807.6|2801.6|2807.6|2801.6|2807.5|2801.5|2
1616733300000|2021-03-26 04:35:00|2807.8|2801.8|2808.1|2802.1|2808.1|2802.1|2807.8|2801.8|3
1616734200000|2021-03-26 04:50:00|2808.6|2802.6|2809.1|2803.1|2809.1|2803.1|2808.6|2802.6|3
1616734500000|2021-03-26 04:55:00|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|5
1616734800000|2021-03-26 05:00:00|2810.1|2804.1|2809.3|2803.3|2810.1|2804.1|2809.1|2803.1|7
1616735100000|2021-03-26 05:05:00|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1616735400000|2021-03-26 05:10:00|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|3
1616736300000|2021-03-26 05:25:00|2809.4|2803.4|2810.8|2804.8|2810.8|2804.8|2809.4|2803.4|5
1616736600000|2021-03-26 05:30:00|2811.1|2805.1|2819.9|2813.9|2819.9|2813.9|2811.1|2805.1|112
1616736900000|2021-03-26 05:35:00|2820.1|2814.1|2820.9|2814.9|2825.3|2819.3|2820|2814|46
1616737200000|2021-03-26 05:40:00|2820.6|2814.6|2820.6|2814.6|2822.1|2816.1|2819|2813|24
1616737500000|2021-03-26 05:45:00|2820.9|2814.9|2820.5|2814.5|2822.6|2816.6|2820.5|2814.5|19
1616737800000|2021-03-26 05:50:00|2820.9|2814.9|2821.1|2815.1|2821.9|2815.9|2820.6|2814.6|12
1616738100000|2021-03-26 05:55:00|2821.4|2815.4|2822.4|2816.4|2822.4|2816.4|2821.4|2815.4|12
1616738400000|2021-03-26 06:00:00|2822.6|2816.6|2820.4|2814.4|2823.4|2817.4|2819.5|2813.5|23
1616738700000|2021-03-26 06:05:00|2820.1|2814.1|2823.6|2817.6|2823.9|2817.9|2820.1|2814.1|12
1616739000000|2021-03-26 06:10:00|2822.9|2816.9|2820|2814|2822.9|2816.9|2820|2814|9
1616739300000|2021-03-26 06:15:00|2820.4|2814.4|2819.9|2813.9|2820.9|2814.9|2819.5|2813.5|14
1616739600000|2021-03-26 06:20:00|2820|2814|2817.4|2811.4|2820.3|2814.3|2817.4|2811.4|14
1616739900000|2021-03-26 06:25:00|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2816.4|2810.4|8
1616740200000|2021-03-26 06:30:00|2817.6|2811.6|2817.1|2811.1|2818.4|2812.4|2816.9|2810.9|8
1616740500000|2021-03-26 06:35:00|2816.9|2810.9|2810.4|2804.4|2817.1|2811.1|2810|2804|51
1616740800000|2021-03-26 06:40:00|2810.1|2804.1|2808|2802|2811.5|2805.5|2808|2802|19
1616741100000|2021-03-26 06:45:00|2808.4|2802.4|2806.6|2800.6|2809.6|2803.6|2805.9|2799.9|42
1616741400000|2021-03-26 06:50:00|2807|2801|2803.1|2797.1|2807.8|2801.8|2802.9|2796.9|48
1616741700000|2021-03-26 06:55:00|2803.4|2797.4|2804.5|2798.5|2804.5|2798.5|2801.6|2795.6|19
1616742000000|2021-03-26 07:00:00|2804.6|2798.6|2807.4|2801.4|2807.9|2801.9|2804.6|2798.6|16
1616742300000|2021-03-26 07:05:00|2807.9|2801.9|2805.8|2799.8|2809.1|2803.1|2805.8|2799.8|11
1616742600000|2021-03-26 07:10:00|2805.1|2799.1|2804.6|2798.6|2805.1|2799.1|2803.9|2797.9|8
1616742900000|2021-03-26 07:15:00|2805|2799|2806.8|2800.8|2806.9|2800.9|2805|2799|7
1616743200000|2021-03-26 07:20:00|2806.9|2800.9|2806.6|2800.6|2806.9|2800.9|2806.3|2800.3|5
1616743500000|2021-03-26 07:25:00|2806.4|2800.4|2804.8|2798.8|2806.9|2800.9|2804.6|2798.6|12
1616743800000|2021-03-26 07:30:00|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1616744100000|2021-03-26 07:35:00|2804.9|2798.9|2805.4|2799.4|2805.4|2799.4|2804.9|2798.9|3
1616744400000|2021-03-26 07:40:00|2805.5|2799.5|2805.6|2799.6|2805.9|2799.9|2805.5|2799.5|6
1616744700000|2021-03-26 07:45:00|2805.9|2799.9|2804.8|2798.8|2805.9|2799.9|2804.6|2798.6|7
1616745000000|2021-03-26 07:50:00|2804.6|2798.6|2802|2796|2804.8|2798.8|2802|2796|6
1616745300000|2021-03-26 07:55:00|2801.3|2795.3|2800.8|2794.8|2801.3|2795.3|2800.8|2794.8|4
1616745600000|2021-03-26 08:00:00|2800.5|2794.5|2799.8|2793.8|2807.8|2801.8|2798.5|2792.5|95
1616745900000|2021-03-26 08:05:00|2800|2794|2801|2795|2804.5|2798.5|2799.5|2793.5|38
1616746200000|2021-03-26 08:10:00|2800.8|2794.8|2801.5|2795.5|2803.5|2797.5|2800.8|2794.8|21
1616746500000|2021-03-26 08:15:00|2802|2796|2809|2803|2810.8|2804.8|2802|2796|44
1616746800000|2021-03-26 08:20:00|2809.3|2803.3|2815.5|2809.5|2817.5|2811.5|2809.3|2803.3|50
1616747100000|2021-03-26 08:25:00|2816|2810|2815|2809|2817.5|2811.5|2813.8|2807.8|38
1616747400000|2021-03-26 08:30:00|2814|2808|2817.3|2811.3|2817.8|2811.8|2814|2808|19
1616747700000|2021-03-26 08:35:00|2817.5|2811.5|2825|2819|2825.8|2819.8|2817.5|2811.5|37
1616748000000|2021-03-26 08:40:00|2824.8|2818.8|2826.5|2820.5|2827.5|2821.5|2824.8|2818.8|52
1616748300000|2021-03-26 08:45:00|2826.3|2820.3|2825.8|2819.8|2827.5|2821.5|2825.5|2819.5|21
1616748600000|2021-03-26 08:50:00|2826|2820|2827.3|2821.3|2827.3|2821.3|2823.5|2817.5|31
1616748900000|2021-03-26 08:55:00|2827.5|2821.5|2827.3|2821.3|2828.3|2822.3|2826.3|2820.3|26
1616749200000|2021-03-26 09:00:00|2827.5|2821.5|2825.5|2819.5|2829.3|2823.3|2825.3|2819.3|39
1616749500000|2021-03-26 09:05:00|2825.3|2819.3|2825.5|2819.5|2826|2820|2824.3|2818.3|13
1616749800000|2021-03-26 09:10:00|2824.8|2818.8|2826.3|2820.3|2827|2821|2823.8|2817.8|26
1616750100000|2021-03-26 09:15:00|2827|2821|2823.8|2817.8|2827|2821|2823.3|2817.3|32
1616750400000|2021-03-26 09:20:00|2824|2818|2814.8|2808.8|2824|2818|2813.8|2807.8|66
1616750700000|2021-03-26 09:25:00|2814.5|2808.5|2815.8|2809.8|2817|2811|2814.3|2808.3|17
1616751000000|2021-03-26 09:30:00|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2812.5|2806.5|41
1616751300000|2021-03-26 09:35:00|2815.5|2809.5|2819|2813|2819.8|2813.8|2815.5|2809.5|39
1616751600000|2021-03-26 09:40:00|2818.8|2812.8|2818.3|2812.3|2818.8|2812.8|2816|2810|26
1616751900000|2021-03-26 09:45:00|2818.5|2812.5|2817|2811|2818.8|2812.8|2817|2811|20
1616752200000|2021-03-26 09:50:00|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.3|2810.3|23
1616752500000|2021-03-26 09:55:00|2817|2811|2816.5|2810.5|2817|2811|2815.8|2809.8|12
1616752800000|2021-03-26 10:00:00|2816.3|2810.3|2815.5|2809.5|2816.5|2810.5|2815.5|2809.5|6
1616753100000|2021-03-26 10:05:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2815.3|2809.3|6
1616753400000|2021-03-26 10:10:00|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.3|2809.3|12
1616753700000|2021-03-26 10:15:00|2816|2810|2812.8|2806.8|2816.3|2810.3|2812.8|2806.8|16
1616754000000|2021-03-26 10:20:00|2812.5|2806.5|2811.5|2805.5|2812.8|2806.8|2810.3|2804.3|43
1616754300000|2021-03-26 10:25:00|2811.8|2805.8|2812.5|2806.5|2814.5|2808.5|2811.5|2805.5|35
1616754600000|2021-03-26 10:30:00|2812|2806|2811.8|2805.8|2813.8|2807.8|2811.5|2805.5|49
1616754900000|2021-03-26 10:35:00|2811.5|2805.5|2810.8|2804.8|2811.8|2805.8|2810.5|2804.5|16
1616755200000|2021-03-26 10:40:00|2811|2805|2813.8|2807.8|2814.5|2808.5|2811|2805|23
1616755500000|2021-03-26 10:45:00|2813.3|2807.3|2813.3|2807.3|2814.5|2808.5|2813.3|2807.3|13
1616755800000|2021-03-26 10:50:00|2813|2807|2813.8|2807.8|2813.8|2807.8|2812.8|2806.8|8
1616756100000|2021-03-26 10:55:00|2813.5|2807.5|2816.3|2810.3|2816.3|2810.3|2813.3|2807.3|10
1616756400000|2021-03-26 11:00:00|2816|2810|2814.8|2808.8|2816|2810|2814|2808|16
1616756700000|2021-03-26 11:05:00|2814.3|2808.3|2815.3|2809.3|2815.5|2809.5|2814.3|2808.3|9
1616757000000|2021-03-26 11:10:00|2815|2809|2815.8|2809.8|2815.8|2809.8|2814.8|2808.8|8
1616757300000|2021-03-26 11:15:00|2815.5|2809.5|2813.5|2807.5|2815.5|2809.5|2812.8|2806.8|13
1616757600000|2021-03-26 11:20:00|2813.3|2807.3|2814.3|2808.3|2814.3|2808.3|2812.3|2806.3|25
1616757900000|2021-03-26 11:25:00|2814.5|2808.5|2812|2806|2814.8|2808.8|2812|2806|11
1616758200000|2021-03-26 11:30:00|2811.8|2805.8|2811.5|2805.5|2812.8|2806.8|2811|2805|13
1616758500000|2021-03-26 11:35:00|2811.3|2805.3|2812.3|2806.3|2812.5|2806.5|2811|2805|13
1616758800000|2021-03-26 11:40:00|2812.5|2806.5|2814.3|2808.3|2814.3|2808.3|2811.8|2805.8|15
1616759100000|2021-03-26 11:45:00|2814.5|2808.5|2820.8|2814.8|2820.8|2814.8|2813.5|2807.5|34
1616759400000|2021-03-26 11:50:00|2820.5|2814.5|2819.8|2813.8|2820.8|2814.8|2818.5|2812.5|36
1616759700000|2021-03-26 11:55:00|2820|2814|2817.3|2811.3|2820.5|2814.5|2816.8|2810.8|13
1616760000000|2021-03-26 12:00:00|2817.5|2811.5|2815.8|2809.8|2818.3|2812.3|2815.8|2809.8|19
1616760300000|2021-03-26 12:05:00|2815.3|2809.3|2818.3|2812.3|2819|2813|2815.3|2809.3|19
1616760600000|2021-03-26 12:10:00|2818|2812|2817|2811|2818.8|2812.8|2816.8|2810.8|12
1616760900000|2021-03-26 12:15:00|2816.8|2810.8|2816.3|2810.3|2816.8|2810.8|2815.3|2809.3|22
1616761200000|2021-03-26 12:20:00|2816|2810|2818|2812|2818.5|2812.5|2816|2810|15
1616761500000|2021-03-26 12:25:00|2818.3|2812.3|2821.3|2815.3|2822.3|2816.3|2818.3|2812.3|35
1616761800000|2021-03-26 12:30:00|2821.5|2815.5|2822.3|2816.3|2822.8|2816.8|2821.5|2815.5|16
1616762100000|2021-03-26 12:35:00|2822.5|2816.5|2818.5|2812.5|2822.5|2816.5|2818.5|2812.5|30
1616762400000|2021-03-26 12:40:00|2817|2811|2822.3|2816.3|2823.3|2817.3|2816.8|2810.8|38
1616762700000|2021-03-26 12:45:00|2822|2816|2821.5|2815.5|2823.5|2817.5|2821|2815|29
1616763000000|2021-03-26 12:50:00|2821.8|2815.8|2822.3|2816.3|2822.5|2816.5|2819.8|2813.8|51
1616763300000|2021-03-26 12:55:00|2822|2816|2813.8|2807.8|2822|2816|2812.5|2806.5|72
1616763600000|2021-03-26 13:00:00|2813.5|2807.5|2813.3|2807.3|2815.8|2809.8|2809.5|2803.5|235
1616763900000|2021-03-26 13:05:00|2812.8|2806.8|2812.3|2806.3|2815.5|2809.5|2810.3|2804.3|97
1616764200000|2021-03-26 13:10:00|2812.5|2806.5|2812.8|2806.8|2816|2810|2811.8|2805.8|78
1616764500000|2021-03-26 13:15:00|2812.5|2806.5|2812.8|2806.8|2817.5|2811.5|2812|2806|125
1616764800000|2021-03-26 13:20:00|2812.5|2806.5|2814.5|2808.5|2815.8|2809.8|2812.5|2806.5|87
1616765100000|2021-03-26 13:25:00|2814.8|2808.8|2813.8|2807.8|2816.3|2810.3|2812|2806|78
1616765400000|2021-03-26 13:30:00|2814|2808|2816.3|2810.3|2816.3|2810.3|2811.8|2805.8|106
1616765700000|2021-03-26 13:35:00|2816.5|2810.5|2815|2809|2817.8|2811.8|2814.5|2808.5|93
1616766000000|2021-03-26 13:40:00|2815.3|2809.3|2813.3|2807.3|2817.5|2811.5|2813|2807|96
1616766300000|2021-03-26 13:45:00|2814|2808|2813.5|2807.5|2814.8|2808.8|2811.5|2805.5|110
1616766600000|2021-03-26 13:50:00|2813.8|2807.8|2810.5|2804.5|2816|2810|2810|2804|85
1616766900000|2021-03-26 13:55:00|2810.8|2804.8|2810.3|2804.3|2813.8|2807.8|2808.8|2802.8|55
1616767200000|2021-03-26 14:00:00|2810.5|2804.5|2812.8|2806.8|2814.3|2808.3|2810|2804|90
1616767500000|2021-03-26 14:05:00|2813|2807|2817.5|2811.5|2817.5|2811.5|2813|2807|61
1616767800000|2021-03-26 14:10:00|2817|2811|2821.8|2815.8|2822.3|2816.3|2817|2811|77
1616768100000|2021-03-26 14:15:00|2822|2816|2823.8|2817.8|2825|2819|2819.8|2813.8|68
1616768400000|2021-03-26 14:20:00|2824|2818|2823.8|2817.8|2825.5|2819.5|2822.5|2816.5|72
1616768700000|2021-03-26 14:25:00|2824.3|2818.3|2823.5|2817.5|2825.3|2819.3|2822.3|2816.3|62
1616769000000|2021-03-26 14:30:00|2823.8|2817.8|2824.8|2818.8|2825.8|2819.8|2822.8|2816.8|109
1616769300000|2021-03-26 14:35:00|2824.5|2818.5|2827|2821|2827.8|2821.8|2824.3|2818.3|102
1616769600000|2021-03-26 14:40:00|2827.3|2821.3|2829.8|2823.8|2830.3|2824.3|2826.5|2820.5|66
1616769900000|2021-03-26 14:45:00|2830|2824|2830.3|2824.3|2835.3|2829.3|2829.8|2823.8|90
1616770200000|2021-03-26 14:50:00|2830.5|2824.5|2833|2827|2833|2827|2829.8|2823.8|61
1616770500000|2021-03-26 14:55:00|2833.3|2827.3|2834.8|2828.8|2835.8|2829.8|2833.3|2827.3|89
1616770800000|2021-03-26 15:00:00|2835|2829|2834.8|2828.8|2838|2832|2834.3|2828.3|84
1616771100000|2021-03-26 15:05:00|2834.5|2828.5|2832|2826|2835.8|2829.8|2831.8|2825.8|80
1616771400000|2021-03-26 15:10:00|2832.3|2826.3|2830|2824|2832.8|2826.8|2828|2822|90
1616771700000|2021-03-26 15:15:00|2830.3|2824.3|2832|2826|2832|2826|2828.5|2822.5|81
1616772000000|2021-03-26 15:20:00|2832.3|2826.3|2830.8|2824.8|2833|2827|2830|2824|49
1616772300000|2021-03-26 15:25:00|2830.5|2824.5|2830.8|2824.8|2832.3|2826.3|2830|2824|31
1616772600000|2021-03-26 15:30:00|2830.5|2824.5|2831.3|2825.3|2833.3|2827.3|2829.5|2823.5|34
1616772900000|2021-03-26 15:35:00|2831|2825|2829|2823|2832|2826|2826.8|2820.8|52
1616773200000|2021-03-26 15:40:00|2829.3|2823.3|2834.3|2828.3|2834.3|2828.3|2827.3|2821.3|43
1616773500000|2021-03-26 15:45:00|2834.5|2828.5|2834.8|2828.8|2837.8|2831.8|2834.5|2828.5|99
1616773800000|2021-03-26 15:50:00|2835|2829|2832.5|2826.5|2836.8|2830.8|2832.3|2826.3|57
1616774100000|2021-03-26 15:55:00|2832.3|2826.3|2831|2825|2834.8|2828.8|2830.5|2824.5|90
1616774400000|2021-03-26 16:00:00|2831.5|2825.5|2834.3|2828.3|2835|2829|2830.8|2824.8|66
1616774700000|2021-03-26 16:05:00|2834|2828|2831|2825|2834.5|2828.5|2830|2824|67
1616775000000|2021-03-26 16:10:00|2831.3|2825.3|2832.5|2826.5|2833|2827|2831|2825|31
1616775300000|2021-03-26 16:15:00|2832.8|2826.8|2831.8|2825.8|2833.3|2827.3|2831.3|2825.3|27
1616775600000|2021-03-26 16:20:00|2831.5|2825.5|2829.5|2823.5|2832|2826|2829.5|2823.5|31
1616775900000|2021-03-26 16:25:00|2830.8|2824.8|2830.3|2824.3|2832.5|2826.5|2829.5|2823.5|43
1616776200000|2021-03-26 16:30:00|2830.5|2824.5|2831.5|2825.5|2833.3|2827.3|2830|2824|43
1616776500000|2021-03-26 16:35:00|2831.8|2825.8|2830.3|2824.3|2832.5|2826.5|2830.3|2824.3|36
1616776800000|2021-03-26 16:40:00|2830.5|2824.5|2834.3|2828.3|2834.3|2828.3|2830.3|2824.3|26
1616777100000|2021-03-26 16:45:00|2834.5|2828.5|2833|2827|2834.8|2828.8|2833|2827|9
1616777400000|2021-03-26 16:50:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|3
1616777700000|2021-03-26 16:55:00|2834|2828|2833|2827|2834|2828|2833|2827|2
1616778600000|2021-03-26 17:10:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1616778900000|2021-03-26 17:15:00|2833.3|2827.3|2836.3|2830.3|2836.5|2830.5|2833.3|2827.3|4
1616779200000|2021-03-26 17:20:00|2836|2830|2835|2829|2836|2830|2834.8|2828.8|6
1616779500000|2021-03-26 17:25:00|2834.8|2828.8|2834.8|2828.8|2835|2829|2834.5|2828.5|7
1616779800000|2021-03-26 17:30:00|2835|2829|2836|2830|2836.5|2830.5|2834.8|2828.8|9
1616780100000|2021-03-26 17:35:00|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2834|2828|11
1616780400000|2021-03-26 17:40:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1616780700000|2021-03-26 17:45:00|2834.8|2828.8|2834.5|2828.5|2835|2829|2834|2828|6
1616781000000|2021-03-26 17:50:00|2835|2829|2834.5|2828.5|2835|2829|2833.5|2827.5|4
1616781300000|2021-03-26 17:55:00|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1616976000000|2021-03-29 00:00:00|2834.3|2823|2837.1|2831.1|2837.1|2831.1|2834.1|2823|8
1616976300000|2021-03-29 00:05:00|2836.6|2830.6|2837|2831|2837|2831|2836.1|2830.1|8
1616976600000|2021-03-29 00:10:00|2836.9|2830.9|2835.3|2829.3|2836.9|2830.9|2834.1|2828.1|14
1616976900000|2021-03-29 00:15:00|2835.5|2829.5|2835.6|2829.6|2835.8|2829.8|2835.5|2829.5|3
1616977200000|2021-03-29 00:20:00|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|3
1616977500000|2021-03-29 00:25:00|2835.9|2829.9|2837.3|2831.3|2838.4|2832.4|2835.6|2829.6|16
1616977800000|2021-03-29 00:30:00|2837.5|2831.5|2838.8|2832.8|2838.8|2832.8|2837.5|2831.5|5
1616978100000|2021-03-29 00:35:00|2839.1|2833.1|2838|2832|2839.1|2833.1|2837.4|2831.4|17
1616978400000|2021-03-29 00:40:00|2838.3|2832.3|2838.4|2832.4|2838.4|2832.4|2838.3|2832.3|2
1616978700000|2021-03-29 00:45:00|2838|2832|2838.1|2832.1|2838.6|2832.6|2836.8|2830.8|16
1616979000000|2021-03-29 00:50:00|2837.4|2831.4|2836.9|2830.9|2837.9|2831.9|2836.9|2830.9|31
1616979300000|2021-03-29 00:55:00|2837|2831|2837.1|2831.1|2837.8|2831.8|2836.1|2830.1|13
1616979600000|2021-03-29 01:00:00|2836.9|2830.9|2833.6|2827.6|2836.9|2830.9|2832.4|2826.4|47
1616979900000|2021-03-29 01:05:00|2833.9|2827.9|2824.6|2818.6|2833.9|2827.9|2824.5|2818.5|72
1616980200000|2021-03-29 01:10:00|2825.1|2819.1|2827.4|2821.4|2829.6|2823.6|2825.1|2819.1|67
1616980500000|2021-03-29 01:15:00|2827.6|2821.6|2826.1|2820.1|2827.6|2821.6|2822.4|2816.4|70
1616980800000|2021-03-29 01:20:00|2825.9|2819.9|2825.5|2819.5|2825.9|2819.9|2823.1|2817.1|46
1616981100000|2021-03-29 01:25:00|2825.9|2819.9|2823.1|2817.1|2827.5|2821.5|2822.5|2816.5|28
1616981400000|2021-03-29 01:30:00|2822.9|2816.9|2821.1|2815.1|2825.4|2819.4|2820.1|2814.1|77
1616981700000|2021-03-29 01:35:00|2820.9|2814.9|2821.3|2815.3|2823.9|2817.9|2820.9|2814.9|27
1616982000000|2021-03-29 01:40:00|2820.8|2814.8|2825.1|2819.1|2825.1|2819.1|2820.6|2814.6|22
1616982300000|2021-03-29 01:45:00|2825.4|2819.4|2828.3|2822.3|2828.6|2822.6|2825.4|2819.4|16
1616982600000|2021-03-29 01:50:00|2828.5|2822.5|2826.4|2820.4|2829.9|2823.9|2825.6|2819.6|39
1616982900000|2021-03-29 01:55:00|2826.6|2820.6|2825|2819|2826.9|2820.9|2823.8|2817.8|20
1616983200000|2021-03-29 02:00:00|2824.8|2818.8|2827.1|2821.1|2827.1|2821.1|2823.8|2817.8|28
1616983500000|2021-03-29 02:05:00|2827|2821|2830|2824|2830|2824|2827|2821|20
1616983800000|2021-03-29 02:10:00|2830.4|2824.4|2826.1|2820.1|2830.5|2824.5|2826.1|2820.1|18
1616984100000|2021-03-29 02:15:00|2825.9|2819.9|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|3
1616984400000|2021-03-29 02:20:00|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1616985000000|2021-03-29 02:30:00|2824.9|2818.9|2824.9|2818.9|2826.3|2820.3|2823.9|2817.9|20
1616985300000|2021-03-29 02:35:00|2824.6|2818.6|2822.4|2816.4|2824.6|2818.6|2822.1|2816.1|14
1616985600000|2021-03-29 02:40:00|2822.1|2816.1|2823.9|2817.9|2824|2818|2822.1|2816.1|11
1616985900000|2021-03-29 02:45:00|2824|2818|2822.9|2816.9|2824.1|2818.1|2822.6|2816.6|10
1616986200000|2021-03-29 02:50:00|2822.6|2816.6|2819.8|2813.8|2822.6|2816.6|2819.8|2813.8|12
1616986500000|2021-03-29 02:55:00|2819.6|2813.6|2821.1|2815.1|2821.3|2815.3|2819.6|2813.6|18
1616986800000|2021-03-29 03:00:00|2820.9|2814.9|2821.9|2815.9|2821.9|2815.9|2818.6|2812.6|21
1616987100000|2021-03-29 03:05:00|2821.8|2815.8|2820.9|2814.9|2821.8|2815.8|2819|2813|12
1616987400000|2021-03-29 03:10:00|2821|2815|2818.4|2812.4|2821|2815|2818.4|2812.4|10
1616987700000|2021-03-29 03:15:00|2818.6|2812.6|2816.6|2810.6|2818.6|2812.6|2816.4|2810.4|14
1616988000000|2021-03-29 03:20:00|2816.4|2810.4|2816.6|2810.6|2817.5|2811.5|2815.9|2809.9|13
1616988300000|2021-03-29 03:25:00|2816.9|2810.9|2816.6|2810.6|2817.6|2811.6|2816.6|2810.6|10
1616988600000|2021-03-29 03:30:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1616988900000|2021-03-29 03:35:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1616989200000|2021-03-29 03:40:00|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1616990400000|2021-03-29 04:00:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1616992800000|2021-03-29 04:40:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2817.8|2811.8|3
1616994000000|2021-03-29 05:00:00|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1616994900000|2021-03-29 05:15:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1616995200000|2021-03-29 05:20:00|2818.1|2812.1|2816.5|2810.5|2818.1|2812.1|2816.5|2810.5|3
1616995500000|2021-03-29 05:25:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1616995800000|2021-03-29 05:30:00|2815.9|2809.9|2816.4|2810.4|2816.4|2810.4|2808.5|2802.5|82
1616996100000|2021-03-29 05:35:00|2816.5|2810.5|2817.3|2811.3|2818|2812|2815|2809|47
1616996400000|2021-03-29 05:40:00|2817|2811|2814.9|2808.9|2818.1|2812.1|2814.3|2808.3|53
1616996700000|2021-03-29 05:45:00|2814.5|2808.5|2814.3|2808.3|2815.3|2809.3|2814|2808|15
1616997000000|2021-03-29 05:50:00|2814.5|2808.5|2819.5|2813.5|2821.3|2815.3|2814.5|2808.5|104
1616997300000|2021-03-29 05:55:00|2819.1|2813.1|2817.4|2811.4|2819.1|2813.1|2817.4|2811.4|26
1616997600000|2021-03-29 06:00:00|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2816.6|2810.6|23
1616997900000|2021-03-29 06:05:00|2817.6|2811.6|2823.4|2817.4|2823.4|2817.4|2817.6|2811.6|21
1616998200000|2021-03-29 06:10:00|2823.1|2817.1|2820|2814|2823.1|2817.1|2819.5|2813.5|22
1616998500000|2021-03-29 06:15:00|2820.1|2814.1|2822.8|2816.8|2823.1|2817.1|2820.1|2814.1|45
1616998800000|2021-03-29 06:20:00|2823.1|2817.1|2822.5|2816.5|2824.6|2818.6|2821.5|2815.5|55
1616999100000|2021-03-29 06:25:00|2822.9|2816.9|2828.8|2822.8|2829.5|2823.5|2822.9|2816.9|35
1616999400000|2021-03-29 06:30:00|2829.1|2823.1|2825.6|2819.6|2829.1|2823.1|2824.6|2818.6|48
1616999700000|2021-03-29 06:35:00|2825.8|2819.8|2829.9|2823.9|2829.9|2823.9|2823.6|2817.6|44
1617000000000|2021-03-29 06:40:00|2830.5|2824.5|2830|2824|2830.8|2824.8|2828.9|2822.9|15
1617000300000|2021-03-29 06:45:00|2829.6|2823.6|2826.6|2820.6|2829.6|2823.6|2826.6|2820.6|17
1617000600000|2021-03-29 06:50:00|2826.4|2820.4|2825.1|2819.1|2826.4|2820.4|2824.9|2818.9|8
1617000900000|2021-03-29 06:55:00|2825.3|2819.3|2821.8|2815.8|2828|2822|2821.8|2815.8|49
1617001200000|2021-03-29 07:00:00|2821.3|2815.3|2826.5|2820.5|2826.8|2820.8|2816.5|2810.5|54
1617001500000|2021-03-29 07:05:00|2826.8|2820.8|2829.5|2823.5|2832.8|2826.8|2826.8|2820.8|49
1617001800000|2021-03-29 07:10:00|2830.5|2824.5|2836.3|2830.3|2836.3|2830.3|2830.5|2824.5|24
1617002100000|2021-03-29 07:15:00|2836.5|2830.5|2832|2826|2837|2831|2831.5|2825.5|42
1617002400000|2021-03-29 07:20:00|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2829|2823|24
1617002700000|2021-03-29 07:25:00|2830.8|2824.8|2834|2828|2834|2828|2830.3|2824.3|27
1617003000000|2021-03-29 07:30:00|2834.3|2828.3|2833.5|2827.5|2836.5|2830.5|2833.3|2827.3|27
1617003300000|2021-03-29 07:35:00|2833.8|2827.8|2835.3|2829.3|2836|2830|2833.8|2827.8|28
1617003600000|2021-03-29 07:40:00|2835.5|2829.5|2833|2827|2836.5|2830.5|2832|2826|29
1617003900000|2021-03-29 07:45:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832.5|2826.5|13
1617004200000|2021-03-29 07:50:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2832|2826|17
1617004500000|2021-03-29 07:55:00|2832.8|2826.8|2827.8|2821.8|2832.8|2826.8|2825.5|2819.5|38
1617004800000|2021-03-29 08:00:00|2827.5|2821.5|2828.8|2822.8|2830.5|2824.5|2825.3|2819.3|39
1617005100000|2021-03-29 08:05:00|2828.5|2822.5|2825.5|2819.5|2829.5|2823.5|2822.3|2816.3|36
1617005400000|2021-03-29 08:10:00|2825.3|2819.3|2817.8|2811.8|2825.3|2819.3|2817.8|2811.8|27
1617005700000|2021-03-29 08:15:00|2817.5|2811.5|2821.8|2815.8|2822.5|2816.5|2814.3|2808.3|41
1617006000000|2021-03-29 08:20:00|2822|2816|2822.8|2816.8|2827.5|2821.5|2820.8|2814.8|44
1617006300000|2021-03-29 08:25:00|2823|2817|2819.8|2813.8|2825.5|2819.5|2819.3|2813.3|36
1617006600000|2021-03-29 08:30:00|2819.5|2813.5|2814.8|2808.8|2819.5|2813.5|2813|2807|42
1617006900000|2021-03-29 08:35:00|2815.3|2809.3|2814.5|2808.5|2816.8|2810.8|2811.8|2805.8|37
1617007200000|2021-03-29 08:40:00|2814.8|2808.8|2816.8|2810.8|2817.3|2811.3|2814.3|2808.3|34
1617007500000|2021-03-29 08:45:00|2816.5|2810.5|2814.3|2808.3|2816.8|2810.8|2812|2806|31
1617007800000|2021-03-29 08:50:00|2814.5|2808.5|2820.3|2814.3|2820.3|2814.3|2814.5|2808.5|26
1617008100000|2021-03-29 08:55:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2818.3|2812.3|22
1617008400000|2021-03-29 09:00:00|2820|2814|2826|2820|2826|2820|2819|2813|33
1617008700000|2021-03-29 09:05:00|2826.3|2820.3|2824.5|2818.5|2826.3|2820.3|2824.3|2818.3|24
1617009000000|2021-03-29 09:10:00|2824.8|2818.8|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|6
1617009300000|2021-03-29 09:15:00|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|3
1617009600000|2021-03-29 09:20:00|2824.8|2818.8|2820.8|2814.8|2824.8|2818.8|2820.5|2814.5|62
1617009900000|2021-03-29 09:25:00|2821|2815|2820.8|2814.8|2821|2815|2819.8|2813.8|25
1617010200000|2021-03-29 09:30:00|2820.5|2814.5|2818|2812|2821|2815|2817|2811|42
1617010500000|2021-03-29 09:35:00|2817.8|2811.8|2818.8|2812.8|2819|2813|2816.5|2810.5|19
1617010800000|2021-03-29 09:40:00|2819|2813|2823.3|2817.3|2823.3|2817.3|2819|2813|19
1617011100000|2021-03-29 09:45:00|2823.5|2817.5|2824|2818|2824|2818|2822.8|2816.8|17
1617011400000|2021-03-29 09:50:00|2824.3|2818.3|2823.5|2817.5|2824.5|2818.5|2823.3|2817.3|18
1617011700000|2021-03-29 09:55:00|2823.8|2817.8|2823.3|2817.3|2824.8|2818.8|2823.3|2817.3|13
1617012000000|2021-03-29 10:00:00|2823|2817|2816.5|2810.5|2823|2817|2816.5|2810.5|43
1617012300000|2021-03-29 10:05:00|2816.3|2810.3|2817|2811|2817|2811|2816.3|2810.3|18
1617012600000|2021-03-29 10:10:00|2816.8|2810.8|2819.3|2813.3|2819.8|2813.8|2815.5|2809.5|36
1617012900000|2021-03-29 10:15:00|2819|2813|2821|2815|2821|2815|2818.8|2812.8|13
1617013200000|2021-03-29 10:20:00|2820.8|2814.8|2820|2814|2822.3|2816.3|2819|2813|18
1617013500000|2021-03-29 10:25:00|2819.8|2813.8|2822.5|2816.5|2823.3|2817.3|2819.8|2813.8|20
1617013800000|2021-03-29 10:30:00|2822.3|2816.3|2824.3|2818.3|2824.8|2818.8|2822.3|2816.3|31
1617014100000|2021-03-29 10:35:00|2824.5|2818.5|2826|2820|2826|2820|2824.3|2818.3|16
1617014400000|2021-03-29 10:40:00|2826.3|2820.3|2827.3|2821.3|2831|2825|2826.3|2820.3|60
1617014700000|2021-03-29 10:45:00|2827.5|2821.5|2831.8|2825.8|2832.3|2826.3|2827|2821|27
1617015000000|2021-03-29 10:50:00|2832|2826|2830.8|2824.8|2832.3|2826.3|2830.3|2824.3|29
1617015300000|2021-03-29 10:55:00|2830.5|2824.5|2829|2823|2830.5|2824.5|2827.8|2821.8|23
1617015600000|2021-03-29 11:00:00|2829.3|2823.3|2828.8|2822.8|2829.8|2823.8|2826.3|2820.3|34
1617015900000|2021-03-29 11:05:00|2829|2823|2832|2826|2832.3|2826.3|2829|2823|21
1617016200000|2021-03-29 11:10:00|2832.3|2826.3|2828.8|2822.8|2832.3|2826.3|2828|2822|41
1617016500000|2021-03-29 11:15:00|2829|2823|2828.8|2822.8|2829.3|2823.3|2826.5|2820.5|25
1617016800000|2021-03-29 11:20:00|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.3|2822.3|19
1617017100000|2021-03-29 11:25:00|2829|2823|2825.8|2819.8|2829.3|2823.3|2825.8|2819.8|17
1617017400000|2021-03-29 11:30:00|2825.5|2819.5|2827|2821|2827.8|2821.8|2825.5|2819.5|23
1617017700000|2021-03-29 11:35:00|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2825.8|2819.8|36
1617018000000|2021-03-29 11:40:00|2826.3|2820.3|2824.5|2818.5|2826.3|2820.3|2824.3|2818.3|10
1617018300000|2021-03-29 11:45:00|2824.3|2818.3|2823.8|2817.8|2826.3|2820.3|2823.3|2817.3|35
1617018600000|2021-03-29 11:50:00|2824|2818|2825.8|2819.8|2827.8|2821.8|2823.5|2817.5|91
1617018900000|2021-03-29 11:55:00|2826|2820|2827.8|2821.8|2828|2822|2824.3|2818.3|26
1617019200000|2021-03-29 12:00:00|2828|2822|2829.5|2823.5|2829.8|2823.8|2828|2822|43
1617019500000|2021-03-29 12:05:00|2829.3|2823.3|2828|2822|2831.3|2825.3|2828|2822|39
1617019800000|2021-03-29 12:10:00|2827.8|2821.8|2827.5|2821.5|2829.5|2823.5|2827.5|2821.5|25
1617020100000|2021-03-29 12:15:00|2827.3|2821.3|2825.5|2819.5|2827.3|2821.3|2825.3|2819.3|44
1617020400000|2021-03-29 12:20:00|2825.3|2819.3|2826.8|2820.8|2826.8|2820.8|2824.8|2818.8|30
1617020700000|2021-03-29 12:25:00|2827|2821|2825.3|2819.3|2828|2822|2825.3|2819.3|38
1617021000000|2021-03-29 12:30:00|2825.5|2819.5|2824.8|2818.8|2825.8|2819.8|2823.3|2817.3|45
1617021300000|2021-03-29 12:35:00|2824.3|2818.3|2824.5|2818.5|2826|2820|2823.3|2817.3|27
1617021600000|2021-03-29 12:40:00|2824.3|2818.3|2824|2818|2825.5|2819.5|2823.8|2817.8|20
1617021900000|2021-03-29 12:45:00|2824.3|2818.3|2823.8|2817.8|2824.8|2818.8|2823.5|2817.5|25
1617022200000|2021-03-29 12:50:00|2823.5|2817.5|2824.5|2818.5|2824.8|2818.8|2823.5|2817.5|30
1617022500000|2021-03-29 12:55:00|2824.3|2818.3|2823.8|2817.8|2825.3|2819.3|2823.5|2817.5|56
1617022800000|2021-03-29 13:00:00|2823.5|2817.5|2831.3|2825.3|2832.3|2826.3|2823.3|2817.3|209
1617023100000|2021-03-29 13:05:00|2831.5|2825.5|2829.3|2823.3|2832.3|2826.3|2828.8|2822.8|95
1617023400000|2021-03-29 13:10:00|2829.5|2823.5|2829|2823|2832.8|2826.8|2828.5|2822.5|107
1617023700000|2021-03-29 13:15:00|2829.8|2823.8|2828.8|2822.8|2830.8|2824.8|2828.5|2822.5|111
1617024000000|2021-03-29 13:20:00|2829.3|2823.3|2830|2824|2830.8|2824.8|2828.5|2822.5|75
1617024300000|2021-03-29 13:25:00|2829.8|2823.8|2826.8|2820.8|2829.8|2823.8|2825.8|2819.8|75
1617024600000|2021-03-29 13:30:00|2827|2821|2828.8|2822.8|2829|2823|2823.8|2817.8|154
1617024900000|2021-03-29 13:35:00|2828.5|2822.5|2831.8|2825.8|2833.3|2827.3|2827.3|2821.3|124
1617025200000|2021-03-29 13:40:00|2832.3|2826.3|2830.8|2824.8|2832.5|2826.5|2828.8|2822.8|110
1617025500000|2021-03-29 13:45:00|2830.5|2824.5|2832.8|2826.8|2833.8|2827.8|2830.3|2824.3|128
1617025800000|2021-03-29 13:50:00|2832.5|2826.5|2830.5|2824.5|2833|2827|2829.3|2823.3|156
1617026100000|2021-03-29 13:55:00|2830|2824|2828.3|2822.3|2831.3|2825.3|2827.3|2821.3|65
1617026400000|2021-03-29 14:00:00|2828.5|2822.5|2830.3|2824.3|2830.8|2824.8|2825.5|2819.5|144
1617026700000|2021-03-29 14:05:00|2830|2824|2834.5|2828.5|2835.8|2829.8|2828.3|2822.3|129
1617027000000|2021-03-29 14:10:00|2834.3|2828.3|2829.5|2823.5|2834.3|2828.3|2828.3|2822.3|106
1617027300000|2021-03-29 14:15:00|2829.3|2823.3|2828.5|2822.5|2830.5|2824.5|2827|2821|81
1617027600000|2021-03-29 14:20:00|2828.3|2822.3|2829|2823|2829.8|2823.8|2826.8|2820.8|80
1617027900000|2021-03-29 14:25:00|2828.8|2822.8|2828.8|2822.8|2830|2824|2826.8|2820.8|94
1617028200000|2021-03-29 14:30:00|2828.5|2822.5|2829|2823|2830.5|2824.5|2828|2822|68
1617028500000|2021-03-29 14:35:00|2829.3|2823.3|2835.8|2829.8|2836.5|2830.5|2829.3|2823.3|70
1617028800000|2021-03-29 14:40:00|2835.5|2829.5|2835.3|2829.3|2836.8|2830.8|2835|2829|41
1617029100000|2021-03-29 14:45:00|2835|2829|2835|2829|2835.3|2829.3|2830|2824|86
1617029400000|2021-03-29 14:50:00|2834.8|2828.8|2824.3|2818.3|2834.8|2828.8|2823.3|2817.3|95
1617029700000|2021-03-29 14:55:00|2824.5|2818.5|2833|2827|2836.8|2830.8|2824.5|2818.5|260
1617030000000|2021-03-29 15:00:00|2833.3|2827.3|2830.8|2824.8|2833.8|2827.8|2828.5|2822.5|135
1617030300000|2021-03-29 15:05:00|2831|2825|2825.5|2819.5|2831.3|2825.3|2824.3|2818.3|138
1617030600000|2021-03-29 15:10:00|2824.8|2818.8|2824.3|2818.3|2826.5|2820.5|2822.3|2816.3|97
1617030900000|2021-03-29 15:15:00|2824|2818|2824.5|2818.5|2825.5|2819.5|2824|2818|57
1617031200000|2021-03-29 15:20:00|2824.8|2818.8|2828|2822|2828.3|2822.3|2823.8|2817.8|45
1617031500000|2021-03-29 15:25:00|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2825.8|2819.8|33
1617031800000|2021-03-29 15:30:00|2828.8|2822.8|2826.5|2820.5|2828.8|2822.8|2825.5|2819.5|50
1617032100000|2021-03-29 15:35:00|2827.3|2821.3|2831.5|2825.5|2832.3|2826.3|2826.8|2820.8|77
1617032400000|2021-03-29 15:40:00|2831.3|2825.3|2831.8|2825.8|2832.3|2826.3|2829|2823|40
1617032700000|2021-03-29 15:45:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2830.8|2824.8|8
1617033000000|2021-03-29 15:50:00|2831.5|2825.5|2832|2826|2832.5|2826.5|2831.5|2825.5|15
1617033300000|2021-03-29 15:55:00|2832.3|2826.3|2833.8|2827.8|2833.8|2827.8|2832|2826|9
1617033600000|2021-03-29 16:00:00|2834|2828|2832.5|2826.5|2834|2828|2832.5|2826.5|11
1617033900000|2021-03-29 16:05:00|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|3
1617034200000|2021-03-29 16:10:00|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1617034500000|2021-03-29 16:15:00|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1617034800000|2021-03-29 16:20:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1617035100000|2021-03-29 16:25:00|2831|2825|2832.3|2826.3|2832.3|2826.3|2831|2825|8
1617035400000|2021-03-29 16:30:00|2832.8|2826.8|2832.5|2826.5|2833.3|2827.3|2832.3|2826.3|4
1617036000000|2021-03-29 16:40:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|5
1617036600000|2021-03-29 16:50:00|2831.5|2825.5|2832.3|2826.3|2832.5|2826.5|2831.5|2825.5|8
1617036900000|2021-03-29 16:55:00|2832.5|2826.5|2831.8|2825.8|2833|2827|2831.8|2825.8|7
1617062400000|2021-03-30 00:00:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1617062700000|2021-03-30 00:05:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2830.9|2824.9|4
1617063000000|2021-03-30 00:10:00|2831.4|2825.4|2831.3|2825.3|2831.4|2825.4|2831.3|2825.3|2
1617063900000|2021-03-30 00:25:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1617065400000|2021-03-30 00:50:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1617065700000|2021-03-30 00:55:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1617066000000|2021-03-30 01:00:00|2831.3|2825.3|2835|2829|2839.5|2833.5|2831.3|2825.3|78
1617066300000|2021-03-30 01:05:00|2834.6|2828.6|2833.9|2827.9|2834.9|2828.9|2830.9|2824.9|26
1617066600000|2021-03-30 01:10:00|2831.6|2825.6|2832.5|2826.5|2832.5|2826.5|2830.1|2824.1|14
1617066900000|2021-03-30 01:15:00|2832.1|2826.1|2833.9|2827.9|2834.5|2828.5|2831.1|2825.1|38
1617067200000|2021-03-30 01:20:00|2832.9|2826.9|2829.6|2823.6|2834.3|2828.3|2829.6|2823.6|18
1617067500000|2021-03-30 01:25:00|2829.4|2823.4|2827.4|2821.4|2829.4|2823.4|2826.1|2820.1|30
1617067800000|2021-03-30 01:30:00|2827.1|2821.1|2825.4|2819.4|2827.1|2821.1|2824.9|2818.9|17
1617068100000|2021-03-30 01:35:00|2826.6|2820.6|2827.3|2821.3|2827.5|2821.5|2825.8|2819.8|15
1617068400000|2021-03-30 01:40:00|2827.4|2821.4|2827.9|2821.9|2827.9|2821.9|2827.1|2821.1|8
1617068700000|2021-03-30 01:45:00|2828.1|2822.1|2830.1|2824.1|2830.9|2824.9|2828|2822|20
1617069000000|2021-03-30 01:50:00|2830.5|2824.5|2829.9|2823.9|2830.5|2824.5|2829.1|2823.1|11
1617069300000|2021-03-30 01:55:00|2830|2824|2831.9|2825.9|2832.1|2826.1|2830|2824|10
1617069600000|2021-03-30 02:00:00|2832.1|2826.1|2834.1|2828.1|2834.9|2828.9|2832.1|2826.1|15
1617069900000|2021-03-30 02:05:00|2834|2828|2831.6|2825.6|2834.1|2828.1|2831.6|2825.6|15
1617070200000|2021-03-30 02:10:00|2831.4|2825.4|2830.1|2824.1|2831.4|2825.4|2829.9|2823.9|7
1617070500000|2021-03-30 02:15:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1617070800000|2021-03-30 02:20:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1617071100000|2021-03-30 02:25:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1617071400000|2021-03-30 02:30:00|2830.5|2824.5|2830.4|2824.4|2832.5|2826.5|2830.4|2824.4|21
1617071700000|2021-03-30 02:35:00|2830.9|2824.9|2830.1|2824.1|2832.3|2826.3|2828.4|2822.4|28
1617072000000|2021-03-30 02:40:00|2830.5|2824.5|2828.4|2822.4|2830.6|2824.6|2828.4|2822.4|29
1617072300000|2021-03-30 02:45:00|2828.1|2822.1|2826.1|2820.1|2829|2823|2826.1|2820.1|15
1617072600000|2021-03-30 02:50:00|2825.9|2819.9|2826.9|2820.9|2828.4|2822.4|2825.9|2819.9|27
1617072900000|2021-03-30 02:55:00|2827.1|2821.1|2826|2820|2828.3|2822.3|2824.6|2818.6|32
1617073200000|2021-03-30 03:00:00|2825.4|2819.4|2826.8|2820.8|2827.6|2821.6|2825.1|2819.1|54
1617073500000|2021-03-30 03:05:00|2827.1|2821.1|2828.6|2822.6|2829.6|2823.6|2827.1|2821.1|12
1617073800000|2021-03-30 03:10:00|2829|2823|2828.1|2822.1|2829.8|2823.8|2827.5|2821.5|32
1617074100000|2021-03-30 03:15:00|2828.6|2822.6|2828.1|2822.1|2829|2823|2827.5|2821.5|21
1617074400000|2021-03-30 03:20:00|2828|2822|2825.8|2819.8|2828|2822|2825.5|2819.5|25
1617074700000|2021-03-30 03:25:00|2825.9|2819.9|2827.1|2821.1|2827.1|2821.1|2825.3|2819.3|25
1617075000000|2021-03-30 03:30:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|2
1617075300000|2021-03-30 03:35:00|2827.9|2821.9|2829.5|2823.5|2830.1|2824.1|2827.9|2821.9|14
1617075600000|2021-03-30 03:40:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1617075900000|2021-03-30 03:45:00|2830|2824|2832|2826|2832|2826|2830|2824|8
1617076200000|2021-03-30 03:50:00|2831.9|2825.9|2830.4|2824.4|2831.9|2825.9|2830.4|2824.4|21
1617076500000|2021-03-30 03:55:00|2830.5|2824.5|2830.4|2824.4|2830.8|2824.8|2830.4|2824.4|3
1617077100000|2021-03-30 04:05:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1617077700000|2021-03-30 04:15:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1617078600000|2021-03-30 04:30:00|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1617078900000|2021-03-30 04:35:00|2832|2826|2832.6|2826.6|2832.6|2826.6|2832|2826|3
1617080100000|2021-03-30 04:55:00|2831.6|2825.6|2832.4|2826.4|2832.4|2826.4|2831.6|2825.6|2
1617080400000|2021-03-30 05:00:00|2832.6|2826.6|2832|2826|2832.6|2826.6|2831.8|2825.8|5
1617081000000|2021-03-30 05:10:00|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2831.1|2825.1|4
1617081600000|2021-03-30 05:20:00|2831.3|2825.3|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|4
1617081900000|2021-03-30 05:25:00|2830.4|2824.4|2829.3|2823.3|2830.4|2824.4|2829.1|2823.1|10
1617082200000|2021-03-30 05:30:00|2828.3|2822.3|2822.8|2816.8|2828.3|2822.3|2822.8|2816.8|48
1617082500000|2021-03-30 05:35:00|2822.4|2816.4|2820.4|2814.4|2824.4|2818.4|2820.1|2814.1|39
1617082800000|2021-03-30 05:40:00|2820.1|2814.1|2820.6|2814.6|2822.9|2816.9|2818.8|2812.8|46
1617083100000|2021-03-30 05:45:00|2820.4|2814.4|2823.1|2817.1|2823.9|2817.9|2818.9|2812.9|54
1617083400000|2021-03-30 05:50:00|2823.4|2817.4|2826.4|2820.4|2826.4|2820.4|2822.4|2816.4|47
1617083700000|2021-03-30 05:55:00|2826.1|2820.1|2825|2819|2826.1|2820.1|2825|2819|10
1617084000000|2021-03-30 06:00:00|2824.6|2818.6|2824.3|2818.3|2824.6|2818.6|2823.6|2817.6|9
1617084300000|2021-03-30 06:05:00|2824.4|2818.4|2824.3|2818.3|2825.1|2819.1|2824.1|2818.1|8
1617084600000|2021-03-30 06:10:00|2824.4|2818.4|2823.9|2817.9|2824.5|2818.5|2823.3|2817.3|26
1617084900000|2021-03-30 06:15:00|2824.4|2818.4|2820.9|2814.9|2825.4|2819.4|2819.9|2813.9|19
1617085200000|2021-03-30 06:20:00|2820.6|2814.6|2823.9|2817.9|2825.3|2819.3|2819.4|2813.4|28
1617085500000|2021-03-30 06:25:00|2823.1|2817.1|2822|2816|2823.1|2817.1|2822|2816|22
1617085800000|2021-03-30 06:30:00|2821.8|2815.8|2818|2812|2822|2816|2818|2812|40
1617086100000|2021-03-30 06:35:00|2817.8|2811.8|2817.6|2811.6|2819.4|2813.4|2817.3|2811.3|55
1617086400000|2021-03-30 06:40:00|2817.4|2811.4|2814.3|2808.3|2818.4|2812.4|2814.3|2808.3|28
1617086700000|2021-03-30 06:45:00|2814.6|2808.6|2817.5|2811.5|2818|2812|2814.4|2808.4|43
1617087000000|2021-03-30 06:50:00|2817.6|2811.6|2818.1|2812.1|2820.6|2814.6|2817.6|2811.6|22
1617087300000|2021-03-30 06:55:00|2818|2812|2820.3|2814.3|2820.5|2814.5|2817.8|2811.8|12
1617087600000|2021-03-30 07:00:00|2820.8|2814.8|2817.5|2811.5|2821.8|2815.8|2816|2810|34
1617087900000|2021-03-30 07:05:00|2818|2812|2821|2815|2821.5|2815.5|2818|2812|33
1617088200000|2021-03-30 07:10:00|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2817.3|2811.3|46
1617088500000|2021-03-30 07:15:00|2819.8|2813.8|2818.3|2812.3|2820|2814|2817.3|2811.3|43
1617088800000|2021-03-30 07:20:00|2818.5|2812.5|2819.5|2813.5|2820.8|2814.8|2818.3|2812.3|19
1617089100000|2021-03-30 07:25:00|2819|2813|2818.8|2812.8|2819.3|2813.3|2818.3|2812.3|14
1617089400000|2021-03-30 07:30:00|2818.5|2812.5|2821.8|2815.8|2822.3|2816.3|2818.3|2812.3|45
1617089700000|2021-03-30 07:35:00|2822|2816|2821.8|2815.8|2823.8|2817.8|2820.8|2814.8|28
1617090000000|2021-03-30 07:40:00|2821.5|2815.5|2820.5|2814.5|2822.3|2816.3|2820.5|2814.5|23
1617090300000|2021-03-30 07:45:00|2820.8|2814.8|2821.3|2815.3|2821.8|2815.8|2820.5|2814.5|28
1617090600000|2021-03-30 07:50:00|2821|2815|2821.5|2815.5|2821.5|2815.5|2818.8|2812.8|25
1617090900000|2021-03-30 07:55:00|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2820|2814|17
1617091200000|2021-03-30 08:00:00|2821|2815|2824|2818|2824.3|2818.3|2820|2814|35
1617091500000|2021-03-30 08:05:00|2824.3|2818.3|2823.8|2817.8|2824.8|2818.8|2823|2817|20
1617091800000|2021-03-30 08:10:00|2824|2818|2821.5|2815.5|2824.5|2818.5|2820.8|2814.8|17
1617092100000|2021-03-30 08:15:00|2821.3|2815.3|2823|2817|2824|2818|2821|2815|22
1617092400000|2021-03-30 08:20:00|2823.3|2817.3|2827|2821|2827.8|2821.8|2823.3|2817.3|26
1617092700000|2021-03-30 08:25:00|2827.3|2821.3|2831.5|2825.5|2831.5|2825.5|2827.3|2821.3|23
1617093000000|2021-03-30 08:30:00|2831.3|2825.3|2831|2825|2831.5|2825.5|2829|2823|27
1617093300000|2021-03-30 08:35:00|2831.3|2825.3|2830.8|2824.8|2831.5|2825.5|2829.5|2823.5|24
1617093600000|2021-03-30 08:40:00|2830.3|2824.3|2830.3|2824.3|2830.8|2824.8|2829.5|2823.5|41
1617093900000|2021-03-30 08:45:00|2830|2824|2829.5|2823.5|2831.5|2825.5|2829.3|2823.3|24
1617094200000|2021-03-30 08:50:00|2830|2824|2827.8|2821.8|2830.5|2824.5|2826.8|2820.8|26
1617094500000|2021-03-30 08:55:00|2828|2822|2827.8|2821.8|2829|2823|2826.8|2820.8|16
1617094800000|2021-03-30 09:00:00|2828|2822|2831|2825|2831|2825|2827.8|2821.8|19
1617095100000|2021-03-30 09:05:00|2831.3|2825.3|2831.3|2825.3|2832.8|2826.8|2830.5|2824.5|30
1617095400000|2021-03-30 09:10:00|2830.3|2824.3|2829|2823|2830.3|2824.3|2828.5|2822.5|19
1617095700000|2021-03-30 09:15:00|2829.3|2823.3|2831|2825|2831|2825|2826.8|2820.8|33
1617096000000|2021-03-30 09:20:00|2830.5|2824.5|2830|2824|2832.5|2826.5|2829.3|2823.3|15
1617096300000|2021-03-30 09:25:00|2830.3|2824.3|2829.8|2823.8|2830.8|2824.8|2829.5|2823.5|20
1617096600000|2021-03-30 09:30:00|2829.5|2823.5|2829.3|2823.3|2830.3|2824.3|2828|2822|23
1617096900000|2021-03-30 09:35:00|2829|2823|2827.8|2821.8|2829|2823|2827.3|2821.3|13
1617097200000|2021-03-30 09:40:00|2828|2822|2828|2822|2828.5|2822.5|2827.8|2821.8|20
1617097500000|2021-03-30 09:45:00|2827.8|2821.8|2826.5|2820.5|2828.5|2822.5|2826.3|2820.3|22
1617097800000|2021-03-30 09:50:00|2826.8|2820.8|2825|2819|2827.3|2821.3|2824.5|2818.5|20
1617098100000|2021-03-30 09:55:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|19
1617098400000|2021-03-30 10:00:00|2826.5|2820.5|2825.3|2819.3|2827|2821|2824.3|2818.3|29
1617098700000|2021-03-30 10:05:00|2824.8|2818.8|2824.8|2818.8|2826.8|2820.8|2824.3|2818.3|31
1617099000000|2021-03-30 10:10:00|2825|2819|2824.8|2818.8|2825.5|2819.5|2824.8|2818.8|12
1617099300000|2021-03-30 10:15:00|2824.5|2818.5|2825.3|2819.3|2825.5|2819.5|2824.3|2818.3|8
1617099600000|2021-03-30 10:20:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|16
1617099900000|2021-03-30 10:25:00|2826.5|2820.5|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|10
1617100200000|2021-03-30 10:30:00|2826|2820|2826.5|2820.5|2827.5|2821.5|2826|2820|11
1617100500000|2021-03-30 10:35:00|2826.3|2820.3|2827|2821|2827.8|2821.8|2825.8|2819.8|11
1617100800000|2021-03-30 10:40:00|2826.8|2820.8|2826.5|2820.5|2827.3|2821.3|2826.3|2820.3|8
1617101100000|2021-03-30 10:45:00|2826.8|2820.8|2822.5|2816.5|2826.8|2820.8|2822.3|2816.3|18
1617101400000|2021-03-30 10:50:00|2823|2817|2822|2816|2823.8|2817.8|2820.3|2814.3|24
1617101700000|2021-03-30 10:55:00|2821.8|2815.8|2823.3|2817.3|2823.8|2817.8|2821.5|2815.5|31
1617102000000|2021-03-30 11:00:00|2823|2817|2825|2819|2825|2819|2823|2817|19
1617102300000|2021-03-30 11:05:00|2824.8|2818.8|2823.8|2817.8|2825.3|2819.3|2823.5|2817.5|12
1617102600000|2021-03-30 11:10:00|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823|2817|17
1617102900000|2021-03-30 11:15:00|2824.3|2818.3|2826|2820|2826.8|2820.8|2823.8|2817.8|39
1617103200000|2021-03-30 11:20:00|2826.3|2820.3|2825.5|2819.5|2826.3|2820.3|2824|2818|36
1617103500000|2021-03-30 11:25:00|2825.3|2819.3|2824.8|2818.8|2826|2820|2823.8|2817.8|42
1617103800000|2021-03-30 11:30:00|2825|2819|2826.8|2820.8|2826.8|2820.8|2823.8|2817.8|39
1617104100000|2021-03-30 11:35:00|2827.3|2821.3|2826.8|2820.8|2828.5|2822.5|2825.5|2819.5|33
1617104400000|2021-03-30 11:40:00|2827|2821|2829.5|2823.5|2830|2824|2826.8|2820.8|16
1617104700000|2021-03-30 11:45:00|2829.8|2823.8|2832|2826|2832.5|2826.5|2829.5|2823.5|42
1617105000000|2021-03-30 11:50:00|2832.3|2826.3|2836.5|2830.5|2837.8|2831.8|2832.3|2826.3|88
1617105300000|2021-03-30 11:55:00|2836.3|2830.3|2836.3|2830.3|2837.5|2831.5|2836.3|2830.3|25
1617105600000|2021-03-30 12:00:00|2836|2830|2838.5|2832.5|2838.8|2832.8|2835.3|2829.3|66
1617105900000|2021-03-30 12:05:00|2838.8|2832.8|2838.3|2832.3|2839.3|2833.3|2837|2831|35
1617106200000|2021-03-30 12:10:00|2838.5|2832.5|2836.3|2830.3|2840.8|2834.8|2835.5|2829.5|73
1617106500000|2021-03-30 12:15:00|2836.5|2830.5|2835.8|2829.8|2837.3|2831.3|2834.8|2828.8|42
1617106800000|2021-03-30 12:20:00|2836|2830|2836.8|2830.8|2837.5|2831.5|2835.8|2829.8|39
1617107100000|2021-03-30 12:25:00|2836.5|2830.5|2834.3|2828.3|2837.5|2831.5|2834.3|2828.3|39
1617107400000|2021-03-30 12:30:00|2834|2828|2832.5|2826.5|2836|2830|2832.5|2826.5|54
1617107700000|2021-03-30 12:35:00|2832.8|2826.8|2832.3|2826.3|2833.3|2827.3|2830.8|2824.8|82
1617108000000|2021-03-30 12:40:00|2832|2826|2830|2824|2833.3|2827.3|2829.5|2823.5|40
1617108300000|2021-03-30 12:45:00|2830.3|2824.3|2830.8|2824.8|2831.8|2825.8|2829.5|2823.5|36
1617108600000|2021-03-30 12:50:00|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2829.3|2823.3|34
1617108900000|2021-03-30 12:55:00|2831.5|2825.5|2828.8|2822.8|2832.3|2826.3|2826.5|2820.5|43
1617109200000|2021-03-30 13:00:00|2828.5|2822.5|2823.3|2817.3|2829.8|2823.8|2823.3|2817.3|191
1617109500000|2021-03-30 13:05:00|2823|2817|2825.3|2819.3|2829.3|2823.3|2822.3|2816.3|114
1617109800000|2021-03-30 13:10:00|2825|2819|2824.8|2818.8|2825.5|2819.5|2822.5|2816.5|95
1617110100000|2021-03-30 13:15:00|2824.5|2818.5|2823.8|2817.8|2825.5|2819.5|2823.5|2817.5|45
1617110400000|2021-03-30 13:20:00|2823.5|2817.5|2818.5|2812.5|2823.8|2817.8|2818.3|2812.3|62
1617110700000|2021-03-30 13:25:00|2818.3|2812.3|2813.8|2807.8|2818.3|2812.3|2811.5|2805.5|74
1617111000000|2021-03-30 13:30:00|2814|2808|2808.5|2802.5|2814|2808|2804|2798|124
1617111300000|2021-03-30 13:35:00|2808.3|2802.3|2811.5|2805.5|2814.3|2808.3|2807.5|2801.5|107
1617111600000|2021-03-30 13:40:00|2811.3|2805.3|2811|2805|2812.3|2806.3|2810.3|2804.3|86
1617111900000|2021-03-30 13:45:00|2810.8|2804.8|2809.5|2803.5|2811.8|2805.8|2808.8|2802.8|75
1617112200000|2021-03-30 13:50:00|2809.8|2803.8|2805.3|2799.3|2809.8|2803.8|2804|2798|91
1617112500000|2021-03-30 13:55:00|2805.5|2799.5|2805.5|2799.5|2805.8|2799.8|2801|2795|65
1617112800000|2021-03-30 14:00:00|2805.3|2799.3|2794|2788|2805.5|2799.5|2794|2788|101
1617113100000|2021-03-30 14:05:00|2793.8|2787.8|2796.5|2790.5|2797.3|2791.3|2793.3|2787.3|64
1617113400000|2021-03-30 14:10:00|2796.3|2790.3|2801.5|2795.5|2801.5|2795.5|2795.8|2789.8|72
1617113700000|2021-03-30 14:15:00|2801|2795|2799.3|2793.3|2801|2795|2797.3|2791.3|68
1617114000000|2021-03-30 14:20:00|2799.5|2793.5|2800|2794|2800.5|2794.5|2798|2792|76
1617114300000|2021-03-30 14:25:00|2799.8|2793.8|2806.8|2800.8|2806.8|2800.8|2798.3|2792.3|73
1617114600000|2021-03-30 14:30:00|2806.3|2800.3|2806.8|2800.8|2808.8|2802.8|2804.5|2798.5|87
1617114900000|2021-03-30 14:35:00|2807|2801|2807.5|2801.5|2808.3|2802.3|2804.3|2798.3|67
1617115200000|2021-03-30 14:40:00|2807.8|2801.8|2809.5|2803.5|2810.3|2804.3|2807.5|2801.5|67
1617115500000|2021-03-30 14:45:00|2809.8|2803.8|2809.3|2803.3|2810.5|2804.5|2806.8|2800.8|51
1617115800000|2021-03-30 14:50:00|2809.8|2803.8|2814.3|2808.3|2814.5|2808.5|2809.3|2803.3|117
1617116100000|2021-03-30 14:55:00|2814.5|2808.5|2812|2806|2815|2809|2809.8|2803.8|147
1617116400000|2021-03-30 15:00:00|2811.8|2805.8|2815.8|2809.8|2816.5|2810.5|2811.8|2805.8|53
1617116700000|2021-03-30 15:05:00|2816|2810|2812|2806|2816|2810|2811.3|2805.3|44
1617117000000|2021-03-30 15:10:00|2812.3|2806.3|2809.8|2803.8|2812.3|2806.3|2809.3|2803.3|55
1617117300000|2021-03-30 15:15:00|2810|2804|2810|2804|2811.5|2805.5|2809.8|2803.8|44
1617117600000|2021-03-30 15:20:00|2810.3|2804.3|2808|2802|2811.5|2805.5|2808|2802|51
1617117900000|2021-03-30 15:25:00|2808.5|2802.5|2808.5|2802.5|2809|2803|2807.5|2801.5|26
1617118200000|2021-03-30 15:30:00|2808.3|2802.3|2807.8|2801.8|2809|2803|2806|2800|53
1617118500000|2021-03-30 15:35:00|2808|2802|2808|2802|2809.8|2803.8|2806|2800|29
1617118800000|2021-03-30 15:40:00|2808.3|2802.3|2805.5|2799.5|2808.5|2802.5|2805.5|2799.5|49
1617119100000|2021-03-30 15:45:00|2805.8|2799.8|2806|2800|2806.3|2800.3|2805.5|2799.5|16
1617119400000|2021-03-30 15:50:00|2805.8|2799.8|2805.3|2799.3|2806.3|2800.3|2805.3|2799.3|10
1617119700000|2021-03-30 15:55:00|2805.5|2799.5|2807|2801|2807.5|2801.5|2804|2798|31
1617120000000|2021-03-30 16:00:00|2806.8|2800.8|2807.3|2801.3|2808.3|2802.3|2806.8|2800.8|30
1617120300000|2021-03-30 16:05:00|2807|2801|2807.8|2801.8|2807.8|2801.8|2806.8|2800.8|20
1617120600000|2021-03-30 16:10:00|2807.3|2801.3|2805.5|2799.5|2807.8|2801.8|2805.3|2799.3|37
1617120900000|2021-03-30 16:15:00|2805.3|2799.3|2800.5|2794.5|2805.3|2799.3|2800.5|2794.5|23
1617121200000|2021-03-30 16:20:00|2800.3|2794.3|2800|2794|2800.5|2794.5|2798.3|2792.3|16
1617121500000|2021-03-30 16:25:00|2800.3|2794.3|2801.3|2795.3|2801.5|2795.5|2800.3|2794.3|13
1617121800000|2021-03-30 16:30:00|2800.5|2794.5|2798.5|2792.5|2801|2795|2798.5|2792.5|5
1617122100000|2021-03-30 16:35:00|2798.8|2792.8|2800.3|2794.3|2800.3|2794.3|2798.8|2792.8|6
1617122400000|2021-03-30 16:40:00|2800|2794|2800.8|2794.8|2800.8|2794.8|2800|2794|3
1617122700000|2021-03-30 16:45:00|2800.5|2794.5|2798.3|2792.3|2800.5|2794.5|2798.3|2792.3|8
1617123000000|2021-03-30 16:50:00|2798.5|2792.5|2797.3|2791.3|2798.5|2792.5|2797.3|2791.3|4
1617123300000|2021-03-30 16:55:00|2797.5|2791.5|2798.8|2792.8|2798.8|2792.8|2797.3|2791.3|7
1617148800000|2021-03-31 00:00:00|2798.5|2792.5|2797.6|2791.6|2798.5|2792.5|2796.9|2790.9|14
1617149100000|2021-03-31 00:05:00|2797.8|2791.8|2797.9|2791.9|2797.9|2791.9|2797.6|2791.6|5
1617149400000|2021-03-31 00:10:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1617149700000|2021-03-31 00:15:00|2797.4|2791.4|2798.1|2792.1|2798.4|2792.4|2797.4|2791.4|6
1617150000000|2021-03-31 00:20:00|2797.8|2791.8|2798.4|2792.4|2798.4|2792.4|2797.6|2791.6|7
1617150300000|2021-03-31 00:25:00|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1617150600000|2021-03-31 00:30:00|2799.1|2793.1|2801|2795|2801|2795|2799.1|2793.1|4
1617151200000|2021-03-31 00:40:00|2801.1|2795.1|2804.4|2798.4|2804.8|2798.8|2801.1|2795.1|11
1617151500000|2021-03-31 00:45:00|2804.6|2798.6|2803.9|2797.9|2804.6|2798.6|2802.6|2796.6|6
1617151800000|2021-03-31 00:50:00|2804|2798|2803.9|2797.9|2804|2798|2803.6|2797.6|5
1617152100000|2021-03-31 00:55:00|2803.8|2797.8|2803.5|2797.5|2803.8|2797.8|2803.5|2797.5|2
1617152400000|2021-03-31 01:00:00|2803.6|2797.6|2798.1|2792.1|2804.9|2798.9|2797.9|2791.9|62
1617152700000|2021-03-31 01:05:00|2798|2792|2804|2798|2804.1|2798.1|2797.9|2791.9|18
1617153000000|2021-03-31 01:10:00|2804.1|2798.1|2804.1|2798.1|2804.5|2798.5|2804.1|2798.1|3
1617153300000|2021-03-31 01:15:00|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2804.5|2798.5|10
1617153600000|2021-03-31 01:20:00|2804.6|2798.6|2799.3|2793.3|2804.6|2798.6|2799.3|2793.3|28
1617153900000|2021-03-31 01:25:00|2799|2793|2799|2793|2799.3|2793.3|2798.3|2792.3|24
1617154200000|2021-03-31 01:30:00|2798.6|2792.6|2801.1|2795.1|2802.9|2796.9|2798.6|2792.6|32
1617154500000|2021-03-31 01:35:00|2800.9|2794.9|2798.4|2792.4|2800.9|2794.9|2797.9|2791.9|18
1617154800000|2021-03-31 01:40:00|2798.1|2792.1|2797.8|2791.8|2799.5|2793.5|2797.6|2791.6|21
1617155100000|2021-03-31 01:45:00|2797.4|2791.4|2794.9|2788.9|2797.4|2791.4|2794.9|2788.9|17
1617155400000|2021-03-31 01:50:00|2795.1|2789.1|2803.6|2797.6|2803.6|2797.6|2795.1|2789.1|22
1617155700000|2021-03-31 01:55:00|2803.4|2797.4|2799.6|2793.6|2803.4|2797.4|2799.6|2793.6|31
1617156000000|2021-03-31 02:00:00|2799.4|2793.4|2800.1|2794.1|2800.1|2794.1|2798.9|2792.9|8
1617156300000|2021-03-31 02:05:00|2800.5|2794.5|2800.9|2794.9|2801|2795|2799.6|2793.6|13
1617156600000|2021-03-31 02:10:00|2800.6|2794.6|2799.1|2793.1|2800.6|2794.6|2798.9|2792.9|9
1617157500000|2021-03-31 02:25:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1617157800000|2021-03-31 02:30:00|2798.6|2792.6|2794.5|2788.5|2798.6|2792.6|2793.9|2787.9|27
1617158100000|2021-03-31 02:35:00|2794.6|2788.6|2798|2792|2798|2792|2794.6|2788.6|15
1617158400000|2021-03-31 02:40:00|2797.8|2791.8|2794.3|2788.3|2797.8|2791.8|2793.9|2787.9|32
1617158700000|2021-03-31 02:45:00|2794.6|2788.6|2797.9|2791.9|2798.4|2792.4|2794.6|2788.6|34
1617159000000|2021-03-31 02:50:00|2797.6|2791.6|2796.3|2790.3|2797.6|2791.6|2796.3|2790.3|7
1617159300000|2021-03-31 02:55:00|2796.1|2790.1|2793.6|2787.6|2797|2791|2793.6|2787.6|26
1617159600000|2021-03-31 03:00:00|2793.4|2787.4|2794.6|2788.6|2794.6|2788.6|2792.8|2786.8|28
1617159900000|2021-03-31 03:05:00|2795.1|2789.1|2795.6|2789.6|2796.3|2790.3|2795.1|2789.1|13
1617160200000|2021-03-31 03:10:00|2795.3|2789.3|2796.8|2790.8|2797|2791|2795|2789|16
1617160500000|2021-03-31 03:15:00|2797|2791|2795.8|2789.8|2797.1|2791.1|2795.5|2789.5|17
1617160800000|2021-03-31 03:20:00|2795.5|2789.5|2792.9|2786.9|2795.5|2789.5|2792.6|2786.6|54
1617161100000|2021-03-31 03:25:00|2793.1|2787.1|2796.4|2790.4|2796.4|2790.4|2793.1|2787.1|25
1617161400000|2021-03-31 03:30:00|2796.6|2790.6|2797.6|2791.6|2798|2792|2796.4|2790.4|7
1617162000000|2021-03-31 03:40:00|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1617162300000|2021-03-31 03:45:00|2798.1|2792.1|2798.3|2792.3|2798.4|2792.4|2798.1|2792.1|3
1617162600000|2021-03-31 03:50:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1617162900000|2021-03-31 03:55:00|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1617163200000|2021-03-31 04:00:00|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1617163500000|2021-03-31 04:05:00|2798.5|2792.5|2799.9|2793.9|2799.9|2793.9|2798.5|2792.5|2
1617164100000|2021-03-31 04:15:00|2800.6|2794.6|2801|2795|2801|2795|2800.6|2794.6|2
1617164400000|2021-03-31 04:20:00|2800.4|2794.4|2800.9|2794.9|2801.6|2795.6|2800.4|2794.4|4
1617164700000|2021-03-31 04:25:00|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2799.4|2793.4|3
1617165000000|2021-03-31 04:30:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1617166800000|2021-03-31 05:00:00|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1617167100000|2021-03-31 05:05:00|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1617167400000|2021-03-31 05:10:00|2798.1|2792.1|2799.5|2793.5|2800.1|2794.1|2798.1|2792.1|10
1617167700000|2021-03-31 05:15:00|2799.4|2793.4|2798.6|2792.6|2799.4|2793.4|2798.6|2792.6|4
1617168000000|2021-03-31 05:20:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1617168300000|2021-03-31 05:25:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2798.6|2792.6|3
1617168600000|2021-03-31 05:30:00|2798.9|2792.9|2794.1|2788.1|2798.9|2792.9|2793.3|2787.3|59
1617168900000|2021-03-31 05:35:00|2793.8|2787.8|2793.9|2787.9|2794.6|2788.6|2790|2784|32
1617169200000|2021-03-31 05:40:00|2794.1|2788.1|2793.1|2787.1|2795.4|2789.4|2793.1|2787.1|13
1617169500000|2021-03-31 05:45:00|2792.9|2786.9|2793.1|2787.1|2793.1|2787.1|2790.8|2784.8|13
1617169800000|2021-03-31 05:50:00|2793|2787|2788.9|2782.9|2793|2787|2788.4|2782.4|26
1617170100000|2021-03-31 05:55:00|2788.8|2782.8|2788.5|2782.5|2788.9|2782.9|2788.4|2782.4|14
1617170400000|2021-03-31 06:00:00|2788.1|2782.1|2785.6|2779.6|2789|2783|2785.6|2779.6|73
1617170700000|2021-03-31 06:05:00|2786.1|2780.1|2785.1|2779.1|2786.6|2780.6|2784.6|2778.6|36
1617171000000|2021-03-31 06:10:00|2785.4|2779.4|2784.6|2778.6|2785.9|2779.9|2784.4|2778.4|26
1617171300000|2021-03-31 06:15:00|2784.4|2778.4|2781.5|2775.5|2784.9|2778.9|2780.5|2774.5|69
1617171600000|2021-03-31 06:20:00|2781.6|2775.6|2782.4|2776.4|2783.1|2777.1|2780.8|2774.8|20
1617171900000|2021-03-31 06:25:00|2782.1|2776.1|2783|2777|2783|2777|2778.4|2772.4|37
1617172200000|2021-03-31 06:30:00|2783.1|2777.1|2789.4|2783.4|2791.9|2785.9|2783.1|2777.1|68
1617172500000|2021-03-31 06:35:00|2788.9|2782.9|2790.6|2784.6|2790.6|2784.6|2787.8|2781.8|19
1617172800000|2021-03-31 06:40:00|2790.5|2784.5|2788.4|2782.4|2790.6|2784.6|2788.1|2782.1|9
1617173100000|2021-03-31 06:45:00|2788.6|2782.6|2787.9|2781.9|2792.4|2786.4|2787.9|2781.9|26
1617173400000|2021-03-31 06:50:00|2788|2782|2793.8|2787.8|2794.1|2788.1|2788|2782|21
1617173700000|2021-03-31 06:55:00|2795|2789|2792.5|2786.5|2796.4|2790.4|2792.5|2786.5|40
1617174000000|2021-03-31 07:00:00|2792.3|2786.3|2796.5|2790.5|2798.5|2792.5|2791|2785|60
1617174300000|2021-03-31 07:05:00|2796.8|2790.8|2798.8|2792.8|2798.8|2792.8|2793.8|2787.8|36
1617174600000|2021-03-31 07:10:00|2798.5|2792.5|2800.8|2794.8|2803.5|2797.5|2797.8|2791.8|47
1617174900000|2021-03-31 07:15:00|2801|2795|2799.3|2793.3|2804.8|2798.8|2799|2793|58
1617175200000|2021-03-31 07:20:00|2799.8|2793.8|2799|2793|2801.5|2795.5|2798.5|2792.5|41
1617175500000|2021-03-31 07:25:00|2798.8|2792.8|2805.5|2799.5|2806|2800|2798.8|2792.8|45
1617175800000|2021-03-31 07:30:00|2805.8|2799.8|2807.5|2801.5|2808|2802|2804|2798|32
1617176100000|2021-03-31 07:35:00|2807.8|2801.8|2806|2800|2808|2802|2806|2800|15
1617176400000|2021-03-31 07:40:00|2806.3|2800.3|2805.5|2799.5|2807|2801|2804.3|2798.3|21
1617176700000|2021-03-31 07:45:00|2805.8|2799.8|2805.3|2799.3|2807.8|2801.8|2804.8|2798.8|19
1617177000000|2021-03-31 07:50:00|2805.5|2799.5|2807.8|2801.8|2808.3|2802.3|2805.5|2799.5|24
1617177300000|2021-03-31 07:55:00|2807.5|2801.5|2810.3|2804.3|2810.5|2804.5|2807.3|2801.3|23
1617177600000|2021-03-31 08:00:00|2810.5|2804.5|2810.5|2804.5|2810.8|2804.8|2808.8|2802.8|25
1617177900000|2021-03-31 08:05:00|2810.8|2804.8|2807|2801|2811.3|2805.3|2807|2801|37
1617178200000|2021-03-31 08:10:00|2806.8|2800.8|2808.5|2802.5|2809.3|2803.3|2806.3|2800.3|23
1617178500000|2021-03-31 08:15:00|2808.8|2802.8|2809|2803|2810.3|2804.3|2807.8|2801.8|27
1617178800000|2021-03-31 08:20:00|2809.3|2803.3|2807.5|2801.5|2809.3|2803.3|2807.5|2801.5|19
1617179100000|2021-03-31 08:25:00|2807.3|2801.3|2806.8|2800.8|2807.8|2801.8|2806.8|2800.8|15
1617179400000|2021-03-31 08:30:00|2806.3|2800.3|2807|2801|2807|2801|2804.5|2798.5|29
1617179700000|2021-03-31 08:35:00|2806.8|2800.8|2807.3|2801.3|2807.8|2801.8|2805.8|2799.8|16
1617180000000|2021-03-31 08:40:00|2807.5|2801.5|2807.3|2801.3|2809|2803|2806.8|2800.8|13
1617180300000|2021-03-31 08:45:00|2807|2801|2807.3|2801.3|2807.8|2801.8|2806.3|2800.3|14
1617180600000|2021-03-31 08:50:00|2807.5|2801.5|2808.5|2802.5|2809|2803|2807.5|2801.5|11
1617180900000|2021-03-31 08:55:00|2808.8|2802.8|2809.5|2803.5|2810.5|2804.5|2808.5|2802.5|25
1617181200000|2021-03-31 09:00:00|2809.3|2803.3|2807.3|2801.3|2809.5|2803.5|2806.3|2800.3|20
1617181500000|2021-03-31 09:05:00|2807.8|2801.8|2806.5|2800.5|2809.3|2803.3|2806.5|2800.5|22
1617181800000|2021-03-31 09:10:00|2805.8|2799.8|2804.8|2798.8|2805.8|2799.8|2803.8|2797.8|6
1617182100000|2021-03-31 09:15:00|2804.3|2798.3|2805.8|2799.8|2806|2800|2804.3|2798.3|12
1617182400000|2021-03-31 09:20:00|2806|2800|2809|2803|2809|2803|2805.5|2799.5|26
1617182700000|2021-03-31 09:25:00|2808.8|2802.8|2808.5|2802.5|2809|2803|2808.5|2802.5|12
1617183000000|2021-03-31 09:30:00|2808.8|2802.8|2807|2801|2808.8|2802.8|2806.5|2800.5|15
1617183300000|2021-03-31 09:35:00|2807.3|2801.3|2808.5|2802.5|2808.5|2802.5|2807|2801|17
1617183600000|2021-03-31 09:40:00|2808.8|2802.8|2807|2801|2809.3|2803.3|2807|2801|12
1617183900000|2021-03-31 09:45:00|2806.8|2800.8|2807|2801|2807.8|2801.8|2806.5|2800.5|13
1617184200000|2021-03-31 09:50:00|2807.3|2801.3|2806.3|2800.3|2807.8|2801.8|2806.3|2800.3|12
1617184500000|2021-03-31 09:55:00|2806|2800|2806.8|2800.8|2806.8|2800.8|2805.8|2799.8|23
1617184800000|2021-03-31 10:00:00|2807|2801|2809.3|2803.3|2809.3|2803.3|2806.3|2800.3|18
1617185100000|2021-03-31 10:05:00|2809.5|2803.5|2809|2803|2809.8|2803.8|2808.8|2802.8|11
1617185400000|2021-03-31 10:10:00|2809.3|2803.3|2809.5|2803.5|2809.8|2803.8|2809|2803|10
1617185700000|2021-03-31 10:15:00|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2808.8|2802.8|9
1617186000000|2021-03-31 10:20:00|2809.5|2803.5|2809.8|2803.8|2809.8|2803.8|2809|2803|8
1617186300000|2021-03-31 10:25:00|2809.3|2803.3|2809.5|2803.5|2809.8|2803.8|2809.3|2803.3|4
1617186600000|2021-03-31 10:30:00|2809.8|2803.8|2811.8|2805.8|2811.8|2805.8|2809.8|2803.8|5
1617186900000|2021-03-31 10:35:00|2812|2806|2810.5|2804.5|2812.3|2806.3|2810.3|2804.3|14
1617187200000|2021-03-31 10:40:00|2810.3|2804.3|2811.8|2805.8|2811.8|2805.8|2810.3|2804.3|9
1617187500000|2021-03-31 10:45:00|2811.5|2805.5|2810.5|2804.5|2811.5|2805.5|2810.3|2804.3|8
1617187800000|2021-03-31 10:50:00|2810.8|2804.8|2816.8|2810.8|2816.8|2810.8|2810.8|2804.8|33
1617188100000|2021-03-31 10:55:00|2817|2811|2817.8|2811.8|2817.8|2811.8|2816.8|2810.8|27
1617188400000|2021-03-31 11:00:00|2818|2812|2820.8|2814.8|2820.8|2814.8|2818|2812|19
1617188700000|2021-03-31 11:05:00|2821|2815|2828.5|2822.5|2829.3|2823.3|2820.8|2814.8|37
1617189000000|2021-03-31 11:10:00|2827.8|2821.8|2824.5|2818.5|2827.8|2821.8|2824.3|2818.3|14
1617189300000|2021-03-31 11:15:00|2825.5|2819.5|2822.8|2816.8|2825.8|2819.8|2822.8|2816.8|18
1617189600000|2021-03-31 11:20:00|2822.5|2816.5|2820.3|2814.3|2823|2817|2819|2813|38
1617189900000|2021-03-31 11:25:00|2820.5|2814.5|2819.8|2813.8|2821.8|2815.8|2819.5|2813.5|32
1617190200000|2021-03-31 11:30:00|2819.5|2813.5|2820|2814|2820.3|2814.3|2818.5|2812.5|28
1617190500000|2021-03-31 11:35:00|2819.8|2813.8|2819.5|2813.5|2820.3|2814.3|2819.3|2813.3|8
1617190800000|2021-03-31 11:40:00|2819.3|2813.3|2813.3|2807.3|2819.3|2813.3|2812.8|2806.8|27
1617191100000|2021-03-31 11:45:00|2813.5|2807.5|2812.3|2806.3|2814.5|2808.5|2810.3|2804.3|44
1617191400000|2021-03-31 11:50:00|2812.5|2806.5|2812.3|2806.3|2817.5|2811.5|2805.8|2799.8|157
1617191700000|2021-03-31 11:55:00|2812|2806|2812|2806|2814.5|2808.5|2811.3|2805.3|34
1617192000000|2021-03-31 12:00:00|2812.3|2806.3|2813.8|2807.8|2816.3|2810.3|2811.5|2805.5|58
1617192300000|2021-03-31 12:05:00|2813.5|2807.5|2813.3|2807.3|2813.8|2807.8|2812.3|2806.3|24
1617192600000|2021-03-31 12:10:00|2813.5|2807.5|2815.5|2809.5|2815.8|2809.8|2812.5|2806.5|31
1617192900000|2021-03-31 12:15:00|2816|2810|2815.3|2809.3|2816.3|2810.3|2814.5|2808.5|23
1617193200000|2021-03-31 12:20:00|2814.8|2808.8|2813.8|2807.8|2816.5|2810.5|2813.5|2807.5|45
1617193500000|2021-03-31 12:25:00|2814|2808|2815|2809|2815.3|2809.3|2813.3|2807.3|29
1617193800000|2021-03-31 12:30:00|2815.3|2809.3|2814.8|2808.8|2816|2810|2813.8|2807.8|46
1617194100000|2021-03-31 12:35:00|2814.5|2808.5|2816|2810|2816.8|2810.8|2813.8|2807.8|39
1617194400000|2021-03-31 12:40:00|2816.3|2810.3|2814.8|2808.8|2816.3|2810.3|2814|2808|57
1617194700000|2021-03-31 12:45:00|2814.5|2808.5|2813.5|2807.5|2814.8|2808.8|2812.5|2806.5|34
1617195000000|2021-03-31 12:50:00|2813.3|2807.3|2813.3|2807.3|2814.3|2808.3|2813|2807|20
1617195300000|2021-03-31 12:55:00|2813|2807|2810.3|2804.3|2813.3|2807.3|2809|2803|40
1617195600000|2021-03-31 13:00:00|2810|2804|2814|2808|2819.5|2813.5|2808.8|2802.8|214
1617195900000|2021-03-31 13:05:00|2813.8|2807.8|2810.8|2804.8|2814.8|2808.8|2810.3|2804.3|262
1617196200000|2021-03-31 13:10:00|2811.3|2805.3|2806|2800|2811.5|2805.5|2805.8|2799.8|187
1617196500000|2021-03-31 13:15:00|2806.3|2800.3|2807|2801|2807.8|2801.8|2804.8|2798.8|249
1617196800000|2021-03-31 13:20:00|2807.3|2801.3|2808|2802|2810.8|2804.8|2807|2801|89
1617197100000|2021-03-31 13:25:00|2807.8|2801.8|2805.8|2799.8|2808.3|2802.3|2804.5|2798.5|72
1617197400000|2021-03-31 13:30:00|2805.5|2799.5|2808.3|2802.3|2810.5|2804.5|2805.5|2799.5|104
1617197700000|2021-03-31 13:35:00|2808|2802|2807.5|2801.5|2809.8|2803.8|2807.3|2801.3|73
1617198000000|2021-03-31 13:40:00|2807.8|2801.8|2805.8|2799.8|2810.5|2804.5|2805.3|2799.3|67
1617198300000|2021-03-31 13:45:00|2805.5|2799.5|2807.3|2801.3|2807.3|2801.3|2804.8|2798.8|87
1617198600000|2021-03-31 13:50:00|2807.5|2801.5|2804.8|2798.8|2809.8|2803.8|2804.5|2798.5|107
1617198900000|2021-03-31 13:55:00|2805.8|2799.8|2809.5|2803.5|2810.8|2804.8|2804.5|2798.5|82
1617199200000|2021-03-31 14:00:00|2809|2803|2808.3|2802.3|2810.8|2804.8|2808|2802|92
1617199500000|2021-03-31 14:05:00|2808|2802|2812.5|2806.5|2812.5|2806.5|2807|2801|94
1617199800000|2021-03-31 14:10:00|2812.3|2806.3|2814.8|2808.8|2815.3|2809.3|2810|2804|102
1617200100000|2021-03-31 14:15:00|2815.3|2809.3|2814|2808|2815.8|2809.8|2812|2806|79
1617200400000|2021-03-31 14:20:00|2813.8|2807.8|2815.5|2809.5|2816.3|2810.3|2812.8|2806.8|72
1617200700000|2021-03-31 14:25:00|2815.8|2809.8|2820.5|2814.5|2821.8|2815.8|2815.5|2809.5|84
1617201000000|2021-03-31 14:30:00|2820.8|2814.8|2823.3|2817.3|2824.3|2818.3|2820.8|2814.8|98
1617201300000|2021-03-31 14:35:00|2823.5|2817.5|2822.3|2816.3|2826.8|2820.8|2821.8|2815.8|105
1617201600000|2021-03-31 14:40:00|2822.8|2816.8|2822.5|2816.5|2824.5|2818.5|2818.8|2812.8|93
1617201900000|2021-03-31 14:45:00|2823|2817|2825.5|2819.5|2828.5|2822.5|2822.8|2816.8|123
1617202200000|2021-03-31 14:50:00|2826|2820|2821.5|2815.5|2826.3|2820.3|2821.5|2815.5|106
1617202500000|2021-03-31 14:55:00|2821.8|2815.8|2816.5|2810.5|2826.5|2820.5|2816.3|2810.3|178
1617202800000|2021-03-31 15:00:00|2816.8|2810.8|2816.5|2810.5|2817|2811|2814.8|2808.8|34
1617203100000|2021-03-31 15:05:00|2816.8|2810.8|2812.3|2806.3|2816.8|2810.8|2812|2806|33
1617203400000|2021-03-31 15:10:00|2812.5|2806.5|2813.3|2807.3|2814.3|2808.3|2812.3|2806.3|42
1617203700000|2021-03-31 15:15:00|2813|2807|2811.8|2805.8|2813.8|2807.8|2811.3|2805.3|36
1617204000000|2021-03-31 15:20:00|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2810.8|2804.8|25
1617204300000|2021-03-31 15:25:00|2811.5|2805.5|2812.3|2806.3|2813|2807|2810.5|2804.5|97
1617204600000|2021-03-31 15:30:00|2812|2806|2812.8|2806.8|2813.3|2807.3|2811.8|2805.8|71
1617204900000|2021-03-31 15:35:00|2813|2807|2811.3|2805.3|2813.3|2807.3|2811.3|2805.3|20
1617205200000|2021-03-31 15:40:00|2812|2806|2811.3|2805.3|2813|2807|2811|2805|77
1617205500000|2021-03-31 15:45:00|2811|2805|2808.8|2802.8|2811.8|2805.8|2808.8|2802.8|45
1617205800000|2021-03-31 15:50:00|2808.5|2802.5|2809.3|2803.3|2809.5|2803.5|2807.8|2801.8|18
1617206100000|2021-03-31 15:55:00|2809|2803|2808|2802|2809.3|2803.3|2807.8|2801.8|15
1617206400000|2021-03-31 16:00:00|2808.3|2802.3|2811.5|2805.5|2811.5|2805.5|2808.3|2802.3|14
1617206700000|2021-03-31 16:05:00|2811.8|2805.8|2812.8|2806.8|2813.5|2807.5|2811.8|2805.8|11
1617207000000|2021-03-31 16:10:00|2812.5|2806.5|2812|2806|2812.8|2806.8|2811.8|2805.8|29
1617207300000|2021-03-31 16:15:00|2811.8|2805.8|2812.5|2806.5|2813|2807|2811.5|2805.5|24
1617207600000|2021-03-31 16:20:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1617207900000|2021-03-31 16:25:00|2812.5|2806.5|2811.3|2805.3|2813|2807|2811.3|2805.3|53
1617208200000|2021-03-31 16:30:00|2811.5|2805.5|2809.5|2803.5|2811.5|2805.5|2809|2803|24
1617208500000|2021-03-31 16:35:00|2809.8|2803.8|2810|2804|2810.5|2804.5|2807.8|2801.8|27
1617208800000|2021-03-31 16:40:00|2809.8|2803.8|2809|2803|2809.8|2803.8|2808.3|2802.3|15
1617209100000|2021-03-31 16:45:00|2808.8|2802.8|2809|2803|2809|2803|2808.8|2802.8|2
1617209400000|2021-03-31 16:50:00|2809.3|2803.3|2807.8|2801.8|2809.8|2803.8|2807.5|2801.5|16
1617209700000|2021-03-31 16:55:00|2807.5|2801.5|2808.3|2802.3|2810.3|2804.3|2807.5|2801.5|47
1617235200000|2021-04-01 00:00:00|2808.1|2802.1|2806.6|2800.6|2808.1|2802.1|2805|2799|6
1617235500000|2021-04-01 00:05:00|2806.1|2800.1|2805.1|2799.1|2806.1|2800.1|2803.8|2797.8|5
1617235800000|2021-04-01 00:10:00|2805.3|2799.3|2806.1|2800.1|2806.1|2800.1|2805.3|2799.3|3
1617236400000|2021-04-01 00:20:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1617238200000|2021-04-01 00:50:00|2805.6|2799.6|2805.5|2799.5|2805.6|2799.6|2805.5|2799.5|2
1617238800000|2021-04-01 01:00:00|2805.9|2799.9|2800.6|2794.6|2809.3|2803.3|2800.6|2794.6|140
1617239100000|2021-04-01 01:05:00|2800.4|2794.4|2802.8|2796.8|2803.8|2797.8|2800.1|2794.1|100
1617239400000|2021-04-01 01:10:00|2803|2797|2805.9|2799.9|2807.1|2801.1|2802.6|2796.6|62
1617239700000|2021-04-01 01:15:00|2806.1|2800.1|2803.9|2797.9|2806.9|2800.9|2803.1|2797.1|35
1617240000000|2021-04-01 01:20:00|2804.4|2798.4|2806.1|2800.1|2807.6|2801.6|2803.9|2797.9|51
1617240300000|2021-04-01 01:25:00|2805.9|2799.9|2805.4|2799.4|2806.4|2800.4|2804.1|2798.1|56
1617240600000|2021-04-01 01:30:00|2804.5|2798.5|2808.6|2802.6|2808.6|2802.6|2803.6|2797.6|72
1617240900000|2021-04-01 01:35:00|2808.9|2802.9|2810.9|2804.9|2811.9|2805.9|2808.9|2802.9|81
1617241200000|2021-04-01 01:40:00|2810.6|2804.6|2811.6|2805.6|2814.6|2808.6|2810|2804|111
1617241500000|2021-04-01 01:45:00|2811.4|2805.4|2811.1|2805.1|2812.4|2806.4|2808.9|2802.9|69
1617241800000|2021-04-01 01:50:00|2811.4|2805.4|2808.9|2802.9|2812.4|2806.4|2808.1|2802.1|37
1617242100000|2021-04-01 01:55:00|2809.1|2803.1|2812.9|2806.9|2812.9|2806.9|2809.1|2803.1|56
1617242400000|2021-04-01 02:00:00|2813.1|2807.1|2810.4|2804.4|2813.4|2807.4|2810.4|2804.4|25
1617242700000|2021-04-01 02:05:00|2810.6|2804.6|2809|2803|2811.4|2805.4|2808.6|2802.6|58
1617243000000|2021-04-01 02:10:00|2809.3|2803.3|2804.4|2798.4|2810|2804|2804.4|2798.4|58
1617243300000|2021-04-01 02:15:00|2803.9|2797.9|2803.4|2797.4|2803.9|2797.9|2803.4|2797.4|3
1617244200000|2021-04-01 02:30:00|2804.6|2798.6|2806|2800|2806|2800|2803.8|2797.8|35
1617244500000|2021-04-01 02:35:00|2805.9|2799.9|2803.1|2797.1|2805.9|2799.9|2801.9|2795.9|42
1617244800000|2021-04-01 02:40:00|2802.4|2796.4|2801.4|2795.4|2802.4|2796.4|2798.9|2792.9|109
1617245100000|2021-04-01 02:45:00|2801.1|2795.1|2804|2798|2804.4|2798.4|2800.9|2794.9|55
1617245400000|2021-04-01 02:50:00|2803.9|2797.9|2803.8|2797.8|2804|2798|2802.1|2796.1|45
1617245700000|2021-04-01 02:55:00|2804.1|2798.1|2805.9|2799.9|2806.1|2800.1|2802.4|2796.4|29
1617246000000|2021-04-01 03:00:00|2806.1|2800.1|2806|2800|2806.4|2800.4|2805.4|2799.4|17
1617246300000|2021-04-01 03:05:00|2806.3|2800.3|2805.5|2799.5|2806.9|2800.9|2805.5|2799.5|10
1617246600000|2021-04-01 03:10:00|2805.9|2799.9|2804.9|2798.9|2806.5|2800.5|2804.9|2798.9|13
1617246900000|2021-04-01 03:15:00|2805.1|2799.1|2804.4|2798.4|2805.1|2799.1|2802.9|2796.9|13
1617247200000|2021-04-01 03:20:00|2804.6|2798.6|2805.4|2799.4|2805.4|2799.4|2804.6|2798.6|10
1617247500000|2021-04-01 03:25:00|2805.3|2799.3|2804.4|2798.4|2805.3|2799.3|2803.8|2797.8|9
1617247800000|2021-04-01 03:30:00|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|2803.6|2797.6|11
1617248400000|2021-04-01 03:40:00|2804.3|2798.3|2804.4|2798.4|2804.4|2798.4|2804.3|2798.3|2
1617249000000|2021-04-01 03:50:00|2804.3|2798.3|2804.4|2798.4|2804.4|2798.4|2804|2798|5
1617249300000|2021-04-01 03:55:00|2803.6|2797.6|2802.5|2796.5|2803.6|2797.6|2802.3|2796.3|4
1617249600000|2021-04-01 04:00:00|2802.3|2796.3|2802.6|2796.6|2802.6|2796.6|2802.3|2796.3|2
1617249900000|2021-04-01 04:05:00|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1617250200000|2021-04-01 04:10:00|2802.6|2796.6|2802.5|2796.5|2802.6|2796.6|2802.5|2796.5|2
1617250500000|2021-04-01 04:15:00|2802.9|2796.9|2802.8|2796.8|2802.9|2796.9|2802.8|2796.8|2
1617250800000|2021-04-01 04:20:00|2803|2797|2803|2797|2803|2797|2803|2797|1
1617251100000|2021-04-01 04:25:00|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1617252300000|2021-04-01 04:45:00|2802.6|2796.6|2803|2797|2803|2797|2802.1|2796.1|4
1617252600000|2021-04-01 04:50:00|2802.6|2796.6|2800|2794|2802.6|2796.6|2800|2794|7
1617252900000|2021-04-01 04:55:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1617253200000|2021-04-01 05:00:00|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.1|2793.1|3
1617253500000|2021-04-01 05:05:00|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1617253800000|2021-04-01 05:10:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1617254400000|2021-04-01 05:20:00|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|1
1617254700000|2021-04-01 05:25:00|2798.9|2792.9|2796.5|2790.5|2798.9|2792.9|2796.3|2790.3|15
1617255000000|2021-04-01 05:30:00|2796.6|2790.6|2788.6|2782.6|2797.6|2791.6|2787.6|2781.6|93
1617255300000|2021-04-01 05:35:00|2788.3|2782.3|2794|2788|2794.1|2788.1|2787.1|2781.1|73
1617255600000|2021-04-01 05:40:00|2794.1|2788.1|2816.3|2810.3|2818.9|2812.9|2794.1|2788.1|178
1617255900000|2021-04-01 05:45:00|2816.4|2810.4|2811.9|2805.9|2818|2812|2811.3|2805.3|99
1617256200000|2021-04-01 05:50:00|2812|2806|2814.5|2808.5|2815.4|2809.4|2811.9|2805.9|60
1617256500000|2021-04-01 05:55:00|2814.8|2808.8|2813.5|2807.5|2816.5|2810.5|2810.6|2804.6|72
1617256800000|2021-04-01 06:00:00|2813.9|2807.9|2815.6|2809.6|2818.8|2812.8|2813.9|2807.9|83
1617257100000|2021-04-01 06:05:00|2815.9|2809.9|2817.1|2811.1|2817.6|2811.6|2815.5|2809.5|33
1617257400000|2021-04-01 06:10:00|2817.4|2811.4|2812.8|2806.8|2818.1|2812.1|2812.4|2806.4|28
1617257700000|2021-04-01 06:15:00|2813|2807|2811.5|2805.5|2814|2808|2811.4|2805.4|46
1617258000000|2021-04-01 06:20:00|2811.6|2805.6|2814.8|2808.8|2814.8|2808.8|2811.6|2805.6|21
1617258300000|2021-04-01 06:25:00|2814.9|2808.9|2815.9|2809.9|2815.9|2809.9|2813.5|2807.5|14
1617258600000|2021-04-01 06:30:00|2816|2810|2816.6|2810.6|2817.5|2811.5|2816|2810|20
1617258900000|2021-04-01 06:35:00|2816.9|2810.9|2810.9|2804.9|2817.1|2811.1|2810.6|2804.6|46
1617259200000|2021-04-01 06:40:00|2811.6|2805.6|2805.8|2799.8|2813|2807|2805.8|2799.8|50
1617259500000|2021-04-01 06:45:00|2806.1|2800.1|2797.9|2791.9|2806.1|2800.1|2797.6|2791.6|15
1617259800000|2021-04-01 06:50:00|2798.1|2792.1|2787.9|2781.9|2801.4|2795.4|2787.9|2781.9|78
1617260100000|2021-04-01 06:55:00|2787.6|2781.6|2785.5|2779.5|2787.6|2781.6|2783.8|2777.8|78
1617260400000|2021-04-01 07:00:00|2785.8|2779.8|2796|2790|2796.5|2790.5|2785.8|2779.8|30
1617260700000|2021-04-01 07:05:00|2795.8|2789.8|2795.5|2789.5|2797.3|2791.3|2792.8|2786.8|19
1617261000000|2021-04-01 07:10:00|2795.8|2789.8|2793|2787|2796.3|2790.3|2791.8|2785.8|23
1617261300000|2021-04-01 07:15:00|2793.3|2787.3|2795|2789|2797.5|2791.5|2793|2787|19
1617261600000|2021-04-01 07:20:00|2795.5|2789.5|2795.3|2789.3|2795.8|2789.8|2794.8|2788.8|10
1617261900000|2021-04-01 07:25:00|2795.5|2789.5|2794.8|2788.8|2796.8|2790.8|2794.8|2788.8|13
1617262200000|2021-04-01 07:30:00|2795.8|2789.8|2792.8|2786.8|2795.8|2789.8|2791.8|2785.8|12
1617262500000|2021-04-01 07:35:00|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2789|2783|18
1617262800000|2021-04-01 07:40:00|2792|2786|2789.3|2783.3|2792|2786|2788.8|2782.8|25
1617263100000|2021-04-01 07:45:00|2789.8|2783.8|2791.5|2785.5|2792.3|2786.3|2789.8|2783.8|21
1617263400000|2021-04-01 07:50:00|2791.8|2785.8|2794|2788|2794|2788|2791.8|2785.8|6
1617263700000|2021-04-01 07:55:00|2794.3|2788.3|2794.3|2788.3|2796.8|2790.8|2793.3|2787.3|27
1617264000000|2021-04-01 08:00:00|2794.5|2788.5|2792.8|2786.8|2795|2789|2789.8|2783.8|37
1617264300000|2021-04-01 08:05:00|2792.3|2786.3|2791|2785|2792.3|2786.3|2791|2785|5
1617264600000|2021-04-01 08:10:00|2791.3|2785.3|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|5
1617264900000|2021-04-01 08:15:00|2790.5|2784.5|2794.8|2788.8|2794.8|2788.8|2789.8|2783.8|14
1617265200000|2021-04-01 08:20:00|2794.5|2788.5|2796|2790|2796|2790|2794.5|2788.5|5
1617265500000|2021-04-01 08:25:00|2796.3|2790.3|2796|2790|2798.5|2792.5|2795.3|2789.3|20
1617265800000|2021-04-01 08:30:00|2796.3|2790.3|2790.5|2784.5|2796.5|2790.5|2788.5|2782.5|21
1617266100000|2021-04-01 08:35:00|2790.3|2784.3|2786.8|2780.8|2790.3|2784.3|2786|2780|13
1617266400000|2021-04-01 08:40:00|2786.5|2780.5|2789.5|2783.5|2789.5|2783.5|2786.3|2780.3|16
1617266700000|2021-04-01 08:45:00|2790.8|2784.8|2792.3|2786.3|2792.5|2786.5|2790.8|2784.8|10
1617267000000|2021-04-01 08:50:00|2791.5|2785.5|2790.3|2784.3|2791.5|2785.5|2790.3|2784.3|5
1617267300000|2021-04-01 08:55:00|2790|2784|2788.8|2782.8|2790|2784|2788.3|2782.3|13
1617267600000|2021-04-01 09:00:00|2789.5|2783.5|2787|2781|2789.5|2783.5|2787|2781|8
1617267900000|2021-04-01 09:05:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1617268200000|2021-04-01 09:10:00|2788.5|2782.5|2789.8|2783.8|2789.8|2783.8|2788.5|2782.5|11
1617268500000|2021-04-01 09:15:00|2790|2784|2791.5|2785.5|2791.5|2785.5|2790|2784|14
1617268800000|2021-04-01 09:20:00|2791.3|2785.3|2791.5|2785.5|2792.3|2786.3|2791.3|2785.3|10
1617269100000|2021-04-01 09:25:00|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|6
1617269400000|2021-04-01 09:30:00|2791.8|2785.8|2789.8|2783.8|2791.8|2785.8|2789.8|2783.8|12
1617269700000|2021-04-01 09:35:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2788.3|2782.3|10
1617270000000|2021-04-01 09:40:00|2790|2784|2790|2784|2790|2784|2788.8|2782.8|9
1617270300000|2021-04-01 09:45:00|2789.3|2783.3|2788|2782|2789.3|2783.3|2787.8|2781.8|8
1617270600000|2021-04-01 09:50:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1617270900000|2021-04-01 09:55:00|2788.3|2782.3|2788|2782|2788.5|2782.5|2788|2782|8
1617271200000|2021-04-01 10:00:00|2787.3|2781.3|2787|2781|2787.3|2781.3|2786.8|2780.8|8
1617271500000|2021-04-01 10:05:00|2786.8|2780.8|2786.3|2780.3|2786.8|2780.8|2785.8|2779.8|8
1617271800000|2021-04-01 10:10:00|2786.8|2780.8|2788|2782|2788|2782|2786.8|2780.8|12
1617272100000|2021-04-01 10:15:00|2787.8|2781.8|2786.3|2780.3|2787.8|2781.8|2786|2780|19
1617272400000|2021-04-01 10:20:00|2786|2780|2786|2780|2786.5|2780.5|2785.3|2779.3|12
1617272700000|2021-04-01 10:25:00|2785.8|2779.8|2785.5|2779.5|2786.8|2780.8|2785.3|2779.3|25
1617273000000|2021-04-01 10:30:00|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2783.3|2777.3|23
1617273300000|2021-04-01 10:35:00|2784.8|2778.8|2784|2778|2785|2779|2783.3|2777.3|24
1617273600000|2021-04-01 10:40:00|2783.8|2777.8|2784.3|2778.3|2784.5|2778.5|2783.3|2777.3|16
1617273900000|2021-04-01 10:45:00|2784.5|2778.5|2786.8|2780.8|2786.8|2780.8|2784.5|2778.5|6
1617274200000|2021-04-01 10:50:00|2786.5|2780.5|2786.5|2780.5|2787|2781|2785.5|2779.5|11
1617274500000|2021-04-01 10:55:00|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1617274800000|2021-04-01 11:00:00|2786.3|2780.3|2785.3|2779.3|2786.8|2780.8|2785.3|2779.3|7
1617275100000|2021-04-01 11:05:00|2785.8|2779.8|2786.8|2780.8|2787|2781|2785.8|2779.8|6
1617275400000|2021-04-01 11:10:00|2786.5|2780.5|2786.3|2780.3|2786.8|2780.8|2785.3|2779.3|13
1617275700000|2021-04-01 11:15:00|2784.3|2778.3|2785.5|2779.5|2785.5|2779.5|2782.3|2776.3|24
1617276000000|2021-04-01 11:20:00|2784.8|2778.8|2783.3|2777.3|2784.8|2778.8|2783.3|2777.3|5
1617276300000|2021-04-01 11:25:00|2782.8|2776.8|2784.8|2778.8|2785.3|2779.3|2781.3|2775.3|23
1617276600000|2021-04-01 11:30:00|2785|2779|2782.5|2776.5|2785.8|2779.8|2782.5|2776.5|20
1617276900000|2021-04-01 11:35:00|2783|2777|2782|2776|2783|2777|2780.8|2774.8|20
1617277200000|2021-04-01 11:40:00|2782.3|2776.3|2784|2778|2785.3|2779.3|2779.9|2773.9|27
1617277500000|2021-04-01 11:45:00|2784.3|2778.3|2786|2780|2789.8|2783.8|2784.3|2778.3|99
1617277800000|2021-04-01 11:50:00|2786.8|2780.8|2785.3|2779.3|2787.5|2781.5|2783.3|2777.3|70
1617278100000|2021-04-01 11:55:00|2785|2779|2784.8|2778.8|2785.8|2779.8|2783.8|2777.8|25
1617278400000|2021-04-01 12:00:00|2784.5|2778.5|2783|2777|2784.5|2778.5|2783|2777|10
1617278700000|2021-04-01 12:05:00|2782.5|2776.5|2781.5|2775.5|2782.5|2776.5|2780.8|2774.8|18
1617279000000|2021-04-01 12:10:00|2781.8|2775.8|2782.5|2776.5|2783.3|2777.3|2781|2775|27
1617279300000|2021-04-01 12:15:00|2782.3|2776.3|2780.8|2774.8|2782.3|2776.3|2779.8|2773.8|26
1617279600000|2021-04-01 12:20:00|2781|2775|2780.8|2774.8|2781.3|2775.3|2779.3|2773.3|29
1617279900000|2021-04-01 12:25:00|2780.5|2774.5|2780.5|2774.5|2781|2775|2780.3|2774.3|15
1617280200000|2021-04-01 12:30:00|2780.8|2774.8|2780.5|2774.5|2782.3|2776.3|2780.3|2774.3|17
1617280500000|2021-04-01 12:35:00|2780.3|2774.3|2779.8|2773.8|2780.5|2774.5|2779.5|2773.5|14
1617280800000|2021-04-01 12:40:00|2779.5|2773.5|2780.5|2774.5|2780.5|2774.5|2779|2773|20
1617281100000|2021-04-01 12:45:00|2780.3|2774.3|2780.3|2774.3|2780.8|2774.8|2780.3|2774.3|5
1617281400000|2021-04-01 12:50:00|2780|2774|2779.5|2773.5|2780|2774|2778.5|2772.5|28
1617281700000|2021-04-01 12:55:00|2780|2774|2781.8|2775.8|2782|2776|2779.8|2773.8|16
1617282000000|2021-04-01 13:00:00|2781.3|2775.3|2773.8|2767.8|2783|2777|2772.8|2766.8|127
1617282300000|2021-04-01 13:05:00|2774.3|2768.3|2781.8|2775.8|2781.8|2775.8|2772.3|2766.3|119
1617282600000|2021-04-01 13:10:00|2782|2776|2783|2777|2783.5|2777.5|2778.3|2772.3|82
1617282900000|2021-04-01 13:15:00|2782.5|2776.5|2782|2776|2784.3|2778.3|2777.8|2771.8|83
1617283200000|2021-04-01 13:20:00|2782.3|2776.3|2786|2780|2786|2780|2782.3|2776.3|88
1617283500000|2021-04-01 13:25:00|2785.8|2779.8|2787|2781|2787.3|2781.3|2783.8|2777.8|100
1617283800000|2021-04-01 13:30:00|2787.3|2781.3|2784|2778|2787.5|2781.5|2782|2776|117
1617284100000|2021-04-01 13:35:00|2784.3|2778.3|2780|2774|2785.3|2779.3|2780|2774|28
1617284400000|2021-04-01 13:40:00|2779.8|2773.8|2782.8|2776.8|2783.3|2777.3|2778|2772|55
1617284700000|2021-04-01 13:45:00|2783|2777|2782|2776|2783.5|2777.5|2781.8|2775.8|40
1617285000000|2021-04-01 13:50:00|2782.5|2776.5|2780.5|2774.5|2782.5|2776.5|2778.5|2772.5|39
1617285300000|2021-04-01 13:55:00|2780.8|2774.8|2780.3|2774.3|2782.8|2776.8|2779.3|2773.3|31
1617285600000|2021-04-01 14:00:00|2780.5|2774.5|2782.5|2776.5|2782.8|2776.8|2778.5|2772.5|73
1617285900000|2021-04-01 14:05:00|2782.8|2776.8|2783.8|2777.8|2784|2778|2782|2776|39
1617286200000|2021-04-01 14:10:00|2784|2778|2785.8|2779.8|2786.8|2780.8|2784|2778|40
1617286500000|2021-04-01 14:15:00|2786|2780|2784|2778|2787.3|2781.3|2782.8|2776.8|43
1617286800000|2021-04-01 14:20:00|2783.8|2777.8|2781.3|2775.3|2784.5|2778.5|2780.8|2774.8|51
1617287100000|2021-04-01 14:25:00|2781|2775|2780.8|2774.8|2782|2776|2778|2772|68
1617287400000|2021-04-01 14:30:00|2781|2775|2782|2776|2782.3|2776.3|2777|2771|146
1617287700000|2021-04-01 14:35:00|2781.8|2775.8|2776.8|2770.8|2783|2777|2776|2770|128
1617288000000|2021-04-01 14:40:00|2776.5|2770.5|2779.5|2773.5|2779.5|2773.5|2773.8|2767.8|79
1617288300000|2021-04-01 14:45:00|2779|2773|2779.3|2773.3|2780|2774|2774.5|2768.5|149
1617288600000|2021-04-01 14:50:00|2779.5|2773.5|2784.3|2778.3|2786|2780|2779.5|2773.5|82
1617288900000|2021-04-01 14:55:00|2784.5|2778.5|2772|2766|2785.3|2779.3|2772|2766|172
1617289200000|2021-04-01 15:00:00|2772.3|2766.3|2780.5|2774.5|2780.5|2774.5|2772.3|2766.3|75
1617289500000|2021-04-01 15:05:00|2780.3|2774.3|2786.8|2780.8|2791|2785|2779|2773|148
1617289800000|2021-04-01 15:10:00|2786.5|2780.5|2786.8|2780.8|2789.5|2783.5|2785.8|2779.8|71
1617290100000|2021-04-01 15:15:00|2786.5|2780.5|2785.5|2779.5|2787.3|2781.3|2785.3|2779.3|51
1617290400000|2021-04-01 15:20:00|2785.3|2779.3|2786.3|2780.3|2787.3|2781.3|2785.3|2779.3|22
1617290700000|2021-04-01 15:25:00|2786.5|2780.5|2786|2780|2787|2781|2786|2780|6
1617291000000|2021-04-01 15:30:00|2785.8|2779.8|2789.3|2783.3|2789.5|2783.5|2785.8|2779.8|22
1617291300000|2021-04-01 15:35:00|2789.5|2783.5|2786.5|2780.5|2789.5|2783.5|2785.8|2779.8|16
1617291600000|2021-04-01 15:40:00|2788|2782|2783.5|2777.5|2788.8|2782.8|2783.3|2777.3|21
1617291900000|2021-04-01 15:45:00|2783.3|2777.3|2785.3|2779.3|2786|2780|2783|2777|16
1617292200000|2021-04-01 15:50:00|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2784.3|2778.3|10
1617292500000|2021-04-01 15:55:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785|2779|9
1617292800000|2021-04-01 16:00:00|2785.8|2779.8|2786.5|2780.5|2787.3|2781.3|2785.8|2779.8|10
1617293100000|2021-04-01 16:05:00|2786.8|2780.8|2788.8|2782.8|2790.5|2784.5|2786.5|2780.5|54
1617293400000|2021-04-01 16:10:00|2789|2783|2789|2783|2789.5|2783.5|2789|2783|5
1617293700000|2021-04-01 16:15:00|2788.5|2782.5|2789|2783|2789|2783|2786.3|2780.3|73
1617294000000|2021-04-01 16:20:00|2788.8|2782.8|2786.3|2780.3|2789.3|2783.3|2785|2779|52
1617294300000|2021-04-01 16:25:00|2786|2780|2784.3|2778.3|2787.3|2781.3|2784.3|2778.3|22
1617294600000|2021-04-01 16:30:00|2783.8|2777.8|2782.8|2776.8|2785.3|2779.3|2782.8|2776.8|28
1617294900000|2021-04-01 16:35:00|2782.5|2776.5|2782.5|2776.5|2783|2777|2780.8|2774.8|17
1617295200000|2021-04-01 16:40:00|2782.8|2776.8|2781.8|2775.8|2784|2778|2781.8|2775.8|11
1617295500000|2021-04-01 16:45:00|2781.3|2775.3|2777|2771|2781.3|2775.3|2777|2771|19
1617295800000|2021-04-01 16:50:00|2775.8|2769.8|2774|2768|2776.8|2770.8|2774|2768|21
1617296100000|2021-04-01 16:55:00|2773.5|2767.5|2772.3|2766.3|2774|2768|2769.5|2763.5|53
1617670800000|2021-04-06 01:00:00|2810.5|2804.5|2835.3|2829.3|2835.4|2829.4|2802.3|2796.3|212
1617671100000|2021-04-06 01:05:00|2835.5|2829.5|2836.5|2830.5|2843|2837|2835.5|2829.5|61
1617671400000|2021-04-06 01:10:00|2836.8|2830.8|2838.8|2832.8|2840.8|2834.8|2836.8|2830.8|41
1617671700000|2021-04-06 01:15:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2836.5|2830.5|69
1617672000000|2021-04-06 01:20:00|2840|2834|2838|2832|2841.5|2835.5|2838|2832|50
1617672300000|2021-04-06 01:25:00|2838.5|2832.5|2837.5|2831.5|2841.5|2835.5|2837.3|2831.3|55
1617672600000|2021-04-06 01:30:00|2837.8|2831.8|2835.3|2829.3|2839|2833|2835|2829|68
1617672900000|2021-04-06 01:35:00|2835.5|2829.5|2837.8|2831.8|2839.8|2833.8|2835.5|2829.5|72
1617673200000|2021-04-06 01:40:00|2838|2832|2839.5|2833.5|2841|2835|2838|2832|27
1617673500000|2021-04-06 01:45:00|2839.8|2833.8|2839.5|2833.5|2840.3|2834.3|2839|2833|27
1617673800000|2021-04-06 01:50:00|2839.8|2833.8|2834.8|2828.8|2839.8|2833.8|2834|2828|68
1617674100000|2021-04-06 01:55:00|2834.5|2828.5|2833|2827|2835.3|2829.3|2831.3|2825.3|110
1617674400000|2021-04-06 02:00:00|2833.3|2827.3|2835.5|2829.5|2836|2830|2833.3|2827.3|57
1617674700000|2021-04-06 02:05:00|2835.3|2829.3|2835.8|2829.8|2836|2830|2833.5|2827.5|28
1617675000000|2021-04-06 02:10:00|2835.5|2829.5|2833.5|2827.5|2835.5|2829.5|2833.5|2827.5|8
1617675300000|2021-04-06 02:15:00|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|2
1617675600000|2021-04-06 02:20:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832|2826|3
1617675900000|2021-04-06 02:25:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2829|2823|8
1617676200000|2021-04-06 02:30:00|2832.5|2826.5|2833.3|2827.3|2834.3|2828.3|2831.8|2825.8|12
1617676500000|2021-04-06 02:35:00|2833|2827|2832.5|2826.5|2833|2827|2832.3|2826.3|5
1617677100000|2021-04-06 02:45:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1617677700000|2021-04-06 02:55:00|2832.3|2826.3|2829.8|2823.8|2832.5|2826.5|2829|2823|20
1617678000000|2021-04-06 03:00:00|2829.5|2823.5|2828|2822|2830|2824|2826.8|2820.8|49
1617678300000|2021-04-06 03:05:00|2827.5|2821.5|2825.8|2819.8|2827.5|2821.5|2825|2819|19
1617678600000|2021-04-06 03:10:00|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2824.3|2818.3|12
1617678900000|2021-04-06 03:15:00|2825.5|2819.5|2823|2817|2825.5|2819.5|2822.3|2816.3|26
1617679200000|2021-04-06 03:20:00|2822.3|2816.3|2819.3|2813.3|2824.5|2818.5|2818.3|2812.3|37
1617679500000|2021-04-06 03:25:00|2819.5|2813.5|2818.8|2812.8|2820|2814|2817.8|2811.8|17
1617679800000|2021-04-06 03:30:00|2819|2813|2817.5|2811.5|2819.5|2813.5|2815.5|2809.5|25
1617680100000|2021-04-06 03:35:00|2817.3|2811.3|2817.3|2811.3|2817.8|2811.8|2816.3|2810.3|21
1617680400000|2021-04-06 03:40:00|2817|2811|2817.8|2811.8|2817.8|2811.8|2816.8|2810.8|3
1617680700000|2021-04-06 03:45:00|2817.5|2811.5|2817.8|2811.8|2818|2812|2817|2811|5
1617681000000|2021-04-06 03:50:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1617681300000|2021-04-06 03:55:00|2817|2811|2816.8|2810.8|2817.5|2811.5|2816.5|2810.5|7
1617681600000|2021-04-06 04:00:00|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.5|2810.5|4
1617681900000|2021-04-06 04:05:00|2816.5|2810.5|2819.3|2813.3|2819.3|2813.3|2816|2810|8
1617682200000|2021-04-06 04:10:00|2818.8|2812.8|2818|2812|2818.8|2812.8|2818|2812|3
1617682800000|2021-04-06 04:20:00|2818.3|2812.3|2819|2813|2819|2813|2818.3|2812.3|2
1617683100000|2021-04-06 04:25:00|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1617684000000|2021-04-06 04:40:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1617684300000|2021-04-06 04:45:00|2818|2812|2818|2812|2818|2812|2818|2812|1
1617686100000|2021-04-06 05:15:00|2818.5|2812.5|2819|2813|2819.3|2813.3|2818.5|2812.5|8
1617686400000|2021-04-06 05:20:00|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2818|2812|10
1617686700000|2021-04-06 05:25:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1617687000000|2021-04-06 05:30:00|2820.8|2814.8|2815|2809|2823.3|2817.3|2813.8|2807.8|63
1617687300000|2021-04-06 05:35:00|2815.3|2809.3|2818.5|2812.5|2819|2813|2814.5|2808.5|44
1617687600000|2021-04-06 05:40:00|2818.3|2812.3|2820.5|2814.5|2822.5|2816.5|2818.3|2812.3|53
1617687900000|2021-04-06 05:45:00|2820.8|2814.8|2822.8|2816.8|2823.3|2817.3|2820.8|2814.8|19
1617688200000|2021-04-06 05:50:00|2822.5|2816.5|2823.8|2817.8|2823.8|2817.8|2821.3|2815.3|26
1617688500000|2021-04-06 05:55:00|2825.3|2819.3|2818|2812|2825.3|2819.3|2817.8|2811.8|48
1617688800000|2021-04-06 06:00:00|2817.8|2811.8|2816.5|2810.5|2817.8|2811.8|2815.5|2809.5|17
1617689100000|2021-04-06 06:05:00|2816.8|2810.8|2820|2814|2820.5|2814.5|2816.8|2810.8|33
1617689400000|2021-04-06 06:10:00|2819.8|2813.8|2821.8|2815.8|2822|2816|2819.8|2813.8|17
1617689700000|2021-04-06 06:15:00|2821.5|2815.5|2819.5|2813.5|2822.8|2816.8|2819.5|2813.5|17
1617690000000|2021-04-06 06:20:00|2819.8|2813.8|2820.8|2814.8|2822|2816|2819.5|2813.5|16
1617690300000|2021-04-06 06:25:00|2821|2815|2823.3|2817.3|2826|2820|2821|2815|40
1617690600000|2021-04-06 06:30:00|2823|2817|2819.5|2813.5|2823|2817|2819|2813|18
1617690900000|2021-04-06 06:35:00|2819.3|2813.3|2820.5|2814.5|2821|2815|2819|2813|17
1617691200000|2021-04-06 06:40:00|2821|2815|2821.8|2815.8|2823.8|2817.8|2821|2815|15
1617691500000|2021-04-06 06:45:00|2822|2816|2822.5|2816.5|2823.8|2817.8|2822|2816|15
1617691800000|2021-04-06 06:50:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2820.8|2814.8|9
1617692100000|2021-04-06 06:55:00|2822.5|2816.5|2826.5|2820.5|2826.5|2820.5|2822.5|2816.5|45
1617692400000|2021-04-06 07:00:00|2827.3|2821.3|2835.8|2829.8|2842.5|2836.5|2827.3|2821.3|136
1617692700000|2021-04-06 07:05:00|2836|2830|2835|2829|2836.3|2830.3|2830|2824|93
1617693000000|2021-04-06 07:10:00|2835.3|2829.3|2835.3|2829.3|2838.8|2832.8|2833.5|2827.5|78
1617693300000|2021-04-06 07:15:00|2835.8|2829.8|2838.8|2832.8|2840.8|2834.8|2834|2828|92
1617693600000|2021-04-06 07:20:00|2839|2833|2840.3|2834.3|2842.3|2836.3|2839|2833|58
1617693900000|2021-04-06 07:25:00|2839.8|2833.8|2843.8|2837.8|2844.8|2838.8|2839.5|2833.5|34
1617694200000|2021-04-06 07:30:00|2843.5|2837.5|2845.8|2839.8|2847.5|2841.5|2840.5|2834.5|80
1617694500000|2021-04-06 07:35:00|2845.5|2839.5|2845.8|2839.8|2849.8|2843.8|2844.3|2838.3|65
1617694800000|2021-04-06 07:40:00|2846.3|2840.3|2845.3|2839.3|2847.8|2841.8|2844.3|2838.3|52
1617695100000|2021-04-06 07:45:00|2845|2839|2847.5|2841.5|2847.5|2841.5|2844.3|2838.3|52
1617695400000|2021-04-06 07:50:00|2847.8|2841.8|2847.8|2841.8|2848.3|2842.3|2847|2841|31
1617695700000|2021-04-06 07:55:00|2847.5|2841.5|2848.8|2842.8|2849.3|2843.3|2846.3|2840.3|37
1617696000000|2021-04-06 08:00:00|2849|2843|2851|2845|2851.8|2845.8|2848.8|2842.8|61
1617696300000|2021-04-06 08:05:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2847.3|2841.3|48
1617696600000|2021-04-06 08:10:00|2850.3|2844.3|2847|2841|2851.8|2845.8|2847|2841|41
1617696900000|2021-04-06 08:15:00|2846.5|2840.5|2845.3|2839.3|2847.5|2841.5|2843.3|2837.3|30
1617697200000|2021-04-06 08:20:00|2845.5|2839.5|2845.3|2839.3|2849.3|2843.3|2840.8|2834.8|51
1617697500000|2021-04-06 08:25:00|2845|2839|2847.8|2841.8|2849.5|2843.5|2844.3|2838.3|43
1617697800000|2021-04-06 08:30:00|2847.3|2841.3|2847.3|2841.3|2848.8|2842.8|2847|2841|25
1617698100000|2021-04-06 08:35:00|2847|2841|2846|2840|2849.3|2843.3|2846|2840|26
1617698400000|2021-04-06 08:40:00|2846.3|2840.3|2842.8|2836.8|2846.5|2840.5|2842.8|2836.8|40
1617698700000|2021-04-06 08:45:00|2842.5|2836.5|2841.3|2835.3|2842.5|2836.5|2840|2834|11
1617699000000|2021-04-06 08:50:00|2841.8|2835.8|2839.5|2833.5|2842|2836|2838|2832|27
1617699300000|2021-04-06 08:55:00|2839.3|2833.3|2837.5|2831.5|2839.3|2833.3|2834|2828|39
1617699600000|2021-04-06 09:00:00|2837.3|2831.3|2837.5|2831.5|2839.3|2833.3|2833.8|2827.8|62
1617699900000|2021-04-06 09:05:00|2838|2832|2836.5|2830.5|2840|2834|2835.8|2829.8|35
1617700200000|2021-04-06 09:10:00|2836.3|2830.3|2838.3|2832.3|2839.8|2833.8|2836.3|2830.3|43
1617700500000|2021-04-06 09:15:00|2838.5|2832.5|2838.8|2832.8|2839.8|2833.8|2838.3|2832.3|35
1617700800000|2021-04-06 09:20:00|2839|2833|2838.5|2832.5|2839.8|2833.8|2838.5|2832.5|37
1617701100000|2021-04-06 09:25:00|2838.3|2832.3|2838.5|2832.5|2840.8|2834.8|2838.3|2832.3|44
1617701400000|2021-04-06 09:30:00|2838.3|2832.3|2838.5|2832.5|2839|2833|2837|2831|26
1617701700000|2021-04-06 09:35:00|2838.3|2832.3|2836.5|2830.5|2838.3|2832.3|2836|2830|19
1617702000000|2021-04-06 09:40:00|2836.8|2830.8|2836.3|2830.3|2837|2831|2836|2830|14
1617702300000|2021-04-06 09:45:00|2837|2831|2836.3|2830.3|2837|2831|2835.5|2829.5|27
1617702600000|2021-04-06 09:50:00|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2833.8|2827.8|14
1617702900000|2021-04-06 09:55:00|2836.5|2830.5|2838.8|2832.8|2839|2833|2836.5|2830.5|20
1617703200000|2021-04-06 10:00:00|2838.5|2832.5|2835.5|2829.5|2839.3|2833.3|2835.5|2829.5|23
1617703500000|2021-04-06 10:05:00|2835.3|2829.3|2832.3|2826.3|2835.3|2829.3|2831.5|2825.5|41
1617703800000|2021-04-06 10:10:00|2832|2826|2833.8|2827.8|2834.3|2828.3|2831.5|2825.5|33
1617704100000|2021-04-06 10:15:00|2834.3|2828.3|2832.8|2826.8|2834.3|2828.3|2832.8|2826.8|15
1617704400000|2021-04-06 10:20:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2832.5|2826.5|7
1617704700000|2021-04-06 10:25:00|2832.8|2826.8|2832.5|2826.5|2833.5|2827.5|2832|2826|21
1617705000000|2021-04-06 10:30:00|2832|2826|2831.3|2825.3|2833|2827|2831.3|2825.3|12
1617705300000|2021-04-06 10:35:00|2831.5|2825.5|2835|2829|2835.5|2829.5|2831.5|2825.5|32
1617705600000|2021-04-06 10:40:00|2834.5|2828.5|2835.3|2829.3|2835.8|2829.8|2834|2828|9
1617705900000|2021-04-06 10:45:00|2835|2829|2838.3|2832.3|2838.5|2832.5|2833.8|2827.8|28
1617706200000|2021-04-06 10:50:00|2838|2832|2839.5|2833.5|2839.8|2833.8|2837.3|2831.3|24
1617706500000|2021-04-06 10:55:00|2839.3|2833.3|2842.8|2836.8|2842.8|2836.8|2838.5|2832.5|30
1617706800000|2021-04-06 11:00:00|2843|2837|2837.3|2831.3|2844.5|2838.5|2836.5|2830.5|35
1617707100000|2021-04-06 11:05:00|2836.8|2830.8|2841.3|2835.3|2841.8|2835.8|2836.8|2830.8|34
1617707400000|2021-04-06 11:10:00|2841.5|2835.5|2837.3|2831.3|2841.8|2835.8|2836.5|2830.5|44
1617707700000|2021-04-06 11:15:00|2836.3|2830.3|2839.8|2833.8|2844.3|2838.3|2836.3|2830.3|73
1617708000000|2021-04-06 11:20:00|2840|2834|2839.8|2833.8|2841.8|2835.8|2837.8|2831.8|62
1617708300000|2021-04-06 11:25:00|2839.5|2833.5|2844|2838|2844.3|2838.3|2838.5|2832.5|65
1617708600000|2021-04-06 11:30:00|2844.3|2838.3|2841.5|2835.5|2844.3|2838.3|2839.3|2833.3|51
1617708900000|2021-04-06 11:35:00|2841.8|2835.8|2843.5|2837.5|2843.8|2837.8|2841|2835|54
1617709200000|2021-04-06 11:40:00|2843.8|2837.8|2841.5|2835.5|2847.5|2841.5|2841.3|2835.3|69
1617709500000|2021-04-06 11:45:00|2841.3|2835.3|2838.5|2832.5|2843|2837|2838.5|2832.5|75
1617709800000|2021-04-06 11:50:00|2838.8|2832.8|2837.8|2831.8|2839.5|2833.5|2834|2828|120
1617710100000|2021-04-06 11:55:00|2837.3|2831.3|2836|2830|2838|2832|2835|2829|54
1617710400000|2021-04-06 12:00:00|2835.8|2829.8|2836.5|2830.5|2837|2831|2834.5|2828.5|66
1617710700000|2021-04-06 12:05:00|2836.3|2830.3|2836.5|2830.5|2838.3|2832.3|2835.3|2829.3|45
1617711000000|2021-04-06 12:10:00|2836.8|2830.8|2836.5|2830.5|2837|2831|2836|2830|40
1617711300000|2021-04-06 12:15:00|2836.8|2830.8|2839|2833|2839.5|2833.5|2836.3|2830.3|19
1617711600000|2021-04-06 12:20:00|2838.8|2832.8|2842.8|2836.8|2843.5|2837.5|2838.8|2832.8|54
1617711900000|2021-04-06 12:25:00|2843|2837|2843.3|2837.3|2846.3|2840.3|2843|2837|54
1617712200000|2021-04-06 12:30:00|2843|2837|2846.3|2840.3|2846.3|2840.3|2842.3|2836.3|74
1617712500000|2021-04-06 12:35:00|2845.8|2839.8|2845.8|2839.8|2847.3|2841.3|2843.5|2837.5|65
1617712800000|2021-04-06 12:40:00|2846|2840|2845.5|2839.5|2848.3|2842.3|2844.3|2838.3|63
1617713100000|2021-04-06 12:45:00|2845.3|2839.3|2844|2838|2845.5|2839.5|2843.3|2837.3|38
1617713400000|2021-04-06 12:50:00|2843.8|2837.8|2841.8|2835.8|2844|2838|2840.5|2834.5|55
1617713700000|2021-04-06 12:55:00|2841.3|2835.3|2844.8|2838.8|2844.8|2838.8|2840.5|2834.5|52
1617714000000|2021-04-06 13:00:00|2845|2839|2840.3|2834.3|2845.8|2839.8|2836.3|2830.3|266
1617714300000|2021-04-06 13:05:00|2840.5|2834.5|2836.5|2830.5|2842.3|2836.3|2836|2830|140
1617714600000|2021-04-06 13:10:00|2836.8|2830.8|2833.8|2827.8|2839|2833|2832.3|2826.3|109
1617714900000|2021-04-06 13:15:00|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2831.8|2825.8|74
1617715200000|2021-04-06 13:20:00|2833.5|2827.5|2834.5|2828.5|2836.5|2830.5|2832.8|2826.8|56
1617715500000|2021-04-06 13:25:00|2834.8|2828.8|2834.5|2828.5|2836.8|2830.8|2834.3|2828.3|54
1617715800000|2021-04-06 13:30:00|2834.8|2828.8|2833.3|2827.3|2836.5|2830.5|2832.3|2826.3|61
1617716100000|2021-04-06 13:35:00|2833.5|2827.5|2833.5|2827.5|2835|2829|2831.8|2825.8|43
1617716400000|2021-04-06 13:40:00|2834|2828|2834.3|2828.3|2836.8|2830.8|2833.3|2827.3|94
1617716700000|2021-04-06 13:45:00|2834.5|2828.5|2834.5|2828.5|2835.3|2829.3|2833.5|2827.5|61
1617717000000|2021-04-06 13:50:00|2834.8|2828.8|2837.3|2831.3|2837.8|2831.8|2834|2828|68
1617717300000|2021-04-06 13:55:00|2837.5|2831.5|2832|2826|2838.3|2832.3|2831.5|2825.5|96
1617717600000|2021-04-06 14:00:00|2832.3|2826.3|2831.8|2825.8|2833.3|2827.3|2831.5|2825.5|54
1617717900000|2021-04-06 14:05:00|2832|2826|2833.3|2827.3|2834|2828|2831.8|2825.8|40
1617718200000|2021-04-06 14:10:00|2833.5|2827.5|2832.8|2826.8|2834.5|2828.5|2832.5|2826.5|46
1617718500000|2021-04-06 14:15:00|2833|2827|2834|2828|2834.3|2828.3|2832.3|2826.3|40
1617718800000|2021-04-06 14:20:00|2834.3|2828.3|2834.5|2828.5|2837.8|2831.8|2833.8|2827.8|44
1617719100000|2021-04-06 14:25:00|2834.8|2828.8|2831.8|2825.8|2836|2830|2831.8|2825.8|47
1617719400000|2021-04-06 14:30:00|2832|2826|2836|2830|2836.5|2830.5|2831.8|2825.8|50
1617719700000|2021-04-06 14:35:00|2835.8|2829.8|2831.3|2825.3|2836|2830|2830.5|2824.5|78
1617720000000|2021-04-06 14:40:00|2831.5|2825.5|2829.5|2823.5|2832.3|2826.3|2826.8|2820.8|115
1617720300000|2021-04-06 14:45:00|2829.8|2823.8|2829.5|2823.5|2830.3|2824.3|2826.8|2820.8|164
1617720600000|2021-04-06 14:50:00|2829.8|2823.8|2826|2820|2829.8|2823.8|2825.3|2819.3|97
1617720900000|2021-04-06 14:55:00|2826.3|2820.3|2828.3|2822.3|2829.8|2823.8|2824|2818|189
1617721200000|2021-04-06 15:00:00|2828.5|2822.5|2832|2826|2832.8|2826.8|2828.3|2822.3|51
1617721500000|2021-04-06 15:05:00|2832.3|2826.3|2832.5|2826.5|2833.5|2827.5|2830.5|2824.5|34
1617721800000|2021-04-06 15:10:00|2832.8|2826.8|2835.3|2829.3|2835.3|2829.3|2832.5|2826.5|30
1617722100000|2021-04-06 15:15:00|2835.5|2829.5|2836.3|2830.3|2838.8|2832.8|2832.1|2826.1|88
1617722400000|2021-04-06 15:20:00|2836|2830|2835.5|2829.5|2837|2831|2835.3|2829.3|17
1617722700000|2021-04-06 15:25:00|2835.8|2829.8|2836.3|2830.3|2836.8|2830.8|2834|2828|22
1617723000000|2021-04-06 15:30:00|2836.5|2830.5|2837.3|2831.3|2837.5|2831.5|2835.5|2829.5|20
1617723300000|2021-04-06 15:35:00|2837|2831|2836|2830|2837.5|2831.5|2836|2830|8
1617723600000|2021-04-06 15:40:00|2835.8|2829.8|2831|2825|2835.8|2829.8|2830|2824|35
1617723900000|2021-04-06 15:45:00|2830.8|2824.8|2832.8|2826.8|2833|2827|2830.5|2824.5|63
1617724500000|2021-04-06 15:55:00|2831|2825|2835|2829|2835.5|2829.5|2831|2825|32
1617724800000|2021-04-06 16:00:00|2834.5|2828.5|2834.3|2828.3|2836.8|2830.8|2834|2828|27
1617725100000|2021-04-06 16:05:00|2834|2828|2834|2828|2834.8|2828.8|2834|2828|9
1617725400000|2021-04-06 16:10:00|2834.3|2828.3|2834.3|2828.3|2834.8|2828.8|2833.5|2827.5|22
1617725700000|2021-04-06 16:15:00|2834.5|2828.5|2835|2829|2835|2829|2834.3|2828.3|5
1617726000000|2021-04-06 16:20:00|2834.5|2828.5|2834.3|2828.3|2834.8|2828.8|2833|2827|15
1617726300000|2021-04-06 16:25:00|2834.5|2828.5|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|3
1617726600000|2021-04-06 16:30:00|2834.8|2828.8|2834|2828|2835|2829|2833.8|2827.8|12
1617726900000|2021-04-06 16:35:00|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2832|2826|73
1617727200000|2021-04-06 16:40:00|2834|2828|2835.3|2829.3|2835.3|2829.3|2833.8|2827.8|22
1617727500000|2021-04-06 16:45:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|6
1617727800000|2021-04-06 16:50:00|2837.5|2831.5|2836.8|2830.8|2837.6|2831.6|2836.3|2830.3|11
1617728100000|2021-04-06 16:55:00|2837|2831|2837.3|2831.3|2838|2832|2835.8|2829.8|6
1617757200000|2021-04-07 01:00:00|2833.9|2827.9|2831.4|2825.4|2835.6|2829.6|2830.8|2824.8|192
1617757500000|2021-04-07 01:05:00|2831.3|2825.3|2833.1|2827.1|2833.9|2827.9|2830.5|2824.5|32
1617757800000|2021-04-07 01:10:00|2833|2827|2831.3|2825.3|2833|2827|2830.4|2824.4|24
1617758100000|2021-04-07 01:15:00|2831|2825|2829.1|2823.1|2831|2825|2828.5|2822.5|94
1617758400000|2021-04-07 01:20:00|2829.3|2823.3|2829.4|2823.4|2831.6|2825.6|2828.6|2822.6|52
1617758700000|2021-04-07 01:25:00|2829.1|2823.1|2829.1|2823.1|2831|2825|2828.4|2822.4|68
1617759000000|2021-04-07 01:30:00|2828.9|2822.9|2828.9|2822.9|2829.6|2823.6|2827.4|2821.4|83
1617759300000|2021-04-07 01:35:00|2828.4|2822.4|2830.9|2824.9|2832.6|2826.6|2828.1|2822.1|50
1617759600000|2021-04-07 01:40:00|2830.6|2824.6|2830.1|2824.1|2831.4|2825.4|2829.4|2823.4|115
1617759900000|2021-04-07 01:45:00|2830.6|2824.6|2830.4|2824.4|2830.9|2824.9|2827.4|2821.4|136
1617760200000|2021-04-07 01:50:00|2830.1|2824.1|2830.4|2824.4|2830.5|2824.5|2828.1|2822.1|44
1617760500000|2021-04-07 01:55:00|2829.9|2823.9|2830.9|2824.9|2832.1|2826.1|2828.9|2822.9|61
1617760800000|2021-04-07 02:00:00|2831.1|2825.1|2830.8|2824.8|2832.1|2826.1|2830.3|2824.3|24
1617761100000|2021-04-07 02:05:00|2831.1|2825.1|2830.8|2824.8|2831.1|2825.1|2829.9|2823.9|23
1617761400000|2021-04-07 02:10:00|2830.6|2824.6|2831|2825|2832.1|2826.1|2829.3|2823.3|37
1617761700000|2021-04-07 02:15:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831|2825|3
1617762300000|2021-04-07 02:25:00|2830.8|2824.8|2829.1|2823.1|2830.8|2824.8|2829.1|2823.1|5
1617762600000|2021-04-07 02:30:00|2829|2823|2831|2825|2831.1|2825.1|2827.4|2821.4|71
1617762900000|2021-04-07 02:35:00|2830.9|2824.9|2832.6|2826.6|2832.6|2826.6|2830.9|2824.9|12
1617763200000|2021-04-07 02:40:00|2832.9|2826.9|2830.5|2824.5|2833.1|2827.1|2829.9|2823.9|21
1617763500000|2021-04-07 02:45:00|2830.1|2824.1|2829.6|2823.6|2830.4|2824.4|2828.9|2822.9|46
1617763800000|2021-04-07 02:50:00|2829.9|2823.9|2828.9|2822.9|2830|2824|2828.4|2822.4|52
1617764100000|2021-04-07 02:55:00|2828.8|2822.8|2827.1|2821.1|2829.4|2823.4|2826.3|2820.3|56
1617764400000|2021-04-07 03:00:00|2827|2821|2828.5|2822.5|2829.1|2823.1|2826.5|2820.5|59
1617764700000|2021-04-07 03:05:00|2828.4|2822.4|2829.8|2823.8|2830.6|2824.6|2828.1|2822.1|36
1617765000000|2021-04-07 03:10:00|2829.9|2823.9|2829.8|2823.8|2830.1|2824.1|2829.8|2823.8|4
1617765300000|2021-04-07 03:15:00|2829.5|2823.5|2829.9|2823.9|2830|2824|2829.5|2823.5|10
1617765600000|2021-04-07 03:20:00|2830.3|2824.3|2828.6|2822.6|2830.8|2824.8|2828.6|2822.6|30
1617765900000|2021-04-07 03:25:00|2828.5|2822.5|2829|2823|2829.8|2823.8|2828.5|2822.5|17
1617766200000|2021-04-07 03:30:00|2829.1|2823.1|2831.4|2825.4|2831.4|2825.4|2829.1|2823.1|5
1617767700000|2021-04-07 03:55:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1617768000000|2021-04-07 04:00:00|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1617769200000|2021-04-07 04:20:00|2831.1|2825.1|2831|2825|2831.1|2825.1|2831|2825|2
1617769800000|2021-04-07 04:30:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.6|2824.6|3
1617770100000|2021-04-07 04:35:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|5
1617770400000|2021-04-07 04:40:00|2829.1|2823.1|2829.5|2823.5|2829.5|2823.5|2829.1|2823.1|4
1617770700000|2021-04-07 04:45:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1617771000000|2021-04-07 04:50:00|2829.5|2823.5|2828.1|2822.1|2829.5|2823.5|2827.9|2821.9|10
1617771300000|2021-04-07 04:55:00|2828.4|2822.4|2829.4|2823.4|2829.4|2823.4|2828.4|2822.4|5
1617771900000|2021-04-07 05:05:00|2829.5|2823.5|2829.9|2823.9|2829.9|2823.9|2829.5|2823.5|2
1617772500000|2021-04-07 05:15:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1617773100000|2021-04-07 05:25:00|2829.9|2823.9|2830.3|2824.3|2830.4|2824.4|2829.9|2823.9|4
1617773400000|2021-04-07 05:30:00|2830.1|2824.1|2830|2824|2830.8|2824.8|2828|2822|54
1617773700000|2021-04-07 05:35:00|2830.3|2824.3|2829|2823|2830.3|2824.3|2828.5|2822.5|23
1617774000000|2021-04-07 05:40:00|2828.6|2822.6|2829|2823|2830.6|2824.6|2828.6|2822.6|26
1617774300000|2021-04-07 05:45:00|2829.4|2823.4|2827.8|2821.8|2829.4|2823.4|2827.6|2821.6|11
1617774600000|2021-04-07 05:50:00|2827.4|2821.4|2827.6|2821.6|2827.9|2821.9|2826.6|2820.6|17
1617774900000|2021-04-07 05:55:00|2827.9|2821.9|2829.8|2823.8|2830.3|2824.3|2827.5|2821.5|47
1617775200000|2021-04-07 06:00:00|2830|2824|2831.5|2825.5|2831.9|2825.9|2829.8|2823.8|57
1617775500000|2021-04-07 06:05:00|2831.1|2825.1|2831.8|2825.8|2832.9|2826.9|2831.1|2825.1|71
1617775800000|2021-04-07 06:10:00|2831.5|2825.5|2831.5|2825.5|2832.3|2826.3|2830.6|2824.6|44
1617776100000|2021-04-07 06:15:00|2831.8|2825.8|2831.8|2825.8|2832.1|2826.1|2830.6|2824.6|39
1617776400000|2021-04-07 06:20:00|2831.5|2825.5|2834.1|2828.1|2834.4|2828.4|2830.8|2824.8|41
1617776700000|2021-04-07 06:25:00|2834|2828|2836.8|2830.8|2836.8|2830.8|2833.8|2827.8|21
1617777000000|2021-04-07 06:30:00|2837.1|2831.1|2839.4|2833.4|2839.9|2833.9|2837|2831|49
1617777300000|2021-04-07 06:35:00|2839.6|2833.6|2840.9|2834.9|2843.1|2837.1|2839.6|2833.6|86
1617777600000|2021-04-07 06:40:00|2840.4|2834.4|2840.4|2834.4|2844.1|2838.1|2839.1|2833.1|114
1617777900000|2021-04-07 06:45:00|2839.9|2833.9|2838.3|2832.3|2839.9|2833.9|2835.9|2829.9|71
1617778200000|2021-04-07 06:50:00|2837.6|2831.6|2833.5|2827.5|2838.3|2832.3|2832.4|2826.4|123
1617778500000|2021-04-07 06:55:00|2833.4|2827.4|2833|2827|2833.8|2827.8|2830.5|2824.5|55
1617778800000|2021-04-07 07:00:00|2833.3|2827.3|2831|2825|2834.3|2828.3|2831|2825|48
1617779100000|2021-04-07 07:05:00|2830.5|2824.5|2832.8|2826.8|2837.8|2831.8|2828.5|2822.5|67
1617779400000|2021-04-07 07:10:00|2832.5|2826.5|2828.8|2822.8|2832.5|2826.5|2828.3|2822.3|64
1617779700000|2021-04-07 07:15:00|2829.3|2823.3|2829.3|2823.3|2829.8|2823.8|2827.3|2821.3|50
1617780000000|2021-04-07 07:20:00|2829|2823|2828.5|2822.5|2829|2823|2827.3|2821.3|43
1617780300000|2021-04-07 07:25:00|2828.3|2822.3|2828.5|2822.5|2831|2825|2827.5|2821.5|68
1617780600000|2021-04-07 07:30:00|2828.8|2822.8|2824.3|2818.3|2829.8|2823.8|2824.3|2818.3|58
1617780900000|2021-04-07 07:35:00|2824|2818|2824.5|2818.5|2825.3|2819.3|2824|2818|24
1617781200000|2021-04-07 07:40:00|2824.8|2818.8|2829|2823|2830|2824|2824.3|2818.3|37
1617781500000|2021-04-07 07:45:00|2828.5|2822.5|2833|2827|2833.8|2827.8|2828.3|2822.3|37
1617781800000|2021-04-07 07:50:00|2833.3|2827.3|2834.3|2828.3|2835.5|2829.5|2833.3|2827.3|19
1617782100000|2021-04-07 07:55:00|2834.5|2828.5|2835|2829|2835.8|2829.8|2832.8|2826.8|28
1617782400000|2021-04-07 08:00:00|2834.8|2828.8|2835.5|2829.5|2835.8|2829.8|2834.3|2828.3|24
1617782700000|2021-04-07 08:05:00|2834.5|2828.5|2830.8|2824.8|2834.8|2828.8|2829.3|2823.3|41
1617783000000|2021-04-07 08:10:00|2831|2825|2831.5|2825.5|2832|2826|2830.8|2824.8|28
1617783300000|2021-04-07 08:15:00|2831.3|2825.3|2830.3|2824.3|2832.3|2826.3|2830.3|2824.3|31
1617783600000|2021-04-07 08:20:00|2830.5|2824.5|2831.8|2825.8|2833|2827|2830.5|2824.5|32
1617783900000|2021-04-07 08:25:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|16
1617784200000|2021-04-07 08:30:00|2832.5|2826.5|2831|2825|2832.5|2826.5|2830.3|2824.3|15
1617784500000|2021-04-07 08:35:00|2831.3|2825.3|2831.5|2825.5|2832.5|2826.5|2831.3|2825.3|13
1617784800000|2021-04-07 08:40:00|2831.8|2825.8|2831.5|2825.5|2832.3|2826.3|2830.8|2824.8|21
1617785100000|2021-04-07 08:45:00|2831.8|2825.8|2832.3|2826.3|2832.5|2826.5|2831.8|2825.8|22
1617785400000|2021-04-07 08:50:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2831.8|2825.8|13
1617785700000|2021-04-07 08:55:00|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|11
1617786000000|2021-04-07 09:00:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|14
1617786300000|2021-04-07 09:05:00|2832|2826|2832|2826|2832.5|2826.5|2831.3|2825.3|19
1617786600000|2021-04-07 09:10:00|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|7
1617786900000|2021-04-07 09:15:00|2832.3|2826.3|2830|2824|2832.5|2826.5|2830|2824|26
1617787200000|2021-04-07 09:20:00|2830.3|2824.3|2830|2824|2831|2825|2830|2824|14
1617787500000|2021-04-07 09:25:00|2830.8|2824.8|2834|2828|2835|2829|2830.8|2824.8|27
1617787800000|2021-04-07 09:30:00|2834.3|2828.3|2833.5|2827.5|2834.8|2828.8|2833.3|2827.3|19
1617788100000|2021-04-07 09:35:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|13
1617788400000|2021-04-07 09:40:00|2834.3|2828.3|2836|2830|2836.8|2830.8|2834|2828|16
1617788700000|2021-04-07 09:45:00|2836.3|2830.3|2835.5|2829.5|2837|2831|2835.3|2829.3|13
1617789000000|2021-04-07 09:50:00|2835.8|2829.8|2835.5|2829.5|2836.8|2830.8|2835.3|2829.3|12
1617789300000|2021-04-07 09:55:00|2835.3|2829.3|2834.5|2828.5|2835.8|2829.8|2832.8|2826.8|19
1617789600000|2021-04-07 10:00:00|2834.3|2828.3|2836|2830|2836|2830|2834|2828|25
1617789900000|2021-04-07 10:05:00|2835.8|2829.8|2837.3|2831.3|2838|2832|2834.5|2828.5|17
1617790200000|2021-04-07 10:10:00|2837.5|2831.5|2837.8|2831.8|2838|2832|2837.5|2831.5|18
1617790500000|2021-04-07 10:15:00|2838|2832|2838.3|2832.3|2839.8|2833.8|2837.8|2831.8|27
1617790800000|2021-04-07 10:20:00|2838.8|2832.8|2836.3|2830.3|2839.3|2833.3|2835.5|2829.5|19
1617791100000|2021-04-07 10:25:00|2836|2830|2836.5|2830.5|2837|2831|2832.8|2826.8|32
1617791400000|2021-04-07 10:30:00|2836.8|2830.8|2839.8|2833.8|2840.3|2834.3|2836.3|2830.3|29
1617791700000|2021-04-07 10:35:00|2839.5|2833.5|2839.3|2833.3|2839.8|2833.8|2838.5|2832.5|34
1617792000000|2021-04-07 10:40:00|2839.8|2833.8|2838.5|2832.5|2839.8|2833.8|2838.3|2832.3|15
1617792300000|2021-04-07 10:45:00|2838.3|2832.3|2836.8|2830.8|2839|2833|2835.8|2829.8|23
1617792600000|2021-04-07 10:50:00|2836.5|2830.5|2838|2832|2838.8|2832.8|2836.3|2830.3|24
1617792900000|2021-04-07 10:55:00|2838.3|2832.3|2837|2831|2838.5|2832.5|2836.5|2830.5|14
1617793200000|2021-04-07 11:00:00|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2834.3|2828.3|24
1617793500000|2021-04-07 11:05:00|2835|2829|2834.8|2828.8|2835.8|2829.8|2832.5|2826.5|21
1617793800000|2021-04-07 11:10:00|2835|2829|2834.8|2828.8|2835.5|2829.5|2833|2827|37
1617794100000|2021-04-07 11:15:00|2834.5|2828.5|2834.8|2828.8|2835|2829|2833|2827|32
1617794400000|2021-04-07 11:20:00|2834.5|2828.5|2832.5|2826.5|2834.5|2828.5|2832.3|2826.3|25
1617794700000|2021-04-07 11:25:00|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2831.3|2825.3|21
1617795000000|2021-04-07 11:30:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2830.8|2824.8|23
1617795300000|2021-04-07 11:35:00|2832.5|2826.5|2832|2826|2833.5|2827.5|2832|2826|21
1617795600000|2021-04-07 11:40:00|2832.3|2826.3|2834.3|2828.3|2834.5|2828.5|2832.3|2826.3|23
1617795900000|2021-04-07 11:45:00|2834|2828|2832.5|2826.5|2834.5|2828.5|2832.5|2826.5|22
1617796200000|2021-04-07 11:50:00|2831.8|2825.8|2831.8|2825.8|2832.5|2826.5|2829.8|2823.8|92
1617796500000|2021-04-07 11:55:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2830.3|2824.3|47
1617796800000|2021-04-07 12:00:00|2832.3|2826.3|2834.5|2828.5|2834.5|2828.5|2831|2825|66
1617797100000|2021-04-07 12:05:00|2834.8|2828.8|2833|2827|2834.8|2828.8|2832.3|2826.3|44
1617797400000|2021-04-07 12:10:00|2832.8|2826.8|2830.8|2824.8|2833.5|2827.5|2830.5|2824.5|36
1617797700000|2021-04-07 12:15:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2828.8|2822.8|108
1617798000000|2021-04-07 12:20:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|66
1617798300000|2021-04-07 12:25:00|2829.8|2823.8|2828.5|2822.5|2830.5|2824.5|2828.3|2822.3|100
1617798600000|2021-04-07 12:30:00|2828|2822|2829|2823|2830.3|2824.3|2826|2820|52
1617798900000|2021-04-07 12:35:00|2829.3|2823.3|2826.3|2820.3|2830|2824|2824.3|2818.3|140
1617799200000|2021-04-07 12:40:00|2826.5|2820.5|2821.3|2815.3|2827|2821|2816.8|2810.8|190
1617799500000|2021-04-07 12:45:00|2821.5|2815.5|2824.8|2818.8|2824.8|2818.8|2820|2814|51
1617799800000|2021-04-07 12:50:00|2825|2819|2825.5|2819.5|2826.3|2820.3|2824.3|2818.3|38
1617800100000|2021-04-07 12:55:00|2825.3|2819.3|2822|2816|2828.3|2822.3|2822|2816|64
1617800400000|2021-04-07 13:00:00|2821.3|2815.3|2818.8|2812.8|2822.5|2816.5|2817|2811|147
1617800700000|2021-04-07 13:05:00|2819|2813|2824.3|2818.3|2825.5|2819.5|2817|2811|80
1617801000000|2021-04-07 13:10:00|2824|2818|2820.5|2814.5|2826|2820|2819.3|2813.3|69
1617801300000|2021-04-07 13:15:00|2820.3|2814.3|2821|2815|2824.3|2818.3|2820|2814|83
1617801600000|2021-04-07 13:20:00|2820.8|2814.8|2820.5|2814.5|2822|2816|2817.8|2811.8|76
1617801900000|2021-04-07 13:25:00|2820|2814|2823.8|2817.8|2824.8|2818.8|2820|2814|70
1617802200000|2021-04-07 13:30:00|2824.3|2818.3|2825|2819|2825.5|2819.5|2822.3|2816.3|119
1617802500000|2021-04-07 13:35:00|2825.3|2819.3|2821.8|2815.8|2826|2820|2820.8|2814.8|112
1617802800000|2021-04-07 13:40:00|2821.5|2815.5|2821.5|2815.5|2822.3|2816.3|2820|2814|126
1617803100000|2021-04-07 13:45:00|2821.3|2815.3|2825|2819|2825.3|2819.3|2819.8|2813.8|131
1617803400000|2021-04-07 13:50:00|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2821.3|2815.3|49
1617803700000|2021-04-07 13:55:00|2824.8|2818.8|2823.5|2817.5|2825|2819|2822.8|2816.8|34
1617804000000|2021-04-07 14:00:00|2823.3|2817.3|2819.8|2813.8|2823.5|2817.5|2818.8|2812.8|86
1617804300000|2021-04-07 14:05:00|2820|2814|2824.3|2818.3|2824.8|2818.8|2818.8|2812.8|78
1617804600000|2021-04-07 14:10:00|2824|2818|2825.5|2819.5|2825.5|2819.5|2823.3|2817.3|52
1617804900000|2021-04-07 14:15:00|2825.3|2819.3|2824.3|2818.3|2826.3|2820.3|2824|2818|58
1617805200000|2021-04-07 14:20:00|2824|2818|2824.5|2818.5|2824.5|2818.5|2822.8|2816.8|64
1617805500000|2021-04-07 14:25:00|2824.3|2818.3|2826.3|2820.3|2826.5|2820.5|2822.8|2816.8|59
1617805800000|2021-04-07 14:30:00|2826|2820|2827.5|2821.5|2830.3|2824.3|2825.5|2819.5|54
1617806100000|2021-04-07 14:35:00|2827.3|2821.3|2826.3|2820.3|2827.3|2821.3|2825.3|2819.3|90
1617806400000|2021-04-07 14:40:00|2826|2820|2826.8|2820.8|2828.3|2822.3|2825.8|2819.8|62
1617806700000|2021-04-07 14:45:00|2827|2821|2831.8|2825.8|2834|2828|2827|2821|73
1617807000000|2021-04-07 14:50:00|2832|2826|2837.5|2831.5|2837.8|2831.8|2831.3|2825.3|78
1617807300000|2021-04-07 14:55:00|2837.8|2831.8|2836.8|2830.8|2838.5|2832.5|2832|2826|141
1617807600000|2021-04-07 15:00:00|2836.5|2830.5|2834.5|2828.5|2837|2831|2833.5|2827.5|76
1617807900000|2021-04-07 15:05:00|2834.8|2828.8|2837.8|2831.8|2838.8|2832.8|2834.8|2828.8|54
1617808200000|2021-04-07 15:10:00|2837.5|2831.5|2836.3|2830.3|2838.5|2832.5|2836.3|2830.3|37
1617808500000|2021-04-07 15:15:00|2836.5|2830.5|2834.3|2828.3|2837|2831|2834|2828|50
1617808800000|2021-04-07 15:20:00|2834.5|2828.5|2834.3|2828.3|2836|2830|2833.8|2827.8|38
1617809100000|2021-04-07 15:25:00|2834|2828|2836.8|2830.8|2836.8|2830.8|2834|2828|44
1617809400000|2021-04-07 15:30:00|2836.5|2830.5|2833.5|2827.5|2836.5|2830.5|2831.5|2825.5|71
1617809700000|2021-04-07 15:35:00|2833.8|2827.8|2830.8|2824.8|2834.5|2828.5|2830.3|2824.3|57
1617810000000|2021-04-07 15:40:00|2831|2825|2832.8|2826.8|2834.8|2828.8|2831|2825|67
1617810300000|2021-04-07 15:45:00|2833|2827|2835.3|2829.3|2836.5|2830.5|2833|2827|23
1617810600000|2021-04-07 15:50:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|9
1617810900000|2021-04-07 15:55:00|2835|2829|2835.8|2829.8|2835.8|2829.8|2834.3|2828.3|8
1617811200000|2021-04-07 16:00:00|2836|2830|2837.5|2831.5|2837.8|2831.8|2836|2830|12
1617811500000|2021-04-07 16:05:00|2837.8|2831.8|2836.5|2830.5|2838|2832|2836.5|2830.5|7
1617811800000|2021-04-07 16:10:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.8|2830.8|3
1617812100000|2021-04-07 16:15:00|2836.3|2830.3|2835.3|2829.3|2836.8|2830.8|2835.3|2829.3|8
1617812400000|2021-04-07 16:20:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1617812700000|2021-04-07 16:25:00|2835|2829|2828.8|2822.8|2835|2829|2828.5|2822.5|57
1617813000000|2021-04-07 16:30:00|2828.5|2822.5|2829.5|2823.5|2829.5|2823.5|2827.5|2821.5|74
1617813300000|2021-04-07 16:35:00|2828.5|2822.5|2830|2824|2830.3|2824.3|2827.5|2821.5|43
1617813600000|2021-04-07 16:40:00|2829|2823|2830|2824|2830.3|2824.3|2828.5|2822.5|24
1617813900000|2021-04-07 16:45:00|2830.3|2824.3|2830.3|2824.3|2831.3|2825.3|2830|2824|15
1617814200000|2021-04-07 16:50:00|2830|2824|2830|2824|2830|2824|2829.8|2823.8|5
1617814500000|2021-04-07 16:55:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1617843600000|2021-04-08 01:00:00|2833.4|2827.4|2834.6|2828.6|2836.4|2830.4|2830.6|2824.6|161
1617843900000|2021-04-08 01:05:00|2834.1|2828.1|2832.6|2826.6|2834.1|2828.1|2829.8|2823.8|26
1617844200000|2021-04-08 01:10:00|2832.4|2826.4|2843.3|2837.3|2843.3|2837.3|2832.4|2826.4|99
1617844500000|2021-04-08 01:15:00|2843.5|2837.5|2837.4|2831.4|2843.5|2837.5|2835.9|2829.9|107
1617844800000|2021-04-08 01:20:00|2837.6|2831.6|2838.6|2832.6|2840.4|2834.4|2837.6|2831.6|28
1617845100000|2021-04-08 01:25:00|2838.9|2832.9|2836.4|2830.4|2838.9|2832.9|2836.4|2830.4|30
1617845400000|2021-04-08 01:30:00|2836.9|2830.9|2835.4|2829.4|2837.1|2831.1|2833.1|2827.1|98
1617845700000|2021-04-08 01:35:00|2835.5|2829.5|2829.5|2823.5|2836.6|2830.6|2829.5|2823.5|47
1617846000000|2021-04-08 01:40:00|2829.3|2823.3|2832.5|2826.5|2832.6|2826.6|2826.4|2820.4|30
1617846300000|2021-04-08 01:45:00|2832.8|2826.8|2832.1|2826.1|2834.1|2828.1|2832.1|2826.1|35
1617846600000|2021-04-08 01:50:00|2832.4|2826.4|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|5
1617846900000|2021-04-08 01:55:00|2832.1|2826.1|2831.8|2825.8|2832.1|2826.1|2830.9|2824.9|11
1617847200000|2021-04-08 02:00:00|2831.4|2825.4|2827.3|2821.3|2831.4|2825.4|2826.8|2820.8|24
1617847500000|2021-04-08 02:05:00|2826.8|2820.8|2827.4|2821.4|2827.4|2821.4|2824.9|2818.9|24
1617847800000|2021-04-08 02:10:00|2827.3|2821.3|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|12
1617848100000|2021-04-08 02:15:00|2827.9|2821.9|2827.8|2821.8|2827.9|2821.9|2827.8|2821.8|2
1617848400000|2021-04-08 02:20:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1617848700000|2021-04-08 02:25:00|2828.4|2822.4|2829.1|2823.1|2829.1|2823.1|2828.4|2822.4|2
1617849000000|2021-04-08 02:30:00|2828.9|2822.9|2830.5|2824.5|2830.5|2824.5|2827.1|2821.1|22
1617849300000|2021-04-08 02:35:00|2830.1|2824.1|2830.5|2824.5|2830.5|2824.5|2829.4|2823.4|9
1617849600000|2021-04-08 02:40:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830|2824|10
1617849900000|2021-04-08 02:45:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|12
1617850200000|2021-04-08 02:50:00|2830.4|2824.4|2832.1|2826.1|2832.1|2826.1|2830.3|2824.3|8
1617850500000|2021-04-08 02:55:00|2832|2826|2832.9|2826.9|2833.1|2827.1|2831.9|2825.9|13
1617850800000|2021-04-08 03:00:00|2833.1|2827.1|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|6
1617851100000|2021-04-08 03:05:00|2833.1|2827.1|2835.8|2829.8|2835.8|2829.8|2833.1|2827.1|8
1617851400000|2021-04-08 03:10:00|2835.5|2829.5|2834.4|2828.4|2836.9|2830.9|2834.1|2828.1|30
1617851700000|2021-04-08 03:15:00|2834.1|2828.1|2832.4|2826.4|2834.1|2828.1|2831.6|2825.6|40
1617852000000|2021-04-08 03:20:00|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.1|2826.1|12
1617852300000|2021-04-08 03:25:00|2833.6|2827.6|2834.4|2828.4|2835.8|2829.8|2833.6|2827.6|22
1617852600000|2021-04-08 03:30:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|7
1617852900000|2021-04-08 03:35:00|2835.4|2829.4|2837.9|2831.9|2837.9|2831.9|2835.1|2829.1|10
1617853200000|2021-04-08 03:40:00|2837.8|2831.8|2837.6|2831.6|2837.8|2831.8|2837.4|2831.4|14
1617853500000|2021-04-08 03:45:00|2837.4|2831.4|2837.8|2831.8|2838|2832|2837.4|2831.4|15
1617853800000|2021-04-08 03:50:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1617854400000|2021-04-08 04:00:00|2837.8|2831.8|2839.6|2833.6|2839.6|2833.6|2837.8|2831.8|9
1617854700000|2021-04-08 04:05:00|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|3
1617855000000|2021-04-08 04:10:00|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|6
1617855300000|2021-04-08 04:15:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|8
1617855600000|2021-04-08 04:20:00|2839.6|2833.6|2839.1|2833.1|2840.1|2834.1|2838.9|2832.9|10
1617855900000|2021-04-08 04:25:00|2840.1|2834.1|2838.4|2832.4|2840.1|2834.1|2838.1|2832.1|6
1617856200000|2021-04-08 04:30:00|2838.6|2832.6|2837.3|2831.3|2838.9|2832.9|2837|2831|10
1617856800000|2021-04-08 04:40:00|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|3
1617857400000|2021-04-08 04:50:00|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.8|2830.8|5
1617857700000|2021-04-08 04:55:00|2836.5|2830.5|2837.4|2831.4|2837.4|2831.4|2835.9|2829.9|8
1617858000000|2021-04-08 05:00:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1617858300000|2021-04-08 05:05:00|2837.6|2831.6|2838.4|2832.4|2838.9|2832.9|2837.6|2831.6|6
1617858600000|2021-04-08 05:10:00|2838.5|2832.5|2839.1|2833.1|2839.4|2833.4|2838.5|2832.5|7
1617858900000|2021-04-08 05:15:00|2839|2833|2839|2833|2839|2833|2839|2833|1
1617859200000|2021-04-08 05:20:00|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839.3|2833.3|2
1617859500000|2021-04-08 05:25:00|2839.4|2833.4|2839.5|2833.5|2839.5|2833.5|2839.4|2833.4|2
1617859800000|2021-04-08 05:30:00|2839.8|2833.8|2842.3|2836.3|2844.9|2838.9|2839.8|2833.8|74
1617860100000|2021-04-08 05:35:00|2842.5|2836.5|2842|2836|2843.6|2837.6|2842|2836|15
1617860400000|2021-04-08 05:40:00|2842.1|2836.1|2842.6|2836.6|2843.4|2837.4|2841.1|2835.1|17
1617860700000|2021-04-08 05:45:00|2842.9|2836.9|2838.6|2832.6|2846.4|2840.4|2838.6|2832.6|62
1617861000000|2021-04-08 05:50:00|2838.4|2832.4|2839.4|2833.4|2842.1|2836.1|2837.4|2831.4|32
1617861300000|2021-04-08 05:55:00|2839.6|2833.6|2842.1|2836.1|2843.3|2837.3|2839.6|2833.6|22
1617861600000|2021-04-08 06:00:00|2842.5|2836.5|2844.1|2838.1|2847.6|2841.6|2842.5|2836.5|50
1617861900000|2021-04-08 06:05:00|2844.4|2838.4|2841.9|2835.9|2844.4|2838.4|2841.5|2835.5|28
1617862200000|2021-04-08 06:10:00|2842.1|2836.1|2842.4|2836.4|2844.8|2838.8|2841.9|2835.9|35
1617862500000|2021-04-08 06:15:00|2842.6|2836.6|2841.4|2835.4|2843.6|2837.6|2841.1|2835.1|16
1617862800000|2021-04-08 06:20:00|2841.6|2835.6|2842.9|2836.9|2842.9|2836.9|2841.6|2835.6|11
1617863100000|2021-04-08 06:25:00|2843.1|2837.1|2841.8|2835.8|2843.9|2837.9|2841.8|2835.8|25
1617863400000|2021-04-08 06:30:00|2841.4|2835.4|2838.4|2832.4|2841.4|2835.4|2838.4|2832.4|64
1617863700000|2021-04-08 06:35:00|2838.3|2832.3|2833.8|2827.8|2838.3|2832.3|2833.8|2827.8|56
1617864000000|2021-04-08 06:40:00|2833.4|2827.4|2832.9|2826.9|2834.4|2828.4|2830.8|2824.8|39
1617864300000|2021-04-08 06:45:00|2832.6|2826.6|2838.6|2832.6|2838.9|2832.9|2832.6|2826.6|39
1617864600000|2021-04-08 06:50:00|2838.5|2832.5|2842.3|2836.3|2843.4|2837.4|2838.1|2832.1|35
1617864900000|2021-04-08 06:55:00|2843.3|2837.3|2848.3|2842.3|2848.8|2842.8|2843.3|2837.3|57
1617865200000|2021-04-08 07:00:00|2848.5|2842.5|2849|2843|2852.3|2846.3|2847|2841|66
1617865500000|2021-04-08 07:05:00|2849.3|2843.3|2849.8|2843.8|2851.3|2845.3|2847.8|2841.8|25
1617865800000|2021-04-08 07:10:00|2850|2844|2848|2842|2850.8|2844.8|2848|2842|19
1617866100000|2021-04-08 07:15:00|2848.3|2842.3|2849.5|2843.5|2849.5|2843.5|2847.8|2841.8|13
1617866400000|2021-04-08 07:20:00|2849.8|2843.8|2843.3|2837.3|2850.5|2844.5|2843.3|2837.3|24
1617866700000|2021-04-08 07:25:00|2843|2837|2848.8|2842.8|2848.8|2842.8|2843|2837|25
1617867000000|2021-04-08 07:30:00|2848.5|2842.5|2850.8|2844.8|2850.8|2844.8|2847|2841|14
1617867300000|2021-04-08 07:35:00|2851|2845|2851|2845|2852|2846|2849.5|2843.5|30
1617867600000|2021-04-08 07:40:00|2851.3|2845.3|2850.3|2844.3|2851.5|2845.5|2849.5|2843.5|16
1617867900000|2021-04-08 07:45:00|2850.5|2844.5|2851.3|2845.3|2851.5|2845.5|2849.5|2843.5|18
1617868200000|2021-04-08 07:50:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2849.8|2843.8|8
1617868500000|2021-04-08 07:55:00|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|13
1617868800000|2021-04-08 08:00:00|2851.5|2845.5|2867.3|2861.3|2867.5|2861.5|2851.5|2845.5|67
1617869100000|2021-04-08 08:05:00|2867.5|2861.5|2859.8|2853.8|2867.8|2861.8|2859.8|2853.8|64
1617869400000|2021-04-08 08:10:00|2860|2854|2860.3|2854.3|2861.5|2855.5|2858.8|2852.8|42
1617869700000|2021-04-08 08:15:00|2860.5|2854.5|2858.8|2852.8|2861.8|2855.8|2858.8|2852.8|19
1617870000000|2021-04-08 08:20:00|2858.5|2852.5|2861|2855|2862|2856|2858.5|2852.5|27
1617870300000|2021-04-08 08:25:00|2861.3|2855.3|2859.8|2853.8|2862|2856|2859.5|2853.5|29
1617870600000|2021-04-08 08:30:00|2860|2854|2859.8|2853.8|2862.3|2856.3|2858.8|2852.8|42
1617870900000|2021-04-08 08:35:00|2859.5|2853.5|2861.8|2855.8|2862|2856|2859.5|2853.5|21
1617871200000|2021-04-08 08:40:00|2861.5|2855.5|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|10
1617871500000|2021-04-08 08:45:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2859.8|2853.8|12
1617871800000|2021-04-08 08:50:00|2861|2855|2862|2856|2862|2856|2861|2855|17
1617872100000|2021-04-08 08:55:00|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2860.3|2854.3|30
1617872400000|2021-04-08 09:00:00|2861.3|2855.3|2861.3|2855.3|2861.8|2855.8|2861|2855|17
1617872700000|2021-04-08 09:05:00|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|19
1617873000000|2021-04-08 09:10:00|2861.3|2855.3|2859|2853|2861.8|2855.8|2857.5|2851.5|30
1617873300000|2021-04-08 09:15:00|2859.3|2853.3|2857.3|2851.3|2859.5|2853.5|2856.8|2850.8|21
1617873600000|2021-04-08 09:20:00|2857.5|2851.5|2856.5|2850.5|2857.5|2851.5|2856.3|2850.3|6
1617873900000|2021-04-08 09:25:00|2856.3|2850.3|2854.3|2848.3|2856.3|2850.3|2853.8|2847.8|20
1617874200000|2021-04-08 09:30:00|2854.5|2848.5|2857.3|2851.3|2857.3|2851.3|2854.5|2848.5|20
1617874500000|2021-04-08 09:35:00|2857.5|2851.5|2859.3|2853.3|2860|2854|2857.5|2851.5|14
1617874800000|2021-04-08 09:40:00|2859|2853|2857.5|2851.5|2859|2853|2857.3|2851.3|13
1617875100000|2021-04-08 09:45:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|7
1617875400000|2021-04-08 09:50:00|2857.8|2851.8|2860.3|2854.3|2860.8|2854.8|2857.8|2851.8|12
1617875700000|2021-04-08 09:55:00|2860.5|2854.5|2861.5|2855.5|2861.5|2855.5|2860.5|2854.5|11
1617876000000|2021-04-08 10:00:00|2861.8|2855.8|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|11
1617876300000|2021-04-08 10:05:00|2862|2856|2861.8|2855.8|2862.5|2856.5|2861.3|2855.3|12
1617876600000|2021-04-08 10:10:00|2861.3|2855.3|2862|2856|2862.3|2856.3|2861.3|2855.3|16
1617876900000|2021-04-08 10:15:00|2861.8|2855.8|2860.8|2854.8|2862.3|2856.3|2860.8|2854.8|37
1617877200000|2021-04-08 10:20:00|2861|2855|2861.5|2855.5|2861.8|2855.8|2861|2855|20
1617877500000|2021-04-08 10:25:00|2861.8|2855.8|2861.5|2855.5|2862|2856|2861.3|2855.3|12
1617877800000|2021-04-08 10:30:00|2861.8|2855.8|2860|2854|2861.8|2855.8|2858.8|2852.8|13
1617878100000|2021-04-08 10:35:00|2859.8|2853.8|2860.8|2854.8|2861|2855|2859.8|2853.8|10
1617878400000|2021-04-08 10:40:00|2861.3|2855.3|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|20
1617878700000|2021-04-08 10:45:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|17
1617879000000|2021-04-08 10:50:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|4
1617879300000|2021-04-08 10:55:00|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|7
1617879600000|2021-04-08 11:00:00|2862.8|2856.8|2866|2860|2866.8|2860.8|2862.8|2856.8|44
1617879900000|2021-04-08 11:05:00|2865.8|2859.8|2866.5|2860.5|2867.5|2861.5|2864.5|2858.5|38
1617880200000|2021-04-08 11:10:00|2866.8|2860.8|2866.5|2860.5|2868|2862|2866|2860|19
1617880500000|2021-04-08 11:15:00|2866.8|2860.8|2867.8|2861.8|2868|2862|2866.8|2860.8|8
1617880800000|2021-04-08 11:20:00|2867.5|2861.5|2865.5|2859.5|2867.8|2861.8|2865.3|2859.3|19
1617881100000|2021-04-08 11:25:00|2866|2860|2862.5|2856.5|2866|2860|2862.5|2856.5|18
1617881400000|2021-04-08 11:30:00|2862.8|2856.8|2861|2855|2864.3|2858.3|2861|2855|16
1617881700000|2021-04-08 11:35:00|2860.8|2854.8|2858.5|2852.5|2861|2855|2857.3|2851.3|31
1617882000000|2021-04-08 11:40:00|2858.8|2852.8|2860.3|2854.3|2861.8|2855.8|2858.8|2852.8|36
1617882300000|2021-04-08 11:45:00|2860.5|2854.5|2855.3|2849.3|2860.5|2854.5|2854.8|2848.8|45
1617882600000|2021-04-08 11:50:00|2855|2849|2850.5|2844.5|2855|2849|2850|2844|133
1617882900000|2021-04-08 11:55:00|2850.8|2844.8|2854.5|2848.5|2854.5|2848.5|2850.8|2844.8|40
1617883200000|2021-04-08 12:00:00|2854.3|2848.3|2857.8|2851.8|2859.3|2853.3|2854.3|2848.3|78
1617883500000|2021-04-08 12:05:00|2857.5|2851.5|2857.3|2851.3|2859.3|2853.3|2856.3|2850.3|49
1617883800000|2021-04-08 12:10:00|2857.5|2851.5|2851.5|2845.5|2857.5|2851.5|2851.5|2845.5|42
1617884100000|2021-04-08 12:15:00|2851.8|2845.8|2852.3|2846.3|2852.5|2846.5|2851.8|2845.8|14
1617884400000|2021-04-08 12:20:00|2852.5|2846.5|2852.5|2846.5|2854|2848|2851.8|2845.8|19
1617884700000|2021-04-08 12:25:00|2852.8|2846.8|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|5
1617885000000|2021-04-08 12:30:00|2853|2847|2850.5|2844.5|2853.5|2847.5|2850.3|2844.3|37
1617885300000|2021-04-08 12:35:00|2850.8|2844.8|2850.8|2844.8|2851.5|2845.5|2850.3|2844.3|32
1617885600000|2021-04-08 12:40:00|2850.5|2844.5|2849.5|2843.5|2851|2845|2848.5|2842.5|34
1617885900000|2021-04-08 12:45:00|2849.8|2843.8|2849.3|2843.3|2850.8|2844.8|2849|2843|30
1617886200000|2021-04-08 12:50:00|2849.5|2843.5|2852|2846|2852.3|2846.3|2849.5|2843.5|38
1617886500000|2021-04-08 12:55:00|2852.3|2846.3|2849.3|2843.3|2852.8|2846.8|2848.8|2842.8|45
1617886800000|2021-04-08 13:00:00|2849.5|2843.5|2857.8|2851.8|2860.5|2854.5|2848.3|2842.3|235
1617887100000|2021-04-08 13:05:00|2858.3|2852.3|2853|2847|2859.8|2853.8|2852.5|2846.5|131
1617887400000|2021-04-08 13:10:00|2853.3|2847.3|2852|2846|2855|2849|2851.5|2845.5|87
1617887700000|2021-04-08 13:15:00|2852.3|2846.3|2850.5|2844.5|2852.8|2846.8|2849.5|2843.5|86
1617888000000|2021-04-08 13:20:00|2850.3|2844.3|2850|2844|2851.8|2845.8|2848.3|2842.3|109
1617888300000|2021-04-08 13:25:00|2850.3|2844.3|2854|2848|2855.3|2849.3|2850|2844|70
1617888600000|2021-04-08 13:30:00|2853.8|2847.8|2850.5|2844.5|2855|2849|2849.8|2843.8|88
1617888900000|2021-04-08 13:35:00|2850.3|2844.3|2849.8|2843.8|2851|2845|2846|2840|128
1617889200000|2021-04-08 13:40:00|2849.5|2843.5|2852.3|2846.3|2853.3|2847.3|2849.5|2843.5|102
1617889500000|2021-04-08 13:45:00|2852|2846|2851.5|2845.5|2855|2849|2850.3|2844.3|82
1617889800000|2021-04-08 13:50:00|2851.3|2845.3|2853.3|2847.3|2856.3|2850.3|2849.8|2843.8|77
1617890100000|2021-04-08 13:55:00|2853.5|2847.5|2850.5|2844.5|2854.3|2848.3|2850.3|2844.3|92
1617890400000|2021-04-08 14:00:00|2851|2845|2856.8|2850.8|2857|2851|2850.8|2844.8|96
1617890700000|2021-04-08 14:05:00|2856.5|2850.5|2855.3|2849.3|2857.3|2851.3|2854|2848|98
1617891000000|2021-04-08 14:10:00|2855|2849|2861|2855|2861|2855|2854.8|2848.8|128
1617891300000|2021-04-08 14:15:00|2861.3|2855.3|2855.3|2849.3|2862.3|2856.3|2854.5|2848.5|70
1617891600000|2021-04-08 14:20:00|2855.5|2849.5|2854|2848|2856.5|2850.5|2854|2848|79
1617891900000|2021-04-08 14:25:00|2854.3|2848.3|2853.3|2847.3|2856.5|2850.5|2852.5|2846.5|78
1617892200000|2021-04-08 14:30:00|2853|2847|2856.3|2850.3|2856.5|2850.5|2851.8|2845.8|80
1617892500000|2021-04-08 14:35:00|2856.8|2850.8|2857.3|2851.3|2857.5|2851.5|2855|2849|89
1617892800000|2021-04-08 14:40:00|2857.5|2851.5|2857.5|2851.5|2859|2853|2856.8|2850.8|64
1617893100000|2021-04-08 14:45:00|2857.8|2851.8|2858.5|2852.5|2862|2856|2855.5|2849.5|133
1617893400000|2021-04-08 14:50:00|2858.3|2852.3|2857.8|2851.8|2860|2854|2855.8|2849.8|78
1617893700000|2021-04-08 14:55:00|2858|2852|2859.5|2853.5|2860.8|2854.8|2854.5|2848.5|221
1617894000000|2021-04-08 15:00:00|2859.8|2853.8|2861|2855|2861.3|2855.3|2858.5|2852.5|68
1617894300000|2021-04-08 15:05:00|2861.3|2855.3|2862.5|2856.5|2863.5|2857.5|2861.3|2855.3|73
1617894600000|2021-04-08 15:10:00|2862.8|2856.8|2864.3|2858.3|2864.5|2858.5|2862|2856|89
1617894900000|2021-04-08 15:15:00|2864.5|2858.5|2865.5|2859.5|2867|2861|2863.3|2857.3|57
1617895200000|2021-04-08 15:20:00|2865.8|2859.8|2867.3|2861.3|2867.8|2861.8|2863.8|2857.8|80
1617895500000|2021-04-08 15:25:00|2867|2861|2860.8|2854.8|2868|2862|2860.8|2854.8|91
1617895800000|2021-04-08 15:30:00|2860.5|2854.5|2864|2858|2864.3|2858.3|2860|2854|107
1617896100000|2021-04-08 15:35:00|2864.3|2858.3|2862|2856|2864.3|2858.3|2861.5|2855.5|49
1617896400000|2021-04-08 15:40:00|2862.3|2856.3|2862.8|2856.8|2864.3|2858.3|2861.8|2855.8|51
1617896700000|2021-04-08 15:45:00|2863|2857|2862.3|2856.3|2863.8|2857.8|2862|2856|40
1617897000000|2021-04-08 15:50:00|2862|2856|2864|2858|2864.3|2858.3|2861.8|2855.8|20
1617897300000|2021-04-08 15:55:00|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.3|2857.3|13
1617897600000|2021-04-08 16:00:00|2864|2858|2864.5|2858.5|2865.3|2859.3|2864|2858|6
1617897900000|2021-04-08 16:05:00|2864.8|2858.8|2867|2861|2867|2861|2864.8|2858.8|4
1617898200000|2021-04-08 16:10:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1617898500000|2021-04-08 16:15:00|2868|2862|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|14
1617898800000|2021-04-08 16:20:00|2868|2862|2867|2861|2868.5|2862.5|2866.8|2860.8|19
1617899100000|2021-04-08 16:25:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|4
1617899400000|2021-04-08 16:30:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|4
1617899700000|2021-04-08 16:35:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1617900000000|2021-04-08 16:40:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|6
1617900300000|2021-04-08 16:45:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1617900600000|2021-04-08 16:50:00|2867.3|2861.3|2863.8|2857.8|2867.3|2861.3|2862.8|2856.8|25
1617900900000|2021-04-08 16:55:00|2863.3|2857.3|2861.8|2855.8|2863.3|2857.3|2861.8|2855.8|7
1617930000000|2021-04-09 01:00:00|2870.9|2864.9|2864.9|2858.9|2871.6|2865.6|2861.9|2855.9|99
1617930300000|2021-04-09 01:05:00|2865.1|2859.1|2862.5|2856.5|2867.6|2861.6|2862.5|2856.5|63
1617930600000|2021-04-09 01:10:00|2862.6|2856.6|2867.9|2861.9|2868.1|2862.1|2862.6|2856.6|49
1617930900000|2021-04-09 01:15:00|2867.5|2861.5|2866.1|2860.1|2868.8|2862.8|2865.6|2859.6|39
1617931200000|2021-04-09 01:20:00|2865.9|2859.9|2864.5|2858.5|2865.9|2859.9|2863.9|2857.9|25
1617931500000|2021-04-09 01:25:00|2864.1|2858.1|2861.9|2855.9|2864.1|2858.1|2860.5|2854.5|33
1617931800000|2021-04-09 01:30:00|2862.1|2856.1|2854.8|2848.8|2863.1|2857.1|2853.9|2847.9|48
1617932100000|2021-04-09 01:35:00|2854.5|2848.5|2849.9|2843.9|2854.5|2848.5|2848.8|2842.8|90
1617932400000|2021-04-09 01:40:00|2849.5|2843.5|2843.9|2837.9|2850.4|2844.4|2843.1|2837.1|131
1617932700000|2021-04-09 01:45:00|2844.6|2838.6|2845.4|2839.4|2848.6|2842.6|2844.5|2838.5|66
1617933000000|2021-04-09 01:50:00|2845.1|2839.1|2846.8|2840.8|2846.8|2840.8|2842.5|2836.5|58
1617933300000|2021-04-09 01:55:00|2846.5|2840.5|2844.8|2838.8|2846.5|2840.5|2844.3|2838.3|16
1617933600000|2021-04-09 02:00:00|2844.4|2838.4|2843.1|2837.1|2844.8|2838.8|2841.3|2835.3|74
1617933900000|2021-04-09 02:05:00|2842.9|2836.9|2843.6|2837.6|2843.6|2837.6|2841.5|2835.5|32
1617934200000|2021-04-09 02:10:00|2843.9|2837.9|2843.3|2837.3|2843.9|2837.9|2842.5|2836.5|20
1617934500000|2021-04-09 02:15:00|2843.4|2837.4|2844.6|2838.6|2845.1|2839.1|2842.9|2836.9|12
1617934800000|2021-04-09 02:20:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1617935400000|2021-04-09 02:30:00|2843.3|2837.3|2843.1|2837.1|2843.3|2837.3|2839.5|2833.5|27
1617935700000|2021-04-09 02:35:00|2843.6|2837.6|2841.9|2835.9|2843.6|2837.6|2841.9|2835.9|9
1617936000000|2021-04-09 02:40:00|2841.6|2835.6|2841.3|2835.3|2841.6|2835.6|2841.3|2835.3|3
1617936300000|2021-04-09 02:45:00|2841|2835|2842.4|2836.4|2842.4|2836.4|2840|2834|15
1617936600000|2021-04-09 02:50:00|2841.9|2835.9|2838.6|2832.6|2841.9|2835.9|2837.4|2831.4|55
1617936900000|2021-04-09 02:55:00|2838.9|2832.9|2834.9|2828.9|2838.9|2832.9|2834.4|2828.4|118
1617937200000|2021-04-09 03:00:00|2834.6|2828.6|2837.6|2831.6|2837.6|2831.6|2833.8|2827.8|44
1617937500000|2021-04-09 03:05:00|2837.4|2831.4|2835.4|2829.4|2837.4|2831.4|2834.5|2828.5|25
1617937800000|2021-04-09 03:10:00|2835.1|2829.1|2833.6|2827.6|2835.1|2829.1|2832.4|2826.4|38
1617938100000|2021-04-09 03:15:00|2833.4|2827.4|2837|2831|2838.5|2832.5|2833.1|2827.1|46
1617938400000|2021-04-09 03:20:00|2837.3|2831.3|2836.4|2830.4|2837.3|2831.3|2835.3|2829.3|25
1617938700000|2021-04-09 03:25:00|2836.1|2830.1|2836|2830|2837|2831|2835.6|2829.6|19
1617939000000|2021-04-09 03:30:00|2836.4|2830.4|2839.3|2833.3|2839.9|2833.9|2836.1|2830.1|26
1617939300000|2021-04-09 03:35:00|2839.5|2833.5|2839.4|2833.4|2839.9|2833.9|2838.9|2832.9|6
1617939600000|2021-04-09 03:40:00|2839.6|2833.6|2839|2833|2839.9|2833.9|2839|2833|16
1617939900000|2021-04-09 03:45:00|2839.1|2833.1|2839|2833|2839.1|2833.1|2839|2833|2
1617940200000|2021-04-09 03:50:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1617940500000|2021-04-09 03:55:00|2839|2833|2839|2833|2839.1|2833.1|2839|2833|3
1617941100000|2021-04-09 04:05:00|2837.9|2831.9|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|3
1617942300000|2021-04-09 04:25:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1617943200000|2021-04-09 04:40:00|2838.4|2832.4|2836.5|2830.5|2838.4|2832.4|2836.5|2830.5|6
1617943500000|2021-04-09 04:45:00|2836.6|2830.6|2837.3|2831.3|2837.4|2831.4|2836.6|2830.6|7
1617944100000|2021-04-09 04:55:00|2837.5|2831.5|2837.4|2831.4|2837.5|2831.5|2837.3|2831.3|3
1617944400000|2021-04-09 05:00:00|2837.3|2831.3|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|5
1617945000000|2021-04-09 05:10:00|2837.6|2831.6|2836.4|2830.4|2838.6|2832.6|2836.4|2830.4|30
1617945300000|2021-04-09 05:15:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1617945600000|2021-04-09 05:20:00|2836.9|2830.9|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|5
1617945900000|2021-04-09 05:25:00|2836.6|2830.6|2837.4|2831.4|2837.9|2831.9|2836.6|2830.6|10
1617946200000|2021-04-09 05:30:00|2836.4|2830.4|2832.6|2826.6|2837.3|2831.3|2831.9|2825.9|88
1617946500000|2021-04-09 05:35:00|2832.4|2826.4|2832.6|2826.6|2832.9|2826.9|2831.6|2825.6|19
1617946800000|2021-04-09 05:40:00|2832.9|2826.9|2833.3|2827.3|2835.1|2829.1|2832.9|2826.9|14
1617947100000|2021-04-09 05:45:00|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2832.4|2826.4|7
1617947400000|2021-04-09 05:50:00|2834.1|2828.1|2835.9|2829.9|2836.4|2830.4|2834.1|2828.1|10
1617947700000|2021-04-09 05:55:00|2835.6|2829.6|2835.3|2829.3|2835.6|2829.6|2835|2829|4
1617948000000|2021-04-09 06:00:00|2835.6|2829.6|2833.1|2827.1|2835.6|2829.6|2832.1|2826.1|14
1617948300000|2021-04-09 06:05:00|2833.5|2827.5|2834.6|2828.6|2835.4|2829.4|2833.1|2827.1|31
1617948600000|2021-04-09 06:10:00|2834.3|2828.3|2832.6|2826.6|2834.3|2828.3|2832.1|2826.1|13
1617948900000|2021-04-09 06:15:00|2832.4|2826.4|2832.4|2826.4|2832.5|2826.5|2831.6|2825.6|24
1617949200000|2021-04-09 06:20:00|2832.6|2826.6|2832.9|2826.9|2834.4|2828.4|2832.6|2826.6|20
1617949500000|2021-04-09 06:25:00|2832.4|2826.4|2828.9|2822.9|2832.9|2826.9|2828.6|2822.6|14
1617949800000|2021-04-09 06:30:00|2829.4|2823.4|2832.6|2826.6|2833|2827|2829.3|2823.3|37
1617950100000|2021-04-09 06:35:00|2832.9|2826.9|2834.6|2828.6|2834.6|2828.6|2830.6|2824.6|45
1617950400000|2021-04-09 06:40:00|2835.5|2829.5|2831.9|2825.9|2835.5|2829.5|2831.4|2825.4|34
1617950700000|2021-04-09 06:45:00|2832.1|2826.1|2834.6|2828.6|2836|2830|2832.1|2826.1|86
1617951000000|2021-04-09 06:50:00|2834.9|2828.9|2837.3|2831.3|2837.3|2831.3|2831.9|2825.9|253
1617951300000|2021-04-09 06:55:00|2837.6|2831.6|2841.5|2835.5|2841.5|2835.5|2837.3|2831.3|115
1617951600000|2021-04-09 07:00:00|2844.3|2838.3|2845.8|2839.8|2847.5|2841.5|2839.3|2833.3|73
1617951900000|2021-04-09 07:05:00|2845.5|2839.5|2843.5|2837.5|2845.5|2839.5|2841.8|2835.8|39
1617952200000|2021-04-09 07:10:00|2843.3|2837.3|2841.3|2835.3|2843.5|2837.5|2840.8|2834.8|29
1617952500000|2021-04-09 07:15:00|2840.8|2834.8|2837.5|2831.5|2841|2835|2837.3|2831.3|20
1617952800000|2021-04-09 07:20:00|2837.3|2831.3|2829|2823|2837.8|2831.8|2827.8|2821.8|35
1617953100000|2021-04-09 07:25:00|2830|2824|2830.5|2824.5|2831.3|2825.3|2829.5|2823.5|35
1617953400000|2021-04-09 07:30:00|2830.3|2824.3|2831.3|2825.3|2831.3|2825.3|2828.5|2822.5|19
1617953700000|2021-04-09 07:35:00|2830.8|2824.8|2828.8|2822.8|2830.8|2824.8|2828.8|2822.8|10
1617954000000|2021-04-09 07:40:00|2829|2823|2829|2823|2829.5|2823.5|2829|2823|5
1617954300000|2021-04-09 07:45:00|2828.8|2822.8|2829|2823|2829.3|2823.3|2828.5|2822.5|7
1617954600000|2021-04-09 07:50:00|2829.8|2823.8|2832.3|2826.3|2832.3|2826.3|2829.8|2823.8|7
1617954900000|2021-04-09 07:55:00|2833.3|2827.3|2831.8|2825.8|2833.5|2827.5|2831.5|2825.5|16
1617955200000|2021-04-09 08:00:00|2832|2826|2833|2827|2833.3|2827.3|2831.3|2825.3|15
1617955500000|2021-04-09 08:05:00|2832.8|2826.8|2829.5|2823.5|2833.3|2827.3|2829.3|2823.3|26
1617955800000|2021-04-09 08:10:00|2829.3|2823.3|2828.5|2822.5|2829.8|2823.8|2828.3|2822.3|21
1617956100000|2021-04-09 08:15:00|2828.3|2822.3|2829.3|2823.3|2829.3|2823.3|2827.3|2821.3|21
1617956400000|2021-04-09 08:20:00|2829|2823|2831|2825|2831.8|2825.8|2828.3|2822.3|28
1617956700000|2021-04-09 08:25:00|2830.8|2824.8|2827|2821|2830.8|2824.8|2826.8|2820.8|22
1617957000000|2021-04-09 08:30:00|2827.8|2821.8|2828.8|2822.8|2829|2823|2827.5|2821.5|15
1617957300000|2021-04-09 08:35:00|2828.5|2822.5|2829|2823|2829.3|2823.3|2827.8|2821.8|19
1617957600000|2021-04-09 08:40:00|2828.8|2822.8|2822.3|2816.3|2828.8|2822.8|2821.5|2815.5|18
1617957900000|2021-04-09 08:45:00|2822|2816|2822.3|2816.3|2822.8|2816.8|2819.8|2813.8|26
1617958200000|2021-04-09 08:50:00|2822|2816|2821|2815|2822.3|2816.3|2821|2815|16
1617958500000|2021-04-09 08:55:00|2820.5|2814.5|2821.8|2815.8|2822.3|2816.3|2820.5|2814.5|13
1617958800000|2021-04-09 09:00:00|2822|2816|2822.5|2816.5|2822.5|2816.5|2820.5|2814.5|27
1617959100000|2021-04-09 09:05:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|25
1617959400000|2021-04-09 09:10:00|2822.8|2816.8|2827.3|2821.3|2828|2822|2822.5|2816.5|34
1617959700000|2021-04-09 09:15:00|2827|2821|2830.8|2824.8|2830.8|2824.8|2825.8|2819.8|32
1617960000000|2021-04-09 09:20:00|2830.5|2824.5|2830.5|2824.5|2831.3|2825.3|2828|2822|44
1617960300000|2021-04-09 09:25:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2828.8|2822.8|20
1617960600000|2021-04-09 09:30:00|2831.3|2825.3|2831|2825|2833.3|2827.3|2831|2825|31
1617960900000|2021-04-09 09:35:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831|2825|11
1617961200000|2021-04-09 09:40:00|2831.3|2825.3|2833|2827|2834|2828|2831.3|2825.3|22
1617961500000|2021-04-09 09:45:00|2832.8|2826.8|2834.5|2828.5|2835.3|2829.3|2832.3|2826.3|21
1617961800000|2021-04-09 09:50:00|2834.3|2828.3|2835|2829|2835|2829|2834.3|2828.3|5
1617962100000|2021-04-09 09:55:00|2835.3|2829.3|2835.3|2829.3|2836.5|2830.5|2835.3|2829.3|15
1617962400000|2021-04-09 10:00:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|5
1617962700000|2021-04-09 10:05:00|2834.3|2828.3|2834.3|2828.3|2835|2829|2833.8|2827.8|10
1617963000000|2021-04-09 10:10:00|2834|2828|2836.3|2830.3|2836.5|2830.5|2834|2828|20
1617963300000|2021-04-09 10:15:00|2835.5|2829.5|2834.5|2828.5|2836.8|2830.8|2834.5|2828.5|10
1617963600000|2021-04-09 10:20:00|2834.3|2828.3|2836.5|2830.5|2836.5|2830.5|2834.3|2828.3|21
1617963900000|2021-04-09 10:25:00|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|23
1617964200000|2021-04-09 10:30:00|2835.5|2829.5|2836.8|2830.8|2836.8|2830.8|2835.3|2829.3|15
1617964500000|2021-04-09 10:35:00|2837|2831|2839|2833|2840.3|2834.3|2837|2831|37
1617964800000|2021-04-09 10:40:00|2838.8|2832.8|2837.3|2831.3|2838.8|2832.8|2837|2831|24
1617965100000|2021-04-09 10:45:00|2837.5|2831.5|2835.5|2829.5|2839|2833|2835.5|2829.5|23
1617965400000|2021-04-09 10:50:00|2835.8|2829.8|2836.3|2830.3|2837.3|2831.3|2835.8|2829.8|52
1617965700000|2021-04-09 10:55:00|2835.8|2829.8|2833.5|2827.5|2836.3|2830.3|2833.3|2827.3|30
1617966000000|2021-04-09 11:00:00|2833.3|2827.3|2835.5|2829.5|2836|2830|2831.3|2825.3|54
1617966300000|2021-04-09 11:05:00|2835.3|2829.3|2835.8|2829.8|2836|2830|2834|2828|27
1617966600000|2021-04-09 11:10:00|2835.5|2829.5|2837.3|2831.3|2837.3|2831.3|2835.5|2829.5|42
1617966900000|2021-04-09 11:15:00|2837|2831|2836.5|2830.5|2837.3|2831.3|2835.8|2829.8|31
1617967200000|2021-04-09 11:20:00|2836.8|2830.8|2835.3|2829.3|2837.8|2831.8|2835|2829|34
1617967500000|2021-04-09 11:25:00|2835.5|2829.5|2831.5|2825.5|2835.8|2829.8|2831|2825|28
1617967800000|2021-04-09 11:30:00|2831.3|2825.3|2830.8|2824.8|2832.5|2826.5|2829.5|2823.5|26
1617968100000|2021-04-09 11:35:00|2831|2825|2832.3|2826.3|2832.5|2826.5|2831|2825|15
1617968400000|2021-04-09 11:40:00|2832|2826|2831.5|2825.5|2834.8|2828.8|2831.5|2825.5|23
1617968700000|2021-04-09 11:45:00|2831.3|2825.3|2833.3|2827.3|2833.8|2827.8|2829.8|2823.8|26
1617969000000|2021-04-09 11:50:00|2833|2827|2830.8|2824.8|2833.3|2827.3|2829.8|2823.8|55
1617969300000|2021-04-09 11:55:00|2831.8|2825.8|2831.8|2825.8|2832.5|2826.5|2830.3|2824.3|35
1617969600000|2021-04-09 12:00:00|2831.5|2825.5|2832.8|2826.8|2833.8|2827.8|2831.3|2825.3|25
1617969900000|2021-04-09 12:05:00|2833|2827|2829.8|2823.8|2833.5|2827.5|2829.3|2823.3|32
1617970200000|2021-04-09 12:10:00|2830|2824|2829.8|2823.8|2830.8|2824.8|2828.8|2822.8|20
1617970500000|2021-04-09 12:15:00|2829.5|2823.5|2830.3|2824.3|2830.8|2824.8|2828.8|2822.8|17
1617970800000|2021-04-09 12:20:00|2830|2824|2830.5|2824.5|2831|2825|2829.5|2823.5|17
1617971100000|2021-04-09 12:25:00|2830.8|2824.8|2829.3|2823.3|2830.8|2824.8|2829|2823|12
1617971400000|2021-04-09 12:30:00|2829.5|2823.5|2833.8|2827.8|2834.5|2828.5|2829.5|2823.5|36
1617971700000|2021-04-09 12:35:00|2833.5|2827.5|2836|2830|2837.3|2831.3|2833|2827|45
1617972000000|2021-04-09 12:40:00|2836.5|2830.5|2837.8|2831.8|2838.3|2832.3|2836.5|2830.5|42
1617972300000|2021-04-09 12:45:00|2837.5|2831.5|2834.3|2828.3|2837.5|2831.5|2834.3|2828.3|63
1617972600000|2021-04-09 12:50:00|2835.5|2829.5|2834.8|2828.8|2835.8|2829.8|2834|2828|13
1617972900000|2021-04-09 12:55:00|2835|2829|2839.3|2833.3|2841|2835|2835|2829|35
1617973200000|2021-04-09 13:00:00|2839.5|2833.5|2843|2837|2850.3|2844.3|2839.3|2833.3|135
1617973500000|2021-04-09 13:05:00|2843.3|2837.3|2838.5|2832.5|2844.3|2838.3|2836.8|2830.8|105
1617973800000|2021-04-09 13:10:00|2838.3|2832.3|2837.8|2831.8|2838.5|2832.5|2836.5|2830.5|36
1617974100000|2021-04-09 13:15:00|2837.5|2831.5|2839.3|2833.3|2839.3|2833.3|2836.8|2830.8|22
1617974400000|2021-04-09 13:20:00|2838.8|2832.8|2839.3|2833.3|2840.3|2834.3|2837.8|2831.8|28
1617974700000|2021-04-09 13:25:00|2839.8|2833.8|2842|2836|2843.8|2837.8|2839.5|2833.5|112
1617975000000|2021-04-09 13:30:00|2841.8|2835.8|2842.3|2836.3|2843|2837|2839.5|2833.5|92
1617975300000|2021-04-09 13:35:00|2842.5|2836.5|2842.3|2836.3|2846.3|2840.3|2841.3|2835.3|66
1617975600000|2021-04-09 13:40:00|2841.3|2835.3|2843.3|2837.3|2844|2838|2840.3|2834.3|51
1617975900000|2021-04-09 13:45:00|2843.5|2837.5|2845.8|2839.8|2846.5|2840.5|2843.3|2837.3|56
1617976200000|2021-04-09 13:50:00|2846|2840|2845.5|2839.5|2847.5|2841.5|2844.5|2838.5|41
1617976500000|2021-04-09 13:55:00|2845.3|2839.3|2845.8|2839.8|2846.5|2840.5|2843.5|2837.5|66
1617976800000|2021-04-09 14:00:00|2845.5|2839.5|2844.5|2838.5|2846.5|2840.5|2844|2838|50
1617977100000|2021-04-09 14:05:00|2844.8|2838.8|2844.5|2838.5|2847.3|2841.3|2844.5|2838.5|52
1617977400000|2021-04-09 14:10:00|2844|2838|2842.3|2836.3|2844.5|2838.5|2841.8|2835.8|66
1617977700000|2021-04-09 14:15:00|2842|2836|2841.5|2835.5|2843.8|2837.8|2841.3|2835.3|32
1617978000000|2021-04-09 14:20:00|2841.3|2835.3|2846|2840|2846|2840|2841.3|2835.3|40
1617978300000|2021-04-09 14:25:00|2845.8|2839.8|2836.8|2830.8|2845.8|2839.8|2833.3|2827.3|99
1617978600000|2021-04-09 14:30:00|2836.3|2830.3|2837.8|2831.8|2838.5|2832.5|2835.5|2829.5|70
1617978900000|2021-04-09 14:35:00|2838|2832|2841.5|2835.5|2842.8|2836.8|2837.8|2831.8|70
1617979200000|2021-04-09 14:40:00|2841.3|2835.3|2841.3|2835.3|2843|2837|2839|2833|96
1617979500000|2021-04-09 14:45:00|2840.8|2834.8|2837.5|2831.5|2840.8|2834.8|2835.3|2829.3|176
1617979800000|2021-04-09 14:50:00|2837.3|2831.3|2835|2829|2837.5|2831.5|2832|2826|187
1617980100000|2021-04-09 14:55:00|2834.8|2828.8|2833|2827|2836.8|2830.8|2830.8|2824.8|183
1617980400000|2021-04-09 15:00:00|2833.3|2827.3|2840.5|2834.5|2840.8|2834.8|2833|2827|93
1617980700000|2021-04-09 15:05:00|2840.3|2834.3|2840.8|2834.8|2841|2835|2839.5|2833.5|52
1617981000000|2021-04-09 15:10:00|2840.5|2834.5|2843|2837|2845.3|2839.3|2839.8|2833.8|88
1617981300000|2021-04-09 15:15:00|2843.3|2837.3|2843.5|2837.5|2844|2838|2841|2835|29
1617981600000|2021-04-09 15:20:00|2843.3|2837.3|2843.5|2837.5|2843.8|2837.8|2842.8|2836.8|24
1617981900000|2021-04-09 15:25:00|2843.3|2837.3|2842.8|2836.8|2844.5|2838.5|2842.8|2836.8|30
1617982200000|2021-04-09 15:30:00|2842.5|2836.5|2841.5|2835.5|2842.5|2836.5|2839.8|2833.8|20
1617982500000|2021-04-09 15:35:00|2842.3|2836.3|2840.5|2834.5|2843|2837|2839.8|2833.8|56
1617982800000|2021-04-09 15:40:00|2840.3|2834.3|2839.8|2833.8|2841.3|2835.3|2839.5|2833.5|26
1617983100000|2021-04-09 15:45:00|2839.5|2833.5|2838.5|2832.5|2839.8|2833.8|2838|2832|11
1617983400000|2021-04-09 15:50:00|2839|2833|2838|2832|2839|2833|2837.3|2831.3|13
1617983700000|2021-04-09 15:55:00|2838.5|2832.5|2838|2832|2838.8|2832.8|2836|2830|25
1617984000000|2021-04-09 16:00:00|2837.8|2831.8|2837.5|2831.5|2838.3|2832.3|2836.5|2830.5|29
1617984300000|2021-04-09 16:05:00|2837.3|2831.3|2836.3|2830.3|2837.3|2831.3|2836.3|2830.3|3
1617984600000|2021-04-09 16:10:00|2836.5|2830.5|2837|2831|2837.3|2831.3|2836.3|2830.3|6
1617984900000|2021-04-09 16:15:00|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|3
1617985200000|2021-04-09 16:20:00|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1617985800000|2021-04-09 16:30:00|2838.5|2832.5|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|6
1617986100000|2021-04-09 16:35:00|2838.8|2832.8|2838|2832|2839|2833|2837.8|2831.8|27
1617986400000|2021-04-09 16:40:00|2838.3|2832.3|2839|2833|2839.3|2833.3|2838.3|2832.3|4
1617986700000|2021-04-09 16:45:00|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|12
1617987000000|2021-04-09 16:50:00|2839|2833|2839|2833|2839.3|2833.3|2838.8|2832.8|10
1617987300000|2021-04-09 16:55:00|2838.8|2832.8|2838|2832|2839.5|2833.5|2838|2832|8
1618189200000|2021-04-12 01:00:00|2839.8|2833.8|2824.8|2818.8|2839.8|2833.8|2824.3|2818.3|69
1618189500000|2021-04-12 01:05:00|2825.1|2819.1|2824.3|2818.3|2829|2823|2824.3|2818.3|42
1618189800000|2021-04-12 01:10:00|2824|2818|2823.5|2817.5|2826|2820|2822.5|2816.5|33
1618190100000|2021-04-12 01:15:00|2823.6|2817.6|2817.5|2811.5|2823.8|2817.8|2816.6|2810.6|99
1618190400000|2021-04-12 01:20:00|2817.1|2811.1|2819.3|2813.3|2819.9|2813.9|2816.8|2810.8|37
1618190700000|2021-04-12 01:25:00|2818.9|2812.9|2815.8|2809.8|2819.1|2813.1|2815.4|2809.4|93
1618191000000|2021-04-12 01:30:00|2815.9|2809.9|2814.9|2808.9|2816.8|2810.8|2813.4|2807.4|95
1618191300000|2021-04-12 01:35:00|2814.6|2808.6|2816.3|2810.3|2816.5|2810.5|2813.6|2807.6|76
1618191600000|2021-04-12 01:40:00|2816|2810|2816.3|2810.3|2816.5|2810.5|2814.1|2808.1|64
1618191900000|2021-04-12 01:45:00|2817|2811|2809.6|2803.6|2817|2811|2808.4|2802.4|132
1618192200000|2021-04-12 01:50:00|2809.9|2803.9|2806.9|2800.9|2809.9|2803.9|2805|2799|104
1618192500000|2021-04-12 01:55:00|2806.6|2800.6|2804.9|2798.9|2807.4|2801.4|2804.6|2798.6|58
1618192800000|2021-04-12 02:00:00|2804.1|2798.1|2803.5|2797.5|2804.1|2798.1|2798.9|2792.9|90
1618193100000|2021-04-12 02:05:00|2803.3|2797.3|2801.5|2795.5|2805.4|2799.4|2801.5|2795.5|38
1618193400000|2021-04-12 02:10:00|2801.3|2795.3|2799.9|2793.9|2801.3|2795.3|2798.4|2792.4|109
1618194300000|2021-04-12 02:25:00|2800.3|2794.3|2799.9|2793.9|2800.5|2794.5|2799.9|2793.9|4
1618194600000|2021-04-12 02:30:00|2800.1|2794.1|2802.4|2796.4|2802.9|2796.9|2800|2794|33
1618194900000|2021-04-12 02:35:00|2802.9|2796.9|2801|2795|2803.5|2797.5|2800.8|2794.8|25
1618195200000|2021-04-12 02:40:00|2800.9|2794.9|2800.4|2794.4|2800.9|2794.9|2799.3|2793.3|21
1618195500000|2021-04-12 02:45:00|2800.1|2794.1|2801.5|2795.5|2801.5|2795.5|2798.8|2792.8|24
1618195800000|2021-04-12 02:50:00|2802.1|2796.1|2800.4|2794.4|2802.1|2796.1|2798.9|2792.9|52
1618196100000|2021-04-12 02:55:00|2800.1|2794.1|2794.6|2788.6|2800.9|2794.9|2794.4|2788.4|105
1618196400000|2021-04-12 03:00:00|2794.1|2788.1|2793.6|2787.6|2794.9|2788.9|2789.6|2783.6|69
1618196700000|2021-04-12 03:05:00|2793.4|2787.4|2793.4|2787.4|2794.9|2788.9|2792.1|2786.1|41
1618197000000|2021-04-12 03:10:00|2793.9|2787.9|2795.8|2789.8|2796.5|2790.5|2793.9|2787.9|15
1618197300000|2021-04-12 03:15:00|2796|2790|2799.8|2793.8|2799.8|2793.8|2796|2790|25
1618197600000|2021-04-12 03:20:00|2799.6|2793.6|2798.3|2792.3|2799.9|2793.9|2797.9|2791.9|13
1618197900000|2021-04-12 03:25:00|2798.1|2792.1|2795.9|2789.9|2798.1|2792.1|2795.4|2789.4|27
1618198200000|2021-04-12 03:30:00|2795.5|2789.5|2798.4|2792.4|2798.4|2792.4|2795.5|2789.5|13
1618198500000|2021-04-12 03:35:00|2797.4|2791.4|2799.3|2793.3|2799.3|2793.3|2796.6|2790.6|12
1618198800000|2021-04-12 03:40:00|2799.1|2793.1|2798.9|2792.9|2799.5|2793.5|2798.9|2792.9|8
1618199100000|2021-04-12 03:45:00|2798.4|2792.4|2798.1|2792.1|2799.3|2793.3|2796.6|2790.6|18
1618199400000|2021-04-12 03:50:00|2798.6|2792.6|2796.6|2790.6|2798.6|2792.6|2795.9|2789.9|14
1618199700000|2021-04-12 03:55:00|2796.4|2790.4|2796.9|2790.9|2797.4|2791.4|2795.4|2789.4|35
1618200000000|2021-04-12 04:00:00|2797.1|2791.1|2796.1|2790.1|2797.5|2791.5|2796.1|2790.1|20
1618200300000|2021-04-12 04:05:00|2796.4|2790.4|2798.3|2792.3|2798.6|2792.6|2795.1|2789.1|30
1618200600000|2021-04-12 04:10:00|2798.1|2792.1|2798.5|2792.5|2798.5|2792.5|2798.1|2792.1|3
1618200900000|2021-04-12 04:15:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1618201500000|2021-04-12 04:25:00|2798.8|2792.8|2798.6|2792.6|2798.8|2792.8|2798.6|2792.6|2
1618201800000|2021-04-12 04:30:00|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.6|2792.6|3
1618202700000|2021-04-12 04:45:00|2799|2793|2795.4|2789.4|2799.3|2793.3|2795.4|2789.4|20
1618203000000|2021-04-12 04:50:00|2795.6|2789.6|2796.1|2790.1|2796.1|2790.1|2795.1|2789.1|6
1618203600000|2021-04-12 05:00:00|2797.1|2791.1|2797.9|2791.9|2797.9|2791.9|2796.6|2790.6|6
1618204200000|2021-04-12 05:10:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1618204500000|2021-04-12 05:15:00|2796.9|2790.9|2795.9|2789.9|2796.9|2790.9|2795.1|2789.1|7
1618204800000|2021-04-12 05:20:00|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1618205100000|2021-04-12 05:25:00|2797.1|2791.1|2796.9|2790.9|2799.3|2793.3|2796.9|2790.9|7
1618205400000|2021-04-12 05:30:00|2796.6|2790.6|2799.6|2793.6|2800.4|2794.4|2792.6|2786.6|57
1618205700000|2021-04-12 05:35:00|2799.4|2793.4|2792.6|2786.6|2799.4|2793.4|2792.4|2786.4|39
1618206000000|2021-04-12 05:40:00|2792.9|2786.9|2794.6|2788.6|2794.9|2788.9|2792.9|2786.9|8
1618206300000|2021-04-12 05:45:00|2794.9|2788.9|2796.3|2790.3|2798.6|2792.6|2794.9|2788.9|21
1618206600000|2021-04-12 05:50:00|2796|2790|2795.1|2789.1|2796.3|2790.3|2792.1|2786.1|35
1618206900000|2021-04-12 05:55:00|2795.4|2789.4|2792.4|2786.4|2795.8|2789.8|2792.1|2786.1|36
1618207200000|2021-04-12 06:00:00|2791.9|2785.9|2788.9|2782.9|2792.1|2786.1|2788.4|2782.4|79
1618207500000|2021-04-12 06:05:00|2788.6|2782.6|2791.8|2785.8|2791.8|2785.8|2788.5|2782.5|79
1618207800000|2021-04-12 06:10:00|2791.9|2785.9|2793.6|2787.6|2793.6|2787.6|2791.9|2785.9|19
1618208100000|2021-04-12 06:15:00|2793.9|2787.9|2796.5|2790.5|2796.6|2790.6|2792.4|2786.4|43
1618208400000|2021-04-12 06:20:00|2796.4|2790.4|2798.1|2792.1|2798.9|2792.9|2796.4|2790.4|33
1618208700000|2021-04-12 06:25:00|2798.4|2792.4|2799|2793|2801.4|2795.4|2798.4|2792.4|98
1618209000000|2021-04-12 06:30:00|2799.1|2793.1|2797.4|2791.4|2799.4|2793.4|2796.1|2790.1|64
1618209300000|2021-04-12 06:35:00|2797.6|2791.6|2800.6|2794.6|2801.9|2795.9|2797.6|2791.6|70
1618209600000|2021-04-12 06:40:00|2799.6|2793.6|2798|2792|2799.6|2793.6|2797.5|2791.5|15
1618209900000|2021-04-12 06:45:00|2797.8|2791.8|2799.6|2793.6|2799.9|2793.9|2797.8|2791.8|17
1618210200000|2021-04-12 06:50:00|2799.9|2793.9|2796.6|2790.6|2800.8|2794.8|2795.8|2789.8|51
1618210500000|2021-04-12 06:55:00|2796.4|2790.4|2796.3|2790.3|2797.5|2791.5|2793.5|2787.5|96
1618210800000|2021-04-12 07:00:00|2796.8|2790.8|2797.5|2791.5|2797.8|2791.8|2795|2789|42
1618211100000|2021-04-12 07:05:00|2798.8|2792.8|2802|2796|2802.8|2796.8|2797.3|2791.3|46
1618211400000|2021-04-12 07:10:00|2801.5|2795.5|2793.3|2787.3|2803.5|2797.5|2793.3|2787.3|58
1618211700000|2021-04-12 07:15:00|2793|2787|2789.8|2783.8|2793|2787|2788.5|2782.5|48
1618212000000|2021-04-12 07:20:00|2789.5|2783.5|2792|2786|2793|2787|2788.8|2782.8|31
1618212300000|2021-04-12 07:25:00|2791.8|2785.8|2792.8|2786.8|2793.3|2787.3|2789.5|2783.5|20
1618212600000|2021-04-12 07:30:00|2792.5|2786.5|2792.5|2786.5|2793.3|2787.3|2790.3|2784.3|40
1618212900000|2021-04-12 07:35:00|2793|2787|2792.3|2786.3|2793|2787|2790.3|2784.3|23
1618213200000|2021-04-12 07:40:00|2793|2787|2795.5|2789.5|2795.5|2789.5|2791.8|2785.8|38
1618213500000|2021-04-12 07:45:00|2796.5|2790.5|2796.8|2790.8|2797.8|2791.8|2794.8|2788.8|22
1618213800000|2021-04-12 07:50:00|2797.3|2791.3|2795.3|2789.3|2797.3|2791.3|2794.8|2788.8|12
1618214100000|2021-04-12 07:55:00|2795.5|2789.5|2796.5|2790.5|2797.5|2791.5|2795.5|2789.5|18
1618214400000|2021-04-12 08:00:00|2797.3|2791.3|2790.5|2784.5|2797.8|2791.8|2790.5|2784.5|53
1618214700000|2021-04-12 08:05:00|2790.8|2784.8|2791.5|2785.5|2792.3|2786.3|2790.5|2784.5|24
1618215000000|2021-04-12 08:10:00|2791.8|2785.8|2787.5|2781.5|2793.3|2787.3|2786.8|2780.8|37
1618215300000|2021-04-12 08:15:00|2787.3|2781.3|2785|2779|2787.3|2781.3|2783.5|2777.5|26
1618215600000|2021-04-12 08:20:00|2785.3|2779.3|2788.8|2782.8|2789|2783|2785|2779|11
1618215900000|2021-04-12 08:25:00|2787|2781|2790.5|2784.5|2790.5|2784.5|2787|2781|6
1618216200000|2021-04-12 08:30:00|2790.3|2784.3|2790.8|2784.8|2791.5|2785.5|2787.3|2781.3|33
1618216500000|2021-04-12 08:35:00|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1618216800000|2021-04-12 08:40:00|2791.8|2785.8|2794.5|2788.5|2796|2790|2791.8|2785.8|23
1618217100000|2021-04-12 08:45:00|2794|2788|2794|2788|2794.8|2788.8|2792.3|2786.3|22
1618217400000|2021-04-12 08:50:00|2793.5|2787.5|2792.5|2786.5|2794|2788|2792.5|2786.5|11
1618217700000|2021-04-12 08:55:00|2792.3|2786.3|2793|2787|2793|2787|2789.5|2783.5|19
1618218000000|2021-04-12 09:00:00|2793.5|2787.5|2796|2790|2797|2791|2793.5|2787.5|24
1618218300000|2021-04-12 09:05:00|2796.3|2790.3|2797.8|2791.8|2798.8|2792.8|2796.3|2790.3|69
1618218600000|2021-04-12 09:10:00|2798|2792|2798|2792|2799.5|2793.5|2798|2792|33
1618218900000|2021-04-12 09:15:00|2798.3|2792.3|2797.3|2791.3|2799.5|2793.5|2796|2790|31
1618219200000|2021-04-12 09:20:00|2797.5|2791.5|2799.5|2793.5|2799.5|2793.5|2796|2790|35
1618219500000|2021-04-12 09:25:00|2799|2793|2798.8|2792.8|2799.3|2793.3|2798|2792|15
1618219800000|2021-04-12 09:30:00|2799.3|2793.3|2800|2794|2801.3|2795.3|2799.3|2793.3|36
1618220100000|2021-04-12 09:35:00|2800.3|2794.3|2799.8|2793.8|2801.3|2795.3|2799.5|2793.5|14
1618220400000|2021-04-12 09:40:00|2800|2794|2800|2794|2800.3|2794.3|2799.3|2793.3|13
1618220700000|2021-04-12 09:45:00|2799.3|2793.3|2800.3|2794.3|2800.3|2794.3|2798.3|2792.3|18
1618221000000|2021-04-12 09:50:00|2799.3|2793.3|2799.8|2793.8|2800.8|2794.8|2799.3|2793.3|12
1618221300000|2021-04-12 09:55:00|2800.3|2794.3|2800.3|2794.3|2800.5|2794.5|2799.3|2793.3|12
1618221600000|2021-04-12 10:00:00|2800.5|2794.5|2798.5|2792.5|2800.5|2794.5|2798.5|2792.5|8
1618221900000|2021-04-12 10:05:00|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.3|2791.3|9
1618222200000|2021-04-12 10:10:00|2797.8|2791.8|2799|2793|2799|2793|2797.8|2791.8|10
1618222500000|2021-04-12 10:15:00|2798.8|2792.8|2797.3|2791.3|2798.8|2792.8|2797.3|2791.3|12
1618222800000|2021-04-12 10:20:00|2797.5|2791.5|2797.8|2791.8|2798.3|2792.3|2797.3|2791.3|18
1618223100000|2021-04-12 10:25:00|2798|2792|2796.8|2790.8|2798|2792|2796.8|2790.8|15
1618223400000|2021-04-12 10:30:00|2797|2791|2798.3|2792.3|2798.3|2792.3|2796.5|2790.5|10
1618223700000|2021-04-12 10:35:00|2798.5|2792.5|2797.3|2791.3|2798.5|2792.5|2797|2791|8
1618224000000|2021-04-12 10:40:00|2797.8|2791.8|2799.8|2793.8|2800.3|2794.3|2797.8|2791.8|19
1618224300000|2021-04-12 10:45:00|2799.5|2793.5|2800.8|2794.8|2801.5|2795.5|2798.8|2792.8|14
1618224600000|2021-04-12 10:50:00|2801|2795|2795.8|2789.8|2801.8|2795.8|2795.8|2789.8|25
1618224900000|2021-04-12 10:55:00|2796|2790|2795|2789|2796.3|2790.3|2794.3|2788.3|20
1618225200000|2021-04-12 11:00:00|2795.3|2789.3|2798|2792|2798.3|2792.3|2795.3|2789.3|15
1618225500000|2021-04-12 11:05:00|2797.8|2791.8|2793.5|2787.5|2797.8|2791.8|2792.3|2786.3|30
1618225800000|2021-04-12 11:10:00|2793.8|2787.8|2794.5|2788.5|2796|2790|2792.8|2786.8|31
1618226100000|2021-04-12 11:15:00|2794.3|2788.3|2795.8|2789.8|2796|2790|2793.8|2787.8|23
1618226400000|2021-04-12 11:20:00|2795.5|2789.5|2793.8|2787.8|2795.5|2789.5|2792|2786|29
1618226700000|2021-04-12 11:25:00|2793.5|2787.5|2794.3|2788.3|2795.3|2789.3|2792.3|2786.3|24
1618227000000|2021-04-12 11:30:00|2794.5|2788.5|2795.8|2789.8|2796.3|2790.3|2793.8|2787.8|24
1618227300000|2021-04-12 11:35:00|2795.5|2789.5|2790|2784|2795.8|2789.8|2789.8|2783.8|38
1618227600000|2021-04-12 11:40:00|2790.3|2784.3|2790.8|2784.8|2791.3|2785.3|2788.5|2782.5|47
1618227900000|2021-04-12 11:45:00|2790.5|2784.5|2784.8|2778.8|2790.8|2784.8|2784|2778|51
1618228200000|2021-04-12 11:50:00|2785|2779|2788|2782|2789.3|2783.3|2783.5|2777.5|66
1618228500000|2021-04-12 11:55:00|2787.8|2781.8|2786.5|2780.5|2788.3|2782.3|2786|2780|36
1618228800000|2021-04-12 12:00:00|2786.3|2780.3|2787.8|2781.8|2788.3|2782.3|2785.8|2779.8|46
1618229100000|2021-04-12 12:05:00|2788|2782|2786|2780|2788.5|2782.5|2786|2780|52
1618229400000|2021-04-12 12:10:00|2787|2781|2786|2780|2787.3|2781.3|2785|2779|17
1618229700000|2021-04-12 12:15:00|2785.8|2779.8|2785|2779|2786|2780|2784.3|2778.3|22
1618230000000|2021-04-12 12:20:00|2785.3|2779.3|2783.8|2777.8|2786|2780|2783.3|2777.3|38
1618230300000|2021-04-12 12:25:00|2783.5|2777.5|2782.8|2776.8|2784|2778|2782.3|2776.3|29
1618230600000|2021-04-12 12:30:00|2782.5|2776.5|2784.8|2778.8|2785.5|2779.5|2781.5|2775.5|43
1618230900000|2021-04-12 12:35:00|2785.3|2779.3|2785|2779|2785.8|2779.8|2783.5|2777.5|19
1618231200000|2021-04-12 12:40:00|2784.8|2778.8|2785.5|2779.5|2786.3|2780.3|2783.3|2777.3|30
1618231500000|2021-04-12 12:45:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2784|2778|22
1618231800000|2021-04-12 12:50:00|2785.8|2779.8|2784.8|2778.8|2785.8|2779.8|2784|2778|22
1618232100000|2021-04-12 12:55:00|2785|2779|2789|2783|2789.5|2783.5|2785|2779|52
1618232400000|2021-04-12 13:00:00|2789.5|2783.5|2790.8|2784.8|2791.8|2785.8|2784.8|2778.8|253
1618232700000|2021-04-12 13:05:00|2790.5|2784.5|2786.3|2780.3|2790.5|2784.5|2784.5|2778.5|172
1618233000000|2021-04-12 13:10:00|2786|2780|2782.5|2776.5|2786.3|2780.3|2782.3|2776.3|117
1618233300000|2021-04-12 13:15:00|2783.3|2777.3|2785.5|2779.5|2787|2781|2781.3|2775.3|63
1618233600000|2021-04-12 13:20:00|2785.3|2779.3|2785|2779|2785.5|2779.5|2781.8|2775.8|49
1618233900000|2021-04-12 13:25:00|2785.5|2779.5|2783|2777|2785.8|2779.8|2781.3|2775.3|45
1618234200000|2021-04-12 13:30:00|2782.5|2776.5|2776.5|2770.5|2782.5|2776.5|2775.8|2769.8|82
1618234500000|2021-04-12 13:35:00|2776.3|2770.3|2776.5|2770.5|2781|2775|2775.8|2769.8|76
1618234800000|2021-04-12 13:40:00|2776.3|2770.3|2778|2772|2780.5|2774.5|2776.3|2770.3|55
1618235100000|2021-04-12 13:45:00|2777.5|2771.5|2779.3|2773.3|2779.3|2773.3|2777.5|2771.5|35
1618235400000|2021-04-12 13:50:00|2779.5|2773.5|2777.8|2771.8|2779.8|2773.8|2776.8|2770.8|51
1618235700000|2021-04-12 13:55:00|2777.3|2771.3|2777.5|2771.5|2778.3|2772.3|2776.3|2770.3|46
1618236000000|2021-04-12 14:00:00|2777.8|2771.8|2774.8|2768.8|2778.3|2772.3|2774.3|2768.3|42
1618236300000|2021-04-12 14:05:00|2774.5|2768.5|2774|2768|2775.3|2769.3|2773.8|2767.8|71
1618236600000|2021-04-12 14:10:00|2774.3|2768.3|2772.8|2766.8|2774.8|2768.8|2772.8|2766.8|81
1618236900000|2021-04-12 14:15:00|2773|2767|2774.5|2768.5|2774.8|2768.8|2773|2767|79
1618237200000|2021-04-12 14:20:00|2774.3|2768.3|2771.8|2765.8|2774.3|2768.3|2771|2765|64
1618237500000|2021-04-12 14:25:00|2771.5|2765.5|2769.5|2763.5|2772|2766|2768.5|2762.5|53
1618237800000|2021-04-12 14:30:00|2769.8|2763.8|2770|2764|2771.3|2765.3|2768.8|2762.8|66
1618238100000|2021-04-12 14:35:00|2769.8|2763.8|2769|2763|2770.3|2764.3|2768.5|2762.5|34
1618238400000|2021-04-12 14:40:00|2768.8|2762.8|2763.8|2757.8|2770.3|2764.3|2763.8|2757.8|66
1618238700000|2021-04-12 14:45:00|2764|2758|2763.3|2757.3|2765.8|2759.8|2763.3|2757.3|101
1618239000000|2021-04-12 14:50:00|2763.5|2757.5|2764|2758|2764.5|2758.5|2763.3|2757.3|95
1618239300000|2021-04-12 14:55:00|2763.8|2757.8|2762.5|2756.5|2764|2758|2758.3|2752.3|166
1618239600000|2021-04-12 15:00:00|2762.8|2756.8|2765|2759|2769.3|2763.3|2762.8|2756.8|113
1618239900000|2021-04-12 15:05:00|2765.5|2759.5|2764|2758|2766|2760|2762.9|2756.9|54
1618240200000|2021-04-12 15:10:00|2764.3|2758.3|2759.5|2753.5|2765|2759|2759|2753|59
1618240500000|2021-04-12 15:15:00|2759.3|2753.3|2762|2756|2762.8|2756.8|2758.8|2752.8|50
1618240800000|2021-04-12 15:20:00|2762.3|2756.3|2761.3|2755.3|2762.5|2756.5|2760.3|2754.3|36
1618241100000|2021-04-12 15:25:00|2761|2755|2761.3|2755.3|2761.8|2755.8|2759.5|2753.5|36
1618241400000|2021-04-12 15:30:00|2762.3|2756.3|2764.3|2758.3|2764.5|2758.5|2760.8|2754.8|21
1618241700000|2021-04-12 15:35:00|2763.8|2757.8|2765|2759|2765.8|2759.8|2763.3|2757.3|37
1618242000000|2021-04-12 15:40:00|2764.8|2758.8|2766|2760|2767|2761|2764|2758|33
1618242300000|2021-04-12 15:45:00|2766.3|2760.3|2763.5|2757.5|2766.3|2760.3|2763|2757|17
1618242600000|2021-04-12 15:50:00|2763.8|2757.8|2762|2756|2764.8|2758.8|2762|2756|12
1618242900000|2021-04-12 15:55:00|2761.8|2755.8|2756|2750|2761.8|2755.8|2755|2749|73
1618243200000|2021-04-12 16:00:00|2756.5|2750.5|2758.5|2752.5|2760.8|2754.8|2755.8|2749.8|30
1618243500000|2021-04-12 16:05:00|2758.3|2752.3|2759|2753|2759.8|2753.8|2758|2752|20
1618243800000|2021-04-12 16:10:00|2758.8|2752.8|2758.5|2752.5|2759|2753|2758.3|2752.3|8
1618244100000|2021-04-12 16:15:00|2758.3|2752.3|2757.5|2751.5|2758.3|2752.3|2757.3|2751.3|20
1618244400000|2021-04-12 16:20:00|2757.3|2751.3|2757.8|2751.8|2758|2752|2757|2751|13
1618244700000|2021-04-12 16:25:00|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|4
1618245000000|2021-04-12 16:30:00|2757.3|2751.3|2757.5|2751.5|2758|2752|2756.3|2750.3|22
1618245300000|2021-04-12 16:35:00|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|17
1618245600000|2021-04-12 16:40:00|2757.8|2751.8|2759.5|2753.5|2761.3|2755.3|2757.8|2751.8|15
1618245900000|2021-04-12 16:45:00|2759|2753|2757|2751|2759.8|2753.8|2757|2751|12
1618246200000|2021-04-12 16:50:00|2757.3|2751.3|2756.5|2750.5|2757.8|2751.8|2756.3|2750.3|10
1618246500000|2021-04-12 16:55:00|2756.8|2750.8|2756.8|2750.8|2757.3|2751.3|2756.5|2750.5|13
1618272000000|2021-04-13 00:00:00|2758.8|2752.8|2759|2753|2759.1|2753.1|2758.8|2752.8|3
1618272300000|2021-04-13 00:05:00|2758.6|2752.6|2759.1|2753.1|2759.1|2753.1|2758.6|2752.6|2
1618272600000|2021-04-13 00:10:00|2758.9|2752.9|2758.9|2752.9|2759|2753|2758.9|2752.9|3
1618272900000|2021-04-13 00:15:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1618273200000|2021-04-13 00:20:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2759.1|2753.1|2
1618273500000|2021-04-13 00:25:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1618274700000|2021-04-13 00:45:00|2760.4|2754.4|2760.5|2754.5|2760.5|2754.5|2760.4|2754.4|2
1618275000000|2021-04-13 00:50:00|2760.8|2754.8|2762.1|2756.1|2762.4|2756.4|2760.8|2754.8|3
1618275300000|2021-04-13 00:55:00|2762.4|2756.4|2762.8|2756.8|2763.6|2757.6|2762.3|2756.3|14
1618275600000|2021-04-13 01:00:00|2762.4|2756.4|2765.1|2759.1|2766.4|2760.4|2758|2752|120
1618275900000|2021-04-13 01:05:00|2764.9|2758.9|2765.6|2759.6|2765.6|2759.6|2761.8|2755.8|36
1618276200000|2021-04-13 01:10:00|2765.9|2759.9|2764.4|2758.4|2767.1|2761.1|2764.1|2758.1|24
1618276500000|2021-04-13 01:15:00|2764.1|2758.1|2767.9|2761.9|2769.6|2763.6|2763.9|2757.9|43
1618276800000|2021-04-13 01:20:00|2767.6|2761.6|2765.6|2759.6|2768.1|2762.1|2763.4|2757.4|32
1618277100000|2021-04-13 01:25:00|2765.9|2759.9|2764.4|2758.4|2766.1|2760.1|2763.5|2757.5|55
1618277400000|2021-04-13 01:30:00|2764.1|2758.1|2767.3|2761.3|2768.3|2762.3|2763.4|2757.4|42
1618277700000|2021-04-13 01:35:00|2767.1|2761.1|2766.4|2760.4|2767.5|2761.5|2765.1|2759.1|54
1618278000000|2021-04-13 01:40:00|2766.3|2760.3|2765.9|2759.9|2767.3|2761.3|2764.5|2758.5|69
1618278300000|2021-04-13 01:45:00|2765.6|2759.6|2765.8|2759.8|2766|2760|2764.8|2758.8|19
1618278600000|2021-04-13 01:50:00|2766|2760|2767|2761|2767.6|2761.6|2765.8|2759.8|43
1618278900000|2021-04-13 01:55:00|2767.1|2761.1|2763.8|2757.8|2767.1|2761.1|2763.3|2757.3|33
1618279200000|2021-04-13 02:00:00|2763.4|2757.4|2764.5|2758.5|2764.5|2758.5|2762.6|2756.6|39
1618279500000|2021-04-13 02:05:00|2764.8|2758.8|2766.5|2760.5|2766.5|2760.5|2764.8|2758.8|8
1618279800000|2021-04-13 02:10:00|2766.4|2760.4|2765.6|2759.6|2766.4|2760.4|2763.9|2757.9|80
1618280100000|2021-04-13 02:15:00|2765.9|2759.9|2765.6|2759.6|2767.1|2761.1|2764.6|2758.6|22
1618281000000|2021-04-13 02:30:00|2766.4|2760.4|2767.8|2761.8|2769.1|2763.1|2766.4|2760.4|31
1618281300000|2021-04-13 02:35:00|2767.9|2761.9|2767.3|2761.3|2768.5|2762.5|2766.9|2760.9|65
1618281600000|2021-04-13 02:40:00|2767.6|2761.6|2767.6|2761.6|2768.1|2762.1|2767.4|2761.4|8
1618281900000|2021-04-13 02:45:00|2767.9|2761.9|2768.4|2762.4|2768.6|2762.6|2767.9|2761.9|5
1618282200000|2021-04-13 02:50:00|2768.6|2762.6|2767.1|2761.1|2769.6|2763.6|2766.9|2760.9|42
1618282500000|2021-04-13 02:55:00|2767.4|2761.4|2767.9|2761.9|2768.1|2762.1|2767.1|2761.1|16
1618282800000|2021-04-13 03:00:00|2768.1|2762.1|2767.4|2761.4|2768.4|2762.4|2767.1|2761.1|15
1618283100000|2021-04-13 03:05:00|2767.6|2761.6|2766.9|2760.9|2767.9|2761.9|2766.9|2760.9|9
1618283400000|2021-04-13 03:10:00|2767.1|2761.1|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|3
1618283700000|2021-04-13 03:15:00|2766.9|2760.9|2767.1|2761.1|2767.1|2761.1|2766.6|2760.6|3
1618284000000|2021-04-13 03:20:00|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2765.4|2759.4|21
1618284300000|2021-04-13 03:25:00|2766.4|2760.4|2767.5|2761.5|2767.9|2761.9|2765.6|2759.6|24
1618284600000|2021-04-13 03:30:00|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2766.9|2760.9|4
1618284900000|2021-04-13 03:35:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|4
1618285200000|2021-04-13 03:40:00|2768.3|2762.3|2768.3|2762.3|2768.4|2762.4|2768.1|2762.1|4
1618285500000|2021-04-13 03:45:00|2768.1|2762.1|2767.3|2761.3|2768.1|2762.1|2767.3|2761.3|6
1618285800000|2021-04-13 03:50:00|2766.9|2760.9|2769.6|2763.6|2772.1|2766.1|2765.5|2759.5|27
1618286100000|2021-04-13 03:55:00|2770.1|2764.1|2769.4|2763.4|2770.9|2764.9|2769.4|2763.4|46
1618286400000|2021-04-13 04:00:00|2769.9|2763.9|2769.4|2763.4|2769.9|2763.9|2768.5|2762.5|40
1618286700000|2021-04-13 04:05:00|2769.6|2763.6|2768.9|2762.9|2769.6|2763.6|2768.9|2762.9|24
1618287000000|2021-04-13 04:10:00|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2768.8|2762.8|17
1618287300000|2021-04-13 04:15:00|2769.1|2763.1|2768.9|2762.9|2769.4|2763.4|2768.9|2762.9|17
1618287600000|2021-04-13 04:20:00|2769.4|2763.4|2769.8|2763.8|2769.8|2763.8|2769.4|2763.4|32
1618287900000|2021-04-13 04:25:00|2769.5|2763.5|2768|2762|2769.8|2763.8|2767|2761|28
1618288200000|2021-04-13 04:30:00|2767.6|2761.6|2767|2761|2768.3|2762.3|2766.4|2760.4|40
1618288500000|2021-04-13 04:35:00|2766.5|2760.5|2766.6|2760.6|2767.1|2761.1|2766.3|2760.3|34
1618288800000|2021-04-13 04:40:00|2767.1|2761.1|2766.4|2760.4|2767.1|2761.1|2766.4|2760.4|15
1618289100000|2021-04-13 04:45:00|2766.8|2760.8|2766.8|2760.8|2767.4|2761.4|2765.9|2759.9|45
1618289400000|2021-04-13 04:50:00|2766.9|2760.9|2766.6|2760.6|2767.9|2761.9|2765.9|2759.9|65
1618289700000|2021-04-13 04:55:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.4|2760.4|10
1618290000000|2021-04-13 05:00:00|2766.6|2760.6|2763.9|2757.9|2766.8|2760.8|2763.9|2757.9|38
1618290300000|2021-04-13 05:05:00|2763.6|2757.6|2761|2755|2764.6|2758.6|2760.4|2754.4|50
1618290600000|2021-04-13 05:10:00|2760.9|2754.9|2760.4|2754.4|2761|2755|2760.4|2754.4|7
1618290900000|2021-04-13 05:15:00|2759.9|2753.9|2760.3|2754.3|2760.9|2754.9|2759.6|2753.6|21
1618291200000|2021-04-13 05:20:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1618291500000|2021-04-13 05:25:00|2760.9|2754.9|2761.9|2755.9|2761.9|2755.9|2760.9|2754.9|6
1618291800000|2021-04-13 05:30:00|2762.1|2756.1|2757|2751|2763.9|2757.9|2756.8|2750.8|62
1618292100000|2021-04-13 05:35:00|2757.4|2751.4|2764.1|2758.1|2764.1|2758.1|2757.4|2751.4|35
1618292400000|2021-04-13 05:40:00|2764.5|2758.5|2771.5|2765.5|2771.5|2765.5|2764.5|2758.5|42
1618292700000|2021-04-13 05:45:00|2771.3|2765.3|2770.3|2764.3|2771.3|2765.3|2769.4|2763.4|14
1618293000000|2021-04-13 05:50:00|2770.4|2764.4|2763.1|2757.1|2770.4|2764.4|2763.1|2757.1|32
1618293300000|2021-04-13 05:55:00|2762.9|2756.9|2765.1|2759.1|2765.9|2759.9|2762.9|2756.9|15
1618293600000|2021-04-13 06:00:00|2764.9|2758.9|2766.6|2760.6|2766.6|2760.6|2760.6|2754.6|42
1618293900000|2021-04-13 06:05:00|2766.9|2760.9|2771.1|2765.1|2772.3|2766.3|2766.9|2760.9|84
1618294200000|2021-04-13 06:10:00|2771.5|2765.5|2774.4|2768.4|2775.4|2769.4|2771.4|2765.4|34
1618294500000|2021-04-13 06:15:00|2774.1|2768.1|2773.1|2767.1|2774.4|2768.4|2771.1|2765.1|37
1618294800000|2021-04-13 06:20:00|2773.4|2767.4|2772.4|2766.4|2775.1|2769.1|2771.1|2765.1|39
1618295100000|2021-04-13 06:25:00|2772.3|2766.3|2768.9|2762.9|2773.4|2767.4|2768.9|2762.9|51
1618295400000|2021-04-13 06:30:00|2768.6|2762.6|2766|2760|2771.1|2765.1|2765.8|2759.8|46
1618295700000|2021-04-13 06:35:00|2765.8|2759.8|2764.9|2758.9|2766.3|2760.3|2764.4|2758.4|36
1618296000000|2021-04-13 06:40:00|2765.1|2759.1|2764.1|2758.1|2766.9|2760.9|2763.9|2757.9|30
1618296300000|2021-04-13 06:45:00|2764.4|2758.4|2765.6|2759.6|2768.1|2762.1|2764.1|2758.1|28
1618296600000|2021-04-13 06:50:00|2765.9|2759.9|2765|2759|2766.4|2760.4|2764.4|2758.4|25
1618296900000|2021-04-13 06:55:00|2764.3|2758.3|2768.5|2762.5|2768.5|2762.5|2762.3|2756.3|38
1618297200000|2021-04-13 07:00:00|2771.5|2765.5|2758.5|2752.5|2773.8|2767.8|2758.5|2752.5|73
1618297500000|2021-04-13 07:05:00|2758.3|2752.3|2756|2750|2760.3|2754.3|2756|2750|53
1618297800000|2021-04-13 07:10:00|2756.3|2750.3|2759.5|2753.5|2761|2755|2756|2750|37
1618298100000|2021-04-13 07:15:00|2759.8|2753.8|2763.5|2757.5|2763.5|2757.5|2759.3|2753.3|20
1618298400000|2021-04-13 07:20:00|2763.3|2757.3|2766.3|2760.3|2767.5|2761.5|2762|2756|29
1618298700000|2021-04-13 07:25:00|2767.3|2761.3|2770.8|2764.8|2771|2765|2767.3|2761.3|28
1618299000000|2021-04-13 07:30:00|2770.5|2764.5|2767.8|2761.8|2770.8|2764.8|2767.8|2761.8|26
1618299300000|2021-04-13 07:35:00|2768|2762|2767|2761|2769.3|2763.3|2766|2760|22
1618299600000|2021-04-13 07:40:00|2767.3|2761.3|2765.5|2759.5|2768|2762|2764.8|2758.8|22
1618299900000|2021-04-13 07:45:00|2766|2760|2766.3|2760.3|2767|2761|2766|2760|9
1618300200000|2021-04-13 07:50:00|2766.5|2760.5|2770.5|2764.5|2771.5|2765.5|2766.5|2760.5|28
1618300500000|2021-04-13 07:55:00|2770.8|2764.8|2771.8|2765.8|2772.8|2766.8|2770.3|2764.3|27
1618300800000|2021-04-13 08:00:00|2772|2766|2768.5|2762.5|2772|2766|2764|2758|63
1618301100000|2021-04-13 08:05:00|2768.8|2762.8|2769.3|2763.3|2769.5|2763.5|2767.3|2761.3|24
1618301400000|2021-04-13 08:10:00|2769.5|2763.5|2766.8|2760.8|2770|2764|2764.3|2758.3|79
1618301700000|2021-04-13 08:15:00|2766.5|2760.5|2765.3|2759.3|2767.3|2761.3|2765.3|2759.3|32
1618302000000|2021-04-13 08:20:00|2765|2759|2767|2761|2767.3|2761.3|2764.3|2758.3|36
1618302300000|2021-04-13 08:25:00|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2765.3|2759.3|46
1618302600000|2021-04-13 08:30:00|2767.5|2761.5|2769.5|2763.5|2769.5|2763.5|2767|2761|24
1618302900000|2021-04-13 08:35:00|2769.8|2763.8|2767.8|2761.8|2769.8|2763.8|2767.3|2761.3|19
1618303200000|2021-04-13 08:40:00|2768|2762|2763.3|2757.3|2768|2762|2762.8|2756.8|59
1618303500000|2021-04-13 08:45:00|2763.5|2757.5|2763.8|2757.8|2764.8|2758.8|2761.8|2755.8|35
1618303800000|2021-04-13 08:50:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2760.8|2754.8|22
1618304100000|2021-04-13 08:55:00|2763.8|2757.8|2765.8|2759.8|2766.3|2760.3|2763.5|2757.5|21
1618304400000|2021-04-13 09:00:00|2766.3|2760.3|2767.5|2761.5|2767.8|2761.8|2765.5|2759.5|19
1618304700000|2021-04-13 09:05:00|2767.3|2761.3|2767|2761|2768|2762|2766|2760|17
1618305000000|2021-04-13 09:10:00|2766.8|2760.8|2765.8|2759.8|2767|2761|2765.8|2759.8|19
1618305300000|2021-04-13 09:15:00|2766|2760|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|32
1618305600000|2021-04-13 09:20:00|2766.8|2760.8|2766.3|2760.3|2768.3|2762.3|2766|2760|31
1618305900000|2021-04-13 09:25:00|2766.8|2760.8|2766.5|2760.5|2767.8|2761.8|2766.5|2760.5|15
1618306200000|2021-04-13 09:30:00|2767.3|2761.3|2767.3|2761.3|2768.3|2762.3|2766.5|2760.5|27
1618306500000|2021-04-13 09:35:00|2767.5|2761.5|2765.8|2759.8|2767.8|2761.8|2765.5|2759.5|19
1618306800000|2021-04-13 09:40:00|2766.3|2760.3|2766.8|2760.8|2767|2761|2766.3|2760.3|23
1618307100000|2021-04-13 09:45:00|2766.5|2760.5|2766|2760|2767|2761|2765.8|2759.8|16
1618307400000|2021-04-13 09:50:00|2765.8|2759.8|2766.5|2760.5|2767|2761|2765.5|2759.5|15
1618307700000|2021-04-13 09:55:00|2766.3|2760.3|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|11
1618308000000|2021-04-13 10:00:00|2766.5|2760.5|2766.5|2760.5|2767|2761|2765.8|2759.8|23
1618308300000|2021-04-13 10:05:00|2766.3|2760.3|2765.5|2759.5|2766.8|2760.8|2765|2759|21
1618308600000|2021-04-13 10:10:00|2765.8|2759.8|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|24
1618308900000|2021-04-13 10:15:00|2766.3|2760.3|2767.3|2761.3|2767.8|2761.8|2766.3|2760.3|23
1618309200000|2021-04-13 10:20:00|2767.5|2761.5|2766.3|2760.3|2767.5|2761.5|2766.3|2760.3|18
1618309500000|2021-04-13 10:25:00|2766.5|2760.5|2767.3|2761.3|2767.3|2761.3|2766.3|2760.3|10
1618309800000|2021-04-13 10:30:00|2767|2761|2767|2761|2767|2761|2766.3|2760.3|7
1618310100000|2021-04-13 10:35:00|2766.8|2760.8|2766.5|2760.5|2767|2761|2766.5|2760.5|7
1618310400000|2021-04-13 10:40:00|2766.3|2760.3|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|3
1618310700000|2021-04-13 10:45:00|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|6
1618311000000|2021-04-13 10:50:00|2766.5|2760.5|2765.8|2759.8|2766.5|2760.5|2765.8|2759.8|16
1618311300000|2021-04-13 10:55:00|2766|2760|2767|2761|2767.3|2761.3|2765.8|2759.8|40
1618311600000|2021-04-13 11:00:00|2766.8|2760.8|2766.8|2760.8|2767.3|2761.3|2766.3|2760.3|46
1618311900000|2021-04-13 11:05:00|2767|2761|2767.5|2761.5|2767.8|2761.8|2766.5|2760.5|28
1618312200000|2021-04-13 11:10:00|2767.8|2761.8|2768.5|2762.5|2769.5|2763.5|2767.5|2761.5|38
1618312500000|2021-04-13 11:15:00|2768.3|2762.3|2768|2762|2768.8|2762.8|2767.8|2761.8|19
1618312800000|2021-04-13 11:20:00|2768.3|2762.3|2767.3|2761.3|2768.8|2762.8|2767.3|2761.3|19
1618313100000|2021-04-13 11:25:00|2767|2761|2767.3|2761.3|2768.3|2762.3|2766.8|2760.8|14
1618313400000|2021-04-13 11:30:00|2767.5|2761.5|2766.8|2760.8|2768.5|2762.5|2766.8|2760.8|12
1618313700000|2021-04-13 11:35:00|2767|2761|2773.5|2767.5|2773.5|2767.5|2767|2761|19
1618314000000|2021-04-13 11:40:00|2773.3|2767.3|2773.8|2767.8|2773.8|2767.8|2771.8|2765.8|24
1618314300000|2021-04-13 11:45:00|2773.5|2767.5|2776|2770|2777.4|2771.4|2772|2766|38
1618314600000|2021-04-13 11:50:00|2776.3|2770.3|2779.3|2773.3|2779.8|2773.8|2776.3|2770.3|93
1618314900000|2021-04-13 11:55:00|2778.8|2772.8|2784|2778|2784.3|2778.3|2778.8|2772.8|79
1618315200000|2021-04-13 12:00:00|2784.3|2778.3|2779.5|2773.5|2785.8|2779.8|2779.5|2773.5|81
1618315500000|2021-04-13 12:05:00|2780.5|2774.5|2779.5|2773.5|2780.8|2774.8|2779.3|2773.3|40
1618315800000|2021-04-13 12:10:00|2779.3|2773.3|2779.8|2773.8|2780|2774|2775.3|2769.3|68
1618316100000|2021-04-13 12:15:00|2780|2774|2781.8|2775.8|2782.8|2776.8|2778.3|2772.3|50
1618316400000|2021-04-13 12:20:00|2781.5|2775.5|2779|2773|2781.8|2775.8|2778.8|2772.8|38
1618316700000|2021-04-13 12:25:00|2779.3|2773.3|2779.8|2773.8|2781|2775|2779|2773|16
1618317000000|2021-04-13 12:30:00|2779.3|2773.3|2782|2776|2783.5|2777.5|2778.8|2772.8|79
1618317300000|2021-04-13 12:35:00|2781.8|2775.8|2786.8|2780.8|2787.8|2781.8|2779|2773|109
1618317600000|2021-04-13 12:40:00|2787.3|2781.3|2790.8|2784.8|2792.3|2786.3|2786.8|2780.8|57
1618317900000|2021-04-13 12:45:00|2791.8|2785.8|2786.8|2780.8|2792.8|2786.8|2784.5|2778.5|89
1618318200000|2021-04-13 12:50:00|2787|2781|2788.3|2782.3|2790.5|2784.5|2787|2781|43
1618318500000|2021-04-13 12:55:00|2788|2782|2786|2780|2790.3|2784.3|2785.8|2779.8|63
1618318800000|2021-04-13 13:00:00|2786.3|2780.3|2786.3|2780.3|2787.8|2781.8|2781.8|2775.8|174
1618319100000|2021-04-13 13:05:00|2786|2780|2787|2781|2787.5|2781.5|2782.8|2776.8|87
1618319400000|2021-04-13 13:10:00|2786.8|2780.8|2787.5|2781.5|2788.8|2782.8|2785.3|2779.3|115
1618319700000|2021-04-13 13:15:00|2787|2781|2786|2780|2788.8|2782.8|2784.5|2778.5|102
1618320000000|2021-04-13 13:20:00|2785.8|2779.8|2782.3|2776.3|2786.3|2780.3|2781|2775|69
1618320300000|2021-04-13 13:25:00|2782.5|2776.5|2781.5|2775.5|2783.5|2777.5|2780.5|2774.5|91
1618320600000|2021-04-13 13:30:00|2781.3|2775.3|2781|2775|2782.3|2776.3|2778.3|2772.3|85
1618320900000|2021-04-13 13:35:00|2780.8|2774.8|2783.3|2777.3|2783.8|2777.8|2779.5|2773.5|70
1618321200000|2021-04-13 13:40:00|2783|2777|2779|2773|2783.5|2777.5|2779|2773|54
1618321500000|2021-04-13 13:45:00|2778.8|2772.8|2779|2773|2781|2775|2778.3|2772.3|83
1618321800000|2021-04-13 13:50:00|2778.8|2772.8|2783.3|2777.3|2783.3|2777.3|2778.3|2772.3|58
1618322100000|2021-04-13 13:55:00|2783|2777|2780.8|2774.8|2783|2777|2779.8|2773.8|37
1618322400000|2021-04-13 14:00:00|2781|2775|2780|2774|2781.3|2775.3|2778.8|2772.8|108
1618322700000|2021-04-13 14:05:00|2779.8|2773.8|2779.3|2773.3|2781.8|2775.8|2778|2772|65
1618323000000|2021-04-13 14:10:00|2779.5|2773.5|2778.3|2772.3|2781.3|2775.3|2778.3|2772.3|89
1618323300000|2021-04-13 14:15:00|2778.8|2772.8|2776.8|2770.8|2779|2773|2775.3|2769.3|79
1618323600000|2021-04-13 14:20:00|2777|2771|2780.5|2774.5|2780.8|2774.8|2775.8|2769.8|85
1618323900000|2021-04-13 14:25:00|2780.8|2774.8|2776.8|2770.8|2782.3|2776.3|2775.8|2769.8|84
1618324200000|2021-04-13 14:30:00|2777|2771|2784.5|2778.5|2784.5|2778.5|2776.8|2770.8|60
1618324500000|2021-04-13 14:35:00|2784.3|2778.3|2782|2776|2785.5|2779.5|2780.8|2774.8|56
1618324800000|2021-04-13 14:40:00|2782.3|2776.3|2779.5|2773.5|2783.8|2777.8|2777.8|2771.8|63
1618325100000|2021-04-13 14:45:00|2779.8|2773.8|2783.8|2777.8|2785.3|2779.3|2779.8|2773.8|76
1618325400000|2021-04-13 14:50:00|2784|2778|2784.5|2778.5|2787.3|2781.3|2782|2776|85
1618325700000|2021-04-13 14:55:00|2784.3|2778.3|2789.3|2783.3|2790.3|2784.3|2784.3|2778.3|142
1618326000000|2021-04-13 15:00:00|2789|2783|2790|2784|2791|2785|2789|2783|50
1618326300000|2021-04-13 15:05:00|2789.8|2783.8|2791|2785|2791.8|2785.8|2789.8|2783.8|38
1618326600000|2021-04-13 15:10:00|2790.3|2784.3|2790.8|2784.8|2794.8|2788.8|2789.8|2783.8|73
1618326900000|2021-04-13 15:15:00|2790.5|2784.5|2792.3|2786.3|2792.5|2786.5|2787.5|2781.5|46
1618327200000|2021-04-13 15:20:00|2792.5|2786.5|2791.8|2785.8|2792.8|2786.8|2790.8|2784.8|33
1618327500000|2021-04-13 15:25:00|2792|2786|2792.5|2786.5|2792.8|2786.8|2790.3|2784.3|43
1618327800000|2021-04-13 15:30:00|2792|2786|2792.3|2786.3|2792.5|2786.5|2790.8|2784.8|33
1618328100000|2021-04-13 15:35:00|2792.5|2786.5|2791.5|2785.5|2793|2787|2791|2785|30
1618328400000|2021-04-13 15:40:00|2791.8|2785.8|2791.3|2785.3|2792.5|2786.5|2790.5|2784.5|26
1618328700000|2021-04-13 15:45:00|2791.8|2785.8|2791.3|2785.3|2792|2786|2791.3|2785.3|5
1618329000000|2021-04-13 15:50:00|2792|2786|2791.8|2785.8|2792.3|2786.3|2791.3|2785.3|6
1618329300000|2021-04-13 15:55:00|2791.5|2785.5|2791.8|2785.8|2792|2786|2791.3|2785.3|5
1618329600000|2021-04-13 16:00:00|2792|2786|2791.8|2785.8|2792.5|2786.5|2791.5|2785.5|14
1618329900000|2021-04-13 16:05:00|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|3
1618330200000|2021-04-13 16:10:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1618330500000|2021-04-13 16:15:00|2791.3|2785.3|2789|2783|2791.3|2785.3|2789|2783|20
1618330800000|2021-04-13 16:20:00|2789.5|2783.5|2789.8|2783.8|2790.8|2784.8|2789|2783|33
1618331100000|2021-04-13 16:25:00|2789.5|2783.5|2789|2783|2790|2784|2789|2783|12
1618331400000|2021-04-13 16:30:00|2788.8|2782.8|2789.5|2783.5|2790|2784|2788.8|2782.8|27
1618331700000|2021-04-13 16:35:00|2788.8|2782.8|2788.5|2782.5|2790.3|2784.3|2788|2782|27
1618332300000|2021-04-13 16:45:00|2788.8|2782.8|2788.3|2782.3|2789.8|2783.8|2788|2782|12
1618332600000|2021-04-13 16:50:00|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788|2782|7
1618332900000|2021-04-13 16:55:00|2788.8|2782.8|2789.8|2783.8|2789.8|2783.8|2788.5|2782.5|9
1618358400000|2021-04-14 00:00:00|2788.9|2782.9|2791.9|2785.9|2791.9|2785.9|2788.9|2782.9|5
1618359000000|2021-04-14 00:10:00|2792|2786|2793|2787|2793|2787|2792|2786|3
1618359300000|2021-04-14 00:15:00|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|1
1618359600000|2021-04-14 00:20:00|2792.6|2786.6|2792.8|2786.8|2792.8|2786.8|2791.9|2785.9|6
1618360200000|2021-04-14 00:30:00|2792.9|2786.9|2792.8|2786.8|2792.9|2786.9|2791.9|2785.9|8
1618361100000|2021-04-14 00:45:00|2792.4|2786.4|2794.6|2788.6|2794.6|2788.6|2792.1|2786.1|7
1618361400000|2021-04-14 00:50:00|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1618361700000|2021-04-14 00:55:00|2793.9|2787.9|2793.4|2787.4|2794.4|2788.4|2793.3|2787.3|7
1618362000000|2021-04-14 01:00:00|2793.6|2787.6|2790.8|2784.8|2794.6|2788.6|2790.8|2784.8|68
1618362300000|2021-04-14 01:05:00|2790.5|2784.5|2791.1|2785.1|2791.5|2785.5|2787.9|2781.9|56
1618362600000|2021-04-14 01:10:00|2791.4|2785.4|2792.5|2786.5|2792.6|2786.6|2789.3|2783.3|49
1618362900000|2021-04-14 01:15:00|2792.3|2786.3|2795.4|2789.4|2796.6|2790.6|2791|2785|72
1618363200000|2021-04-14 01:20:00|2795.6|2789.6|2793.1|2787.1|2796.6|2790.6|2793.1|2787.1|66
1618363500000|2021-04-14 01:25:00|2793.4|2787.4|2792.1|2786.1|2794.6|2788.6|2792.1|2786.1|27
1618363800000|2021-04-14 01:30:00|2791.9|2785.9|2788.8|2782.8|2791.9|2785.9|2787.6|2781.6|51
1618364100000|2021-04-14 01:35:00|2789.1|2783.1|2786.6|2780.6|2789.1|2783.1|2786.4|2780.4|27
1618364400000|2021-04-14 01:40:00|2786.4|2780.4|2788.1|2782.1|2788.5|2782.5|2785.1|2779.1|39
1618364700000|2021-04-14 01:45:00|2788.4|2782.4|2790.8|2784.8|2790.9|2784.9|2788.4|2782.4|12
1618365000000|2021-04-14 01:50:00|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.4|2784.4|4
1618365300000|2021-04-14 01:55:00|2790.8|2784.8|2788.4|2782.4|2790.8|2784.8|2788.4|2782.4|28
1618365600000|2021-04-14 02:00:00|2788.1|2782.1|2784.9|2778.9|2788.1|2782.1|2781.8|2775.8|56
1618365900000|2021-04-14 02:05:00|2785.1|2779.1|2786.1|2780.1|2786.4|2780.4|2785.1|2779.1|13
1618366200000|2021-04-14 02:10:00|2785.9|2779.9|2786.8|2780.8|2786.8|2780.8|2785.9|2779.9|9
1618366500000|2021-04-14 02:15:00|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|1
1618367100000|2021-04-14 02:25:00|2786.1|2780.1|2786.6|2780.6|2786.6|2780.6|2785.9|2779.9|3
1618367400000|2021-04-14 02:30:00|2786.9|2780.9|2792.1|2786.1|2793.3|2787.3|2786.9|2780.9|47
1618367700000|2021-04-14 02:35:00|2792|2786|2792.1|2786.1|2792.8|2786.8|2792|2786|20
1618368000000|2021-04-14 02:40:00|2791.9|2785.9|2789.1|2783.1|2791.9|2785.9|2789.1|2783.1|14
1618368300000|2021-04-14 02:45:00|2789.3|2783.3|2788.9|2782.9|2789.3|2783.3|2787.6|2781.6|5
1618368600000|2021-04-14 02:50:00|2788.6|2782.6|2787.9|2781.9|2788.6|2782.6|2787.9|2781.9|3
1618368900000|2021-04-14 02:55:00|2787.6|2781.6|2787|2781|2787.6|2781.6|2785.9|2779.9|9
1618369200000|2021-04-14 03:00:00|2787.1|2781.1|2784|2778|2787.1|2781.1|2784|2778|32
1618369500000|2021-04-14 03:05:00|2784.3|2778.3|2780.6|2774.6|2784.3|2778.3|2779.4|2773.4|47
1618369800000|2021-04-14 03:10:00|2780.4|2774.4|2779.9|2773.9|2780.5|2774.5|2779.9|2773.9|11
1618370100000|2021-04-14 03:15:00|2779.6|2773.6|2779.5|2773.5|2779.6|2773.6|2779.1|2773.1|8
1618370400000|2021-04-14 03:20:00|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|2778.5|2772.5|6
1618370700000|2021-04-14 03:25:00|2778.6|2772.6|2779.1|2773.1|2780.1|2774.1|2777.9|2771.9|16
1618371000000|2021-04-14 03:30:00|2778.6|2772.6|2779.4|2773.4|2779.4|2773.4|2778.4|2772.4|4
1618371300000|2021-04-14 03:35:00|2779.1|2773.1|2778.9|2772.9|2779.1|2773.1|2778.9|2772.9|2
1618371600000|2021-04-14 03:40:00|2778.6|2772.6|2779.1|2773.1|2779.1|2773.1|2778.4|2772.4|3
1618371900000|2021-04-14 03:45:00|2778.9|2772.9|2778.6|2772.6|2778.9|2772.9|2778.6|2772.6|2
1618372200000|2021-04-14 03:50:00|2778.4|2772.4|2778.4|2772.4|2778.4|2772.4|2778.4|2772.4|1
1618372500000|2021-04-14 03:55:00|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|1
1618372800000|2021-04-14 04:00:00|2779.6|2773.6|2779.4|2773.4|2779.6|2773.6|2779.4|2773.4|3
1618373100000|2021-04-14 04:05:00|2779.1|2773.1|2779.6|2773.6|2779.6|2773.6|2778.4|2772.4|6
1618373700000|2021-04-14 04:15:00|2779.4|2773.4|2779.9|2773.9|2779.9|2773.9|2779.4|2773.4|2
1618374300000|2021-04-14 04:25:00|2779.1|2773.1|2778.9|2772.9|2779.4|2773.4|2778.9|2772.9|3
1618374600000|2021-04-14 04:30:00|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|1
1618374900000|2021-04-14 04:35:00|2779.1|2773.1|2778.9|2772.9|2779.4|2773.4|2778.9|2772.9|3
1618375200000|2021-04-14 04:40:00|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|2779.4|2773.4|1
1618375500000|2021-04-14 04:45:00|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1618375800000|2021-04-14 04:50:00|2779.1|2773.1|2780.4|2774.4|2780.9|2774.9|2778.9|2772.9|7
1618376100000|2021-04-14 04:55:00|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1618376400000|2021-04-14 05:00:00|2780.1|2774.1|2780.3|2774.3|2780.4|2774.4|2779.4|2773.4|6
1618377000000|2021-04-14 05:10:00|2780.6|2774.6|2780.5|2774.5|2780.6|2774.6|2779.9|2773.9|5
1618377600000|2021-04-14 05:20:00|2779.9|2773.9|2780.5|2774.5|2780.5|2774.5|2779.4|2773.4|6
1618377900000|2021-04-14 05:25:00|2780.6|2774.6|2781.4|2775.4|2781.4|2775.4|2780.6|2774.6|2
1618378200000|2021-04-14 05:30:00|2781.1|2775.1|2778.1|2772.1|2781.4|2775.4|2777.8|2771.8|83
1618378500000|2021-04-14 05:35:00|2778.4|2772.4|2778|2772|2779.8|2773.8|2777.5|2771.5|50
1618378800000|2021-04-14 05:40:00|2777.6|2771.6|2777|2771|2777.6|2771.6|2776.4|2770.4|70
1618379100000|2021-04-14 05:45:00|2777.3|2771.3|2775.8|2769.8|2777.3|2771.3|2775.5|2769.5|19
1618379400000|2021-04-14 05:50:00|2775.6|2769.6|2774.4|2768.4|2776.9|2770.9|2774.1|2768.1|30
1618379700000|2021-04-14 05:55:00|2774.6|2768.6|2774.5|2768.5|2776|2770|2774.5|2768.5|17
1618380000000|2021-04-14 06:00:00|2774.6|2768.6|2773.4|2767.4|2776.4|2770.4|2773.1|2767.1|24
1618380300000|2021-04-14 06:05:00|2773.9|2767.9|2776.8|2770.8|2776.9|2770.9|2773.9|2767.9|14
1618380600000|2021-04-14 06:10:00|2776.4|2770.4|2775.9|2769.9|2776.4|2770.4|2775.6|2769.6|9
1618380900000|2021-04-14 06:15:00|2775.6|2769.6|2778.1|2772.1|2778.1|2772.1|2775.6|2769.6|12
1618381200000|2021-04-14 06:20:00|2777.9|2771.9|2776.9|2770.9|2779.6|2773.6|2776.5|2770.5|38
1618381500000|2021-04-14 06:25:00|2776.8|2770.8|2779.4|2773.4|2779.9|2773.9|2776.6|2770.6|44
1618381800000|2021-04-14 06:30:00|2779.3|2773.3|2783.8|2777.8|2785.5|2779.5|2779.3|2773.3|57
1618382100000|2021-04-14 06:35:00|2783.5|2777.5|2783.8|2777.8|2785.5|2779.5|2783.5|2777.5|44
1618382400000|2021-04-14 06:40:00|2784.9|2778.9|2782.8|2776.8|2785.1|2779.1|2781.8|2775.8|22
1618382700000|2021-04-14 06:45:00|2783.3|2777.3|2782.8|2776.8|2785.4|2779.4|2782.8|2776.8|30
1618383000000|2021-04-14 06:50:00|2783|2777|2781|2775|2784.4|2778.4|2780.6|2774.6|61
1618383300000|2021-04-14 06:55:00|2781.4|2775.4|2785.5|2779.5|2785.8|2779.8|2779.8|2773.8|82
1618383600000|2021-04-14 07:00:00|2786|2780|2790.8|2784.8|2792.3|2786.3|2784.8|2778.8|61
1618383900000|2021-04-14 07:05:00|2790.5|2784.5|2793.5|2787.5|2795.5|2789.5|2789.8|2783.8|55
1618384200000|2021-04-14 07:10:00|2793.3|2787.3|2799.5|2793.5|2799.8|2793.8|2792.8|2786.8|42
1618384500000|2021-04-14 07:15:00|2799.3|2793.3|2800.5|2794.5|2801.3|2795.3|2798.5|2792.5|44
1618384800000|2021-04-14 07:20:00|2800.3|2794.3|2800.8|2794.8|2801.3|2795.3|2798.3|2792.3|45
1618385100000|2021-04-14 07:25:00|2801.5|2795.5|2803.8|2797.8|2804|2798|2800.8|2794.8|32
1618385400000|2021-04-14 07:30:00|2804.8|2798.8|2810.8|2804.8|2811.5|2805.5|2804.8|2798.8|57
1618385700000|2021-04-14 07:35:00|2810.5|2804.5|2809.5|2803.5|2810.8|2804.8|2808.8|2802.8|36
1618386000000|2021-04-14 07:40:00|2809.8|2803.8|2813|2807|2819|2813|2809.8|2803.8|61
1618386300000|2021-04-14 07:45:00|2813.3|2807.3|2813|2807|2814.8|2808.8|2812.5|2806.5|41
1618386600000|2021-04-14 07:50:00|2812.8|2806.8|2810.3|2804.3|2814.5|2808.5|2810.3|2804.3|29
1618386900000|2021-04-14 07:55:00|2810.5|2804.5|2813.3|2807.3|2814.5|2808.5|2810.5|2804.5|25
1618387200000|2021-04-14 08:00:00|2813|2807|2818.8|2812.8|2819.3|2813.3|2812.8|2806.8|48
1618387500000|2021-04-14 08:05:00|2819|2813|2817.8|2811.8|2819.5|2813.5|2814.5|2808.5|27
1618387800000|2021-04-14 08:10:00|2817|2811|2815|2809|2817.8|2811.8|2815|2809|15
1618388100000|2021-04-14 08:15:00|2815.3|2809.3|2817.5|2811.5|2818.5|2812.5|2815.3|2809.3|33
1618388400000|2021-04-14 08:20:00|2817.8|2811.8|2819.3|2813.3|2819.3|2813.3|2817.8|2811.8|20
1618388700000|2021-04-14 08:25:00|2819|2813|2816.8|2810.8|2819|2813|2814.3|2808.3|25
1618389000000|2021-04-14 08:30:00|2817|2811|2815.5|2809.5|2817.8|2811.8|2815|2809|32
1618389300000|2021-04-14 08:35:00|2815.3|2809.3|2813.8|2807.8|2815.5|2809.5|2813.8|2807.8|10
1618389600000|2021-04-14 08:40:00|2814|2808|2815|2809|2816.5|2810.5|2813.8|2807.8|20
1618389900000|2021-04-14 08:45:00|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|8
1618390200000|2021-04-14 08:50:00|2815.8|2809.8|2816.8|2810.8|2819.8|2813.8|2815.8|2809.8|40
1618390500000|2021-04-14 08:55:00|2817|2811|2817.3|2811.3|2819|2813|2816.8|2810.8|19
1618390800000|2021-04-14 09:00:00|2817|2811|2816|2810|2817|2811|2815.8|2809.8|10
1618391100000|2021-04-14 09:05:00|2817.3|2811.3|2817|2811|2817.3|2811.3|2815.5|2809.5|19
1618391400000|2021-04-14 09:10:00|2816.8|2810.8|2812.5|2806.5|2816.8|2810.8|2812.5|2806.5|13
1618391700000|2021-04-14 09:15:00|2813|2807|2812.3|2806.3|2814.5|2808.5|2811.3|2805.3|40
1618392000000|2021-04-14 09:20:00|2812.8|2806.8|2813.5|2807.5|2814.3|2808.3|2812|2806|19
1618392300000|2021-04-14 09:25:00|2813.8|2807.8|2813|2807|2814.3|2808.3|2812.8|2806.8|19
1618392600000|2021-04-14 09:30:00|2813.3|2807.3|2812.8|2806.8|2813.8|2807.8|2811.8|2805.8|18
1618392900000|2021-04-14 09:35:00|2812.5|2806.5|2813|2807|2813.3|2807.3|2811.8|2805.8|16
1618393200000|2021-04-14 09:40:00|2813.3|2807.3|2814|2808|2814|2808|2813.3|2807.3|4
1618393500000|2021-04-14 09:45:00|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|6
1618393800000|2021-04-14 09:50:00|2813.8|2807.8|2814|2808|2814|2808|2813.3|2807.3|6
1618394100000|2021-04-14 09:55:00|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2812.8|2806.8|25
1618394400000|2021-04-14 10:00:00|2814.3|2808.3|2813.8|2807.8|2814.8|2808.8|2811.5|2805.5|37
1618394700000|2021-04-14 10:05:00|2814|2808|2815.5|2809.5|2816.5|2810.5|2814|2808|24
1618395000000|2021-04-14 10:10:00|2815.3|2809.3|2816.5|2810.5|2816.8|2810.8|2815|2809|24
1618395300000|2021-04-14 10:15:00|2816.8|2810.8|2816.3|2810.3|2818.3|2812.3|2816.3|2810.3|24
1618395600000|2021-04-14 10:20:00|2815.5|2809.5|2817|2811|2817.3|2811.3|2815.3|2809.3|26
1618395900000|2021-04-14 10:25:00|2817.3|2811.3|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|18
1618396200000|2021-04-14 10:30:00|2816.8|2810.8|2816|2810|2817.3|2811.3|2815.8|2809.8|27
1618396500000|2021-04-14 10:35:00|2816.3|2810.3|2816.5|2810.5|2817|2811|2815.5|2809.5|18
1618396800000|2021-04-14 10:40:00|2816.8|2810.8|2815.5|2809.5|2817|2811|2815.5|2809.5|10
1618397100000|2021-04-14 10:45:00|2815.3|2809.3|2815|2809|2815.3|2809.3|2814.8|2808.8|3
1618397400000|2021-04-14 10:50:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1618397700000|2021-04-14 10:55:00|2815.3|2809.3|2814.3|2808.3|2815.3|2809.3|2814.3|2808.3|11
1618398000000|2021-04-14 11:00:00|2815.3|2809.3|2815.5|2809.5|2815.8|2809.8|2814.3|2808.3|12
1618398300000|2021-04-14 11:05:00|2815.8|2809.8|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|15
1618398600000|2021-04-14 11:10:00|2816.8|2810.8|2816.3|2810.3|2817.5|2811.5|2816.3|2810.3|12
1618398900000|2021-04-14 11:15:00|2816|2810|2816.8|2810.8|2817.3|2811.3|2815|2809|27
1618399200000|2021-04-14 11:20:00|2817|2811|2816.3|2810.3|2817.3|2811.3|2815.8|2809.8|24
1618399500000|2021-04-14 11:25:00|2816.8|2810.8|2814.3|2808.3|2816.8|2810.8|2814.3|2808.3|15
1618399800000|2021-04-14 11:30:00|2814.5|2808.5|2813.3|2807.3|2816|2810|2813.3|2807.3|44
1618400100000|2021-04-14 11:35:00|2813.5|2807.5|2812.5|2806.5|2813.5|2807.5|2812.3|2806.3|11
1618400400000|2021-04-14 11:40:00|2812.3|2806.3|2812.5|2806.5|2813.8|2807.8|2812.3|2806.3|23
1618400700000|2021-04-14 11:45:00|2812.8|2806.8|2813.5|2807.5|2814|2808|2812.8|2806.8|9
1618401000000|2021-04-14 11:50:00|2813.8|2807.8|2814.5|2808.5|2816.8|2810.8|2812.8|2806.8|47
1618401300000|2021-04-14 11:55:00|2814.8|2808.8|2816.5|2810.5|2816.8|2810.8|2814.5|2808.5|21
1618401600000|2021-04-14 12:00:00|2816.3|2810.3|2815|2809|2816.5|2810.5|2814.8|2808.8|21
1618401900000|2021-04-14 12:05:00|2815.3|2809.3|2815.5|2809.5|2816.3|2810.3|2815.3|2809.3|15
1618402200000|2021-04-14 12:10:00|2815.3|2809.3|2816.3|2810.3|2816.3|2810.3|2815.3|2809.3|10
1618402500000|2021-04-14 12:15:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|38
1618402800000|2021-04-14 12:20:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|10
1618403100000|2021-04-14 12:25:00|2816.8|2810.8|2815.8|2809.8|2817.3|2811.3|2815.8|2809.8|16
1618403400000|2021-04-14 12:30:00|2815.3|2809.3|2813.5|2807.5|2815.5|2809.5|2813.3|2807.3|30
1618403700000|2021-04-14 12:35:00|2813.8|2807.8|2814.8|2808.8|2814.8|2808.8|2813.3|2807.3|18
1618404000000|2021-04-14 12:40:00|2814.3|2808.3|2813.3|2807.3|2814.8|2808.8|2813.3|2807.3|8
1618404300000|2021-04-14 12:45:00|2813.8|2807.8|2811.5|2805.5|2813.8|2807.8|2811.3|2805.3|23
1618404600000|2021-04-14 12:50:00|2811.3|2805.3|2810.5|2804.5|2811.8|2805.8|2809.8|2803.8|32
1618404900000|2021-04-14 12:55:00|2810.8|2804.8|2817.3|2811.3|2817.5|2811.5|2809.8|2803.8|46
1618405200000|2021-04-14 13:00:00|2817.5|2811.5|2814.8|2808.8|2825.8|2819.8|2812.3|2806.3|284
1618405500000|2021-04-14 13:05:00|2814.5|2808.5|2816.5|2810.5|2820|2814|2814.5|2808.5|82
1618405800000|2021-04-14 13:10:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2812.5|2806.5|108
1618406100000|2021-04-14 13:15:00|2816.3|2810.3|2815|2809|2818.3|2812.3|2814.3|2808.3|105
1618406400000|2021-04-14 13:20:00|2814.8|2808.8|2817|2811|2817.3|2811.3|2813.5|2807.5|86
1618406700000|2021-04-14 13:25:00|2817.3|2811.3|2816.5|2810.5|2819.5|2813.5|2816.5|2810.5|77
1618407000000|2021-04-14 13:30:00|2816.8|2810.8|2819.3|2813.3|2820.5|2814.5|2816.8|2810.8|95
1618407300000|2021-04-14 13:35:00|2819.5|2813.5|2823.5|2817.5|2823.8|2817.8|2819.5|2813.5|81
1618407600000|2021-04-14 13:40:00|2823.3|2817.3|2823.8|2817.8|2828.5|2822.5|2823.3|2817.3|114
1618407900000|2021-04-14 13:45:00|2824|2818|2826.3|2820.3|2827|2821|2824|2818|68
1618408200000|2021-04-14 13:50:00|2825.8|2819.8|2825|2819|2827.5|2821.5|2824.8|2818.8|60
1618408500000|2021-04-14 13:55:00|2824.8|2818.8|2828.8|2822.8|2829.3|2823.3|2824.8|2818.8|51
1618408800000|2021-04-14 14:00:00|2829|2823|2829.5|2823.5|2832|2826|2828.3|2822.3|66
1618409100000|2021-04-14 14:05:00|2829.8|2823.8|2833|2827|2835.8|2829.8|2829.8|2823.8|73
1618409400000|2021-04-14 14:10:00|2833.3|2827.3|2832.5|2826.5|2834.3|2828.3|2832.5|2826.5|52
1618409700000|2021-04-14 14:15:00|2832.8|2826.8|2833.3|2827.3|2834.3|2828.3|2832.8|2826.8|39
1618410000000|2021-04-14 14:20:00|2833.5|2827.5|2836.5|2830.5|2837.8|2831.8|2833.5|2827.5|57
1618410300000|2021-04-14 14:25:00|2836.8|2830.8|2833.8|2827.8|2837.8|2831.8|2833.3|2827.3|77
1618410600000|2021-04-14 14:30:00|2834|2828|2835.8|2829.8|2837.5|2831.5|2833.3|2827.3|86
1618410900000|2021-04-14 14:35:00|2836|2830|2835.5|2829.5|2837.3|2831.3|2834.8|2828.8|90
1618411200000|2021-04-14 14:40:00|2835.8|2829.8|2830|2824|2836.8|2830.8|2830|2824|77
1618411500000|2021-04-14 14:45:00|2830.3|2824.3|2829.5|2823.5|2832.3|2826.3|2827.5|2821.5|94
1618411800000|2021-04-14 14:50:00|2829.3|2823.3|2825.8|2819.8|2829.5|2823.5|2825.5|2819.5|55
1618412100000|2021-04-14 14:55:00|2826|2820|2827|2821|2829.3|2823.3|2823.3|2817.3|178
1618412400000|2021-04-14 15:00:00|2827.3|2821.3|2827.8|2821.8|2829|2823|2826.5|2820.5|61
1618412700000|2021-04-14 15:05:00|2827.5|2821.5|2824.8|2818.8|2828|2822|2824|2818|64
1618413000000|2021-04-14 15:10:00|2825|2819|2826.5|2820.5|2826.8|2820.8|2824.3|2818.3|24
1618413300000|2021-04-14 15:15:00|2826.8|2820.8|2825.8|2819.8|2827.3|2821.3|2824.5|2818.5|37
1618413600000|2021-04-14 15:20:00|2826|2820|2823.5|2817.5|2826|2820|2823.3|2817.3|33
1618413900000|2021-04-14 15:25:00|2824.3|2818.3|2825.5|2819.5|2826.5|2820.5|2823.8|2817.8|31
1618414200000|2021-04-14 15:30:00|2825.8|2819.8|2829|2823|2829|2823|2825.3|2819.3|34
1618414500000|2021-04-14 15:35:00|2829.3|2823.3|2827.8|2821.8|2829.5|2823.5|2827.5|2821.5|14
1618414800000|2021-04-14 15:40:00|2827.5|2821.5|2826.3|2820.3|2828.5|2822.5|2826.3|2820.3|22
1618415100000|2021-04-14 15:45:00|2826|2820|2828|2822|2828.3|2822.3|2825|2819|36
1618415400000|2021-04-14 15:50:00|2828.3|2822.3|2831|2825|2831|2825|2828.3|2822.3|23
1618415700000|2021-04-14 15:55:00|2831.3|2825.3|2831.5|2825.5|2834|2828|2831.3|2825.3|36
1618416000000|2021-04-14 16:00:00|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.3|2825.3|11
1618416300000|2021-04-14 16:05:00|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|4
1618416600000|2021-04-14 16:10:00|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|3
1618416900000|2021-04-14 16:15:00|2833.8|2827.8|2833|2827|2834.8|2828.8|2832.5|2826.5|9
1618417200000|2021-04-14 16:20:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1618417500000|2021-04-14 16:25:00|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|7
1618417800000|2021-04-14 16:30:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.3|2828.3|8
1618418100000|2021-04-14 16:35:00|2834.3|2828.3|2833|2827|2834.3|2828.3|2833|2827|12
1618418400000|2021-04-14 16:40:00|2833.3|2827.3|2831.5|2825.5|2833.3|2827.3|2831.3|2825.3|30
1618418700000|2021-04-14 16:45:00|2831.8|2825.8|2832.5|2826.5|2833.3|2827.3|2831.8|2825.8|7
1618419000000|2021-04-14 16:50:00|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2832|2826|19
1618419300000|2021-04-14 16:55:00|2831.8|2825.8|2832|2826|2832.3|2826.3|2831|2825|17
1618444800000|2021-04-15 00:00:00|2829.9|2823.9|2826.8|2820.8|2829.9|2823.9|2826.5|2820.5|8
1618445400000|2021-04-15 00:10:00|2826.9|2820.9|2826.8|2820.8|2826.9|2820.9|2826.8|2820.8|2
1618445700000|2021-04-15 00:15:00|2825.5|2819.5|2826.9|2820.9|2827.1|2821.1|2824.9|2818.9|6
1618446000000|2021-04-15 00:20:00|2826.6|2820.6|2824.9|2818.9|2826.6|2820.6|2824.9|2818.9|3
1618446300000|2021-04-15 00:25:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1618446600000|2021-04-15 00:30:00|2824.9|2818.9|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|4
1618446900000|2021-04-15 00:35:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1618447200000|2021-04-15 00:40:00|2824.6|2818.6|2824.8|2818.8|2824.9|2818.9|2824.5|2818.5|5
1618447500000|2021-04-15 00:45:00|2824.6|2818.6|2824.5|2818.5|2824.6|2818.6|2823.6|2817.6|7
1618447800000|2021-04-15 00:50:00|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1618448100000|2021-04-15 00:55:00|2824.9|2818.9|2826.3|2820.3|2826.4|2820.4|2824.9|2818.9|10
1618448400000|2021-04-15 01:00:00|2827.4|2821.4|2825.4|2819.4|2828.9|2822.9|2823.1|2817.1|36
1618448700000|2021-04-15 01:05:00|2825.6|2819.6|2821.4|2815.4|2825.6|2819.6|2821.4|2815.4|16
1618449000000|2021-04-15 01:10:00|2821.6|2815.6|2823.1|2817.1|2824.9|2818.9|2821.6|2815.6|18
1618449300000|2021-04-15 01:15:00|2823.3|2817.3|2826.8|2820.8|2827.3|2821.3|2823.1|2817.1|62
1618449600000|2021-04-15 01:20:00|2826.6|2820.6|2824.1|2818.1|2827|2821|2824.1|2818.1|22
1618449900000|2021-04-15 01:25:00|2823.9|2817.9|2824.4|2818.4|2824.8|2818.8|2823.9|2817.9|9
1618450200000|2021-04-15 01:30:00|2824.5|2818.5|2823.4|2817.4|2825|2819|2821.8|2815.8|38
1618450500000|2021-04-15 01:35:00|2823.6|2817.6|2824.3|2818.3|2825.5|2819.5|2822.5|2816.5|40
1618450800000|2021-04-15 01:40:00|2824.5|2818.5|2822.5|2816.5|2824.8|2818.8|2821.8|2815.8|51
1618451100000|2021-04-15 01:45:00|2822.8|2816.8|2822.1|2816.1|2822.8|2816.8|2820.9|2814.9|15
1618451400000|2021-04-15 01:50:00|2822.4|2816.4|2823.3|2817.3|2823.4|2817.4|2821.8|2815.8|24
1618451700000|2021-04-15 01:55:00|2823.1|2817.1|2823.4|2817.4|2823.4|2817.4|2821.3|2815.3|30
1618452000000|2021-04-15 02:00:00|2823.6|2817.6|2825.9|2819.9|2825.9|2819.9|2823.4|2817.4|19
1618452300000|2021-04-15 02:05:00|2825.6|2819.6|2823.5|2817.5|2825.8|2819.8|2823.3|2817.3|12
1618452600000|2021-04-15 02:10:00|2823.4|2817.4|2823.5|2817.5|2823.6|2817.6|2823|2817|8
1618453500000|2021-04-15 02:25:00|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1618453800000|2021-04-15 02:30:00|2823.8|2817.8|2822.4|2816.4|2824|2818|2821.9|2815.9|24
1618454100000|2021-04-15 02:35:00|2822.6|2816.6|2823.1|2817.1|2823.4|2817.4|2822.1|2816.1|26
1618454400000|2021-04-15 02:40:00|2822.9|2816.9|2821.1|2815.1|2822.9|2816.9|2820.4|2814.4|36
1618454700000|2021-04-15 02:45:00|2820.9|2814.9|2822.9|2816.9|2822.9|2816.9|2820.8|2814.8|13
1618455000000|2021-04-15 02:50:00|2822.6|2816.6|2823.8|2817.8|2823.9|2817.9|2822.4|2816.4|15
1618455300000|2021-04-15 02:55:00|2823.9|2817.9|2823|2817|2824.1|2818.1|2822.4|2816.4|17
1618455600000|2021-04-15 03:00:00|2823.6|2817.6|2821.3|2815.3|2825.4|2819.4|2820.6|2814.6|66
1618455900000|2021-04-15 03:05:00|2821.5|2815.5|2822.4|2816.4|2823.9|2817.9|2821.5|2815.5|20
1618456200000|2021-04-15 03:10:00|2822.6|2816.6|2822.9|2816.9|2823|2817|2822.5|2816.5|6
1618456500000|2021-04-15 03:15:00|2822.6|2816.6|2821|2815|2822.6|2816.6|2820.4|2814.4|26
1618456800000|2021-04-15 03:20:00|2820.8|2814.8|2820.8|2814.8|2820.9|2814.9|2819.6|2813.6|66
1618457100000|2021-04-15 03:25:00|2821|2815|2820.6|2814.6|2821.1|2815.1|2820.1|2814.1|11
1618457400000|2021-04-15 03:30:00|2820.4|2814.4|2823.3|2817.3|2823.3|2817.3|2820.4|2814.4|14
1618457700000|2021-04-15 03:35:00|2823.4|2817.4|2821.8|2815.8|2823.4|2817.4|2821.8|2815.8|6
1618458000000|2021-04-15 03:40:00|2821.5|2815.5|2821.1|2815.1|2821.5|2815.5|2820.9|2814.9|9
1618458300000|2021-04-15 03:45:00|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1618458600000|2021-04-15 03:50:00|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1618459500000|2021-04-15 04:05:00|2821.4|2815.4|2822.4|2816.4|2822.5|2816.5|2821.4|2815.4|3
1618459800000|2021-04-15 04:10:00|2822.6|2816.6|2822.8|2816.8|2822.8|2816.8|2822.6|2816.6|2
1618460100000|2021-04-15 04:15:00|2822.9|2816.9|2823.4|2817.4|2823.4|2817.4|2822.9|2816.9|2
1618460400000|2021-04-15 04:20:00|2823.5|2817.5|2823.6|2817.6|2823.6|2817.6|2823.5|2817.5|2
1618460700000|2021-04-15 04:25:00|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1618461600000|2021-04-15 04:40:00|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1618462200000|2021-04-15 04:50:00|2824.9|2818.9|2824.6|2818.6|2824.9|2818.9|2824.6|2818.6|10
1618462500000|2021-04-15 04:55:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|3
1618462800000|2021-04-15 05:00:00|2824.6|2818.6|2824.8|2818.8|2824.9|2818.9|2824.5|2818.5|8
1618463100000|2021-04-15 05:05:00|2824.9|2818.9|2827.1|2821.1|2827.1|2821.1|2824.6|2818.6|13
1618463400000|2021-04-15 05:10:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.4|2820.4|10
1618464600000|2021-04-15 05:30:00|2825.1|2819.1|2825.6|2819.6|2825.6|2819.6|2819.3|2813.3|75
1618464900000|2021-04-15 05:35:00|2825.4|2819.4|2834.1|2828.1|2835.1|2829.1|2824.6|2818.6|134
1618465200000|2021-04-15 05:40:00|2834.4|2828.4|2827.3|2821.3|2837.4|2831.4|2826.1|2820.1|100
1618465500000|2021-04-15 05:45:00|2827|2821|2829.4|2823.4|2829.4|2823.4|2827|2821|36
1618465800000|2021-04-15 05:50:00|2829.8|2823.8|2837.4|2831.4|2837.9|2831.9|2829.6|2823.6|89
1618466100000|2021-04-15 05:55:00|2837.8|2831.8|2841.4|2835.4|2841.9|2835.9|2837.4|2831.4|108
1618466400000|2021-04-15 06:00:00|2841.5|2835.5|2838.9|2832.9|2842.9|2836.9|2837.6|2831.6|120
1618466700000|2021-04-15 06:05:00|2839.1|2833.1|2837.1|2831.1|2841.1|2835.1|2836.9|2830.9|63
1618467000000|2021-04-15 06:10:00|2837.3|2831.3|2837.4|2831.4|2839.4|2833.4|2837.1|2831.1|18
1618467300000|2021-04-15 06:15:00|2837.5|2831.5|2836.1|2830.1|2838.4|2832.4|2835.6|2829.6|39
1618467600000|2021-04-15 06:20:00|2836.4|2830.4|2835.1|2829.1|2839.4|2833.4|2834.9|2828.9|40
1618467900000|2021-04-15 06:25:00|2835.4|2829.4|2837|2831|2837.1|2831.1|2834.9|2828.9|33
1618468200000|2021-04-15 06:30:00|2837.1|2831.1|2836.3|2830.3|2837.4|2831.4|2835.9|2829.9|6
1618468500000|2021-04-15 06:35:00|2836.4|2830.4|2838.6|2832.6|2839.1|2833.1|2836.4|2830.4|28
1618468800000|2021-04-15 06:40:00|2838.9|2832.9|2837.9|2831.9|2839.8|2833.8|2837.4|2831.4|27
1618469100000|2021-04-15 06:45:00|2838.1|2832.1|2838.4|2832.4|2839.9|2833.9|2837.8|2831.8|30
1618469400000|2021-04-15 06:50:00|2838.6|2832.6|2837.4|2831.4|2840.4|2834.4|2837.1|2831.1|38
1618469700000|2021-04-15 06:55:00|2837.5|2831.5|2838.5|2832.5|2840|2834|2837.3|2831.3|28
1618470000000|2021-04-15 07:00:00|2837.5|2831.5|2838.3|2832.3|2842.3|2836.3|2836.8|2830.8|39
1618470300000|2021-04-15 07:05:00|2838.5|2832.5|2843.3|2837.3|2843.8|2837.8|2838.5|2832.5|29
1618470600000|2021-04-15 07:10:00|2843.5|2837.5|2840.5|2834.5|2845.3|2839.3|2839|2833|42
1618470900000|2021-04-15 07:15:00|2840.8|2834.8|2845|2839|2845.3|2839.3|2840.8|2834.8|33
1618471200000|2021-04-15 07:20:00|2845.3|2839.3|2844.5|2838.5|2845.8|2839.8|2843.8|2837.8|43
1618471500000|2021-04-15 07:25:00|2844.8|2838.8|2843.8|2837.8|2845.8|2839.8|2843.8|2837.8|20
1618471800000|2021-04-15 07:30:00|2844|2838|2842.5|2836.5|2845.5|2839.5|2842.3|2836.3|19
1618472100000|2021-04-15 07:35:00|2842.3|2836.3|2838.5|2832.5|2842.3|2836.3|2838|2832|20
1618472400000|2021-04-15 07:40:00|2839.5|2833.5|2835|2829|2839.8|2833.8|2835|2829|14
1618472700000|2021-04-15 07:45:00|2835.3|2829.3|2835.3|2829.3|2836.5|2830.5|2835|2829|16
1618473000000|2021-04-15 07:50:00|2835.8|2829.8|2836.5|2830.5|2838.8|2832.8|2835.8|2829.8|19
1618473300000|2021-04-15 07:55:00|2837|2831|2839|2833|2839.3|2833.3|2837|2831|9
1618473600000|2021-04-15 08:00:00|2840|2834|2836.3|2830.3|2840.5|2834.5|2835.8|2829.8|37
1618473900000|2021-04-15 08:05:00|2836.5|2830.5|2835.5|2829.5|2836.8|2830.8|2833|2827|29
1618474200000|2021-04-15 08:10:00|2835.8|2829.8|2834.8|2828.8|2838.8|2832.8|2834.5|2828.5|32
1618474500000|2021-04-15 08:15:00|2835|2829|2834.3|2828.3|2836.5|2830.5|2833.3|2827.3|28
1618474800000|2021-04-15 08:20:00|2834.5|2828.5|2830|2824|2835.8|2829.8|2827.8|2821.8|32
1618475100000|2021-04-15 08:25:00|2829.8|2823.8|2831.3|2825.3|2833.8|2827.8|2829.3|2823.3|52
1618475400000|2021-04-15 08:30:00|2831.5|2825.5|2833.8|2827.8|2834.5|2828.5|2831.5|2825.5|43
1618475700000|2021-04-15 08:35:00|2833.5|2827.5|2834.3|2828.3|2835|2829|2832.5|2826.5|17
1618476000000|2021-04-15 08:40:00|2834.5|2828.5|2836|2830|2836.3|2830.3|2834.3|2828.3|16
1618476300000|2021-04-15 08:45:00|2835.3|2829.3|2836.5|2830.5|2836.5|2830.5|2834.8|2828.8|15
1618476600000|2021-04-15 08:50:00|2836.8|2830.8|2837.5|2831.5|2838|2832|2836.3|2830.3|12
1618476900000|2021-04-15 08:55:00|2837.3|2831.3|2838.5|2832.5|2839|2833|2835.5|2829.5|33
1618477200000|2021-04-15 09:00:00|2838.8|2832.8|2840.8|2834.8|2841.8|2835.8|2838.8|2832.8|34
1618477500000|2021-04-15 09:05:00|2840.5|2834.5|2842|2836|2842|2836|2840.5|2834.5|19
1618477800000|2021-04-15 09:10:00|2842.3|2836.3|2842.3|2836.3|2842.8|2836.8|2841.8|2835.8|5
1618478100000|2021-04-15 09:15:00|2842.8|2836.8|2841.3|2835.3|2842.8|2836.8|2840.3|2834.3|16
1618478400000|2021-04-15 09:20:00|2841|2835|2843.5|2837.5|2843.5|2837.5|2841|2835|33
1618478700000|2021-04-15 09:25:00|2844.3|2838.3|2842.3|2836.3|2845.3|2839.3|2841.5|2835.5|23
1618479000000|2021-04-15 09:30:00|2842.5|2836.5|2841|2835|2842.8|2836.8|2840|2834|24
1618479300000|2021-04-15 09:35:00|2840.8|2834.8|2839.8|2833.8|2841.3|2835.3|2839.3|2833.3|14
1618479600000|2021-04-15 09:40:00|2840|2834|2840.5|2834.5|2841|2835|2840|2834|12
1618479900000|2021-04-15 09:45:00|2840.8|2834.8|2840.3|2834.3|2840.8|2834.8|2839.3|2833.3|20
1618480200000|2021-04-15 09:50:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|9
1618480500000|2021-04-15 09:55:00|2841|2835|2840.8|2834.8|2841|2835|2839.3|2833.3|21
1618480800000|2021-04-15 10:00:00|2840.5|2834.5|2840.8|2834.8|2841|2835|2840.3|2834.3|12
1618481100000|2021-04-15 10:05:00|2840.5|2834.5|2841|2835|2841|2835|2840|2834|11
1618481400000|2021-04-15 10:10:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2840.3|2834.3|10
1618481700000|2021-04-15 10:15:00|2840.8|2834.8|2840.8|2834.8|2841.3|2835.3|2839.5|2833.5|25
1618482000000|2021-04-15 10:20:00|2841|2835|2840.3|2834.3|2841|2835|2840|2834|16
1618482300000|2021-04-15 10:25:00|2840.5|2834.5|2838.3|2832.3|2840.8|2834.8|2838.3|2832.3|14
1618482600000|2021-04-15 10:30:00|2838|2832|2838.3|2832.3|2839.5|2833.5|2837.8|2831.8|24
1618482900000|2021-04-15 10:35:00|2838.5|2832.5|2839.3|2833.3|2839.8|2833.8|2838|2832|19
1618483200000|2021-04-15 10:40:00|2838.5|2832.5|2842.5|2836.5|2842.8|2836.8|2838.5|2832.5|33
1618483500000|2021-04-15 10:45:00|2841.8|2835.8|2843.5|2837.5|2844|2838|2841|2835|32
1618483800000|2021-04-15 10:50:00|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841|2835|9
1618484100000|2021-04-15 10:55:00|2842|2836|2842.8|2836.8|2842.8|2836.8|2842|2836|8
1618484400000|2021-04-15 11:00:00|2842|2836|2839.5|2833.5|2842|2836|2839.5|2833.5|6
1618484700000|2021-04-15 11:05:00|2840.5|2834.5|2837.5|2831.5|2841.3|2835.3|2837.5|2831.5|17
1618485000000|2021-04-15 11:10:00|2837|2831|2837.3|2831.3|2837.8|2831.8|2835.8|2829.8|20
1618485300000|2021-04-15 11:15:00|2837.5|2831.5|2836.5|2830.5|2837.5|2831.5|2836.5|2830.5|16
1618485600000|2021-04-15 11:20:00|2836.3|2830.3|2835.8|2829.8|2836.8|2830.8|2835.5|2829.5|15
1618485900000|2021-04-15 11:25:00|2836|2830|2835|2829|2836|2830|2834.8|2828.8|22
1618486200000|2021-04-15 11:30:00|2834.8|2828.8|2830.8|2824.8|2834.8|2828.8|2830.3|2824.3|34
1618486500000|2021-04-15 11:35:00|2831|2825|2834.8|2828.8|2834.8|2828.8|2831|2825|24
1618486800000|2021-04-15 11:40:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|8
1618487100000|2021-04-15 11:45:00|2835.5|2829.5|2833.8|2827.8|2835.8|2829.8|2832.3|2826.3|38
1618487400000|2021-04-15 11:50:00|2834|2828|2836.8|2830.8|2837.3|2831.3|2833|2827|92
1618487700000|2021-04-15 11:55:00|2837|2831|2833.3|2827.3|2837|2831|2833.3|2827.3|17
1618488000000|2021-04-15 12:00:00|2833.5|2827.5|2834.8|2828.8|2836.3|2830.3|2832.8|2826.8|38
1618488300000|2021-04-15 12:05:00|2835|2829|2836.3|2830.3|2837.3|2831.3|2834.8|2828.8|34
1618488600000|2021-04-15 12:10:00|2836.5|2830.5|2831.8|2825.8|2836.5|2830.5|2831.5|2825.5|18
1618488900000|2021-04-15 12:15:00|2832|2826|2832.3|2826.3|2833|2827|2831.8|2825.8|21
1618489200000|2021-04-15 12:20:00|2832|2826|2833|2827|2833.3|2827.3|2829.5|2823.5|27
1618489500000|2021-04-15 12:25:00|2832.8|2826.8|2831|2825|2832.8|2826.8|2831|2825|19
1618489800000|2021-04-15 12:30:00|2830.8|2824.8|2833.5|2827.5|2835.5|2829.5|2830.8|2824.8|29
1618490100000|2021-04-15 12:35:00|2833.8|2827.8|2829.5|2823.5|2834.8|2828.8|2828.3|2822.3|29
1618490400000|2021-04-15 12:40:00|2829.8|2823.8|2830.5|2824.5|2832.8|2826.8|2829.8|2823.8|67
1618490700000|2021-04-15 12:45:00|2830.3|2824.3|2833.8|2827.8|2834|2828|2830|2824|48
1618491000000|2021-04-15 12:50:00|2833.5|2827.5|2833.5|2827.5|2834|2828|2832.8|2826.8|24
1618491300000|2021-04-15 12:55:00|2832.8|2826.8|2828.3|2822.3|2833|2827|2828.3|2822.3|54
1618491600000|2021-04-15 13:00:00|2828.5|2822.5|2829.8|2823.8|2834.3|2828.3|2826.3|2820.3|196
1618491900000|2021-04-15 13:05:00|2830|2824|2836.3|2830.3|2837.3|2831.3|2829.8|2823.8|148
1618492200000|2021-04-15 13:10:00|2836|2830|2840.3|2834.3|2842.8|2836.8|2836|2830|112
1618492500000|2021-04-15 13:15:00|2840.5|2834.5|2843.5|2837.5|2845.5|2839.5|2840.5|2834.5|100
1618492800000|2021-04-15 13:20:00|2843.8|2837.8|2845.5|2839.5|2846.5|2840.5|2842|2836|90
1618493100000|2021-04-15 13:25:00|2845.3|2839.3|2846.8|2840.8|2847.3|2841.3|2844|2838|75
1618493400000|2021-04-15 13:30:00|2847.3|2841.3|2848|2842|2852.8|2846.8|2846.8|2840.8|201
1618493700000|2021-04-15 13:35:00|2847.8|2841.8|2847.8|2841.8|2849.5|2843.5|2845.3|2839.3|153
1618494000000|2021-04-15 13:40:00|2848|2842|2851.3|2845.3|2852|2846|2847.5|2841.5|93
1618494300000|2021-04-15 13:45:00|2851|2845|2850|2844|2852.5|2846.5|2850|2844|78
1618494600000|2021-04-15 13:50:00|2850.3|2844.3|2849|2843|2852.8|2846.8|2849|2843|102
1618494900000|2021-04-15 13:55:00|2849.3|2843.3|2850|2844|2851.8|2845.8|2849|2843|70
1618495200000|2021-04-15 14:00:00|2850.3|2844.3|2851|2845|2852.5|2846.5|2848.8|2842.8|81
1618495500000|2021-04-15 14:05:00|2851.3|2845.3|2852|2846|2852.8|2846.8|2851|2845|76
1618495800000|2021-04-15 14:10:00|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2850.3|2844.3|78
1618496100000|2021-04-15 14:15:00|2853|2847|2855.5|2849.5|2856.3|2850.3|2852.3|2846.3|88
1618496400000|2021-04-15 14:20:00|2855.8|2849.8|2853.3|2847.3|2856.5|2850.5|2852.8|2846.8|81
1618496700000|2021-04-15 14:25:00|2853|2847|2855.3|2849.3|2856.3|2850.3|2852|2846|75
1618497000000|2021-04-15 14:30:00|2855.5|2849.5|2855.5|2849.5|2857|2851|2854.8|2848.8|48
1618497300000|2021-04-15 14:35:00|2855.3|2849.3|2857.8|2851.8|2858|2852|2851|2845|80
1618497600000|2021-04-15 14:40:00|2857.5|2851.5|2861.3|2855.3|2861.8|2855.8|2857|2851|114
1618497900000|2021-04-15 14:45:00|2861.5|2855.5|2861.3|2855.3|2863|2857|2858.8|2852.8|164
1618498200000|2021-04-15 14:50:00|2861|2855|2861.8|2855.8|2862.3|2856.3|2859.3|2853.3|82
1618498500000|2021-04-15 14:55:00|2861.5|2855.5|2871.5|2865.5|2871.8|2865.8|2861|2855|213
1618498800000|2021-04-15 15:00:00|2871.3|2865.3|2869.8|2863.8|2872.8|2866.8|2868.5|2862.5|105
1618499100000|2021-04-15 15:05:00|2869.5|2863.5|2868|2862|2872|2866|2867.8|2861.8|63
1618499400000|2021-04-15 15:10:00|2867.8|2861.8|2868|2862|2869.3|2863.3|2867.8|2861.8|80
1618499700000|2021-04-15 15:15:00|2868.8|2862.8|2870.5|2864.5|2870.5|2864.5|2868.3|2862.3|59
1618500000000|2021-04-15 15:20:00|2870.3|2864.3|2872.3|2866.3|2872.5|2866.5|2869.8|2863.8|33
1618500300000|2021-04-15 15:25:00|2872.5|2866.5|2871.8|2865.8|2872.8|2866.8|2871.3|2865.3|57
1618500600000|2021-04-15 15:30:00|2871.5|2865.5|2872|2866|2872.8|2866.8|2871|2865|45
1618500900000|2021-04-15 15:35:00|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|20
1618501200000|2021-04-15 15:40:00|2871|2865|2870.5|2864.5|2871.8|2865.8|2869.8|2863.8|42
1618501500000|2021-04-15 15:45:00|2870.3|2864.3|2867.8|2861.8|2871.3|2865.3|2867.8|2861.8|15
1618501800000|2021-04-15 15:50:00|2868.3|2862.3|2868|2862|2869.3|2863.3|2867.8|2861.8|29
1618502100000|2021-04-15 15:55:00|2868.3|2862.3|2868.8|2862.8|2869.3|2863.3|2867.5|2861.5|19
1618502400000|2021-04-15 16:00:00|2869|2863|2869.8|2863.8|2870|2864|2869|2863|7
1618502700000|2021-04-15 16:05:00|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1618503000000|2021-04-15 16:10:00|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.5|2861.5|3
1618503300000|2021-04-15 16:15:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1618503600000|2021-04-15 16:20:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|4
1618504200000|2021-04-15 16:30:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|6
1618504500000|2021-04-15 16:35:00|2869.3|2863.3|2868.3|2862.3|2869.3|2863.3|2867.8|2861.8|10
1618504800000|2021-04-15 16:40:00|2868.5|2862.5|2868.8|2862.8|2869|2863|2868.5|2862.5|38
1618505100000|2021-04-15 16:45:00|2869|2863|2866.5|2860.5|2870.3|2864.3|2866.3|2860.3|41
1618505400000|2021-04-15 16:50:00|2866.8|2860.8|2866.5|2860.5|2868.3|2862.3|2866|2860|412
1618505700000|2021-04-15 16:55:00|2866.8|2860.8|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|146
1618531200000|2021-04-16 00:00:00|2875.5|2869.5|2875.9|2869.9|2875.9|2869.9|2875.5|2869.5|3
1618531800000|2021-04-16 00:10:00|2876|2870|2876.4|2870.4|2876.4|2870.4|2876|2870|2
1618532400000|2021-04-16 00:20:00|2876.1|2870.1|2873.9|2867.9|2876.1|2870.1|2873.6|2867.6|10
1618532700000|2021-04-16 00:25:00|2873.8|2867.8|2870|2864|2873.9|2867.9|2869.6|2863.6|19
1618533000000|2021-04-16 00:30:00|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2869.9|2863.9|3
1618533300000|2021-04-16 00:35:00|2870.4|2864.4|2869.4|2863.4|2870.4|2864.4|2869.3|2863.3|8
1618533900000|2021-04-16 00:45:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|5
1618534200000|2021-04-16 00:50:00|2868.9|2862.9|2867.6|2861.6|2869.6|2863.6|2867.5|2861.5|9
1618534500000|2021-04-16 00:55:00|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.5|2860.5|5
1618534800000|2021-04-16 01:00:00|2867|2861|2863.3|2857.3|2869.6|2863.6|2863.1|2857.1|65
1618535100000|2021-04-16 01:05:00|2863.6|2857.6|2869.1|2863.1|2869.8|2863.8|2863.6|2857.6|24
1618535400000|2021-04-16 01:10:00|2869|2863|2863.9|2857.9|2869.1|2863.1|2863.9|2857.9|45
1618535700000|2021-04-16 01:15:00|2863.6|2857.6|2867|2861|2870.6|2864.6|2863.6|2857.6|62
1618536000000|2021-04-16 01:20:00|2866.3|2860.3|2864.1|2858.1|2866.9|2860.9|2864.1|2858.1|80
1618536300000|2021-04-16 01:25:00|2864.4|2858.4|2866.1|2860.1|2866.3|2860.3|2864.1|2858.1|62
1618536600000|2021-04-16 01:30:00|2866.6|2860.6|2866.4|2860.4|2869.9|2863.9|2866.1|2860.1|32
1618536900000|2021-04-16 01:35:00|2866.1|2860.1|2866.4|2860.4|2866.6|2860.6|2863.6|2857.6|33
1618537200000|2021-04-16 01:40:00|2866.1|2860.1|2861|2855|2866.3|2860.3|2860.6|2854.6|30
1618537500000|2021-04-16 01:45:00|2861.3|2855.3|2859.3|2853.3|2861.6|2855.6|2859.3|2853.3|18
1618537800000|2021-04-16 01:50:00|2859.5|2853.5|2865.4|2859.4|2865.4|2859.4|2859.5|2853.5|28
1618538100000|2021-04-16 01:55:00|2865.6|2859.6|2862.5|2856.5|2865.8|2859.8|2862.1|2856.1|18
1618538400000|2021-04-16 02:00:00|2863|2857|2861|2855|2864.9|2858.9|2861|2855|27
1618538700000|2021-04-16 02:05:00|2861.3|2855.3|2859.1|2853.1|2861.4|2855.4|2858.9|2852.9|48
1618539000000|2021-04-16 02:10:00|2858.9|2852.9|2859.9|2853.9|2861.1|2855.1|2858.9|2852.9|28
1618539300000|2021-04-16 02:15:00|2859.8|2853.8|2860.4|2854.4|2860.4|2854.4|2859.8|2853.8|4
1618539600000|2021-04-16 02:20:00|2860.3|2854.3|2860.4|2854.4|2860.4|2854.4|2860.3|2854.3|4
1618540200000|2021-04-16 02:30:00|2859.9|2853.9|2858.3|2852.3|2859.9|2853.9|2857.6|2851.6|95
1618540500000|2021-04-16 02:35:00|2858.6|2852.6|2858.6|2852.6|2859.4|2853.4|2858.1|2852.1|103
1618540800000|2021-04-16 02:40:00|2858.9|2852.9|2857.1|2851.1|2859|2853|2855.4|2849.4|43
1618541100000|2021-04-16 02:45:00|2857.5|2851.5|2856.6|2850.6|2858.9|2852.9|2856.5|2850.5|13
1618541400000|2021-04-16 02:50:00|2856.4|2850.4|2857.8|2851.8|2858.4|2852.4|2856.4|2850.4|11
1618541700000|2021-04-16 02:55:00|2857.4|2851.4|2858.3|2852.3|2858.3|2852.3|2856.4|2850.4|19
1618542000000|2021-04-16 03:00:00|2858.4|2852.4|2858.9|2852.9|2859.4|2853.4|2857.8|2851.8|26
1618542300000|2021-04-16 03:05:00|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2856.6|2850.6|14
1618542600000|2021-04-16 03:10:00|2857.8|2851.8|2853.4|2847.4|2857.8|2851.8|2853.4|2847.4|24
1618542900000|2021-04-16 03:15:00|2853.6|2847.6|2855.1|2849.1|2855.4|2849.4|2853.6|2847.6|13
1618543200000|2021-04-16 03:20:00|2855.4|2849.4|2857.6|2851.6|2858|2852|2855.4|2849.4|24
1618543500000|2021-04-16 03:25:00|2857.4|2851.4|2858.1|2852.1|2858.4|2852.4|2857|2851|27
1618543800000|2021-04-16 03:30:00|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|5
1618544100000|2021-04-16 03:35:00|2859.1|2853.1|2858.9|2852.9|2861.4|2855.4|2858.9|2852.9|21
1618544400000|2021-04-16 03:40:00|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1618545000000|2021-04-16 03:50:00|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1618545300000|2021-04-16 03:55:00|2859|2853|2859.4|2853.4|2859.5|2853.5|2859|2853|12
1618545600000|2021-04-16 04:00:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.1|2853.1|3
1618545900000|2021-04-16 04:05:00|2859.1|2853.1|2859.1|2853.1|2859.5|2853.5|2859.1|2853.1|9
1618546200000|2021-04-16 04:10:00|2859.3|2853.3|2859.1|2853.1|2859.6|2853.6|2858.9|2852.9|12
1618546500000|2021-04-16 04:15:00|2858.9|2852.9|2858.8|2852.8|2858.9|2852.9|2858.8|2852.8|2
1618547100000|2021-04-16 04:25:00|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1618547400000|2021-04-16 04:30:00|2859.6|2853.6|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|5
1618547700000|2021-04-16 04:35:00|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2860.4|2854.4|3
1618548000000|2021-04-16 04:40:00|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|12
1618548300000|2021-04-16 04:45:00|2860.6|2854.6|2861.4|2855.4|2861.9|2855.9|2860.4|2854.4|45
1618548600000|2021-04-16 04:50:00|2861.1|2855.1|2860.1|2854.1|2861.3|2855.3|2859.9|2853.9|33
1618548900000|2021-04-16 04:55:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1618549200000|2021-04-16 05:00:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1618549500000|2021-04-16 05:05:00|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.4|2853.4|6
1618549800000|2021-04-16 05:10:00|2859.4|2853.4|2859.1|2853.1|2859.8|2853.8|2859.1|2853.1|8
1618550100000|2021-04-16 05:15:00|2859.4|2853.4|2860.6|2854.6|2860.6|2854.6|2859.1|2853.1|4
1618550400000|2021-04-16 05:20:00|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1618550700000|2021-04-16 05:25:00|2859.1|2853.1|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|3
1618551000000|2021-04-16 05:30:00|2859|2853|2857.6|2851.6|2861|2855|2855.4|2849.4|54
1618551300000|2021-04-16 05:35:00|2857.9|2851.9|2856.6|2850.6|2860.1|2854.1|2856.6|2850.6|47
1618551600000|2021-04-16 05:40:00|2856.8|2850.8|2860.1|2854.1|2860.4|2854.4|2856.5|2850.5|27
1618551900000|2021-04-16 05:45:00|2860.3|2854.3|2860.1|2854.1|2861.5|2855.5|2860.1|2854.1|22
1618552200000|2021-04-16 05:50:00|2860.4|2854.4|2862.4|2856.4|2863.4|2857.4|2860.3|2854.3|54
1618552500000|2021-04-16 05:55:00|2862.6|2856.6|2864.5|2858.5|2864.5|2858.5|2862.4|2856.4|17
1618552800000|2021-04-16 06:00:00|2864.8|2858.8|2862.4|2856.4|2866.9|2860.9|2862.4|2856.4|15
1618553100000|2021-04-16 06:05:00|2862.6|2856.6|2864.9|2858.9|2864.9|2858.9|2862.6|2856.6|28
1618553400000|2021-04-16 06:10:00|2865.4|2859.4|2864.6|2858.6|2866.1|2860.1|2864.6|2858.6|11
1618553700000|2021-04-16 06:15:00|2864.5|2858.5|2862.5|2856.5|2864.6|2858.6|2862.5|2856.5|13
1618554000000|2021-04-16 06:20:00|2862.1|2856.1|2862|2856|2865.6|2859.6|2861.6|2855.6|52
1618554300000|2021-04-16 06:25:00|2862.4|2856.4|2861.9|2855.9|2863.6|2857.6|2861.9|2855.9|28
1618554600000|2021-04-16 06:30:00|2860.9|2854.9|2859|2853|2862|2856|2859|2853|29
1618554900000|2021-04-16 06:35:00|2858.9|2852.9|2861.3|2855.3|2861.9|2855.9|2857.4|2851.4|40
1618555200000|2021-04-16 06:40:00|2860.8|2854.8|2861.4|2855.4|2861.6|2855.6|2859.4|2853.4|19
1618555500000|2021-04-16 06:45:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2859.4|2853.4|13
1618555800000|2021-04-16 06:50:00|2861.5|2855.5|2861.6|2855.6|2861.9|2855.9|2860.9|2854.9|15
1618556100000|2021-04-16 06:55:00|2861.5|2855.5|2862.5|2856.5|2862.8|2856.8|2860.8|2854.8|24
1618556400000|2021-04-16 07:00:00|2862|2856|2862|2856|2863|2857|2857.8|2851.8|50
1618556700000|2021-04-16 07:05:00|2862.3|2856.3|2862.3|2856.3|2862.5|2856.5|2861.8|2855.8|11
1618557000000|2021-04-16 07:10:00|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.3|2855.3|16
1618557300000|2021-04-16 07:15:00|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2860.8|2854.8|14
1618557600000|2021-04-16 07:20:00|2861.5|2855.5|2860.5|2854.5|2861.8|2855.8|2859|2853|17
1618557900000|2021-04-16 07:25:00|2860.8|2854.8|2862.8|2856.8|2863.3|2857.3|2860|2854|29
1618558200000|2021-04-16 07:30:00|2862.3|2856.3|2864.5|2858.5|2864.8|2858.8|2862.3|2856.3|34
1618558500000|2021-04-16 07:35:00|2864.8|2858.8|2867|2861|2868.3|2862.3|2863.8|2857.8|38
1618558800000|2021-04-16 07:40:00|2868.5|2862.5|2866.8|2860.8|2869|2863|2865.8|2859.8|42
1618559100000|2021-04-16 07:45:00|2867|2861|2871.8|2865.8|2871.8|2865.8|2866.8|2860.8|32
1618559400000|2021-04-16 07:50:00|2872|2866|2871.3|2865.3|2873|2867|2870|2864|33
1618559700000|2021-04-16 07:55:00|2869.5|2863.5|2866.8|2860.8|2870|2864|2866.3|2860.3|33
1618560000000|2021-04-16 08:00:00|2867|2861|2865.5|2859.5|2868|2862|2864.5|2858.5|47
1618560300000|2021-04-16 08:05:00|2865.3|2859.3|2868|2862|2868.5|2862.5|2865|2859|26
1618560600000|2021-04-16 08:10:00|2867.5|2861.5|2867.8|2861.8|2870|2864|2866.8|2860.8|27
1618560900000|2021-04-16 08:15:00|2868.3|2862.3|2867.5|2861.5|2868.5|2862.5|2867.3|2861.3|5
1618561200000|2021-04-16 08:20:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2865.8|2859.8|14
1618561500000|2021-04-16 08:25:00|2867.8|2861.8|2868|2862|2868.8|2862.8|2867|2861|15
1618561800000|2021-04-16 08:30:00|2867.8|2861.8|2867.5|2861.5|2868.3|2862.3|2867.3|2861.3|15
1618562100000|2021-04-16 08:35:00|2867.3|2861.3|2865.8|2859.8|2867.5|2861.5|2865.3|2859.3|10
1618562400000|2021-04-16 08:40:00|2864.8|2858.8|2865.8|2859.8|2868|2862|2864.8|2858.8|22
1618562700000|2021-04-16 08:45:00|2866|2860|2866.8|2860.8|2867|2861|2865.8|2859.8|5
1618563000000|2021-04-16 08:50:00|2867|2861|2865|2859|2867|2861|2864.8|2858.8|6
1618563300000|2021-04-16 08:55:00|2865.3|2859.3|2866.8|2860.8|2867.3|2861.3|2865.3|2859.3|10
1618563600000|2021-04-16 09:00:00|2866.5|2860.5|2865.3|2859.3|2866.5|2860.5|2864.5|2858.5|10
1618563900000|2021-04-16 09:05:00|2865.5|2859.5|2865.8|2859.8|2866|2860|2865|2859|9
1618564200000|2021-04-16 09:10:00|2866|2860|2865|2859|2866|2860|2865|2859|6
1618564500000|2021-04-16 09:15:00|2865.5|2859.5|2865.8|2859.8|2866.8|2860.8|2865.5|2859.5|7
1618564800000|2021-04-16 09:20:00|2865.5|2859.5|2865.8|2859.8|2866.3|2860.3|2865.3|2859.3|6
1618565100000|2021-04-16 09:25:00|2866|2860|2867|2861|2867|2861|2865.8|2859.8|11
1618565400000|2021-04-16 09:30:00|2866.8|2860.8|2868.8|2862.8|2868.8|2862.8|2866.8|2860.8|9
1618565700000|2021-04-16 09:35:00|2868.5|2862.5|2870.3|2864.3|2870.5|2864.5|2868.5|2862.5|10
1618566000000|2021-04-16 09:40:00|2870|2864|2869.3|2863.3|2872.5|2866.5|2869.3|2863.3|27
1618566300000|2021-04-16 09:45:00|2868.8|2862.8|2870.8|2864.8|2870.8|2864.8|2868.8|2862.8|9
1618566600000|2021-04-16 09:50:00|2871|2865|2872|2866|2872|2866|2870|2864|10
1618566900000|2021-04-16 09:55:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2871.8|2865.8|5
1618567200000|2021-04-16 10:00:00|2871.8|2865.8|2873.5|2867.5|2874|2868|2871.8|2865.8|21
1618567500000|2021-04-16 10:05:00|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872|2866|19
1618567800000|2021-04-16 10:10:00|2872.3|2866.3|2871.8|2865.8|2874|2868|2871|2865|32
1618568100000|2021-04-16 10:15:00|2872.3|2866.3|2868.8|2862.8|2872.5|2866.5|2868.5|2862.5|12
1618568400000|2021-04-16 10:20:00|2868.5|2862.5|2870.8|2864.8|2871|2865|2868.5|2862.5|16
1618568700000|2021-04-16 10:25:00|2870.3|2864.3|2876.3|2870.3|2877|2871|2870.3|2864.3|39
1618569000000|2021-04-16 10:30:00|2876|2870|2877|2871|2877|2871|2875|2869|30
1618569300000|2021-04-16 10:35:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2876.3|2870.3|9
1618569600000|2021-04-16 10:40:00|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2875.8|2869.8|15
1618569900000|2021-04-16 10:45:00|2876.8|2870.8|2877.3|2871.3|2877.5|2871.5|2876.5|2870.5|19
1618570200000|2021-04-16 10:50:00|2876.8|2870.8|2877.5|2871.5|2877.8|2871.8|2876.5|2870.5|30
1618570500000|2021-04-16 10:55:00|2877.3|2871.3|2875.5|2869.5|2877.5|2871.5|2875|2869|17
1618570800000|2021-04-16 11:00:00|2875.8|2869.8|2879.5|2873.5|2879.5|2873.5|2875.3|2869.3|14
1618571100000|2021-04-16 11:05:00|2879.3|2873.3|2876.8|2870.8|2879.3|2873.3|2876.8|2870.8|4
1618571400000|2021-04-16 11:10:00|2877|2871|2876.3|2870.3|2877.8|2871.8|2875.8|2869.8|10
1618571700000|2021-04-16 11:15:00|2876|2870|2875.3|2869.3|2877|2871|2875.3|2869.3|7
1618572000000|2021-04-16 11:20:00|2875|2869|2876|2870|2876|2870|2872.8|2866.8|17
1618572300000|2021-04-16 11:25:00|2877|2871|2875.5|2869.5|2877.3|2871.3|2875|2869|8
1618572600000|2021-04-16 11:30:00|2875.3|2869.3|2874.3|2868.3|2876.3|2870.3|2873.5|2867.5|14
1618572900000|2021-04-16 11:35:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|3
1618573200000|2021-04-16 11:40:00|2875.8|2869.8|2876.5|2870.5|2877.8|2871.8|2875.3|2869.3|17
1618573500000|2021-04-16 11:45:00|2876.3|2870.3|2877.8|2871.8|2878.8|2872.8|2876|2870|14
1618573800000|2021-04-16 11:50:00|2878|2872|2881.3|2875.3|2881.3|2875.3|2877.5|2871.5|49
1618574100000|2021-04-16 11:55:00|2881|2875|2883.8|2877.8|2883.8|2877.8|2879.5|2873.5|29
1618574400000|2021-04-16 12:00:00|2883.5|2877.5|2880.5|2874.5|2884.3|2878.3|2880.3|2874.3|38
1618574700000|2021-04-16 12:05:00|2880.3|2874.3|2883.5|2877.5|2883.8|2877.8|2880.3|2874.3|30
1618575000000|2021-04-16 12:10:00|2883.8|2877.8|2886.5|2880.5|2887|2881|2883.8|2877.8|21
1618575300000|2021-04-16 12:15:00|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|25
1618575600000|2021-04-16 12:20:00|2887.3|2881.3|2883|2877|2887.3|2881.3|2883|2877|30
1618575900000|2021-04-16 12:25:00|2883.3|2877.3|2883|2877|2884|2878|2883|2877|11
1618576200000|2021-04-16 12:30:00|2882.5|2876.5|2881.3|2875.3|2883|2877|2881|2875|34
1618576500000|2021-04-16 12:35:00|2880.8|2874.8|2882|2876|2883.8|2877.8|2880.8|2874.8|29
1618576800000|2021-04-16 12:40:00|2882.3|2876.3|2884.5|2878.5|2886|2880|2882|2876|26
1618577100000|2021-04-16 12:45:00|2884.3|2878.3|2881.5|2875.5|2884.5|2878.5|2879.8|2873.8|23
1618577400000|2021-04-16 12:50:00|2881.3|2875.3|2882.8|2876.8|2882.8|2876.8|2881.3|2875.3|13
1618577700000|2021-04-16 12:55:00|2883|2877|2884|2878|2886.8|2880.8|2883|2877|45
1618578000000|2021-04-16 13:00:00|2883.8|2877.8|2880.5|2874.5|2883.8|2877.8|2873.8|2867.8|220
1618578300000|2021-04-16 13:05:00|2880.3|2874.3|2878.5|2872.5|2882|2876|2877|2871|125
1618578600000|2021-04-16 13:10:00|2878.8|2872.8|2878.3|2872.3|2880.5|2874.5|2878|2872|78
1618578900000|2021-04-16 13:15:00|2878.5|2872.5|2880.3|2874.3|2880.8|2874.8|2878.5|2872.5|30
1618579200000|2021-04-16 13:20:00|2880|2874|2876.3|2870.3|2881|2875|2876.3|2870.3|61
1618579500000|2021-04-16 13:25:00|2876.5|2870.5|2876|2870|2878|2872|2875|2869|76
1618579800000|2021-04-16 13:30:00|2875.8|2869.8|2873.3|2867.3|2876|2870|2872.3|2866.3|82
1618580100000|2021-04-16 13:35:00|2873.5|2867.5|2864.5|2858.5|2874.3|2868.3|2862.8|2856.8|107
1618580400000|2021-04-16 13:40:00|2864.8|2858.8|2869.3|2863.3|2870.3|2864.3|2864.8|2858.8|74
1618580700000|2021-04-16 13:45:00|2869.5|2863.5|2868.8|2862.8|2871|2865|2868.5|2862.5|44
1618581000000|2021-04-16 13:50:00|2869.3|2863.3|2864|2858|2869.8|2863.8|2863.8|2857.8|59
1618581300000|2021-04-16 13:55:00|2863.5|2857.5|2859.3|2853.3|2864.5|2858.5|2859|2853|149
1618581600000|2021-04-16 14:00:00|2859.8|2853.8|2865.5|2859.5|2865.5|2859.5|2859.8|2853.8|56
1618581900000|2021-04-16 14:05:00|2866|2860|2865.8|2859.8|2866.5|2860.5|2864|2858|73
1618582200000|2021-04-16 14:10:00|2865.3|2859.3|2864.3|2858.3|2867.5|2861.5|2864|2858|51
1618582500000|2021-04-16 14:15:00|2864|2858|2866.8|2860.8|2867.3|2861.3|2861.8|2855.8|47
1618582800000|2021-04-16 14:20:00|2867|2861|2867|2861|2868|2862|2866|2860|44
1618583100000|2021-04-16 14:25:00|2867.3|2861.3|2862|2856|2867.3|2861.3|2862|2856|97
1618583400000|2021-04-16 14:30:00|2861.8|2855.8|2862.3|2856.3|2863.8|2857.8|2861.3|2855.3|193
1618583700000|2021-04-16 14:35:00|2862.5|2856.5|2862.8|2856.8|2864|2858|2861.5|2855.5|129
1618584000000|2021-04-16 14:40:00|2862.5|2856.5|2856.5|2850.5|2863.3|2857.3|2855.5|2849.5|204
1618584300000|2021-04-16 14:45:00|2856.8|2850.8|2859|2853|2859|2853|2856.5|2850.5|39
1618584600000|2021-04-16 14:50:00|2859.3|2853.3|2858.3|2852.3|2860.8|2854.8|2858|2852|54
1618584900000|2021-04-16 14:55:00|2858.5|2852.5|2860|2854|2861.3|2855.3|2857.3|2851.3|138
1618585200000|2021-04-16 15:00:00|2860.3|2854.3|2860.5|2854.5|2861.3|2855.3|2857.8|2851.8|59
1618585500000|2021-04-16 15:05:00|2860.8|2854.8|2864.8|2858.8|2865.3|2859.3|2860.8|2854.8|40
1618585800000|2021-04-16 15:10:00|2865|2859|2863.8|2857.8|2865.5|2859.5|2863.5|2857.5|49
1618586100000|2021-04-16 15:15:00|2863.5|2857.5|2865|2859|2865.5|2859.5|2860.8|2854.8|45
1618586400000|2021-04-16 15:20:00|2865.3|2859.3|2864.5|2858.5|2866.5|2860.5|2864|2858|25
1618586700000|2021-04-16 15:25:00|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2862.8|2856.8|32
1618587000000|2021-04-16 15:30:00|2863.5|2857.5|2861.8|2855.8|2863.8|2857.8|2860.8|2854.8|25
1618587300000|2021-04-16 15:35:00|2861.5|2855.5|2861|2855|2861.5|2855.5|2860|2854|15
1618587600000|2021-04-16 15:40:00|2860.8|2854.8|2859.5|2853.5|2860.8|2854.8|2858.5|2852.5|21
1618587900000|2021-04-16 15:45:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|10
1618588200000|2021-04-16 15:50:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1618588500000|2021-04-16 15:55:00|2859.5|2853.5|2858.8|2852.8|2859.5|2853.5|2858.5|2852.5|3
1618589400000|2021-04-16 16:10:00|2858.5|2852.5|2858.3|2852.3|2858.8|2852.8|2857.5|2851.5|14
1618589700000|2021-04-16 16:15:00|2858|2852|2856|2850|2858.3|2852.3|2856|2850|22
1618590000000|2021-04-16 16:20:00|2856.3|2850.3|2854.5|2848.5|2856.8|2850.8|2853.3|2847.3|22
1618590300000|2021-04-16 16:25:00|2855.5|2849.5|2855|2849|2855.8|2849.8|2854.5|2848.5|28
1618590600000|2021-04-16 16:30:00|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|7
1618590900000|2021-04-16 16:35:00|2855|2849|2857|2851|2859.5|2853.5|2853|2847|55
1618591200000|2021-04-16 16:40:00|2857.3|2851.3|2857.8|2851.8|2858.5|2852.5|2857|2851|11
1618591500000|2021-04-16 16:45:00|2857.5|2851.5|2855.3|2849.3|2857.8|2851.8|2855|2849|28
1618591800000|2021-04-16 16:50:00|2855|2849|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|4
1618592100000|2021-04-16 16:55:00|2854|2848|2854.8|2848.8|2855.5|2849.5|2854|2848|9
1618790400000|2021-04-19 00:00:00|2862.3|2851|2853.6|2847.6|2862.3|2851|2853.6|2847.6|4
1618790700000|2021-04-19 00:05:00|2853.5|2847.5|2853.5|2847.5|2853.9|2847.9|2852.4|2846.4|9
1618791000000|2021-04-19 00:10:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1618791900000|2021-04-19 00:25:00|2854|2848|2854.4|2848.4|2854.4|2848.4|2854|2848|2
1618792800000|2021-04-19 00:40:00|2854.8|2848.8|2855.1|2849.1|2855.1|2849.1|2854.8|2848.8|3
1618793100000|2021-04-19 00:45:00|2857.1|2851.1|2858|2852|2858.4|2852.4|2857.1|2851.1|4
1618793400000|2021-04-19 00:50:00|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1618793700000|2021-04-19 00:55:00|2858.5|2852.5|2857.6|2851.6|2858.5|2852.5|2857.6|2851.6|5
1618794000000|2021-04-19 01:00:00|2856.9|2850.9|2845.9|2839.9|2856.9|2850.9|2845.9|2839.9|128
1618794300000|2021-04-19 01:05:00|2846.6|2840.6|2847.9|2841.9|2847.9|2841.9|2845.9|2839.9|14
1618794600000|2021-04-19 01:10:00|2848.4|2842.4|2849|2843|2850.4|2844.4|2847.9|2841.9|19
1618794900000|2021-04-19 01:15:00|2849.1|2843.1|2851.6|2845.6|2851.6|2845.6|2849.1|2843.1|12
1618795200000|2021-04-19 01:20:00|2851.9|2845.9|2851.9|2845.9|2854|2848|2851.6|2845.6|22
1618795500000|2021-04-19 01:25:00|2851.6|2845.6|2852.6|2846.6|2854.3|2848.3|2849.5|2843.5|71
1618795800000|2021-04-19 01:30:00|2852.3|2846.3|2852.6|2846.6|2852.6|2846.6|2850|2844|27
1618796100000|2021-04-19 01:35:00|2852.8|2846.8|2856.4|2850.4|2856.6|2850.6|2852.8|2846.8|23
1618796400000|2021-04-19 01:40:00|2856.8|2850.8|2857.1|2851.1|2857.5|2851.5|2856.5|2850.5|9
1618796700000|2021-04-19 01:45:00|2857.5|2851.5|2859.4|2853.4|2859.9|2853.9|2857.5|2851.5|22
1618797000000|2021-04-19 01:50:00|2859.5|2853.5|2860.3|2854.3|2860.9|2854.9|2859.5|2853.5|9
1618797300000|2021-04-19 01:55:00|2860.1|2854.1|2859.6|2853.6|2860.4|2854.4|2859.6|2853.6|5
1618797600000|2021-04-19 02:00:00|2859.4|2853.4|2861.9|2855.9|2861.9|2855.9|2858.4|2852.4|26
1618797900000|2021-04-19 02:05:00|2862.1|2856.1|2864.5|2858.5|2865.5|2859.5|2862.1|2856.1|17
1618798200000|2021-04-19 02:10:00|2864.9|2858.9|2862.6|2856.6|2867.1|2861.1|2862.6|2856.6|26
1618798800000|2021-04-19 02:20:00|2862.9|2856.9|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|3
1618799100000|2021-04-19 02:25:00|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1618799400000|2021-04-19 02:30:00|2863.5|2857.5|2865.1|2859.1|2866.6|2860.6|2862.9|2856.9|48
1618799700000|2021-04-19 02:35:00|2865.9|2859.9|2864.9|2858.9|2866.4|2860.4|2863.9|2857.9|20
1618800000000|2021-04-19 02:40:00|2865.4|2859.4|2865.9|2859.9|2866.5|2860.5|2865.4|2859.4|13
1618800300000|2021-04-19 02:45:00|2866|2860|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|3
1618800600000|2021-04-19 02:50:00|2866.4|2860.4|2867.9|2861.9|2868.5|2862.5|2866.1|2860.1|16
1618800900000|2021-04-19 02:55:00|2868|2862|2866.1|2860.1|2868.4|2862.4|2866|2860|13
1618801200000|2021-04-19 03:00:00|2866.5|2860.5|2869.3|2863.3|2869.8|2863.8|2866.5|2860.5|16
1618801500000|2021-04-19 03:05:00|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.1|2862.1|13
1618801800000|2021-04-19 03:10:00|2869.1|2863.1|2870.6|2864.6|2871.3|2865.3|2868.9|2862.9|16
1618802100000|2021-04-19 03:15:00|2870.4|2864.4|2869.6|2863.6|2870.6|2864.6|2868.4|2862.4|28
1618802400000|2021-04-19 03:20:00|2869.4|2863.4|2867.4|2861.4|2869.6|2863.6|2867.1|2861.1|19
1618802700000|2021-04-19 03:25:00|2867.3|2861.3|2865.6|2859.6|2867.3|2861.3|2865.6|2859.6|12
1618803000000|2021-04-19 03:30:00|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1618803300000|2021-04-19 03:35:00|2866.6|2860.6|2869.1|2863.1|2869.4|2863.4|2866.6|2860.6|10
1618803600000|2021-04-19 03:40:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1618803900000|2021-04-19 03:45:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1618804800000|2021-04-19 04:00:00|2869.3|2863.3|2868.9|2862.9|2869.3|2863.3|2868.6|2862.6|16
1618805100000|2021-04-19 04:05:00|2868.8|2862.8|2868.5|2862.5|2868.9|2862.9|2867.6|2861.6|22
1618805400000|2021-04-19 04:10:00|2868.9|2862.9|2869.1|2863.1|2869.4|2863.4|2868.9|2862.9|13
1618805700000|2021-04-19 04:15:00|2869.4|2863.4|2869.3|2863.3|2869.4|2863.4|2869.3|2863.3|4
1618806000000|2021-04-19 04:20:00|2869.1|2863.1|2869.3|2863.3|2869.3|2863.3|2869|2863|4
1618806300000|2021-04-19 04:25:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1618806600000|2021-04-19 04:30:00|2868.8|2862.8|2869.1|2863.1|2869.1|2863.1|2868.8|2862.8|2
1618807200000|2021-04-19 04:40:00|2869.4|2863.4|2869.1|2863.1|2869.4|2863.4|2869.1|2863.1|2
1618808100000|2021-04-19 04:55:00|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.8|2862.8|6
1618808400000|2021-04-19 05:00:00|2869|2863|2869.1|2863.1|2869.1|2863.1|2869|2863|2
1618808700000|2021-04-19 05:05:00|2868.9|2862.9|2869|2863|2869|2863|2868.9|2862.9|2
1618809000000|2021-04-19 05:10:00|2868.3|2862.3|2868.6|2862.6|2868.6|2862.6|2868.3|2862.3|3
1618809300000|2021-04-19 05:15:00|2868.8|2862.8|2868.9|2862.9|2869.3|2863.3|2868.8|2862.8|8
1618809600000|2021-04-19 05:20:00|2869|2863|2868.9|2862.9|2869.3|2863.3|2868.9|2862.9|5
1618809900000|2021-04-19 05:25:00|2867.6|2861.6|2867.9|2861.9|2868|2862|2867.6|2861.6|5
1618810200000|2021-04-19 05:30:00|2867.4|2861.4|2873.3|2867.3|2873.3|2867.3|2867.4|2861.4|21
1618810500000|2021-04-19 05:35:00|2873.6|2867.6|2873.8|2867.8|2874.6|2868.6|2873|2867|41
1618810800000|2021-04-19 05:40:00|2873.5|2867.5|2872.1|2866.1|2874.4|2868.4|2871.9|2865.9|29
1618811100000|2021-04-19 05:45:00|2871.9|2865.9|2869.6|2863.6|2871.9|2865.9|2868.1|2862.1|38
1618811400000|2021-04-19 05:50:00|2869.8|2863.8|2870.1|2864.1|2871|2865|2869.1|2863.1|20
1618811700000|2021-04-19 05:55:00|2870.3|2864.3|2869.4|2863.4|2871.1|2865.1|2868.9|2862.9|11
1618812000000|2021-04-19 06:00:00|2869.1|2863.1|2869.3|2863.3|2869.6|2863.6|2868.1|2862.1|19
1618812300000|2021-04-19 06:05:00|2869.8|2863.8|2871.9|2865.9|2871.9|2865.9|2869.5|2863.5|11
1618812600000|2021-04-19 06:10:00|2872.1|2866.1|2875.9|2869.9|2876.6|2870.6|2872.1|2866.1|75
1618812900000|2021-04-19 06:15:00|2876.4|2870.4|2878|2872|2878|2872|2875.5|2869.5|23
1618813200000|2021-04-19 06:20:00|2877.6|2871.6|2874.9|2868.9|2877.6|2871.6|2874.4|2868.4|55
1618813500000|2021-04-19 06:25:00|2875.1|2869.1|2877.1|2871.1|2877.1|2871.1|2873.4|2867.4|54
1618813800000|2021-04-19 06:30:00|2877.4|2871.4|2881.6|2875.6|2881.6|2875.6|2875.9|2869.9|45
1618814100000|2021-04-19 06:35:00|2881.1|2875.1|2879.3|2873.3|2881.5|2875.5|2878|2872|40
1618814400000|2021-04-19 06:40:00|2879.5|2873.5|2880.9|2874.9|2880.9|2874.9|2878.5|2872.5|20
1618814700000|2021-04-19 06:45:00|2880.6|2874.6|2883.3|2877.3|2884|2878|2880.6|2874.6|9
1618815000000|2021-04-19 06:50:00|2883.4|2877.4|2878.1|2872.1|2883.4|2877.4|2877.9|2871.9|36
1618815300000|2021-04-19 06:55:00|2878|2872|2878|2872|2878.8|2872.8|2877|2871|27
1618815600000|2021-04-19 07:00:00|2878.3|2872.3|2876|2870|2880.3|2874.3|2872|2866|56
1618815900000|2021-04-19 07:05:00|2875.8|2869.8|2877|2871|2882.3|2876.3|2872|2866|60
1618816200000|2021-04-19 07:10:00|2876.8|2870.8|2874.3|2868.3|2876.8|2870.8|2872.5|2866.5|18
1618816500000|2021-04-19 07:15:00|2874|2868|2874.8|2868.8|2875|2869|2870|2864|61
1618816800000|2021-04-19 07:20:00|2874.3|2868.3|2872.3|2866.3|2875|2869|2869.5|2863.5|42
1618817100000|2021-04-19 07:25:00|2872|2866|2874.3|2868.3|2876.8|2870.8|2871.5|2865.5|52
1618817400000|2021-04-19 07:30:00|2874.5|2868.5|2880.3|2874.3|2880.8|2874.8|2874.5|2868.5|39
1618817700000|2021-04-19 07:35:00|2879.8|2873.8|2879|2873|2880|2874|2876.8|2870.8|21
1618818000000|2021-04-19 07:40:00|2879.3|2873.3|2879.3|2873.3|2880.3|2874.3|2878.5|2872.5|7
1618818300000|2021-04-19 07:45:00|2879.5|2873.5|2886.3|2880.3|2887.5|2881.5|2879.5|2873.5|21
1618818600000|2021-04-19 07:50:00|2888.3|2882.3|2884|2878|2888.3|2882.3|2882.5|2876.5|25
1618818900000|2021-04-19 07:55:00|2884.3|2878.3|2884|2878|2887.3|2881.3|2884|2878|17
1618819200000|2021-04-19 08:00:00|2883.8|2877.8|2880.5|2874.5|2883.8|2877.8|2879.8|2873.8|20
1618819500000|2021-04-19 08:05:00|2879.8|2873.8|2879.3|2873.3|2880.5|2874.5|2878.8|2872.8|19
1618819800000|2021-04-19 08:10:00|2879|2873|2872.5|2866.5|2879|2873|2872.5|2866.5|28
1618820100000|2021-04-19 08:15:00|2872.8|2866.8|2874|2868|2874.5|2868.5|2872.8|2866.8|22
1618820400000|2021-04-19 08:20:00|2873.3|2867.3|2874.5|2868.5|2875.3|2869.3|2873.3|2867.3|11
1618820700000|2021-04-19 08:25:00|2874.3|2868.3|2871.5|2865.5|2874.3|2868.3|2871.5|2865.5|12
1618821000000|2021-04-19 08:30:00|2871.3|2865.3|2874.5|2868.5|2874.5|2868.5|2870.5|2864.5|19
1618821300000|2021-04-19 08:35:00|2875|2869|2873.8|2867.8|2875.8|2869.8|2873.8|2867.8|16
1618821600000|2021-04-19 08:40:00|2874|2868|2872.8|2866.8|2874|2868|2872|2866|8
1618821900000|2021-04-19 08:45:00|2873|2867|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|14
1618822200000|2021-04-19 08:50:00|2873|2867|2875.5|2869.5|2875.5|2869.5|2872.5|2866.5|26
1618822500000|2021-04-19 08:55:00|2875.3|2869.3|2877.5|2871.5|2877.5|2871.5|2874.5|2868.5|17
1618822800000|2021-04-19 09:00:00|2877.8|2871.8|2877.3|2871.3|2880|2874|2877|2871|23
1618823100000|2021-04-19 09:05:00|2877|2871|2876|2870|2877.5|2871.5|2875.5|2869.5|18
1618823400000|2021-04-19 09:10:00|2875.8|2869.8|2878|2872|2879|2873|2875.8|2869.8|25
1618823700000|2021-04-19 09:15:00|2877.8|2871.8|2880.3|2874.3|2880.3|2874.3|2877.5|2871.5|15
1618824000000|2021-04-19 09:20:00|2880|2874|2880.3|2874.3|2881.3|2875.3|2879|2873|10
1618824300000|2021-04-19 09:25:00|2880.8|2874.8|2881.3|2875.3|2881.5|2875.5|2879.8|2873.8|18
1618824600000|2021-04-19 09:30:00|2880.8|2874.8|2877.8|2871.8|2880.8|2874.8|2877.8|2871.8|15
1618824900000|2021-04-19 09:35:00|2877.5|2871.5|2875.5|2869.5|2877.5|2871.5|2875.5|2869.5|13
1618825200000|2021-04-19 09:40:00|2875.3|2869.3|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|6
1618825500000|2021-04-19 09:45:00|2876|2870|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|11
1618825800000|2021-04-19 09:50:00|2876.8|2870.8|2877.5|2871.5|2877.8|2871.8|2875.8|2869.8|20
1618826100000|2021-04-19 09:55:00|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.5|2871.5|4
1618826400000|2021-04-19 10:00:00|2878|2872|2878|2872|2878.8|2872.8|2877.5|2871.5|11
1618826700000|2021-04-19 10:05:00|2877.8|2871.8|2879.5|2873.5|2879.5|2873.5|2877.8|2871.8|8
1618827000000|2021-04-19 10:10:00|2879.3|2873.3|2879|2873|2879.5|2873.5|2878.8|2872.8|8
1618827300000|2021-04-19 10:15:00|2878.8|2872.8|2880.3|2874.3|2881|2875|2878.8|2872.8|12
1618827600000|2021-04-19 10:20:00|2880.5|2874.5|2881.5|2875.5|2882|2876|2880.5|2874.5|7
1618827900000|2021-04-19 10:25:00|2881.3|2875.3|2881|2875|2881.5|2875.5|2880.8|2874.8|5
1618828200000|2021-04-19 10:30:00|2881.3|2875.3|2882.3|2876.3|2882.3|2876.3|2881.3|2875.3|11
1618828500000|2021-04-19 10:35:00|2881.8|2875.8|2881|2875|2882.3|2876.3|2880.8|2874.8|17
1618828800000|2021-04-19 10:40:00|2881.3|2875.3|2880.8|2874.8|2882.3|2876.3|2880.8|2874.8|21
1618829100000|2021-04-19 10:45:00|2881|2875|2878.5|2872.5|2881.8|2875.8|2877.8|2871.8|47
1618829400000|2021-04-19 10:50:00|2878.8|2872.8|2881.8|2875.8|2882|2876|2878.3|2872.3|20
1618829700000|2021-04-19 10:55:00|2882|2876|2882.5|2876.5|2882.8|2876.8|2881.3|2875.3|25
1618830000000|2021-04-19 11:00:00|2882.3|2876.3|2878.5|2872.5|2882.3|2876.3|2877.8|2871.8|24
1618830300000|2021-04-19 11:05:00|2878|2872|2877.5|2871.5|2878.5|2872.5|2876.3|2870.3|34
1618830600000|2021-04-19 11:10:00|2877.3|2871.3|2879.3|2873.3|2879.3|2873.3|2875|2869|19
1618830900000|2021-04-19 11:15:00|2879.5|2873.5|2881|2875|2881.3|2875.3|2879|2873|24
1618831200000|2021-04-19 11:20:00|2881.3|2875.3|2876.8|2870.8|2881.3|2875.3|2876.8|2870.8|23
1618831500000|2021-04-19 11:25:00|2877|2871|2876|2870|2877.8|2871.8|2875.3|2869.3|29
1618831800000|2021-04-19 11:30:00|2875.8|2869.8|2868|2862|2875.8|2869.8|2868|2862|30
1618832100000|2021-04-19 11:35:00|2867.8|2861.8|2870|2864|2871.8|2865.8|2867|2861|27
1618832400000|2021-04-19 11:40:00|2869.5|2863.5|2870.5|2864.5|2870.5|2864.5|2869.5|2863.5|7
1618832700000|2021-04-19 11:45:00|2870.3|2864.3|2870.5|2864.5|2871.8|2865.8|2869.3|2863.3|26
1618833000000|2021-04-19 11:50:00|2870.3|2864.3|2865|2859|2870.3|2864.3|2864.8|2858.8|62
1618833300000|2021-04-19 11:55:00|2864.8|2858.8|2868.5|2862.5|2869.5|2863.5|2864.5|2858.5|47
1618833600000|2021-04-19 12:00:00|2869.3|2863.3|2868.8|2862.8|2869.8|2863.8|2868.3|2862.3|37
1618833900000|2021-04-19 12:05:00|2868.5|2862.5|2871|2865|2871.8|2865.8|2868.5|2862.5|25
1618834200000|2021-04-19 12:10:00|2871.3|2865.3|2869.8|2863.8|2872.5|2866.5|2869.8|2863.8|34
1618834500000|2021-04-19 12:15:00|2869.3|2863.3|2867.3|2861.3|2870|2864|2866.5|2860.5|24
1618834800000|2021-04-19 12:20:00|2867|2861|2868.8|2862.8|2868.8|2862.8|2867|2861|24
1618835100000|2021-04-19 12:25:00|2869.8|2863.8|2871.8|2865.8|2871.8|2865.8|2868|2862|36
1618835400000|2021-04-19 12:30:00|2872|2866|2872|2866|2872.8|2866.8|2871|2865|20
1618835700000|2021-04-19 12:35:00|2872.3|2866.3|2874.3|2868.3|2874.3|2868.3|2872.3|2866.3|22
1618836000000|2021-04-19 12:40:00|2874.5|2868.5|2875.3|2869.3|2875.8|2869.8|2873|2867|39
1618836300000|2021-04-19 12:45:00|2875.5|2869.5|2875.5|2869.5|2876.5|2870.5|2875.3|2869.3|12
1618836600000|2021-04-19 12:50:00|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|18
1618836900000|2021-04-19 12:55:00|2877|2871|2879|2873|2880.5|2874.5|2877|2871|40
1618837200000|2021-04-19 13:00:00|2879.3|2873.3|2868.8|2862.8|2880.5|2874.5|2868|2862|135
1618837500000|2021-04-19 13:05:00|2869|2863|2870.3|2864.3|2871|2865|2868.5|2862.5|59
1618837800000|2021-04-19 13:10:00|2870.8|2864.8|2867.5|2861.5|2870.8|2864.8|2865|2859|74
1618838100000|2021-04-19 13:15:00|2867.3|2861.3|2865.5|2859.5|2867.5|2861.5|2865.5|2859.5|50
1618838400000|2021-04-19 13:20:00|2865.8|2859.8|2864.5|2858.5|2865.8|2859.8|2862.5|2856.5|56
1618838700000|2021-04-19 13:25:00|2864|2858|2864.8|2858.8|2865.3|2859.3|2860.8|2854.8|45
1618839000000|2021-04-19 13:30:00|2864.5|2858.5|2864|2858|2864.8|2858.8|2862.8|2856.8|47
1618839300000|2021-04-19 13:35:00|2863.5|2857.5|2863.5|2857.5|2864.5|2858.5|2863|2857|41
1618839600000|2021-04-19 13:40:00|2863.8|2857.8|2864.5|2858.5|2865.5|2859.5|2863.3|2857.3|47
1618839900000|2021-04-19 13:45:00|2864.8|2858.8|2858.5|2852.5|2864.8|2858.8|2857.3|2851.3|68
1618840200000|2021-04-19 13:50:00|2858.3|2852.3|2855.8|2849.8|2858.3|2852.3|2854.5|2848.5|79
1618840500000|2021-04-19 13:55:00|2855.5|2849.5|2859.3|2853.3|2861.5|2855.5|2855.3|2849.3|56
1618840800000|2021-04-19 14:00:00|2859|2853|2853.3|2847.3|2859.8|2853.8|2853.3|2847.3|43
1618841100000|2021-04-19 14:05:00|2853.5|2847.5|2850.8|2844.8|2855|2849|2850.3|2844.3|71
1618841400000|2021-04-19 14:10:00|2850.5|2844.5|2852.3|2846.3|2852.3|2846.3|2848.8|2842.8|58
1618841700000|2021-04-19 14:15:00|2852|2846|2851|2845|2852|2846|2849|2843|49
1618842000000|2021-04-19 14:20:00|2851.3|2845.3|2853.5|2847.5|2853.8|2847.8|2850.5|2844.5|27
1618842300000|2021-04-19 14:25:00|2853.3|2847.3|2849.8|2843.8|2853.3|2847.3|2849.8|2843.8|37
1618842600000|2021-04-19 14:30:00|2849.5|2843.5|2846.5|2840.5|2849.5|2843.5|2845.8|2839.8|61
1618842900000|2021-04-19 14:35:00|2846.8|2840.8|2856.8|2850.8|2856.8|2850.8|2846.8|2840.8|67
1618843200000|2021-04-19 14:40:00|2857|2851|2856.3|2850.3|2859.5|2853.5|2853.5|2847.5|67
1618843500000|2021-04-19 14:45:00|2856|2850|2852.8|2846.8|2856|2850|2851.3|2845.3|50
1618843800000|2021-04-19 14:50:00|2852|2846|2850.5|2844.5|2852|2846|2848.8|2842.8|79
1618844100000|2021-04-19 14:55:00|2851|2845|2849.3|2843.3|2851.3|2845.3|2847.8|2841.8|71
1618844400000|2021-04-19 15:00:00|2849.5|2843.5|2850|2844|2851.3|2845.3|2849.3|2843.3|33
1618844700000|2021-04-19 15:05:00|2849.8|2843.8|2851.5|2845.5|2851.8|2845.8|2848.8|2842.8|17
1618845000000|2021-04-19 15:10:00|2851|2845|2851|2845|2851.5|2845.5|2849.8|2843.8|18
1618845300000|2021-04-19 15:15:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2849.8|2843.8|17
1618845600000|2021-04-19 15:20:00|2849.8|2843.8|2853|2847|2853.5|2847.5|2849.8|2843.8|17
1618845900000|2021-04-19 15:25:00|2852.8|2846.8|2852.5|2846.5|2854.5|2848.5|2851.8|2845.8|27
1618846200000|2021-04-19 15:30:00|2852.3|2846.3|2850.8|2844.8|2852.3|2846.3|2849.8|2843.8|16
1618846500000|2021-04-19 15:35:00|2851|2845|2852.3|2846.3|2852.3|2846.3|2851|2845|6
1618846800000|2021-04-19 15:40:00|2852|2846|2850.8|2844.8|2852|2846|2850|2844|14
1618847100000|2021-04-19 15:45:00|2851|2845|2851.5|2845.5|2851.5|2845.5|2849.5|2843.5|10
1618847400000|2021-04-19 15:50:00|2851.3|2845.3|2851.3|2845.3|2852.3|2846.3|2851|2845|12
1618847700000|2021-04-19 15:55:00|2851|2845|2852|2846|2852|2846|2851|2845|7
1618848000000|2021-04-19 16:00:00|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|7
1618848300000|2021-04-19 16:05:00|2852.3|2846.3|2854.3|2848.3|2854.3|2848.3|2852.3|2846.3|12
1618848600000|2021-04-19 16:10:00|2854.5|2848.5|2855.3|2849.3|2855.3|2849.3|2854.3|2848.3|20
1618848900000|2021-04-19 16:15:00|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1618849200000|2021-04-19 16:20:00|2855|2849|2856.8|2850.8|2856.8|2850.8|2855|2849|4
1618849500000|2021-04-19 16:25:00|2856.5|2850.5|2854.3|2848.3|2856.5|2850.5|2854.3|2848.3|10
1618849800000|2021-04-19 16:30:00|2853.8|2847.8|2854|2848|2854|2848|2853.5|2847.5|5
1618850100000|2021-04-19 16:35:00|2855.3|2849.3|2854|2848|2855.3|2849.3|2854|2848|18
1618850400000|2021-04-19 16:40:00|2854.3|2848.3|2855.8|2849.8|2855.8|2849.8|2854.3|2848.3|12
1618850700000|2021-04-19 16:45:00|2855.5|2849.5|2852.3|2846.3|2856|2850|2851.8|2845.8|55
1618851000000|2021-04-19 16:50:00|2852.5|2846.5|2854.3|2848.3|2854.3|2848.3|2852.5|2846.5|10
1618851300000|2021-04-19 16:55:00|2853.8|2847.8|2855.8|2849.8|2855.8|2849.8|2852.8|2846.8|8
1618876800000|2021-04-20 00:00:00|2856.9|2850.9|2862.4|2856.4|2866.3|2860.3|2856.9|2850.9|31
1618877100000|2021-04-20 00:05:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1618877400000|2021-04-20 00:10:00|2860.6|2854.6|2861.9|2855.9|2862|2856|2860.6|2854.6|4
1618877700000|2021-04-20 00:15:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1618878300000|2021-04-20 00:25:00|2861.9|2855.9|2860.1|2854.1|2862.1|2856.1|2857.9|2851.9|18
1618878600000|2021-04-20 00:30:00|2860.4|2854.4|2862.1|2856.1|2862.1|2856.1|2860.4|2854.4|8
1618878900000|2021-04-20 00:35:00|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1618879500000|2021-04-20 00:45:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1618879800000|2021-04-20 00:50:00|2860.4|2854.4|2860|2854|2860.4|2854.4|2859.5|2853.5|5
1618880400000|2021-04-20 01:00:00|2859.6|2853.6|2862.1|2856.1|2862.3|2856.3|2858.9|2852.9|49
1618880700000|2021-04-20 01:05:00|2862.4|2856.4|2865.9|2859.9|2865.9|2859.9|2862.4|2856.4|20
1618881000000|2021-04-20 01:10:00|2865.6|2859.6|2866.1|2860.1|2867|2861|2864.4|2858.4|22
1618881300000|2021-04-20 01:15:00|2865.9|2859.9|2859.4|2853.4|2865.9|2859.9|2859.1|2853.1|56
1618881600000|2021-04-20 01:20:00|2859.6|2853.6|2857.5|2851.5|2860.6|2854.6|2856.6|2850.6|70
1618881900000|2021-04-20 01:25:00|2857.3|2851.3|2858.4|2852.4|2859.4|2853.4|2857.3|2851.3|72
1618882200000|2021-04-20 01:30:00|2858.6|2852.6|2859.5|2853.5|2862.5|2856.5|2858.1|2852.1|41
1618882500000|2021-04-20 01:35:00|2860|2854|2858.4|2852.4|2860.4|2854.4|2858|2852|99
1618882800000|2021-04-20 01:40:00|2858.3|2852.3|2859|2853|2859.3|2853.3|2858|2852|9
1618883100000|2021-04-20 01:45:00|2858.9|2852.9|2859.3|2853.3|2859.6|2853.6|2856.3|2850.3|24
1618883400000|2021-04-20 01:50:00|2859.1|2853.1|2861.6|2855.6|2861.6|2855.6|2859.1|2853.1|22
1618883700000|2021-04-20 01:55:00|2861.9|2855.9|2863.4|2857.4|2864.5|2858.5|2861.9|2855.9|12
1618884000000|2021-04-20 02:00:00|2863.6|2857.6|2861|2855|2864.6|2858.6|2861|2855|18
1618884300000|2021-04-20 02:05:00|2860.8|2854.8|2861.3|2855.3|2861.4|2855.4|2860.8|2854.8|5
1618884600000|2021-04-20 02:10:00|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.3|2855.3|5
1618885800000|2021-04-20 02:30:00|2861.8|2855.8|2861.9|2855.9|2863.1|2857.1|2861.8|2855.8|14
1618886400000|2021-04-20 02:40:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1618886700000|2021-04-20 02:45:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1618887000000|2021-04-20 02:50:00|2861.1|2855.1|2860.9|2854.9|2861.5|2855.5|2860.9|2854.9|4
1618887300000|2021-04-20 02:55:00|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|5
1618887600000|2021-04-20 03:00:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|11
1618887900000|2021-04-20 03:05:00|2863.4|2857.4|2866.9|2860.9|2867.6|2861.6|2862.9|2856.9|46
1618888200000|2021-04-20 03:10:00|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2866.6|2860.6|8
1618888500000|2021-04-20 03:15:00|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1618888800000|2021-04-20 03:20:00|2867.4|2861.4|2869.9|2863.9|2870.3|2864.3|2867.1|2861.1|26
1618889100000|2021-04-20 03:25:00|2870.1|2864.1|2871.9|2865.9|2872.1|2866.1|2869.9|2863.9|7
1618889400000|2021-04-20 03:30:00|2872.1|2866.1|2872.3|2866.3|2872.4|2866.4|2872.1|2866.1|4
1618889700000|2021-04-20 03:35:00|2872.4|2866.4|2871.9|2865.9|2872.4|2866.4|2871.9|2865.9|3
1618890000000|2021-04-20 03:40:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872|2866|3
1618890600000|2021-04-20 03:50:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|22
1618890900000|2021-04-20 03:55:00|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|4
1618891200000|2021-04-20 04:00:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1618891500000|2021-04-20 04:05:00|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1618891800000|2021-04-20 04:10:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|7
1618892100000|2021-04-20 04:15:00|2872.4|2866.4|2872.1|2866.1|2872.5|2866.5|2872.1|2866.1|3
1618892700000|2021-04-20 04:25:00|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|2
1618893000000|2021-04-20 04:30:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1618893300000|2021-04-20 04:35:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1618894200000|2021-04-20 04:50:00|2872.4|2866.4|2872.8|2866.8|2872.8|2866.8|2872.4|2866.4|3
1618894500000|2021-04-20 04:55:00|2872.4|2866.4|2872.5|2866.5|2872.5|2866.5|2872.1|2866.1|4
1618894800000|2021-04-20 05:00:00|2872.4|2866.4|2872.1|2866.1|2872.8|2866.8|2872.1|2866.1|5
1618895100000|2021-04-20 05:05:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1618896000000|2021-04-20 05:20:00|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|3
1618896300000|2021-04-20 05:25:00|2871.4|2865.4|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|5
1618896600000|2021-04-20 05:30:00|2872.6|2866.6|2876.8|2870.8|2876.8|2870.8|2871.6|2865.6|66
1618896900000|2021-04-20 05:35:00|2877|2871|2875.6|2869.6|2877.3|2871.3|2875.4|2869.4|23
1618897200000|2021-04-20 05:40:00|2875.1|2869.1|2876|2870|2876.3|2870.3|2873.3|2867.3|31
1618897500000|2021-04-20 05:45:00|2875.8|2869.8|2877.1|2871.1|2877.1|2871.1|2875.4|2869.4|10
1618897800000|2021-04-20 05:50:00|2878|2872|2874.8|2868.8|2878.4|2872.4|2873.6|2867.6|30
1618898100000|2021-04-20 05:55:00|2875|2869|2874.1|2868.1|2875.5|2869.5|2872.4|2866.4|92
1618898400000|2021-04-20 06:00:00|2874.4|2868.4|2871.9|2865.9|2875.6|2869.6|2871.9|2865.9|41
1618898700000|2021-04-20 06:05:00|2872.1|2866.1|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|38
1618899000000|2021-04-20 06:10:00|2871.9|2865.9|2871.4|2865.4|2872.6|2866.6|2871.4|2865.4|43
1618899300000|2021-04-20 06:15:00|2871.6|2865.6|2871.9|2865.9|2872.4|2866.4|2871.1|2865.1|25
1618899600000|2021-04-20 06:20:00|2871.6|2865.6|2871.3|2865.3|2872.4|2866.4|2871.3|2865.3|42
1618899900000|2021-04-20 06:25:00|2871.1|2865.1|2868.3|2862.3|2871.3|2865.3|2867.6|2861.6|51
1618900200000|2021-04-20 06:30:00|2867.6|2861.6|2867.4|2861.4|2867.8|2861.8|2866.6|2860.6|16
1618900500000|2021-04-20 06:35:00|2867|2861|2865.6|2859.6|2867|2861|2865.4|2859.4|11
1618900800000|2021-04-20 06:40:00|2865.9|2859.9|2865.8|2859.8|2865.9|2859.9|2865.8|2859.8|2
1618901100000|2021-04-20 06:45:00|2865.9|2859.9|2866|2860|2866.1|2860.1|2865.6|2859.6|6
1618901400000|2021-04-20 06:50:00|2865.9|2859.9|2862.4|2856.4|2865.9|2859.9|2862|2856|17
1618901700000|2021-04-20 06:55:00|2862.3|2856.3|2861.5|2855.5|2862.5|2856.5|2860.5|2854.5|29
1618902000000|2021-04-20 07:00:00|2861.8|2855.8|2860|2854|2862.8|2856.8|2858.8|2852.8|54
1618902300000|2021-04-20 07:05:00|2860.3|2854.3|2860.8|2854.8|2863|2857|2859.8|2853.8|59
1618902600000|2021-04-20 07:10:00|2861|2855|2854|2848|2861|2855|2853.8|2847.8|45
1618902900000|2021-04-20 07:15:00|2855.3|2849.3|2856.5|2850.5|2857.3|2851.3|2852.8|2846.8|47
1618903200000|2021-04-20 07:20:00|2855.3|2849.3|2860.3|2854.3|2860.5|2854.5|2855|2849|31
1618903500000|2021-04-20 07:25:00|2860.8|2854.8|2866.3|2860.3|2866.3|2860.3|2860.8|2854.8|39
1618903800000|2021-04-20 07:30:00|2866.5|2860.5|2870.3|2864.3|2873|2867|2866.5|2860.5|48
1618904100000|2021-04-20 07:35:00|2870.5|2864.5|2866.8|2860.8|2871|2865|2866.5|2860.5|35
1618904400000|2021-04-20 07:40:00|2867|2861|2864.5|2858.5|2867.8|2861.8|2863.5|2857.5|33
1618904700000|2021-04-20 07:45:00|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2863|2857|15
1618905000000|2021-04-20 07:50:00|2865|2859|2865.3|2859.3|2866.5|2860.5|2865|2859|13
1618905300000|2021-04-20 07:55:00|2865|2859|2865.8|2859.8|2866|2860|2864.8|2858.8|12
1618905600000|2021-04-20 08:00:00|2865.5|2859.5|2862|2856|2865.8|2859.8|2860|2854|34
1618905900000|2021-04-20 08:05:00|2862.3|2856.3|2865.3|2859.3|2865.8|2859.8|2862|2856|52
1618906200000|2021-04-20 08:10:00|2864.8|2858.8|2863.8|2857.8|2864.8|2858.8|2862|2856|24
1618906500000|2021-04-20 08:15:00|2863.5|2857.5|2862.3|2856.3|2864|2858|2860.3|2854.3|39
1618906800000|2021-04-20 08:20:00|2861.5|2855.5|2858.5|2852.5|2861.5|2855.5|2857.8|2851.8|23
1618907100000|2021-04-20 08:25:00|2858.8|2852.8|2859|2853|2859.5|2853.5|2855.5|2849.5|45
1618907400000|2021-04-20 08:30:00|2859.3|2853.3|2857.5|2851.5|2861.3|2855.3|2857|2851|40
1618907700000|2021-04-20 08:35:00|2857.8|2851.8|2855.5|2849.5|2858|2852|2854.5|2848.5|30
1618908000000|2021-04-20 08:40:00|2855.3|2849.3|2857.8|2851.8|2858.3|2852.3|2855|2849|40
1618908300000|2021-04-20 08:45:00|2857.5|2851.5|2856.5|2850.5|2857.5|2851.5|2855|2849|24
1618908600000|2021-04-20 08:50:00|2856.8|2850.8|2854|2848|2857|2851|2853.5|2847.5|26
1618908900000|2021-04-20 08:55:00|2854.3|2848.3|2855.8|2849.8|2858.5|2852.5|2854.3|2848.3|29
1618909200000|2021-04-20 09:00:00|2855.5|2849.5|2854.5|2848.5|2855.8|2849.8|2854|2848|8
1618909500000|2021-04-20 09:05:00|2854.3|2848.3|2854.8|2848.8|2856.3|2850.3|2854.3|2848.3|16
1618909800000|2021-04-20 09:10:00|2855|2849|2855.8|2849.8|2856.3|2850.3|2854.3|2848.3|25
1618910100000|2021-04-20 09:15:00|2856.3|2850.3|2853.3|2847.3|2856.3|2850.3|2852.3|2846.3|38
1618910400000|2021-04-20 09:20:00|2853.8|2847.8|2853.8|2847.8|2855.5|2849.5|2852.5|2846.5|28
1618910700000|2021-04-20 09:25:00|2854|2848|2854.8|2848.8|2855.3|2849.3|2852.5|2846.5|40
1618911000000|2021-04-20 09:30:00|2855|2849|2853|2847|2855.3|2849.3|2852.3|2846.3|46
1618911300000|2021-04-20 09:35:00|2853.3|2847.3|2851|2845|2853.3|2847.3|2850.5|2844.5|26
1618911600000|2021-04-20 09:40:00|2851.8|2845.8|2851|2845|2852.3|2846.3|2850.3|2844.3|25
1618911900000|2021-04-20 09:45:00|2850.8|2844.8|2851|2845|2851.3|2845.3|2850|2844|44
1618912200000|2021-04-20 09:50:00|2850.8|2844.8|2852.3|2846.3|2852.8|2846.8|2850|2844|26
1618912500000|2021-04-20 09:55:00|2852|2846|2853|2847|2853.3|2847.3|2852|2846|17
1618912800000|2021-04-20 10:00:00|2853.3|2847.3|2851.3|2845.3|2853.5|2847.5|2851.3|2845.3|23
1618913100000|2021-04-20 10:05:00|2851|2845|2850.8|2844.8|2851.8|2845.8|2849.3|2843.3|34
1618913400000|2021-04-20 10:10:00|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2849.3|2843.3|22
1618913700000|2021-04-20 10:15:00|2849.8|2843.8|2849.8|2843.8|2851.8|2845.8|2849.5|2843.5|29
1618914000000|2021-04-20 10:20:00|2849.5|2843.5|2849.5|2843.5|2851.3|2845.3|2849.3|2843.3|22
1618914300000|2021-04-20 10:25:00|2849.3|2843.3|2849.8|2843.8|2850|2844|2849.3|2843.3|20
1618914600000|2021-04-20 10:30:00|2850|2844|2850.5|2844.5|2850.8|2844.8|2848.8|2842.8|22
1618914900000|2021-04-20 10:35:00|2850.3|2844.3|2849.8|2843.8|2850.5|2844.5|2849.3|2843.3|21
1618915200000|2021-04-20 10:40:00|2849.3|2843.3|2850.5|2844.5|2850.5|2844.5|2848.3|2842.3|37
1618915500000|2021-04-20 10:45:00|2850.8|2844.8|2852|2846|2852.3|2846.3|2850.5|2844.5|20
1618915800000|2021-04-20 10:50:00|2851.8|2845.8|2850.8|2844.8|2852|2846|2850|2844|16
1618916100000|2021-04-20 10:55:00|2851|2845|2853.3|2847.3|2853.8|2847.8|2851|2845|24
1618916400000|2021-04-20 11:00:00|2853|2847|2850.5|2844.5|2853.5|2847.5|2850.5|2844.5|25
1618916700000|2021-04-20 11:05:00|2849.5|2843.5|2849.8|2843.8|2850.3|2844.3|2846.5|2840.5|37
1618917000000|2021-04-20 11:10:00|2850.3|2844.3|2850.3|2844.3|2851|2845|2849.5|2843.5|24
1618917300000|2021-04-20 11:15:00|2850|2844|2851.5|2845.5|2851.5|2845.5|2849.8|2843.8|24
1618917600000|2021-04-20 11:20:00|2851.8|2845.8|2853|2847|2853.5|2847.5|2851.8|2845.8|33
1618917900000|2021-04-20 11:25:00|2853.3|2847.3|2853.8|2847.8|2854.3|2848.3|2852.8|2846.8|11
1618918200000|2021-04-20 11:30:00|2853.5|2847.5|2852.5|2846.5|2853.8|2847.8|2851.8|2845.8|23
1618918500000|2021-04-20 11:35:00|2852.8|2846.8|2853|2847|2853.8|2847.8|2852.3|2846.3|22
1618918800000|2021-04-20 11:40:00|2853.3|2847.3|2853|2847|2853.5|2847.5|2852.3|2846.3|14
1618919100000|2021-04-20 11:45:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2851.5|2845.5|28
1618919400000|2021-04-20 11:50:00|2853.8|2847.8|2851.8|2845.8|2853.8|2847.8|2850.3|2844.3|55
1618919700000|2021-04-20 11:55:00|2852|2846|2852.3|2846.3|2853.3|2847.3|2852|2846|32
1618920000000|2021-04-20 12:00:00|2852.5|2846.5|2853.3|2847.3|2853.5|2847.5|2851.8|2845.8|33
1618920300000|2021-04-20 12:05:00|2853|2847|2855.5|2849.5|2855.5|2849.5|2852.3|2846.3|29
1618920600000|2021-04-20 12:10:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2854.8|2848.8|37
1618920900000|2021-04-20 12:15:00|2855.5|2849.5|2855.3|2849.3|2856.5|2850.5|2854.8|2848.8|40
1618921200000|2021-04-20 12:20:00|2855.5|2849.5|2854.3|2848.3|2855.8|2849.8|2853.8|2847.8|39
1618921500000|2021-04-20 12:25:00|2853.8|2847.8|2854.3|2848.3|2855.8|2849.8|2853.8|2847.8|38
1618921800000|2021-04-20 12:30:00|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2853.8|2847.8|43
1618922100000|2021-04-20 12:35:00|2855.3|2849.3|2855.3|2849.3|2856.3|2850.3|2853.8|2847.8|33
1618922400000|2021-04-20 12:40:00|2855.5|2849.5|2856.3|2850.3|2857.5|2851.5|2855.5|2849.5|35
1618922700000|2021-04-20 12:45:00|2856|2850|2859|2853|2859|2853|2856|2850|34
1618923000000|2021-04-20 12:50:00|2858.8|2852.8|2859|2853|2859.8|2853.8|2858.8|2852.8|39
1618923300000|2021-04-20 12:55:00|2858.8|2852.8|2862.5|2856.5|2863.3|2857.3|2857.3|2851.3|44
1618923600000|2021-04-20 13:00:00|2860.8|2854.8|2846.8|2840.8|2864.3|2858.3|2846.5|2840.5|158
1618923900000|2021-04-20 13:05:00|2846.5|2840.5|2847.3|2841.3|2847.8|2841.8|2836.8|2830.8|134
1618924200000|2021-04-20 13:10:00|2847.5|2841.5|2849|2843|2850.8|2844.8|2845.3|2839.3|71
1618924500000|2021-04-20 13:15:00|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2846.8|2840.8|47
1618924800000|2021-04-20 13:20:00|2849|2843|2847|2841|2849|2843|2845.5|2839.5|41
1618925100000|2021-04-20 13:25:00|2846.8|2840.8|2847|2841|2850.3|2844.3|2846|2840|62
1618925400000|2021-04-20 13:30:00|2847.3|2841.3|2847.5|2841.5|2849|2843|2845.8|2839.8|67
1618925700000|2021-04-20 13:35:00|2847.3|2841.3|2847.5|2841.5|2850|2844|2845|2839|85
1618926000000|2021-04-20 13:40:00|2847.3|2841.3|2852.5|2846.5|2854.5|2848.5|2847.3|2841.3|116
1618926300000|2021-04-20 13:45:00|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2849.5|2843.5|82
1618926600000|2021-04-20 13:50:00|2852.5|2846.5|2851|2845|2852.8|2846.8|2850.8|2844.8|57
1618926900000|2021-04-20 13:55:00|2850.8|2844.8|2845.8|2839.8|2850.8|2844.8|2845.8|2839.8|69
1618927200000|2021-04-20 14:00:00|2846.5|2840.5|2842|2836|2848.8|2842.8|2841.8|2835.8|86
1618927500000|2021-04-20 14:05:00|2841.8|2835.8|2841.3|2835.3|2842.8|2836.8|2840|2834|68
1618927800000|2021-04-20 14:10:00|2841|2835|2841.3|2835.3|2843.3|2837.3|2840.3|2834.3|57
1618928100000|2021-04-20 14:15:00|2841|2835|2835.3|2829.3|2841|2835|2834.8|2828.8|101
1618928400000|2021-04-20 14:20:00|2834.8|2828.8|2835.3|2829.3|2836|2830|2829.5|2823.5|96
1618928700000|2021-04-20 14:25:00|2835.5|2829.5|2836.8|2830.8|2838.3|2832.3|2832.8|2826.8|85
1618929000000|2021-04-20 14:30:00|2836.5|2830.5|2833.3|2827.3|2836.8|2830.8|2833|2827|55
1618929300000|2021-04-20 14:35:00|2833|2827|2829.3|2823.3|2833.3|2827.3|2826.5|2820.5|101
1618929600000|2021-04-20 14:40:00|2829|2823|2822.5|2816.5|2829|2823|2821.3|2815.3|140
1618929900000|2021-04-20 14:45:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2816.3|2810.3|185
1618930200000|2021-04-20 14:50:00|2822.8|2816.8|2815|2809|2823|2817|2814|2808|159
1618930500000|2021-04-20 14:55:00|2815.3|2809.3|2818.5|2812.5|2821.5|2815.5|2812.3|2806.3|231
1618930800000|2021-04-20 15:00:00|2818.3|2812.3|2814.8|2808.8|2821|2815|2814.5|2808.5|198
1618931100000|2021-04-20 15:05:00|2814.5|2808.5|2816.8|2810.8|2818.5|2812.5|2814.5|2808.5|51
1618931400000|2021-04-20 15:10:00|2816.5|2810.5|2817.3|2811.3|2818.5|2812.5|2814.8|2808.8|61
1618931700000|2021-04-20 15:15:00|2817|2811|2812.3|2806.3|2817|2811|2812.3|2806.3|86
1618932000000|2021-04-20 15:20:00|2812.5|2806.5|2810.8|2804.8|2812.5|2806.5|2810.3|2804.3|84
1618932300000|2021-04-20 15:25:00|2810.5|2804.5|2810|2804|2811.5|2805.5|2809|2803|71
1618932600000|2021-04-20 15:30:00|2809.8|2803.8|2809.5|2803.5|2810|2804|2808.8|2802.8|75
1618932900000|2021-04-20 15:35:00|2809.3|2803.3|2809.3|2803.3|2809.8|2803.8|2808.5|2802.5|28
1618933200000|2021-04-20 15:40:00|2809.5|2803.5|2814|2808|2814.5|2808.5|2809.5|2803.5|51
1618933500000|2021-04-20 15:45:00|2813.8|2807.8|2812.3|2806.3|2813.8|2807.8|2811|2805|30
1618933800000|2021-04-20 15:50:00|2811.3|2805.3|2812.3|2806.3|2812.3|2806.3|2811.3|2805.3|13
1618934100000|2021-04-20 15:55:00|2812|2806|2812|2806|2813.8|2807.8|2811.8|2805.8|38
1618934400000|2021-04-20 16:00:00|2812.3|2806.3|2813.3|2807.3|2813.5|2807.5|2812.3|2806.3|7
1618934700000|2021-04-20 16:05:00|2812.8|2806.8|2812.8|2806.8|2813.3|2807.3|2812|2806|13
1618935000000|2021-04-20 16:10:00|2813|2807|2813.3|2807.3|2813.3|2807.3|2812.5|2806.5|10
1618935300000|2021-04-20 16:15:00|2813|2807|2813|2807|2813.3|2807.3|2812.8|2806.8|11
1618935600000|2021-04-20 16:20:00|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1618935900000|2021-04-20 16:25:00|2812.8|2806.8|2811.5|2805.5|2812.8|2806.8|2811.3|2805.3|16
1618936200000|2021-04-20 16:30:00|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|4
1618936500000|2021-04-20 16:35:00|2810.3|2804.3|2809.3|2803.3|2810.3|2804.3|2809.3|2803.3|23
1618936800000|2021-04-20 16:40:00|2808.8|2802.8|2807.8|2801.8|2809|2803|2806.3|2800.3|56
1618937100000|2021-04-20 16:45:00|2807.5|2801.5|2809|2803|2809.8|2803.8|2807.5|2801.5|48
1618937400000|2021-04-20 16:50:00|2808.5|2802.5|2809|2803|2809.5|2803.5|2808.5|2802.5|30
1618937700000|2021-04-20 16:55:00|2809.3|2803.3|2809.8|2803.8|2809.8|2803.8|2809|2803|12
1618963200000|2021-04-21 00:00:00|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|1
1618963500000|2021-04-21 00:05:00|2808.1|2802.1|2810.3|2804.3|2811.3|2805.3|2808.1|2802.1|9
1618963800000|2021-04-21 00:10:00|2810.4|2804.4|2812.6|2806.6|2813.4|2807.4|2810.4|2804.4|11
1618964100000|2021-04-21 00:15:00|2813|2807|2814.4|2808.4|2814.4|2808.4|2813|2807|4
1618964400000|2021-04-21 00:20:00|2814.1|2808.1|2811.4|2805.4|2814.1|2808.1|2811.4|2805.4|4
1618965300000|2021-04-21 00:35:00|2811.9|2805.9|2813.6|2807.6|2813.6|2807.6|2811.9|2805.9|5
1618965900000|2021-04-21 00:45:00|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1618966200000|2021-04-21 00:50:00|2812.9|2806.9|2811.9|2805.9|2812.9|2806.9|2811.9|2805.9|4
1618966500000|2021-04-21 00:55:00|2812|2806|2812|2806|2812|2806|2812|2806|1
1618966800000|2021-04-21 01:00:00|2811.6|2805.6|2814.4|2808.4|2814.4|2808.4|2810.4|2804.4|81
1618967100000|2021-04-21 01:05:00|2814.6|2808.6|2816.9|2810.9|2817.1|2811.1|2813.8|2807.8|20
1618967400000|2021-04-21 01:10:00|2816.6|2810.6|2815.3|2809.3|2817.8|2811.8|2814.3|2808.3|39
1618967700000|2021-04-21 01:15:00|2815|2809|2810.9|2804.9|2815.4|2809.4|2808.9|2802.9|83
1618968000000|2021-04-21 01:20:00|2810.6|2804.6|2811.5|2805.5|2812.5|2806.5|2810.4|2804.4|69
1618968300000|2021-04-21 01:25:00|2811.8|2805.8|2811.6|2805.6|2812.1|2806.1|2810.8|2804.8|26
1618968600000|2021-04-21 01:30:00|2811.1|2805.1|2810.8|2804.8|2811.4|2805.4|2808|2802|69
1618968900000|2021-04-21 01:35:00|2810.5|2804.5|2812|2806|2812|2806|2809.1|2803.1|34
1618969200000|2021-04-21 01:40:00|2811.9|2805.9|2808.5|2802.5|2811.9|2805.9|2807.5|2801.5|63
1618969500000|2021-04-21 01:45:00|2808.4|2802.4|2809.5|2803.5|2809.5|2803.5|2808.1|2802.1|43
1618969800000|2021-04-21 01:50:00|2809.4|2803.4|2808.9|2802.9|2809.8|2803.8|2808.6|2802.6|39
1618970100000|2021-04-21 01:55:00|2808.4|2802.4|2806.8|2800.8|2808.8|2802.8|2806.4|2800.4|48
1618970400000|2021-04-21 02:00:00|2806.5|2800.5|2804.9|2798.9|2806.5|2800.5|2804.1|2798.1|112
1618970700000|2021-04-21 02:05:00|2804.6|2798.6|2805.9|2799.9|2807.4|2801.4|2803.9|2797.9|87
1618971000000|2021-04-21 02:10:00|2805.6|2799.6|2808.4|2802.4|2808.4|2802.4|2804.6|2798.6|45
1618971300000|2021-04-21 02:15:00|2807.6|2801.6|2807.1|2801.1|2807.6|2801.6|2807.1|2801.1|2
1618971600000|2021-04-21 02:20:00|2807|2801|2806.8|2800.8|2807.1|2801.1|2806.8|2800.8|3
1618971900000|2021-04-21 02:25:00|2806.9|2800.9|2806.8|2800.8|2806.9|2800.9|2806.8|2800.8|4
1618972200000|2021-04-21 02:30:00|2806.9|2800.9|2809.3|2803.3|2809.3|2803.3|2806.9|2800.9|20
1618972500000|2021-04-21 02:35:00|2810.6|2804.6|2809.9|2803.9|2810.6|2804.6|2809.9|2803.9|5
1618972800000|2021-04-21 02:40:00|2810.6|2804.6|2809.4|2803.4|2810.6|2804.6|2808.5|2802.5|12
1618973100000|2021-04-21 02:45:00|2809.1|2803.1|2809.6|2803.6|2809.6|2803.6|2808.6|2802.6|5
1618973400000|2021-04-21 02:50:00|2811|2805|2811.3|2805.3|2811.6|2805.6|2811|2805|13
1618973700000|2021-04-21 02:55:00|2811.5|2805.5|2811.1|2805.1|2811.6|2805.6|2811|2805|17
1618974000000|2021-04-21 03:00:00|2810.3|2804.3|2809.8|2803.8|2810.6|2804.6|2808.9|2802.9|28
1618974600000|2021-04-21 03:10:00|2809.9|2803.9|2811.4|2805.4|2811.9|2805.9|2809.9|2803.9|35
1618974900000|2021-04-21 03:15:00|2812.1|2806.1|2810.9|2804.9|2812.1|2806.1|2810.9|2804.9|10
1618975200000|2021-04-21 03:20:00|2811|2805|2809.9|2803.9|2811|2805|2809.3|2803.3|16
1618975500000|2021-04-21 03:25:00|2809.5|2803.5|2810.6|2804.6|2810.9|2804.9|2809.4|2803.4|12
1618975800000|2021-04-21 03:30:00|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.4|2804.4|7
1618976100000|2021-04-21 03:35:00|2810.6|2804.6|2811|2805|2811.1|2805.1|2809.9|2803.9|31
1618976400000|2021-04-21 03:40:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1618976700000|2021-04-21 03:45:00|2811|2805|2811|2805|2811|2805|2811|2805|1
1618977000000|2021-04-21 03:50:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1618977300000|2021-04-21 03:55:00|2811.5|2805.5|2812.5|2806.5|2812.5|2806.5|2811.5|2805.5|3
1618977600000|2021-04-21 04:00:00|2812.6|2806.6|2812.5|2806.5|2813.5|2807.5|2812.4|2806.4|7
1618977900000|2021-04-21 04:05:00|2812.6|2806.6|2813.5|2807.5|2813.6|2807.6|2812.6|2806.6|3
1618978200000|2021-04-21 04:10:00|2813.4|2807.4|2813|2807|2814.1|2808.1|2813|2807|4
1618978500000|2021-04-21 04:15:00|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813.3|2807.3|10
1618978800000|2021-04-21 04:20:00|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1618979100000|2021-04-21 04:25:00|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1618979400000|2021-04-21 04:30:00|2813.5|2807.5|2812.6|2806.6|2813.5|2807.5|2812.4|2806.4|15
1618979700000|2021-04-21 04:35:00|2812.5|2806.5|2811.4|2805.4|2812.8|2806.8|2811.4|2805.4|9
1618980000000|2021-04-21 04:40:00|2811.9|2805.9|2811.8|2805.8|2813.6|2807.6|2811.1|2805.1|17
1618980300000|2021-04-21 04:45:00|2811.5|2805.5|2811.1|2805.1|2811.8|2805.8|2810.4|2804.4|13
1618980600000|2021-04-21 04:50:00|2810.6|2804.6|2811.1|2805.1|2811.3|2805.3|2810.1|2804.1|11
1618980900000|2021-04-21 04:55:00|2811.3|2805.3|2808.1|2802.1|2811.3|2805.3|2808.1|2802.1|6
1618981200000|2021-04-21 05:00:00|2808.6|2802.6|2808.6|2802.6|2809.1|2803.1|2808.4|2802.4|8
1618981500000|2021-04-21 05:05:00|2808.4|2802.4|2804.9|2798.9|2808.4|2802.4|2804.9|2798.9|9
1618981800000|2021-04-21 05:10:00|2805.1|2799.1|2806.6|2800.6|2806.6|2800.6|2805.1|2799.1|7
1618982400000|2021-04-21 05:20:00|2806.8|2800.8|2809.1|2803.1|2809.4|2803.4|2806.8|2800.8|12
1618982700000|2021-04-21 05:25:00|2809.4|2803.4|2809.9|2803.9|2809.9|2803.9|2808.9|2802.9|11
1618983000000|2021-04-21 05:30:00|2810|2804|2806|2800|2810|2804|2805.6|2799.6|44
1618983300000|2021-04-21 05:35:00|2806.1|2800.1|2810.1|2804.1|2810.4|2804.4|2806.1|2800.1|11
1618983600000|2021-04-21 05:40:00|2809.6|2803.6|2808.8|2802.8|2809.6|2803.6|2808|2802|14
1618983900000|2021-04-21 05:45:00|2808.6|2802.6|2807.1|2801.1|2808.6|2802.6|2806.9|2800.9|12
1618984200000|2021-04-21 05:50:00|2806.9|2800.9|2805.6|2799.6|2807|2801|2805.4|2799.4|26
1618984500000|2021-04-21 05:55:00|2805.8|2799.8|2805.1|2799.1|2806.4|2800.4|2805.1|2799.1|15
1618984800000|2021-04-21 06:00:00|2804.9|2798.9|2805.8|2799.8|2805.8|2799.8|2804.6|2798.6|14
1618985100000|2021-04-21 06:05:00|2806|2800|2807.8|2801.8|2808.3|2802.3|2806|2800|21
1618985400000|2021-04-21 06:10:00|2807.4|2801.4|2809.6|2803.6|2809.9|2803.9|2805.6|2799.6|29
1618985700000|2021-04-21 06:15:00|2810|2804|2806.9|2800.9|2810|2804|2806.9|2800.9|14
1618986000000|2021-04-21 06:20:00|2807.1|2801.1|2808.3|2802.3|2809.1|2803.1|2807.1|2801.1|14
1618986300000|2021-04-21 06:25:00|2808.6|2802.6|2810|2804|2810.4|2804.4|2808.1|2802.1|17
1618986600000|2021-04-21 06:30:00|2809.4|2803.4|2809.8|2803.8|2809.9|2803.9|2808.1|2802.1|17
1618986900000|2021-04-21 06:35:00|2809.6|2803.6|2809.9|2803.9|2810.1|2804.1|2809.6|2803.6|4
1618987200000|2021-04-21 06:40:00|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.6|2803.6|5
1618987500000|2021-04-21 06:45:00|2810.1|2804.1|2811.4|2805.4|2811.4|2805.4|2809.6|2803.6|33
1618987800000|2021-04-21 06:50:00|2811.1|2805.1|2811.3|2805.3|2811.8|2805.8|2809.9|2803.9|26
1618988100000|2021-04-21 06:55:00|2811.5|2805.5|2811.3|2805.3|2812.8|2806.8|2810.5|2804.5|58
1618988400000|2021-04-21 07:00:00|2811|2805|2804|2798|2811|2805|2803.5|2797.5|43
1618988700000|2021-04-21 07:05:00|2804.8|2798.8|2811.5|2805.5|2812.5|2806.5|2804.3|2798.3|49
1618989000000|2021-04-21 07:10:00|2811.3|2805.3|2814.5|2808.5|2814.5|2808.5|2810.8|2804.8|28
1618989300000|2021-04-21 07:15:00|2814.3|2808.3|2808.5|2802.5|2814.3|2808.3|2806.8|2800.8|47
1618989600000|2021-04-21 07:20:00|2808.3|2802.3|2808.3|2802.3|2810.8|2804.8|2806.8|2800.8|67
1618989900000|2021-04-21 07:25:00|2808.5|2802.5|2804.5|2798.5|2810.3|2804.3|2804.5|2798.5|55
1618990200000|2021-04-21 07:30:00|2805.3|2799.3|2803.8|2797.8|2805.8|2799.8|2803.5|2797.5|51
1618990500000|2021-04-21 07:35:00|2803.5|2797.5|2798.8|2792.8|2804|2798|2795.3|2789.3|90
1618990800000|2021-04-21 07:40:00|2798.5|2792.5|2798.8|2792.8|2799.5|2793.5|2794.3|2788.3|67
1618991100000|2021-04-21 07:45:00|2798.5|2792.5|2795.8|2789.8|2798.5|2792.5|2795.8|2789.8|28
1618991400000|2021-04-21 07:50:00|2795|2789|2796.8|2790.8|2796.8|2790.8|2793.8|2787.8|44
1618991700000|2021-04-21 07:55:00|2797|2791|2793.5|2787.5|2797.5|2791.5|2793.5|2787.5|49
1618992000000|2021-04-21 08:00:00|2793.8|2787.8|2796.3|2790.3|2796.5|2790.5|2793.5|2787.5|47
1618992300000|2021-04-21 08:05:00|2796.5|2790.5|2799.5|2793.5|2803.8|2797.8|2796.5|2790.5|98
1618992600000|2021-04-21 08:10:00|2800|2794|2797.8|2791.8|2800|2794|2795.5|2789.5|68
1618992900000|2021-04-21 08:15:00|2798|2792|2802.8|2796.8|2802.8|2796.8|2798|2792|85
1618993200000|2021-04-21 08:20:00|2802.5|2796.5|2799.3|2793.3|2802.8|2796.8|2796.8|2790.8|50
1618993500000|2021-04-21 08:25:00|2799.8|2793.8|2801.5|2795.5|2802.5|2796.5|2799.3|2793.3|52
1618993800000|2021-04-21 08:30:00|2801.3|2795.3|2801.3|2795.3|2802.8|2796.8|2800.3|2794.3|41
1618994100000|2021-04-21 08:35:00|2801|2795|2800.3|2794.3|2802.3|2796.3|2800|2794|15
1618994400000|2021-04-21 08:40:00|2800|2794|2800.3|2794.3|2800.8|2794.8|2799.3|2793.3|24
1618994700000|2021-04-21 08:45:00|2799.8|2793.8|2798.5|2792.5|2800|2794|2798.5|2792.5|28
1618995000000|2021-04-21 08:50:00|2798.3|2792.3|2798.8|2792.8|2799.3|2793.3|2797.3|2791.3|18
1618995300000|2021-04-21 08:55:00|2801.5|2795.5|2800.8|2794.8|2802.3|2796.3|2798.8|2792.8|33
1618995600000|2021-04-21 09:00:00|2800.5|2794.5|2801.8|2795.8|2801.8|2795.8|2799.8|2793.8|22
1618995900000|2021-04-21 09:05:00|2802|2796|2808|2802|2809.3|2803.3|2802|2796|28
1618996200000|2021-04-21 09:10:00|2807.8|2801.8|2809.3|2803.3|2810.5|2804.5|2806.8|2800.8|41
1618996500000|2021-04-21 09:15:00|2809|2803|2808.5|2802.5|2810.5|2804.5|2808.3|2802.3|15
1618996800000|2021-04-21 09:20:00|2808.8|2802.8|2808.3|2802.3|2809.5|2803.5|2806.3|2800.3|21
1618997100000|2021-04-21 09:25:00|2808|2802|2808.5|2802.5|2809|2803|2807.5|2801.5|11
1618997400000|2021-04-21 09:30:00|2808.3|2802.3|2806|2800|2808.3|2802.3|2805.8|2799.8|16
1618997700000|2021-04-21 09:35:00|2805.8|2799.8|2806.3|2800.3|2806.8|2800.8|2803|2797|44
1618998000000|2021-04-21 09:40:00|2806|2800|2806.3|2800.3|2806.8|2800.8|2803.8|2797.8|64
1618998300000|2021-04-21 09:45:00|2806.5|2800.5|2806.3|2800.3|2807|2801|2805|2799|24
1618998600000|2021-04-21 09:50:00|2806.5|2800.5|2807.3|2801.3|2807.5|2801.5|2806|2800|18
1618998900000|2021-04-21 09:55:00|2807|2801|2807.3|2801.3|2809|2803|2806.3|2800.3|27
1618999200000|2021-04-21 10:00:00|2807|2801|2804|2798|2807|2801|2804|2798|28
1618999500000|2021-04-21 10:05:00|2803.8|2797.8|2804|2798|2805.5|2799.5|2803.5|2797.5|20
1618999800000|2021-04-21 10:10:00|2805|2799|2805.3|2799.3|2806.8|2800.8|2804.5|2798.5|30
1619000100000|2021-04-21 10:15:00|2805|2799|2799.8|2793.8|2805|2799|2799.3|2793.3|38
1619000400000|2021-04-21 10:20:00|2799.5|2793.5|2797|2791|2800.3|2794.3|2796.5|2790.5|44
1619000700000|2021-04-21 10:25:00|2797.3|2791.3|2800|2794|2801|2795|2796.5|2790.5|46
1619001000000|2021-04-21 10:30:00|2799.8|2793.8|2798.8|2792.8|2800.3|2794.3|2797.5|2791.5|39
1619001300000|2021-04-21 10:35:00|2798.3|2792.3|2801.8|2795.8|2801.8|2795.8|2797.3|2791.3|58
1619001600000|2021-04-21 10:40:00|2801.5|2795.5|2799.8|2793.8|2801.8|2795.8|2798.8|2792.8|52
1619001900000|2021-04-21 10:45:00|2799.5|2793.5|2799|2793|2802|2796|2799|2793|64
1619002200000|2021-04-21 10:50:00|2799.3|2793.3|2799.3|2793.3|2800.5|2794.5|2798|2792|33
1619002500000|2021-04-21 10:55:00|2799|2793|2796.8|2790.8|2799|2793|2796.3|2790.3|33
1619002800000|2021-04-21 11:00:00|2797|2791|2797.8|2791.8|2800.5|2794.5|2797|2791|32
1619003100000|2021-04-21 11:05:00|2797.5|2791.5|2797|2791|2798|2792|2796.8|2790.8|26
1619003400000|2021-04-21 11:10:00|2797.5|2791.5|2797.3|2791.3|2799.3|2793.3|2797.3|2791.3|31
1619003700000|2021-04-21 11:15:00|2797.5|2791.5|2801.8|2795.8|2803.3|2797.3|2797.5|2791.5|46
1619004000000|2021-04-21 11:20:00|2802|2796|2803.5|2797.5|2805.5|2799.5|2802|2796|39
1619004300000|2021-04-21 11:25:00|2803.3|2797.3|2804.5|2798.5|2805|2799|2801|2795|55
1619004600000|2021-04-21 11:30:00|2804.8|2798.8|2805.8|2799.8|2807.3|2801.3|2804.5|2798.5|34
1619004900000|2021-04-21 11:35:00|2806|2800|2809.5|2803.5|2809.5|2803.5|2806|2800|26
1619005200000|2021-04-21 11:40:00|2809.3|2803.3|2810.8|2804.8|2811.3|2805.3|2809.3|2803.3|16
1619005500000|2021-04-21 11:45:00|2811|2805|2814.8|2808.8|2816.8|2810.8|2811|2805|42
1619005800000|2021-04-21 11:50:00|2815.3|2809.3|2815.5|2809.5|2817.3|2811.3|2814|2808|64
1619006100000|2021-04-21 11:55:00|2815.3|2809.3|2814.3|2808.3|2817|2811|2813.3|2807.3|52
1619006400000|2021-04-21 12:00:00|2814.5|2808.5|2812.8|2806.8|2814.8|2808.8|2812|2806|37
1619006700000|2021-04-21 12:05:00|2813|2807|2810.8|2804.8|2813.8|2807.8|2810.3|2804.3|49
1619007000000|2021-04-21 12:10:00|2811|2805|2810.3|2804.3|2811.3|2805.3|2808.5|2802.5|38
1619007300000|2021-04-21 12:15:00|2810.5|2804.5|2813.3|2807.3|2814.8|2808.8|2810.5|2804.5|31
1619007600000|2021-04-21 12:20:00|2813.5|2807.5|2815.5|2809.5|2816.5|2810.5|2813.5|2807.5|38
1619007900000|2021-04-21 12:25:00|2815.3|2809.3|2810.3|2804.3|2815.3|2809.3|2810.3|2804.3|37
1619008200000|2021-04-21 12:30:00|2810.5|2804.5|2809.8|2803.8|2811.5|2805.5|2809.8|2803.8|45
1619008500000|2021-04-21 12:35:00|2810|2804|2808.3|2802.3|2810|2804|2808.3|2802.3|21
1619008800000|2021-04-21 12:40:00|2808.5|2802.5|2807.8|2801.8|2809.8|2803.8|2807|2801|46
1619009100000|2021-04-21 12:45:00|2807.5|2801.5|2805.8|2799.8|2807.8|2801.8|2805.8|2799.8|23
1619009400000|2021-04-21 12:50:00|2805.3|2799.3|2807|2801|2807.8|2801.8|2804.8|2798.8|34
1619009700000|2021-04-21 12:55:00|2807.3|2801.3|2807.8|2801.8|2808.5|2802.5|2806.3|2800.3|32
1619010000000|2021-04-21 13:00:00|2807.5|2801.5|2807.8|2801.8|2813|2807|2805.3|2799.3|177
1619010300000|2021-04-21 13:05:00|2808|2802|2806|2800|2808.8|2802.8|2803.8|2797.8|76
1619010600000|2021-04-21 13:10:00|2805.8|2799.8|2806.5|2800.5|2807.5|2801.5|2803.5|2797.5|100
1619010900000|2021-04-21 13:15:00|2807.3|2801.3|2803|2797|2807.3|2801.3|2802.3|2796.3|166
1619011200000|2021-04-21 13:20:00|2802.8|2796.8|2804.5|2798.5|2805|2799|2801.3|2795.3|134
1619011500000|2021-04-21 13:25:00|2804.8|2798.8|2806.3|2800.3|2810.5|2804.5|2803.8|2797.8|112
1619011800000|2021-04-21 13:30:00|2806|2800|2810.3|2804.3|2810.8|2804.8|2804.8|2798.8|144
1619012100000|2021-04-21 13:35:00|2810.5|2804.5|2809.8|2803.8|2813.8|2807.8|2808.5|2802.5|125
1619012400000|2021-04-21 13:40:00|2810|2804|2814.8|2808.8|2816|2810|2809|2803|113
1619012700000|2021-04-21 13:45:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2812.3|2806.3|85
1619013000000|2021-04-21 13:50:00|2814.8|2808.8|2812.5|2806.5|2815.3|2809.3|2811.5|2805.5|60
1619013300000|2021-04-21 13:55:00|2813.3|2807.3|2815|2809|2815.3|2809.3|2810.8|2804.8|60
1619013600000|2021-04-21 14:00:00|2815.3|2809.3|2816.3|2810.3|2819.5|2813.5|2815.3|2809.3|83
1619013900000|2021-04-21 14:05:00|2816|2810|2816.8|2810.8|2816.8|2810.8|2813.3|2807.3|81
1619014200000|2021-04-21 14:10:00|2816.5|2810.5|2812.8|2806.8|2816.5|2810.5|2812.5|2806.5|72
1619014500000|2021-04-21 14:15:00|2813|2807|2815.3|2809.3|2816|2810|2811.8|2805.8|68
1619014800000|2021-04-21 14:20:00|2815.5|2809.5|2818.5|2812.5|2820|2814|2815.5|2809.5|72
1619015100000|2021-04-21 14:25:00|2818.8|2812.8|2817.8|2811.8|2819.5|2813.5|2817|2811|59
1619015400000|2021-04-21 14:30:00|2817.3|2811.3|2816.8|2810.8|2819.8|2813.8|2816.8|2810.8|86
1619015700000|2021-04-21 14:35:00|2817|2811|2817|2811|2817.5|2811.5|2816.5|2810.5|59
1619016000000|2021-04-21 14:40:00|2817.3|2811.3|2814.5|2808.5|2818.3|2812.3|2813.5|2807.5|79
1619016300000|2021-04-21 14:45:00|2814.8|2808.8|2815|2809|2816.3|2810.3|2813|2807|90
1619016600000|2021-04-21 14:50:00|2815.3|2809.3|2819.8|2813.8|2821|2815|2814.8|2808.8|89
1619016900000|2021-04-21 14:55:00|2819.5|2813.5|2818.5|2812.5|2820.8|2814.8|2814.5|2808.5|147
1619017200000|2021-04-21 15:00:00|2818.8|2812.8|2823.5|2817.5|2823.5|2817.5|2816.8|2810.8|51
1619017500000|2021-04-21 15:05:00|2823.8|2817.8|2820.5|2814.5|2825|2819|2820.5|2814.5|54
1619017800000|2021-04-21 15:10:00|2820.8|2814.8|2819.8|2813.8|2822|2816|2818.3|2812.3|35
1619018100000|2021-04-21 15:15:00|2819.5|2813.5|2818|2812|2819.5|2813.5|2817.8|2811.8|31
1619018400000|2021-04-21 15:20:00|2818.3|2812.3|2817|2811|2818.5|2812.5|2816.3|2810.3|50
1619018700000|2021-04-21 15:25:00|2816.8|2810.8|2816.5|2810.5|2818.8|2812.8|2816.3|2810.3|31
1619019000000|2021-04-21 15:30:00|2816.8|2810.8|2818|2812|2819|2813|2816.5|2810.5|59
1619019300000|2021-04-21 15:35:00|2818.3|2812.3|2817.8|2811.8|2818.8|2812.8|2817|2811|57
1619019600000|2021-04-21 15:40:00|2818|2812|2819.8|2813.8|2820.3|2814.3|2817.8|2811.8|36
1619019900000|2021-04-21 15:45:00|2820|2814|2820.8|2814.8|2821|2815|2820|2814|12
1619020200000|2021-04-21 15:50:00|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2819.5|2813.5|4
1619020500000|2021-04-21 15:55:00|2819.3|2813.3|2818.5|2812.5|2819.3|2813.3|2818.3|2812.3|10
1619020800000|2021-04-21 16:00:00|2818|2812|2817.8|2811.8|2818|2812|2817|2811|9
1619021100000|2021-04-21 16:05:00|2818.3|2812.3|2817.8|2811.8|2818.8|2812.8|2817.5|2811.5|15
1619021400000|2021-04-21 16:10:00|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.3|2810.3|29
1619021700000|2021-04-21 16:15:00|2817|2811|2817|2811|2817|2811|2816.5|2810.5|8
1619022000000|2021-04-21 16:20:00|2816.8|2810.8|2815.3|2809.3|2816.8|2810.8|2814.8|2808.8|11
1619022300000|2021-04-21 16:25:00|2815|2809|2813.3|2807.3|2815|2809|2812|2806|17
1619022600000|2021-04-21 16:30:00|2812.8|2806.8|2812.8|2806.8|2814|2808|2812|2806|32
1619022900000|2021-04-21 16:35:00|2813|2807|2812|2806|2813|2807|2811.8|2805.8|21
1619023200000|2021-04-21 16:40:00|2811.8|2805.8|2812|2806|2812|2806|2810|2804|14
1619023500000|2021-04-21 16:45:00|2811.8|2805.8|2814.8|2808.8|2816.3|2810.3|2811.5|2805.5|31
1619023800000|2021-04-21 16:50:00|2814.5|2808.5|2813.5|2807.5|2814.8|2808.8|2813.5|2807.5|9
1619049600000|2021-04-22 00:00:00|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1619049900000|2021-04-22 00:05:00|2817|2811|2815.1|2809.1|2817|2811|2815.1|2809.1|3
1619050200000|2021-04-22 00:10:00|2815|2809|2815|2809|2815|2809|2815|2809|1
1619050800000|2021-04-22 00:20:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1619051700000|2021-04-22 00:35:00|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|3
1619052000000|2021-04-22 00:40:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1619052300000|2021-04-22 00:45:00|2814.1|2808.1|2815|2809|2815|2809|2814.1|2808.1|6
1619052600000|2021-04-22 00:50:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1619052900000|2021-04-22 00:55:00|2816.3|2810.3|2818.4|2812.4|2818.6|2812.6|2816.3|2810.3|4
1619053200000|2021-04-22 01:00:00|2817.8|2811.8|2814.8|2808.8|2818.9|2812.9|2814|2808|32
1619053500000|2021-04-22 01:05:00|2814.9|2808.9|2814|2808|2816.4|2810.4|2814|2808|16
1619053800000|2021-04-22 01:10:00|2814.3|2808.3|2813.3|2807.3|2816.6|2810.6|2813.3|2807.3|24
1619054100000|2021-04-22 01:15:00|2813.1|2807.1|2810|2804|2813.4|2807.4|2807.4|2801.4|37
1619054400000|2021-04-22 01:20:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1619054700000|2021-04-22 01:25:00|2810.4|2804.4|2810.4|2804.4|2810.9|2804.9|2808.6|2802.6|33
1619055000000|2021-04-22 01:30:00|2810.1|2804.1|2811.4|2805.4|2811.9|2805.9|2810.1|2804.1|21
1619055300000|2021-04-22 01:35:00|2811.6|2805.6|2812.6|2806.6|2812.6|2806.6|2811.6|2805.6|8
1619055600000|2021-04-22 01:40:00|2812.4|2806.4|2813.8|2807.8|2813.9|2807.9|2811.9|2805.9|8
1619055900000|2021-04-22 01:45:00|2814|2808|2817.6|2811.6|2818.1|2812.1|2814|2808|13
1619056200000|2021-04-22 01:50:00|2817.4|2811.4|2812.5|2806.5|2817.4|2811.4|2812.5|2806.5|17
1619056500000|2021-04-22 01:55:00|2812.4|2806.4|2810.1|2804.1|2812.4|2806.4|2809.1|2803.1|36
1619056800000|2021-04-22 02:00:00|2810.6|2804.6|2809.4|2803.4|2811.1|2805.1|2808.4|2802.4|98
1619057100000|2021-04-22 02:05:00|2809.1|2803.1|2810.6|2804.6|2810.9|2804.9|2808.6|2802.6|35
1619057400000|2021-04-22 02:10:00|2810.5|2804.5|2810.1|2804.1|2810.5|2804.5|2808.4|2802.4|62
1619057700000|2021-04-22 02:15:00|2809.9|2803.9|2810.4|2804.4|2810.4|2804.4|2809.4|2803.4|29
1619058000000|2021-04-22 02:20:00|2811.1|2805.1|2810.6|2804.6|2811.1|2805.1|2810|2804|7
1619058300000|2021-04-22 02:25:00|2809.9|2803.9|2810.6|2804.6|2811.3|2805.3|2809.6|2803.6|10
1619058600000|2021-04-22 02:30:00|2811.4|2805.4|2811.9|2805.9|2813.9|2807.9|2811.4|2805.4|32
1619058900000|2021-04-22 02:35:00|2811.6|2805.6|2810.9|2804.9|2812|2806|2810.6|2804.6|31
1619059200000|2021-04-22 02:40:00|2811.1|2805.1|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|8
1619059500000|2021-04-22 02:45:00|2810.6|2804.6|2811.1|2805.1|2811.8|2805.8|2810.6|2804.6|9
1619059800000|2021-04-22 02:50:00|2811.4|2805.4|2812.9|2806.9|2813.5|2807.5|2811.4|2805.4|34
1619060100000|2021-04-22 02:55:00|2813|2807|2813.5|2807.5|2813.5|2807.5|2812.8|2806.8|7
1619060400000|2021-04-22 03:00:00|2813.6|2807.6|2814|2808|2814.1|2808.1|2813.4|2807.4|8
1619060700000|2021-04-22 03:05:00|2814.4|2808.4|2814.8|2808.8|2814.8|2808.8|2814.4|2808.4|5
1619061000000|2021-04-22 03:10:00|2814.9|2808.9|2816.4|2810.4|2817.1|2811.1|2814.9|2808.9|17
1619061300000|2021-04-22 03:15:00|2815.9|2809.9|2816.1|2810.1|2816.3|2810.3|2815.4|2809.4|18
1619061600000|2021-04-22 03:20:00|2816|2810|2813.9|2807.9|2816.4|2810.4|2813.6|2807.6|24
1619061900000|2021-04-22 03:25:00|2812.8|2806.8|2813.8|2807.8|2813.9|2807.9|2812.8|2806.8|15
1619062200000|2021-04-22 03:30:00|2813.9|2807.9|2814|2808|2814|2808|2813.9|2807.9|2
1619062500000|2021-04-22 03:35:00|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1619062800000|2021-04-22 03:40:00|2813.9|2807.9|2813.8|2807.8|2813.9|2807.9|2813.8|2807.8|2
1619063400000|2021-04-22 03:50:00|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1619063700000|2021-04-22 03:55:00|2813.6|2807.6|2813.5|2807.5|2813.6|2807.6|2813.5|2807.5|2
1619064300000|2021-04-22 04:05:00|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1619064600000|2021-04-22 04:10:00|2813.4|2807.4|2812.6|2806.6|2813.4|2807.4|2811.9|2805.9|17
1619064900000|2021-04-22 04:15:00|2812.4|2806.4|2812.1|2806.1|2812.6|2806.6|2812.1|2806.1|6
1619065200000|2021-04-22 04:20:00|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|3
1619065500000|2021-04-22 04:25:00|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2810.6|2804.6|11
1619065800000|2021-04-22 04:30:00|2811.6|2805.6|2811.4|2805.4|2811.9|2805.9|2811.4|2805.4|10
1619066700000|2021-04-22 04:45:00|2810.4|2804.4|2810.9|2804.9|2811.4|2805.4|2810.4|2804.4|4
1619067000000|2021-04-22 04:50:00|2811.1|2805.1|2811.4|2805.4|2811.4|2805.4|2811.1|2805.1|2
1619067600000|2021-04-22 05:00:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1619067900000|2021-04-22 05:05:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.1|2805.1|3
1619068200000|2021-04-22 05:10:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1619068500000|2021-04-22 05:15:00|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.4|2805.4|2
1619069400000|2021-04-22 05:30:00|2811.5|2805.5|2811.9|2805.9|2812.6|2806.6|2808.9|2802.9|23
1619069700000|2021-04-22 05:35:00|2811.6|2805.6|2811.6|2805.6|2811.8|2805.8|2810.3|2804.3|28
1619070000000|2021-04-22 05:40:00|2811.8|2805.8|2811.3|2805.3|2811.8|2805.8|2811.1|2805.1|11
1619070300000|2021-04-22 05:45:00|2811|2805|2808.3|2802.3|2811|2805|2807.4|2801.4|40
1619070600000|2021-04-22 05:50:00|2808.5|2802.5|2813.1|2807.1|2813.1|2807.1|2808.5|2802.5|23
1619070900000|2021-04-22 05:55:00|2812.8|2806.8|2811.8|2805.8|2812.8|2806.8|2811.6|2805.6|7
1619071200000|2021-04-22 06:00:00|2811.4|2805.4|2810.1|2804.1|2812.9|2806.9|2810.1|2804.1|24
1619071500000|2021-04-22 06:05:00|2809.9|2803.9|2809.1|2803.1|2809.9|2803.9|2807.1|2801.1|26
1619071800000|2021-04-22 06:10:00|2808.4|2802.4|2805.9|2799.9|2809.1|2803.1|2805.9|2799.9|17
1619072100000|2021-04-22 06:15:00|2805.6|2799.6|2807.4|2801.4|2808|2802|2805.4|2799.4|27
1619072400000|2021-04-22 06:20:00|2807|2801|2806.1|2800.1|2807.4|2801.4|2806.1|2800.1|16
1619072700000|2021-04-22 06:25:00|2805.9|2799.9|2810.4|2804.4|2810.4|2804.4|2805.9|2799.9|47
1619073000000|2021-04-22 06:30:00|2810.1|2804.1|2812|2806|2814.4|2808.4|2809.6|2803.6|63
1619073300000|2021-04-22 06:35:00|2811.9|2805.9|2811.6|2805.6|2814|2808|2811.6|2805.6|36
1619073600000|2021-04-22 06:40:00|2812|2806|2812.1|2806.1|2812.5|2806.5|2811.3|2805.3|17
1619073900000|2021-04-22 06:45:00|2812.3|2806.3|2811.6|2805.6|2813.8|2807.8|2811.6|2805.6|13
1619074200000|2021-04-22 06:50:00|2811.5|2805.5|2808.6|2802.6|2811.9|2805.9|2808.4|2802.4|30
1619074500000|2021-04-22 06:55:00|2808.8|2802.8|2807.3|2801.3|2809|2803|2807.3|2801.3|10
1619074800000|2021-04-22 07:00:00|2807.8|2801.8|2811.3|2805.3|2815.3|2809.3|2807.8|2801.8|39
1619075100000|2021-04-22 07:05:00|2811.5|2805.5|2807.5|2801.5|2812|2806|2807.5|2801.5|12
1619075400000|2021-04-22 07:10:00|2807.8|2801.8|2808.5|2802.5|2808.5|2802.5|2807.5|2801.5|12
1619075700000|2021-04-22 07:15:00|2808.8|2802.8|2818.3|2812.3|2818.3|2812.3|2808.8|2802.8|38
1619076000000|2021-04-22 07:20:00|2818|2812|2816.8|2810.8|2818.8|2812.8|2816.8|2810.8|31
1619076300000|2021-04-22 07:25:00|2816.3|2810.3|2816.8|2810.8|2817.3|2811.3|2814.8|2808.8|41
1619076600000|2021-04-22 07:30:00|2817|2811|2815.3|2809.3|2817.3|2811.3|2815.3|2809.3|32
1619076900000|2021-04-22 07:35:00|2815.5|2809.5|2815|2809|2815.8|2809.8|2814.8|2808.8|17
1619077200000|2021-04-22 07:40:00|2815.3|2809.3|2817.8|2811.8|2818.3|2812.3|2815.3|2809.3|14
1619077500000|2021-04-22 07:45:00|2817.3|2811.3|2815.8|2809.8|2818|2812|2815.3|2809.3|34
1619077800000|2021-04-22 07:50:00|2816|2810|2818.8|2812.8|2818.8|2812.8|2816|2810|32
1619078100000|2021-04-22 07:55:00|2818.5|2812.5|2816.3|2810.3|2818.8|2812.8|2816.3|2810.3|27
1619078400000|2021-04-22 08:00:00|2816|2810|2816.8|2810.8|2816.8|2810.8|2815.3|2809.3|10
1619078700000|2021-04-22 08:05:00|2816.5|2810.5|2817.3|2811.3|2817.3|2811.3|2815.3|2809.3|17
1619079000000|2021-04-22 08:10:00|2817|2811|2816.8|2810.8|2818|2812|2816|2810|29
1619079300000|2021-04-22 08:15:00|2817|2811|2816.3|2810.3|2817.3|2811.3|2816|2810|18
1619079600000|2021-04-22 08:20:00|2816|2810|2813.8|2807.8|2816.5|2810.5|2813|2807|16
1619079900000|2021-04-22 08:25:00|2813.3|2807.3|2816.3|2810.3|2816.3|2810.3|2812.8|2806.8|25
1619080200000|2021-04-22 08:30:00|2816|2810|2816.8|2810.8|2818|2812|2815.8|2809.8|25
1619080500000|2021-04-22 08:35:00|2817|2811|2817.3|2811.3|2817.8|2811.8|2817|2811|10
1619080800000|2021-04-22 08:40:00|2817|2811|2816.3|2810.3|2817|2811|2816.3|2810.3|7
1619081100000|2021-04-22 08:45:00|2816.5|2810.5|2816.3|2810.3|2817|2811|2816|2810|11
1619081400000|2021-04-22 08:50:00|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816|2810|17
1619081700000|2021-04-22 08:55:00|2816.8|2810.8|2818.8|2812.8|2820.3|2814.3|2816.5|2810.5|19
1619082000000|2021-04-22 09:00:00|2818.3|2812.3|2815.5|2809.5|2818.3|2812.3|2815.5|2809.5|11
1619082300000|2021-04-22 09:05:00|2815.8|2809.8|2820|2814|2820|2814|2815.5|2809.5|14
1619082600000|2021-04-22 09:10:00|2819|2813|2821|2815|2822.3|2816.3|2819|2813|13
1619082900000|2021-04-22 09:15:00|2820.8|2814.8|2819.3|2813.3|2820.8|2814.8|2819.3|2813.3|13
1619083200000|2021-04-22 09:20:00|2819.8|2813.8|2818.6|2812.6|2820|2814|2817.3|2811.3|15
1619083500000|2021-04-22 09:25:00|2818.9|2812.9|2818.1|2812.1|2818.9|2812.9|2817.9|2811.9|11
1619083800000|2021-04-22 09:30:00|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2814.9|2808.9|20
1619084100000|2021-04-22 09:35:00|2818.4|2812.4|2817.4|2811.4|2818.9|2812.9|2817.4|2811.4|11
1619084400000|2021-04-22 09:40:00|2817.6|2811.6|2820.4|2814.4|2820.9|2814.9|2817.6|2811.6|19
1619084700000|2021-04-22 09:45:00|2820.1|2814.1|2821.1|2815.1|2821.6|2815.6|2819.6|2813.6|18
1619085000000|2021-04-22 09:50:00|2821.4|2815.4|2821.1|2815.1|2821.6|2815.6|2820.4|2814.4|7
1619085300000|2021-04-22 09:55:00|2820.9|2814.9|2820.9|2814.9|2821.6|2815.6|2820.6|2814.6|7
1619085600000|2021-04-22 10:00:00|2821.1|2815.1|2826.1|2820.1|2826.6|2820.6|2821.1|2815.1|31
1619085900000|2021-04-22 10:05:00|2826.6|2820.6|2829.4|2823.4|2829.9|2823.9|2826.6|2820.6|20
1619086200000|2021-04-22 10:10:00|2829.6|2823.6|2827.9|2821.9|2830.4|2824.4|2826.6|2820.6|24
1619086500000|2021-04-22 10:15:00|2827.6|2821.6|2828.1|2822.1|2828.6|2822.6|2827.6|2821.6|20
1619086800000|2021-04-22 10:20:00|2827.6|2821.6|2823.4|2817.4|2827.6|2821.6|2822.9|2816.9|27
1619087100000|2021-04-22 10:25:00|2823.6|2817.6|2824.4|2818.4|2826.4|2820.4|2823.6|2817.6|25
1619087400000|2021-04-22 10:30:00|2824.6|2818.6|2823.4|2817.4|2824.9|2818.9|2821.6|2815.6|42
1619087700000|2021-04-22 10:35:00|2823.1|2817.1|2822.4|2816.4|2823.6|2817.6|2822.1|2816.1|18
1619088000000|2021-04-22 10:40:00|2822.1|2816.1|2820.9|2814.9|2822.1|2816.1|2820.1|2814.1|36
1619088300000|2021-04-22 10:45:00|2821.1|2815.1|2823.1|2817.1|2823.4|2817.4|2820.1|2814.1|44
1619088600000|2021-04-22 10:50:00|2823.4|2817.4|2826.4|2820.4|2826.4|2820.4|2822.9|2816.9|46
1619088900000|2021-04-22 10:55:00|2826.6|2820.6|2829.6|2823.6|2830.1|2824.1|2826.6|2820.6|56
1619089200000|2021-04-22 11:00:00|2829.4|2823.4|2831.9|2825.9|2832.1|2826.1|2829.1|2823.1|49
1619089500000|2021-04-22 11:05:00|2832.1|2826.1|2834.1|2828.1|2836.6|2830.6|2832.1|2826.1|58
1619089800000|2021-04-22 11:10:00|2834.4|2828.4|2834.4|2828.4|2836.6|2830.6|2831.6|2825.6|55
1619090100000|2021-04-22 11:15:00|2834.6|2828.6|2833.4|2827.4|2836.6|2830.6|2832.9|2826.9|58
1619090400000|2021-04-22 11:20:00|2833.9|2827.9|2831.1|2825.1|2834.1|2828.1|2829.9|2823.9|56
1619090700000|2021-04-22 11:25:00|2831.4|2825.4|2835.6|2829.6|2839.6|2833.6|2831.1|2825.1|51
1619091000000|2021-04-22 11:30:00|2835.4|2829.4|2832.4|2826.4|2835.6|2829.6|2830.9|2824.9|81
1619091300000|2021-04-22 11:35:00|2832.1|2826.1|2829.4|2823.4|2832.4|2826.4|2828.4|2822.4|42
1619091600000|2021-04-22 11:40:00|2829.1|2823.1|2826.6|2820.6|2829.4|2823.4|2825.1|2819.1|46
1619091900000|2021-04-22 11:45:00|2826.1|2820.1|2826.6|2820.6|2831.1|2825.1|2825.6|2819.6|58
1619092200000|2021-04-22 11:50:00|2827.9|2821.9|2825.4|2819.4|2828.1|2822.1|2822.9|2816.9|73
1619092500000|2021-04-22 11:55:00|2824.9|2818.9|2825.1|2819.1|2826.6|2820.6|2824.4|2818.4|84
1619092800000|2021-04-22 12:00:00|2824.9|2818.9|2826.4|2820.4|2827.6|2821.6|2824.6|2818.6|64
1619093100000|2021-04-22 12:05:00|2826.6|2820.6|2827.6|2821.6|2828.6|2822.6|2826.6|2820.6|36
1619093400000|2021-04-22 12:10:00|2827.9|2821.9|2823.6|2817.6|2828.1|2822.1|2823.6|2817.6|52
1619093700000|2021-04-22 12:15:00|2823.4|2817.4|2822.1|2816.1|2823.4|2817.4|2820.6|2814.6|43
1619094000000|2021-04-22 12:20:00|2821.6|2815.6|2823.6|2817.6|2823.6|2817.6|2820.9|2814.9|30
1619094300000|2021-04-22 12:25:00|2823.9|2817.9|2822.6|2816.6|2824.6|2818.6|2821.6|2815.6|37
1619094600000|2021-04-22 12:30:00|2822.4|2816.4|2821.9|2815.9|2822.4|2816.4|2820.1|2814.1|64
1619094900000|2021-04-22 12:35:00|2822.1|2816.1|2822.1|2816.1|2823.1|2817.1|2821.6|2815.6|38
1619095200000|2021-04-22 12:40:00|2822.4|2816.4|2824.6|2818.6|2825.6|2819.6|2822.4|2816.4|55
1619095500000|2021-04-22 12:45:00|2824.4|2818.4|2823.4|2817.4|2824.4|2818.4|2822.1|2816.1|40
1619095800000|2021-04-22 12:50:00|2823.6|2817.6|2822.9|2816.9|2823.9|2817.9|2822.1|2816.1|31
1619096100000|2021-04-22 12:55:00|2822.6|2816.6|2821.4|2815.4|2823.4|2817.4|2819.4|2813.4|43
1619096400000|2021-04-22 13:00:00|2820.9|2814.9|2826.1|2820.1|2828.6|2822.6|2818.4|2812.4|167
1619096700000|2021-04-22 13:05:00|2826.4|2820.4|2822.1|2816.1|2827.6|2821.6|2821.9|2815.9|107
1619097000000|2021-04-22 13:10:00|2822.4|2816.4|2814.6|2808.6|2822.6|2816.6|2813.9|2807.9|195
1619097300000|2021-04-22 13:15:00|2814.4|2808.4|2812.9|2806.9|2815.4|2809.4|2809.9|2803.9|111
1619097600000|2021-04-22 13:20:00|2812.6|2806.6|2813.4|2807.4|2814.4|2808.4|2808.9|2802.9|91
1619097900000|2021-04-22 13:25:00|2813.9|2807.9|2815.9|2809.9|2817.1|2811.1|2813.4|2807.4|78
1619098200000|2021-04-22 13:30:00|2815.6|2809.6|2817.4|2811.4|2817.9|2811.9|2814.6|2808.6|126
1619098500000|2021-04-22 13:35:00|2817.1|2811.1|2816.4|2810.4|2820.6|2814.6|2814.4|2808.4|107
1619098800000|2021-04-22 13:40:00|2815.9|2809.9|2818.4|2812.4|2818.4|2812.4|2814.4|2808.4|90
1619099100000|2021-04-22 13:45:00|2818.1|2812.1|2819.1|2813.1|2821.6|2815.6|2817.4|2811.4|101
1619099400000|2021-04-22 13:50:00|2818.9|2812.9|2820.4|2814.4|2820.4|2814.4|2817.6|2811.6|75
1619099700000|2021-04-22 13:55:00|2820.9|2814.9|2820.1|2814.1|2820.9|2814.9|2819.1|2813.1|53
1619100000000|2021-04-22 14:00:00|2819.9|2813.9|2818.6|2812.6|2821.1|2815.1|2817.1|2811.1|72
1619100300000|2021-04-22 14:05:00|2818.9|2812.9|2814.4|2808.4|2820.4|2814.4|2813.9|2807.9|102
1619100600000|2021-04-22 14:10:00|2813.9|2807.9|2812.6|2806.6|2814.9|2808.9|2811.1|2805.1|63
1619100900000|2021-04-22 14:15:00|2812.9|2806.9|2810.6|2804.6|2812.9|2806.9|2810.1|2804.1|55
1619101200000|2021-04-22 14:20:00|2810.9|2804.9|2811.4|2805.4|2813.4|2807.4|2809.9|2803.9|65
1619101500000|2021-04-22 14:25:00|2811.6|2805.6|2809.9|2803.9|2812.4|2806.4|2809.9|2803.9|48
1619101800000|2021-04-22 14:30:00|2809.6|2803.6|2808.9|2802.9|2810.1|2804.1|2808.9|2802.9|48
1619102100000|2021-04-22 14:35:00|2809.1|2803.1|2814.1|2808.1|2814.6|2808.6|2808.6|2802.6|52
1619102400000|2021-04-22 14:40:00|2813.9|2807.9|2820.1|2814.1|2821.1|2815.1|2813.9|2807.9|59
1619102700000|2021-04-22 14:45:00|2820.9|2814.9|2822.4|2816.4|2823.4|2817.4|2819.9|2813.9|97
1619103000000|2021-04-22 14:50:00|2822.1|2816.1|2821.4|2815.4|2822.6|2816.6|2820.1|2814.1|61
1619103300000|2021-04-22 14:55:00|2821.1|2815.1|2827.4|2821.4|2827.9|2821.9|2821.1|2815.1|106
1619103600000|2021-04-22 15:00:00|2827.6|2821.6|2824.6|2818.6|2828.1|2822.1|2824.1|2818.1|83
1619103900000|2021-04-22 15:05:00|2824.9|2818.9|2823.6|2817.6|2825.4|2819.4|2823.1|2817.1|49
1619104200000|2021-04-22 15:10:00|2823.4|2817.4|2822.9|2816.9|2823.9|2817.9|2820.6|2814.6|57
1619104500000|2021-04-22 15:15:00|2823.1|2817.1|2823.4|2817.4|2823.4|2817.4|2820.9|2814.9|42
1619104800000|2021-04-22 15:20:00|2823.6|2817.6|2821.1|2815.1|2825.4|2819.4|2821.1|2815.1|50
1619105100000|2021-04-22 15:25:00|2820.9|2814.9|2820.1|2814.1|2822.1|2816.1|2819.9|2813.9|39
1619105400000|2021-04-22 15:30:00|2820.4|2814.4|2813.9|2807.9|2821.4|2815.4|2812.4|2806.4|123
1619105700000|2021-04-22 15:35:00|2814.1|2808.1|2802.9|2796.9|2814.4|2808.4|2802.4|2796.4|172
1619106000000|2021-04-22 15:40:00|2802.6|2796.6|2803.9|2797.9|2806.6|2800.6|2802.6|2796.6|60
1619106300000|2021-04-22 15:45:00|2804.1|2798.1|2807.4|2801.4|2808.1|2802.1|2804.1|2798.1|39
1619106600000|2021-04-22 15:50:00|2807.1|2801.1|2806.9|2800.9|2807.1|2801.1|2806.6|2800.6|9
1619106900000|2021-04-22 15:55:00|2807.1|2801.1|2804.9|2798.9|2807.1|2801.1|2804.6|2798.6|25
1619107200000|2021-04-22 16:00:00|2805.6|2799.6|2802.1|2796.1|2806.6|2800.6|2802.1|2796.1|25
1619107500000|2021-04-22 16:05:00|2801.9|2795.9|2801.9|2795.9|2802.1|2796.1|2801.1|2795.1|20
1619107800000|2021-04-22 16:10:00|2801.6|2795.6|2801.9|2795.9|2802.1|2796.1|2801.6|2795.6|6
1619108100000|2021-04-22 16:15:00|2801.6|2795.6|2800.9|2794.9|2802.1|2796.1|2799.9|2793.9|19
1619108400000|2021-04-22 16:20:00|2801.1|2795.1|2800.6|2794.6|2802.4|2796.4|2800.4|2794.4|8
1619108700000|2021-04-22 16:25:00|2801.4|2795.4|2800.1|2794.1|2802.1|2796.1|2800.1|2794.1|13
1619109000000|2021-04-22 16:30:00|2799.9|2793.9|2799.4|2793.4|2800.1|2794.1|2797.9|2791.9|32
1619109300000|2021-04-22 16:35:00|2799.1|2793.1|2799.1|2793.1|2800.4|2794.4|2797.9|2791.9|43
1619109600000|2021-04-22 16:40:00|2799.4|2793.4|2798.6|2792.6|2799.4|2793.4|2798.4|2792.4|5
1619109900000|2021-04-22 16:45:00|2798.9|2792.9|2800.1|2794.1|2801.1|2795.1|2798.9|2792.9|17
1619110200000|2021-04-22 16:50:00|2800.4|2794.4|2800.9|2794.9|2800.9|2794.9|2800.1|2794.1|3
1619110500000|2021-04-22 16:55:00|2800.6|2794.6|2800.9|2794.9|2801.1|2795.1|2800.4|2794.4|15
1619136000000|2021-04-23 00:00:00|2798.1|2792.1|2799.4|2793.4|2799.4|2793.4|2797.4|2791.4|6
1619136300000|2021-04-23 00:05:00|2799.1|2793.1|2800.9|2794.9|2801.6|2795.6|2798.6|2792.6|13
1619136600000|2021-04-23 00:10:00|2800.6|2794.6|2801.1|2795.1|2801.1|2795.1|2800.4|2794.4|6
1619136900000|2021-04-23 00:15:00|2801.6|2795.6|2801.9|2795.9|2803.1|2797.1|2801.6|2795.6|10
1619137200000|2021-04-23 00:20:00|2802.9|2796.9|2801.9|2795.9|2802.9|2796.9|2800.9|2794.9|8
1619137500000|2021-04-23 00:25:00|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2801.4|2795.4|6
1619137800000|2021-04-23 00:30:00|2801.1|2795.1|2802.6|2796.6|2803.1|2797.1|2800.9|2794.9|8
1619138100000|2021-04-23 00:35:00|2802.4|2796.4|2801.9|2795.9|2802.6|2796.6|2801.9|2795.9|6
1619138400000|2021-04-23 00:40:00|2801.6|2795.6|2799.1|2793.1|2801.6|2795.6|2799.1|2793.1|4
1619138700000|2021-04-23 00:45:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2798.6|2792.6|3
1619139000000|2021-04-23 00:50:00|2799.4|2793.4|2800.4|2794.4|2800.4|2794.4|2799.4|2793.4|2
1619139300000|2021-04-23 00:55:00|2799.9|2793.9|2800.9|2794.9|2800.9|2794.9|2799.9|2793.9|4
1619139600000|2021-04-23 01:00:00|2800.6|2794.6|2796.1|2790.1|2800.9|2794.9|2796.1|2790.1|32
1619139900000|2021-04-23 01:05:00|2795.9|2789.9|2802.6|2796.6|2806.6|2800.6|2793.4|2787.4|173
1619140200000|2021-04-23 01:10:00|2802.9|2796.9|2808.1|2802.1|2811.1|2805.1|2802.9|2796.9|129
1619140500000|2021-04-23 01:15:00|2808.4|2802.4|2803.6|2797.6|2808.4|2802.4|2803.4|2797.4|29
1619140800000|2021-04-23 01:20:00|2803.4|2797.4|2797.4|2791.4|2804.4|2798.4|2793.6|2787.6|72
1619141100000|2021-04-23 01:25:00|2797.6|2791.6|2798.1|2792.1|2801.1|2795.1|2797.4|2791.4|61
1619141400000|2021-04-23 01:30:00|2797.9|2791.9|2805.1|2799.1|2805.1|2799.1|2796.6|2790.6|58
1619141700000|2021-04-23 01:35:00|2805.4|2799.4|2809.6|2803.6|2809.9|2803.9|2805.4|2799.4|43
1619142000000|2021-04-23 01:40:00|2809.1|2803.1|2808.4|2802.4|2809.1|2803.1|2807.6|2801.6|15
1619142300000|2021-04-23 01:45:00|2809.1|2803.1|2809.1|2803.1|2809.9|2803.9|2806.4|2800.4|25
1619142600000|2021-04-23 01:50:00|2809.4|2803.4|2809.6|2803.6|2809.9|2803.9|2809.4|2803.4|6
1619142900000|2021-04-23 01:55:00|2809.9|2803.9|2810.4|2804.4|2811.4|2805.4|2809.9|2803.9|8
1619143200000|2021-04-23 02:00:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2809.4|2803.4|4
1619143500000|2021-04-23 02:05:00|2809.1|2803.1|2808.4|2802.4|2809.1|2803.1|2808.4|2802.4|4
1619143800000|2021-04-23 02:10:00|2808.1|2802.1|2807.9|2801.9|2808.6|2802.6|2807.9|2801.9|6
1619144100000|2021-04-23 02:15:00|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1619144400000|2021-04-23 02:20:00|2807.9|2801.9|2808.6|2802.6|2808.6|2802.6|2807.9|2801.9|4
1619144700000|2021-04-23 02:25:00|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1619145000000|2021-04-23 02:30:00|2809.6|2803.6|2807.6|2801.6|2809.9|2803.9|2807.4|2801.4|19
1619145300000|2021-04-23 02:35:00|2807.9|2801.9|2809.9|2803.9|2810.1|2804.1|2807.9|2801.9|26
1619145600000|2021-04-23 02:40:00|2810.1|2804.1|2812.9|2806.9|2813.6|2807.6|2810.1|2804.1|51
1619145900000|2021-04-23 02:45:00|2813.1|2807.1|2813.1|2807.1|2814.1|2808.1|2812.6|2806.6|37
1619146200000|2021-04-23 02:50:00|2813.4|2807.4|2812.6|2806.6|2813.9|2807.9|2812.4|2806.4|27
1619146500000|2021-04-23 02:55:00|2812.4|2806.4|2811.9|2805.9|2812.6|2806.6|2811.6|2805.6|9
1619146800000|2021-04-23 03:00:00|2811.6|2805.6|2812.4|2806.4|2812.6|2806.6|2811.6|2805.6|6
1619147100000|2021-04-23 03:05:00|2812.9|2806.9|2813.4|2807.4|2813.4|2807.4|2812.6|2806.6|4
1619147400000|2021-04-23 03:10:00|2813.6|2807.6|2811.4|2805.4|2813.6|2807.6|2811.4|2805.4|11
1619147700000|2021-04-23 03:15:00|2811.6|2805.6|2810.1|2804.1|2811.6|2805.6|2809.6|2803.6|37
1619148000000|2021-04-23 03:20:00|2809.9|2803.9|2807.1|2801.1|2809.9|2803.9|2807.1|2801.1|33
1619148300000|2021-04-23 03:25:00|2807.6|2801.6|2805.9|2799.9|2807.9|2801.9|2805.9|2799.9|18
1619148900000|2021-04-23 03:35:00|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1619149500000|2021-04-23 03:45:00|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1619150100000|2021-04-23 03:55:00|2806.9|2800.9|2807.9|2801.9|2807.9|2801.9|2806.9|2800.9|5
1619150400000|2021-04-23 04:00:00|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1619150700000|2021-04-23 04:05:00|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1619151000000|2021-04-23 04:10:00|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.6|2801.6|3
1619151300000|2021-04-23 04:15:00|2808.4|2802.4|2808.9|2802.9|2808.9|2802.9|2808.4|2802.4|3
1619151600000|2021-04-23 04:20:00|2807.9|2801.9|2808.1|2802.1|2808.1|2802.1|2807.9|2801.9|4
1619151900000|2021-04-23 04:25:00|2807.6|2801.6|2807.6|2801.6|2808.1|2802.1|2807.6|2801.6|7
1619152200000|2021-04-23 04:30:00|2808.4|2802.4|2807.4|2801.4|2808.4|2802.4|2807.4|2801.4|13
1619152800000|2021-04-23 04:40:00|2807.6|2801.6|2809.6|2803.6|2809.6|2803.6|2807.6|2801.6|7
1619153100000|2021-04-23 04:45:00|2809.9|2803.9|2810.1|2804.1|2810.6|2804.6|2809.9|2803.9|9
1619153400000|2021-04-23 04:50:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1619153700000|2021-04-23 04:55:00|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2809.9|2803.9|2
1619154000000|2021-04-23 05:00:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1619154300000|2021-04-23 05:05:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1619154600000|2021-04-23 05:10:00|2809.6|2803.6|2810.1|2804.1|2810.1|2804.1|2809.1|2803.1|5
1619154900000|2021-04-23 05:15:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1619155800000|2021-04-23 05:30:00|2809.6|2803.6|2803.6|2797.6|2809.9|2803.9|2802.6|2796.6|47
1619156100000|2021-04-23 05:35:00|2803.9|2797.9|2807.1|2801.1|2807.4|2801.4|2803.9|2797.9|29
1619156400000|2021-04-23 05:40:00|2806.9|2800.9|2804.1|2798.1|2806.9|2800.9|2804.1|2798.1|13
1619156700000|2021-04-23 05:45:00|2803.9|2797.9|2801.9|2795.9|2803.9|2797.9|2798.4|2792.4|39
1619157000000|2021-04-23 05:50:00|2801.4|2795.4|2801.1|2795.1|2802.6|2796.6|2799.9|2793.9|37
1619157300000|2021-04-23 05:55:00|2801.4|2795.4|2801.1|2795.1|2803.1|2797.1|2799.6|2793.6|44
1619157600000|2021-04-23 06:00:00|2800.9|2794.9|2803.6|2797.6|2807.6|2801.6|2800.9|2794.9|68
1619157900000|2021-04-23 06:05:00|2803.9|2797.9|2806.6|2800.6|2806.9|2800.9|2803.6|2797.6|36
1619158200000|2021-04-23 06:10:00|2806.4|2800.4|2805.1|2799.1|2807.4|2801.4|2804.1|2798.1|30
1619158500000|2021-04-23 06:15:00|2805.6|2799.6|2802.1|2796.1|2805.6|2799.6|2802.1|2796.1|20
1619158800000|2021-04-23 06:20:00|2802.4|2796.4|2804.1|2798.1|2805.6|2799.6|2802.4|2796.4|21
1619159100000|2021-04-23 06:25:00|2804.4|2798.4|2802.9|2796.9|2804.4|2798.4|2802.6|2796.6|15
1619159400000|2021-04-23 06:30:00|2803.4|2797.4|2805.1|2799.1|2807.1|2801.1|2803.4|2797.4|27
1619159700000|2021-04-23 06:35:00|2804.9|2798.9|2806.4|2800.4|2806.6|2800.6|2804.6|2798.6|10
1619160000000|2021-04-23 06:40:00|2806.6|2800.6|2808.9|2802.9|2808.9|2802.9|2806.6|2800.6|7
1619160300000|2021-04-23 06:45:00|2809.4|2803.4|2805.6|2799.6|2810.1|2804.1|2805.6|2799.6|20
1619160600000|2021-04-23 06:50:00|2805.4|2799.4|2801.9|2795.9|2805.4|2799.4|2801.9|2795.9|18
1619160900000|2021-04-23 06:55:00|2802.9|2796.9|2805.1|2799.1|2805.1|2799.1|2802.9|2796.9|12
1619161200000|2021-04-23 07:00:00|2805.9|2799.9|2802.9|2796.9|2805.9|2799.9|2797.6|2791.6|52
1619161500000|2021-04-23 07:05:00|2803.1|2797.1|2804.6|2798.6|2805.4|2799.4|2802.9|2796.9|27
1619161800000|2021-04-23 07:10:00|2804.9|2798.9|2807.6|2801.6|2809.4|2803.4|2804.6|2798.6|20
1619162100000|2021-04-23 07:15:00|2807.9|2801.9|2806.1|2800.1|2810.9|2804.9|2806.1|2800.1|36
1619162400000|2021-04-23 07:20:00|2806.4|2800.4|2804.9|2798.9|2807.4|2801.4|2804.9|2798.9|39
1619162700000|2021-04-23 07:25:00|2804.6|2798.6|2801.6|2795.6|2805.6|2799.6|2801.4|2795.4|36
1619163000000|2021-04-23 07:30:00|2801.9|2795.9|2802.6|2796.6|2804.1|2798.1|2800.6|2794.6|48
1619163300000|2021-04-23 07:35:00|2802.4|2796.4|2807.1|2801.1|2807.1|2801.1|2802.4|2796.4|37
1619163600000|2021-04-23 07:40:00|2806.6|2800.6|2808.9|2802.9|2809.4|2803.4|2806.6|2800.6|15
1619163900000|2021-04-23 07:45:00|2808.6|2802.6|2810.1|2804.1|2810.1|2804.1|2807.9|2801.9|13
1619164200000|2021-04-23 07:50:00|2810.4|2804.4|2812.6|2806.6|2813.4|2807.4|2810.4|2804.4|22
1619164500000|2021-04-23 07:55:00|2812.1|2806.1|2812.4|2806.4|2813.9|2807.9|2811.9|2805.9|18
1619164800000|2021-04-23 08:00:00|2812.1|2806.1|2806.9|2800.9|2812.1|2806.1|2806.9|2800.9|12
1619165100000|2021-04-23 08:05:00|2806.6|2800.6|2806.6|2800.6|2807.4|2801.4|2803.9|2797.9|31
1619165400000|2021-04-23 08:10:00|2806.4|2800.4|2805.4|2799.4|2806.4|2800.4|2804.6|2798.6|20
1619165700000|2021-04-23 08:15:00|2805.9|2799.9|2807.1|2801.1|2808.1|2802.1|2805.9|2799.9|14
1619166000000|2021-04-23 08:20:00|2807.4|2801.4|2809.4|2803.4|2809.4|2803.4|2807.1|2801.1|13
1619166300000|2021-04-23 08:25:00|2809.6|2803.6|2810.6|2804.6|2811.6|2805.6|2809.6|2803.6|7
1619166600000|2021-04-23 08:30:00|2811.1|2805.1|2816.1|2810.1|2817.6|2811.6|2811.1|2805.1|40
1619166900000|2021-04-23 08:35:00|2816.4|2810.4|2813.1|2807.1|2817.4|2811.4|2812.1|2806.1|26
1619167200000|2021-04-23 08:40:00|2812.6|2806.6|2810.1|2804.1|2813.4|2807.4|2809.6|2803.6|16
1619167500000|2021-04-23 08:45:00|2809.9|2803.9|2812.1|2806.1|2812.1|2806.1|2809.4|2803.4|11
1619167800000|2021-04-23 08:50:00|2812.4|2806.4|2815.1|2809.1|2815.4|2809.4|2810.4|2804.4|30
1619168100000|2021-04-23 08:55:00|2815.4|2809.4|2812.4|2806.4|2815.6|2809.6|2812.4|2806.4|22
1619168400000|2021-04-23 09:00:00|2812.6|2806.6|2812.6|2806.6|2813.1|2807.1|2811.9|2805.9|10
1619168700000|2021-04-23 09:05:00|2812.4|2806.4|2813.9|2807.9|2815.1|2809.1|2812.1|2806.1|17
1619169000000|2021-04-23 09:10:00|2813.6|2807.6|2811.9|2805.9|2813.6|2807.6|2811.9|2805.9|9
1619169300000|2021-04-23 09:15:00|2813.4|2807.4|2813.9|2807.9|2814.1|2808.1|2813.4|2807.4|9
1619169600000|2021-04-23 09:20:00|2814.1|2808.1|2815.4|2809.4|2815.9|2809.9|2814.1|2808.1|13
1619169900000|2021-04-23 09:25:00|2815.6|2809.6|2816.4|2810.4|2816.6|2810.6|2815.4|2809.4|8
1619170200000|2021-04-23 09:30:00|2815.1|2809.1|2813.1|2807.1|2815.1|2809.1|2813.1|2807.1|9
1619170500000|2021-04-23 09:35:00|2813.4|2807.4|2815.1|2809.1|2816.4|2810.4|2813.4|2807.4|22
1619170800000|2021-04-23 09:40:00|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2813.4|2807.4|10
1619171100000|2021-04-23 09:45:00|2815.6|2809.6|2815.4|2809.4|2816.1|2810.1|2814.4|2808.4|17
1619171400000|2021-04-23 09:50:00|2815.1|2809.1|2815.6|2809.6|2816.1|2810.1|2814.9|2808.9|11
1619171700000|2021-04-23 09:55:00|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2814.9|2808.9|14
1619172000000|2021-04-23 10:00:00|2816.9|2810.9|2819.1|2813.1|2819.6|2813.6|2816.6|2810.6|27
1619172300000|2021-04-23 10:05:00|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|4
1619172600000|2021-04-23 10:10:00|2819.4|2813.4|2819.9|2813.9|2820.6|2814.6|2819.1|2813.1|18
1619172900000|2021-04-23 10:15:00|2820.1|2814.1|2818.4|2812.4|2820.1|2814.1|2818.1|2812.1|8
1619173200000|2021-04-23 10:20:00|2818.1|2812.1|2817.1|2811.1|2818.1|2812.1|2815.6|2809.6|10
1619173500000|2021-04-23 10:25:00|2816.9|2810.9|2816.1|2810.1|2816.9|2810.9|2815.4|2809.4|8
1619173800000|2021-04-23 10:30:00|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2815.9|2809.9|6
1619174100000|2021-04-23 10:35:00|2816.9|2810.9|2820.6|2814.6|2820.6|2814.6|2816.6|2810.6|34
1619174400000|2021-04-23 10:40:00|2820.9|2814.9|2822.4|2816.4|2822.6|2816.6|2820.4|2814.4|46
1619174700000|2021-04-23 10:45:00|2822.6|2816.6|2822.9|2816.9|2822.9|2816.9|2821.1|2815.1|41
1619175000000|2021-04-23 10:50:00|2822.6|2816.6|2822.6|2816.6|2822.9|2816.9|2820.6|2814.6|43
1619175300000|2021-04-23 10:55:00|2822.9|2816.9|2824.4|2818.4|2824.6|2818.6|2822.9|2816.9|28
1619175600000|2021-04-23 11:00:00|2824.6|2818.6|2823.6|2817.6|2824.6|2818.6|2822.6|2816.6|29
1619175900000|2021-04-23 11:05:00|2823.9|2817.9|2822.4|2816.4|2825.6|2819.6|2821.9|2815.9|51
1619176200000|2021-04-23 11:10:00|2822.6|2816.6|2823.6|2817.6|2825.6|2819.6|2821.4|2815.4|44
1619176500000|2021-04-23 11:15:00|2823.9|2817.9|2824.6|2818.6|2825.1|2819.1|2822.1|2816.1|37
1619176800000|2021-04-23 11:20:00|2824.1|2818.1|2825.4|2819.4|2825.9|2819.9|2822.4|2816.4|48
1619177100000|2021-04-23 11:25:00|2825.6|2819.6|2824.9|2818.9|2826.1|2820.1|2824.4|2818.4|31
1619177400000|2021-04-23 11:30:00|2824.6|2818.6|2821.6|2815.6|2825.6|2819.6|2820.6|2814.6|31
1619177700000|2021-04-23 11:35:00|2821.4|2815.4|2822.6|2816.6|2822.6|2816.6|2821.4|2815.4|14
1619178000000|2021-04-23 11:40:00|2822.9|2816.9|2823.9|2817.9|2826.6|2820.6|2822.9|2816.9|34
1619178300000|2021-04-23 11:45:00|2823.6|2817.6|2819.6|2813.6|2823.6|2817.6|2818.1|2812.1|61
1619178600000|2021-04-23 11:50:00|2819.4|2813.4|2819.6|2813.6|2822.6|2816.6|2819.4|2813.4|72
1619178900000|2021-04-23 11:55:00|2819.9|2813.9|2817.4|2811.4|2820.4|2814.4|2815.1|2809.1|55
1619179200000|2021-04-23 12:00:00|2817.6|2811.6|2816.6|2810.6|2818.4|2812.4|2815.9|2809.9|47
1619179500000|2021-04-23 12:05:00|2816.4|2810.4|2816.1|2810.1|2816.6|2810.6|2815.4|2809.4|21
1619179800000|2021-04-23 12:10:00|2816.4|2810.4|2816.4|2810.4|2817.1|2811.1|2815.6|2809.6|22
1619180100000|2021-04-23 12:15:00|2816.1|2810.1|2813.9|2807.9|2817.1|2811.1|2813.4|2807.4|32
1619180400000|2021-04-23 12:20:00|2813.6|2807.6|2812.9|2806.9|2814.1|2808.1|2812.4|2806.4|39
1619180700000|2021-04-23 12:25:00|2813.1|2807.1|2814.6|2808.6|2815.1|2809.1|2813.1|2807.1|11
1619181000000|2021-04-23 12:30:00|2814.4|2808.4|2813.9|2807.9|2815.4|2809.4|2813.6|2807.6|19
1619181300000|2021-04-23 12:35:00|2814.1|2808.1|2814.1|2808.1|2815.4|2809.4|2813.6|2807.6|39
1619181600000|2021-04-23 12:40:00|2813.9|2807.9|2813.1|2807.1|2814.4|2808.4|2813.1|2807.1|28
1619181900000|2021-04-23 12:45:00|2813.9|2807.9|2813.9|2807.9|2814.6|2808.6|2813.1|2807.1|19
1619182200000|2021-04-23 12:50:00|2814.1|2808.1|2811.9|2805.9|2814.1|2808.1|2811.6|2805.6|13
1619182500000|2021-04-23 12:55:00|2811.6|2805.6|2813.1|2807.1|2813.1|2807.1|2811.4|2805.4|17
1619182800000|2021-04-23 13:00:00|2814.4|2808.4|2824.6|2818.6|2825.1|2819.1|2812.4|2806.4|247
1619183100000|2021-04-23 13:05:00|2825.1|2819.1|2827.6|2821.6|2832.6|2826.6|2824.6|2818.6|203
1619183400000|2021-04-23 13:10:00|2827.9|2821.9|2831.9|2825.9|2835.6|2829.6|2827.1|2821.1|146
1619183700000|2021-04-23 13:15:00|2831.6|2825.6|2836.1|2830.1|2836.1|2830.1|2830.4|2824.4|95
1619184000000|2021-04-23 13:20:00|2835.9|2829.9|2830.6|2824.6|2837.4|2831.4|2830.4|2824.4|87
1619184300000|2021-04-23 13:25:00|2830.9|2824.9|2826.9|2820.9|2831.4|2825.4|2826.9|2820.9|73
1619184600000|2021-04-23 13:30:00|2827.1|2821.1|2833.1|2827.1|2833.1|2827.1|2827.1|2821.1|103
1619184900000|2021-04-23 13:35:00|2832.6|2826.6|2835.6|2829.6|2835.9|2829.9|2832.6|2826.6|67
1619185200000|2021-04-23 13:40:00|2835.1|2829.1|2835.1|2829.1|2835.6|2829.6|2833.6|2827.6|68
1619185500000|2021-04-23 13:45:00|2835.4|2829.4|2837.1|2831.1|2837.6|2831.6|2834.9|2828.9|54
1619185800000|2021-04-23 13:50:00|2837.4|2831.4|2835.9|2829.9|2838.4|2832.4|2835.6|2829.6|94
1619186100000|2021-04-23 13:55:00|2835.6|2829.6|2838.6|2832.6|2839.1|2833.1|2835.1|2829.1|78
1619186400000|2021-04-23 14:00:00|2839.4|2833.4|2841.9|2835.9|2841.9|2835.9|2839.1|2833.1|102
1619186700000|2021-04-23 14:05:00|2842.1|2836.1|2842.1|2836.1|2842.4|2836.4|2840.6|2834.6|73
1619187000000|2021-04-23 14:10:00|2842.4|2836.4|2844.9|2838.9|2847.6|2841.6|2842.1|2836.1|139
1619187300000|2021-04-23 14:15:00|2845.1|2839.1|2849.1|2843.1|2849.9|2843.9|2845.1|2839.1|109
1619187600000|2021-04-23 14:20:00|2849.4|2843.4|2851.9|2845.9|2852.6|2846.6|2849.1|2843.1|76
1619187900000|2021-04-23 14:25:00|2851.6|2845.6|2853.1|2847.1|2855.1|2849.1|2851.6|2845.6|83
1619188200000|2021-04-23 14:30:00|2853.4|2847.4|2858.1|2852.1|2858.4|2852.4|2851.6|2845.6|102
1619188500000|2021-04-23 14:35:00|2857.6|2851.6|2859.4|2853.4|2860.4|2854.4|2857.6|2851.6|129
1619188800000|2021-04-23 14:40:00|2859.6|2853.6|2855.4|2849.4|2862.1|2856.1|2855.4|2849.4|83
1619189100000|2021-04-23 14:45:00|2855.6|2849.6|2851.9|2845.9|2856.4|2850.4|2851.9|2845.9|103
1619189400000|2021-04-23 14:50:00|2852.1|2846.1|2857.4|2851.4|2857.4|2851.4|2851.1|2845.1|103
1619189700000|2021-04-23 14:55:00|2857.6|2851.6|2852.9|2846.9|2859.1|2853.1|2851.6|2845.6|172
1619190000000|2021-04-23 15:00:00|2853.4|2847.4|2856.1|2850.1|2858.6|2852.6|2853.4|2847.4|73
1619190300000|2021-04-23 15:05:00|2855.9|2849.9|2860.4|2854.4|2860.4|2854.4|2855.9|2849.9|49
1619190600000|2021-04-23 15:10:00|2860.6|2854.6|2860.6|2854.6|2861.1|2855.1|2859.6|2853.6|33
1619190900000|2021-04-23 15:15:00|2860.4|2854.4|2859.6|2853.6|2860.6|2854.6|2858.6|2852.6|18
1619191200000|2021-04-23 15:20:00|2860.1|2854.1|2856.4|2850.4|2860.4|2854.4|2856.4|2850.4|25
1619191500000|2021-04-23 15:25:00|2856.6|2850.6|2855.6|2849.6|2857.6|2851.6|2854.1|2848.1|29
1619191800000|2021-04-23 15:30:00|2855.9|2849.9|2858.6|2852.6|2858.9|2852.9|2855.6|2849.6|35
1619192100000|2021-04-23 15:35:00|2858.4|2852.4|2859.1|2853.1|2859.4|2853.4|2857.4|2851.4|23
1619192400000|2021-04-23 15:40:00|2858.4|2852.4|2856.4|2850.4|2858.6|2852.6|2855.1|2849.1|38
1619192700000|2021-04-23 15:45:00|2855.1|2849.1|2857.4|2851.4|2857.6|2851.6|2855.1|2849.1|24
1619193000000|2021-04-23 15:50:00|2857.1|2851.1|2857.1|2851.1|2857.6|2851.6|2856.9|2850.9|7
1619193300000|2021-04-23 15:55:00|2857.4|2851.4|2856.9|2850.9|2857.9|2851.9|2855.6|2849.6|17
1619193600000|2021-04-23 16:00:00|2857.1|2851.1|2861.6|2855.6|2862.6|2856.6|2857.1|2851.1|77
1619193900000|2021-04-23 16:05:00|2862.1|2856.1|2860.1|2854.1|2862.1|2856.1|2859.6|2853.6|26
1619194200000|2021-04-23 16:10:00|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2858.9|2852.9|22
1619194500000|2021-04-23 16:15:00|2859.4|2853.4|2856.1|2850.1|2859.4|2853.4|2855.4|2849.4|30
1619194800000|2021-04-23 16:20:00|2856.4|2850.4|2855.6|2849.6|2857.4|2851.4|2855.4|2849.4|19
1619195100000|2021-04-23 16:25:00|2855.9|2849.9|2852.1|2846.1|2856.1|2850.1|2852.1|2846.1|27
1619195400000|2021-04-23 16:30:00|2851.9|2845.9|2852.1|2846.1|2852.4|2846.4|2850.1|2844.1|22
1619195700000|2021-04-23 16:35:00|2852.6|2846.6|2852.9|2846.9|2853.1|2847.1|2852.6|2846.6|4
1619196000000|2021-04-23 16:40:00|2853.4|2847.4|2853.6|2847.6|2854.1|2848.1|2852.9|2846.9|13
1619196300000|2021-04-23 16:45:00|2853.9|2847.9|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|5
1619196600000|2021-04-23 16:50:00|2853.6|2847.6|2853.9|2847.9|2854.6|2848.6|2853.6|2847.6|6
1619196900000|2021-04-23 16:55:00|2853.6|2847.6|2855.8|2849.8|2855.8|2849.8|2853.6|2847.6|11
1619395200000|2021-04-26 00:00:00|2856.5|2845.3|2852.4|2846.4|2856.5|2846.6|2851.8|2845.3|11
1619395500000|2021-04-26 00:05:00|2852.6|2846.6|2849.6|2843.6|2853.4|2847.4|2849.6|2843.6|13
1619395800000|2021-04-26 00:10:00|2849.9|2843.9|2854.9|2848.9|2854.9|2848.9|2849.9|2843.9|26
1619396100000|2021-04-26 00:15:00|2854.1|2848.1|2855.4|2849.4|2855.9|2849.9|2854.1|2848.1|13
1619396400000|2021-04-26 00:20:00|2855.6|2849.6|2855.1|2849.1|2855.9|2849.9|2854.6|2848.6|9
1619396700000|2021-04-26 00:25:00|2854.6|2848.6|2859.9|2853.9|2859.9|2853.9|2854.6|2848.6|12
1619397000000|2021-04-26 00:30:00|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.4|2853.4|7
1619397300000|2021-04-26 00:35:00|2859.6|2853.6|2861.9|2855.9|2861.9|2855.9|2859.6|2853.6|14
1619397600000|2021-04-26 00:40:00|2862.4|2856.4|2865.6|2859.6|2866.4|2860.4|2862.1|2856.1|19
1619397900000|2021-04-26 00:45:00|2866.4|2860.4|2866.6|2860.6|2867.6|2861.6|2866.1|2860.1|12
1619398200000|2021-04-26 00:50:00|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1619398500000|2021-04-26 00:55:00|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1619398800000|2021-04-26 01:00:00|2865.6|2859.6|2864.1|2858.1|2867.6|2861.6|2862.1|2856.1|60
1619399100000|2021-04-26 01:05:00|2863.9|2857.9|2859.9|2853.9|2865.1|2859.1|2857.6|2851.6|61
1619399400000|2021-04-26 01:10:00|2859.6|2853.6|2856.6|2850.6|2859.9|2853.9|2856.6|2850.6|29
1619399700000|2021-04-26 01:15:00|2856.4|2850.4|2860.1|2854.1|2860.1|2854.1|2854.9|2848.9|60
1619400000000|2021-04-26 01:20:00|2859.6|2853.6|2862.9|2856.9|2863.4|2857.4|2859.1|2853.1|49
1619400300000|2021-04-26 01:25:00|2862.6|2856.6|2866.6|2860.6|2866.6|2860.6|2862.4|2856.4|45
1619400600000|2021-04-26 01:30:00|2866.9|2860.9|2867.1|2861.1|2867.6|2861.6|2866.4|2860.4|24
1619400900000|2021-04-26 01:35:00|2867.6|2861.6|2865.1|2859.1|2868.4|2862.4|2864.6|2858.6|21
1619401200000|2021-04-26 01:40:00|2865.4|2859.4|2867.6|2861.6|2867.9|2861.9|2865.4|2859.4|18
1619401500000|2021-04-26 01:45:00|2867.9|2861.9|2868.1|2862.1|2869.4|2863.4|2867.9|2861.9|11
1619401800000|2021-04-26 01:50:00|2867.9|2861.9|2868.4|2862.4|2869.9|2863.9|2867.9|2861.9|30
1619402100000|2021-04-26 01:55:00|2868.1|2862.1|2869.1|2863.1|2869.1|2863.1|2866.1|2860.1|30
1619402400000|2021-04-26 02:00:00|2869.6|2863.6|2870.9|2864.9|2871.1|2865.1|2868.4|2862.4|45
1619402700000|2021-04-26 02:05:00|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2867.9|2861.9|44
1619403000000|2021-04-26 02:10:00|2869.9|2863.9|2869.1|2863.1|2870.4|2864.4|2868.9|2862.9|18
1619403300000|2021-04-26 02:15:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1619403900000|2021-04-26 02:25:00|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1619404200000|2021-04-26 02:30:00|2870.1|2864.1|2870.6|2864.6|2871.1|2865.1|2870.1|2864.1|26
1619404500000|2021-04-26 02:35:00|2870.9|2864.9|2868.6|2862.6|2870.9|2864.9|2867.9|2861.9|37
1619404800000|2021-04-26 02:40:00|2868.9|2862.9|2869.9|2863.9|2870.1|2864.1|2868.9|2862.9|7
1619405100000|2021-04-26 02:45:00|2870.4|2864.4|2869.1|2863.1|2870.9|2864.9|2869.1|2863.1|21
1619405400000|2021-04-26 02:50:00|2869.4|2863.4|2870.4|2864.4|2870.6|2864.6|2869.1|2863.1|11
1619405700000|2021-04-26 02:55:00|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2869.4|2863.4|10
1619406000000|2021-04-26 03:00:00|2870.9|2864.9|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|8
1619406300000|2021-04-26 03:05:00|2870.4|2864.4|2870.6|2864.6|2870.9|2864.9|2870.1|2864.1|8
1619406600000|2021-04-26 03:10:00|2870.4|2864.4|2870.9|2864.9|2871.6|2865.6|2870.4|2864.4|13
1619406900000|2021-04-26 03:15:00|2871.1|2865.1|2874.4|2868.4|2874.4|2868.4|2871.1|2865.1|20
1619407200000|2021-04-26 03:20:00|2874.1|2868.1|2874.1|2868.1|2874.6|2868.6|2873.6|2867.6|15
1619407500000|2021-04-26 03:25:00|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2872.4|2866.4|19
1619407800000|2021-04-26 03:30:00|2873.9|2867.9|2873.4|2867.4|2873.9|2867.9|2873.4|2867.4|3
1619408400000|2021-04-26 03:40:00|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1619408700000|2021-04-26 03:45:00|2873.4|2867.4|2873.1|2867.1|2873.4|2867.4|2873.1|2867.1|2
1619409000000|2021-04-26 03:50:00|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1619409300000|2021-04-26 03:55:00|2873.1|2867.1|2873.9|2867.9|2874.1|2868.1|2873.1|2867.1|6
1619409900000|2021-04-26 04:05:00|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1619411100000|2021-04-26 04:25:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1619411400000|2021-04-26 04:30:00|2873.9|2867.9|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|4
1619411700000|2021-04-26 04:35:00|2875.1|2869.1|2875.6|2869.6|2876.4|2870.4|2875.1|2869.1|7
1619412300000|2021-04-26 04:45:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1619412600000|2021-04-26 04:50:00|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2875.1|2869.1|2
1619413200000|2021-04-26 05:00:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1619415000000|2021-04-26 05:30:00|2875.4|2869.4|2875.1|2869.1|2878.1|2872.1|2874.1|2868.1|49
1619415300000|2021-04-26 05:35:00|2875.4|2869.4|2872.4|2866.4|2876.4|2870.4|2869.4|2863.4|72
1619415600000|2021-04-26 05:40:00|2872.6|2866.6|2871.9|2865.9|2874.1|2868.1|2870.4|2864.4|34
1619415900000|2021-04-26 05:45:00|2872.1|2866.1|2872.9|2866.9|2872.9|2866.9|2871.4|2865.4|21
1619416200000|2021-04-26 05:50:00|2872.6|2866.6|2872.9|2866.9|2874.4|2868.4|2871.9|2865.9|34
1619416500000|2021-04-26 05:55:00|2872.6|2866.6|2875.4|2869.4|2876.6|2870.6|2872.4|2866.4|45
1619416800000|2021-04-26 06:00:00|2875.6|2869.6|2874.4|2868.4|2876.4|2870.4|2874.4|2868.4|25
1619417100000|2021-04-26 06:05:00|2874.1|2868.1|2877|2871|2877.5|2871.5|2872.6|2866.6|29
1619417400000|2021-04-26 06:10:00|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|5
1619417700000|2021-04-26 06:15:00|2876|2870|2875.8|2869.8|2876.8|2870.8|2874.3|2868.3|17
1619418000000|2021-04-26 06:20:00|2875.3|2869.3|2876.8|2870.8|2877.3|2871.3|2875.3|2869.3|19
1619418300000|2021-04-26 06:25:00|2876.5|2870.5|2875.9|2869.9|2876.5|2870.5|2875.9|2869.9|3
1619418600000|2021-04-26 06:30:00|2875.6|2869.6|2877.6|2871.6|2877.6|2871.6|2874.9|2868.9|28
1619418900000|2021-04-26 06:35:00|2877.1|2871.1|2875.6|2869.6|2877.1|2871.1|2874.4|2868.4|50
1619419200000|2021-04-26 06:40:00|2875.4|2869.4|2875.9|2869.9|2876.1|2870.1|2874.9|2868.9|14
1619419500000|2021-04-26 06:45:00|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.4|2868.4|31
1619419800000|2021-04-26 06:50:00|2874.6|2868.6|2873.6|2867.6|2876.1|2870.1|2873.6|2867.6|58
1619420100000|2021-04-26 06:55:00|2873.4|2867.4|2871.9|2865.9|2873.6|2867.6|2871.9|2865.9|14
1619420400000|2021-04-26 07:00:00|2872.4|2866.4|2870.6|2864.6|2872.4|2866.4|2869.1|2863.1|19
1619420700000|2021-04-26 07:05:00|2870.9|2864.9|2871.9|2865.9|2872.9|2866.9|2870.9|2864.9|24
1619421000000|2021-04-26 07:10:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|6
1619421300000|2021-04-26 07:15:00|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2871.6|2865.6|9
1619421600000|2021-04-26 07:20:00|2873.4|2867.4|2872.6|2866.6|2873.4|2867.4|2871.6|2865.6|25
1619421900000|2021-04-26 07:25:00|2872.4|2866.4|2872.9|2866.9|2873.4|2867.4|2871.9|2865.9|27
1619422200000|2021-04-26 07:30:00|2873.9|2867.9|2873.4|2867.4|2875.4|2869.4|2872.9|2866.9|32
1619422500000|2021-04-26 07:35:00|2873.6|2867.6|2874.4|2868.4|2876.6|2870.6|2873.1|2867.1|36
1619422800000|2021-04-26 07:40:00|2874.6|2868.6|2879.4|2873.4|2879.9|2873.9|2874.6|2868.6|26
1619423100000|2021-04-26 07:45:00|2878.9|2872.9|2878.4|2872.4|2879.6|2873.6|2878.4|2872.4|29
1619423400000|2021-04-26 07:50:00|2878.6|2872.6|2876.6|2870.6|2878.6|2872.6|2876.4|2870.4|32
1619423700000|2021-04-26 07:55:00|2876.9|2870.9|2881.4|2875.4|2881.4|2875.4|2876.9|2870.9|26
1619424000000|2021-04-26 08:00:00|2881.6|2875.6|2881.1|2875.1|2881.9|2875.9|2879.6|2873.6|38
1619424300000|2021-04-26 08:05:00|2881.4|2875.4|2888.9|2882.9|2891.6|2885.6|2881.4|2875.4|52
1619424600000|2021-04-26 08:10:00|2887.4|2881.4|2890.6|2884.6|2890.6|2884.6|2885.4|2879.4|45
1619424900000|2021-04-26 08:15:00|2891.4|2885.4|2891.6|2885.6|2892.1|2886.1|2890.9|2884.9|25
1619425200000|2021-04-26 08:20:00|2891.4|2885.4|2890.9|2884.9|2891.9|2885.9|2889.9|2883.9|27
1619425500000|2021-04-26 08:25:00|2891.1|2885.1|2889.9|2883.9|2892.1|2886.1|2888.1|2882.1|32
1619425800000|2021-04-26 08:30:00|2889.6|2883.6|2890.4|2884.4|2890.6|2884.6|2889.1|2883.1|26
1619426100000|2021-04-26 08:35:00|2890.1|2884.1|2891.1|2885.1|2891.6|2885.6|2890.1|2884.1|38
1619426400000|2021-04-26 08:40:00|2891.4|2885.4|2890.6|2884.6|2891.6|2885.6|2890.6|2884.6|18
1619426700000|2021-04-26 08:45:00|2890.9|2884.9|2886.4|2880.4|2891.1|2885.1|2885.1|2879.1|41
1619427000000|2021-04-26 08:50:00|2886.9|2880.9|2888.9|2882.9|2889.1|2883.1|2886.9|2880.9|18
1619427300000|2021-04-26 08:55:00|2889.4|2883.4|2890.1|2884.1|2890.6|2884.6|2888.6|2882.6|24
1619427600000|2021-04-26 09:00:00|2889.9|2883.9|2887.9|2881.9|2889.9|2883.9|2887.4|2881.4|26
1619427900000|2021-04-26 09:05:00|2888.6|2882.6|2890.6|2884.6|2890.6|2884.6|2888.6|2882.6|24
1619428200000|2021-04-26 09:10:00|2890.4|2884.4|2890.1|2884.1|2891.6|2885.6|2889.4|2883.4|33
1619428500000|2021-04-26 09:15:00|2890.4|2884.4|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|12
1619428800000|2021-04-26 09:20:00|2889.6|2883.6|2890.1|2884.1|2890.6|2884.6|2888.6|2882.6|10
1619429100000|2021-04-26 09:25:00|2890.4|2884.4|2889.6|2883.6|2890.4|2884.4|2889.1|2883.1|15
1619429700000|2021-04-26 09:35:00|2889.9|2883.9|2889.6|2883.6|2890.4|2884.4|2888.9|2882.9|13
1619430000000|2021-04-26 09:40:00|2890.1|2884.1|2890.1|2884.1|2891.1|2885.1|2889.9|2883.9|13
1619430300000|2021-04-26 09:45:00|2889.9|2883.9|2891.4|2885.4|2891.6|2885.6|2889.1|2883.1|15
1619430600000|2021-04-26 09:50:00|2891.1|2885.1|2891.1|2885.1|2891.9|2885.9|2890.4|2884.4|15
1619430900000|2021-04-26 09:55:00|2890.9|2884.9|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|4
1619431200000|2021-04-26 10:00:00|2890.4|2884.4|2890.6|2884.6|2890.9|2884.9|2890.1|2884.1|22
1619431500000|2021-04-26 10:05:00|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|5
1619431800000|2021-04-26 10:10:00|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|6
1619432100000|2021-04-26 10:15:00|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|7
1619432400000|2021-04-26 10:20:00|2889.9|2883.9|2888.4|2882.4|2889.9|2883.9|2887.9|2881.9|26
1619432700000|2021-04-26 10:25:00|2888.6|2882.6|2889.1|2883.1|2889.4|2883.4|2887.4|2881.4|16
1619433000000|2021-04-26 10:30:00|2888.9|2882.9|2888.1|2882.1|2889.4|2883.4|2888.1|2882.1|14
1619433300000|2021-04-26 10:35:00|2887.9|2881.9|2884.6|2878.6|2888.4|2882.4|2884.4|2878.4|23
1619433600000|2021-04-26 10:40:00|2884.1|2878.1|2884.6|2878.6|2884.6|2878.6|2883.1|2877.1|10
1619433900000|2021-04-26 10:45:00|2884.9|2878.9|2884.6|2878.6|2885.6|2879.6|2884.4|2878.4|8
1619434200000|2021-04-26 10:50:00|2884.4|2878.4|2884.9|2878.9|2885.9|2879.9|2884.4|2878.4|11
1619434500000|2021-04-26 10:55:00|2885.1|2879.1|2885.4|2879.4|2885.9|2879.9|2884.9|2878.9|18
1619434800000|2021-04-26 11:00:00|2885.6|2879.6|2884.4|2878.4|2887.6|2881.6|2884.1|2878.1|31
1619435100000|2021-04-26 11:05:00|2884.1|2878.1|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|10
1619435400000|2021-04-26 11:10:00|2883.4|2877.4|2885.4|2879.4|2885.4|2879.4|2882.1|2876.1|26
1619435700000|2021-04-26 11:15:00|2885.6|2879.6|2886.9|2880.9|2887.1|2881.1|2885.6|2879.6|11
1619436000000|2021-04-26 11:20:00|2887.1|2881.1|2882.1|2876.1|2888.1|2882.1|2882.1|2876.1|20
1619436300000|2021-04-26 11:25:00|2881.9|2875.9|2885.6|2879.6|2885.6|2879.6|2881.1|2875.1|18
1619436600000|2021-04-26 11:30:00|2885.4|2879.4|2885.4|2879.4|2887.1|2881.1|2884.9|2878.9|32
1619436900000|2021-04-26 11:35:00|2885.6|2879.6|2886.1|2880.1|2886.4|2880.4|2885.6|2879.6|7
1619437200000|2021-04-26 11:40:00|2885.9|2879.9|2882.4|2876.4|2885.9|2879.9|2882.1|2876.1|23
1619437500000|2021-04-26 11:45:00|2882.1|2876.1|2883.6|2877.6|2885.4|2879.4|2878.4|2872.4|39
1619437800000|2021-04-26 11:50:00|2883.4|2877.4|2879.9|2873.9|2883.4|2877.4|2879.9|2873.9|79
1619438100000|2021-04-26 11:55:00|2880.9|2874.9|2882.9|2876.9|2884.9|2878.9|2880.9|2874.9|30
1619438400000|2021-04-26 12:00:00|2882.6|2876.6|2884.9|2878.9|2884.9|2878.9|2881.1|2875.1|41
1619438700000|2021-04-26 12:05:00|2885.1|2879.1|2888.1|2882.1|2888.4|2882.4|2885.1|2879.1|23
1619439000000|2021-04-26 12:10:00|2888.4|2882.4|2885.9|2879.9|2888.4|2882.4|2884.9|2878.9|23
1619439300000|2021-04-26 12:15:00|2885.4|2879.4|2884.9|2878.9|2886.1|2880.1|2884.1|2878.1|40
1619439600000|2021-04-26 12:20:00|2885.1|2879.1|2881.1|2875.1|2885.4|2879.4|2880.6|2874.6|28
1619439900000|2021-04-26 12:25:00|2881.4|2875.4|2882.9|2876.9|2883.1|2877.1|2881.4|2875.4|22
1619440200000|2021-04-26 12:30:00|2881.9|2875.9|2881.9|2875.9|2882.6|2876.6|2881.4|2875.4|20
1619440500000|2021-04-26 12:35:00|2881.6|2875.6|2880.6|2874.6|2881.6|2875.6|2879.9|2873.9|22
1619440800000|2021-04-26 12:40:00|2880.9|2874.9|2880.6|2874.6|2881.6|2875.6|2879.9|2873.9|24
1619441100000|2021-04-26 12:45:00|2880.9|2874.9|2881.9|2875.9|2883.1|2877.1|2880.4|2874.4|41
1619441400000|2021-04-26 12:50:00|2882.1|2876.1|2883.4|2877.4|2884.6|2878.6|2881.9|2875.9|28
1619441700000|2021-04-26 12:55:00|2883.6|2877.6|2886.1|2880.1|2888.4|2882.4|2880.9|2874.9|36
1619442000000|2021-04-26 13:00:00|2886.4|2880.4|2891.4|2885.4|2892.1|2886.1|2881.9|2875.9|206
1619442300000|2021-04-26 13:05:00|2891.6|2885.6|2897.4|2891.4|2897.6|2891.6|2890.9|2884.9|179
1619442600000|2021-04-26 13:10:00|2897.6|2891.6|2895.6|2889.6|2898.9|2892.9|2895.4|2889.4|91
1619442900000|2021-04-26 13:15:00|2895.9|2889.9|2891.1|2885.1|2896.6|2890.6|2889.6|2883.6|149
1619443200000|2021-04-26 13:20:00|2891.6|2885.6|2894.4|2888.4|2895.9|2889.9|2887.1|2881.1|173
1619443500000|2021-04-26 13:25:00|2894.6|2888.6|2893.1|2887.1|2896.1|2890.1|2893.1|2887.1|63
1619443800000|2021-04-26 13:30:00|2893.4|2887.4|2897.1|2891.1|2897.6|2891.6|2891.9|2885.9|97
1619444100000|2021-04-26 13:35:00|2896.9|2890.9|2898.9|2892.9|2899.6|2893.6|2896.4|2890.4|67
1619444400000|2021-04-26 13:40:00|2898.6|2892.6|2899.6|2893.6|2900.6|2894.6|2897.6|2891.6|110
1619444700000|2021-04-26 13:45:00|2899.9|2893.9|2897.4|2891.4|2900.1|2894.1|2896.4|2890.4|90
1619445000000|2021-04-26 13:50:00|2897.1|2891.1|2899.6|2893.6|2899.9|2893.9|2896.1|2890.1|62
1619445300000|2021-04-26 13:55:00|2899.9|2893.9|2901.1|2895.1|2901.4|2895.4|2899.1|2893.1|68
1619445600000|2021-04-26 14:00:00|2900.6|2894.6|2898.4|2892.4|2904.1|2898.1|2893.9|2887.9|182
1619445900000|2021-04-26 14:05:00|2898.9|2892.9|2902.9|2896.9|2904.4|2898.4|2898.9|2892.9|74
1619446200000|2021-04-26 14:10:00|2903.4|2897.4|2908.4|2902.4|2908.6|2902.6|2903.4|2897.4|79
1619446500000|2021-04-26 14:15:00|2908.6|2902.6|2908.6|2902.6|2909.9|2903.9|2906.4|2900.4|109
1619446800000|2021-04-26 14:20:00|2908.9|2902.9|2909.6|2903.6|2910.1|2904.1|2908.4|2902.4|56
1619447100000|2021-04-26 14:25:00|2909.4|2903.4|2908.6|2902.6|2913.1|2907.1|2908.4|2902.4|100
1619447400000|2021-04-26 14:30:00|2908.9|2902.9|2905.6|2899.6|2910.1|2904.1|2905.4|2899.4|83
1619447700000|2021-04-26 14:35:00|2905.9|2899.9|2904.6|2898.6|2908.6|2902.6|2903.4|2897.4|87
1619448000000|2021-04-26 14:40:00|2904.4|2898.4|2908.1|2902.1|2908.9|2902.9|2902.9|2896.9|80
1619448300000|2021-04-26 14:45:00|2908.4|2902.4|2913.1|2907.1|2913.9|2907.9|2907.4|2901.4|101
1619448600000|2021-04-26 14:50:00|2912.9|2906.9|2916.9|2910.9|2920.1|2914.1|2911.9|2905.9|115
1619448900000|2021-04-26 14:55:00|2917.1|2911.1|2919.4|2913.4|2920.6|2914.6|2915.1|2909.1|121
1619449200000|2021-04-26 15:00:00|2919.1|2913.1|2920.4|2914.4|2923.4|2917.4|2919.1|2913.1|78
1619449500000|2021-04-26 15:05:00|2920.6|2914.6|2921.9|2915.9|2924.9|2918.9|2920.6|2914.6|36
1619449800000|2021-04-26 15:10:00|2921.6|2915.6|2923.6|2917.6|2924.9|2918.9|2920.9|2914.9|56
1619450100000|2021-04-26 15:15:00|2923.9|2917.9|2923.6|2917.6|2925.1|2919.1|2922.9|2916.9|67
1619450400000|2021-04-26 15:20:00|2923.9|2917.9|2923.9|2917.9|2924.9|2918.9|2923.6|2917.6|27
1619450700000|2021-04-26 15:25:00|2923.6|2917.6|2922.9|2916.9|2924.4|2918.4|2922.4|2916.4|34
1619451000000|2021-04-26 15:30:00|2923.1|2917.1|2924.9|2918.9|2924.9|2918.9|2922.6|2916.6|34
1619451300000|2021-04-26 15:35:00|2924.6|2918.6|2925.6|2919.6|2925.9|2919.9|2922.9|2916.9|40
1619451600000|2021-04-26 15:40:00|2923.9|2917.9|2926.6|2920.6|2929.1|2923.1|2923.9|2917.9|73
1619451900000|2021-04-26 15:45:00|2926.9|2920.9|2928.4|2922.4|2928.6|2922.6|2926.1|2920.1|16
1619452200000|2021-04-26 15:50:00|2928.6|2922.6|2927.1|2921.1|2928.9|2922.9|2926.4|2920.4|26
1619452500000|2021-04-26 15:55:00|2926.9|2920.9|2927.4|2921.4|2927.6|2921.6|2926.6|2920.6|14
1619452800000|2021-04-26 16:00:00|2927.6|2921.6|2929.9|2923.9|2930.1|2924.1|2925.6|2919.6|51
1619453100000|2021-04-26 16:05:00|2929.6|2923.6|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|28
1619453400000|2021-04-26 16:10:00|2929.4|2923.4|2928.4|2922.4|2930.1|2924.1|2927.6|2921.6|35
1619453700000|2021-04-26 16:15:00|2928.6|2922.6|2930.4|2924.4|2930.6|2924.6|2928.6|2922.6|41
1619454000000|2021-04-26 16:20:00|2930.1|2924.1|2930.4|2924.4|2931.1|2925.1|2929.4|2923.4|25
1619454300000|2021-04-26 16:25:00|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1619454600000|2021-04-26 16:30:00|2930.6|2924.6|2929.1|2923.1|2930.9|2924.9|2929.1|2923.1|14
1619454900000|2021-04-26 16:35:00|2928.9|2922.9|2928.9|2922.9|2930.1|2924.1|2928.9|2922.9|14
1619455200000|2021-04-26 16:40:00|2928.6|2922.6|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|8
1619455500000|2021-04-26 16:45:00|2928.6|2922.6|2929.1|2923.1|2929.1|2923.1|2928.6|2922.6|3
1619455800000|2021-04-26 16:50:00|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|6
1619456100000|2021-04-26 16:55:00|2929.4|2923.4|2928.3|2922.3|2929.8|2923.8|2928.3|2922.3|14
1619481600000|2021-04-27 00:00:00|2932.9|2926.9|2935.9|2929.9|2935.9|2929.9|2932.9|2926.9|5
1619481900000|2021-04-27 00:05:00|2935.6|2929.6|2938.9|2932.9|2939.4|2933.4|2935.6|2929.6|7
1619482200000|2021-04-27 00:10:00|2939.1|2933.1|2939.4|2933.4|2939.6|2933.6|2939.1|2933.1|3
1619482500000|2021-04-27 00:15:00|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1619482800000|2021-04-27 00:20:00|2938.9|2932.9|2937.6|2931.6|2938.9|2932.9|2937.6|2931.6|3
1619483100000|2021-04-27 00:25:00|2937.4|2931.4|2936.1|2930.1|2937.4|2931.4|2936.1|2930.1|5
1619483400000|2021-04-27 00:30:00|2935.6|2929.6|2935.9|2929.9|2936.1|2930.1|2934.6|2928.6|9
1619483700000|2021-04-27 00:35:00|2936.4|2930.4|2937.9|2931.9|2937.9|2931.9|2936.4|2930.4|6
1619484000000|2021-04-27 00:40:00|2937.4|2931.4|2936.9|2930.9|2939.6|2933.6|2936.9|2930.9|17
1619484600000|2021-04-27 00:50:00|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1619484900000|2021-04-27 00:55:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1619485200000|2021-04-27 01:00:00|2934.6|2928.6|2930.6|2924.6|2939.1|2933.1|2930.1|2924.1|146
1619485500000|2021-04-27 01:05:00|2930.4|2924.4|2925.1|2919.1|2930.4|2924.4|2925.1|2919.1|181
1619485800000|2021-04-27 01:10:00|2924.9|2918.9|2927.4|2921.4|2931.4|2925.4|2924.9|2918.9|91
1619486100000|2021-04-27 01:15:00|2926.9|2920.9|2924.6|2918.6|2927.1|2921.1|2924.1|2918.1|64
1619486400000|2021-04-27 01:20:00|2924.4|2918.4|2924.6|2918.6|2926.6|2920.6|2923.4|2917.4|73
1619486700000|2021-04-27 01:25:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2921.6|2915.6|36
1619487000000|2021-04-27 01:30:00|2924.4|2918.4|2934.6|2928.6|2935.9|2929.9|2924.4|2918.4|126
1619487300000|2021-04-27 01:35:00|2934.4|2928.4|2933.6|2927.6|2935.4|2929.4|2933.1|2927.1|80
1619487600000|2021-04-27 01:40:00|2933.9|2927.9|2937.4|2931.4|2937.4|2931.4|2933.9|2927.9|76
1619487900000|2021-04-27 01:45:00|2937.1|2931.1|2940.1|2934.1|2940.6|2934.6|2934.9|2928.9|76
1619488200000|2021-04-27 01:50:00|2939.9|2933.9|2940.4|2934.4|2941.6|2935.6|2938.1|2932.1|60
1619488500000|2021-04-27 01:55:00|2940.1|2934.1|2941.1|2935.1|2941.4|2935.4|2938.1|2932.1|87
1619488800000|2021-04-27 02:00:00|2941.4|2935.4|2941.6|2935.6|2946.6|2940.6|2939.9|2933.9|145
1619489100000|2021-04-27 02:05:00|2941.4|2935.4|2928.6|2922.6|2941.4|2935.4|2926.9|2920.9|189
1619489400000|2021-04-27 02:10:00|2928.4|2922.4|2926.1|2920.1|2931.1|2925.1|2925.9|2919.9|135
1619489700000|2021-04-27 02:15:00|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|4
1619490000000|2021-04-27 02:20:00|2925.9|2919.9|2924.9|2918.9|2925.9|2919.9|2922.1|2916.1|17
1619490300000|2021-04-27 02:25:00|2925.1|2919.1|2925.1|2919.1|2926.9|2920.9|2925.1|2919.1|7
1619490600000|2021-04-27 02:30:00|2924.9|2918.9|2924.1|2918.1|2924.9|2918.9|2921.6|2915.6|48
1619490900000|2021-04-27 02:35:00|2923.9|2917.9|2927.4|2921.4|2928.1|2922.1|2922.1|2916.1|52
1619491200000|2021-04-27 02:40:00|2927.6|2921.6|2925.1|2919.1|2927.9|2921.9|2922.9|2916.9|45
1619491500000|2021-04-27 02:45:00|2925.4|2919.4|2922.6|2916.6|2925.9|2919.9|2922.1|2916.1|25
1619491800000|2021-04-27 02:50:00|2922.4|2916.4|2918.9|2912.9|2923.9|2917.9|2918.1|2912.1|56
1619492100000|2021-04-27 02:55:00|2919.1|2913.1|2923.4|2917.4|2926.1|2920.1|2919.1|2913.1|42
1619492400000|2021-04-27 03:00:00|2922.9|2916.9|2922.1|2916.1|2922.9|2916.9|2918.1|2912.1|99
1619492700000|2021-04-27 03:05:00|2922.6|2916.6|2923.4|2917.4|2923.6|2917.6|2920.4|2914.4|39
1619493000000|2021-04-27 03:10:00|2923.6|2917.6|2925.1|2919.1|2926.4|2920.4|2923.4|2917.4|27
1619493300000|2021-04-27 03:15:00|2925.4|2919.4|2924.1|2918.1|2925.9|2919.9|2923.9|2917.9|47
1619493600000|2021-04-27 03:20:00|2923.9|2917.9|2927.1|2921.1|2928.4|2922.4|2923.4|2917.4|47
1619493900000|2021-04-27 03:25:00|2926.6|2920.6|2922.4|2916.4|2926.6|2920.6|2921.1|2915.1|60
1619494200000|2021-04-27 03:30:00|2922.1|2916.1|2923.9|2917.9|2924.4|2918.4|2921.9|2915.9|10
1619494500000|2021-04-27 03:35:00|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1619494800000|2021-04-27 03:40:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1619495100000|2021-04-27 03:45:00|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1619495400000|2021-04-27 03:50:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1619495700000|2021-04-27 03:55:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|7
1619496000000|2021-04-27 04:00:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|13
1619496300000|2021-04-27 04:05:00|2923.9|2917.9|2923.9|2917.9|2924.1|2918.1|2923.6|2917.6|34
1619496600000|2021-04-27 04:10:00|2924.1|2918.1|2921.6|2915.6|2924.1|2918.1|2921.1|2915.1|15
1619496900000|2021-04-27 04:15:00|2920.4|2914.4|2923.4|2917.4|2923.4|2917.4|2920.4|2914.4|16
1619497500000|2021-04-27 04:25:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|3
1619497800000|2021-04-27 04:30:00|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1619498100000|2021-04-27 04:35:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1619498700000|2021-04-27 04:45:00|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|2
1619499000000|2021-04-27 04:50:00|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|2
1619499300000|2021-04-27 04:55:00|2923.1|2917.1|2926.1|2920.1|2926.1|2920.1|2923.1|2917.1|3
1619500200000|2021-04-27 05:10:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1619500500000|2021-04-27 05:15:00|2926.6|2920.6|2926.6|2920.6|2928.4|2922.4|2926.6|2920.6|5
1619500800000|2021-04-27 05:20:00|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|3
1619501100000|2021-04-27 05:25:00|2927.1|2921.1|2927.6|2921.6|2928.6|2922.6|2927.1|2921.1|15
1619501400000|2021-04-27 05:30:00|2927.4|2921.4|2932.4|2926.4|2933.1|2927.1|2925.1|2919.1|100
1619501700000|2021-04-27 05:35:00|2931.9|2925.9|2932.1|2926.1|2933.4|2927.4|2931.6|2925.6|34
1619502000000|2021-04-27 05:40:00|2931.9|2925.9|2932.9|2926.9|2932.9|2926.9|2928.6|2922.6|30
1619502300000|2021-04-27 05:45:00|2933.1|2927.1|2935.1|2929.1|2935.9|2929.9|2933.1|2927.1|55
1619502600000|2021-04-27 05:50:00|2935.4|2929.4|2939.9|2933.9|2939.9|2933.9|2935.4|2929.4|67
1619502900000|2021-04-27 05:55:00|2939.6|2933.6|2941.6|2935.6|2941.6|2935.6|2936.6|2930.6|56
1619503200000|2021-04-27 06:00:00|2941.4|2935.4|2937.4|2931.4|2942.1|2936.1|2937.4|2931.4|58
1619503500000|2021-04-27 06:05:00|2937.1|2931.1|2934.9|2928.9|2938.9|2932.9|2933.9|2927.9|57
1619503800000|2021-04-27 06:10:00|2935.1|2929.1|2924.6|2918.6|2936.1|2930.1|2923.1|2917.1|87
1619504100000|2021-04-27 06:15:00|2924.9|2918.9|2930.1|2924.1|2930.6|2924.6|2924.6|2918.6|95
1619504400000|2021-04-27 06:20:00|2930.4|2924.4|2934.4|2928.4|2934.4|2928.4|2929.6|2923.6|62
1619504700000|2021-04-27 06:25:00|2934.6|2928.6|2933.9|2927.9|2937.9|2931.9|2933.9|2927.9|77
1619505000000|2021-04-27 06:30:00|2934.1|2928.1|2941.4|2935.4|2941.6|2935.6|2933.9|2927.9|83
1619505300000|2021-04-27 06:35:00|2941.1|2935.1|2939.9|2933.9|2941.4|2935.4|2937.9|2931.9|89
1619505600000|2021-04-27 06:40:00|2939.4|2933.4|2929.1|2923.1|2939.6|2933.6|2928.6|2922.6|134
1619505900000|2021-04-27 06:45:00|2928.9|2922.9|2931.4|2925.4|2933.4|2927.4|2928.6|2922.6|79
1619506200000|2021-04-27 06:50:00|2931.6|2925.6|2928.9|2922.9|2931.6|2925.6|2927.1|2921.1|65
1619506500000|2021-04-27 06:55:00|2927.9|2921.9|2922.1|2916.1|2927.9|2921.9|2919|2913|91
1619506800000|2021-04-27 07:00:00|2922.4|2916.4|2936.4|2930.4|2936.4|2930.4|2922.4|2916.4|71
1619507100000|2021-04-27 07:05:00|2937.6|2931.6|2938.1|2932.1|2940.6|2934.6|2933.6|2927.6|40
1619507400000|2021-04-27 07:10:00|2938.4|2932.4|2935.9|2929.9|2939.1|2933.1|2934.6|2928.6|20
1619507700000|2021-04-27 07:15:00|2936.1|2930.1|2932.9|2926.9|2937.9|2931.9|2930.1|2924.1|44
1619508000000|2021-04-27 07:20:00|2932.6|2926.6|2928.9|2922.9|2933.1|2927.1|2923.4|2917.4|67
1619508300000|2021-04-27 07:25:00|2929.6|2923.6|2928.6|2922.6|2929.6|2923.6|2928.6|2922.6|9
1619508600000|2021-04-27 07:30:00|2929.4|2923.4|2930.1|2924.1|2932.9|2926.9|2929.4|2923.4|19
1619508900000|2021-04-27 07:35:00|2929.9|2923.9|2931.9|2925.9|2933.6|2927.6|2929.6|2923.6|21
1619509200000|2021-04-27 07:40:00|2931.6|2925.6|2932.4|2926.4|2933.6|2927.6|2931.4|2925.4|22
1619509500000|2021-04-27 07:45:00|2932.6|2926.6|2932.6|2926.6|2934.6|2928.6|2931.9|2925.9|22
1619509800000|2021-04-27 07:50:00|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2928.6|2922.6|24
1619510100000|2021-04-27 07:55:00|2931.9|2925.9|2931.1|2925.1|2932.1|2926.1|2931.1|2925.1|5
1619510400000|2021-04-27 08:00:00|2931.4|2925.4|2925.9|2919.9|2931.4|2925.4|2925.9|2919.9|19
1619510700000|2021-04-27 08:05:00|2925.6|2919.6|2925.4|2919.4|2928.1|2922.1|2924.1|2918.1|29
1619511000000|2021-04-27 08:10:00|2925.6|2919.6|2922.4|2916.4|2925.6|2919.6|2921.9|2915.9|22
1619511300000|2021-04-27 08:15:00|2922.6|2916.6|2918.9|2912.9|2922.6|2916.6|2918.9|2912.9|23
1619511600000|2021-04-27 08:20:00|2919.1|2913.1|2925.4|2919.4|2925.4|2919.4|2919.1|2913.1|29
1619511900000|2021-04-27 08:25:00|2925.1|2919.1|2927.1|2921.1|2927.1|2921.1|2923.4|2917.4|23
1619512200000|2021-04-27 08:30:00|2927.6|2921.6|2926.4|2920.4|2929.1|2923.1|2926.1|2920.1|22
1619512500000|2021-04-27 08:35:00|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.1|2920.1|8
1619512800000|2021-04-27 08:40:00|2927.1|2921.1|2928.1|2922.1|2928.4|2922.4|2927.1|2921.1|11
1619513100000|2021-04-27 08:45:00|2927.9|2921.9|2920.6|2914.6|2928.1|2922.1|2919.1|2913.1|42
1619513400000|2021-04-27 08:50:00|2920.4|2914.4|2923.4|2917.4|2924.1|2918.1|2920.1|2914.1|34
1619513700000|2021-04-27 08:55:00|2923.6|2917.6|2926.1|2920.1|2926.1|2920.1|2922.9|2916.9|16
1619514000000|2021-04-27 09:00:00|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2924.6|2918.6|26
1619514300000|2021-04-27 09:05:00|2925.1|2919.1|2924.4|2918.4|2926.4|2920.4|2921.9|2915.9|33
1619514600000|2021-04-27 09:10:00|2924.6|2918.6|2925.1|2919.1|2926.9|2920.9|2924.6|2918.6|20
1619514900000|2021-04-27 09:15:00|2924.9|2918.9|2923.6|2917.6|2924.9|2918.9|2922.4|2916.4|17
1619515200000|2021-04-27 09:20:00|2923.4|2917.4|2921.6|2915.6|2923.9|2917.9|2921.1|2915.1|17
1619515500000|2021-04-27 09:25:00|2921.4|2915.4|2922.1|2916.1|2922.4|2916.4|2921.4|2915.4|4
1619515800000|2021-04-27 09:30:00|2922.4|2916.4|2920.1|2914.1|2922.4|2916.4|2920.1|2914.1|12
1619516100000|2021-04-27 09:35:00|2919.9|2913.9|2917.4|2911.4|2919.9|2913.9|2915.9|2909.9|35
1619516400000|2021-04-27 09:40:00|2917.1|2911.1|2921.4|2915.4|2921.9|2915.9|2917.1|2911.1|20
1619516700000|2021-04-27 09:45:00|2921.6|2915.6|2921.6|2915.6|2922.9|2916.9|2919.9|2913.9|36
1619517000000|2021-04-27 09:50:00|2921.1|2915.1|2916.1|2910.1|2921.1|2915.1|2915.1|2909.1|42
1619517300000|2021-04-27 09:55:00|2915.9|2909.9|2914.6|2908.6|2917.1|2911.1|2913.9|2907.9|15
1619517600000|2021-04-27 10:00:00|2914.9|2908.9|2914.4|2908.4|2918.9|2912.9|2914.1|2908.1|27
1619517900000|2021-04-27 10:05:00|2914.1|2908.1|2912.1|2906.1|2914.4|2908.4|2911.6|2905.6|24
1619518200000|2021-04-27 10:10:00|2911.9|2905.9|2914.4|2908.4|2914.6|2908.6|2910.9|2904.9|25
1619518500000|2021-04-27 10:15:00|2914.6|2908.6|2913.4|2907.4|2914.9|2908.9|2913.4|2907.4|19
1619518800000|2021-04-27 10:20:00|2913.6|2907.6|2913.6|2907.6|2914.6|2908.6|2913.6|2907.6|13
1619519100000|2021-04-27 10:25:00|2913.4|2907.4|2912.4|2906.4|2913.6|2907.6|2912.1|2906.1|12
1619519400000|2021-04-27 10:30:00|2912.6|2906.6|2914.1|2908.1|2914.4|2908.4|2912.6|2906.6|14
1619519700000|2021-04-27 10:35:00|2914.4|2908.4|2911.6|2905.6|2915.9|2909.9|2911.4|2905.4|24
1619520000000|2021-04-27 10:40:00|2911.4|2905.4|2911.9|2905.9|2912.4|2906.4|2911.4|2905.4|16
1619520300000|2021-04-27 10:45:00|2912.4|2906.4|2910.6|2904.6|2912.9|2906.9|2910.1|2904.1|14
1619520600000|2021-04-27 10:50:00|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2909.6|2903.6|11
1619520900000|2021-04-27 10:55:00|2909.9|2903.9|2911.1|2905.1|2912.6|2906.6|2908.1|2902.1|37
1619521200000|2021-04-27 11:00:00|2911.4|2905.4|2912.9|2906.9|2913.4|2907.4|2911.4|2905.4|15
1619521500000|2021-04-27 11:05:00|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2911.1|2905.1|25
1619521800000|2021-04-27 11:10:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2911.6|2905.6|15
1619522100000|2021-04-27 11:15:00|2912.9|2906.9|2912.1|2906.1|2912.9|2906.9|2911.6|2905.6|8
1619522400000|2021-04-27 11:20:00|2911.9|2905.9|2912.4|2906.4|2912.6|2906.6|2911.6|2905.6|11
1619522700000|2021-04-27 11:25:00|2912.6|2906.6|2909.6|2903.6|2912.6|2906.6|2909.4|2903.4|21
1619523000000|2021-04-27 11:30:00|2909.4|2903.4|2907.9|2901.9|2909.6|2903.6|2906.6|2900.6|23
1619523300000|2021-04-27 11:35:00|2908.1|2902.1|2908.6|2902.6|2908.9|2902.9|2907.9|2901.9|11
1619523600000|2021-04-27 11:40:00|2908.4|2902.4|2905.1|2899.1|2908.4|2902.4|2903.9|2897.9|25
1619523900000|2021-04-27 11:45:00|2905.4|2899.4|2907.1|2901.1|2908.4|2902.4|2905.4|2899.4|32
1619524200000|2021-04-27 11:50:00|2906.9|2900.9|2910.4|2904.4|2911.6|2905.6|2904.4|2898.4|86
1619524500000|2021-04-27 11:55:00|2910.1|2904.1|2911.4|2905.4|2911.4|2905.4|2907.1|2901.1|36
1619524800000|2021-04-27 12:00:00|2910.9|2904.9|2907.1|2901.1|2910.9|2904.9|2905.6|2899.6|55
1619525100000|2021-04-27 12:05:00|2906.9|2900.9|2902.1|2896.1|2906.9|2900.9|2901.9|2895.9|86
1619525400000|2021-04-27 12:10:00|2902.4|2896.4|2899.9|2893.9|2902.4|2896.4|2897.9|2891.9|51
1619525700000|2021-04-27 12:15:00|2899.4|2893.4|2893.4|2887.4|2900.1|2894.1|2893.4|2887.4|53
1619526000000|2021-04-27 12:20:00|2893.6|2887.6|2891.9|2885.9|2893.9|2887.9|2887.4|2881.4|66
1619526300000|2021-04-27 12:25:00|2892.1|2886.1|2891.1|2885.1|2892.1|2886.1|2890.6|2884.6|44
1619526600000|2021-04-27 12:30:00|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2888.1|2882.1|53
1619526900000|2021-04-27 12:35:00|2891.4|2885.4|2893.6|2887.6|2894.1|2888.1|2889.9|2883.9|46
1619527200000|2021-04-27 12:40:00|2893.9|2887.9|2893.4|2887.4|2894.6|2888.6|2892.6|2886.6|42
1619527500000|2021-04-27 12:45:00|2893.1|2887.1|2894.9|2888.9|2895.4|2889.4|2892.1|2886.1|62
1619527800000|2021-04-27 12:50:00|2895.1|2889.1|2892.4|2886.4|2896.4|2890.4|2891.4|2885.4|51
1619528100000|2021-04-27 12:55:00|2892.1|2886.1|2895.6|2889.6|2896.6|2890.6|2891.9|2885.9|56
1619528400000|2021-04-27 13:00:00|2895.4|2889.4|2882.6|2876.6|2899.1|2893.1|2881.4|2875.4|234
1619528700000|2021-04-27 13:05:00|2882.4|2876.4|2900.6|2894.6|2900.6|2894.6|2882.4|2876.4|219
1619529000000|2021-04-27 13:10:00|2900.4|2894.4|2899.4|2893.4|2904.9|2898.9|2898.9|2892.9|138
1619529300000|2021-04-27 13:15:00|2899.1|2893.1|2903.4|2897.4|2908.6|2902.6|2898.4|2892.4|117
1619529600000|2021-04-27 13:20:00|2903.6|2897.6|2908.1|2902.1|2913.1|2907.1|2903.6|2897.6|132
1619529900000|2021-04-27 13:25:00|2907.9|2901.9|2906.1|2900.1|2909.1|2903.1|2905.4|2899.4|69
1619530200000|2021-04-27 13:30:00|2906.4|2900.4|2902.9|2896.9|2906.6|2900.6|2901.9|2895.9|97
1619530500000|2021-04-27 13:35:00|2903.4|2897.4|2902.6|2896.6|2906.6|2900.6|2898.1|2892.1|139
1619530800000|2021-04-27 13:40:00|2902.4|2896.4|2904.6|2898.6|2905.9|2899.9|2901.4|2895.4|132
1619531100000|2021-04-27 13:45:00|2904.4|2898.4|2910.4|2904.4|2911.4|2905.4|2900.4|2894.4|139
1619531400000|2021-04-27 13:50:00|2910.6|2904.6|2917.4|2911.4|2917.9|2911.9|2910.4|2904.4|119
1619531700000|2021-04-27 13:55:00|2917.6|2911.6|2913.9|2907.9|2918.4|2912.4|2911.4|2905.4|133
1619532000000|2021-04-27 14:00:00|2913.6|2907.6|2917.6|2911.6|2918.4|2912.4|2910.6|2904.6|96
1619532300000|2021-04-27 14:05:00|2917.9|2911.9|2919.6|2913.6|2921.6|2915.6|2917.4|2911.4|113
1619532600000|2021-04-27 14:10:00|2919.9|2913.9|2921.6|2915.6|2922.1|2916.1|2919.6|2913.6|124
1619532900000|2021-04-27 14:15:00|2921.9|2915.9|2919.1|2913.1|2923.4|2917.4|2918.4|2912.4|132
1619533200000|2021-04-27 14:20:00|2918.9|2912.9|2914.9|2908.9|2919.1|2913.1|2913.4|2907.4|78
1619533500000|2021-04-27 14:25:00|2914.6|2908.6|2916.4|2910.4|2917.9|2911.9|2914.1|2908.1|67
1619533800000|2021-04-27 14:30:00|2916.1|2910.1|2919.4|2913.4|2920.6|2914.6|2914.9|2908.9|54
1619534100000|2021-04-27 14:35:00|2919.1|2913.1|2919.9|2913.9|2921.1|2915.1|2917.9|2911.9|63
1619534400000|2021-04-27 14:40:00|2919.6|2913.6|2922.1|2916.1|2922.1|2916.1|2917.6|2911.6|49
1619534700000|2021-04-27 14:45:00|2922.4|2916.4|2921.9|2915.9|2924.6|2918.6|2921.4|2915.4|80
1619535000000|2021-04-27 14:50:00|2922.1|2916.1|2929.4|2923.4|2931.4|2925.4|2921.9|2915.9|107
1619535300000|2021-04-27 14:55:00|2928.9|2922.9|2926.6|2920.6|2930.6|2924.6|2926.4|2920.4|144
1619535600000|2021-04-27 15:00:00|2926.9|2920.9|2929.9|2923.9|2932.1|2926.1|2926.4|2920.4|70
1619535900000|2021-04-27 15:05:00|2929.6|2923.6|2930.6|2924.6|2931.6|2925.6|2929.6|2923.6|37
1619536200000|2021-04-27 15:10:00|2930.4|2924.4|2929.4|2923.4|2932.1|2926.1|2928.4|2922.4|73
1619536500000|2021-04-27 15:15:00|2929.9|2923.9|2927.9|2921.9|2930.9|2924.9|2927.1|2921.1|70
1619536800000|2021-04-27 15:20:00|2928.1|2922.1|2926.9|2920.9|2930.6|2924.6|2926.4|2920.4|37
1619537100000|2021-04-27 15:25:00|2926.6|2920.6|2928.1|2922.1|2929.1|2923.1|2924.1|2918.1|122
1619537400000|2021-04-27 15:30:00|2928.4|2922.4|2928.6|2922.6|2929.6|2923.6|2927.9|2921.9|47
1619537700000|2021-04-27 15:35:00|2928.9|2922.9|2931.6|2925.6|2932.1|2926.1|2928.4|2922.4|77
1619538000000|2021-04-27 15:40:00|2931.4|2925.4|2929.9|2923.9|2931.4|2925.4|2929.6|2923.6|28
1619538300000|2021-04-27 15:45:00|2929.6|2923.6|2927.4|2921.4|2929.6|2923.6|2926.9|2920.9|24
1619538600000|2021-04-27 15:50:00|2927.6|2921.6|2926.1|2920.1|2928.1|2922.1|2925.6|2919.6|33
1619538900000|2021-04-27 15:55:00|2926.4|2920.4|2924.9|2918.9|2927.1|2921.1|2923.1|2917.1|31
1619539200000|2021-04-27 16:00:00|2924.4|2918.4|2925.9|2919.9|2925.9|2919.9|2922.9|2916.9|17
1619539500000|2021-04-27 16:05:00|2925.6|2919.6|2925.9|2919.9|2926.6|2920.6|2925.4|2919.4|8
1619539800000|2021-04-27 16:10:00|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1619540100000|2021-04-27 16:15:00|2925.9|2919.9|2924.4|2918.4|2925.9|2919.9|2924.4|2918.4|7
1619540400000|2021-04-27 16:20:00|2924.6|2918.6|2922.9|2916.9|2924.6|2918.6|2922.6|2916.6|13
1619540700000|2021-04-27 16:25:00|2923.1|2917.1|2925.6|2919.6|2925.6|2919.6|2923.1|2917.1|10
1619541000000|2021-04-27 16:30:00|2925.4|2919.4|2926.1|2920.1|2926.9|2920.9|2925.4|2919.4|11
1619541300000|2021-04-27 16:35:00|2925.9|2919.9|2925.4|2919.4|2926.1|2920.1|2925.4|2919.4|7
1619541600000|2021-04-27 16:40:00|2925.6|2919.6|2928.1|2922.1|2928.6|2922.6|2925.6|2919.6|18
1619541900000|2021-04-27 16:45:00|2927.9|2921.9|2929.6|2923.6|2929.6|2923.6|2927.6|2921.6|15
1619542200000|2021-04-27 16:50:00|2929.9|2923.9|2928.6|2922.6|2930.1|2924.1|2928.6|2922.6|19
1619542500000|2021-04-27 16:55:00|2928.5|2922.5|2929.5|2923.5|2930.3|2924.3|2928.4|2922.4|11
1619568000000|2021-04-28 00:00:00|2927.4|2921.4|2924.4|2918.4|2927.4|2921.4|2922.4|2916.4|11
1619568300000|2021-04-28 00:05:00|2924.9|2918.9|2924.9|2918.9|2927.1|2921.1|2924.9|2918.9|11
1619568600000|2021-04-28 00:10:00|2923.4|2917.4|2922.1|2916.1|2923.4|2917.4|2922.1|2916.1|2
1619568900000|2021-04-28 00:15:00|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2920.4|2914.4|10
1619569500000|2021-04-28 00:25:00|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2920.9|2914.9|11
1619570100000|2021-04-28 00:35:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1619570400000|2021-04-28 00:40:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1619570700000|2021-04-28 00:45:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1619571000000|2021-04-28 00:50:00|2921.9|2915.9|2921.4|2915.4|2922.4|2916.4|2921.4|2915.4|9
1619571300000|2021-04-28 00:55:00|2921.6|2915.6|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|4
1619571600000|2021-04-28 01:00:00|2921.6|2915.6|2909.1|2903.1|2921.9|2915.9|2909.1|2903.1|156
1619571900000|2021-04-28 01:05:00|2909.9|2903.9|2921.1|2915.1|2921.6|2915.6|2909.9|2903.9|78
1619572200000|2021-04-28 01:10:00|2920.9|2914.9|2909.6|2903.6|2920.9|2914.9|2909.6|2903.6|79
1619572500000|2021-04-28 01:15:00|2910.1|2904.1|2914.9|2908.9|2917.4|2911.4|2910.1|2904.1|79
1619572800000|2021-04-28 01:20:00|2915.1|2909.1|2918.9|2912.9|2919.1|2913.1|2914.9|2908.9|53
1619573100000|2021-04-28 01:25:00|2918.6|2912.6|2914.4|2908.4|2919.1|2913.1|2914.4|2908.4|50
1619573400000|2021-04-28 01:30:00|2914.1|2908.1|2916.6|2910.6|2919.1|2913.1|2913.9|2907.9|71
1619573700000|2021-04-28 01:35:00|2916.4|2910.4|2909.9|2903.9|2916.4|2910.4|2909.9|2903.9|76
1619574000000|2021-04-28 01:40:00|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2905.1|2899.1|92
1619574300000|2021-04-28 01:45:00|2909.1|2903.1|2907.6|2901.6|2909.6|2903.6|2905.1|2899.1|44
1619574600000|2021-04-28 01:50:00|2907.9|2901.9|2908.4|2902.4|2911.1|2905.1|2907.6|2901.6|51
1619574900000|2021-04-28 01:55:00|2908.6|2902.6|2908.1|2902.1|2911.1|2905.1|2907.1|2901.1|49
1619575200000|2021-04-28 02:00:00|2908.4|2902.4|2904.6|2898.6|2909.9|2903.9|2902.1|2896.1|114
1619575500000|2021-04-28 02:05:00|2904.9|2898.9|2903.1|2897.1|2905.9|2899.9|2901.9|2895.9|41
1619575800000|2021-04-28 02:10:00|2903.4|2897.4|2900.1|2894.1|2903.4|2897.4|2899.4|2893.4|38
1619576100000|2021-04-28 02:15:00|2900.4|2894.4|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|4
1619576400000|2021-04-28 02:20:00|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1619576700000|2021-04-28 02:25:00|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2901.4|2895.4|5
1619577000000|2021-04-28 02:30:00|2900.9|2894.9|2901.9|2895.9|2902.9|2896.9|2899.9|2893.9|44
1619577300000|2021-04-28 02:35:00|2901.6|2895.6|2903.4|2897.4|2906.6|2900.6|2901.6|2895.6|44
1619577600000|2021-04-28 02:40:00|2903.1|2897.1|2905.4|2899.4|2905.6|2899.6|2902.4|2896.4|25
1619577900000|2021-04-28 02:45:00|2904.6|2898.6|2901.1|2895.1|2904.6|2898.6|2898.9|2892.9|77
1619578200000|2021-04-28 02:50:00|2901.4|2895.4|2902.6|2896.6|2906.4|2900.4|2901.4|2895.4|57
1619578500000|2021-04-28 02:55:00|2902.9|2896.9|2901.1|2895.1|2903.4|2897.4|2898.4|2892.4|55
1619578800000|2021-04-28 03:00:00|2900.9|2894.9|2902.1|2896.1|2902.4|2896.4|2899.4|2893.4|32
1619579100000|2021-04-28 03:05:00|2902.4|2896.4|2901.1|2895.1|2903.6|2897.6|2899.6|2893.6|27
1619579400000|2021-04-28 03:10:00|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2899.4|2893.4|15
1619579700000|2021-04-28 03:15:00|2900.4|2894.4|2900.4|2894.4|2903.4|2897.4|2899.6|2893.6|34
1619580000000|2021-04-28 03:20:00|2900.1|2894.1|2897.9|2891.9|2900.6|2894.6|2896.6|2890.6|62
1619580300000|2021-04-28 03:25:00|2897.6|2891.6|2902.1|2896.1|2902.1|2896.1|2897.4|2891.4|54
1619580600000|2021-04-28 03:30:00|2902.4|2896.4|2904.9|2898.9|2904.9|2898.9|2902.4|2896.4|9
1619580900000|2021-04-28 03:35:00|2904.1|2898.1|2898.9|2892.9|2904.1|2898.1|2898.1|2892.1|19
1619581200000|2021-04-28 03:40:00|2898.6|2892.6|2898.4|2892.4|2899.1|2893.1|2897.9|2891.9|23
1619581500000|2021-04-28 03:45:00|2897.9|2891.9|2898.6|2892.6|2899.4|2893.4|2897.1|2891.1|44
1619581800000|2021-04-28 03:50:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|3
1619582100000|2021-04-28 03:55:00|2898.6|2892.6|2898.6|2892.6|2899.1|2893.1|2898.4|2892.4|5
1619582400000|2021-04-28 04:00:00|2898.9|2892.9|2899.4|2893.4|2899.9|2893.9|2898.6|2892.6|7
1619582700000|2021-04-28 04:05:00|2899.6|2893.6|2898.4|2892.4|2899.9|2893.9|2897.9|2891.9|10
1619583000000|2021-04-28 04:10:00|2897.9|2891.9|2898.6|2892.6|2898.8|2892.8|2897.6|2891.6|5
1619583300000|2021-04-28 04:15:00|2898.9|2892.9|2898.6|2892.6|2899.6|2893.6|2898.6|2892.6|7
1619583600000|2021-04-28 04:20:00|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1619584200000|2021-04-28 04:30:00|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.6|2892.6|6
1619586000000|2021-04-28 05:00:00|2899.9|2893.9|2900.4|2894.4|2901.1|2895.1|2899.9|2893.9|5
1619586300000|2021-04-28 05:05:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1619586600000|2021-04-28 05:10:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1619586900000|2021-04-28 05:15:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1619587200000|2021-04-28 05:20:00|2900.1|2894.1|2900.9|2894.9|2900.9|2894.9|2899.6|2893.6|11
1619587500000|2021-04-28 05:25:00|2900.6|2894.6|2900.1|2894.1|2901.1|2895.1|2899.9|2893.9|12
1619587800000|2021-04-28 05:30:00|2900.4|2894.4|2903.1|2897.1|2903.4|2897.4|2899.6|2893.6|56
1619588100000|2021-04-28 05:35:00|2902.9|2896.9|2899.6|2893.6|2904.1|2898.1|2899.6|2893.6|38
1619588400000|2021-04-28 05:40:00|2899.4|2893.4|2898.9|2892.9|2899.6|2893.6|2898.6|2892.6|19
1619588700000|2021-04-28 05:45:00|2898.6|2892.6|2900.9|2894.9|2901.1|2895.1|2898.6|2892.6|26
1619589000000|2021-04-28 05:50:00|2901.1|2895.1|2901.6|2895.6|2902.6|2896.6|2901.1|2895.1|25
1619589300000|2021-04-28 05:55:00|2901.4|2895.4|2899.9|2893.9|2901.4|2895.4|2899.9|2893.9|20
1619589600000|2021-04-28 06:00:00|2900.1|2894.1|2900.1|2894.1|2901.6|2895.6|2898.9|2892.9|40
1619589900000|2021-04-28 06:05:00|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2899.4|2893.4|16
1619590200000|2021-04-28 06:10:00|2900.4|2894.4|2902.6|2896.6|2903.1|2897.1|2899.4|2893.4|76
1619590500000|2021-04-28 06:15:00|2902.4|2896.4|2903|2897|2903.5|2897.5|2900.9|2894.9|48
1619590800000|2021-04-28 06:20:00|2902.8|2896.8|2899.1|2893.1|2902.8|2896.8|2897.9|2891.9|56
1619591100000|2021-04-28 06:25:00|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2897.9|2891.9|16
1619591400000|2021-04-28 06:30:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2898.4|2892.4|25
1619591700000|2021-04-28 06:35:00|2899.3|2893.3|2894.8|2888.8|2902|2896|2894.8|2888.8|61
1619592000000|2021-04-28 06:40:00|2894.9|2888.9|2896|2890|2896.5|2890.5|2892.6|2886.6|146
1619592300000|2021-04-28 06:45:00|2896.4|2890.4|2905.3|2899.3|2906.8|2900.8|2896.4|2890.4|78
1619592600000|2021-04-28 06:50:00|2905.6|2899.6|2906.8|2900.8|2906.8|2900.8|2902.8|2896.8|41
1619592900000|2021-04-28 06:55:00|2907|2901|2908.3|2902.3|2909.8|2903.8|2907|2901|25
1619593200000|2021-04-28 07:00:00|2908|2902|2911.3|2905.3|2915.8|2909.8|2908|2902|56
1619593500000|2021-04-28 07:05:00|2911.5|2905.5|2915.3|2909.3|2915.3|2909.3|2911.3|2905.3|25
1619593800000|2021-04-28 07:10:00|2915|2909|2914.3|2908.3|2916.8|2910.8|2913.3|2907.3|67
1619594100000|2021-04-28 07:15:00|2914.5|2908.5|2913.3|2907.3|2919.5|2913.5|2913.3|2907.3|83
1619594400000|2021-04-28 07:20:00|2913|2907|2908.5|2902.5|2913.5|2907.5|2908|2902|120
1619594700000|2021-04-28 07:25:00|2909.3|2903.3|2907.3|2901.3|2912.8|2906.8|2906.5|2900.5|41
1619595000000|2021-04-28 07:30:00|2908.3|2902.3|2909.8|2903.8|2911.3|2905.3|2908|2902|88
1619595300000|2021-04-28 07:35:00|2909.5|2903.5|2913|2907|2913.5|2907.5|2909.5|2903.5|36
1619595600000|2021-04-28 07:40:00|2912.8|2906.8|2912.8|2906.8|2913.8|2907.8|2908.5|2902.5|59
1619595900000|2021-04-28 07:45:00|2913|2907|2920.8|2914.8|2920.8|2914.8|2913|2907|23
1619596200000|2021-04-28 07:50:00|2921|2915|2917.8|2911.8|2921|2915|2917.8|2911.8|21
1619596500000|2021-04-28 07:55:00|2917.5|2911.5|2918.3|2912.3|2919.8|2913.8|2917.3|2911.3|26
1619596800000|2021-04-28 08:00:00|2918.8|2912.8|2918.8|2912.8|2921.8|2915.8|2917.5|2911.5|44
1619597100000|2021-04-28 08:05:00|2919|2913|2921.8|2915.8|2922.3|2916.3|2919|2913|34
1619597400000|2021-04-28 08:10:00|2922.3|2916.3|2921.3|2915.3|2923.3|2917.3|2920.3|2914.3|27
1619597700000|2021-04-28 08:15:00|2921.8|2915.8|2917|2911|2922.8|2916.8|2917|2911|32
1619598000000|2021-04-28 08:20:00|2916.8|2910.8|2914.3|2908.3|2916.8|2910.8|2913.3|2907.3|55
1619598300000|2021-04-28 08:25:00|2914.5|2908.5|2918.5|2912.5|2918.8|2912.8|2912.5|2906.5|53
1619598600000|2021-04-28 08:30:00|2918.3|2912.3|2921.5|2915.5|2921.8|2915.8|2918.3|2912.3|19
1619598900000|2021-04-28 08:35:00|2921.3|2915.3|2921.8|2915.8|2922.3|2916.3|2921.3|2915.3|14
1619599200000|2021-04-28 08:40:00|2922.3|2916.3|2918.8|2912.8|2924.3|2918.3|2918.8|2912.8|34
1619599500000|2021-04-28 08:45:00|2919.3|2913.3|2919|2913|2920.8|2914.8|2918|2912|23
1619599800000|2021-04-28 08:50:00|2919.5|2913.5|2924.3|2918.3|2924.5|2918.5|2919.3|2913.3|36
1619600100000|2021-04-28 08:55:00|2924.5|2918.5|2927.8|2921.8|2929.5|2923.5|2924.3|2918.3|45
1619600400000|2021-04-28 09:00:00|2927.3|2921.3|2929.8|2923.8|2930.3|2924.3|2927|2921|52
1619600700000|2021-04-28 09:05:00|2930|2924|2928.3|2922.3|2930.3|2924.3|2927.8|2921.8|30
1619601000000|2021-04-28 09:10:00|2928|2922|2929.8|2923.8|2930.3|2924.3|2927.5|2921.5|36
1619601300000|2021-04-28 09:15:00|2930|2924|2931.3|2925.3|2932|2926|2929.3|2923.3|28
1619601600000|2021-04-28 09:20:00|2931.5|2925.5|2932|2926|2932.3|2926.3|2930|2924|36
1619601900000|2021-04-28 09:25:00|2932.3|2926.3|2929.5|2923.5|2932.3|2926.3|2929.3|2923.3|34
1619602200000|2021-04-28 09:30:00|2929.8|2923.8|2930.5|2924.5|2931.5|2925.5|2929.3|2923.3|33
1619602500000|2021-04-28 09:35:00|2930.3|2924.3|2929.3|2923.3|2932.8|2926.8|2929.3|2923.3|60
1619602800000|2021-04-28 09:40:00|2929|2923|2930.5|2924.5|2931|2925|2929|2923|55
1619603100000|2021-04-28 09:45:00|2930.8|2924.8|2933.3|2927.3|2934.5|2928.5|2929.8|2923.8|52
1619603400000|2021-04-28 09:50:00|2933|2927|2932|2926|2933|2927|2931.8|2925.8|39
1619603700000|2021-04-28 09:55:00|2932.3|2926.3|2934.5|2928.5|2935|2929|2932.3|2926.3|30
1619604000000|2021-04-28 10:00:00|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2932.8|2926.8|43
1619604300000|2021-04-28 10:05:00|2933.3|2927.3|2932.3|2926.3|2933.5|2927.5|2930.5|2924.5|35
1619604600000|2021-04-28 10:10:00|2932.5|2926.5|2931.8|2925.8|2933.5|2927.5|2931.5|2925.5|34
1619604900000|2021-04-28 10:15:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2930|2924|21
1619605200000|2021-04-28 10:20:00|2930.8|2924.8|2930.3|2924.3|2932.3|2926.3|2930.3|2924.3|16
1619605500000|2021-04-28 10:25:00|2930|2924|2929.8|2923.8|2931.8|2925.8|2929.8|2923.8|23
1619605800000|2021-04-28 10:30:00|2930.3|2924.3|2930|2924|2930.8|2924.8|2929.3|2923.3|25
1619606100000|2021-04-28 10:35:00|2930.3|2924.3|2930.8|2924.8|2931|2925|2929.8|2923.8|9
1619606400000|2021-04-28 10:40:00|2931|2925|2931.3|2925.3|2931.5|2925.5|2930.3|2924.3|17
1619606700000|2021-04-28 10:45:00|2930.5|2924.5|2931|2925|2931.3|2925.3|2930.3|2924.3|9
1619607000000|2021-04-28 10:50:00|2931.3|2925.3|2929.5|2923.5|2931.5|2925.5|2929.5|2923.5|18
1619607300000|2021-04-28 10:55:00|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.3|2923.3|15
1619607600000|2021-04-28 11:00:00|2930|2924|2932.3|2926.3|2932.3|2926.3|2930|2924|24
1619607900000|2021-04-28 11:05:00|2932|2926|2932.8|2926.8|2933.5|2927.5|2931.8|2925.8|23
1619608200000|2021-04-28 11:10:00|2932.3|2926.3|2933.8|2927.8|2935.8|2929.8|2932.3|2926.3|31
1619608500000|2021-04-28 11:15:00|2934.3|2928.3|2933|2927|2935|2929|2932|2926|35
1619608800000|2021-04-28 11:20:00|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2930.5|2924.5|26
1619609100000|2021-04-28 11:25:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|11
1619609400000|2021-04-28 11:30:00|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2928.8|2922.8|34
1619609700000|2021-04-28 11:35:00|2931.8|2925.8|2932.5|2926.5|2933|2927|2931.3|2925.3|22
1619610000000|2021-04-28 11:40:00|2932.3|2926.3|2931.5|2925.5|2932.8|2926.8|2931.3|2925.3|21
1619610300000|2021-04-28 11:45:00|2931.8|2925.8|2932.3|2926.3|2932.8|2926.8|2931.3|2925.3|21
1619610600000|2021-04-28 11:50:00|2931.5|2925.5|2928.8|2922.8|2931.8|2925.8|2927.3|2921.3|44
1619610900000|2021-04-28 11:55:00|2928.5|2922.5|2930.8|2924.8|2931.3|2925.3|2927.8|2921.8|42
1619611200000|2021-04-28 12:00:00|2931|2925|2932.8|2926.8|2933.3|2927.3|2930|2924|35
1619611500000|2021-04-28 12:05:00|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|21
1619611800000|2021-04-28 12:10:00|2933.3|2927.3|2932|2926|2933.5|2927.5|2931.3|2925.3|27
1619612100000|2021-04-28 12:15:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2930.3|2924.3|35
1619612400000|2021-04-28 12:20:00|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|16
1619612700000|2021-04-28 12:25:00|2932.3|2926.3|2933|2927|2933.5|2927.5|2931.8|2925.8|30
1619613000000|2021-04-28 12:30:00|2932.8|2926.8|2933.3|2927.3|2933.8|2927.8|2932.8|2926.8|33
1619613300000|2021-04-28 12:35:00|2933.5|2927.5|2934.8|2928.8|2935.5|2929.5|2933.3|2927.3|22
1619613600000|2021-04-28 12:40:00|2934.5|2928.5|2931.8|2925.8|2934.8|2928.8|2931.8|2925.8|42
1619613900000|2021-04-28 12:45:00|2932|2926|2933|2927|2933.8|2927.8|2932|2926|30
1619614200000|2021-04-28 12:50:00|2933.3|2927.3|2934.8|2928.8|2935|2929|2931.8|2925.8|35
1619614500000|2021-04-28 12:55:00|2935|2929|2936.5|2930.5|2937.8|2931.8|2933.8|2927.8|69
1619614800000|2021-04-28 13:00:00|2935.3|2929.3|2927|2921|2935.8|2929.8|2923.3|2917.3|351
1619615100000|2021-04-28 13:05:00|2927.3|2921.3|2921.8|2915.8|2928.5|2922.5|2921.5|2915.5|200
1619615400000|2021-04-28 13:10:00|2922|2916|2925|2919|2927.5|2921.5|2919.3|2913.3|197
1619615700000|2021-04-28 13:15:00|2924.8|2918.8|2923.3|2917.3|2925|2919|2921.5|2915.5|165
1619616000000|2021-04-28 13:20:00|2923|2917|2921.5|2915.5|2926.5|2920.5|2921.3|2915.3|122
1619616300000|2021-04-28 13:25:00|2921.8|2915.8|2921.3|2915.3|2924.8|2918.8|2920.8|2914.8|88
1619616600000|2021-04-28 13:30:00|2920.3|2914.3|2922|2916|2923.8|2917.8|2917.8|2911.8|90
1619616900000|2021-04-28 13:35:00|2922.8|2916.8|2920.3|2914.3|2923|2917|2918.8|2912.8|86
1619617200000|2021-04-28 13:40:00|2920|2914|2918.3|2912.3|2921.3|2915.3|2917.3|2911.3|134
1619617500000|2021-04-28 13:45:00|2918.5|2912.5|2918.8|2912.8|2921.3|2915.3|2918.3|2912.3|71
1619617800000|2021-04-28 13:50:00|2919|2913|2918.5|2912.5|2920.8|2914.8|2916.5|2910.5|58
1619618100000|2021-04-28 13:55:00|2918.8|2912.8|2916|2910|2919|2913|2915.5|2909.5|83
1619618400000|2021-04-28 14:00:00|2916.3|2910.3|2919|2913|2921|2915|2915.8|2909.8|120
1619618700000|2021-04-28 14:05:00|2918.3|2912.3|2924.3|2918.3|2924.5|2918.5|2918.3|2912.3|115
1619619000000|2021-04-28 14:10:00|2924.5|2918.5|2928.3|2922.3|2928.3|2922.3|2924.5|2918.5|80
1619619300000|2021-04-28 14:15:00|2928|2922|2927.5|2921.5|2929.3|2923.3|2926.8|2920.8|125
1619619600000|2021-04-28 14:20:00|2927.8|2921.8|2928.5|2922.5|2931.3|2925.3|2926.3|2920.3|116
1619619900000|2021-04-28 14:25:00|2928.3|2922.3|2929|2923|2929.5|2923.5|2927|2921|39
1619620200000|2021-04-28 14:30:00|2928.8|2922.8|2933.5|2927.5|2933.8|2927.8|2928.8|2922.8|51
1619620500000|2021-04-28 14:35:00|2933.3|2927.3|2932.5|2926.5|2934.5|2928.5|2932.3|2926.3|55
1619620800000|2021-04-28 14:40:00|2932.8|2926.8|2933.5|2927.5|2935|2929|2930.8|2924.8|73
1619621100000|2021-04-28 14:45:00|2933.3|2927.3|2927.8|2921.8|2933.5|2927.5|2925.8|2919.8|94
1619621400000|2021-04-28 14:50:00|2928|2922|2929.3|2923.3|2931.8|2925.8|2928|2922|66
1619621700000|2021-04-28 14:55:00|2929|2923|2921.8|2915.8|2929|2923|2919.3|2913.3|133
1619622000000|2021-04-28 15:00:00|2922|2916|2928.8|2922.8|2932|2926|2922|2916|152
1619622300000|2021-04-28 15:05:00|2929.3|2923.3|2927|2921|2933|2927|2927|2921|93
1619622600000|2021-04-28 15:10:00|2927.3|2921.3|2928.5|2922.5|2929.5|2923.5|2925.8|2919.8|59
1619622900000|2021-04-28 15:15:00|2928.3|2922.3|2929|2923|2930.5|2924.5|2928.3|2922.3|35
1619623200000|2021-04-28 15:20:00|2928.8|2922.8|2928|2922|2929.3|2923.3|2927|2921|28
1619623500000|2021-04-28 15:25:00|2928.3|2922.3|2929.8|2923.8|2930.3|2924.3|2927.3|2921.3|36
1619623800000|2021-04-28 15:30:00|2929|2923|2929.8|2923.8|2931.8|2925.8|2928.8|2922.8|36
1619624100000|2021-04-28 15:35:00|2930|2924|2933.3|2927.3|2935.5|2929.5|2929.5|2923.5|67
1619624400000|2021-04-28 15:40:00|2933|2927|2932|2926|2934|2928|2931.8|2925.8|92
1619624700000|2021-04-28 15:45:00|2932.3|2926.3|2935.3|2929.3|2936|2930|2932.3|2926.3|33
1619625000000|2021-04-28 15:50:00|2935|2929|2935.8|2929.8|2935.8|2929.8|2933.8|2927.8|12
1619625300000|2021-04-28 15:55:00|2936|2930|2933|2927|2936|2930|2933|2927|33
1619625600000|2021-04-28 16:00:00|2932.8|2926.8|2932|2926|2933|2927|2930|2924|46
1619625900000|2021-04-28 16:05:00|2931.8|2925.8|2931.8|2925.8|2932.8|2926.8|2931.3|2925.3|18
1619626200000|2021-04-28 16:10:00|2932|2926|2934.5|2928.5|2934.5|2928.5|2932|2926|5
1619626500000|2021-04-28 16:15:00|2934.8|2928.8|2933.8|2927.8|2935.5|2929.5|2933|2927|15
1619626800000|2021-04-28 16:20:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1619627100000|2021-04-28 16:25:00|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|2
1619627400000|2021-04-28 16:30:00|2933.8|2927.8|2934.3|2928.3|2934.8|2928.8|2933.8|2927.8|10
1619627700000|2021-04-28 16:35:00|2934|2928|2934|2928|2934.8|2928.8|2933|2927|35
1619628000000|2021-04-28 16:40:00|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|26
1619628300000|2021-04-28 16:45:00|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1619628600000|2021-04-28 16:50:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1619628900000|2021-04-28 16:55:00|2935.8|2929.8|2936|2930|2936.3|2930.3|2935.8|2929.8|6
1619654400000|2021-04-29 00:00:00|2932.1|2926.1|2933.1|2927.1|2934.4|2928.4|2928.4|2922.4|48
1619654700000|2021-04-29 00:05:00|2932.6|2926.6|2934.9|2928.9|2935.8|2929.8|2932.6|2926.6|81
1619655000000|2021-04-29 00:10:00|2934.1|2928.1|2934.1|2928.1|2934.9|2928.9|2933.6|2927.6|33
1619655300000|2021-04-29 00:15:00|2934.3|2928.3|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|15
1619655600000|2021-04-29 00:20:00|2934.3|2928.3|2934.4|2928.4|2934.9|2928.9|2934.1|2928.1|9
1619655900000|2021-04-29 00:25:00|2934.1|2928.1|2934.3|2928.3|2934.4|2928.4|2934.1|2928.1|5
1619656200000|2021-04-29 00:30:00|2934.4|2928.4|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|4
1619657100000|2021-04-29 00:45:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1619657400000|2021-04-29 00:50:00|2934.4|2928.4|2936.6|2930.6|2936.6|2930.6|2934.1|2928.1|32
1619657700000|2021-04-29 00:55:00|2935.9|2929.9|2936.1|2930.1|2936.6|2930.6|2935.6|2929.6|30
1619658000000|2021-04-29 01:00:00|2936.4|2930.4|2928.4|2922.4|2937.9|2931.9|2924.4|2918.4|182
1619658300000|2021-04-29 01:05:00|2927.8|2921.8|2925|2919|2931.9|2925.9|2923.5|2917.5|138
1619658600000|2021-04-29 01:10:00|2924.8|2918.8|2922.5|2916.5|2925.4|2919.4|2922.4|2916.4|46
1619658900000|2021-04-29 01:15:00|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2917.3|2911.3|75
1619659200000|2021-04-29 01:20:00|2922.4|2916.4|2921.3|2915.3|2923.6|2917.6|2920.1|2914.1|26
1619659500000|2021-04-29 01:25:00|2921|2915|2920.1|2914.1|2921.3|2915.3|2917.9|2911.9|46
1619659800000|2021-04-29 01:30:00|2920.3|2914.3|2922.5|2916.5|2924.8|2918.8|2920|2914|102
1619660100000|2021-04-29 01:35:00|2922.8|2916.8|2924.9|2918.9|2924.9|2918.9|2920.6|2914.6|50
1619660400000|2021-04-29 01:40:00|2925.1|2919.1|2934.6|2928.6|2934.8|2928.8|2924.4|2918.4|156
1619660700000|2021-04-29 01:45:00|2934.5|2928.5|2940.8|2934.8|2941.6|2935.6|2934|2928|93
1619661000000|2021-04-29 01:50:00|2940.9|2934.9|2938|2932|2941.9|2935.9|2936.8|2930.8|101
1619661300000|2021-04-29 01:55:00|2938.1|2932.1|2936.3|2930.3|2939.6|2933.6|2936|2930|49
1619661600000|2021-04-29 02:00:00|2935.8|2929.8|2933.6|2927.6|2939.9|2933.9|2933.6|2927.6|118
1619661900000|2021-04-29 02:05:00|2933.9|2927.9|2930.9|2924.9|2933.9|2927.9|2930.9|2924.9|63
1619662200000|2021-04-29 02:10:00|2931.1|2925.1|2934.1|2928.1|2936.6|2930.6|2930.9|2924.9|102
1619662500000|2021-04-29 02:15:00|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|4
1619662800000|2021-04-29 02:20:00|2933.5|2927.5|2933.4|2927.4|2933.5|2927.5|2933.4|2927.4|2
1619663100000|2021-04-29 02:25:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1619663400000|2021-04-29 02:30:00|2933.6|2927.6|2931.6|2925.6|2934.6|2928.6|2930.6|2924.6|101
1619663700000|2021-04-29 02:35:00|2931.4|2925.4|2925|2919|2931.6|2925.6|2923.4|2917.4|106
1619664000000|2021-04-29 02:40:00|2925.3|2919.3|2927|2921|2929.8|2923.8|2924.9|2918.9|67
1619664300000|2021-04-29 02:45:00|2927.4|2921.4|2929.6|2923.6|2929.6|2923.6|2925.6|2919.6|40
1619664600000|2021-04-29 02:50:00|2929.3|2923.3|2929.4|2923.4|2930.3|2924.3|2928.6|2922.6|19
1619664900000|2021-04-29 02:55:00|2929.6|2923.6|2934.8|2928.8|2934.8|2928.8|2929.6|2923.6|46
1619665200000|2021-04-29 03:00:00|2935|2929|2937.9|2931.9|2938.3|2932.3|2933.8|2927.8|95
1619665500000|2021-04-29 03:05:00|2938.1|2932.1|2940.4|2934.4|2940.9|2934.9|2938.1|2932.1|46
1619665800000|2021-04-29 03:10:00|2940.6|2934.6|2941.4|2935.4|2941.4|2935.4|2939.5|2933.5|61
1619666100000|2021-04-29 03:15:00|2941.6|2935.6|2940|2934|2941.6|2935.6|2937.9|2931.9|54
1619666400000|2021-04-29 03:20:00|2940.1|2934.1|2941.4|2935.4|2941.9|2935.9|2939.6|2933.6|75
1619666700000|2021-04-29 03:25:00|2942.1|2936.1|2936.1|2930.1|2942.4|2936.4|2928.3|2922.3|165
1619667000000|2021-04-29 03:30:00|2936.4|2930.4|2938.4|2932.4|2938.5|2932.5|2936.4|2930.4|17
1619667300000|2021-04-29 03:35:00|2938.5|2932.5|2937.6|2931.6|2938.5|2932.5|2937.1|2931.1|46
1619667600000|2021-04-29 03:40:00|2938|2932|2940|2934|2940.1|2934.1|2938|2932|14
1619667900000|2021-04-29 03:45:00|2939.4|2933.4|2940.4|2934.4|2940.4|2934.4|2939.4|2933.4|5
1619668200000|2021-04-29 03:50:00|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1619668500000|2021-04-29 03:55:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1619668800000|2021-04-29 04:00:00|2940.5|2934.5|2941.9|2935.9|2941.9|2935.9|2940.5|2934.5|10
1619669100000|2021-04-29 04:05:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941|2935|5
1619669400000|2021-04-29 04:10:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1619669700000|2021-04-29 04:15:00|2941.3|2935.3|2940.5|2934.5|2941.4|2935.4|2940.4|2934.4|5
1619670000000|2021-04-29 04:20:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1619670300000|2021-04-29 04:25:00|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2940.1|2934.1|2
1619670600000|2021-04-29 04:30:00|2939.9|2933.9|2939.3|2933.3|2939.9|2933.9|2938.9|2932.9|8
1619670900000|2021-04-29 04:35:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1619671200000|2021-04-29 04:40:00|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.5|2932.5|5
1619671500000|2021-04-29 04:45:00|2939.1|2933.1|2939.8|2933.8|2939.8|2933.8|2939.1|2933.1|2
1619672100000|2021-04-29 04:55:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1619672400000|2021-04-29 05:00:00|2940|2934|2940.1|2934.1|2940.1|2934.1|2940|2934|2
1619672700000|2021-04-29 05:05:00|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1619673000000|2021-04-29 05:10:00|2940.5|2934.5|2940.6|2934.6|2940.6|2934.6|2940.5|2934.5|2
1619673600000|2021-04-29 05:20:00|2941.9|2935.9|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|5
1619673900000|2021-04-29 05:25:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1619674200000|2021-04-29 05:30:00|2941.1|2935.1|2950.6|2944.6|2950.6|2944.6|2939.4|2933.4|173
1619674500000|2021-04-29 05:35:00|2950.4|2944.4|2950.6|2944.6|2951.4|2945.4|2947.4|2941.4|50
1619674800000|2021-04-29 05:40:00|2951.4|2945.4|2949.4|2943.4|2952.1|2946.1|2944.3|2938.3|98
1619675100000|2021-04-29 05:45:00|2949.6|2943.6|2951.9|2945.9|2952.4|2946.4|2949.1|2943.1|39
1619675400000|2021-04-29 05:50:00|2951.6|2945.6|2969.4|2963.4|2972|2966|2951.4|2945.4|203
1619675700000|2021-04-29 05:55:00|2969|2963|2972.5|2966.5|2973.1|2967.1|2966.9|2960.9|122
1619676000000|2021-04-29 06:00:00|2972.3|2966.3|2975.1|2969.1|2975.5|2969.5|2970.5|2964.5|125
1619676300000|2021-04-29 06:05:00|2974.9|2968.9|2977.9|2971.9|2978.1|2972.1|2972.1|2966.1|104
1619676600000|2021-04-29 06:10:00|2978.1|2972.1|2974.5|2968.5|2978.9|2972.9|2972.4|2966.4|78
1619676900000|2021-04-29 06:15:00|2974.1|2968.1|2970.9|2964.9|2974.1|2968.1|2967.3|2961.3|79
1619677200000|2021-04-29 06:20:00|2971.1|2965.1|2967.9|2961.9|2972.1|2966.1|2966.9|2960.9|81
1619677500000|2021-04-29 06:25:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2964.3|2958.3|54
1619677800000|2021-04-29 06:30:00|2967.5|2961.5|2953.3|2947.3|2967.5|2961.5|2946.4|2940.4|195
1619678100000|2021-04-29 06:35:00|2953.5|2947.5|2949|2943|2956.3|2950.3|2947.8|2941.8|209
1619678400000|2021-04-29 06:40:00|2948.8|2942.8|2945|2939|2952.5|2946.5|2944.3|2938.3|167
1619678700000|2021-04-29 06:45:00|2945.3|2939.3|2945.1|2939.1|2947|2941|2941.9|2935.9|99
1619679000000|2021-04-29 06:50:00|2945.5|2939.5|2947|2941|2951|2945|2945.5|2939.5|92
1619679300000|2021-04-29 06:55:00|2946.9|2940.9|2944.5|2938.5|2947.4|2941.4|2941.8|2935.8|101
1619679600000|2021-04-29 07:00:00|2944.8|2938.8|2956|2950|2956.5|2950.5|2944.8|2938.8|79
1619679900000|2021-04-29 07:05:00|2956.3|2950.3|2952.3|2946.3|2959|2953|2951.3|2945.3|37
1619680200000|2021-04-29 07:10:00|2951.8|2945.8|2958|2952|2960|2954|2951.5|2945.5|43
1619680500000|2021-04-29 07:15:00|2957.5|2951.5|2959.5|2953.5|2960.3|2954.3|2954.8|2948.8|29
1619680800000|2021-04-29 07:20:00|2959.3|2953.3|2956|2950|2960.3|2954.3|2955.8|2949.8|31
1619681100000|2021-04-29 07:25:00|2956.3|2950.3|2959.8|2953.8|2960.3|2954.3|2956.3|2950.3|32
1619681400000|2021-04-29 07:30:00|2960.3|2954.3|2966.3|2960.3|2968.3|2962.3|2958.8|2952.8|34
1619681700000|2021-04-29 07:35:00|2966.5|2960.5|2968.5|2962.5|2969.3|2963.3|2965|2959|32
1619682000000|2021-04-29 07:40:00|2968.3|2962.3|2966.3|2960.3|2968.3|2962.3|2962.3|2956.3|32
1619682300000|2021-04-29 07:45:00|2966.5|2960.5|2965.8|2959.8|2967|2961|2965.5|2959.5|18
1619682600000|2021-04-29 07:50:00|2965.3|2959.3|2964|2958|2965.5|2959.5|2963.8|2957.8|10
1619682900000|2021-04-29 07:55:00|2964.3|2958.3|2966|2960|2966.3|2960.3|2962.3|2956.3|19
1619683200000|2021-04-29 08:00:00|2966.3|2960.3|2962|2956|2966.5|2960.5|2960.5|2954.5|23
1619683500000|2021-04-29 08:05:00|2961.8|2955.8|2960|2954|2961.8|2955.8|2960|2954|16
1619683800000|2021-04-29 08:10:00|2959.8|2953.8|2958.3|2952.3|2961.3|2955.3|2958.3|2952.3|35
1619684100000|2021-04-29 08:15:00|2958|2952|2957.8|2951.8|2959.3|2953.3|2956.8|2950.8|23
1619684400000|2021-04-29 08:20:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|19
1619684700000|2021-04-29 08:25:00|2957.3|2951.3|2954.4|2948.4|2957.3|2951.3|2954.4|2948.4|22
1619685000000|2021-04-29 08:30:00|2954.5|2948.5|2956|2950|2957.5|2951.5|2954.5|2948.5|26
1619685300000|2021-04-29 08:35:00|2956.3|2950.3|2954|2948|2956.3|2950.3|2953.5|2947.5|20
1619685600000|2021-04-29 08:40:00|2953.5|2947.5|2955.8|2949.8|2956|2950|2953.3|2947.3|15
1619685900000|2021-04-29 08:45:00|2956|2950|2956.3|2950.3|2956.8|2950.8|2956|2950|8
1619686200000|2021-04-29 08:50:00|2952.5|2946.5|2954.8|2948.8|2954.8|2948.8|2951.8|2945.8|26
1619686500000|2021-04-29 08:55:00|2955|2949|2952.5|2946.5|2955.5|2949.5|2951.8|2945.8|24
1619686800000|2021-04-29 09:00:00|2952.8|2946.8|2951|2945|2952.8|2946.8|2951|2945|14
1619687100000|2021-04-29 09:05:00|2951.3|2945.3|2952.5|2946.5|2953|2947|2951.3|2945.3|31
1619687400000|2021-04-29 09:10:00|2952.3|2946.3|2952.8|2946.8|2953|2947|2951.8|2945.8|20
1619687700000|2021-04-29 09:15:00|2952|2946|2952.8|2946.8|2953|2947|2952|2946|18
1619688000000|2021-04-29 09:20:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|21
1619688300000|2021-04-29 09:25:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|12
1619688600000|2021-04-29 09:30:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.5|2945.5|38
1619688900000|2021-04-29 09:35:00|2951.8|2945.8|2949.5|2943.5|2951.8|2945.8|2949.3|2943.3|17
1619689200000|2021-04-29 09:40:00|2950.3|2944.3|2952.8|2946.8|2952.8|2946.8|2950.3|2944.3|22
1619689500000|2021-04-29 09:45:00|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952|2946|9
1619689800000|2021-04-29 09:50:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2951.3|2945.3|33
1619690100000|2021-04-29 09:55:00|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|13
1619690400000|2021-04-29 10:00:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951|2945|23
1619690700000|2021-04-29 10:05:00|2951.8|2945.8|2952|2946|2952|2946|2951.3|2945.3|6
1619691000000|2021-04-29 10:10:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.3|2944.3|15
1619691300000|2021-04-29 10:15:00|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|36
1619691600000|2021-04-29 10:20:00|2950|2944|2949|2943|2950.3|2944.3|2949|2943|21
1619691900000|2021-04-29 10:25:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2947.8|2941.8|14
1619692200000|2021-04-29 10:30:00|2949.3|2943.3|2949|2943|2949.8|2943.8|2949|2943|8
1619692500000|2021-04-29 10:35:00|2949.3|2943.3|2949.5|2943.5|2950.3|2944.3|2948.5|2942.5|21
1619692800000|2021-04-29 10:40:00|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1619693100000|2021-04-29 10:45:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|11
1619693400000|2021-04-29 10:50:00|2950|2944|2948.3|2942.3|2950.8|2944.8|2948|2942|15
1619693700000|2021-04-29 10:55:00|2948|2942|2950|2944|2950.5|2944.5|2948|2942|14
1619694000000|2021-04-29 11:00:00|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2949.8|2943.8|13
1619694300000|2021-04-29 11:05:00|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2949.3|2943.3|13
1619694600000|2021-04-29 11:10:00|2950|2944|2951.8|2945.8|2952.3|2946.3|2950|2944|13
1619694900000|2021-04-29 11:15:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|10
1619695200000|2021-04-29 11:20:00|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|10
1619695500000|2021-04-29 11:25:00|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|7
1619695800000|2021-04-29 11:30:00|2952|2946|2949.8|2943.8|2952.8|2946.8|2948.8|2942.8|33
1619696100000|2021-04-29 11:35:00|2949.3|2943.3|2950|2944|2950|2944|2948.5|2942.5|24
1619696400000|2021-04-29 11:40:00|2948.8|2942.8|2948.5|2942.5|2949|2943|2947.5|2941.5|17
1619696700000|2021-04-29 11:45:00|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|12
1619697000000|2021-04-29 11:50:00|2947.8|2941.8|2949.5|2943.5|2950|2944|2945.5|2939.5|59
1619697300000|2021-04-29 11:55:00|2950.3|2944.3|2949.8|2943.8|2951.3|2945.3|2949.3|2943.3|33
1619697600000|2021-04-29 12:00:00|2950|2944|2951.8|2945.8|2951.8|2945.8|2948.5|2942.5|34
1619697900000|2021-04-29 12:05:00|2952|2946|2951.5|2945.5|2952|2946|2951|2945|29
1619698200000|2021-04-29 12:10:00|2951.3|2945.3|2951|2945|2951.8|2945.8|2950.3|2944.3|21
1619698500000|2021-04-29 12:15:00|2951.3|2945.3|2953.8|2947.8|2953.8|2947.8|2951.3|2945.3|18
1619698800000|2021-04-29 12:20:00|2954|2948|2954.8|2948.8|2955.3|2949.3|2952.8|2946.8|33
1619699100000|2021-04-29 12:25:00|2955|2949|2954.3|2948.3|2955.5|2949.5|2953.5|2947.5|47
1619699400000|2021-04-29 12:30:00|2953.8|2947.8|2955|2949|2955.5|2949.5|2953.8|2947.8|30
1619699700000|2021-04-29 12:35:00|2954.8|2948.8|2956.5|2950.5|2956.8|2950.8|2954.5|2948.5|26
1619700000000|2021-04-29 12:40:00|2955.8|2949.8|2955.3|2949.3|2957|2951|2954.8|2948.8|41
1619700300000|2021-04-29 12:45:00|2955.5|2949.5|2954.3|2948.3|2956|2950|2954|2948|60
1619700600000|2021-04-29 12:50:00|2954|2948|2954.5|2948.5|2956.3|2950.3|2953.8|2947.8|38
1619700900000|2021-04-29 12:55:00|2954.8|2948.8|2952.5|2946.5|2957.8|2951.8|2948.8|2942.8|73
1619701200000|2021-04-29 13:00:00|2951.8|2945.8|2950.3|2944.3|2954|2948|2944.3|2938.3|293
1619701500000|2021-04-29 13:05:00|2950|2944|2946.8|2940.8|2954.5|2948.5|2946.8|2940.8|152
1619701800000|2021-04-29 13:10:00|2946.5|2940.5|2941.5|2935.5|2947.3|2941.3|2940.5|2934.5|122
1619702100000|2021-04-29 13:15:00|2941.3|2935.3|2939.5|2933.5|2943.3|2937.3|2938.8|2932.8|92
1619702400000|2021-04-29 13:20:00|2939.3|2933.3|2939.3|2933.3|2941.3|2935.3|2935.3|2929.3|102
1619702700000|2021-04-29 13:25:00|2939|2933|2933.5|2927.5|2940.3|2934.3|2930.3|2924.3|101
1619703000000|2021-04-29 13:30:00|2933.3|2927.3|2931.8|2925.8|2934.8|2928.8|2929.3|2923.3|140
1619703300000|2021-04-29 13:35:00|2932|2926|2928.5|2922.5|2934.5|2928.5|2927.5|2921.5|171
1619703600000|2021-04-29 13:40:00|2928.8|2922.8|2927.5|2921.5|2931.5|2925.5|2927.5|2921.5|90
1619703900000|2021-04-29 13:45:00|2927.3|2921.3|2930|2924|2930.3|2924.3|2924.5|2918.5|149
1619704200000|2021-04-29 13:50:00|2929.8|2923.8|2919.5|2913.5|2929.8|2923.8|2916.8|2910.8|266
1619704500000|2021-04-29 13:55:00|2919|2913|2914.3|2908.3|2921.3|2915.3|2912.8|2906.8|191
1619704800000|2021-04-29 14:00:00|2913.8|2907.8|2898.5|2892.5|2916.3|2910.3|2893.3|2887.3|250
1619705100000|2021-04-29 14:05:00|2898.8|2892.8|2891.8|2885.8|2898.8|2892.8|2886.3|2880.3|296
1619705400000|2021-04-29 14:10:00|2891|2885|2892.8|2886.8|2897.3|2891.3|2889.3|2883.3|243
1619705700000|2021-04-29 14:15:00|2892.5|2886.5|2898|2892|2900.8|2894.8|2891.3|2885.3|189
1619706000000|2021-04-29 14:20:00|2898.3|2892.3|2901.8|2895.8|2903.3|2897.3|2896.8|2890.8|122
1619706300000|2021-04-29 14:25:00|2901.5|2895.5|2896.5|2890.5|2901.5|2895.5|2896.3|2890.3|132
1619706600000|2021-04-29 14:30:00|2896.3|2890.3|2900.5|2894.5|2900.8|2894.8|2894.3|2888.3|93
1619706900000|2021-04-29 14:35:00|2900.8|2894.8|2899|2893|2902|2896|2895.5|2889.5|122
1619707200000|2021-04-29 14:40:00|2898.5|2892.5|2906.3|2900.3|2906.3|2900.3|2898|2892|128
1619707500000|2021-04-29 14:45:00|2906|2900|2910|2904|2910.8|2904.8|2904|2898|139
1619707800000|2021-04-29 14:50:00|2910.3|2904.3|2915.5|2909.5|2917|2911|2910.3|2904.3|107
1619708100000|2021-04-29 14:55:00|2915.8|2909.8|2923.3|2917.3|2925.8|2919.8|2915.8|2909.8|272
1619708400000|2021-04-29 15:00:00|2923.8|2917.8|2914.5|2908.5|2923.8|2917.8|2913.8|2907.8|140
1619708700000|2021-04-29 15:05:00|2914.8|2908.8|2918.3|2912.3|2918.5|2912.5|2914.8|2908.8|78
1619709000000|2021-04-29 15:10:00|2918.5|2912.5|2922|2916|2922.5|2916.5|2918|2912|124
1619709300000|2021-04-29 15:15:00|2921.8|2915.8|2925.3|2919.3|2926.3|2920.3|2920|2914|117
1619709600000|2021-04-29 15:20:00|2925.8|2919.8|2926.5|2920.5|2926.8|2920.8|2924.5|2918.5|44
1619709900000|2021-04-29 15:25:00|2926.8|2920.8|2923.5|2917.5|2928.3|2922.3|2923.5|2917.5|55
1619710200000|2021-04-29 15:30:00|2923.8|2917.8|2921.3|2915.3|2924.3|2918.3|2920.3|2914.3|43
1619710500000|2021-04-29 15:35:00|2921.5|2915.5|2924.5|2918.5|2925.3|2919.3|2920.8|2914.8|34
1619710800000|2021-04-29 15:40:00|2924|2918|2928|2922|2928.3|2922.3|2924|2918|69
1619711100000|2021-04-29 15:45:00|2927.8|2921.8|2927.8|2921.8|2928.3|2922.3|2926.8|2920.8|15
1619711400000|2021-04-29 15:50:00|2928|2922|2923.3|2917.3|2928.3|2922.3|2921.5|2915.5|58
1619711700000|2021-04-29 15:55:00|2923|2917|2916.8|2910.8|2923|2917|2915.8|2909.8|72
1619712000000|2021-04-29 16:00:00|2916.5|2910.5|2916.3|2910.3|2919.5|2913.5|2915.5|2909.5|97
1619712300000|2021-04-29 16:05:00|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915|2909|69
1619712600000|2021-04-29 16:10:00|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2916.3|2910.3|15
1619712900000|2021-04-29 16:15:00|2918.3|2912.3|2917|2911|2918.3|2912.3|2916.5|2910.5|15
1619713200000|2021-04-29 16:20:00|2917.3|2911.3|2916.5|2910.5|2917.5|2911.5|2916|2910|19
1619713500000|2021-04-29 16:25:00|2916.3|2910.3|2916|2910|2917.3|2911.3|2913.8|2907.8|31
1619713800000|2021-04-29 16:30:00|2916.3|2910.3|2915.5|2909.5|2916.5|2910.5|2914.5|2908.5|32
1619714100000|2021-04-29 16:35:00|2916|2910|2915.8|2909.8|2918|2912|2915.3|2909.3|34
1619714400000|2021-04-29 16:40:00|2915|2909|2914|2908|2915.3|2909.3|2912.5|2906.5|24
1619714700000|2021-04-29 16:45:00|2914.3|2908.3|2913.5|2907.5|2915|2909|2912.5|2906.5|39
1619715000000|2021-04-29 16:50:00|2913.8|2907.8|2915.5|2909.5|2915.5|2909.5|2913.8|2907.8|11
1619715300000|2021-04-29 16:55:00|2915.6|2909.6|2915.1|2909.1|2916.1|2910.1|2912.4|2906.4|32
1619740800000|2021-04-30 00:00:00|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2916.5|2910.5|5
1619741400000|2021-04-30 00:10:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1619741700000|2021-04-30 00:15:00|2917.3|2911.3|2914|2908|2917.3|2911.3|2914|2908|4
1619742000000|2021-04-30 00:20:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1619742900000|2021-04-30 00:35:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914|2908|3
1619743800000|2021-04-30 00:50:00|2914.3|2908.3|2912|2906|2914.3|2908.3|2912|2906|5
1619744100000|2021-04-30 00:55:00|2912.8|2906.8|2915.5|2909.5|2915.5|2909.5|2912.5|2906.5|7
1619744400000|2021-04-30 01:00:00|2915.8|2909.8|2913.5|2907.5|2919.5|2913.5|2913.5|2907.5|141
1619744700000|2021-04-30 01:05:00|2914|2908|2911.5|2905.5|2915.5|2909.5|2910.3|2904.3|58
1619745000000|2021-04-30 01:10:00|2911.8|2905.8|2913.8|2907.8|2917.5|2911.5|2911.8|2905.8|58
1619745300000|2021-04-30 01:15:00|2913.5|2907.5|2908|2902|2913.5|2907.5|2907.5|2901.5|78
1619745600000|2021-04-30 01:20:00|2908.3|2902.3|2910.3|2904.3|2911.5|2905.5|2907.5|2901.5|140
1619745900000|2021-04-30 01:25:00|2910.5|2904.5|2908.5|2902.5|2911|2905|2906.5|2900.5|92
1619746200000|2021-04-30 01:30:00|2908.3|2902.3|2903.5|2897.5|2908.3|2902.3|2903.3|2897.3|76
1619746500000|2021-04-30 01:35:00|2903.8|2897.8|2912.5|2906.5|2912.5|2906.5|2903.5|2897.5|96
1619746800000|2021-04-30 01:40:00|2912.3|2906.3|2907.5|2901.5|2912.3|2906.3|2907|2901|32
1619747100000|2021-04-30 01:45:00|2907.3|2901.3|2907.8|2901.8|2909.3|2903.3|2906.8|2900.8|13
1619747400000|2021-04-30 01:50:00|2907.5|2901.5|2905.8|2899.8|2907.5|2901.5|2905.3|2899.3|22
1619747700000|2021-04-30 01:55:00|2906|2900|2905|2899|2910|2904|2905|2899|57
1619748000000|2021-04-30 02:00:00|2904.8|2898.8|2903|2897|2906|2900|2900.5|2894.5|69
1619748300000|2021-04-30 02:05:00|2902.8|2896.8|2903|2897|2905.3|2899.3|2901.5|2895.5|89
1619748600000|2021-04-30 02:10:00|2902.8|2896.8|2903.8|2897.8|2905.3|2899.3|2902.3|2896.3|26
1619748900000|2021-04-30 02:15:00|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.3|2896.3|9
1619749800000|2021-04-30 02:30:00|2902.8|2896.8|2905|2899|2906|2900|2902.8|2896.8|44
1619750100000|2021-04-30 02:35:00|2905.5|2899.5|2904.8|2898.8|2908.8|2902.8|2904.8|2898.8|31
1619750400000|2021-04-30 02:40:00|2904.5|2898.5|2902.3|2896.3|2906|2900|2902|2896|24
1619750700000|2021-04-30 02:45:00|2902.5|2896.5|2903.3|2897.3|2904|2898|2902.5|2896.5|11
1619751000000|2021-04-30 02:50:00|2903|2897|2901.3|2895.3|2903|2897|2900.8|2894.8|15
1619751300000|2021-04-30 02:55:00|2901|2895|2900.3|2894.3|2901.8|2895.8|2898.8|2892.8|44
1619751600000|2021-04-30 03:00:00|2900|2894|2903|2897|2903.5|2897.5|2898.8|2892.8|90
1619751900000|2021-04-30 03:05:00|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2899|2893|40
1619752200000|2021-04-30 03:10:00|2902.3|2896.3|2903|2897|2903|2897|2901|2895|29
1619752500000|2021-04-30 03:15:00|2903.3|2897.3|2900.8|2894.8|2903.3|2897.3|2900.5|2894.5|29
1619752800000|2021-04-30 03:20:00|2900.5|2894.5|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|17
1619753100000|2021-04-30 03:25:00|2899.8|2893.8|2901.3|2895.3|2902.3|2896.3|2899.3|2893.3|32
1619753400000|2021-04-30 03:30:00|2901.5|2895.5|2903|2897|2903|2897|2901.3|2895.3|11
1619753700000|2021-04-30 03:35:00|2903.3|2897.3|2901.3|2895.3|2903.5|2897.5|2900.8|2894.8|9
1619754000000|2021-04-30 03:40:00|2901|2895|2902.3|2896.3|2902.3|2896.3|2901|2895|2
1619754300000|2021-04-30 03:45:00|2902.5|2896.5|2902.8|2896.8|2903.3|2897.3|2902.5|2896.5|4
1619754600000|2021-04-30 03:50:00|2904.8|2898.8|2905.3|2899.3|2905.8|2899.8|2904.8|2898.8|4
1619754900000|2021-04-30 03:55:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1619755500000|2021-04-30 04:05:00|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1619755800000|2021-04-30 04:10:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1619756700000|2021-04-30 04:25:00|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|3
1619757300000|2021-04-30 04:35:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1619757900000|2021-04-30 04:45:00|2903.8|2897.8|2904|2898|2904.3|2898.3|2903.8|2897.8|4
1619758200000|2021-04-30 04:50:00|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|2
1619758800000|2021-04-30 05:00:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1619759100000|2021-04-30 05:05:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1619759400000|2021-04-30 05:10:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1619759700000|2021-04-30 05:15:00|2902.8|2896.8|2901|2895|2902.8|2896.8|2901|2895|9
1619760000000|2021-04-30 05:20:00|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900|2894|10
1619760300000|2021-04-30 05:25:00|2900|2894|2899.3|2893.3|2900|2894|2899|2893|4
1619760600000|2021-04-30 05:30:00|2899|2893|2898.3|2892.3|2901|2895|2898|2892|100
1619760900000|2021-04-30 05:35:00|2898.5|2892.5|2896.8|2890.8|2900|2894|2895.8|2889.8|56
1619761200000|2021-04-30 05:40:00|2896.5|2890.5|2894.5|2888.5|2899.5|2893.5|2892.3|2886.3|91
1619761500000|2021-04-30 05:45:00|2894.3|2888.3|2895.8|2889.8|2897.8|2891.8|2894|2888|72
1619761800000|2021-04-30 05:50:00|2895.3|2889.3|2896.3|2890.3|2897|2891|2894.8|2888.8|43
1619762100000|2021-04-30 05:55:00|2896|2890|2895|2889|2897|2891|2893.3|2887.3|60
1619762400000|2021-04-30 06:00:00|2895.3|2889.3|2901|2895|2901|2895|2895.3|2889.3|53
1619762700000|2021-04-30 06:05:00|2900.8|2894.8|2901.5|2895.5|2902.3|2896.3|2898|2892|71
1619763000000|2021-04-30 06:10:00|2901.8|2895.8|2899.5|2893.5|2901.8|2895.8|2898.8|2892.8|59
1619763300000|2021-04-30 06:15:00|2899.8|2893.8|2900.5|2894.5|2901.8|2895.8|2899.8|2893.8|55
1619763600000|2021-04-30 06:20:00|2900|2894|2898.3|2892.3|2900|2894|2897|2891|35
1619763900000|2021-04-30 06:25:00|2898.5|2892.5|2899|2893|2900.3|2894.3|2897.8|2891.8|68
1619764200000|2021-04-30 06:30:00|2898.8|2892.8|2900.3|2894.3|2900.8|2894.8|2896.8|2890.8|67
1619764500000|2021-04-30 06:35:00|2899.5|2893.5|2901.3|2895.3|2901.3|2895.3|2895.5|2889.5|95
1619764800000|2021-04-30 06:40:00|2900.8|2894.8|2902.8|2896.8|2903.3|2897.3|2900.5|2894.5|34
1619765100000|2021-04-30 06:45:00|2903|2897|2908.3|2902.3|2908.5|2902.5|2901.8|2895.8|70
1619765400000|2021-04-30 06:50:00|2908|2902|2903.8|2897.8|2908|2902|2900.3|2894.3|73
1619765700000|2021-04-30 06:55:00|2904|2898|2901.3|2895.3|2904|2898|2899.3|2893.3|35
1619766000000|2021-04-30 07:00:00|2901.5|2895.5|2910.8|2904.8|2912.5|2906.5|2901.5|2895.5|61
1619766300000|2021-04-30 07:05:00|2912|2906|2908.5|2902.5|2913.8|2907.8|2907|2901|70
1619766600000|2021-04-30 07:10:00|2907.3|2901.3|2911|2905|2913.8|2907.8|2907.3|2901.3|36
1619766900000|2021-04-30 07:15:00|2910.8|2904.8|2902.5|2896.5|2910.8|2904.8|2902.5|2896.5|48
1619767200000|2021-04-30 07:20:00|2901.8|2895.8|2903.3|2897.3|2903.3|2897.3|2898|2892|73
1619767500000|2021-04-30 07:25:00|2903.8|2897.8|2907.8|2901.8|2913.5|2907.5|2903.8|2897.8|88
1619767800000|2021-04-30 07:30:00|2906.8|2900.8|2909|2903|2909.8|2903.8|2905.8|2899.8|55
1619768100000|2021-04-30 07:35:00|2909.3|2903.3|2906.3|2900.3|2910.5|2904.5|2905.8|2899.8|48
1619768400000|2021-04-30 07:40:00|2905.5|2899.5|2903|2897|2906.3|2900.3|2902|2896|52
1619768700000|2021-04-30 07:45:00|2902.8|2896.8|2909.3|2903.3|2910.3|2904.3|2902.8|2896.8|55
1619769000000|2021-04-30 07:50:00|2909.8|2903.8|2904.5|2898.5|2909.8|2903.8|2904.3|2898.3|42
1619769300000|2021-04-30 07:55:00|2904.3|2898.3|2907|2901|2907|2901|2902|2896|63
1619769600000|2021-04-30 08:00:00|2906.8|2900.8|2908.8|2902.8|2909.8|2903.8|2905.3|2899.3|36
1619769900000|2021-04-30 08:05:00|2908|2902|2907.8|2901.8|2911.3|2905.3|2907.5|2901.5|57
1619770200000|2021-04-30 08:10:00|2907.3|2901.3|2909|2903|2912|2906|2905.3|2899.3|74
1619770500000|2021-04-30 08:15:00|2908.8|2902.8|2907|2901|2910.3|2904.3|2906.5|2900.5|43
1619770800000|2021-04-30 08:20:00|2907.3|2901.3|2908.5|2902.5|2909.8|2903.8|2907.3|2901.3|36
1619771100000|2021-04-30 08:25:00|2908.3|2902.3|2909.8|2903.8|2911.3|2905.3|2908.3|2902.3|35
1619771400000|2021-04-30 08:30:00|2909.5|2903.5|2908|2902|2909.8|2903.8|2904.8|2898.8|36
1619771700000|2021-04-30 08:35:00|2908.3|2902.3|2908.5|2902.5|2912.5|2906.5|2908.3|2902.3|35
1619772000000|2021-04-30 08:40:00|2908.3|2902.3|2910|2904|2910.5|2904.5|2907.3|2901.3|21
1619772300000|2021-04-30 08:45:00|2910.5|2904.5|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|20
1619772600000|2021-04-30 08:50:00|2912.5|2906.5|2916.5|2910.5|2916.8|2910.8|2912.5|2906.5|21
1619772900000|2021-04-30 08:55:00|2916.8|2910.8|2916.8|2910.8|2917.8|2911.8|2914.3|2908.3|34
1619773200000|2021-04-30 09:00:00|2917|2911|2916.5|2910.5|2919.8|2913.8|2916|2910|31
1619773500000|2021-04-30 09:05:00|2916.3|2910.3|2921.5|2915.5|2922|2916|2915.5|2909.5|40
1619773800000|2021-04-30 09:10:00|2921|2915|2922|2916|2922.8|2916.8|2920.8|2914.8|28
1619774100000|2021-04-30 09:15:00|2921.8|2915.8|2919.3|2913.3|2922.3|2916.3|2918.3|2912.3|36
1619774400000|2021-04-30 09:20:00|2919|2913|2919.3|2913.3|2920.3|2914.3|2919|2913|20
1619774700000|2021-04-30 09:25:00|2919.8|2913.8|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|6
1619775000000|2021-04-30 09:30:00|2921.3|2915.3|2922.3|2916.3|2922.5|2916.5|2921|2915|18
1619775300000|2021-04-30 09:35:00|2921.5|2915.5|2921|2915|2922|2916|2920.3|2914.3|21
1619775600000|2021-04-30 09:40:00|2920.8|2914.8|2922|2916|2922.3|2916.3|2920.5|2914.5|7
1619775900000|2021-04-30 09:45:00|2922.3|2916.3|2923.3|2917.3|2923.3|2917.3|2921.8|2915.8|13
1619776200000|2021-04-30 09:50:00|2923.5|2917.5|2922.5|2916.5|2924.8|2918.8|2921.5|2915.5|19
1619776500000|2021-04-30 09:55:00|2922.8|2916.8|2924.8|2918.8|2924.8|2918.8|2922.8|2916.8|14
1619776800000|2021-04-30 10:00:00|2924.5|2918.5|2924.3|2918.3|2926.3|2920.3|2923.8|2917.8|27
1619777100000|2021-04-30 10:05:00|2924|2918|2926.3|2920.3|2926.3|2920.3|2923.8|2917.8|17
1619777400000|2021-04-30 10:10:00|2926|2920|2924.5|2918.5|2926.8|2920.8|2924.5|2918.5|23
1619777700000|2021-04-30 10:15:00|2924|2918|2920.5|2914.5|2924.5|2918.5|2920.5|2914.5|39
1619778000000|2021-04-30 10:20:00|2920.8|2914.8|2919|2913|2920.8|2914.8|2917.3|2911.3|39
1619778300000|2021-04-30 10:25:00|2919.5|2913.5|2919.3|2913.3|2921.5|2915.5|2918.8|2912.8|34
1619778600000|2021-04-30 10:30:00|2919.5|2913.5|2922|2916|2923|2917|2918.8|2912.8|26
1619778900000|2021-04-30 10:35:00|2921.8|2915.8|2920.5|2914.5|2922.5|2916.5|2920.3|2914.3|18
1619779200000|2021-04-30 10:40:00|2920.3|2914.3|2921.8|2915.8|2922|2916|2919.3|2913.3|17
1619779500000|2021-04-30 10:45:00|2922.3|2916.3|2920.8|2914.8|2922.3|2916.3|2919.5|2913.5|56
1619779800000|2021-04-30 10:50:00|2920.5|2914.5|2922|2916|2922|2916|2919.5|2913.5|21
1619780100000|2021-04-30 10:55:00|2922.3|2916.3|2923.5|2917.5|2924.3|2918.3|2922.3|2916.3|22
1619780400000|2021-04-30 11:00:00|2923.8|2917.8|2923|2917|2924.3|2918.3|2921|2915|19
1619780700000|2021-04-30 11:05:00|2922.5|2916.5|2921|2915|2922.8|2916.8|2919.8|2913.8|33
1619781000000|2021-04-30 11:10:00|2921.3|2915.3|2924.3|2918.3|2926.3|2920.3|2921.3|2915.3|38
1619781300000|2021-04-30 11:15:00|2924.5|2918.5|2926.8|2920.8|2927.5|2921.5|2923.3|2917.3|43
1619781600000|2021-04-30 11:20:00|2927.3|2921.3|2931.5|2925.5|2932.3|2926.3|2926.8|2920.8|37
1619781900000|2021-04-30 11:25:00|2931.8|2925.8|2930.5|2924.5|2932.3|2926.3|2929.3|2923.3|51
1619782200000|2021-04-30 11:30:00|2930.3|2924.3|2930.8|2924.8|2931.8|2925.8|2929.5|2923.5|39
1619782500000|2021-04-30 11:35:00|2930.5|2924.5|2932|2926|2932|2926|2930.3|2924.3|33
1619782800000|2021-04-30 11:40:00|2931.5|2925.5|2934.8|2928.8|2934.8|2928.8|2930.3|2924.3|37
1619783100000|2021-04-30 11:45:00|2935|2929|2925|2919|2935|2929|2924.5|2918.5|62
1619783400000|2021-04-30 11:50:00|2924.8|2918.8|2924.8|2918.8|2925.5|2919.5|2915.5|2909.5|124
1619783700000|2021-04-30 11:55:00|2925|2919|2931|2925|2931|2925|2925|2919|47
1619784000000|2021-04-30 12:00:00|2930.5|2924.5|2928.5|2922.5|2931.5|2925.5|2927|2921|24
1619784300000|2021-04-30 12:05:00|2928.8|2922.8|2934|2928|2934|2928|2928.8|2922.8|15
1619784600000|2021-04-30 12:10:00|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2931.8|2925.8|15
1619784900000|2021-04-30 12:15:00|2934.5|2928.5|2933.5|2927.5|2936.5|2930.5|2931|2925|35
1619785200000|2021-04-30 12:20:00|2933|2927|2932.8|2926.8|2933|2927|2928.8|2922.8|26
1619785500000|2021-04-30 12:25:00|2933.3|2927.3|2937.3|2931.3|2937.8|2931.8|2932.3|2926.3|46
1619785800000|2021-04-30 12:30:00|2936.8|2930.8|2934|2928|2936.8|2930.8|2933.5|2927.5|52
1619786100000|2021-04-30 12:35:00|2934.3|2928.3|2935.5|2929.5|2937.5|2931.5|2934.3|2928.3|48
1619786400000|2021-04-30 12:40:00|2935.3|2929.3|2937.8|2931.8|2937.8|2931.8|2934.3|2928.3|51
1619786700000|2021-04-30 12:45:00|2937.5|2931.5|2939.3|2933.3|2939.8|2933.8|2936.8|2930.8|44
1619787000000|2021-04-30 12:50:00|2939.5|2933.5|2932.3|2926.3|2939.5|2933.5|2930.8|2924.8|71
1619787300000|2021-04-30 12:55:00|2932.5|2926.5|2935|2929|2935|2929|2928.3|2922.3|57
1619787600000|2021-04-30 13:00:00|2935.5|2929.5|2936|2930|2937|2931|2932.5|2926.5|43
1619787900000|2021-04-30 13:05:00|2936.5|2930.5|2937.3|2931.3|2938.8|2932.8|2936.3|2930.3|26
1619788200000|2021-04-30 13:10:00|2937|2931|2938.3|2932.3|2939.8|2933.8|2936.5|2930.5|25
1619788500000|2021-04-30 13:15:00|2938.8|2932.8|2940.8|2934.8|2940.8|2934.8|2938.8|2932.8|31
1619788800000|2021-04-30 13:20:00|2940.3|2934.3|2939.3|2933.3|2940.5|2934.5|2937.3|2931.3|42
1619789100000|2021-04-30 13:25:00|2939|2933|2935.3|2929.3|2939|2933|2932.5|2926.5|87
1619789400000|2021-04-30 13:30:00|2934.8|2928.8|2941.8|2935.8|2941.8|2935.8|2934.8|2928.8|95
1619789700000|2021-04-30 13:35:00|2942|2936|2942|2936|2942.5|2936.5|2939.8|2933.8|87
1619790000000|2021-04-30 13:40:00|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2938.8|2932.8|44
1619790300000|2021-04-30 13:45:00|2941.8|2935.8|2939.8|2933.8|2942.3|2936.3|2939.8|2933.8|33
1619790600000|2021-04-30 13:50:00|2940|2934|2942|2936|2942.3|2936.3|2937.3|2931.3|56
1619790900000|2021-04-30 13:55:00|2941.3|2935.3|2941.5|2935.5|2942.5|2936.5|2940.8|2934.8|37
1619791200000|2021-04-30 14:00:00|2941.3|2935.3|2937.5|2931.5|2942.3|2936.3|2937.3|2931.3|41
1619791500000|2021-04-30 14:05:00|2937.3|2931.3|2939.3|2933.3|2939.8|2933.8|2936.5|2930.5|85
1619791800000|2021-04-30 14:10:00|2939|2933|2935.5|2929.5|2940.8|2934.8|2935.3|2929.3|58
1619792100000|2021-04-30 14:15:00|2935.3|2929.3|2927|2921|2935.3|2929.3|2925|2919|87
1619792400000|2021-04-30 14:20:00|2927.3|2921.3|2927|2921|2929.3|2923.3|2925.5|2919.5|85
1619792700000|2021-04-30 14:25:00|2926.8|2920.8|2936.3|2930.3|2937|2931|2926.8|2920.8|91
1619793000000|2021-04-30 14:30:00|2936.5|2930.5|2939|2933|2940|2934|2935.8|2929.8|58
1619793300000|2021-04-30 14:35:00|2939.3|2933.3|2940.3|2934.3|2942|2936|2939.3|2933.3|61
1619793600000|2021-04-30 14:40:00|2940|2934|2942.3|2936.3|2942.3|2936.3|2939.3|2933.3|34
1619793900000|2021-04-30 14:45:00|2942|2936|2945.5|2939.5|2945.8|2939.8|2938.8|2932.8|68
1619794200000|2021-04-30 14:50:00|2945.3|2939.3|2935.5|2929.5|2945.5|2939.5|2935.3|2929.3|57
1619794500000|2021-04-30 14:55:00|2936.3|2930.3|2932.8|2926.8|2936.5|2930.5|2921.5|2915.5|149
1619794800000|2021-04-30 15:00:00|2932.6|2926.6|2927|2921|2934.5|2928.5|2925|2919|64
1619795100000|2021-04-30 15:05:00|2926.8|2920.8|2920.5|2914.5|2926.8|2920.8|2919.8|2913.8|59
1619795400000|2021-04-30 15:10:00|2920.3|2914.3|2922|2916|2922|2916|2916.5|2910.5|59
1619795700000|2021-04-30 15:15:00|2921.8|2915.8|2917.3|2911.3|2922.8|2916.8|2917.3|2911.3|94
1619796000000|2021-04-30 15:20:00|2917.5|2911.5|2919.3|2913.3|2919.5|2913.5|2916.8|2910.8|50
1619796300000|2021-04-30 15:25:00|2919|2913|2917.3|2911.3|2922.5|2916.5|2916.8|2910.8|55
1619796600000|2021-04-30 15:30:00|2916.8|2910.8|2912.8|2906.8|2918|2912|2911.3|2905.3|62
1619796900000|2021-04-30 15:35:00|2913|2907|2914|2908|2916.8|2910.8|2910.3|2904.3|60
1619797200000|2021-04-30 15:40:00|2913.8|2907.8|2916|2910|2917|2911|2912.5|2906.5|28
1619797500000|2021-04-30 15:45:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1619797800000|2021-04-30 15:50:00|2915.8|2909.8|2914|2908|2915.8|2909.8|2914|2908|7
1619798100000|2021-04-30 15:55:00|2915.6|2909.6|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|9
1619798400000|2021-04-30 16:00:00|2916|2910|2916.5|2910.5|2916.8|2910.8|2915.5|2909.5|9
1619798700000|2021-04-30 16:05:00|2916.3|2910.3|2921.3|2915.3|2921.8|2915.8|2915.5|2909.5|10
1619799000000|2021-04-30 16:10:00|2920.8|2914.8|2918|2912|2920.8|2914.8|2918|2912|11
1619799300000|2021-04-30 16:15:00|2917.5|2911.5|2920.8|2914.8|2921.3|2915.3|2917.5|2911.5|10
1619799600000|2021-04-30 16:20:00|2921.5|2915.5|2922.8|2916.8|2923|2917|2920|2914|16
1619799900000|2021-04-30 16:25:00|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2921.8|2915.8|30
1619800200000|2021-04-30 16:30:00|2923|2917|2921.3|2915.3|2923.3|2917.3|2920.8|2914.8|27
1619800500000|2021-04-30 16:35:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|19
1619800800000|2021-04-30 16:40:00|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|8
1619801100000|2021-04-30 16:45:00|2923.5|2917.5|2919|2913|2923.5|2917.5|2919|2913|10
1619801400000|2021-04-30 16:50:00|2918.8|2912.8|2920.3|2914.3|2920.3|2914.3|2918.5|2912.5|10
1619801700000|2021-04-30 16:55:00|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|8
1620086400000|2021-05-04 00:00:00|2941.3|2935.3|2939.1|2933.1|2941.6|2935.6|2937.8|2931.8|17
1620086700000|2021-05-04 00:05:00|2939.4|2933.4|2940|2934|2940.3|2934.3|2939.4|2933.4|5
1620087300000|2021-05-04 00:15:00|2940.4|2934.4|2940.8|2934.8|2941|2935|2939.9|2933.9|6
1620087600000|2021-05-04 00:20:00|2940.9|2934.9|2942.4|2936.4|2942.9|2936.9|2940.9|2934.9|11
1620087900000|2021-05-04 00:25:00|2942.6|2936.6|2942.3|2936.3|2942.6|2936.6|2942.3|2936.3|5
1620088200000|2021-05-04 00:30:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942|2936|3
1620088500000|2021-05-04 00:35:00|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.9|2935.9|3
1620088800000|2021-05-04 00:40:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1620089100000|2021-05-04 00:45:00|2941.9|2935.9|2939.6|2933.6|2941.9|2935.9|2937.6|2931.6|10
1620089400000|2021-05-04 00:50:00|2940.1|2934.1|2940.1|2934.1|2940.8|2934.8|2940.1|2934.1|4
1620090000000|2021-05-04 01:00:00|2940.8|2934.8|2940.1|2934.1|2940.8|2934.8|2939.6|2933.6|7
1620090300000|2021-05-04 01:05:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1620090600000|2021-05-04 01:10:00|2940.6|2934.6|2938.6|2932.6|2940.6|2934.6|2938.3|2932.3|8
1620090900000|2021-05-04 01:15:00|2938.9|2932.9|2938.4|2932.4|2938.9|2932.9|2938.4|2932.4|3
1620091200000|2021-05-04 01:20:00|2937.6|2931.6|2937|2931|2937.6|2931.6|2936.4|2930.4|7
1620091500000|2021-05-04 01:25:00|2937.1|2931.1|2936.4|2930.4|2937.6|2931.6|2935.9|2929.9|7
1620092100000|2021-05-04 01:35:00|2936.5|2930.5|2937.9|2931.9|2937.9|2931.9|2936.5|2930.5|4
1620093000000|2021-05-04 01:50:00|2938.1|2932.1|2938.6|2932.6|2938.6|2932.6|2938.1|2932.1|2
1620098400000|2021-05-04 03:20:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1620098700000|2021-05-04 03:25:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1620099000000|2021-05-04 03:30:00|2938.6|2932.6|2940.6|2934.6|2940.6|2934.6|2938.6|2932.6|4
1620099600000|2021-05-04 03:40:00|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1620100500000|2021-05-04 03:55:00|2941.4|2935.4|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|4
1620101400000|2021-05-04 04:10:00|2940.9|2934.9|2939.8|2933.8|2940.9|2934.9|2939.8|2933.8|2
1620102000000|2021-05-04 04:20:00|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|4
1620102300000|2021-05-04 04:25:00|2940|2934|2940.3|2934.3|2940.6|2934.6|2940|2934|5
1620102600000|2021-05-04 04:30:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620102900000|2021-05-04 04:35:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|7
1620103200000|2021-05-04 04:40:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1620103500000|2021-05-04 04:45:00|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1620104100000|2021-05-04 04:55:00|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|2
1620104400000|2021-05-04 05:00:00|2940.5|2934.5|2941.1|2935.1|2941.1|2935.1|2940.5|2934.5|3
1620105600000|2021-05-04 05:20:00|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1620105900000|2021-05-04 05:25:00|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|2
1620106200000|2021-05-04 05:30:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.1|2932.1|9
1620106500000|2021-05-04 05:35:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|4
1620106800000|2021-05-04 05:40:00|2939.6|2933.6|2941.3|2935.3|2941.3|2935.3|2939.6|2933.6|2
1620107100000|2021-05-04 05:45:00|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|4
1620107400000|2021-05-04 05:50:00|2942.1|2936.1|2946.4|2940.4|2946.4|2940.4|2942.1|2936.1|6
1620107700000|2021-05-04 05:55:00|2946.1|2940.1|2946.3|2940.3|2948.3|2942.3|2945.9|2939.9|23
1620108000000|2021-05-04 06:00:00|2946.5|2940.5|2948.3|2942.3|2949|2943|2946.5|2940.5|12
1620108300000|2021-05-04 06:05:00|2948.4|2942.4|2948.6|2942.6|2948.9|2942.9|2947.4|2941.4|12
1620108600000|2021-05-04 06:10:00|2948.8|2942.8|2946.6|2940.6|2948.8|2942.8|2946.4|2940.4|13
1620108900000|2021-05-04 06:15:00|2946.9|2940.9|2945.4|2939.4|2946.9|2940.9|2944.9|2938.9|12
1620109200000|2021-05-04 06:20:00|2945.3|2939.3|2946.4|2940.4|2946.5|2940.5|2945.3|2939.3|15
1620109500000|2021-05-04 06:25:00|2946.5|2940.5|2943.6|2937.6|2946.5|2940.5|2943.6|2937.6|13
1620109800000|2021-05-04 06:30:00|2944|2938|2947.3|2941.3|2947.6|2941.6|2944|2938|36
1620110100000|2021-05-04 06:35:00|2947|2941|2943.1|2937.1|2947|2941|2943.1|2937.1|28
1620110400000|2021-05-04 06:40:00|2943.6|2937.6|2947.1|2941.1|2947.1|2941.1|2943.6|2937.6|21
1620110700000|2021-05-04 06:45:00|2946.9|2940.9|2945|2939|2946.9|2940.9|2943|2937|26
1620111000000|2021-05-04 06:50:00|2945.3|2939.3|2949.9|2943.9|2950.1|2944.1|2944.4|2938.4|23
1620111300000|2021-05-04 06:55:00|2950|2944|2958.3|2952.3|2958.3|2952.3|2948.8|2942.8|30
1620111600000|2021-05-04 07:00:00|2958.5|2952.5|2956.8|2950.8|2961.8|2955.8|2951|2945|103
1620111900000|2021-05-04 07:05:00|2957|2951|2962.3|2956.3|2962.5|2956.5|2952.3|2946.3|92
1620112200000|2021-05-04 07:10:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2960.5|2954.5|51
1620112500000|2021-05-04 07:15:00|2962.5|2956.5|2965.8|2959.8|2967.5|2961.5|2961.3|2955.3|82
1620112800000|2021-05-04 07:20:00|2966|2960|2970.8|2964.8|2972|2966|2965.8|2959.8|67
1620113100000|2021-05-04 07:25:00|2970.5|2964.5|2972.3|2966.3|2973.8|2967.8|2969.3|2963.3|76
1620113400000|2021-05-04 07:30:00|2972|2966|2969.5|2963.5|2972.8|2966.8|2969|2963|86
1620113700000|2021-05-04 07:35:00|2969.3|2963.3|2969|2963|2973.3|2967.3|2968.5|2962.5|79
1620114000000|2021-05-04 07:40:00|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2967|2961|43
1620114300000|2021-05-04 07:45:00|2969|2963|2987.3|2981.3|2989.8|2983.8|2968.3|2962.3|91
1620114600000|2021-05-04 07:50:00|2987|2981|2981.5|2975.5|2989.3|2983.3|2979.8|2973.8|55
1620114900000|2021-05-04 07:55:00|2981.3|2975.3|2982.3|2976.3|2984.8|2978.8|2979|2973|70
1620115200000|2021-05-04 08:00:00|2982.5|2976.5|2983.3|2977.3|2985.8|2979.8|2981.5|2975.5|75
1620115500000|2021-05-04 08:05:00|2983.5|2977.5|2987.3|2981.3|2987.8|2981.8|2983|2977|61
1620115800000|2021-05-04 08:10:00|2987.5|2981.5|2985|2979|2988.8|2982.8|2984.8|2978.8|54
1620116100000|2021-05-04 08:15:00|2985.3|2979.3|2988.8|2982.8|2988.8|2982.8|2984|2978|40
1620116400000|2021-05-04 08:20:00|2989|2983|2987.5|2981.5|2990.8|2984.8|2987.5|2981.5|49
1620116700000|2021-05-04 08:25:00|2987.8|2981.8|2987.3|2981.3|2988|2982|2985.8|2979.8|48
1620117000000|2021-05-04 08:30:00|2987.5|2981.5|2984.3|2978.3|2992|2986|2984.3|2978.3|78
1620117300000|2021-05-04 08:35:00|2984|2978|2985.3|2979.3|2985.5|2979.5|2983.3|2977.3|51
1620117600000|2021-05-04 08:40:00|2985|2979|2986|2980|2986.3|2980.3|2983|2977|43
1620117900000|2021-05-04 08:45:00|2986.3|2980.3|2985.8|2979.8|2986.8|2980.8|2983|2977|41
1620118200000|2021-05-04 08:50:00|2985.5|2979.5|2984|2978|2985.5|2979.5|2981.8|2975.8|36
1620118500000|2021-05-04 08:55:00|2983.8|2977.8|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|25
1620118800000|2021-05-04 09:00:00|2984|2978|2981.3|2975.3|2984|2978|2981|2975|23
1620119100000|2021-05-04 09:05:00|2981|2975|2980|2974|2981.5|2975.5|2977.8|2971.8|29
1620119400000|2021-05-04 09:10:00|2980.3|2974.3|2981|2975|2982|2976|2979.3|2973.3|43
1620119700000|2021-05-04 09:15:00|2980.8|2974.8|2976.8|2970.8|2981.3|2975.3|2976.8|2970.8|21
1620120000000|2021-05-04 09:20:00|2976.3|2970.3|2974.5|2968.5|2978.5|2972.5|2974.3|2968.3|45
1620120300000|2021-05-04 09:25:00|2974.8|2968.8|2976|2970|2976|2970|2971.8|2965.8|43
1620120600000|2021-05-04 09:30:00|2976.3|2970.3|2975.3|2969.3|2977.3|2971.3|2973|2967|33
1620120900000|2021-05-04 09:35:00|2975.5|2969.5|2977.8|2971.8|2979.3|2973.3|2975.5|2969.5|25
1620121200000|2021-05-04 09:40:00|2977.5|2971.5|2974.3|2968.3|2978|2972|2973.8|2967.8|29
1620121500000|2021-05-04 09:45:00|2974.8|2968.8|2977.8|2971.8|2977.8|2971.8|2973.8|2967.8|26
1620121800000|2021-05-04 09:50:00|2978|2972|2977|2971|2978|2972|2975.5|2969.5|26
1620122100000|2021-05-04 09:55:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2974.5|2968.5|25
1620122400000|2021-05-04 10:00:00|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2973.8|2967.8|23
1620122700000|2021-05-04 10:05:00|2974|2968|2973|2967|2974.3|2968.3|2971.5|2965.5|25
1620123000000|2021-05-04 10:10:00|2972.8|2966.8|2972.5|2966.5|2974.3|2968.3|2972|2966|22
1620123300000|2021-05-04 10:15:00|2972.8|2966.8|2972.5|2966.5|2973.8|2967.8|2971.8|2965.8|36
1620123600000|2021-05-04 10:20:00|2972.8|2966.8|2972.8|2966.8|2973.5|2967.5|2972.3|2966.3|50
1620123900000|2021-05-04 10:25:00|2972.5|2966.5|2972.8|2966.8|2973.5|2967.5|2971.5|2965.5|52
1620124200000|2021-05-04 10:30:00|2972.5|2966.5|2978.3|2972.3|2978.3|2972.3|2972.3|2966.3|61
1620124500000|2021-05-04 10:35:00|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2977.3|2971.3|45
1620124800000|2021-05-04 10:40:00|2979.3|2973.3|2981.5|2975.5|2982|2976|2978.8|2972.8|41
1620125100000|2021-05-04 10:45:00|2981.3|2975.3|2983|2977|2985|2979|2981.3|2975.3|25
1620125400000|2021-05-04 10:50:00|2982.5|2976.5|2977.5|2971.5|2982.5|2976.5|2976.8|2970.8|33
1620125700000|2021-05-04 10:55:00|2977.8|2971.8|2975.5|2969.5|2977.8|2971.8|2975|2969|26
1620126000000|2021-05-04 11:00:00|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|10
1620126300000|2021-05-04 11:05:00|2977|2971|2978|2972|2978.5|2972.5|2977|2971|10
1620126600000|2021-05-04 11:10:00|2977.8|2971.8|2978|2972|2979.8|2973.8|2977.5|2971.5|37
1620126900000|2021-05-04 11:15:00|2977.8|2971.8|2976|2970|2977.8|2971.8|2976|2970|16
1620127200000|2021-05-04 11:20:00|2975.8|2969.8|2972.5|2966.5|2976|2970|2972.3|2966.3|45
1620127500000|2021-05-04 11:25:00|2972.3|2966.3|2974.8|2968.8|2977.3|2971.3|2972.3|2966.3|52
1620127800000|2021-05-04 11:30:00|2974.5|2968.5|2973.5|2967.5|2974.8|2968.8|2972.3|2966.3|41
1620128100000|2021-05-04 11:35:00|2973.3|2967.3|2969.5|2963.5|2973.3|2967.3|2969.3|2963.3|42
1620128400000|2021-05-04 11:40:00|2969.3|2963.3|2970|2964|2970.3|2964.3|2965.8|2959.8|83
1620128700000|2021-05-04 11:45:00|2969.8|2963.8|2966|2960|2971|2965|2965.5|2959.5|95
1620129000000|2021-05-04 11:50:00|2966.5|2960.5|2976.5|2970.5|2976.5|2970.5|2966.5|2960.5|140
1620129300000|2021-05-04 11:55:00|2976.3|2970.3|2968.3|2962.3|2976.3|2970.3|2967.8|2961.8|45
1620129600000|2021-05-04 12:00:00|2968|2962|2972.8|2966.8|2973.8|2967.8|2965|2959|56
1620129900000|2021-05-04 12:05:00|2972.3|2966.3|2962.8|2956.8|2973.3|2967.3|2962.5|2956.5|80
1620130200000|2021-05-04 12:10:00|2962.5|2956.5|2964.3|2958.3|2965.3|2959.3|2960.8|2954.8|76
1620130500000|2021-05-04 12:15:00|2964|2958|2959.5|2953.5|2964|2958|2959.3|2953.3|70
1620130800000|2021-05-04 12:20:00|2959.3|2953.3|2961|2955|2961.3|2955.3|2958.5|2952.5|61
1620131100000|2021-05-04 12:25:00|2960.8|2954.8|2957.8|2951.8|2961.3|2955.3|2957.8|2951.8|66
1620131400000|2021-05-04 12:30:00|2957.5|2951.5|2960.3|2954.3|2963.3|2957.3|2957.3|2951.3|90
1620131700000|2021-05-04 12:35:00|2960|2954|2961.8|2955.8|2964|2958|2959.8|2953.8|73
1620132000000|2021-05-04 12:40:00|2962|2956|2965.3|2959.3|2966.5|2960.5|2961.3|2955.3|76
1620132300000|2021-05-04 12:45:00|2965|2959|2965.5|2959.5|2965.5|2959.5|2962.3|2956.3|63
1620132600000|2021-05-04 12:50:00|2965.3|2959.3|2960.5|2954.5|2965.3|2959.3|2959.3|2953.3|91
1620132900000|2021-05-04 12:55:00|2960.8|2954.8|2959.3|2953.3|2961|2955|2956.3|2950.3|75
1620133200000|2021-05-04 13:00:00|2959|2953|2958.8|2952.8|2959|2953|2956|2950|54
1620133500000|2021-05-04 13:05:00|2958.5|2952.5|2958.8|2952.8|2959.8|2953.8|2957|2951|45
1620133800000|2021-05-04 13:10:00|2958.5|2952.5|2957.3|2951.3|2959.5|2953.5|2955.8|2949.8|52
1620134100000|2021-05-04 13:15:00|2957|2951|2962|2956|2962.5|2956.5|2956.8|2950.8|49
1620134400000|2021-05-04 13:20:00|2961.8|2955.8|2957.3|2951.3|2961.8|2955.8|2956.3|2950.3|73
1620134700000|2021-05-04 13:25:00|2957.5|2951.5|2958.8|2952.8|2960.5|2954.5|2956.8|2950.8|37
1620135000000|2021-05-04 13:30:00|2959|2953|2961|2955|2962.8|2956.8|2958.5|2952.5|103
1620135300000|2021-05-04 13:35:00|2961.3|2955.3|2959.8|2953.8|2963|2957|2958.8|2952.8|103
1620135600000|2021-05-04 13:40:00|2959.5|2953.5|2970.5|2964.5|2970.5|2964.5|2958.5|2952.5|105
1620135900000|2021-05-04 13:45:00|2970.3|2964.3|2972.5|2966.5|2974.5|2968.5|2968.8|2962.8|86
1620136200000|2021-05-04 13:50:00|2972.3|2966.3|2971.5|2965.5|2974|2968|2968.8|2962.8|109
1620136500000|2021-05-04 13:55:00|2972.3|2966.3|2968.3|2962.3|2973.8|2967.8|2967|2961|82
1620136800000|2021-05-04 14:00:00|2969|2963|2972.5|2966.5|2973.8|2967.8|2967.8|2961.8|82
1620137100000|2021-05-04 14:05:00|2972.8|2966.8|2967|2961|2972.8|2966.8|2966.3|2960.3|39
1620137400000|2021-05-04 14:10:00|2966.8|2960.8|2965.3|2959.3|2968.3|2962.3|2962.3|2956.3|55
1620137700000|2021-05-04 14:15:00|2965|2959|2967.3|2961.3|2967.5|2961.5|2961.8|2955.8|99
1620138000000|2021-05-04 14:20:00|2966.8|2960.8|2972|2966|2972.3|2966.3|2966.8|2960.8|71
1620138300000|2021-05-04 14:25:00|2971.8|2965.8|2971.8|2965.8|2974.8|2968.8|2970.8|2964.8|72
1620138600000|2021-05-04 14:30:00|2971.5|2965.5|2973.3|2967.3|2976.3|2970.3|2971.5|2965.5|70
1620138900000|2021-05-04 14:35:00|2973|2967|2978|2972|2978.5|2972.5|2973|2967|50
1620139200000|2021-05-04 14:40:00|2977.8|2971.8|2976|2970|2978.3|2972.3|2974.3|2968.3|54
1620139500000|2021-05-04 14:45:00|2975.3|2969.3|2973.8|2967.8|2976.3|2970.3|2971.8|2965.8|84
1620139800000|2021-05-04 14:50:00|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2970.3|2964.3|75
1620140100000|2021-05-04 14:55:00|2974|2968|2970.8|2964.8|2975.8|2969.8|2967.3|2961.3|171
1620140400000|2021-05-04 15:00:00|2969.8|2963.8|2974.3|2968.3|2974.8|2968.8|2968.3|2962.3|84
1620140700000|2021-05-04 15:05:00|2973.8|2967.8|2976.8|2970.8|2978.5|2972.5|2973.3|2967.3|80
1620141000000|2021-05-04 15:10:00|2976.5|2970.5|2961|2955|2976.5|2970.5|2957.5|2951.5|201
1620141300000|2021-05-04 15:15:00|2961.3|2955.3|2968|2962|2971.5|2965.5|2961.3|2955.3|147
1620141600000|2021-05-04 15:20:00|2967.8|2961.8|2960.8|2954.8|2969.3|2963.3|2960.8|2954.8|103
1620141900000|2021-05-04 15:25:00|2960.5|2954.5|2965.5|2959.5|2967|2961|2959.8|2953.8|95
1620142200000|2021-05-04 15:30:00|2965.8|2959.8|2967.5|2961.5|2968|2962|2965.5|2959.5|81
1620142500000|2021-05-04 15:35:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2965.8|2959.8|74
1620142800000|2021-05-04 15:40:00|2966.3|2960.3|2965.8|2959.8|2968.5|2962.5|2963.3|2957.3|55
1620143100000|2021-05-04 15:45:00|2965.5|2959.5|2963|2957|2965.5|2959.5|2962.5|2956.5|25
1620143400000|2021-05-04 15:50:00|2962|2956|2955.5|2949.5|2962.5|2956.5|2954.5|2948.5|25
1620143700000|2021-05-04 15:55:00|2955.3|2949.3|2952.3|2946.3|2957|2951|2951.3|2945.3|41
1620144000000|2021-05-04 16:00:00|2952|2946|2951.8|2945.8|2953|2947|2951.5|2945.5|17
1620144300000|2021-05-04 16:05:00|2952|2946|2956.8|2950.8|2957.3|2951.3|2951.3|2945.3|18
1620144600000|2021-05-04 16:10:00|2957|2951|2960.8|2954.8|2961.5|2955.5|2956.8|2950.8|20
1620144900000|2021-05-04 16:15:00|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1620145200000|2021-05-04 16:20:00|2959.5|2953.5|2958.5|2952.5|2960|2954|2958.3|2952.3|13
1620145500000|2021-05-04 16:25:00|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|3
1620145800000|2021-05-04 16:30:00|2958.3|2952.3|2952.8|2946.8|2958.3|2952.3|2951|2945|11
1620146100000|2021-05-04 16:35:00|2952.3|2946.3|2954|2948|2954.3|2948.3|2950.5|2944.5|16
1620146400000|2021-05-04 16:40:00|2954.5|2948.5|2954.3|2948.3|2956.5|2950.5|2954.3|2948.3|7
1620146700000|2021-05-04 16:45:00|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1620147000000|2021-05-04 16:50:00|2954.8|2948.8|2956.8|2950.8|2957.3|2951.3|2954.8|2948.8|8
1620147300000|2021-05-04 16:55:00|2956.5|2950.5|2955|2949|2956.8|2950.8|2954|2948|8
1620172800000|2021-05-05 00:00:00|2968.9|2962.9|2971.4|2965.4|2971.4|2965.4|2968.9|2962.9|7
1620173100000|2021-05-05 00:05:00|2970.6|2964.6|2968.9|2962.9|2971.4|2965.4|2968.6|2962.6|9
1620173400000|2021-05-05 00:10:00|2969|2963|2971.3|2965.3|2971.3|2965.3|2969|2963|13
1620173700000|2021-05-05 00:15:00|2970.8|2964.8|2974.6|2968.6|2974.6|2968.6|2970.5|2964.5|7
1620174000000|2021-05-05 00:20:00|2974.9|2968.9|2975.6|2969.6|2975.8|2969.8|2970.3|2964.3|23
1620174300000|2021-05-05 00:25:00|2976.1|2970.1|2977.6|2971.6|2977.6|2971.6|2975.6|2969.6|6
1620174600000|2021-05-05 00:30:00|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2976.3|2970.3|12
1620174900000|2021-05-05 00:35:00|2976.4|2970.4|2976|2970|2976.4|2970.4|2976|2970|2
1620175200000|2021-05-05 00:40:00|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1620175500000|2021-05-05 00:45:00|2975.1|2969.1|2971.6|2965.6|2975.1|2969.1|2971.3|2965.3|7
1620175800000|2021-05-05 00:50:00|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1620176100000|2021-05-05 00:55:00|2972.1|2966.1|2969.9|2963.9|2972.1|2966.1|2969.9|2963.9|8
1620176400000|2021-05-05 01:00:00|2970|2964|2967.3|2961.3|2970.3|2964.3|2967.3|2961.3|11
1620176700000|2021-05-05 01:05:00|2966.8|2960.8|2964.6|2958.6|2967.1|2961.1|2964.6|2958.6|17
1620177000000|2021-05-05 01:10:00|2964.4|2958.4|2968.9|2962.9|2968.9|2962.9|2964.4|2958.4|13
1620177300000|2021-05-05 01:15:00|2969.4|2963.4|2970.5|2964.5|2970.5|2964.5|2969.4|2963.4|4
1620177600000|2021-05-05 01:20:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1620178200000|2021-05-05 01:30:00|2969.8|2963.8|2969.6|2963.6|2969.8|2963.8|2969.6|2963.6|2
1620178500000|2021-05-05 01:35:00|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1620179100000|2021-05-05 01:45:00|2970.4|2964.4|2973.1|2967.1|2973.8|2967.8|2970.4|2964.4|12
1620179400000|2021-05-05 01:50:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1620179700000|2021-05-05 01:55:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1620180000000|2021-05-05 02:00:00|2973.3|2967.3|2974.5|2968.5|2975|2969|2973.3|2967.3|8
1620180600000|2021-05-05 02:10:00|2974.1|2968.1|2975.4|2969.4|2975.8|2969.8|2973.4|2967.4|16
1620180900000|2021-05-05 02:15:00|2975.6|2969.6|2978.3|2972.3|2978.8|2972.8|2975.6|2969.6|20
1620181200000|2021-05-05 02:20:00|2978.5|2972.5|2979.3|2973.3|2979.9|2973.9|2978.5|2972.5|9
1620181500000|2021-05-05 02:25:00|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1620181800000|2021-05-05 02:30:00|2978.9|2972.9|2979|2973|2979.3|2973.3|2978.4|2972.4|9
1620182400000|2021-05-05 02:40:00|2979.1|2973.1|2979.5|2973.5|2980.1|2974.1|2979.1|2973.1|8
1620182700000|2021-05-05 02:45:00|2979.6|2973.6|2978.4|2972.4|2979.8|2973.8|2978.4|2972.4|17
1620183000000|2021-05-05 02:50:00|2978.8|2972.8|2980.5|2974.5|2980.6|2974.6|2978.8|2972.8|9
1620183900000|2021-05-05 03:05:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|3
1620184500000|2021-05-05 03:15:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620184800000|2021-05-05 03:20:00|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1620185100000|2021-05-05 03:25:00|2980.8|2974.8|2981.6|2975.6|2981.6|2975.6|2980.8|2974.8|2
1620185400000|2021-05-05 03:30:00|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|2
1620186300000|2021-05-05 03:45:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1620186600000|2021-05-05 03:50:00|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|4
1620186900000|2021-05-05 03:55:00|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|2
1620187200000|2021-05-05 04:00:00|2981|2975|2980.6|2974.6|2981|2975|2980.6|2974.6|3
1620187500000|2021-05-05 04:05:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.4|2973.4|6
1620187800000|2021-05-05 04:10:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1620189600000|2021-05-05 04:40:00|2979.9|2973.9|2979.6|2973.6|2980.1|2974.1|2979.6|2973.6|4
1620189900000|2021-05-05 04:45:00|2979.9|2973.9|2982.6|2976.6|2982.9|2976.9|2979.9|2973.9|12
1620190200000|2021-05-05 04:50:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1620191100000|2021-05-05 05:05:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1620191400000|2021-05-05 05:10:00|2981.9|2975.9|2979.3|2973.3|2981.9|2975.9|2979.3|2973.3|5
1620191700000|2021-05-05 05:15:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1620192000000|2021-05-05 05:20:00|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1620192300000|2021-05-05 05:25:00|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.1|2972.1|4
1620192600000|2021-05-05 05:30:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1620192900000|2021-05-05 05:35:00|2978.9|2972.9|2977.8|2971.8|2979.4|2973.4|2977.8|2971.8|6
1620193200000|2021-05-05 05:40:00|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1620194100000|2021-05-05 05:55:00|2978.5|2972.5|2981.4|2975.4|2981.4|2975.4|2978.5|2972.5|6
1620194400000|2021-05-05 06:00:00|2981.1|2975.1|2980.1|2974.1|2981.1|2975.1|2980.1|2974.1|4
1620194700000|2021-05-05 06:05:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1620195000000|2021-05-05 06:10:00|2980.4|2974.4|2978.4|2972.4|2980.4|2974.4|2978.3|2972.3|6
1620195300000|2021-05-05 06:15:00|2978.3|2972.3|2977.6|2971.6|2978.3|2972.3|2977.4|2971.4|5
1620195600000|2021-05-05 06:20:00|2978.6|2972.6|2981|2975|2981.3|2975.3|2978.6|2972.6|17
1620195900000|2021-05-05 06:25:00|2980.9|2974.9|2980.8|2974.8|2981.4|2975.4|2980.8|2974.8|5
1620196200000|2021-05-05 06:30:00|2979.9|2973.9|2975.6|2969.6|2979.9|2973.9|2975.6|2969.6|15
1620196500000|2021-05-05 06:35:00|2975.4|2969.4|2973.6|2967.6|2975.4|2969.4|2973.4|2967.4|5
1620196800000|2021-05-05 06:40:00|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|11
1620197100000|2021-05-05 06:45:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1620197400000|2021-05-05 06:50:00|2973.6|2967.6|2973.3|2967.3|2974|2968|2972.6|2966.6|8
1620197700000|2021-05-05 06:55:00|2973.5|2967.5|2982.3|2976.3|2982.3|2976.3|2973.5|2967.5|24
1620198000000|2021-05-05 07:00:00|2982|2976|2975.5|2969.5|2983.8|2977.8|2974.5|2968.5|103
1620198300000|2021-05-05 07:05:00|2976|2970|2968.3|2962.3|2976|2970|2967.3|2961.3|92
1620198600000|2021-05-05 07:10:00|2968.5|2962.5|2979.3|2973.3|2981.3|2975.3|2966.8|2960.8|74
1620198900000|2021-05-05 07:15:00|2979.8|2973.8|2980.8|2974.8|2981.5|2975.5|2978.5|2972.5|60
1620199200000|2021-05-05 07:20:00|2980.5|2974.5|2978|2972|2980.5|2974.5|2976.5|2970.5|35
1620199500000|2021-05-05 07:25:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2973.3|2967.3|59
1620199800000|2021-05-05 07:30:00|2977.8|2971.8|2977.8|2971.8|2979|2973|2976.3|2970.3|44
1620200100000|2021-05-05 07:35:00|2978.3|2972.3|2974.5|2968.5|2978.5|2972.5|2974.3|2968.3|25
1620200400000|2021-05-05 07:40:00|2974.3|2968.3|2969.5|2963.5|2974.5|2968.5|2969.5|2963.5|38
1620200700000|2021-05-05 07:45:00|2969.8|2963.8|2972.8|2966.8|2973|2967|2969.8|2963.8|39
1620201000000|2021-05-05 07:50:00|2973|2967|2974.5|2968.5|2974.8|2968.8|2972.8|2966.8|21
1620201300000|2021-05-05 07:55:00|2974.3|2968.3|2974.3|2968.3|2974.8|2968.8|2972|2966|22
1620201600000|2021-05-05 08:00:00|2974.5|2968.5|2974.5|2968.5|2976.8|2970.8|2973.8|2967.8|49
1620201900000|2021-05-05 08:05:00|2974.8|2968.8|2975|2969|2976.5|2970.5|2974.8|2968.8|22
1620202200000|2021-05-05 08:10:00|2974.8|2968.8|2974.3|2968.3|2975|2969|2972.8|2966.8|39
1620202500000|2021-05-05 08:15:00|2974.5|2968.5|2976.5|2970.5|2976.5|2970.5|2974.3|2968.3|18
1620202800000|2021-05-05 08:20:00|2976.3|2970.3|2971.8|2965.8|2976.5|2970.5|2970.8|2964.8|37
1620203100000|2021-05-05 08:25:00|2971.5|2965.5|2967.5|2961.5|2971.8|2965.8|2967|2961|35
1620203400000|2021-05-05 08:30:00|2967.3|2961.3|2967.3|2961.3|2969.8|2963.8|2962.8|2956.8|71
1620203700000|2021-05-05 08:35:00|2966.5|2960.5|2970.8|2964.8|2971.8|2965.8|2966.5|2960.5|99
1620204000000|2021-05-05 08:40:00|2971|2965|2968|2962|2971.3|2965.3|2965.8|2959.8|55
1620204300000|2021-05-05 08:45:00|2968.3|2962.3|2971.5|2965.5|2972.3|2966.3|2968|2962|33
1620204600000|2021-05-05 08:50:00|2971.3|2965.3|2970.5|2964.5|2971.8|2965.8|2969.3|2963.3|23
1620204900000|2021-05-05 08:55:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.3|2963.3|13
1620205200000|2021-05-05 09:00:00|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2969.3|2963.3|27
1620205500000|2021-05-05 09:05:00|2971.3|2965.3|2974.8|2968.8|2977.3|2971.3|2970.8|2964.8|43
1620205800000|2021-05-05 09:10:00|2975|2969|2974.3|2968.3|2975.8|2969.8|2971.5|2965.5|45
1620206100000|2021-05-05 09:15:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2972|2966|46
1620206400000|2021-05-05 09:20:00|2972.3|2966.3|2972.5|2966.5|2973.8|2967.8|2971.3|2965.3|34
1620206700000|2021-05-05 09:25:00|2972.8|2966.8|2969.8|2963.8|2972.8|2966.8|2969.8|2963.8|22
1620207000000|2021-05-05 09:30:00|2970|2964|2969.8|2963.8|2970.8|2964.8|2969.3|2963.3|20
1620207300000|2021-05-05 09:35:00|2969.5|2963.5|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|18
1620207600000|2021-05-05 09:40:00|2969.8|2963.8|2970|2964|2971|2965|2968.3|2962.3|29
1620207900000|2021-05-05 09:45:00|2970.5|2964.5|2970.5|2964.5|2971|2965|2969|2963|28
1620208200000|2021-05-05 09:50:00|2970.3|2964.3|2972.5|2966.5|2973.8|2967.8|2969.8|2963.8|45
1620208500000|2021-05-05 09:55:00|2972.3|2966.3|2968.3|2962.3|2972.8|2966.8|2968.3|2962.3|29
1620208800000|2021-05-05 10:00:00|2968.5|2962.5|2962.5|2956.5|2968.5|2962.5|2961.5|2955.5|45
1620209100000|2021-05-05 10:05:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|22
1620209400000|2021-05-05 10:10:00|2962|2956|2960.3|2954.3|2962.8|2956.8|2959|2953|35
1620209700000|2021-05-05 10:15:00|2960.5|2954.5|2963.8|2957.8|2963.8|2957.8|2960.3|2954.3|24
1620210000000|2021-05-05 10:20:00|2964|2958|2966.8|2960.8|2966.8|2960.8|2963.5|2957.5|36
1620210300000|2021-05-05 10:25:00|2967|2961|2968.8|2962.8|2970.8|2964.8|2966.8|2960.8|39
1620210600000|2021-05-05 10:30:00|2969.3|2963.3|2968.3|2962.3|2969.8|2963.8|2967|2961|32
1620210900000|2021-05-05 10:35:00|2968|2962|2969.3|2963.3|2969.8|2963.8|2966.3|2960.3|56
1620211200000|2021-05-05 10:40:00|2969|2963|2963.5|2957.5|2969|2963|2962|2956|58
1620211500000|2021-05-05 10:45:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2961.8|2955.8|28
1620211800000|2021-05-05 10:50:00|2964.3|2958.3|2962.5|2956.5|2965.5|2959.5|2962.5|2956.5|45
1620212100000|2021-05-05 10:55:00|2962.3|2956.3|2956.5|2950.5|2962.8|2956.8|2956|2950|46
1620212400000|2021-05-05 11:00:00|2956.8|2950.8|2961.3|2955.3|2961.3|2955.3|2956.8|2950.8|58
1620212700000|2021-05-05 11:05:00|2961.8|2955.8|2956.8|2950.8|2962.3|2956.3|2956|2950|61
1620213000000|2021-05-05 11:10:00|2956.5|2950.5|2958.3|2952.3|2959.3|2953.3|2955.8|2949.8|24
1620213300000|2021-05-05 11:15:00|2958|2952|2956|2950|2958|2952|2955.3|2949.3|24
1620213600000|2021-05-05 11:20:00|2955.8|2949.8|2956.3|2950.3|2956.8|2950.8|2955|2949|22
1620213900000|2021-05-05 11:25:00|2956.5|2950.5|2958.3|2952.3|2958.3|2952.3|2955.5|2949.5|27
1620214200000|2021-05-05 11:30:00|2958.5|2952.5|2957.5|2951.5|2959.5|2953.5|2956.5|2950.5|23
1620214500000|2021-05-05 11:35:00|2957.3|2951.3|2956.3|2950.3|2958.3|2952.3|2954.8|2948.8|55
1620214800000|2021-05-05 11:40:00|2956|2950|2960.5|2954.5|2960.5|2954.5|2955.8|2949.8|45
1620215100000|2021-05-05 11:45:00|2960.8|2954.8|2961|2955|2962.5|2956.5|2959.3|2953.3|60
1620215400000|2021-05-05 11:50:00|2960.8|2954.8|2954.8|2948.8|2960.8|2954.8|2953.3|2947.3|71
1620215700000|2021-05-05 11:55:00|2955.3|2949.3|2952.8|2946.8|2955.8|2949.8|2952.3|2946.3|44
1620216000000|2021-05-05 12:00:00|2952.3|2946.3|2951.3|2945.3|2953.3|2947.3|2950.5|2944.5|40
1620216300000|2021-05-05 12:05:00|2951.5|2945.5|2954.3|2948.3|2956.3|2950.3|2951.5|2945.5|46
1620216600000|2021-05-05 12:10:00|2954|2948|2949.8|2943.8|2954.8|2948.8|2948.5|2942.5|52
1620216900000|2021-05-05 12:15:00|2950|2944|2946.3|2940.3|2952|2946|2946.3|2940.3|58
1620217200000|2021-05-05 12:20:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|41
1620217500000|2021-05-05 12:25:00|2946.8|2940.8|2943.3|2937.3|2946.8|2940.8|2942.5|2936.5|47
1620217800000|2021-05-05 12:30:00|2942.8|2936.8|2941.8|2935.8|2944|2938|2940.8|2934.8|75
1620218100000|2021-05-05 12:35:00|2942|2936|2940|2934|2943|2937|2939.8|2933.8|57
1620218400000|2021-05-05 12:40:00|2939.8|2933.8|2940|2934|2943.5|2937.5|2937.3|2931.3|74
1620218700000|2021-05-05 12:45:00|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2935.5|2929.5|59
1620219000000|2021-05-05 12:50:00|2939.3|2933.3|2939|2933|2939.8|2933.8|2936.5|2930.5|70
1620219300000|2021-05-05 12:55:00|2940.3|2934.3|2940|2934|2942.3|2936.3|2939.5|2933.5|66
1620219600000|2021-05-05 13:00:00|2940.3|2934.3|2936.8|2930.8|2940.3|2934.3|2936.5|2930.5|88
1620219900000|2021-05-05 13:05:00|2937|2931|2936.5|2930.5|2939|2933|2934.8|2928.8|56
1620220200000|2021-05-05 13:10:00|2936.3|2930.3|2937.5|2931.5|2939.3|2933.3|2934.5|2928.5|62
1620220500000|2021-05-05 13:15:00|2937.3|2931.3|2932.3|2926.3|2937.8|2931.8|2931.8|2925.8|96
1620220800000|2021-05-05 13:20:00|2932.5|2926.5|2928.8|2922.8|2934.8|2928.8|2928.5|2922.5|84
1620221100000|2021-05-05 13:25:00|2928.5|2922.5|2926.5|2920.5|2930|2924|2925.5|2919.5|73
1620221400000|2021-05-05 13:30:00|2926.8|2920.8|2927|2921|2927.8|2921.8|2922.5|2916.5|80
1620221700000|2021-05-05 13:35:00|2926.8|2920.8|2923.3|2917.3|2930.3|2924.3|2923.3|2917.3|101
1620222000000|2021-05-05 13:40:00|2923.5|2917.5|2921.3|2915.3|2924.8|2918.8|2919.3|2913.3|60
1620222300000|2021-05-05 13:45:00|2921|2915|2922.3|2916.3|2927|2921|2920.3|2914.3|102
1620222600000|2021-05-05 13:50:00|2922.5|2916.5|2918.5|2912.5|2922.5|2916.5|2917.8|2911.8|75
1620222900000|2021-05-05 13:55:00|2918.3|2912.3|2918|2912|2921|2915|2917.3|2911.3|57
1620223200000|2021-05-05 14:00:00|2917.8|2911.8|2920.5|2914.5|2920.8|2914.8|2912.8|2906.8|76
1620223500000|2021-05-05 14:05:00|2920.8|2914.8|2922.8|2916.8|2922.8|2916.8|2916.5|2910.5|90
1620223800000|2021-05-05 14:10:00|2922.5|2916.5|2924.3|2918.3|2926.5|2920.5|2922|2916|71
1620224100000|2021-05-05 14:15:00|2924.5|2918.5|2921.8|2915.8|2925.3|2919.3|2919.3|2913.3|50
1620224400000|2021-05-05 14:20:00|2921.5|2915.5|2921.5|2915.5|2922.3|2916.3|2920.3|2914.3|45
1620224700000|2021-05-05 14:25:00|2921.8|2915.8|2917.3|2911.3|2923.8|2917.8|2917.3|2911.3|70
1620225000000|2021-05-05 14:30:00|2917.5|2911.5|2913.8|2907.8|2918|2912|2912|2906|69
1620225300000|2021-05-05 14:35:00|2913.3|2907.3|2911.5|2905.5|2913.8|2907.8|2908.8|2902.8|61
1620225600000|2021-05-05 14:40:00|2911.8|2905.8|2923.5|2917.5|2924.3|2918.3|2911.8|2905.8|104
1620225900000|2021-05-05 14:45:00|2923.8|2917.8|2928|2922|2931.5|2925.5|2923.5|2917.5|91
1620226200000|2021-05-05 14:50:00|2927.8|2921.8|2933.3|2927.3|2935.3|2929.3|2927.8|2921.8|75
1620226500000|2021-05-05 14:55:00|2933.5|2927.5|2932|2926|2937.8|2931.8|2932|2926|140
1620226800000|2021-05-05 15:00:00|2932.3|2926.3|2929.5|2923.5|2934.5|2928.5|2929|2923|51
1620227100000|2021-05-05 15:05:00|2930|2924|2930|2924|2931.8|2925.8|2929.8|2923.8|18
1620227400000|2021-05-05 15:10:00|2930.3|2924.3|2937|2931|2937.5|2931.5|2930.3|2924.3|44
1620227700000|2021-05-05 15:15:00|2937.3|2931.3|2940|2934|2942.3|2936.3|2937.3|2931.3|58
1620228000000|2021-05-05 15:20:00|2940.3|2934.3|2936.3|2930.3|2941.8|2935.8|2936.3|2930.3|28
1620228300000|2021-05-05 15:25:00|2936|2930|2933.8|2927.8|2936|2930|2930.8|2924.8|28
1620228600000|2021-05-05 15:30:00|2933.5|2927.5|2930.3|2924.3|2933.5|2927.5|2929.3|2923.3|35
1620228900000|2021-05-05 15:35:00|2930.5|2924.5|2928.5|2922.5|2931|2925|2927.8|2921.8|31
1620229200000|2021-05-05 15:40:00|2928.8|2922.8|2925|2919|2930.5|2924.5|2924.8|2918.8|43
1620229500000|2021-05-05 15:45:00|2925.5|2919.5|2928.5|2922.5|2928.5|2922.5|2925.5|2919.5|12
1620229800000|2021-05-05 15:50:00|2928.8|2922.8|2931.8|2925.8|2931.8|2925.8|2928.8|2922.8|6
1620230100000|2021-05-05 15:55:00|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932|2926|7
1620230400000|2021-05-05 16:00:00|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.5|2927.5|11
1620230700000|2021-05-05 16:05:00|2935.3|2929.3|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|5
1620231300000|2021-05-05 16:15:00|2933|2927|2930.3|2924.3|2933|2927|2930|2924|9
1620231600000|2021-05-05 16:20:00|2930.5|2924.5|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|6
1620231900000|2021-05-05 16:25:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1620232200000|2021-05-05 16:30:00|2931.3|2925.3|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|9
1620232500000|2021-05-05 16:35:00|2930.3|2924.3|2929|2923|2930.5|2924.5|2927.8|2921.8|23
1620232800000|2021-05-05 16:40:00|2928.8|2922.8|2929|2923|2929|2923|2927.3|2921.3|6
1620233100000|2021-05-05 16:45:00|2929.3|2923.3|2931.5|2925.5|2931.8|2925.8|2929.3|2923.3|5
1620233400000|2021-05-05 16:50:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1620233700000|2021-05-05 16:55:00|2931.5|2925.5|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|3
1620259200000|2021-05-06 00:00:00|2934.9|2928.9|2934.9|2928.9|2935|2929|2933.6|2927.6|9
1620259500000|2021-05-06 00:05:00|2933.6|2927.6|2928.8|2922.8|2935|2929|2928.6|2922.6|14
1620260100000|2021-05-06 00:15:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.4|2922.4|3
1620260400000|2021-05-06 00:20:00|2928.6|2922.6|2929.6|2923.6|2929.6|2923.6|2928.6|2922.6|2
1620260700000|2021-05-06 00:25:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1620261300000|2021-05-06 00:35:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1620261600000|2021-05-06 00:40:00|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.8|2922.8|2
1620261900000|2021-05-06 00:45:00|2928.5|2922.5|2923.6|2917.6|2928.5|2922.5|2923.6|2917.6|14
1620262200000|2021-05-06 00:50:00|2923.9|2917.9|2923.5|2917.5|2924.1|2918.1|2922.6|2916.6|21
1620262500000|2021-05-06 00:55:00|2923.9|2917.9|2916.8|2910.8|2923.9|2917.9|2915.5|2909.5|25
1620262800000|2021-05-06 01:00:00|2916.4|2910.4|2933.1|2927.1|2934.9|2928.9|2909.6|2903.6|165
1620263100000|2021-05-06 01:05:00|2932.9|2926.9|2927.8|2921.8|2934.1|2928.1|2927.5|2921.5|150
1620263400000|2021-05-06 01:10:00|2927.3|2921.3|2923.1|2917.1|2927.3|2921.3|2920.6|2914.6|68
1620263700000|2021-05-06 01:15:00|2923.5|2917.5|2924.8|2918.8|2924.9|2918.9|2919.1|2913.1|92
1620264000000|2021-05-06 01:20:00|2925.3|2919.3|2921.6|2915.6|2925.6|2919.6|2916.4|2910.4|171
1620264300000|2021-05-06 01:25:00|2921.3|2915.3|2918.3|2912.3|2922.8|2916.8|2916.9|2910.9|98
1620264600000|2021-05-06 01:30:00|2918.4|2912.4|2919.1|2913.1|2922.1|2916.1|2918.1|2912.1|90
1620264900000|2021-05-06 01:35:00|2918.9|2912.9|2919.9|2913.9|2921.5|2915.5|2914.3|2908.3|98
1620265200000|2021-05-06 01:40:00|2920.6|2914.6|2921.4|2915.4|2922.1|2916.1|2917.4|2911.4|53
1620265500000|2021-05-06 01:45:00|2921.1|2915.1|2919.3|2913.3|2921.6|2915.6|2917.4|2911.4|47
1620265800000|2021-05-06 01:50:00|2919.4|2913.4|2917.4|2911.4|2919.4|2913.4|2916.8|2910.8|16
1620266100000|2021-05-06 01:55:00|2917.1|2911.1|2915.9|2909.9|2917.1|2911.1|2915.9|2909.9|23
1620266400000|2021-05-06 02:00:00|2915.6|2909.6|2912.1|2906.1|2915.6|2909.6|2912.1|2906.1|18
1620266700000|2021-05-06 02:05:00|2912.3|2906.3|2913.6|2907.6|2913.6|2907.6|2912.3|2906.3|9
1620267000000|2021-05-06 02:10:00|2913.9|2907.9|2914.5|2908.5|2915.6|2909.6|2913.4|2907.4|61
1620267300000|2021-05-06 02:15:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1620267900000|2021-05-06 02:25:00|2914.8|2908.8|2914.6|2908.6|2914.8|2908.8|2914.6|2908.6|2
1620268200000|2021-05-06 02:30:00|2914.3|2908.3|2910.4|2904.4|2914.3|2908.3|2909.9|2903.9|74
1620268500000|2021-05-06 02:35:00|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2908.6|2902.6|44
1620268800000|2021-05-06 02:40:00|2909.8|2903.8|2908.4|2902.4|2909.8|2903.8|2907.9|2901.9|27
1620269100000|2021-05-06 02:45:00|2908.1|2902.1|2908.4|2902.4|2908.6|2902.6|2907.4|2901.4|11
1620269400000|2021-05-06 02:50:00|2908.1|2902.1|2908.1|2902.1|2908.9|2902.9|2907.4|2901.4|24
1620269700000|2021-05-06 02:55:00|2908.4|2902.4|2909.5|2903.5|2910.3|2904.3|2908.1|2902.1|14
1620270000000|2021-05-06 03:00:00|2909.4|2903.4|2910.1|2904.1|2910.9|2904.9|2908.4|2902.4|79
1620270300000|2021-05-06 03:05:00|2910.5|2904.5|2910.4|2904.4|2910.6|2904.6|2908.6|2902.6|40
1620270600000|2021-05-06 03:10:00|2910.1|2904.1|2913.6|2907.6|2913.6|2907.6|2909.4|2903.4|42
1620270900000|2021-05-06 03:15:00|2913.4|2907.4|2911.8|2905.8|2913.4|2907.4|2911.4|2905.4|35
1620271200000|2021-05-06 03:20:00|2911.9|2905.9|2907.6|2901.6|2912.6|2906.6|2907.6|2901.6|33
1620271500000|2021-05-06 03:25:00|2907.4|2901.4|2908.9|2902.9|2910.6|2904.6|2907.4|2901.4|52
1620271800000|2021-05-06 03:30:00|2909.1|2903.1|2910.4|2904.4|2910.4|2904.4|2908.6|2902.6|25
1620272100000|2021-05-06 03:35:00|2910.1|2904.1|2911.1|2905.1|2911.4|2905.4|2909.8|2903.8|19
1620272400000|2021-05-06 03:40:00|2911.4|2905.4|2911.3|2905.3|2913|2907|2910.1|2904.1|20
1620272700000|2021-05-06 03:45:00|2911.8|2905.8|2912.5|2906.5|2913.1|2907.1|2910.6|2904.6|26
1620273000000|2021-05-06 03:50:00|2912.8|2906.8|2912|2906|2915.6|2909.6|2912|2906|30
1620273300000|2021-05-06 03:55:00|2911.6|2905.6|2913.4|2907.4|2913.4|2907.4|2911.6|2905.6|11
1620273600000|2021-05-06 04:00:00|2912.9|2906.9|2911.5|2905.5|2913|2907|2911.4|2905.4|12
1620273900000|2021-05-06 04:05:00|2911.6|2905.6|2911.5|2905.5|2912|2906|2911.5|2905.5|6
1620274200000|2021-05-06 04:10:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|3
1620274500000|2021-05-06 04:15:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2911.8|2905.8|11
1620274800000|2021-05-06 04:20:00|2912.4|2906.4|2913|2907|2913|2907|2912.4|2906.4|7
1620275100000|2021-05-06 04:25:00|2913.4|2907.4|2914.9|2908.9|2915|2909|2913.4|2907.4|8
1620275400000|2021-05-06 04:30:00|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|5
1620275700000|2021-05-06 04:35:00|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.8|2907.8|7
1620276300000|2021-05-06 04:45:00|2914.9|2908.9|2914.9|2908.9|2915.6|2909.6|2914.4|2908.4|10
1620276600000|2021-05-06 04:50:00|2914.6|2908.6|2914.3|2908.3|2914.6|2908.6|2914.3|2908.3|4
1620277200000|2021-05-06 05:00:00|2914.1|2908.1|2914|2908|2914.1|2908.1|2914|2908|2
1620277800000|2021-05-06 05:10:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.8|2907.8|9
1620278100000|2021-05-06 05:15:00|2914.3|2908.3|2914.9|2908.9|2915.6|2909.6|2913.5|2907.5|21
1620278400000|2021-05-06 05:20:00|2915.3|2909.3|2914.4|2908.4|2915.8|2909.8|2914.4|2908.4|14
1620278700000|2021-05-06 05:25:00|2914.6|2908.6|2915.4|2909.4|2915.4|2909.4|2914.6|2908.6|4
1620279000000|2021-05-06 05:30:00|2915.9|2909.9|2921.6|2915.6|2921.8|2915.8|2911.6|2905.6|106
1620279300000|2021-05-06 05:35:00|2921.1|2915.1|2921.1|2915.1|2921.9|2915.9|2918.3|2912.3|61
1620279600000|2021-05-06 05:40:00|2921.4|2915.4|2924|2918|2924.4|2918.4|2917.8|2911.8|63
1620279900000|2021-05-06 05:45:00|2924.3|2918.3|2927.1|2921.1|2927.3|2921.3|2924|2918|16
1620280200000|2021-05-06 05:50:00|2927|2921|2926.5|2920.5|2927|2921|2924.6|2918.6|50
1620280500000|2021-05-06 05:55:00|2926.8|2920.8|2924.6|2918.6|2928.5|2922.5|2924.4|2918.4|75
1620280800000|2021-05-06 06:00:00|2924.4|2918.4|2924.1|2918.1|2924.5|2918.5|2922.9|2916.9|26
1620281100000|2021-05-06 06:05:00|2923.8|2917.8|2922.3|2916.3|2925|2919|2922.1|2916.1|28
1620281400000|2021-05-06 06:10:00|2922.6|2916.6|2927|2921|2928.4|2922.4|2922.6|2916.6|41
1620281700000|2021-05-06 06:15:00|2926.6|2920.6|2923.5|2917.5|2926.6|2920.6|2923.5|2917.5|15
1620282000000|2021-05-06 06:20:00|2923.4|2917.4|2924.8|2918.8|2925.5|2919.5|2923.4|2917.4|32
1620282300000|2021-05-06 06:25:00|2923.9|2917.9|2924.5|2918.5|2927.3|2921.3|2923.9|2917.9|46
1620282600000|2021-05-06 06:30:00|2924.8|2918.8|2927.1|2921.1|2927.1|2921.1|2924.8|2918.8|51
1620282900000|2021-05-06 06:35:00|2926.9|2920.9|2929.6|2923.6|2931.1|2925.1|2926.9|2920.9|42
1620283200000|2021-05-06 06:40:00|2929.4|2923.4|2933.8|2927.8|2933.9|2927.9|2929.1|2923.1|55
1620283500000|2021-05-06 06:45:00|2934.3|2928.3|2943.5|2937.5|2943.9|2937.9|2932.6|2926.6|208
1620283800000|2021-05-06 06:50:00|2943.3|2937.3|2935.9|2929.9|2943.4|2937.4|2935.1|2929.1|161
1620284100000|2021-05-06 06:55:00|2936.9|2930.9|2935.3|2929.3|2937.8|2931.8|2931|2925|58
1620284400000|2021-05-06 07:00:00|2936|2930|2938.5|2932.5|2940.5|2934.5|2931|2925|166
1620284700000|2021-05-06 07:05:00|2939|2933|2935.3|2929.3|2939.8|2933.8|2935.3|2929.3|57
1620285000000|2021-05-06 07:10:00|2935|2929|2934|2928|2936|2930|2932.3|2926.3|27
1620285300000|2021-05-06 07:15:00|2934.3|2928.3|2932.3|2926.3|2934.3|2928.3|2931.8|2925.8|35
1620285600000|2021-05-06 07:20:00|2932|2926|2928.8|2922.8|2932|2926|2927.8|2921.8|37
1620285900000|2021-05-06 07:25:00|2928.5|2922.5|2927.5|2921.5|2929.3|2923.3|2926.3|2920.3|29
1620286200000|2021-05-06 07:30:00|2927.3|2921.3|2924.3|2918.3|2927.3|2921.3|2924.3|2918.3|24
1620286500000|2021-05-06 07:35:00|2924.8|2918.8|2923.8|2917.8|2925.5|2919.5|2923.8|2917.8|20
1620286800000|2021-05-06 07:40:00|2923.5|2917.5|2927|2921|2928.3|2922.3|2923.5|2917.5|39
1620287100000|2021-05-06 07:45:00|2926.8|2920.8|2924|2918|2926.8|2920.8|2924|2918|16
1620287400000|2021-05-06 07:50:00|2924.3|2918.3|2926.8|2920.8|2927|2921|2924.3|2918.3|16
1620287700000|2021-05-06 07:55:00|2926.3|2920.3|2926|2920|2926.5|2920.5|2925.8|2919.8|9
1620288000000|2021-05-06 08:00:00|2926.3|2920.3|2923.3|2917.3|2927.3|2921.3|2923.3|2917.3|45
1620288300000|2021-05-06 08:05:00|2923.5|2917.5|2924.5|2918.5|2924.8|2918.8|2923.5|2917.5|17
1620288600000|2021-05-06 08:10:00|2925.3|2919.3|2923.3|2917.3|2926|2920|2922.5|2916.5|22
1620288900000|2021-05-06 08:15:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|11
1620289200000|2021-05-06 08:20:00|2923.8|2917.8|2926.8|2920.8|2926.8|2920.8|2923.5|2917.5|19
1620289500000|2021-05-06 08:25:00|2926.5|2920.5|2929.3|2923.3|2929.8|2923.8|2925.8|2919.8|115
1620289800000|2021-05-06 08:30:00|2929|2923|2926.5|2920.5|2929|2923|2926.5|2920.5|50
1620290100000|2021-05-06 08:35:00|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2925.5|2919.5|17
1620290400000|2021-05-06 08:40:00|2927.8|2921.8|2926|2920|2927.8|2921.8|2926|2920|6
1620290700000|2021-05-06 08:45:00|2925.8|2919.8|2929|2923|2929|2923|2924|2918|24
1620291000000|2021-05-06 08:50:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2927.3|2921.3|13
1620291300000|2021-05-06 08:55:00|2929.8|2923.8|2929.3|2923.3|2930.8|2924.8|2926.8|2920.8|27
1620291600000|2021-05-06 09:00:00|2929.5|2923.5|2929.8|2923.8|2930.5|2924.5|2928.8|2922.8|26
1620291900000|2021-05-06 09:05:00|2930|2924|2927|2921|2930.3|2924.3|2927|2921|24
1620292200000|2021-05-06 09:10:00|2926.8|2920.8|2927|2921|2929.3|2923.3|2926.8|2920.8|14
1620292500000|2021-05-06 09:15:00|2926.8|2920.8|2924.8|2918.8|2926.8|2920.8|2923.3|2917.3|19
1620292800000|2021-05-06 09:20:00|2924.5|2918.5|2926.3|2920.3|2926.3|2920.3|2924.5|2918.5|8
1620293100000|2021-05-06 09:25:00|2926|2920|2926.5|2920.5|2928.8|2922.8|2925.3|2919.3|19
1620293400000|2021-05-06 09:30:00|2926.3|2920.3|2928|2922|2928|2922|2924.8|2918.8|18
1620293700000|2021-05-06 09:35:00|2928.3|2922.3|2927.8|2921.8|2929|2923|2927|2921|14
1620294000000|2021-05-06 09:40:00|2928|2922|2927.3|2921.3|2928.8|2922.8|2927.3|2921.3|23
1620294300000|2021-05-06 09:45:00|2927.8|2921.8|2928|2922|2929.5|2923.5|2927.3|2921.3|37
1620294600000|2021-05-06 09:50:00|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2925.5|2919.5|21
1620294900000|2021-05-06 09:55:00|2928.5|2922.5|2928.8|2922.8|2929.5|2923.5|2927.3|2921.3|27
1620295200000|2021-05-06 10:00:00|2928.5|2922.5|2930|2924|2931|2925|2927.8|2921.8|25
1620295500000|2021-05-06 10:05:00|2930.3|2924.3|2930|2924|2931|2925|2929.5|2923.5|17
1620295800000|2021-05-06 10:10:00|2929.8|2923.8|2932.5|2926.5|2932.8|2926.8|2929.8|2923.8|25
1620296100000|2021-05-06 10:15:00|2932.3|2926.3|2934.8|2928.8|2934.8|2928.8|2932.3|2926.3|16
1620296400000|2021-05-06 10:20:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2932|2926|28
1620296700000|2021-05-06 10:25:00|2934|2928|2934.8|2928.8|2935|2929|2933.3|2927.3|21
1620297000000|2021-05-06 10:30:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.8|2927.8|11
1620297300000|2021-05-06 10:35:00|2933.8|2927.8|2929.3|2923.3|2935|2929|2928.8|2922.8|44
1620297600000|2021-05-06 10:40:00|2928.8|2922.8|2925.8|2919.8|2929.3|2923.3|2925.3|2919.3|33
1620297900000|2021-05-06 10:45:00|2926|2920|2925.3|2919.3|2928.8|2922.8|2925.3|2919.3|43
1620298200000|2021-05-06 10:50:00|2925.5|2919.5|2927.3|2921.3|2930.8|2924.8|2925.5|2919.5|27
1620298500000|2021-05-06 10:55:00|2927.5|2921.5|2930.3|2924.3|2930.8|2924.8|2927.5|2921.5|12
1620298800000|2021-05-06 11:00:00|2929.8|2923.8|2931.3|2925.3|2932.8|2926.8|2929.8|2923.8|16
1620299100000|2021-05-06 11:05:00|2931.5|2925.5|2930.5|2924.5|2933|2927|2929.5|2923.5|26
1620299400000|2021-05-06 11:10:00|2930.8|2924.8|2932.5|2926.5|2932.5|2926.5|2930|2924|10
1620299700000|2021-05-06 11:15:00|2932.8|2926.8|2932.3|2926.3|2934|2928|2932|2926|20
1620300000000|2021-05-06 11:20:00|2932|2926|2931.8|2925.8|2932|2926|2931|2925|6
1620300300000|2021-05-06 11:25:00|2931.5|2925.5|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|12
1620300600000|2021-05-06 11:30:00|2932.8|2926.8|2933.5|2927.5|2935.3|2929.3|2932.5|2926.5|37
1620300900000|2021-05-06 11:35:00|2933.8|2927.8|2932.5|2926.5|2934.8|2928.8|2932.3|2926.3|32
1620301200000|2021-05-06 11:40:00|2932|2926|2931.8|2925.8|2933|2927|2928.8|2922.8|31
1620301500000|2021-05-06 11:45:00|2932|2926|2931.5|2925.5|2933.3|2927.3|2929.5|2923.5|41
1620301800000|2021-05-06 11:50:00|2931.8|2925.8|2937.3|2931.3|2938.5|2932.5|2931.8|2925.8|116
1620302100000|2021-05-06 11:55:00|2937.8|2931.8|2932|2926|2938|2932|2931.8|2925.8|121
1620302400000|2021-05-06 12:00:00|2932.3|2926.3|2937|2931|2937.5|2931.5|2932|2926|61
1620302700000|2021-05-06 12:05:00|2937.5|2931.5|2931|2925|2937.5|2931.5|2931|2925|32
1620303000000|2021-05-06 12:10:00|2930.8|2924.8|2933|2927|2933.8|2927.8|2930.5|2924.5|31
1620303300000|2021-05-06 12:15:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2931.5|2925.5|8
1620303600000|2021-05-06 12:20:00|2932.5|2926.5|2934|2928|2934.5|2928.5|2930.8|2924.8|21
1620303900000|2021-05-06 12:25:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2930.3|2924.3|39
1620304200000|2021-05-06 12:30:00|2934.3|2928.3|2934.8|2928.8|2936.3|2930.3|2933.8|2927.8|30
1620304500000|2021-05-06 12:35:00|2936.5|2930.5|2935.8|2929.8|2936.8|2930.8|2934.3|2928.3|32
1620304800000|2021-05-06 12:40:00|2936.3|2930.3|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|20
1620305100000|2021-05-06 12:45:00|2936|2930|2937.5|2931.5|2937.5|2931.5|2935.8|2929.8|24
1620305400000|2021-05-06 12:50:00|2936.8|2930.8|2939.8|2933.8|2939.8|2933.8|2936.3|2930.3|28
1620305700000|2021-05-06 12:55:00|2939.5|2933.5|2941.3|2935.3|2942|2936|2939|2933|51
1620306000000|2021-05-06 13:00:00|2941.5|2935.5|2934.5|2928.5|2942|2936|2930.8|2924.8|191
1620306300000|2021-05-06 13:05:00|2934.3|2928.3|2932.5|2926.5|2936.3|2930.3|2931.5|2925.5|101
1620306600000|2021-05-06 13:10:00|2932.3|2926.3|2930.5|2924.5|2933.3|2927.3|2928.5|2922.5|121
1620306900000|2021-05-06 13:15:00|2930.8|2924.8|2934|2928|2934.3|2928.3|2930.8|2924.8|99
1620307200000|2021-05-06 13:20:00|2933.8|2927.8|2930.3|2924.3|2934.3|2928.3|2929.5|2923.5|59
1620307500000|2021-05-06 13:25:00|2930|2924|2929.5|2923.5|2931.3|2925.3|2928|2922|62
1620307800000|2021-05-06 13:30:00|2929.3|2923.3|2924|2918|2929.5|2923.5|2923.3|2917.3|83
1620308100000|2021-05-06 13:35:00|2924.3|2918.3|2926|2920|2930.3|2924.3|2924.3|2918.3|113
1620308400000|2021-05-06 13:40:00|2926.5|2920.5|2919.8|2913.8|2927.3|2921.3|2919.5|2913.5|139
1620308700000|2021-05-06 13:45:00|2919.5|2913.5|2920.5|2914.5|2924.8|2918.8|2919.3|2913.3|105
1620309000000|2021-05-06 13:50:00|2920.8|2914.8|2927|2921|2930.5|2924.5|2920.8|2914.8|112
1620309300000|2021-05-06 13:55:00|2926.8|2920.8|2925.8|2919.8|2929.3|2923.3|2924.5|2918.5|106
1620309600000|2021-05-06 14:00:00|2926|2920|2927|2921|2927.5|2921.5|2923.8|2917.8|90
1620309900000|2021-05-06 14:05:00|2926.8|2920.8|2927.5|2921.5|2929.8|2923.8|2926.5|2920.5|75
1620310200000|2021-05-06 14:10:00|2927.8|2921.8|2930.3|2924.3|2931.3|2925.3|2927.5|2921.5|51
1620310500000|2021-05-06 14:15:00|2930.5|2924.5|2928.5|2922.5|2934.3|2928.3|2927.8|2921.8|98
1620310800000|2021-05-06 14:20:00|2928.8|2922.8|2931.5|2925.5|2931.8|2925.8|2926.8|2920.8|53
1620311100000|2021-05-06 14:25:00|2931.3|2925.3|2934|2928|2936.8|2930.8|2929.8|2923.8|84
1620311400000|2021-05-06 14:30:00|2934.3|2928.3|2931.8|2925.8|2934.8|2928.8|2928.8|2922.8|94
1620311700000|2021-05-06 14:35:00|2932|2926|2930|2924|2932.3|2926.3|2928.5|2922.5|79
1620312000000|2021-05-06 14:40:00|2930.3|2924.3|2937|2931|2937.8|2931.8|2929.5|2923.5|105
1620312300000|2021-05-06 14:45:00|2938|2932|2944.5|2938.5|2945.3|2939.3|2934.8|2928.8|150
1620312600000|2021-05-06 14:50:00|2944.8|2938.8|2946|2940|2947.8|2941.8|2943.5|2937.5|88
1620312900000|2021-05-06 14:55:00|2946.3|2940.3|2942.4|2936.4|2949.8|2943.8|2941.8|2935.8|172
1620313200000|2021-05-06 15:00:00|2942.5|2936.5|2944|2938|2944.8|2938.8|2941.8|2935.8|88
1620313500000|2021-05-06 15:05:00|2943.8|2937.8|2944.5|2938.5|2944.8|2938.8|2942.3|2936.3|78
1620313800000|2021-05-06 15:10:00|2944.8|2938.8|2947.8|2941.8|2947.8|2941.8|2944.8|2938.8|39
1620314100000|2021-05-06 15:15:00|2948|2942|2946.3|2940.3|2949.5|2943.5|2945.8|2939.8|64
1620314400000|2021-05-06 15:20:00|2946|2940|2947|2941|2947.3|2941.3|2944|2938|38
1620314700000|2021-05-06 15:25:00|2946.8|2940.8|2947|2941|2948.3|2942.3|2946.3|2940.3|37
1620315000000|2021-05-06 15:30:00|2946.8|2940.8|2947.3|2941.3|2948.8|2942.8|2946|2940|46
1620315300000|2021-05-06 15:35:00|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2946.5|2940.5|11
1620315600000|2021-05-06 15:40:00|2948.5|2942.5|2950|2944|2950.5|2944.5|2948.3|2942.3|62
1620315900000|2021-05-06 15:45:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2948.3|2942.3|80
1620316200000|2021-05-06 15:50:00|2950|2944|2946|2940|2950.3|2944.3|2945.8|2939.8|64
1620316500000|2021-05-06 15:55:00|2945.8|2939.8|2947|2941|2947.8|2941.8|2943.3|2937.3|47
1620316800000|2021-05-06 16:00:00|2947.3|2941.3|2944|2938|2947.5|2941.5|2943.3|2937.3|39
1620317100000|2021-05-06 16:05:00|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2942.5|2936.5|33
1620317400000|2021-05-06 16:10:00|2945.5|2939.5|2943.8|2937.8|2945.5|2939.5|2943.5|2937.5|13
1620317700000|2021-05-06 16:15:00|2944|2938|2942.5|2936.5|2944|2938|2941.3|2935.3|52
1620318000000|2021-05-06 16:20:00|2942|2936|2944|2938|2945|2939|2938.3|2932.3|106
1620318300000|2021-05-06 16:25:00|2943.8|2937.8|2943.8|2937.8|2944.3|2938.3|2942.8|2936.8|27
1620318600000|2021-05-06 16:30:00|2943.5|2937.5|2943.8|2937.8|2944.3|2938.3|2942|2936|172
1620318900000|2021-05-06 16:35:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943|2937|24
1620319200000|2021-05-06 16:40:00|2944|2938|2948|2942|2948.3|2942.3|2944|2938|45
1620319500000|2021-05-06 16:45:00|2948.3|2942.3|2947.8|2941.8|2948.5|2942.5|2946.8|2940.8|34
1620319800000|2021-05-06 16:50:00|2948|2942|2946.5|2940.5|2948.5|2942.5|2946.5|2940.5|16
1620320100000|2021-05-06 16:55:00|2946.8|2940.8|2948.8|2942.8|2948.8|2942.8|2946|2940|15
1620345600000|2021-05-07 00:00:00|2941.4|2935.4|2942|2936|2942.3|2936.3|2938.9|2932.9|17
1620345900000|2021-05-07 00:05:00|2942.1|2936.1|2944.4|2938.4|2944.5|2938.5|2942.1|2936.1|5
1620346200000|2021-05-07 00:10:00|2944.5|2938.5|2945.5|2939.5|2945.8|2939.8|2944.5|2938.5|6
1620346500000|2021-05-07 00:15:00|2945.4|2939.4|2945.8|2939.8|2945.8|2939.8|2945.4|2939.4|2
1620346800000|2021-05-07 00:20:00|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1620347100000|2021-05-07 00:25:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1620347400000|2021-05-07 00:30:00|2947.1|2941.1|2947.5|2941.5|2947.9|2941.9|2947|2941|7
1620347700000|2021-05-07 00:35:00|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.9|2940.9|2
1620348000000|2021-05-07 00:40:00|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.8|2940.8|2
1620348300000|2021-05-07 00:45:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1620348600000|2021-05-07 00:50:00|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.3|2940.3|4
1620348900000|2021-05-07 00:55:00|2946.6|2940.6|2949.3|2943.3|2949.4|2943.4|2946.6|2940.6|6
1620349200000|2021-05-07 01:00:00|2949.1|2943.1|2945.9|2939.9|2952.3|2946.3|2943.8|2937.8|129
1620349500000|2021-05-07 01:05:00|2945.6|2939.6|2950.8|2944.8|2950.8|2944.8|2945.6|2939.6|50
1620349800000|2021-05-07 01:10:00|2951|2945|2956.6|2950.6|2957.4|2951.4|2951|2945|147
1620350100000|2021-05-07 01:15:00|2956.4|2950.4|2959.4|2953.4|2961.8|2955.8|2955.6|2949.6|128
1620350400000|2021-05-07 01:20:00|2959.6|2953.6|2959.8|2953.8|2962.8|2956.8|2958.8|2952.8|82
1620350700000|2021-05-07 01:25:00|2960|2954|2957.9|2951.9|2961.5|2955.5|2957.6|2951.6|74
1620351000000|2021-05-07 01:30:00|2957.8|2951.8|2957.9|2951.9|2958.6|2952.6|2956.1|2950.1|40
1620351300000|2021-05-07 01:35:00|2958.3|2952.3|2957|2951|2958.3|2952.3|2954.1|2948.1|41
1620351600000|2021-05-07 01:40:00|2957.8|2951.8|2962.9|2956.9|2963.4|2957.4|2957.8|2951.8|63
1620351900000|2021-05-07 01:45:00|2962.6|2956.6|2964.9|2958.9|2965|2959|2962.4|2956.4|46
1620352200000|2021-05-07 01:50:00|2965.3|2959.3|2964.4|2958.4|2967.1|2961.1|2964.4|2958.4|34
1620352500000|2021-05-07 01:55:00|2964.6|2958.6|2970.3|2964.3|2970.3|2964.3|2964.6|2958.6|38
1620352800000|2021-05-07 02:00:00|2970.5|2964.5|2971.8|2965.8|2972.5|2966.5|2970.4|2964.4|82
1620353100000|2021-05-07 02:05:00|2971.9|2965.9|2971.6|2965.6|2972.3|2966.3|2969.3|2963.3|49
1620353400000|2021-05-07 02:10:00|2971.9|2965.9|2971.9|2965.9|2973.5|2967.5|2971.1|2965.1|33
1620353700000|2021-05-07 02:15:00|2972.1|2966.1|2973.4|2967.4|2974.1|2968.1|2971.9|2965.9|15
1620354000000|2021-05-07 02:20:00|2973.5|2967.5|2975.5|2969.5|2975.5|2969.5|2973.5|2967.5|8
1620354300000|2021-05-07 02:25:00|2975.9|2969.9|2977.4|2971.4|2977.4|2971.4|2975.1|2969.1|11
1620354600000|2021-05-07 02:30:00|2976.6|2970.6|2976.5|2970.5|2976.9|2970.9|2975|2969|75
1620354900000|2021-05-07 02:35:00|2976.1|2970.1|2977.9|2971.9|2979.6|2973.6|2975.5|2969.5|113
1620355200000|2021-05-07 02:40:00|2978.1|2972.1|2979.4|2973.4|2979.4|2973.4|2976.6|2970.6|52
1620355500000|2021-05-07 02:45:00|2979.1|2973.1|2979.1|2973.1|2979.4|2973.4|2978.4|2972.4|28
1620355800000|2021-05-07 02:50:00|2979.4|2973.4|2979.4|2973.4|2980.1|2974.1|2978.4|2972.4|39
1620356100000|2021-05-07 02:55:00|2979.5|2973.5|2982.9|2976.9|2982.9|2976.9|2979.5|2973.5|55
1620356400000|2021-05-07 03:00:00|2982.5|2976.5|2977.8|2971.8|2982.9|2976.9|2977.8|2971.8|56
1620356700000|2021-05-07 03:05:00|2977.4|2971.4|2978.4|2972.4|2982.6|2976.6|2975.5|2969.5|101
1620357000000|2021-05-07 03:10:00|2978.6|2972.6|2977.9|2971.9|2979.8|2973.8|2976.6|2970.6|41
1620357300000|2021-05-07 03:15:00|2978.1|2972.1|2981.9|2975.9|2982.9|2976.9|2978.1|2972.1|48
1620357600000|2021-05-07 03:20:00|2982|2976|2976.9|2970.9|2982|2976|2976.6|2970.6|40
1620357900000|2021-05-07 03:25:00|2977.1|2971.1|2975.5|2969.5|2979.4|2973.4|2973.6|2967.6|67
1620358200000|2021-05-07 03:30:00|2975.1|2969.1|2972.8|2966.8|2975.6|2969.6|2970.8|2964.8|23
1620358500000|2021-05-07 03:35:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1620358800000|2021-05-07 03:40:00|2974.1|2968.1|2977.3|2971.3|2977.3|2971.3|2974.1|2968.1|10
1620359100000|2021-05-07 03:45:00|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.1|2971.1|6
1620359400000|2021-05-07 03:50:00|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1620359700000|2021-05-07 03:55:00|2978|2972|2977.9|2971.9|2978.3|2972.3|2977.9|2971.9|3
1620360000000|2021-05-07 04:00:00|2978.1|2972.1|2978|2972|2978.1|2972.1|2978|2972|2
1620360600000|2021-05-07 04:10:00|2978.3|2972.3|2979.8|2973.8|2979.8|2973.8|2978.3|2972.3|5
1620360900000|2021-05-07 04:15:00|2979.9|2973.9|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|11
1620361200000|2021-05-07 04:20:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1620361500000|2021-05-07 04:25:00|2980.4|2974.4|2981.4|2975.4|2982.1|2976.1|2980.1|2974.1|7
1620361800000|2021-05-07 04:30:00|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1620362100000|2021-05-07 04:35:00|2979.9|2973.9|2976.6|2970.6|2979.9|2973.9|2976.3|2970.3|19
1620362400000|2021-05-07 04:40:00|2976.9|2970.9|2979.9|2973.9|2981.1|2975.1|2976.9|2970.9|12
1620363000000|2021-05-07 04:50:00|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.8|2972.8|3
1620363600000|2021-05-07 05:00:00|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1620363900000|2021-05-07 05:05:00|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1620364200000|2021-05-07 05:10:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1620364500000|2021-05-07 05:15:00|2978.9|2972.9|2982.6|2976.6|2983.1|2977.1|2978.9|2972.9|16
1620364800000|2021-05-07 05:20:00|2982.4|2976.4|2981.6|2975.6|2982.4|2976.4|2981.6|2975.6|4
1620365400000|2021-05-07 05:30:00|2981.1|2975.1|2973.8|2967.8|2983.4|2977.4|2973.6|2967.6|166
1620365700000|2021-05-07 05:35:00|2974|2968|2979.9|2973.9|2981.6|2975.6|2972.5|2966.5|123
1620366000000|2021-05-07 05:40:00|2980.3|2974.3|2977.4|2971.4|2982.8|2976.8|2977.1|2971.1|122
1620366300000|2021-05-07 05:45:00|2977.6|2971.6|2972.1|2966.1|2980.4|2974.4|2972.1|2966.1|122
1620366600000|2021-05-07 05:50:00|2972.4|2966.4|2961.9|2955.9|2972.9|2966.9|2959|2953|138
1620366900000|2021-05-07 05:55:00|2962.4|2956.4|2966.1|2960.1|2966.4|2960.4|2962.3|2956.3|67
1620367200000|2021-05-07 06:00:00|2966.6|2960.6|2972.4|2966.4|2972.4|2966.4|2963.4|2957.4|154
1620367500000|2021-05-07 06:05:00|2972.6|2966.6|2970.6|2964.6|2973.1|2967.1|2969.6|2963.6|84
1620367800000|2021-05-07 06:10:00|2970.8|2964.8|2964.9|2958.9|2971.3|2965.3|2964.6|2958.6|95
1620368100000|2021-05-07 06:15:00|2965.1|2959.1|2967|2961|2968.9|2962.9|2965.1|2959.1|58
1620368400000|2021-05-07 06:20:00|2967.4|2961.4|2969.5|2963.5|2970.5|2964.5|2966.8|2960.8|63
1620368700000|2021-05-07 06:25:00|2969.9|2963.9|2965.6|2959.6|2969.9|2963.9|2963|2957|58
1620369000000|2021-05-07 06:30:00|2965.9|2959.9|2968.9|2962.9|2968.9|2962.9|2965.1|2959.1|37
1620369300000|2021-05-07 06:35:00|2969.4|2963.4|2970.4|2964.4|2971.1|2965.1|2967.4|2961.4|55
1620369600000|2021-05-07 06:40:00|2970.1|2964.1|2971.4|2965.4|2972.1|2966.1|2969|2963|59
1620369900000|2021-05-07 06:45:00|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2966.6|2960.6|68
1620370200000|2021-05-07 06:50:00|2972|2966|2971.6|2965.6|2972.3|2966.3|2970.8|2964.8|48
1620370500000|2021-05-07 06:55:00|2971.8|2965.8|2971.3|2965.3|2974.5|2968.5|2970.5|2964.5|79
1620370800000|2021-05-07 07:00:00|2970.8|2964.8|2970.8|2964.8|2977|2971|2969.8|2963.8|65
1620371100000|2021-05-07 07:05:00|2970|2964|2971|2965|2972.8|2966.8|2970|2964|24
1620371400000|2021-05-07 07:10:00|2970.8|2964.8|2972|2966|2972.5|2966.5|2970.5|2964.5|41
1620371700000|2021-05-07 07:15:00|2972.3|2966.3|2975.3|2969.3|2975.3|2969.3|2970.8|2964.8|48
1620372000000|2021-05-07 07:20:00|2975|2969|2971.3|2965.3|2975|2969|2970.8|2964.8|35
1620372300000|2021-05-07 07:25:00|2971.5|2965.5|2970.8|2964.8|2974.8|2968.8|2970.5|2964.5|39
1620372600000|2021-05-07 07:30:00|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2970.8|2964.8|16
1620372900000|2021-05-07 07:35:00|2971.3|2965.3|2971.3|2965.3|2972.8|2966.8|2970.8|2964.8|16
1620373200000|2021-05-07 07:40:00|2971|2965|2968.8|2962.8|2971.3|2965.3|2967.8|2961.8|13
1620373500000|2021-05-07 07:45:00|2969|2963|2966.5|2960.5|2969|2963|2966.3|2960.3|19
1620373800000|2021-05-07 07:50:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2964.3|2958.3|26
1620374100000|2021-05-07 07:55:00|2966.8|2960.8|2962.8|2956.8|2966.8|2960.8|2962.3|2956.3|24
1620374400000|2021-05-07 08:00:00|2963|2957|2962.8|2956.8|2963.8|2957.8|2961.8|2955.8|25
1620374700000|2021-05-07 08:05:00|2962.5|2956.5|2963|2957|2963.3|2957.3|2959.3|2953.3|30
1620375000000|2021-05-07 08:10:00|2962.8|2956.8|2959.5|2953.5|2964.5|2958.5|2959.3|2953.3|31
1620375300000|2021-05-07 08:15:00|2960|2954|2959|2953|2961.3|2955.3|2958.8|2952.8|17
1620375600000|2021-05-07 08:20:00|2959.5|2953.5|2959.8|2953.8|2961|2955|2959|2953|19
1620375900000|2021-05-07 08:25:00|2959.5|2953.5|2958.5|2952.5|2962.3|2956.3|2956|2950|37
1620376200000|2021-05-07 08:30:00|2958.3|2952.3|2963.8|2957.8|2963.8|2957.8|2958.3|2952.3|15
1620376500000|2021-05-07 08:35:00|2963.5|2957.5|2963.5|2957.5|2964|2958|2961|2955|30
1620376800000|2021-05-07 08:40:00|2963.3|2957.3|2966|2960|2966.3|2960.3|2962.8|2956.8|27
1620377100000|2021-05-07 08:45:00|2966.3|2960.3|2969.3|2963.3|2969.3|2963.3|2964|2958|35
1620377400000|2021-05-07 08:50:00|2968.8|2962.8|2969.8|2963.8|2971.3|2965.3|2967.8|2961.8|62
1620377700000|2021-05-07 08:55:00|2969.5|2963.5|2973.3|2967.3|2973.5|2967.5|2969.3|2963.3|40
1620378000000|2021-05-07 09:00:00|2973|2967|2969|2963|2973|2967|2969|2963|25
1620378300000|2021-05-07 09:05:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2966.8|2960.8|20
1620378600000|2021-05-07 09:10:00|2970|2964|2970.8|2964.8|2970.8|2964.8|2967|2961|42
1620378900000|2021-05-07 09:15:00|2970.5|2964.5|2970.3|2964.3|2971|2965|2969.5|2963.5|18
1620379200000|2021-05-07 09:20:00|2970.5|2964.5|2971|2965|2971.8|2965.8|2970.5|2964.5|9
1620379500000|2021-05-07 09:25:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2969.5|2963.5|10
1620379800000|2021-05-07 09:30:00|2971|2965|2970.5|2964.5|2972.5|2966.5|2969.8|2963.8|34
1620380100000|2021-05-07 09:35:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2969.3|2963.3|10
1620380400000|2021-05-07 09:40:00|2970.5|2964.5|2971.8|2965.8|2975.3|2969.3|2970.3|2964.3|61
1620380700000|2021-05-07 09:45:00|2972.3|2966.3|2973|2967|2973.3|2967.3|2969.8|2963.8|42
1620381000000|2021-05-07 09:50:00|2973.3|2967.3|2975|2969|2976.3|2970.3|2972.5|2966.5|85
1620381300000|2021-05-07 09:55:00|2976|2970|2975|2969|2976|2970|2972.8|2966.8|50
1620381600000|2021-05-07 10:00:00|2975.3|2969.3|2975.8|2969.8|2976.8|2970.8|2975|2969|35
1620381900000|2021-05-07 10:05:00|2976|2970|2978|2972|2978|2972|2975.8|2969.8|50
1620382200000|2021-05-07 10:10:00|2977.8|2971.8|2977.8|2971.8|2978.8|2972.8|2977.3|2971.3|35
1620382500000|2021-05-07 10:15:00|2977.5|2971.5|2979|2973|2979.8|2973.8|2977.5|2971.5|35
1620382800000|2021-05-07 10:20:00|2978.8|2972.8|2979.5|2973.5|2980.8|2974.8|2978.8|2972.8|24
1620383100000|2021-05-07 10:25:00|2979.8|2973.8|2980|2974|2980.3|2974.3|2977.8|2971.8|24
1620383400000|2021-05-07 10:30:00|2979.8|2973.8|2979.3|2973.3|2980.8|2974.8|2979|2973|28
1620383700000|2021-05-07 10:35:00|2979.5|2973.5|2979.8|2973.8|2980.3|2974.3|2979|2973|14
1620384000000|2021-05-07 10:40:00|2979.3|2973.3|2982|2976|2982.3|2976.3|2978.8|2972.8|53
1620384300000|2021-05-07 10:45:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2980.5|2974.5|39
1620384600000|2021-05-07 10:50:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2981|2975|28
1620384900000|2021-05-07 10:55:00|2982|2976|2982.3|2976.3|2982.5|2976.5|2981|2975|31
1620385200000|2021-05-07 11:00:00|2982.8|2976.8|2981.3|2975.3|2983.8|2977.8|2981|2975|30
1620385500000|2021-05-07 11:05:00|2981.5|2975.5|2985.3|2979.3|2985.5|2979.5|2981.5|2975.5|37
1620385800000|2021-05-07 11:10:00|2985.8|2979.8|2985.8|2979.8|2986.5|2980.5|2984.8|2978.8|31
1620386100000|2021-05-07 11:15:00|2985.5|2979.5|2985.8|2979.8|2986.8|2980.8|2984.8|2978.8|24
1620386400000|2021-05-07 11:20:00|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|11
1620386700000|2021-05-07 11:25:00|2986|2980|2983.3|2977.3|2986.3|2980.3|2982.5|2976.5|24
1620387000000|2021-05-07 11:30:00|2983|2977|2985.5|2979.5|2985.5|2979.5|2981|2975|63
1620387300000|2021-05-07 11:35:00|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2981.3|2975.3|52
1620387600000|2021-05-07 11:40:00|2985|2979|2980.8|2974.8|2985.8|2979.8|2980.8|2974.8|22
1620387900000|2021-05-07 11:45:00|2980.3|2974.3|2979.3|2973.3|2983.8|2977.8|2979|2973|50
1620388200000|2021-05-07 11:50:00|2979.8|2973.8|2990.3|2984.3|2990.8|2984.8|2979|2973|144
1620388500000|2021-05-07 11:55:00|2990|2984|2986.8|2980.8|2990.3|2984.3|2986|2980|44
1620388800000|2021-05-07 12:00:00|2986.5|2980.5|2981.3|2975.3|2986.8|2980.8|2980.5|2974.5|47
1620389100000|2021-05-07 12:05:00|2981|2975|2980|2974|2982.3|2976.3|2980|2974|62
1620389400000|2021-05-07 12:10:00|2979.8|2973.8|2981.3|2975.3|2981.8|2975.8|2970.8|2964.8|109
1620389700000|2021-05-07 12:15:00|2981.8|2975.8|2975|2969|2982|2976|2973.8|2967.8|96
1620390000000|2021-05-07 12:20:00|2975.3|2969.3|2977.5|2971.5|2977.8|2971.8|2974|2968|53
1620390300000|2021-05-07 12:25:00|2977.8|2971.8|2975|2969|2978.8|2972.8|2975|2969|39
1620390600000|2021-05-07 12:30:00|2975.5|2969.5|2978.8|2972.8|2982.8|2976.8|2975.3|2969.3|103
1620390900000|2021-05-07 12:35:00|2979.5|2973.5|2979.8|2973.8|2983.3|2977.3|2975|2969|122
1620391200000|2021-05-07 12:40:00|2980|2974|2984|2978|2984|2978|2976.8|2970.8|115
1620391500000|2021-05-07 12:45:00|2983.8|2977.8|2986.5|2980.5|2987.5|2981.5|2980.8|2974.8|88
1620391800000|2021-05-07 12:50:00|2986.8|2980.8|2985.8|2979.8|2987.5|2981.5|2984|2978|79
1620392100000|2021-05-07 12:55:00|2986|2980|2995.3|2989.3|2996.8|2990.8|2983.3|2977.3|136
1620392400000|2021-05-07 13:00:00|2995|2989|3013.5|3007.5|3017.8|3011.8|2995|2989|421
1620392700000|2021-05-07 13:05:00|3013|3007|3008.3|3002.3|3018.3|3012.3|3006.5|3000.5|372
1620393000000|2021-05-07 13:10:00|3008|3002|3015.8|3009.8|3016.8|3010.8|3002.3|2996.3|367
1620393300000|2021-05-07 13:15:00|3015.5|3009.5|3020.8|3014.8|3021.3|3015.3|3015.5|3009.5|214
1620393600000|2021-05-07 13:20:00|3021.3|3015.3|3011.8|3005.8|3022.3|3016.3|3009.8|3003.8|230
1620393900000|2021-05-07 13:25:00|3011.3|3005.3|3018.3|3012.3|3019.5|3013.5|3011.3|3005.3|158
1620394200000|2021-05-07 13:30:00|3018|3012|3009.8|3003.8|3022.3|3016.3|3009|3003|246
1620394500000|2021-05-07 13:35:00|3010|3004|3018.8|3012.8|3020|3014|3009.8|3003.8|164
1620394800000|2021-05-07 13:40:00|3019|3013|3021.3|3015.3|3023.3|3017.3|3019|3013|142
1620395100000|2021-05-07 13:45:00|3021|3015|3018.5|3012.5|3022.8|3016.8|3016.5|3010.5|119
1620395400000|2021-05-07 13:50:00|3018.8|3012.8|3013.8|3007.8|3019.5|3013.5|3010|3004|161
1620395700000|2021-05-07 13:55:00|3013.5|3007.5|3008.8|3002.8|3014|3008|3003.8|2997.8|200
1620396000000|2021-05-07 14:00:00|3009|3003|3012.8|3006.8|3015.3|3009.3|3008.3|3002.3|150
1620396300000|2021-05-07 14:05:00|3012.5|3006.5|3018|3012|3018.8|3012.8|3011.5|3005.5|98
1620396600000|2021-05-07 14:10:00|3018.5|3012.5|3015.3|3009.3|3018.8|3012.8|3015|3009|109
1620396900000|2021-05-07 14:15:00|3015.8|3009.8|3012|3006|3016.3|3010.3|3009.3|3003.3|110
1620397200000|2021-05-07 14:20:00|3012.3|3006.3|3006|3000|3014|3008|3005.8|2999.8|63
1620397500000|2021-05-07 14:25:00|3005.8|2999.8|3003.5|2997.5|3009.5|3003.5|2999.8|2993.8|132
1620397800000|2021-05-07 14:30:00|3003.8|2997.8|3006.3|3000.3|3007|3001|3000.3|2994.3|144
1620398100000|2021-05-07 14:35:00|3006|3000|3007.3|3001.3|3012.5|3006.5|3004|2998|150
1620398400000|2021-05-07 14:40:00|3007.5|3001.5|3011.3|3005.3|3012|3006|3004.8|2998.8|134
1620398700000|2021-05-07 14:45:00|3011.5|3005.5|3013.8|3007.8|3015.5|3009.5|3009|3003|121
1620399000000|2021-05-07 14:50:00|3014|3008|3015.5|3009.5|3016.3|3010.3|3012|3006|88
1620399300000|2021-05-07 14:55:00|3015.3|3009.3|3018|3012|3020.3|3014.3|3013.3|3007.3|143
1620399600000|2021-05-07 15:00:00|3017.8|3011.8|3021.5|3015.5|3022.3|3016.3|3016|3010|63
1620399900000|2021-05-07 15:05:00|3021.3|3015.3|3021.5|3015.5|3022|3016|3020.5|3014.5|36
1620400200000|2021-05-07 15:10:00|3021.8|3015.8|3021.8|3015.8|3022.3|3016.3|3021|3015|21
1620400500000|2021-05-07 15:15:00|3021.5|3015.5|3021.8|3015.8|3022.3|3016.3|3019.8|3013.8|49
1620400800000|2021-05-07 15:20:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.5|3015.5|29
1620401100000|2021-05-07 15:25:00|3022.3|3016.3|3024.5|3018.5|3024.8|3018.8|3021.3|3015.3|66
1620401400000|2021-05-07 15:30:00|3024.3|3018.3|3025|3019|3027.5|3021.5|3021.8|3015.8|104
1620401700000|2021-05-07 15:35:00|3025.3|3019.3|3025.3|3019.3|3026.5|3020.5|3024.5|3018.5|57
1620402000000|2021-05-07 15:40:00|3025|3019|3025.8|3019.8|3026|3020|3024.8|3018.8|70
1620402300000|2021-05-07 15:45:00|3025.5|3019.5|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|25
1620402600000|2021-05-07 15:50:00|3024.8|3018.8|3029.8|3023.8|3029.8|3023.8|3024.5|3018.5|25
1620402900000|2021-05-07 15:55:00|3029.3|3023.3|3028|3022|3029.8|3023.8|3027|3021|46
1620403200000|2021-05-07 16:00:00|3027.5|3021.5|3027.5|3021.5|3028.8|3022.8|3026.5|3020.5|29
1620403500000|2021-05-07 16:05:00|3027.3|3021.3|3028.5|3022.5|3029.5|3023.5|3026.8|3020.8|30
1620403800000|2021-05-07 16:10:00|3028|3022|3027.8|3021.8|3028.3|3022.3|3026.5|3020.5|17
1620404100000|2021-05-07 16:15:00|3028|3022|3029|3023|3030|3024|3028|3022|14
1620404400000|2021-05-07 16:20:00|3029.3|3023.3|3028|3022|3029.3|3023.3|3027|3021|14
1620404700000|2021-05-07 16:25:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1620405000000|2021-05-07 16:30:00|3027.8|3021.8|3025|3019|3029|3023|3024.8|3018.8|29
1620405300000|2021-05-07 16:35:00|3025.3|3019.3|3027|3021|3027|3021|3025|3019|20
1620405600000|2021-05-07 16:40:00|3027.3|3021.3|3029|3023|3029.3|3023.3|3026.8|3020.8|20
1620405900000|2021-05-07 16:45:00|3028.8|3022.8|3029.5|3023.5|3029.8|3023.8|3028.3|3022.3|16
1620406200000|2021-05-07 16:50:00|3029.3|3023.3|3027.5|3021.5|3029.3|3023.3|3027.3|3021.3|8
1620406500000|2021-05-07 16:55:00|3027.3|3021.3|3029|3023|3029.3|3023.3|3027.3|3021.3|11
1620604800000|2021-05-10 00:00:00|3030.8|3019.5|3039.4|3033.4|3039.5|3033.5|3030.8|3019.5|3
1620605100000|2021-05-10 00:05:00|3038.9|3032.9|3039|3033|3039|3033|3038.9|3032.9|2
1620605700000|2021-05-10 00:15:00|3039.4|3033.4|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|5
1620606000000|2021-05-10 00:20:00|3039.6|3033.6|3038.9|3032.9|3039.9|3033.9|3038.9|3032.9|8
1620606300000|2021-05-10 00:25:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1620606600000|2021-05-10 00:30:00|3039.4|3033.4|3040.4|3034.4|3040.4|3034.4|3039.4|3033.4|3
1620606900000|2021-05-10 00:35:00|3040.6|3034.6|3041.4|3035.4|3042.4|3036.4|3040.6|3034.6|13
1620607200000|2021-05-10 00:40:00|3041.6|3035.6|3042.6|3036.6|3042.6|3036.6|3041.6|3035.6|6
1620607500000|2021-05-10 00:45:00|3042.8|3036.8|3048.4|3042.4|3048.4|3042.4|3042.8|3036.8|27
1620607800000|2021-05-10 00:50:00|3048.1|3042.1|3044.8|3038.8|3048.6|3042.6|3044.4|3038.4|15
1620608100000|2021-05-10 00:55:00|3044.9|3038.9|3046.6|3040.6|3047.4|3041.4|3044.9|3038.9|8
1620608400000|2021-05-10 01:00:00|3046|3040|3044.4|3038.4|3048.9|3042.9|3038.1|3032.1|177
1620608700000|2021-05-10 01:05:00|3045|3039|3041|3035|3050.5|3044.5|3040.9|3034.9|94
1620609000000|2021-05-10 01:10:00|3040.6|3034.6|3040.6|3034.6|3045.6|3039.6|3036.6|3030.6|203
1620609300000|2021-05-10 01:15:00|3040.4|3034.4|3042.9|3036.9|3042.9|3036.9|3029|3023|186
1620609600000|2021-05-10 01:20:00|3042.6|3036.6|3045.5|3039.5|3046.1|3040.1|3040.4|3034.4|129
1620609900000|2021-05-10 01:25:00|3045.1|3039.1|3041.5|3035.5|3046.9|3040.9|3039.6|3033.6|122
1620610200000|2021-05-10 01:30:00|3041.9|3035.9|3049.9|3043.9|3049.9|3043.9|3039.9|3033.9|133
1620610500000|2021-05-10 01:35:00|3049.6|3043.6|3055.5|3049.5|3057|3051|3048|3042|133
1620610800000|2021-05-10 01:40:00|3055.9|3049.9|3060.4|3054.4|3060.5|3054.5|3049.8|3043.8|97
1620611100000|2021-05-10 01:45:00|3060|3054|3059.9|3053.9|3061.6|3055.6|3056.6|3050.6|130
1620611400000|2021-05-10 01:50:00|3059.8|3053.8|3060.3|3054.3|3061.8|3055.8|3053.8|3047.8|143
1620611700000|2021-05-10 01:55:00|3060|3054|3057.1|3051.1|3062.1|3056.1|3056.9|3050.9|95
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3059.1|3053.1|3060|3054|3056.4|3050.4|48
1620612300000|2021-05-10 02:05:00|3058.9|3052.9|3057.9|3051.9|3058.9|3052.9|3053.6|3047.6|71
1620612600000|2021-05-10 02:10:00|3058.1|3052.1|3052.6|3046.6|3058.4|3052.4|3050.5|3044.5|67
1620612900000|2021-05-10 02:15:00|3052.8|3046.8|3052.9|3046.9|3052.9|3046.9|3052.8|3046.8|2
1620613500000|2021-05-10 02:25:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620613800000|2021-05-10 02:30:00|3052.5|3046.5|3052.5|3046.5|3054.1|3048.1|3049.5|3043.5|67
1620614100000|2021-05-10 02:35:00|3052.1|3046.1|3050|3044|3052.8|3046.8|3049.5|3043.5|85
1620614400000|2021-05-10 02:40:00|3050.1|3044.1|3049.1|3043.1|3052.9|3046.9|3048.4|3042.4|70
1620614700000|2021-05-10 02:45:00|3049.4|3043.4|3051.8|3045.8|3051.8|3045.8|3047.5|3041.5|63
1620615000000|2021-05-10 02:50:00|3051.6|3045.6|3048.8|3042.8|3051.6|3045.6|3047.5|3041.5|83
1620615300000|2021-05-10 02:55:00|3048.5|3042.5|3045.8|3039.8|3048.5|3042.5|3044|3038|66
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3047.4|3041.4|3047.4|3041.4|3042.4|3036.4|76
1620615900000|2021-05-10 03:05:00|3047.1|3041.1|3041.5|3035.5|3047.3|3041.3|3040.9|3034.9|100
1620616200000|2021-05-10 03:10:00|3041.4|3035.4|3046.6|3040.6|3046.6|3040.6|3041.4|3035.4|48
1620616500000|2021-05-10 03:15:00|3046.8|3040.8|3044.1|3038.1|3046.8|3040.8|3042.9|3036.9|49
1620616800000|2021-05-10 03:20:00|3043.9|3037.9|3045.5|3039.5|3047.6|3041.6|3042.3|3036.3|63
1620617100000|2021-05-10 03:25:00|3045.3|3039.3|3051.6|3045.6|3051.6|3045.6|3045.3|3039.3|59
1620617400000|2021-05-10 03:30:00|3051.4|3045.4|3053.5|3047.5|3053.6|3047.6|3051.4|3045.4|5
1620617700000|2021-05-10 03:35:00|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|2
1620618000000|2021-05-10 03:40:00|3052.4|3046.4|3051.4|3045.4|3052.4|3046.4|3051.4|3045.4|4
1620618600000|2021-05-10 03:50:00|3051.6|3045.6|3052|3046|3052.6|3046.6|3051.4|3045.4|11
1620618900000|2021-05-10 03:55:00|3051.6|3045.6|3050.4|3044.4|3051.8|3045.8|3049.6|3043.6|23
1620619200000|2021-05-10 04:00:00|3050.1|3044.1|3050.4|3044.4|3050.8|3044.8|3049.9|3043.9|9
1620619500000|2021-05-10 04:05:00|3050.1|3044.1|3050.3|3044.3|3050.6|3044.6|3049.6|3043.6|18
1620619800000|2021-05-10 04:10:00|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3049.9|3043.9|22
1620620100000|2021-05-10 04:15:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1620620400000|2021-05-10 04:20:00|3049.8|3043.8|3047.4|3041.4|3049.8|3043.8|3046.9|3040.9|20
1620620700000|2021-05-10 04:25:00|3047.5|3041.5|3047.9|3041.9|3047.9|3041.9|3047.5|3041.5|2
1620621000000|2021-05-10 04:30:00|3047.6|3041.6|3047.4|3041.4|3047.6|3041.6|3047.1|3041.1|3
1620621600000|2021-05-10 04:40:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620622200000|2021-05-10 04:50:00|3047.4|3041.4|3047.6|3041.6|3047.9|3041.9|3047.4|3041.4|5
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620623400000|2021-05-10 05:10:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1620624000000|2021-05-10 05:20:00|3047.9|3041.9|3046|3040|3047.9|3041.9|3046|3040|4
1620624300000|2021-05-10 05:25:00|3046.1|3040.1|3046.9|3040.9|3046.9|3040.9|3046.1|3040.1|3
1620624600000|2021-05-10 05:30:00|3047.1|3041.1|3052.6|3046.6|3053.4|3047.4|3047.1|3041.1|76
1620624900000|2021-05-10 05:35:00|3052.9|3046.9|3052.4|3046.4|3053.4|3047.4|3048.9|3042.9|81
1620625200000|2021-05-10 05:40:00|3052.6|3046.6|3055.3|3049.3|3058.4|3052.4|3049.4|3043.4|88
1620625500000|2021-05-10 05:45:00|3055|3049|3056.8|3050.8|3059.4|3053.4|3053.4|3047.4|137
1620625800000|2021-05-10 05:50:00|3056.4|3050.4|3055.3|3049.3|3057.6|3051.6|3054.3|3048.3|58
1620626100000|2021-05-10 05:55:00|3055|3049|3060.1|3054.1|3060.4|3054.4|3053.9|3047.9|121
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3057.4|3051.4|3065.1|3059.1|3055.1|3049.1|120
1620626700000|2021-05-10 06:05:00|3057.5|3051.5|3057.3|3051.3|3060.4|3054.4|3055.1|3049.1|105
1620627000000|2021-05-10 06:10:00|3057|3051|3050.5|3044.5|3057|3051|3048.9|3042.9|112
1620627300000|2021-05-10 06:15:00|3050.4|3044.4|3046.9|3040.9|3050.6|3044.6|3042.6|3036.6|144
1620627600000|2021-05-10 06:20:00|3046.5|3040.5|3043.6|3037.6|3046.5|3040.5|3040|3034|114
1620627900000|2021-05-10 06:25:00|3043.4|3037.4|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|111
1620628200000|2021-05-10 06:30:00|3040.5|3034.5|3039.1|3033.1|3045.4|3039.4|3039.1|3033.1|176
1620628500000|2021-05-10 06:35:00|3040.3|3034.3|3038.9|3032.9|3046|3040|3038.9|3032.9|88
1620628800000|2021-05-10 06:40:00|3038.6|3032.6|3041.4|3035.4|3041.9|3035.9|3031.8|3025.8|163
1620629100000|2021-05-10 06:45:00|3041.6|3035.6|3037.1|3031.1|3042.9|3036.9|3033.9|3027.9|204
1620629400000|2021-05-10 06:50:00|3036.9|3030.9|3037.5|3031.5|3042|3036|3035.9|3029.9|92
1620629700000|2021-05-10 06:55:00|3037.8|3031.8|3044.3|3038.3|3044.3|3038.3|3037.3|3031.3|92
1620630000000|2021-05-10 07:00:00|3045|3039|3041.8|3035.8|3045|3039|3039.5|3033.5|47
1620630300000|2021-05-10 07:05:00|3042|3036|3046|3040|3048.3|3042.3|3040.3|3034.3|57
1620630600000|2021-05-10 07:10:00|3046.3|3040.3|3051.8|3045.8|3052|3046|3046.3|3040.3|29
1620630900000|2021-05-10 07:15:00|3052|3046|3047.5|3041.5|3052.3|3046.3|3046.8|3040.8|23
1620631200000|2021-05-10 07:20:00|3047.3|3041.3|3048.3|3042.3|3051.8|3045.8|3046.3|3040.3|33
1620631500000|2021-05-10 07:25:00|3048.5|3042.5|3046.5|3040.5|3048.8|3042.8|3046.5|3040.5|11
1620631800000|2021-05-10 07:30:00|3046.3|3040.3|3048.3|3042.3|3051.3|3045.3|3045.8|3039.8|40
1620632100000|2021-05-10 07:35:00|3048.5|3042.5|3050.3|3044.3|3052|3046|3048.3|3042.3|29
1620632400000|2021-05-10 07:40:00|3050.5|3044.5|3045.5|3039.5|3050.8|3044.8|3045.5|3039.5|33
1620632700000|2021-05-10 07:45:00|3045.3|3039.3|3042|3036|3045.3|3039.3|3040.3|3034.3|23
1620633000000|2021-05-10 07:50:00|3041.8|3035.8|3046.8|3040.8|3046.8|3040.8|3041.5|3035.5|32
1620633300000|2021-05-10 07:55:00|3046.5|3040.5|3048|3042|3048.3|3042.3|3046|3040|16
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3044.3|3038.3|3048.3|3042.3|3044|3038|14
1620633900000|2021-05-10 08:05:00|3044.5|3038.5|3045|3039|3048.5|3042.5|3043.8|3037.8|40
1620634200000|2021-05-10 08:10:00|3045.3|3039.3|3045.3|3039.3|3046.5|3040.5|3043.3|3037.3|25
1620634500000|2021-05-10 08:15:00|3045.5|3039.5|3051.3|3045.3|3051.3|3045.3|3045.5|3039.5|26
1620634800000|2021-05-10 08:20:00|3051.5|3045.5|3048|3042|3051.5|3045.5|3048|3042|20
1620635100000|2021-05-10 08:25:00|3048.3|3042.3|3048|3042|3049|3043|3047.5|3041.5|13
1620635400000|2021-05-10 08:30:00|3047.8|3041.8|3046.5|3040.5|3048|3042|3044|3038|27
1620635700000|2021-05-10 08:35:00|3046.8|3040.8|3051|3045|3051.8|3045.8|3046.8|3040.8|28
1620636000000|2021-05-10 08:40:00|3050.8|3044.8|3052|3046|3052.3|3046.3|3049.3|3043.3|17
1620636300000|2021-05-10 08:45:00|3052.3|3046.3|3045.3|3039.3|3052.3|3046.3|3043.5|3037.5|29
1620636600000|2021-05-10 08:50:00|3045.5|3039.5|3049.8|3043.8|3049.8|3043.8|3045.5|3039.5|25
1620636900000|2021-05-10 08:55:00|3050|3044|3051|3045|3052|3046|3049.8|3043.8|23
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|16
1620637500000|2021-05-10 09:05:00|3049.8|3043.8|3051.8|3045.8|3052|3046|3049.8|3043.8|15
1620637800000|2021-05-10 09:10:00|3051.5|3045.5|3050.3|3044.3|3052|3046|3048.8|3042.8|25
1620638100000|2021-05-10 09:15:00|3049.8|3043.8|3048.3|3042.3|3050.3|3044.3|3047.3|3041.3|21
1620638400000|2021-05-10 09:20:00|3047.8|3041.8|3047.8|3041.8|3050|3044|3047.3|3041.3|29
1620638700000|2021-05-10 09:25:00|3047.5|3041.5|3046.3|3040.3|3049.3|3043.3|3046|3040|17
1620639000000|2021-05-10 09:30:00|3046|3040|3045|3039|3047.3|3041.3|3045|3039|16
1620639300000|2021-05-10 09:35:00|3045.3|3039.3|3047.5|3041.5|3048|3042|3044|3038|30
1620639600000|2021-05-10 09:40:00|3047.8|3041.8|3043.5|3037.5|3048.3|3042.3|3042.8|3036.8|26
1620639900000|2021-05-10 09:45:00|3043.3|3037.3|3041.5|3035.5|3044|3038|3040.5|3034.5|31
1620640200000|2021-05-10 09:50:00|3041.8|3035.8|3042.3|3036.3|3044.5|3038.5|3041.8|3035.8|25
1620640500000|2021-05-10 09:55:00|3042|3036|3042|3036|3043|3037|3041|3035|27
1620640800000|2021-05-10 10:00:00|3041.8|3035.8|3041.8|3035.8|3042.8|3036.8|3041|3035|20
1620641100000|2021-05-10 10:05:00|3042.5|3036.5|3045|3039|3045.3|3039.3|3042|3036|16
1620641400000|2021-05-10 10:10:00|3045.8|3039.8|3046.3|3040.3|3047.3|3041.3|3045.5|3039.5|12
1620641700000|2021-05-10 10:15:00|3046.5|3040.5|3046|3040|3046.8|3040.8|3045.3|3039.3|19
1620642000000|2021-05-10 10:20:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|7
1620642300000|2021-05-10 10:25:00|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|15
1620642600000|2021-05-10 10:30:00|3046|3040|3044.5|3038.5|3046.8|3040.8|3044.5|3038.5|13
1620642900000|2021-05-10 10:35:00|3045|3039|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|13
1620643200000|2021-05-10 10:40:00|3044.3|3038.3|3047.8|3041.8|3047.8|3041.8|3044.3|3038.3|14
1620643500000|2021-05-10 10:45:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|26
1620643800000|2021-05-10 10:50:00|3048|3042|3048.8|3042.8|3051.3|3045.3|3048|3042|35
1620644100000|2021-05-10 10:55:00|3049.3|3043.3|3051.8|3045.8|3052|3046|3049.3|3043.3|20
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|14
1620644700000|2021-05-10 11:05:00|3052|3046|3054.5|3048.5|3055|3049|3051.8|3045.8|12
1620645000000|2021-05-10 11:10:00|3055|3049|3056.5|3050.5|3057.3|3051.3|3054.5|3048.5|29
1620645300000|2021-05-10 11:15:00|3056.3|3050.3|3056|3050|3056.5|3050.5|3056|3050|4
1620645600000|2021-05-10 11:20:00|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3054.5|3048.5|19
1620645900000|2021-05-10 11:25:00|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055|3049|20
1620646200000|2021-05-10 11:30:00|3057|3051|3053.5|3047.5|3057|3051|3053.3|3047.3|37
1620646500000|2021-05-10 11:35:00|3053.8|3047.8|3054|3048|3054.5|3048.5|3052.5|3046.5|23
1620646800000|2021-05-10 11:40:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3053.5|3047.5|24
1620647100000|2021-05-10 11:45:00|3055.5|3049.5|3055|3049|3056.8|3050.8|3054.8|3048.8|23
1620647400000|2021-05-10 11:50:00|3054.8|3048.8|3054.3|3048.3|3057.5|3051.5|3053.5|3047.5|65
1620647700000|2021-05-10 11:55:00|3054|3048|3051.5|3045.5|3054.3|3048.3|3050.5|3044.5|40
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3050.8|3044.8|3051.8|3045.8|3049.8|3043.8|51
1620648300000|2021-05-10 12:05:00|3050.5|3044.5|3048.3|3042.3|3051|3045|3048|3042|44
1620648600000|2021-05-10 12:10:00|3048|3042|3046.3|3040.3|3048|3042|3041.8|3035.8|48
1620648900000|2021-05-10 12:15:00|3046.5|3040.5|3041.5|3035.5|3046.8|3040.8|3039|3033|50
1620649200000|2021-05-10 12:20:00|3041.3|3035.3|3043.8|3037.8|3043.8|3037.8|3040.5|3034.5|31
1620649500000|2021-05-10 12:25:00|3044.8|3038.8|3045.3|3039.3|3047.8|3041.8|3043.8|3037.8|40
1620649800000|2021-05-10 12:30:00|3045|3039|3046|3040|3046.3|3040.3|3043.3|3037.3|18
1620650100000|2021-05-10 12:35:00|3046.8|3040.8|3046.8|3040.8|3048.3|3042.3|3045.8|3039.8|17
1620650400000|2021-05-10 12:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3045.8|3039.8|32
1620650700000|2021-05-10 12:45:00|3047.5|3041.5|3045|3039|3048.5|3042.5|3044.3|3038.3|36
1620651000000|2021-05-10 12:50:00|3045.3|3039.3|3047.8|3041.8|3050.8|3044.8|3045.3|3039.3|41
1620651300000|2021-05-10 12:55:00|3048|3042|3053.3|3047.3|3056.3|3050.3|3046.3|3040.3|95
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3053.5|3047.5|3054.5|3048.5|3044.8|3038.8|288
1620651900000|2021-05-10 13:05:00|3053.3|3047.3|3042|3036|3054.5|3048.5|3041.5|3035.5|183
1620652200000|2021-05-10 13:10:00|3041.8|3035.8|3044.3|3038.3|3047.8|3041.8|3038.8|3032.8|232
1620652500000|2021-05-10 13:15:00|3044|3038|3047.8|3041.8|3048|3042|3041.3|3035.3|90
1620652800000|2021-05-10 13:20:00|3048|3042|3057|3051|3057.8|3051.8|3048|3042|126
1620653100000|2021-05-10 13:25:00|3057.3|3051.3|3056.3|3050.3|3058.3|3052.3|3052.3|3046.3|107
1620653400000|2021-05-10 13:30:00|3056.5|3050.5|3044|3038|3057|3051|3042.5|3036.5|198
1620653700000|2021-05-10 13:35:00|3044.3|3038.3|3037|3031|3045|3039|3035.8|3029.8|169
1620654000000|2021-05-10 13:40:00|3036.5|3030.5|3039.8|3033.8|3041.5|3035.5|3035.5|3029.5|92
1620654300000|2021-05-10 13:45:00|3039|3033|3037.8|3031.8|3040.5|3034.5|3030|3024|274
1620654600000|2021-05-10 13:50:00|3038.3|3032.3|3027.8|3021.8|3041.5|3035.5|3026.3|3020.3|194
1620654900000|2021-05-10 13:55:00|3028|3022|3017.3|3011.3|3029.5|3023.5|3017.3|3011.3|195
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|3003.3|2997.3|3019.3|3013.3|2983|2977|298
1620655500000|2021-05-10 14:05:00|3003.5|2997.5|3014.3|3008.3|3015.5|3009.5|3000.8|2994.8|185
1620655800000|2021-05-10 14:10:00|3013.3|3007.3|3018.8|3012.8|3022|3016|3008.3|3002.3|171
1620656100000|2021-05-10 14:15:00|3018.5|3012.5|3012.5|3006.5|3021.5|3015.5|3012|3006|131
1620656400000|2021-05-10 14:20:00|3012.3|3006.3|3007.8|3001.8|3012.8|3006.8|3006|3000|124
1620656700000|2021-05-10 14:25:00|3008|3002|3000.8|2994.8|3009.3|3003.3|3000.8|2994.8|127
1620657000000|2021-05-10 14:30:00|3000.3|2994.3|3008|3002|3009.5|3003.5|2995|2989|175
1620657300000|2021-05-10 14:35:00|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3004|2998|136
1620657600000|2021-05-10 14:40:00|3010.8|3004.8|2997|2991|3012.8|3006.8|2996.5|2990.5|171
1620657900000|2021-05-10 14:45:00|2997.3|2991.3|2987.3|2981.3|2999|2993|2987|2981|190
1620658200000|2021-05-10 14:50:00|2987.5|2981.5|2987|2981|2990|2984|2983.3|2977.3|184
1620658500000|2021-05-10 14:55:00|2987.5|2981.5|2997.3|2991.3|3001|2995|2982.5|2976.5|258
1620658800000|2021-05-10 15:00:00|2997|2991|2986.8|2980.8|2997|2991|2983.8|2977.8|163
1620659100000|2021-05-10 15:05:00|2987.3|2981.3|2987.3|2981.3|2992|2986|2985.5|2979.5|71
1620659400000|2021-05-10 15:10:00|2987|2981|2993.3|2987.3|2993.3|2987.3|2986|2980|106
1620659700000|2021-05-10 15:15:00|2993|2987|2989.5|2983.5|2993|2987|2989|2983|63
1620660000000|2021-05-10 15:20:00|2989.8|2983.8|2991|2985|2991.3|2985.3|2989.3|2983.3|46
1620660300000|2021-05-10 15:25:00|2990.8|2984.8|2991.5|2985.5|2992|2986|2990|2984|55
1620660600000|2021-05-10 15:30:00|2991.3|2985.3|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|32
1620660900000|2021-05-10 15:35:00|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2986.5|2980.5|29
1620661200000|2021-05-10 15:40:00|2988.5|2982.5|2991|2985|2991.5|2985.5|2988.5|2982.5|65
1620661500000|2021-05-10 15:45:00|2990.8|2984.8|2992|2986|2992.5|2986.5|2990|2984|39
1620661800000|2021-05-10 15:50:00|2992.3|2986.3|2990.3|2984.3|2992.5|2986.5|2989.5|2983.5|56
1620662100000|2021-05-10 15:55:00|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|9
1620662400000|2021-05-10 16:00:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1620662700000|2021-05-10 16:05:00|2990|2984|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|9
1620663000000|2021-05-10 16:10:00|2991|2985|2991|2985|2993|2987|2990.3|2984.3|34
1620663300000|2021-05-10 16:15:00|2991.3|2985.3|2993.3|2987.3|2994|2988|2991.3|2985.3|21
1620663600000|2021-05-10 16:20:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|25
1620663900000|2021-05-10 16:25:00|2992.3|2986.3|2988.8|2982.8|2992.5|2986.5|2988.5|2982.5|30
1620664200000|2021-05-10 16:30:00|2988.5|2982.5|2986.5|2980.5|2988.8|2982.8|2986.3|2980.3|31
1620664500000|2021-05-10 16:35:00|2987.8|2981.8|2989|2983|2989.3|2983.3|2987|2981|34
1620664800000|2021-05-10 16:40:00|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987|2981|8
1620665100000|2021-05-10 16:45:00|2986.8|2980.8|2985.5|2979.5|2988.5|2982.5|2985|2979|21
1620665400000|2021-05-10 16:50:00|2985.8|2979.8|2988.8|2982.8|2989.5|2983.5|2985.8|2979.8|29
1620665700000|2021-05-10 16:55:00|2989|2983|2990|2984|2990|2984|2987.3|2981.3|25
1620604800000|2021-05-10 00:00:00|3030.8|3019.5|3039.4|3033.4|3039.5|3033.5|3030.8|3019.5|3
1620605100000|2021-05-10 00:05:00|3038.9|3032.9|3039|3033|3039|3033|3038.9|3032.9|2
1620605700000|2021-05-10 00:15:00|3039.4|3033.4|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|5
1620606000000|2021-05-10 00:20:00|3039.6|3033.6|3038.9|3032.9|3039.9|3033.9|3038.9|3032.9|8
1620606300000|2021-05-10 00:25:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1620606600000|2021-05-10 00:30:00|3039.4|3033.4|3040.4|3034.4|3040.4|3034.4|3039.4|3033.4|3
1620606900000|2021-05-10 00:35:00|3040.6|3034.6|3041.4|3035.4|3042.4|3036.4|3040.6|3034.6|13
1620607200000|2021-05-10 00:40:00|3041.6|3035.6|3042.6|3036.6|3042.6|3036.6|3041.6|3035.6|6
1620607500000|2021-05-10 00:45:00|3042.8|3036.8|3048.4|3042.4|3048.4|3042.4|3042.8|3036.8|27
1620607800000|2021-05-10 00:50:00|3048.1|3042.1|3044.8|3038.8|3048.6|3042.6|3044.4|3038.4|15
1620608100000|2021-05-10 00:55:00|3044.9|3038.9|3046.6|3040.6|3047.4|3041.4|3044.9|3038.9|8
1620608400000|2021-05-10 01:00:00|3046|3040|3044.4|3038.4|3048.9|3042.9|3038.1|3032.1|177
1620608700000|2021-05-10 01:05:00|3045|3039|3041|3035|3050.5|3044.5|3040.9|3034.9|94
1620609000000|2021-05-10 01:10:00|3040.6|3034.6|3040.6|3034.6|3045.6|3039.6|3036.6|3030.6|203
1620609300000|2021-05-10 01:15:00|3040.4|3034.4|3042.9|3036.9|3042.9|3036.9|3029|3023|186
1620609600000|2021-05-10 01:20:00|3042.6|3036.6|3045.5|3039.5|3046.1|3040.1|3040.4|3034.4|129
1620609900000|2021-05-10 01:25:00|3045.1|3039.1|3041.5|3035.5|3046.9|3040.9|3039.6|3033.6|122
1620610200000|2021-05-10 01:30:00|3041.9|3035.9|3049.9|3043.9|3049.9|3043.9|3039.9|3033.9|133
1620610500000|2021-05-10 01:35:00|3049.6|3043.6|3055.5|3049.5|3057|3051|3048|3042|133
1620610800000|2021-05-10 01:40:00|3055.9|3049.9|3060.4|3054.4|3060.5|3054.5|3049.8|3043.8|97
1620611100000|2021-05-10 01:45:00|3060|3054|3059.9|3053.9|3061.6|3055.6|3056.6|3050.6|130
1620611400000|2021-05-10 01:50:00|3059.8|3053.8|3060.3|3054.3|3061.8|3055.8|3053.8|3047.8|143
1620611700000|2021-05-10 01:55:00|3060|3054|3057.1|3051.1|3062.1|3056.1|3056.9|3050.9|95
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3059.1|3053.1|3060|3054|3056.4|3050.4|48
1620612300000|2021-05-10 02:05:00|3058.9|3052.9|3057.9|3051.9|3058.9|3052.9|3053.6|3047.6|71
1620612600000|2021-05-10 02:10:00|3058.1|3052.1|3052.6|3046.6|3058.4|3052.4|3050.5|3044.5|67
1620612900000|2021-05-10 02:15:00|3052.8|3046.8|3052.9|3046.9|3052.9|3046.9|3052.8|3046.8|2
1620613500000|2021-05-10 02:25:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1620613800000|2021-05-10 02:30:00|3052.5|3046.5|3052.5|3046.5|3054.1|3048.1|3049.5|3043.5|67
1620614100000|2021-05-10 02:35:00|3052.1|3046.1|3050|3044|3052.8|3046.8|3049.5|3043.5|85
1620614400000|2021-05-10 02:40:00|3050.1|3044.1|3049.1|3043.1|3052.9|3046.9|3048.4|3042.4|70
1620614700000|2021-05-10 02:45:00|3049.4|3043.4|3051.8|3045.8|3051.8|3045.8|3047.5|3041.5|63
1620615000000|2021-05-10 02:50:00|3051.6|3045.6|3048.8|3042.8|3051.6|3045.6|3047.5|3041.5|83
1620615300000|2021-05-10 02:55:00|3048.5|3042.5|3045.8|3039.8|3048.5|3042.5|3044|3038|66
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3047.4|3041.4|3047.4|3041.4|3042.4|3036.4|76
1620615900000|2021-05-10 03:05:00|3047.1|3041.1|3041.5|3035.5|3047.3|3041.3|3040.9|3034.9|100
1620616200000|2021-05-10 03:10:00|3041.4|3035.4|3046.6|3040.6|3046.6|3040.6|3041.4|3035.4|48
1620616500000|2021-05-10 03:15:00|3046.8|3040.8|3044.1|3038.1|3046.8|3040.8|3042.9|3036.9|49
1620616800000|2021-05-10 03:20:00|3043.9|3037.9|3045.5|3039.5|3047.6|3041.6|3042.3|3036.3|63
1620617100000|2021-05-10 03:25:00|3045.3|3039.3|3051.6|3045.6|3051.6|3045.6|3045.3|3039.3|59
1620617400000|2021-05-10 03:30:00|3051.4|3045.4|3053.5|3047.5|3053.6|3047.6|3051.4|3045.4|5
1620617700000|2021-05-10 03:35:00|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|2
1620618000000|2021-05-10 03:40:00|3052.4|3046.4|3051.4|3045.4|3052.4|3046.4|3051.4|3045.4|4
1620618600000|2021-05-10 03:50:00|3051.6|3045.6|3052|3046|3052.6|3046.6|3051.4|3045.4|11
1620618900000|2021-05-10 03:55:00|3051.6|3045.6|3050.4|3044.4|3051.8|3045.8|3049.6|3043.6|23
1620619200000|2021-05-10 04:00:00|3050.1|3044.1|3050.4|3044.4|3050.8|3044.8|3049.9|3043.9|9
1620619500000|2021-05-10 04:05:00|3050.1|3044.1|3050.3|3044.3|3050.6|3044.6|3049.6|3043.6|18
1620619800000|2021-05-10 04:10:00|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3049.9|3043.9|22
1620620100000|2021-05-10 04:15:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1620620400000|2021-05-10 04:20:00|3049.8|3043.8|3047.4|3041.4|3049.8|3043.8|3046.9|3040.9|20
1620620700000|2021-05-10 04:25:00|3047.5|3041.5|3047.9|3041.9|3047.9|3041.9|3047.5|3041.5|2
1620621000000|2021-05-10 04:30:00|3047.6|3041.6|3047.4|3041.4|3047.6|3041.6|3047.1|3041.1|3
1620621600000|2021-05-10 04:40:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620622200000|2021-05-10 04:50:00|3047.4|3041.4|3047.6|3041.6|3047.9|3041.9|3047.4|3041.4|5
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1620623400000|2021-05-10 05:10:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1620624000000|2021-05-10 05:20:00|3047.9|3041.9|3046|3040|3047.9|3041.9|3046|3040|4
1620624300000|2021-05-10 05:25:00|3046.1|3040.1|3046.9|3040.9|3046.9|3040.9|3046.1|3040.1|3
1620624600000|2021-05-10 05:30:00|3047.1|3041.1|3052.6|3046.6|3053.4|3047.4|3047.1|3041.1|76
1620624900000|2021-05-10 05:35:00|3052.9|3046.9|3052.4|3046.4|3053.4|3047.4|3048.9|3042.9|81
1620625200000|2021-05-10 05:40:00|3052.6|3046.6|3055.3|3049.3|3058.4|3052.4|3049.4|3043.4|88
1620625500000|2021-05-10 05:45:00|3055|3049|3056.8|3050.8|3059.4|3053.4|3053.4|3047.4|137
1620625800000|2021-05-10 05:50:00|3056.4|3050.4|3055.3|3049.3|3057.6|3051.6|3054.3|3048.3|58
1620626100000|2021-05-10 05:55:00|3055|3049|3060.1|3054.1|3060.4|3054.4|3053.9|3047.9|121
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3057.4|3051.4|3065.1|3059.1|3055.1|3049.1|120
1620626700000|2021-05-10 06:05:00|3057.5|3051.5|3057.3|3051.3|3060.4|3054.4|3055.1|3049.1|105
1620627000000|2021-05-10 06:10:00|3057|3051|3050.5|3044.5|3057|3051|3048.9|3042.9|112
1620627300000|2021-05-10 06:15:00|3050.4|3044.4|3046.9|3040.9|3050.6|3044.6|3042.6|3036.6|144
1620627600000|2021-05-10 06:20:00|3046.5|3040.5|3043.6|3037.6|3046.5|3040.5|3040|3034|114
1620627900000|2021-05-10 06:25:00|3043.4|3037.4|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|111
1620628200000|2021-05-10 06:30:00|3040.5|3034.5|3039.1|3033.1|3045.4|3039.4|3039.1|3033.1|176
1620628500000|2021-05-10 06:35:00|3040.3|3034.3|3038.9|3032.9|3046|3040|3038.9|3032.9|88
1620628800000|2021-05-10 06:40:00|3038.6|3032.6|3041.4|3035.4|3041.9|3035.9|3031.8|3025.8|163
1620629100000|2021-05-10 06:45:00|3041.6|3035.6|3037.1|3031.1|3042.9|3036.9|3033.9|3027.9|204
1620629400000|2021-05-10 06:50:00|3036.9|3030.9|3037.5|3031.5|3042|3036|3035.9|3029.9|92
1620629700000|2021-05-10 06:55:00|3037.8|3031.8|3044.3|3038.3|3044.3|3038.3|3037.3|3031.3|92
1620630000000|2021-05-10 07:00:00|3045|3039|3041.8|3035.8|3045|3039|3039.5|3033.5|47
1620630300000|2021-05-10 07:05:00|3042|3036|3046|3040|3048.3|3042.3|3040.3|3034.3|57
1620630600000|2021-05-10 07:10:00|3046.3|3040.3|3051.8|3045.8|3052|3046|3046.3|3040.3|29
1620630900000|2021-05-10 07:15:00|3052|3046|3047.5|3041.5|3052.3|3046.3|3046.8|3040.8|23
1620631200000|2021-05-10 07:20:00|3047.3|3041.3|3048.3|3042.3|3051.8|3045.8|3046.3|3040.3|33
1620631500000|2021-05-10 07:25:00|3048.5|3042.5|3046.5|3040.5|3048.8|3042.8|3046.5|3040.5|11
1620631800000|2021-05-10 07:30:00|3046.3|3040.3|3048.3|3042.3|3051.3|3045.3|3045.8|3039.8|40
1620632100000|2021-05-10 07:35:00|3048.5|3042.5|3050.3|3044.3|3052|3046|3048.3|3042.3|29
1620632400000|2021-05-10 07:40:00|3050.5|3044.5|3045.5|3039.5|3050.8|3044.8|3045.5|3039.5|33
1620632700000|2021-05-10 07:45:00|3045.3|3039.3|3042|3036|3045.3|3039.3|3040.3|3034.3|23
1620633000000|2021-05-10 07:50:00|3041.8|3035.8|3046.8|3040.8|3046.8|3040.8|3041.5|3035.5|32
1620633300000|2021-05-10 07:55:00|3046.5|3040.5|3048|3042|3048.3|3042.3|3046|3040|16
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3044.3|3038.3|3048.3|3042.3|3044|3038|14
1620633900000|2021-05-10 08:05:00|3044.5|3038.5|3045|3039|3048.5|3042.5|3043.8|3037.8|40
1620634200000|2021-05-10 08:10:00|3045.3|3039.3|3045.3|3039.3|3046.5|3040.5|3043.3|3037.3|25
1620634500000|2021-05-10 08:15:00|3045.5|3039.5|3051.3|3045.3|3051.3|3045.3|3045.5|3039.5|26
1620634800000|2021-05-10 08:20:00|3051.5|3045.5|3048|3042|3051.5|3045.5|3048|3042|20
1620635100000|2021-05-10 08:25:00|3048.3|3042.3|3048|3042|3049|3043|3047.5|3041.5|13
1620635400000|2021-05-10 08:30:00|3047.8|3041.8|3046.5|3040.5|3048|3042|3044|3038|27
1620635700000|2021-05-10 08:35:00|3046.8|3040.8|3051|3045|3051.8|3045.8|3046.8|3040.8|28
1620636000000|2021-05-10 08:40:00|3050.8|3044.8|3052|3046|3052.3|3046.3|3049.3|3043.3|17
1620636300000|2021-05-10 08:45:00|3052.3|3046.3|3045.3|3039.3|3052.3|3046.3|3043.5|3037.5|29
1620636600000|2021-05-10 08:50:00|3045.5|3039.5|3049.8|3043.8|3049.8|3043.8|3045.5|3039.5|25
1620636900000|2021-05-10 08:55:00|3050|3044|3051|3045|3052|3046|3049.8|3043.8|23
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|16
1620637500000|2021-05-10 09:05:00|3049.8|3043.8|3051.8|3045.8|3052|3046|3049.8|3043.8|15
1620637800000|2021-05-10 09:10:00|3051.5|3045.5|3050.3|3044.3|3052|3046|3048.8|3042.8|25
1620638100000|2021-05-10 09:15:00|3049.8|3043.8|3048.3|3042.3|3050.3|3044.3|3047.3|3041.3|21
1620638400000|2021-05-10 09:20:00|3047.8|3041.8|3047.8|3041.8|3050|3044|3047.3|3041.3|29
1620638700000|2021-05-10 09:25:00|3047.5|3041.5|3046.3|3040.3|3049.3|3043.3|3046|3040|17
1620639000000|2021-05-10 09:30:00|3046|3040|3045|3039|3047.3|3041.3|3045|3039|16
1620639300000|2021-05-10 09:35:00|3045.3|3039.3|3047.5|3041.5|3048|3042|3044|3038|30
1620639600000|2021-05-10 09:40:00|3047.8|3041.8|3043.5|3037.5|3048.3|3042.3|3042.8|3036.8|26
1620639900000|2021-05-10 09:45:00|3043.3|3037.3|3041.5|3035.5|3044|3038|3040.5|3034.5|31
1620640200000|2021-05-10 09:50:00|3041.8|3035.8|3042.3|3036.3|3044.5|3038.5|3041.8|3035.8|25
1620640500000|2021-05-10 09:55:00|3042|3036|3042|3036|3043|3037|3041|3035|27
1620640800000|2021-05-10 10:00:00|3041.8|3035.8|3041.8|3035.8|3042.8|3036.8|3041|3035|20
1620641100000|2021-05-10 10:05:00|3042.5|3036.5|3045|3039|3045.3|3039.3|3042|3036|16
1620641400000|2021-05-10 10:10:00|3045.8|3039.8|3046.3|3040.3|3047.3|3041.3|3045.5|3039.5|12
1620641700000|2021-05-10 10:15:00|3046.5|3040.5|3046|3040|3046.8|3040.8|3045.3|3039.3|19
1620642000000|2021-05-10 10:20:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3045.5|3039.5|7
1620642300000|2021-05-10 10:25:00|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|15
1620642600000|2021-05-10 10:30:00|3046|3040|3044.5|3038.5|3046.8|3040.8|3044.5|3038.5|13
1620642900000|2021-05-10 10:35:00|3045|3039|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|13
1620643200000|2021-05-10 10:40:00|3044.3|3038.3|3047.8|3041.8|3047.8|3041.8|3044.3|3038.3|14
1620643500000|2021-05-10 10:45:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|26
1620643800000|2021-05-10 10:50:00|3048|3042|3048.8|3042.8|3051.3|3045.3|3048|3042|35
1620644100000|2021-05-10 10:55:00|3049.3|3043.3|3051.8|3045.8|3052|3046|3049.3|3043.3|20
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|14
1620644700000|2021-05-10 11:05:00|3052|3046|3054.5|3048.5|3055|3049|3051.8|3045.8|12
1620645000000|2021-05-10 11:10:00|3055|3049|3056.5|3050.5|3057.3|3051.3|3054.5|3048.5|29
1620645300000|2021-05-10 11:15:00|3056.3|3050.3|3056|3050|3056.5|3050.5|3056|3050|4
1620645600000|2021-05-10 11:20:00|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3054.5|3048.5|19
1620645900000|2021-05-10 11:25:00|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055|3049|20
1620646200000|2021-05-10 11:30:00|3057|3051|3053.5|3047.5|3057|3051|3053.3|3047.3|37
1620646500000|2021-05-10 11:35:00|3053.8|3047.8|3054|3048|3054.5|3048.5|3052.5|3046.5|23
1620646800000|2021-05-10 11:40:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3053.5|3047.5|24
1620647100000|2021-05-10 11:45:00|3055.5|3049.5|3055|3049|3056.8|3050.8|3054.8|3048.8|23
1620647400000|2021-05-10 11:50:00|3054.8|3048.8|3054.3|3048.3|3057.5|3051.5|3053.5|3047.5|65
1620647700000|2021-05-10 11:55:00|3054|3048|3051.5|3045.5|3054.3|3048.3|3050.5|3044.5|40
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3050.8|3044.8|3051.8|3045.8|3049.8|3043.8|51
1620648300000|2021-05-10 12:05:00|3050.5|3044.5|3048.3|3042.3|3051|3045|3048|3042|44
1620648600000|2021-05-10 12:10:00|3048|3042|3046.3|3040.3|3048|3042|3041.8|3035.8|48
1620648900000|2021-05-10 12:15:00|3046.5|3040.5|3041.5|3035.5|3046.8|3040.8|3039|3033|50
1620649200000|2021-05-10 12:20:00|3041.3|3035.3|3043.8|3037.8|3043.8|3037.8|3040.5|3034.5|31
1620649500000|2021-05-10 12:25:00|3044.8|3038.8|3045.3|3039.3|3047.8|3041.8|3043.8|3037.8|40
1620649800000|2021-05-10 12:30:00|3045|3039|3046|3040|3046.3|3040.3|3043.3|3037.3|18
1620650100000|2021-05-10 12:35:00|3046.8|3040.8|3046.8|3040.8|3048.3|3042.3|3045.8|3039.8|17
1620650400000|2021-05-10 12:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3045.8|3039.8|32
1620650700000|2021-05-10 12:45:00|3047.5|3041.5|3045|3039|3048.5|3042.5|3044.3|3038.3|36
1620651000000|2021-05-10 12:50:00|3045.3|3039.3|3047.8|3041.8|3050.8|3044.8|3045.3|3039.3|41
1620651300000|2021-05-10 12:55:00|3048|3042|3053.3|3047.3|3056.3|3050.3|3046.3|3040.3|95
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3053.5|3047.5|3054.5|3048.5|3044.8|3038.8|288
1620651900000|2021-05-10 13:05:00|3053.3|3047.3|3042|3036|3054.5|3048.5|3041.5|3035.5|183
1620652200000|2021-05-10 13:10:00|3041.8|3035.8|3044.3|3038.3|3047.8|3041.8|3038.8|3032.8|232
1620652500000|2021-05-10 13:15:00|3044|3038|3047.8|3041.8|3048|3042|3041.3|3035.3|90
1620652800000|2021-05-10 13:20:00|3048|3042|3057|3051|3057.8|3051.8|3048|3042|126
1620653100000|2021-05-10 13:25:00|3057.3|3051.3|3056.3|3050.3|3058.3|3052.3|3052.3|3046.3|107
1620653400000|2021-05-10 13:30:00|3056.5|3050.5|3044|3038|3057|3051|3042.5|3036.5|198
1620653700000|2021-05-10 13:35:00|3044.3|3038.3|3037|3031|3045|3039|3035.8|3029.8|169
1620654000000|2021-05-10 13:40:00|3036.5|3030.5|3039.8|3033.8|3041.5|3035.5|3035.5|3029.5|92
1620654300000|2021-05-10 13:45:00|3039|3033|3037.8|3031.8|3040.5|3034.5|3030|3024|274
1620654600000|2021-05-10 13:50:00|3038.3|3032.3|3027.8|3021.8|3041.5|3035.5|3026.3|3020.3|194
1620654900000|2021-05-10 13:55:00|3028|3022|3017.3|3011.3|3029.5|3023.5|3017.3|3011.3|195
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|3003.3|2997.3|3019.3|3013.3|2983|2977|298
1620655500000|2021-05-10 14:05:00|3003.5|2997.5|3014.3|3008.3|3015.5|3009.5|3000.8|2994.8|185
1620655800000|2021-05-10 14:10:00|3013.3|3007.3|3018.8|3012.8|3022|3016|3008.3|3002.3|171
1620656100000|2021-05-10 14:15:00|3018.5|3012.5|3012.5|3006.5|3021.5|3015.5|3012|3006|131
1620656400000|2021-05-10 14:20:00|3012.3|3006.3|3007.8|3001.8|3012.8|3006.8|3006|3000|124
1620656700000|2021-05-10 14:25:00|3008|3002|3000.8|2994.8|3009.3|3003.3|3000.8|2994.8|127
1620657000000|2021-05-10 14:30:00|3000.3|2994.3|3008|3002|3009.5|3003.5|2995|2989|175
1620657300000|2021-05-10 14:35:00|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3004|2998|136
1620657600000|2021-05-10 14:40:00|3010.8|3004.8|2997|2991|3012.8|3006.8|2996.5|2990.5|171
1620657900000|2021-05-10 14:45:00|2997.3|2991.3|2987.3|2981.3|2999|2993|2987|2981|190
1620658200000|2021-05-10 14:50:00|2987.5|2981.5|2987|2981|2990|2984|2983.3|2977.3|184
1620658500000|2021-05-10 14:55:00|2987.5|2981.5|2997.3|2991.3|3001|2995|2982.5|2976.5|258
1620658800000|2021-05-10 15:00:00|2997|2991|2986.8|2980.8|2997|2991|2983.8|2977.8|163
1620659100000|2021-05-10 15:05:00|2987.3|2981.3|2987.3|2981.3|2992|2986|2985.5|2979.5|71
1620659400000|2021-05-10 15:10:00|2987|2981|2993.3|2987.3|2993.3|2987.3|2986|2980|106
1620659700000|2021-05-10 15:15:00|2993|2987|2989.5|2983.5|2993|2987|2989|2983|63
1620660000000|2021-05-10 15:20:00|2989.8|2983.8|2991|2985|2991.3|2985.3|2989.3|2983.3|46
1620660300000|2021-05-10 15:25:00|2990.8|2984.8|2991.5|2985.5|2992|2986|2990|2984|55
1620660600000|2021-05-10 15:30:00|2991.3|2985.3|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|32
1620660900000|2021-05-10 15:35:00|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2986.5|2980.5|29
1620661200000|2021-05-10 15:40:00|2988.5|2982.5|2991|2985|2991.5|2985.5|2988.5|2982.5|65
1620661500000|2021-05-10 15:45:00|2990.8|2984.8|2992|2986|2992.5|2986.5|2990|2984|39
1620661800000|2021-05-10 15:50:00|2992.3|2986.3|2990.3|2984.3|2992.5|2986.5|2989.5|2983.5|56
1620662100000|2021-05-10 15:55:00|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|9
1620662400000|2021-05-10 16:00:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1620662700000|2021-05-10 16:05:00|2990|2984|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|9
1620663000000|2021-05-10 16:10:00|2991|2985|2991|2985|2993|2987|2990.3|2984.3|34
1620663300000|2021-05-10 16:15:00|2991.3|2985.3|2993.3|2987.3|2994|2988|2991.3|2985.3|21
1620663600000|2021-05-10 16:20:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|25
1620663900000|2021-05-10 16:25:00|2992.3|2986.3|2988.8|2982.8|2992.5|2986.5|2988.5|2982.5|30
1620664200000|2021-05-10 16:30:00|2988.5|2982.5|2986.5|2980.5|2988.8|2982.8|2986.3|2980.3|31
1620664500000|2021-05-10 16:35:00|2987.8|2981.8|2989|2983|2989.3|2983.3|2987|2981|34
1620664800000|2021-05-10 16:40:00|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987|2981|8
1620665100000|2021-05-10 16:45:00|2986.8|2980.8|2985.5|2979.5|2988.5|2982.5|2985|2979|21
1620665400000|2021-05-10 16:50:00|2985.8|2979.8|2988.8|2982.8|2989.5|2983.5|2985.8|2979.8|29
1620665700000|2021-05-10 16:55:00|2989|2983|2990|2984|2990|2984|2987.3|2981.3|25
1620691200000|2021-05-11 00:00:00|2993.3|2987.3|2993.1|2987.1|2993.6|2987.6|2992.6|2986.6|8
1620691500000|2021-05-11 00:05:00|2992.9|2986.9|2994.4|2988.4|2995.1|2989.1|2992.9|2986.9|6
1620691800000|2021-05-11 00:10:00|2994.5|2988.5|2991.9|2985.9|2994.5|2988.5|2991.1|2985.1|10
1620692100000|2021-05-11 00:15:00|2993.9|2987.9|2994.6|2988.6|2996.1|2990.1|2993.8|2987.8|10
1620692400000|2021-05-11 00:20:00|2994.8|2988.8|2992.9|2986.9|2994.8|2988.8|2992.9|2986.9|7
1620692700000|2021-05-11 00:25:00|2992.5|2986.5|2989.6|2983.6|2992.5|2986.5|2989.6|2983.6|7
1620693000000|2021-05-11 00:30:00|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|3
1620693300000|2021-05-11 00:35:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1620693600000|2021-05-11 00:40:00|2987.9|2981.9|2988.5|2982.5|2988.5|2982.5|2987.9|2981.9|3
1620693900000|2021-05-11 00:45:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1620694200000|2021-05-11 00:50:00|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1620694500000|2021-05-11 00:55:00|2987.1|2981.1|2983.9|2977.9|2987.3|2981.3|2983.9|2977.9|17
1620694800000|2021-05-11 01:00:00|2983.6|2977.6|2991.4|2985.4|2992.8|2986.8|2979.3|2973.3|231
1620695100000|2021-05-11 01:05:00|2991.1|2985.1|3001.1|2995.1|3002.9|2996.9|2988.1|2982.1|159
1620695400000|2021-05-11 01:10:00|3001.4|2995.4|3002.1|2996.1|3004.4|2998.4|2998.9|2992.9|97
1620695700000|2021-05-11 01:15:00|3001.9|2995.9|3001.1|2995.1|3002.9|2996.9|2997.6|2991.6|82
1620696000000|2021-05-11 01:20:00|3001.4|2995.4|3002.6|2996.6|3003.3|2997.3|3000.5|2994.5|107
1620696300000|2021-05-11 01:25:00|3002.9|2996.9|3004.3|2998.3|3005.1|2999.1|3000|2994|143
1620696600000|2021-05-11 01:30:00|3003.9|2997.9|3006.4|3000.4|3006.9|3000.9|3002.3|2996.3|122
1620696900000|2021-05-11 01:35:00|3006.1|3000.1|3008.6|3002.6|3009|3003|3004.6|2998.6|64
1620697200000|2021-05-11 01:40:00|3008.8|3002.8|3000.9|2994.9|3009|3003|3000.4|2994.4|70
1620697500000|2021-05-11 01:45:00|3000.6|2994.6|2999.6|2993.6|3004.6|2998.6|2998.9|2992.9|102
1620697800000|2021-05-11 01:50:00|2999.4|2993.4|3000.9|2994.9|3002.9|2996.9|2999.4|2993.4|72
1620698100000|2021-05-11 01:55:00|3001|2995|2997.1|2991.1|3002.5|2996.5|2996.8|2990.8|78
1620698400000|2021-05-11 02:00:00|2996.9|2990.9|2996.6|2990.6|2999|2993|2995.4|2989.4|59
1620698700000|2021-05-11 02:05:00|2996.9|2990.9|2998.1|2992.1|3000|2994|2996.6|2990.6|76
1620699000000|2021-05-11 02:10:00|2998.4|2992.4|2999.9|2993.9|3001.6|2995.6|2996.9|2990.9|80
1620699300000|2021-05-11 02:15:00|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1620699600000|2021-05-11 02:20:00|3000.5|2994.5|3000.9|2994.9|3000.9|2994.9|3000.5|2994.5|4
1620699900000|2021-05-11 02:25:00|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001.1|2995.1|2
1620700200000|2021-05-11 02:30:00|3001.5|2995.5|3003|2997|3004.1|2998.1|3001.5|2995.5|66
1620700500000|2021-05-11 02:35:00|3003.1|2997.1|3004.4|2998.4|3006.6|3000.6|3003.1|2997.1|60
1620700800000|2021-05-11 02:40:00|3005.1|2999.1|3001.9|2995.9|3006.1|3000.1|3000.9|2994.9|87
1620701100000|2021-05-11 02:45:00|3002|2996|3002.9|2996.9|3005|2999|3001.6|2995.6|49
1620701400000|2021-05-11 02:50:00|3003|2997|3004.1|2998.1|3005.6|2999.6|3003|2997|56
1620701700000|2021-05-11 02:55:00|3004.4|2998.4|3007.3|3001.3|3007.6|3001.6|3003.3|2997.3|32
1620702000000|2021-05-11 03:00:00|3006.9|3000.9|3005.9|2999.9|3007.9|3001.9|3005.9|2999.9|44
1620702300000|2021-05-11 03:05:00|3006.1|3000.1|3004.8|2998.8|3006.5|3000.5|3003.9|2997.9|61
1620702600000|2021-05-11 03:10:00|3004.6|2998.6|3003.6|2997.6|3005|2999|3003.4|2997.4|35
1620702900000|2021-05-11 03:15:00|3003.9|2997.9|3005.9|2999.9|3006.1|3000.1|3003.6|2997.6|25
1620703200000|2021-05-11 03:20:00|3006.1|3000.1|3009.1|3003.1|3009.4|3003.4|3006|3000|33
1620703500000|2021-05-11 03:25:00|3009.4|3003.4|3015.4|3009.4|3015.9|3009.9|3009.4|3003.4|55
1620703800000|2021-05-11 03:30:00|3015.3|3009.3|3017.8|3011.8|3018.8|3012.8|3015.3|3009.3|18
1620704100000|2021-05-11 03:35:00|3017.9|3011.9|3018.6|3012.6|3018.6|3012.6|3017.9|3011.9|5
1620704400000|2021-05-11 03:40:00|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.9|3011.9|2
1620704700000|2021-05-11 03:45:00|3017.4|3011.4|3015.9|3009.9|3017.4|3011.4|3015.9|3009.9|30
1620705000000|2021-05-11 03:50:00|3016|3010|3016.1|3010.1|3016.5|3010.5|3016|3010|5
1620705300000|2021-05-11 03:55:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620705600000|2021-05-11 04:00:00|3016.9|3010.9|3019.1|3013.1|3019.1|3013.1|3016.9|3010.9|8
1620707400000|2021-05-11 04:30:00|3018.6|3012.6|3017.5|3011.5|3018.6|3012.6|3017.5|3011.5|7
1620707700000|2021-05-11 04:35:00|3017.3|3011.3|3016.1|3010.1|3017.3|3011.3|3015.6|3009.6|10
1620708000000|2021-05-11 04:40:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1620708300000|2021-05-11 04:45:00|3016.8|3010.8|3015.9|3009.9|3016.8|3010.8|3015.3|3009.3|9
1620710100000|2021-05-11 05:15:00|3015.8|3009.8|3015.9|3009.9|3016.1|3010.1|3015.3|3009.3|6
1620710400000|2021-05-11 05:20:00|3016.1|3010.1|3017.6|3011.6|3017.6|3011.6|3016.1|3010.1|6
1620711000000|2021-05-11 05:30:00|3017.4|3011.4|3022.9|3016.9|3024.9|3018.9|3017.4|3011.4|123
1620711300000|2021-05-11 05:35:00|3022.6|3016.6|3027.5|3021.5|3028.1|3022.1|3020.6|3014.6|112
1620711600000|2021-05-11 05:40:00|3027.4|3021.4|3023.1|3017.1|3027.6|3021.6|3022.1|3016.1|144
1620711900000|2021-05-11 05:45:00|3023.4|3017.4|3025.4|3019.4|3025.4|3019.4|3018.5|3012.5|93
1620712200000|2021-05-11 05:50:00|3025.6|3019.6|3023.5|3017.5|3025.6|3019.6|3021.4|3015.4|47
1620712500000|2021-05-11 05:55:00|3022.3|3016.3|3019.6|3013.6|3027.4|3021.4|3019.6|3013.6|100
1620712800000|2021-05-11 06:00:00|3019.8|3013.8|3022.8|3016.8|3023.3|3017.3|3017.5|3011.5|73
1620713100000|2021-05-11 06:05:00|3022.4|3016.4|3019.8|3013.8|3023.8|3017.8|3019.5|3013.5|77
1620713400000|2021-05-11 06:10:00|3019.6|3013.6|3017.3|3011.3|3021.4|3015.4|3017.3|3011.3|90
1620713700000|2021-05-11 06:15:00|3017.5|3011.5|3017.9|3011.9|3019.6|3013.6|3016.1|3010.1|120
1620714000000|2021-05-11 06:20:00|3018.3|3012.3|3016.9|3010.9|3018.9|3012.9|3015.4|3009.4|48
1620714300000|2021-05-11 06:25:00|3016|3010|3010.8|3004.8|3016|3010|3010.5|3004.5|65
1620714600000|2021-05-11 06:30:00|3011|3005|3012.1|3006.1|3013.4|3007.4|3007|3001|66
1620714900000|2021-05-11 06:35:00|3011.9|3005.9|3015.9|3009.9|3017.1|3011.1|3011.5|3005.5|71
1620715200000|2021-05-11 06:40:00|3015.6|3009.6|3013.1|3007.1|3016.3|3010.3|3013.1|3007.1|41
1620715500000|2021-05-11 06:45:00|3013.3|3007.3|3013.4|3007.4|3014.8|3008.8|3012.3|3006.3|61
1620715800000|2021-05-11 06:50:00|3013.6|3007.6|3010.5|3004.5|3014.4|3008.4|3010|3004|83
1620716100000|2021-05-11 06:55:00|3010.3|3004.3|3013.8|3007.8|3014|3008|3008.8|3002.8|48
1620716400000|2021-05-11 07:00:00|3014|3008|3013.8|3007.8|3016.8|3010.8|3009.3|3003.3|39
1620716700000|2021-05-11 07:05:00|3014.3|3008.3|3005.5|2999.5|3014.3|3008.3|3005.5|2999.5|38
1620717000000|2021-05-11 07:10:00|3005.8|2999.8|3011|3005|3011|3005|3003.8|2997.8|27
1620717300000|2021-05-11 07:15:00|3010.8|3004.8|3005.3|2999.3|3010.8|3004.8|3005|2999|31
1620717600000|2021-05-11 07:20:00|3005|2999|3009.8|3003.8|3010|3004|3002.8|2996.8|35
1620717900000|2021-05-11 07:25:00|3010|3004|3013.5|3007.5|3014.3|3008.3|3009.5|3003.5|47
1620718200000|2021-05-11 07:30:00|3014|3008|3014.3|3008.3|3016.3|3010.3|3014|3008|35
1620718500000|2021-05-11 07:35:00|3014|3008|3014|3008|3016.5|3010.5|3012.8|3006.8|33
1620718800000|2021-05-11 07:40:00|3013|3007|3016|3010|3016.8|3010.8|3013|3007|22
1620719100000|2021-05-11 07:45:00|3015.8|3009.8|3014.3|3008.3|3016|3010|3014.3|3008.3|14
1620719400000|2021-05-11 07:50:00|3014|3008|3015.8|3009.8|3016|3010|3013.5|3007.5|25
1620719700000|2021-05-11 07:55:00|3015.5|3009.5|3017|3011|3017.3|3011.3|3014.3|3008.3|22
1620720000000|2021-05-11 08:00:00|3017.3|3011.3|3014|3008|3017.3|3011.3|3013|3007|32
1620720300000|2021-05-11 08:05:00|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3011.8|3005.8|48
1620720600000|2021-05-11 08:10:00|3013.8|3007.8|3009|3003|3013.8|3007.8|3008|3002|66
1620720900000|2021-05-11 08:15:00|3009.5|3003.5|3016|3010|3016|3010|3007|3001|52
1620721200000|2021-05-11 08:20:00|3016.3|3010.3|3016.5|3010.5|3017.5|3011.5|3016.3|3010.3|31
1620721500000|2021-05-11 08:25:00|3015.5|3009.5|3016.5|3010.5|3017.3|3011.3|3015.5|3009.5|9
1620721800000|2021-05-11 08:30:00|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|3
1620722100000|2021-05-11 08:35:00|3017.3|3011.3|3016|3010|3017.3|3011.3|3015.8|3009.8|22
1620722400000|2021-05-11 08:40:00|3016.3|3010.3|3016.5|3010.5|3017.8|3011.8|3015.3|3009.3|18
1620722700000|2021-05-11 08:45:00|3016.8|3010.8|3016|3010|3017|3011|3016|3010|10
1620723000000|2021-05-11 08:50:00|3016.3|3010.3|3019.5|3013.5|3019.5|3013.5|3016.3|3010.3|17
1620723300000|2021-05-11 08:55:00|3019.8|3013.8|3021.3|3015.3|3022.3|3016.3|3019.5|3013.5|32
1620723600000|2021-05-11 09:00:00|3021|3015|3022|3016|3024.5|3018.5|3020.8|3014.8|37
1620723900000|2021-05-11 09:05:00|3022.3|3016.3|3022.3|3016.3|3024.5|3018.5|3020.8|3014.8|48
1620724200000|2021-05-11 09:10:00|3022.8|3016.8|3030.3|3024.3|3033.3|3027.3|3022.5|3016.5|42
1620724500000|2021-05-11 09:15:00|3030.5|3024.5|3034|3028|3034.8|3028.8|3030.5|3024.5|40
1620724800000|2021-05-11 09:20:00|3033.8|3027.8|3035|3029|3037.5|3031.5|3032.5|3026.5|48
1620725100000|2021-05-11 09:25:00|3035.3|3029.3|3035|3029|3036|3030|3033.8|3027.8|21
1620725400000|2021-05-11 09:30:00|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.5|3027.5|22
1620725700000|2021-05-11 09:35:00|3034|3028|3033.8|3027.8|3036.3|3030.3|3032.5|3026.5|34
1620726000000|2021-05-11 09:40:00|3033.5|3027.5|3030.8|3024.8|3033.5|3027.5|3030|3024|39
1620726300000|2021-05-11 09:45:00|3031|3025|3032|3026|3032.3|3026.3|3030.5|3024.5|48
1620726600000|2021-05-11 09:50:00|3032.3|3026.3|3031.5|3025.5|3032.8|3026.8|3030.8|3024.8|19
1620726900000|2021-05-11 09:55:00|3031|3025|3031.3|3025.3|3031.8|3025.8|3030.5|3024.5|15
1620727200000|2021-05-11 10:00:00|3031.8|3025.8|3031.8|3025.8|3032.3|3026.3|3030.5|3024.5|14
1620727500000|2021-05-11 10:05:00|3031.3|3025.3|3030.5|3024.5|3031.5|3025.5|3030.5|3024.5|11
1620727800000|2021-05-11 10:10:00|3030.8|3024.8|3032.8|3026.8|3032.8|3026.8|3030.8|3024.8|15
1620728100000|2021-05-11 10:15:00|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032|3026|8
1620728400000|2021-05-11 10:20:00|3032.5|3026.5|3031.3|3025.3|3033.8|3027.8|3030.8|3024.8|14
1620728700000|2021-05-11 10:25:00|3031.5|3025.5|3034.8|3028.8|3035.8|3029.8|3031.5|3025.5|28
1620729000000|2021-05-11 10:30:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3032.8|3026.8|31
1620729300000|2021-05-11 10:35:00|3035.3|3029.3|3035.5|3029.5|3035.8|3029.8|3035|3029|9
1620729600000|2021-05-11 10:40:00|3036|3030|3032.5|3026.5|3036|3030|3032|3026|16
1620729900000|2021-05-11 10:45:00|3032.8|3026.8|3032.5|3026.5|3033.8|3027.8|3031|3025|25
1620730200000|2021-05-11 10:50:00|3033|3027|3032|3026|3034|3028|3032|3026|12
1620730500000|2021-05-11 10:55:00|3031.8|3025.8|3031.3|3025.3|3032.3|3026.3|3030|3024|16
1620730800000|2021-05-11 11:00:00|3031.8|3025.8|3032.3|3026.3|3032.5|3026.5|3031|3025|14
1620731100000|2021-05-11 11:05:00|3032|3026|3032.3|3026.3|3032.5|3026.5|3031|3025|20
1620731400000|2021-05-11 11:10:00|3032|3026|3031.8|3025.8|3032.8|3026.8|3031|3025|18
1620731700000|2021-05-11 11:15:00|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|8
1620732000000|2021-05-11 11:20:00|3031.5|3025.5|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|12
1620732300000|2021-05-11 11:25:00|3032.5|3026.5|3032|3026|3032.8|3026.8|3031.8|3025.8|11
1620732600000|2021-05-11 11:30:00|3032.5|3026.5|3032.3|3026.3|3032.8|3026.8|3031.8|3025.8|13
1620732900000|2021-05-11 11:35:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|5
1620733200000|2021-05-11 11:40:00|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3031.3|3025.3|17
1620733500000|2021-05-11 11:45:00|3032.5|3026.5|3032|3026|3032.5|3026.5|3030.8|3024.8|24
1620733800000|2021-05-11 11:50:00|3031.8|3025.8|3018.8|3012.8|3031.8|3025.8|3018.3|3012.3|142
1620734100000|2021-05-11 11:55:00|3019|3013|3020.5|3014.5|3023.8|3017.8|3019|3013|87
1620734400000|2021-05-11 12:00:00|3020.3|3014.3|3023.3|3017.3|3024.3|3018.3|3020|3014|46
1620734700000|2021-05-11 12:05:00|3023.5|3017.5|3025.3|3019.3|3025.8|3019.8|3023.5|3017.5|31
1620735000000|2021-05-11 12:10:00|3024.8|3018.8|3026.3|3020.3|3027.3|3021.3|3023|3017|85
1620735300000|2021-05-11 12:15:00|3026.5|3020.5|3024.5|3018.5|3027.3|3021.3|3024.3|3018.3|39
1620735600000|2021-05-11 12:20:00|3024.8|3018.8|3023.5|3017.5|3026.5|3020.5|3023.5|3017.5|76
1620735900000|2021-05-11 12:25:00|3023.3|3017.3|3023.8|3017.8|3024.3|3018.3|3022.3|3016.3|44
1620736200000|2021-05-11 12:30:00|3023.5|3017.5|3023|3017|3025.3|3019.3|3022|3016|50
1620736500000|2021-05-11 12:35:00|3023.3|3017.3|3024.3|3018.3|3025.5|3019.5|3023|3017|23
1620736800000|2021-05-11 12:40:00|3024.5|3018.5|3025|3019|3025.3|3019.3|3023.8|3017.8|30
1620737100000|2021-05-11 12:45:00|3026|3020|3026.8|3020.8|3027|3021|3025.5|3019.5|40
1620737400000|2021-05-11 12:50:00|3026.5|3020.5|3024.5|3018.5|3027.3|3021.3|3024.5|3018.5|49
1620737700000|2021-05-11 12:55:00|3024.3|3018.3|3020.3|3014.3|3025|3019|3013.3|3007.3|118
1620738000000|2021-05-11 13:00:00|3020.5|3014.5|3016.3|3010.3|3021.3|3015.3|3014|3008|206
1620738300000|2021-05-11 13:05:00|3016|3010|3014.8|3008.8|3020.5|3014.5|3011.8|3005.8|201
1620738600000|2021-05-11 13:10:00|3014.5|3008.5|3011|3005|3016.8|3010.8|3010.8|3004.8|141
1620738900000|2021-05-11 13:15:00|3011.3|3005.3|3006.5|3000.5|3012.5|3006.5|3005.8|2999.8|156
1620739200000|2021-05-11 13:20:00|3006.3|3000.3|3003.8|2997.8|3008|3002|2998|2992|156
1620739500000|2021-05-11 13:25:00|3003.5|2997.5|3002.3|2996.3|3005.5|2999.5|2999.5|2993.5|110
1620739800000|2021-05-11 13:30:00|3002|2996|3006|3000|3007.3|3001.3|3000.8|2994.8|127
1620740100000|2021-05-11 13:35:00|3006.3|3000.3|3010.8|3004.8|3010.8|3004.8|3005.8|2999.8|149
1620740400000|2021-05-11 13:40:00|3010.5|3004.5|3010.8|3004.8|3012.5|3006.5|3005.3|2999.3|119
1620740700000|2021-05-11 13:45:00|3009.8|3003.8|3009.3|3003.3|3014.3|3008.3|3008.8|3002.8|119
1620741000000|2021-05-11 13:50:00|3009.5|3003.5|3010.8|3004.8|3014.5|3008.5|3008.3|3002.3|163
1620741300000|2021-05-11 13:55:00|3011|3005|3014|3008|3014.5|3008.5|3009.8|3003.8|157
1620741600000|2021-05-11 14:00:00|3013.8|3007.8|3012.8|3006.8|3014.3|3008.3|3009.3|3003.3|156
1620741900000|2021-05-11 14:05:00|3013|3007|3013|3007|3015.5|3009.5|3013|3007|80
1620742200000|2021-05-11 14:10:00|3012|3006|3019.3|3013.3|3019.5|3013.5|3011.5|3005.5|81
1620742500000|2021-05-11 14:15:00|3019|3013|3013|3007|3019.3|3013.3|3010.8|3004.8|118
1620742800000|2021-05-11 14:20:00|3013.3|3007.3|3011|3005|3014.8|3008.8|3010.3|3004.3|92
1620743100000|2021-05-11 14:25:00|3010.8|3004.8|3008.5|3002.5|3011.3|3005.3|3006.8|3000.8|85
1620743400000|2021-05-11 14:30:00|3009|3003|3006.5|3000.5|3009|3003|3005.5|2999.5|93
1620743700000|2021-05-11 14:35:00|3006.3|3000.3|3003|2997|3006.5|3000.5|3001|2995|85
1620744000000|2021-05-11 14:40:00|3002.8|2996.8|3006.5|3000.5|3008.5|3002.5|3001.3|2995.3|180
1620744300000|2021-05-11 14:45:00|3006|3000|3012.5|3006.5|3013.3|3007.3|3005.8|2999.8|186
1620744600000|2021-05-11 14:50:00|3012.8|3006.8|3015.3|3009.3|3016.8|3010.8|3012|3006|204
1620744900000|2021-05-11 14:55:00|3015|3009|3007.5|3001.5|3017|3011|3007|3001|223
1620745200000|2021-05-11 15:00:00|3007.3|3001.3|3010.5|3004.5|3013.3|3007.3|3007.3|3001.3|147
1620745500000|2021-05-11 15:05:00|3010.3|3004.3|3012.8|3006.8|3014|3008|3008.8|3002.8|120
1620745800000|2021-05-11 15:10:00|3012.5|3006.5|3006.8|3000.8|3012.8|3006.8|3006.5|3000.5|110
1620746100000|2021-05-11 15:15:00|3007|3001|3002.8|2996.8|3007.5|3001.5|3002.3|2996.3|84
1620746400000|2021-05-11 15:20:00|3003.3|2997.3|3006|3000|3006.8|3000.8|3003.3|2997.3|77
1620746700000|2021-05-11 15:25:00|3006.3|3000.3|3005.5|2999.5|3007|3001|3002.8|2996.8|73
1620747000000|2021-05-11 15:30:00|3005.8|2999.8|3005.5|2999.5|3007.5|3001.5|3004.5|2998.5|39
1620747300000|2021-05-11 15:35:00|3005.8|2999.8|3007.8|3001.8|3008.8|3002.8|3003.5|2997.5|76
1620747600000|2021-05-11 15:40:00|3007.5|3001.5|2998.5|2992.5|3008|3002|2998.5|2992.5|67
1620747900000|2021-05-11 15:45:00|2998.8|2992.8|2997.5|2991.5|3000.8|2994.8|2997|2991|34
1620748200000|2021-05-11 15:50:00|2998|2992|2999.3|2993.3|2999.3|2993.3|2998|2992|9
1620748500000|2021-05-11 15:55:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|10
1620748800000|2021-05-11 16:00:00|2999|2993|2996.8|2990.8|2999.3|2993.3|2996.8|2990.8|22
1620749100000|2021-05-11 16:05:00|2997|2991|2999|2993|3000.5|2994.5|2996.8|2990.8|27
1620749400000|2021-05-11 16:10:00|2998.8|2992.8|3001|2995|3001|2995|2998.5|2992.5|43
1620749700000|2021-05-11 16:15:00|3000.8|2994.8|3002.3|2996.3|3002.5|2996.5|3000.5|2994.5|20
1620750000000|2021-05-11 16:20:00|3002|2996|3001|2995|3002.3|2996.3|3001|2995|26
1620750300000|2021-05-11 16:25:00|3000.8|2994.8|3004.3|2998.3|3004.3|2998.3|3000.8|2994.8|23
1620750600000|2021-05-11 16:30:00|3004.5|2998.5|3001.8|2995.8|3004.8|2998.8|3001.5|2995.5|19
1620750900000|2021-05-11 16:35:00|3002|2996|3000.3|2994.3|3002.8|2996.8|3000.3|2994.3|44
1620751200000|2021-05-11 16:40:00|3000|2994|3000|2994|3000|2994|2998.8|2992.8|20
1620751500000|2021-05-11 16:45:00|2999.5|2993.5|3001.5|2995.5|3003.4|2997.4|2999.5|2993.5|36
1620751800000|2021-05-11 16:50:00|3001|2995|3002|2996|3003.5|2997.5|3000.3|2994.3|24
1620752100000|2021-05-11 16:55:00|3002.3|2996.3|3009|3003|3009|3003|3002|2996|45
1620777600000|2021-05-12 00:00:00|3018.8|3012.8|3017.3|3011.3|3018.8|3012.8|3017.1|3011.1|9
1620777900000|2021-05-12 00:05:00|3017.5|3011.5|3025.9|3019.9|3026.4|3020.4|3017.5|3011.5|31
1620778200000|2021-05-12 00:10:00|3026.3|3020.3|3028.6|3022.6|3028.8|3022.8|3026|3020|9
1620778500000|2021-05-12 00:15:00|3028.9|3022.9|3030.1|3024.1|3030.6|3024.6|3028.6|3022.6|11
1620778800000|2021-05-12 00:20:00|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|4
1620779100000|2021-05-12 00:25:00|3030.1|3024.1|3028.3|3022.3|3030.1|3024.1|3027.6|3021.6|7
1620779700000|2021-05-12 00:35:00|3027.9|3021.9|3025.9|3019.9|3027.9|3021.9|3025.9|3019.9|3
1620780000000|2021-05-12 00:40:00|3025.1|3019.1|3021.1|3015.1|3025.1|3019.1|3021.1|3015.1|4
1620780300000|2021-05-12 00:45:00|3020.4|3014.4|3017.4|3011.4|3020.4|3014.4|3017.4|3011.4|9
1620780600000|2021-05-12 00:50:00|3017.3|3011.3|3018.9|3012.9|3019.4|3013.4|3016.8|3010.8|15
1620780900000|2021-05-12 00:55:00|3018.1|3012.1|3018.1|3012.1|3018.4|3012.4|3018.1|3012.1|3
1620781200000|2021-05-12 01:00:00|3017.9|3011.9|3005.4|2999.4|3017.9|3011.9|3003.5|2997.5|187
1620781500000|2021-05-12 01:05:00|3005.6|2999.6|3012.4|3006.4|3012.9|3006.9|3005.6|2999.6|77
1620781800000|2021-05-12 01:10:00|3012.1|3006.1|3012.8|3006.8|3014|3008|3010.9|3004.9|70
1620782100000|2021-05-12 01:15:00|3012.5|3006.5|3010.9|3004.9|3012.5|3006.5|3009.3|3003.3|41
1620782400000|2021-05-12 01:20:00|3011.1|3005.1|3009.9|3003.9|3011.1|3005.1|3007.8|3001.8|52
1620782700000|2021-05-12 01:25:00|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3007.9|3001.9|27
1620783000000|2021-05-12 01:30:00|3009.6|3003.6|3011|3005|3013.9|3007.9|3009.6|3003.6|80
1620783300000|2021-05-12 01:35:00|3010.6|3004.6|3010.8|3004.8|3011.5|3005.5|3010.1|3004.1|23
1620783600000|2021-05-12 01:40:00|3009.9|3003.9|3009.5|3003.5|3010.6|3004.6|3008.6|3002.6|37
1620783900000|2021-05-12 01:45:00|3009.3|3003.3|3008.1|3002.1|3009.3|3003.3|3006.6|3000.6|26
1620784200000|2021-05-12 01:50:00|3007.9|3001.9|3005.8|2999.8|3007.9|3001.9|3005.6|2999.6|30
1620784500000|2021-05-12 01:55:00|3005.6|2999.6|3004.3|2998.3|3006.5|3000.5|3004.3|2998.3|91
1620784800000|2021-05-12 02:00:00|3004|2998|3006|3000|3007.1|3001.1|3001.9|2995.9|44
1620785100000|2021-05-12 02:05:00|3005.8|2999.8|3005.8|2999.8|3006.9|3000.9|3004.4|2998.4|23
1620785400000|2021-05-12 02:10:00|3006.1|3000.1|3007|3001|3008.4|3002.4|3005.8|2999.8|39
1620785700000|2021-05-12 02:15:00|3006.6|3000.6|3005.1|2999.1|3006.6|3000.6|3004.6|2998.6|10
1620786300000|2021-05-12 02:25:00|3005.4|2999.4|3005.5|2999.5|3005.6|2999.6|3005.4|2999.4|4
1620786600000|2021-05-12 02:30:00|3005.9|2999.9|3010.5|3004.5|3011|3005|3005.9|2999.9|71
1620786900000|2021-05-12 02:35:00|3010.3|3004.3|3009.8|3003.8|3010.5|3004.5|3008.4|3002.4|36
1620787200000|2021-05-12 02:40:00|3008.9|3002.9|3008.1|3002.1|3009.3|3003.3|3007.3|3001.3|38
1620787500000|2021-05-12 02:45:00|3008.4|3002.4|3008.1|3002.1|3008.8|3002.8|3007.4|3001.4|24
1620787800000|2021-05-12 02:50:00|3008.4|3002.4|3011.6|3005.6|3011.9|3005.9|3008.4|3002.4|45
1620788100000|2021-05-12 02:55:00|3011.4|3005.4|3011.5|3005.5|3012.6|3006.6|3009.9|3003.9|45
1620788400000|2021-05-12 03:00:00|3011.4|3005.4|3009.4|3003.4|3011.4|3005.4|3008.8|3002.8|45
1620788700000|2021-05-12 03:05:00|3008.4|3002.4|3009.6|3003.6|3010.9|3004.9|3007.9|3001.9|25
1620789000000|2021-05-12 03:10:00|3009.4|3003.4|3011.3|3005.3|3011.6|3005.6|3008.6|3002.6|19
1620789300000|2021-05-12 03:15:00|3011.1|3005.1|3013.6|3007.6|3013.9|3007.9|3010.9|3004.9|23
1620789600000|2021-05-12 03:20:00|3013.4|3007.4|3014.5|3008.5|3017.1|3011.1|3013|3007|68
1620789900000|2021-05-12 03:25:00|3014.3|3008.3|3011.3|3005.3|3014.4|3008.4|3010.9|3004.9|54
1620790200000|2021-05-12 03:30:00|3011.4|3005.4|3011.3|3005.3|3011.4|3005.4|3010.9|3004.9|6
1620790500000|2021-05-12 03:35:00|3011.1|3005.1|3011.5|3005.5|3012.1|3006.1|3011.1|3005.1|8
1620790800000|2021-05-12 03:40:00|3011.1|3005.1|3011.4|3005.4|3011.8|3005.8|3010.9|3004.9|8
1620791100000|2021-05-12 03:45:00|3011.8|3005.8|3015|3009|3015.3|3009.3|3011.8|3005.8|8
1620791400000|2021-05-12 03:50:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.3|3007.3|4
1620791700000|2021-05-12 03:55:00|3014|3008|3014.1|3008.1|3014.1|3008.1|3014|3008|2
1620792000000|2021-05-12 04:00:00|3014.6|3008.6|3015|3009|3016.1|3010.1|3014.1|3008.1|17
1620792300000|2021-05-12 04:05:00|3014.9|3008.9|3015.9|3009.9|3015.9|3009.9|3014.9|3008.9|4
1620792900000|2021-05-12 04:15:00|3016.1|3010.1|3016.9|3010.9|3017.4|3011.4|3016.1|3010.1|9
1620793200000|2021-05-12 04:20:00|3016.5|3010.5|3016.5|3010.5|3017.1|3011.1|3014.1|3008.1|19
1620793500000|2021-05-12 04:25:00|3016.6|3010.6|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|3
1620793800000|2021-05-12 04:30:00|3016.4|3010.4|3017.1|3011.1|3017.1|3011.1|3016.4|3010.4|4
1620794400000|2021-05-12 04:40:00|3017.4|3011.4|3018.5|3012.5|3019.5|3013.5|3017.4|3011.4|7
1620794700000|2021-05-12 04:45:00|3018.4|3012.4|3018.9|3012.9|3019.6|3013.6|3018.4|3012.4|10
1620795300000|2021-05-12 04:55:00|3019.1|3013.1|3019.1|3013.1|3020.4|3014.4|3019.1|3013.1|11
1620795600000|2021-05-12 05:00:00|3019.3|3013.3|3020|3014|3020.6|3014.6|3019.3|3013.3|6
1620795900000|2021-05-12 05:05:00|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|3
1620796200000|2021-05-12 05:10:00|3020.9|3014.9|3021.4|3015.4|3021.8|3015.8|3020.9|3014.9|7
1620796500000|2021-05-12 05:15:00|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|3
1620796800000|2021-05-12 05:20:00|3022.9|3016.9|3024.1|3018.1|3024.3|3018.3|3021.6|3015.6|14
1620797100000|2021-05-12 05:25:00|3023.9|3017.9|3027|3021|3027.8|3021.8|3023.6|3017.6|15
1620797400000|2021-05-12 05:30:00|3023.3|3017.3|3020.9|3014.9|3023.3|3017.3|3018.4|3012.4|131
1620797700000|2021-05-12 05:35:00|3021.1|3015.1|3018.6|3012.6|3022.6|3016.6|3016.5|3010.5|86
1620798000000|2021-05-12 05:40:00|3018.9|3012.9|3024.9|3018.9|3024.9|3018.9|3018.9|3012.9|121
1620798300000|2021-05-12 05:45:00|3025|3019|3019.4|3013.4|3025.3|3019.3|3017.4|3011.4|77
1620798600000|2021-05-12 05:50:00|3019.8|3013.8|3015.5|3009.5|3020.6|3014.6|3015.5|3009.5|84
1620798900000|2021-05-12 05:55:00|3015.3|3009.3|3018.1|3012.1|3018.1|3012.1|3015.3|3009.3|58
1620799200000|2021-05-12 06:00:00|3017.9|3011.9|3015.8|3009.8|3017.9|3011.9|3012.8|3006.8|86
1620799500000|2021-05-12 06:05:00|3015.5|3009.5|3017.4|3011.4|3017.9|3011.9|3015|3009|43
1620799800000|2021-05-12 06:10:00|3017.5|3011.5|3015.5|3009.5|3018.1|3012.1|3014.6|3008.6|76
1620800100000|2021-05-12 06:15:00|3015.8|3009.8|3013.9|3007.9|3016.1|3010.1|3013.3|3007.3|48
1620800400000|2021-05-12 06:20:00|3013.6|3007.6|3016.3|3010.3|3017.8|3011.8|3013.6|3007.6|24
1620800700000|2021-05-12 06:25:00|3016.1|3010.1|3015.4|3009.4|3017.3|3011.3|3015.4|3009.4|12
1620801000000|2021-05-12 06:30:00|3015.6|3009.6|3016.3|3010.3|3016.3|3010.3|3015.1|3009.1|18
1620801300000|2021-05-12 06:35:00|3016.4|3010.4|3019.4|3013.4|3021.1|3015.1|3016.4|3010.4|94
1620801600000|2021-05-12 06:40:00|3019|3013|3013.6|3007.6|3019|3013|3011.5|3005.5|95
1620801900000|2021-05-12 06:45:00|3013.4|3007.4|3013.1|3007.1|3014.8|3008.8|3011.9|3005.9|52
1620802200000|2021-05-12 06:50:00|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3009.4|3003.4|108
1620802500000|2021-05-12 06:55:00|3012.8|3006.8|3017|3011|3018.3|3012.3|3012.3|3006.3|83
1620802800000|2021-05-12 07:00:00|3016.3|3010.3|3015|3009|3019.5|3013.5|3014|3008|60
1620803100000|2021-05-12 07:05:00|3015.3|3009.3|3020.3|3014.3|3021.8|3015.8|3015.3|3009.3|46
1620803400000|2021-05-12 07:10:00|3020.5|3014.5|3019|3013|3022.3|3016.3|3018.5|3012.5|40
1620803700000|2021-05-12 07:15:00|3019.3|3013.3|3022|3016|3022.5|3016.5|3017.8|3011.8|52
1620804000000|2021-05-12 07:20:00|3021.8|3015.8|3017.3|3011.3|3022.8|3016.8|3017|3011|35
1620804300000|2021-05-12 07:25:00|3017|3011|3019|3013|3020.3|3014.3|3017|3011|41
1620804600000|2021-05-12 07:30:00|3018.8|3012.8|3024|3018|3024.8|3018.8|3018.8|3012.8|27
1620804900000|2021-05-12 07:35:00|3023.8|3017.8|3022.5|3016.5|3024.3|3018.3|3022.5|3016.5|18
1620805200000|2021-05-12 07:40:00|3022.8|3016.8|3021.8|3015.8|3023.3|3017.3|3021.8|3015.8|10
1620805500000|2021-05-12 07:45:00|3021.5|3015.5|3024|3018|3024|3018|3021.3|3015.3|17
1620805800000|2021-05-12 07:50:00|3024.3|3018.3|3023.5|3017.5|3025.5|3019.5|3022.8|3016.8|25
1620806100000|2021-05-12 07:55:00|3023.8|3017.8|3025.3|3019.3|3026.8|3020.8|3023.3|3017.3|29
1620806400000|2021-05-12 08:00:00|3025.5|3019.5|3020.5|3014.5|3025.8|3019.8|3020.3|3014.3|62
1620806700000|2021-05-12 08:05:00|3020.3|3014.3|3021.8|3015.8|3023.5|3017.5|3017.8|3011.8|114
1620807000000|2021-05-12 08:10:00|3021.5|3015.5|3022|3016|3024|3018|3021.3|3015.3|42
1620807300000|2021-05-12 08:15:00|3022.3|3016.3|3023.5|3017.5|3024|3018|3021.8|3015.8|18
1620807600000|2021-05-12 08:20:00|3023.3|3017.3|3023|3017|3024.8|3018.8|3022.3|3016.3|30
1620807900000|2021-05-12 08:25:00|3022.8|3016.8|3019.8|3013.8|3023.5|3017.5|3019.3|3013.3|47
1620808200000|2021-05-12 08:30:00|3020|3014|3020.8|3014.8|3022|3016|3015.8|3009.8|53
1620808500000|2021-05-12 08:35:00|3021|3015|3017|3011|3021.3|3015.3|3013|3007|88
1620808800000|2021-05-12 08:40:00|3016.5|3010.5|3019.5|3013.5|3021|3015|3016.3|3010.3|36
1620809100000|2021-05-12 08:45:00|3020|3014|3020|3014|3021.3|3015.3|3017.8|3011.8|50
1620809400000|2021-05-12 08:50:00|3020.5|3014.5|3020.5|3014.5|3021|3015|3018.8|3012.8|33
1620809700000|2021-05-12 08:55:00|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3019.8|3013.8|15
1620810000000|2021-05-12 09:00:00|3021.8|3015.8|3022.8|3016.8|3023.3|3017.3|3021.5|3015.5|52
1620810300000|2021-05-12 09:05:00|3022.5|3016.5|3021.8|3015.8|3023.8|3017.8|3019.8|3013.8|34
1620810600000|2021-05-12 09:10:00|3022|3016|3021.3|3015.3|3022.3|3016.3|3020.5|3014.5|27
1620810900000|2021-05-12 09:15:00|3021.5|3015.5|3020.5|3014.5|3022.5|3016.5|3020.3|3014.3|21
1620811200000|2021-05-12 09:20:00|3020.3|3014.3|3021.3|3015.3|3021.5|3015.5|3019.5|3013.5|15
1620811500000|2021-05-12 09:25:00|3021.5|3015.5|3021.8|3015.8|3023.8|3017.8|3021.5|3015.5|30
1620811800000|2021-05-12 09:30:00|3022|3016|3021.8|3015.8|3022.5|3016.5|3019.5|3013.5|29
1620812100000|2021-05-12 09:35:00|3022|3016|3023.5|3017.5|3024.3|3018.3|3021.5|3015.5|27
1620812400000|2021-05-12 09:40:00|3023.3|3017.3|3023.3|3017.3|3024.8|3018.8|3022.5|3016.5|35
1620812700000|2021-05-12 09:45:00|3023|3017|3021|3015|3023.3|3017.3|3020.5|3014.5|34
1620813000000|2021-05-12 09:50:00|3020.8|3014.8|3018.5|3012.5|3020.8|3014.8|3018.5|3012.5|26
1620813300000|2021-05-12 09:55:00|3018|3012|3018.8|3012.8|3019|3013|3018|3012|13
1620813600000|2021-05-12 10:00:00|3018.5|3012.5|3014.8|3008.8|3019.3|3013.3|3012.8|3006.8|33
1620813900000|2021-05-12 10:05:00|3015.3|3009.3|3016.8|3010.8|3017.5|3011.5|3014|3008|30
1620814200000|2021-05-12 10:10:00|3017|3011|3017.8|3011.8|3017.8|3011.8|3016.3|3010.3|15
1620814500000|2021-05-12 10:15:00|3017.5|3011.5|3015|3009|3017.5|3011.5|3015|3009|14
1620814800000|2021-05-12 10:20:00|3014.8|3008.8|3013|3007|3014.8|3008.8|3012.8|3006.8|14
1620815100000|2021-05-12 10:25:00|3012.8|3006.8|3008|3002|3012.8|3006.8|3006.8|3000.8|24
1620815400000|2021-05-12 10:30:00|3008.3|3002.3|3011|3005|3011|3005|3007.5|3001.5|13
1620815700000|2021-05-12 10:35:00|3011.3|3005.3|3011.8|3005.8|3012|3006|3009|3003|26
1620816000000|2021-05-12 10:40:00|3011.5|3005.5|3013.8|3007.8|3014.8|3008.8|3010.3|3004.3|46
1620816300000|2021-05-12 10:45:00|3013.5|3007.5|3011.8|3005.8|3015.3|3009.3|3010.8|3004.8|51
1620816600000|2021-05-12 10:50:00|3011.5|3005.5|3009.8|3003.8|3011.8|3005.8|3008|3002|39
1620816900000|2021-05-12 10:55:00|3009.3|3003.3|3013.3|3007.3|3013.5|3007.5|3009.3|3003.3|30
1620817200000|2021-05-12 11:00:00|3013.5|3007.5|3013.8|3007.8|3014.8|3008.8|3013|3007|39
1620817500000|2021-05-12 11:05:00|3014|3008|3010.3|3004.3|3014.3|3008.3|3008.8|3002.8|38
1620817800000|2021-05-12 11:10:00|3010.5|3004.5|3014.5|3008.5|3014.5|3008.5|3010.5|3004.5|36
1620818100000|2021-05-12 11:15:00|3014.3|3008.3|3011.3|3005.3|3015.8|3009.8|3011.3|3005.3|45
1620818400000|2021-05-12 11:20:00|3011.5|3005.5|3012|3006|3012.3|3006.3|3010.5|3004.5|40
1620818700000|2021-05-12 11:25:00|3012.3|3006.3|3014.3|3008.3|3015|3009|3011.5|3005.5|25
1620819000000|2021-05-12 11:30:00|3014.5|3008.5|3008.5|3002.5|3014.5|3008.5|3008.5|3002.5|39
1620819300000|2021-05-12 11:35:00|3007.5|3001.5|3006|3000|3009|3003|3005.8|2999.8|27
1620819600000|2021-05-12 11:40:00|3005.8|2999.8|3000.5|2994.5|3007.5|3001.5|3000.5|2994.5|25
1620819900000|2021-05-12 11:45:00|3000|2994|3001.3|2995.3|3004.8|2998.8|2995.5|2989.5|53
1620820200000|2021-05-12 11:50:00|3001|2995|3000.5|2994.5|3002.8|2996.8|3000.3|2994.3|70
1620820500000|2021-05-12 11:55:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|2997.5|2991.5|32
1620820800000|2021-05-12 12:00:00|3000.8|2994.8|2997.8|2991.8|3001.3|2995.3|2996.3|2990.3|69
1620821100000|2021-05-12 12:05:00|2998|2992|2989.3|2983.3|2999.3|2993.3|2989.3|2983.3|102
1620821400000|2021-05-12 12:10:00|2988.5|2982.5|2985.8|2979.8|2989.3|2983.3|2985.3|2979.3|84
1620821700000|2021-05-12 12:15:00|2985.5|2979.5|2982|2976|2987.8|2981.8|2981.3|2975.3|104
1620822000000|2021-05-12 12:20:00|2982.3|2976.3|2982.5|2976.5|2985|2979|2980.3|2974.3|72
1620822300000|2021-05-12 12:25:00|2982.8|2976.8|2986|2980|2987.5|2981.5|2980.8|2974.8|55
1620822600000|2021-05-12 12:30:00|2985.5|2979.5|2981.5|2975.5|2986.3|2980.3|2972.5|2966.5|153
1620822900000|2021-05-12 12:35:00|2981.3|2975.3|2985.5|2979.5|2985.8|2979.8|2980.5|2974.5|234
1620823200000|2021-05-12 12:40:00|2985.3|2979.3|2989|2983|2989.3|2983.3|2984.8|2978.8|194
1620823500000|2021-05-12 12:45:00|2989.3|2983.3|2989|2983|2993.5|2987.5|2988.5|2982.5|137
1620823800000|2021-05-12 12:50:00|2988.8|2982.8|2990.8|2984.8|2991.3|2985.3|2987.8|2981.8|106
1620824100000|2021-05-12 12:55:00|2991|2985|2987.5|2981.5|2993.5|2987.5|2985.8|2979.8|108
1620824400000|2021-05-12 13:00:00|2988.5|2982.5|2977|2971|2988.5|2982.5|2972.5|2966.5|308
1620824700000|2021-05-12 13:05:00|2976.8|2970.8|2977|2971|2984|2978|2976.3|2970.3|173
1620825000000|2021-05-12 13:10:00|2976.8|2970.8|2978.8|2972.8|2981.5|2975.5|2973.8|2967.8|242
1620825300000|2021-05-12 13:15:00|2978.5|2972.5|2968.5|2962.5|2979.8|2973.8|2967.3|2961.3|119
1620825600000|2021-05-12 13:20:00|2968.8|2962.8|2968.8|2962.8|2971|2965|2966.3|2960.3|106
1620825900000|2021-05-12 13:25:00|2968.5|2962.5|2967.8|2961.8|2969.5|2963.5|2965.5|2959.5|102
1620826200000|2021-05-12 13:30:00|2968|2962|2976.8|2970.8|2978|2972|2968|2962|189
1620826500000|2021-05-12 13:35:00|2976.5|2970.5|2976.8|2970.8|2979.5|2973.5|2973.3|2967.3|169
1620826800000|2021-05-12 13:40:00|2976.5|2970.5|2980.3|2974.3|2980.3|2974.3|2976.3|2970.3|114
1620827100000|2021-05-12 13:45:00|2980.5|2974.5|2979.8|2973.8|2986|2980|2978.3|2972.3|169
1620827400000|2021-05-12 13:50:00|2979.5|2973.5|2986.3|2980.3|2986.3|2980.3|2979|2973|153
1620827700000|2021-05-12 13:55:00|2986|2980|2991.3|2985.3|2992|2986|2984.3|2978.3|194
1620828000000|2021-05-12 14:00:00|2991.5|2985.5|2995.8|2989.8|2998.5|2992.5|2990.5|2984.5|202
1620828300000|2021-05-12 14:05:00|2996|2990|2994.5|2988.5|3004.5|2998.5|2993.5|2987.5|192
1620828600000|2021-05-12 14:10:00|2994.8|2988.8|2992|2986|2996.5|2990.5|2991.5|2985.5|102
1620828900000|2021-05-12 14:15:00|2992.3|2986.3|2992.3|2986.3|2996|2990|2988.5|2982.5|123
1620829200000|2021-05-12 14:20:00|2992|2986|2997.8|2991.8|2998.5|2992.5|2991.8|2985.8|114
1620829500000|2021-05-12 14:25:00|2998|2992|2996|2990|2998|2992|2993.8|2987.8|116
1620829800000|2021-05-12 14:30:00|2996.3|2990.3|2990.3|2984.3|2998.5|2992.5|2988.8|2982.8|157
1620830100000|2021-05-12 14:35:00|2990.5|2984.5|2994.5|2988.5|2996|2990|2987.3|2981.3|147
1620830400000|2021-05-12 14:40:00|2994.3|2988.3|2984.5|2978.5|2995.3|2989.3|2984.3|2978.3|136
1620830700000|2021-05-12 14:45:00|2984.8|2978.8|2983|2977|2992.8|2986.8|2981.8|2975.8|153
1620831000000|2021-05-12 14:50:00|2982.8|2976.8|2972|2966|2983.3|2977.3|2971.5|2965.5|233
1620831300000|2021-05-12 14:55:00|2972.5|2966.5|2978.8|2972.8|2984.8|2978.8|2966.8|2960.8|309
1620831600000|2021-05-12 15:00:00|2979.3|2973.3|2977.3|2971.3|2980.5|2974.5|2973|2967|111
1620831900000|2021-05-12 15:05:00|2977.5|2971.5|2977.3|2971.3|2978|2972|2976|2970|58
1620832200000|2021-05-12 15:10:00|2977.5|2971.5|2975.5|2969.5|2977.8|2971.8|2974.8|2968.8|34
1620832500000|2021-05-12 15:15:00|2975|2969|2975|2969|2975|2969|2971.5|2965.5|64
1620832800000|2021-05-12 15:20:00|2974.8|2968.8|2968.3|2962.3|2974.8|2968.8|2967|2961|49
1620833100000|2021-05-12 15:25:00|2968.5|2962.5|2969.8|2963.8|2970|2964|2966.5|2960.5|71
1620833400000|2021-05-12 15:30:00|2969.5|2963.5|2970|2964|2970.5|2964.5|2966.5|2960.5|94
1620833700000|2021-05-12 15:35:00|2969.8|2963.8|2971|2965|2971|2965|2967.3|2961.3|65
1620834000000|2021-05-12 15:40:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.5|2963.5|37
1620834300000|2021-05-12 15:45:00|2970.3|2964.3|2970|2964|2971|2965|2970|2964|20
1620834600000|2021-05-12 15:50:00|2969.8|2963.8|2969.3|2963.3|2970|2964|2968.3|2962.3|18
1620834900000|2021-05-12 15:55:00|2969|2963|2967.3|2961.3|2971.3|2965.3|2967.3|2961.3|45
1620835200000|2021-05-12 16:00:00|2967.5|2961.5|2972|2966|2972|2966|2967.3|2961.3|60
1620835500000|2021-05-12 16:05:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2971.5|2965.5|19
1620835800000|2021-05-12 16:10:00|2972.5|2966.5|2971|2965|2973.5|2967.5|2971|2965|29
1620836100000|2021-05-12 16:15:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2968.3|2962.3|22
1620836400000|2021-05-12 16:20:00|2969.5|2963.5|2971|2965|2971|2965|2968.8|2962.8|19
1620836700000|2021-05-12 16:25:00|2970.8|2964.8|2969.8|2963.8|2971.5|2965.5|2969.8|2963.8|12
1620837000000|2021-05-12 16:30:00|2969.5|2963.5|2969.5|2963.5|2971.8|2965.8|2969|2963|41
1620837300000|2021-05-12 16:35:00|2969.8|2963.8|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|18
1620837600000|2021-05-12 16:40:00|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|6
1620837900000|2021-05-12 16:45:00|2968.3|2962.3|2966.8|2960.8|2969.5|2963.5|2966.8|2960.8|20
1620838200000|2021-05-12 16:50:00|2967|2961|2969.3|2963.3|2969.3|2963.3|2967|2961|18
1620838500000|2021-05-12 16:55:00|2969|2963|2968.8|2962.8|2970.5|2964.5|2967.5|2961.5|40
1620864000000|2021-05-13 00:00:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620864300000|2021-05-13 00:05:00|2975.6|2969.6|2970.5|2964.5|2975.6|2969.6|2970.5|2964.5|25
1620864600000|2021-05-13 00:10:00|2970.4|2964.4|2968.4|2962.4|2970.4|2964.4|2968.4|2962.4|11
1620864900000|2021-05-13 00:15:00|2968.1|2962.1|2966.6|2960.6|2968.1|2962.1|2966.1|2960.1|8
1620865200000|2021-05-13 00:20:00|2966.9|2960.9|2969.9|2963.9|2969.9|2963.9|2966.9|2960.9|6
1620865500000|2021-05-13 00:25:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1620865800000|2021-05-13 00:30:00|2970|2964|2969.9|2963.9|2970.6|2964.6|2969.9|2963.9|5
1620866100000|2021-05-13 00:35:00|2970.1|2964.1|2970.6|2964.6|2971.1|2965.1|2970.1|2964.1|12
1620866400000|2021-05-13 00:40:00|2970.4|2964.4|2971.1|2965.1|2971.1|2965.1|2970.4|2964.4|4
1620866700000|2021-05-13 00:45:00|2971.4|2965.4|2972.4|2966.4|2972.4|2966.4|2971.4|2965.4|3
1620867000000|2021-05-13 00:50:00|2972.5|2966.5|2972.4|2966.4|2972.5|2966.5|2972.3|2966.3|4
1620867300000|2021-05-13 00:55:00|2972.1|2966.1|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|3
1620867600000|2021-05-13 01:00:00|2971.9|2965.9|2969|2963|2971.9|2965.9|2961.5|2955.5|155
1620867900000|2021-05-13 01:05:00|2969.1|2963.1|2967.1|2961.1|2969.5|2963.5|2965.1|2959.1|85
1620868200000|2021-05-13 01:10:00|2966.9|2960.9|2968.6|2962.6|2969.6|2963.6|2965.4|2959.4|89
1620868500000|2021-05-13 01:15:00|2968.9|2962.9|2970|2964|2972.1|2966.1|2966.8|2960.8|122
1620868800000|2021-05-13 01:20:00|2969.6|2963.6|2974.9|2968.9|2975.8|2969.8|2969.3|2963.3|123
1620869100000|2021-05-13 01:25:00|2975.1|2969.1|2976|2970|2977.4|2971.4|2971.5|2965.5|88
1620869400000|2021-05-13 01:30:00|2976.4|2970.4|2979.1|2973.1|2980.6|2974.6|2975.8|2969.8|113
1620869700000|2021-05-13 01:35:00|2978.8|2972.8|2977.1|2971.1|2982.6|2976.6|2977.1|2971.1|48
1620870000000|2021-05-13 01:40:00|2976.9|2970.9|2982.5|2976.5|2982.6|2976.6|2976.9|2970.9|25
1620870300000|2021-05-13 01:45:00|2982.6|2976.6|2979.9|2973.9|2982.6|2976.6|2979.3|2973.3|26
1620870600000|2021-05-13 01:50:00|2980.1|2974.1|2977.3|2971.3|2981.1|2975.1|2977.3|2971.3|17
1620870900000|2021-05-13 01:55:00|2976.9|2970.9|2976.9|2970.9|2979.6|2973.6|2976.8|2970.8|23
1620871200000|2021-05-13 02:00:00|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2973.8|2967.8|47
1620871500000|2021-05-13 02:05:00|2976.6|2970.6|2976.4|2970.4|2977.8|2971.8|2975.4|2969.4|27
1620871800000|2021-05-13 02:10:00|2975.9|2969.9|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|14
1620872100000|2021-05-13 02:15:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1620872400000|2021-05-13 02:20:00|2976.5|2970.5|2978.5|2972.5|2978.5|2972.5|2976.5|2970.5|4
1620873000000|2021-05-13 02:30:00|2977.9|2971.9|2976.9|2970.9|2980.1|2974.1|2976.6|2970.6|38
1620873300000|2021-05-13 02:35:00|2976.8|2970.8|2979.1|2973.1|2980.6|2974.6|2974.8|2968.8|64
1620873600000|2021-05-13 02:40:00|2979.4|2973.4|2983.3|2977.3|2983.6|2977.6|2978.8|2972.8|73
1620873900000|2021-05-13 02:45:00|2983.5|2977.5|2982.9|2976.9|2983.6|2977.6|2981.4|2975.4|48
1620874200000|2021-05-13 02:50:00|2983|2977|2984.1|2978.1|2985.1|2979.1|2982.9|2976.9|45
1620874500000|2021-05-13 02:55:00|2984.5|2978.5|2981.5|2975.5|2984.5|2978.5|2981.5|2975.5|84
1620874800000|2021-05-13 03:00:00|2980.9|2974.9|2984.5|2978.5|2984.5|2978.5|2980.9|2974.9|30
1620875100000|2021-05-13 03:05:00|2984.8|2978.8|2980.9|2974.9|2985.9|2979.9|2980.6|2974.6|60
1620875400000|2021-05-13 03:10:00|2980.6|2974.6|2976.1|2970.1|2980.6|2974.6|2975.9|2969.9|75
1620875700000|2021-05-13 03:15:00|2976.4|2970.4|2970.9|2964.9|2976.4|2970.4|2970.9|2964.9|35
1620876000000|2021-05-13 03:20:00|2970.6|2964.6|2968.9|2962.9|2970.6|2964.6|2966|2960|99
1620876300000|2021-05-13 03:25:00|2968.6|2962.6|2963.4|2957.4|2968.6|2962.6|2963|2957|81
1620876600000|2021-05-13 03:30:00|2963.6|2957.6|2966.1|2960.1|2966.1|2960.1|2963.6|2957.6|11
1620876900000|2021-05-13 03:35:00|2964.9|2958.9|2965|2959|2965|2959|2964.9|2958.9|2
1620877200000|2021-05-13 03:40:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1620877500000|2021-05-13 03:45:00|2965.3|2959.3|2963|2957|2965.3|2959.3|2963|2957|13
1620877800000|2021-05-13 03:50:00|2963.1|2957.1|2964.5|2958.5|2964.6|2958.6|2963.1|2957.1|6
1620878400000|2021-05-13 04:00:00|2964.9|2958.9|2965.1|2959.1|2965.1|2959.1|2964.9|2958.9|3
1620879000000|2021-05-13 04:10:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1620879600000|2021-05-13 04:20:00|2965.9|2959.9|2964.9|2958.9|2965.9|2959.9|2964.9|2958.9|3
1620881100000|2021-05-13 04:45:00|2964.6|2958.6|2962.4|2956.4|2964.6|2958.6|2962.4|2956.4|5
1620881700000|2021-05-13 04:55:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1620882000000|2021-05-13 05:00:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1620882300000|2021-05-13 05:05:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1620882900000|2021-05-13 05:15:00|2961.9|2955.9|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|4
1620883200000|2021-05-13 05:20:00|2961.9|2955.9|2962.1|2956.1|2963.6|2957.6|2961.8|2955.8|14
1620883500000|2021-05-13 05:25:00|2962|2956|2961.1|2955.1|2962|2956|2960.9|2954.9|7
1620883800000|2021-05-13 05:30:00|2961|2955|2954.4|2948.4|2961|2955|2950.6|2944.6|177
1620884100000|2021-05-13 05:35:00|2954.1|2948.1|2952.6|2946.6|2957.1|2951.1|2952.1|2946.1|143
1620884400000|2021-05-13 05:40:00|2952.9|2946.9|2947.4|2941.4|2953.6|2947.6|2947.4|2941.4|118
1620884700000|2021-05-13 05:45:00|2947.1|2941.1|2941.3|2935.3|2947.6|2941.6|2940.1|2934.1|131
1620885000000|2021-05-13 05:50:00|2939.3|2933.3|2940.9|2934.9|2941.9|2935.9|2936.9|2930.9|152
1620885300000|2021-05-13 05:55:00|2941.1|2935.1|2942.1|2936.1|2944.1|2938.1|2941.1|2935.1|85
1620885600000|2021-05-13 06:00:00|2941.6|2935.6|2938.4|2932.4|2941.6|2935.6|2935.1|2929.1|148
1620885900000|2021-05-13 06:05:00|2938.1|2932.1|2937.8|2931.8|2939.9|2933.9|2936|2930|98
1620886200000|2021-05-13 06:10:00|2938|2932|2935.3|2929.3|2938.8|2932.8|2934.3|2928.3|125
1620886500000|2021-05-13 06:15:00|2935.6|2929.6|2938.4|2932.4|2938.4|2932.4|2934.1|2928.1|162
1620886800000|2021-05-13 06:20:00|2938.9|2932.9|2938.9|2932.9|2939.5|2933.5|2936.4|2930.4|52
1620887100000|2021-05-13 06:25:00|2938.6|2932.6|2939.8|2933.8|2941.4|2935.4|2935.3|2929.3|117
1620887400000|2021-05-13 06:30:00|2939.6|2933.6|2942.5|2936.5|2943|2937|2937.3|2931.3|77
1620887700000|2021-05-13 06:35:00|2943|2937|2940.4|2934.4|2944.3|2938.3|2938.9|2932.9|52
1620888000000|2021-05-13 06:40:00|2940.1|2934.1|2938.6|2932.6|2943|2937|2938.6|2932.6|29
1620888300000|2021-05-13 06:45:00|2938.9|2932.9|2942.6|2936.6|2945|2939|2937.9|2931.9|75
1620888600000|2021-05-13 06:50:00|2942.8|2936.8|2945.1|2939.1|2945.8|2939.8|2941|2935|83
1620888900000|2021-05-13 06:55:00|2945.4|2939.4|2944.8|2938.8|2946|2940|2944|2938|24
1620889200000|2021-05-13 07:00:00|2944.3|2938.3|2947|2941|2947|2941|2936.8|2930.8|77
1620889500000|2021-05-13 07:05:00|2947.3|2941.3|2947|2941|2947.5|2941.5|2943.5|2937.5|45
1620889800000|2021-05-13 07:10:00|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2944|2938|54
1620890100000|2021-05-13 07:15:00|2947|2941|2939|2933|2947.3|2941.3|2938.3|2932.3|70
1620890400000|2021-05-13 07:20:00|2939.3|2933.3|2935.5|2929.5|2942.3|2936.3|2934.3|2928.3|32
1620890700000|2021-05-13 07:25:00|2934.8|2928.8|2932.5|2926.5|2934.8|2928.8|2924.9|2918.9|63
1620891000000|2021-05-13 07:30:00|2932|2926|2935.8|2929.8|2935.8|2929.8|2928.8|2922.8|52
1620891300000|2021-05-13 07:35:00|2935.5|2929.5|2929.3|2923.3|2935.5|2929.5|2929|2923|45
1620891600000|2021-05-13 07:40:00|2929|2923|2925.5|2919.5|2930.3|2924.3|2925.5|2919.5|63
1620891900000|2021-05-13 07:45:00|2925.3|2919.3|2918.3|2912.3|2926.8|2920.8|2917.8|2911.8|94
1620892200000|2021-05-13 07:50:00|2918.8|2912.8|2922.8|2916.8|2923|2917|2918.5|2912.5|74
1620892500000|2021-05-13 07:55:00|2923.3|2917.3|2923.8|2917.8|2927|2921|2923|2917|76
1620892800000|2021-05-13 08:00:00|2924|2918|2929.3|2923.3|2929.8|2923.8|2923|2917|136
1620893100000|2021-05-13 08:05:00|2929.8|2923.8|2923.8|2917.8|2929.8|2923.8|2923.3|2917.3|92
1620893400000|2021-05-13 08:10:00|2924|2918|2923.8|2917.8|2926.3|2920.3|2922.5|2916.5|73
1620893700000|2021-05-13 08:15:00|2923.5|2917.5|2924|2918|2925.3|2919.3|2921.8|2915.8|43
1620894000000|2021-05-13 08:20:00|2923.8|2917.8|2926.5|2920.5|2927|2921|2920.8|2914.8|53
1620894300000|2021-05-13 08:25:00|2926.3|2920.3|2921.3|2915.3|2926.3|2920.3|2919.5|2913.5|29
1620894600000|2021-05-13 08:30:00|2921|2915|2921.5|2915.5|2922.3|2916.3|2919.3|2913.3|52
1620894900000|2021-05-13 08:35:00|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2919|2913|28
1620895200000|2021-05-13 08:40:00|2921.5|2915.5|2921.5|2915.5|2922|2916|2920|2914|32
1620895500000|2021-05-13 08:45:00|2921.3|2915.3|2908.8|2902.8|2921.8|2915.8|2908.5|2902.5|51
1620895800000|2021-05-13 08:50:00|2909|2903|2907.5|2901.5|2909|2903|2903.5|2897.5|73
1620896100000|2021-05-13 08:55:00|2907.8|2901.8|2907.8|2901.8|2910.8|2904.8|2904.8|2898.8|69
1620896400000|2021-05-13 09:00:00|2907.5|2901.5|2907.5|2901.5|2909.8|2903.8|2906.3|2900.3|45
1620896700000|2021-05-13 09:05:00|2907.3|2901.3|2905.8|2899.8|2907.3|2901.3|2903.3|2897.3|29
1620897000000|2021-05-13 09:10:00|2906|2900|2909.3|2903.3|2910.5|2904.5|2905.8|2899.8|48
1620897300000|2021-05-13 09:15:00|2909.5|2903.5|2907|2901|2909.8|2903.8|2906.8|2900.8|39
1620897600000|2021-05-13 09:20:00|2906.8|2900.8|2907|2901|2907.5|2901.5|2905.5|2899.5|24
1620897900000|2021-05-13 09:25:00|2907.3|2901.3|2907|2901|2907.8|2901.8|2906.8|2900.8|13
1620898200000|2021-05-13 09:30:00|2907.3|2901.3|2911.3|2905.3|2911.5|2905.5|2907.3|2901.3|34
1620898500000|2021-05-13 09:35:00|2912.3|2906.3|2914.8|2908.8|2915.3|2909.3|2910.3|2904.3|46
1620898800000|2021-05-13 09:40:00|2914.5|2908.5|2917.5|2911.5|2921|2915|2913.8|2907.8|53
1620899100000|2021-05-13 09:45:00|2917.8|2911.8|2913.3|2907.3|2919.8|2913.8|2913.3|2907.3|96
1620899400000|2021-05-13 09:50:00|2913.8|2907.8|2914|2908|2915|2909|2913.5|2907.5|35
1620899700000|2021-05-13 09:55:00|2914.3|2908.3|2911|2905|2914.5|2908.5|2910.3|2904.3|55
1620900000000|2021-05-13 10:00:00|2910.8|2904.8|2909.8|2903.8|2912.3|2906.3|2908.8|2902.8|31
1620900300000|2021-05-13 10:05:00|2909.3|2903.3|2905|2899|2909.8|2903.8|2904.8|2898.8|57
1620900600000|2021-05-13 10:10:00|2905.3|2899.3|2906.3|2900.3|2907.8|2901.8|2905.3|2899.3|41
1620900900000|2021-05-13 10:15:00|2906.5|2900.5|2904.8|2898.8|2908.3|2902.3|2904.8|2898.8|36
1620901200000|2021-05-13 10:20:00|2904.5|2898.5|2902.8|2896.8|2904.5|2898.5|2899.3|2893.3|82
1620901500000|2021-05-13 10:25:00|2903|2897|2902.3|2896.3|2903.3|2897.3|2900.5|2894.5|58
1620901800000|2021-05-13 10:30:00|2902|2896|2902.8|2896.8|2903.8|2897.8|2901|2895|51
1620902100000|2021-05-13 10:35:00|2903|2897|2902.5|2896.5|2903.5|2897.5|2901.5|2895.5|24
1620902400000|2021-05-13 10:40:00|2902.3|2896.3|2899|2893|2902.3|2896.3|2899|2893|37
1620902700000|2021-05-13 10:45:00|2899.3|2893.3|2895.3|2889.3|2899.8|2893.8|2894.3|2888.3|59
1620903000000|2021-05-13 10:50:00|2895.5|2889.5|2898.3|2892.3|2898.5|2892.5|2894.8|2888.8|43
1620903300000|2021-05-13 10:55:00|2898|2892|2895.8|2889.8|2898.5|2892.5|2895.8|2889.8|27
1620903600000|2021-05-13 11:00:00|2895.5|2889.5|2890.8|2884.8|2895.8|2889.8|2888.8|2882.8|59
1620903900000|2021-05-13 11:05:00|2891.3|2885.3|2891.3|2885.3|2891.8|2885.8|2888.5|2882.5|40
1620904200000|2021-05-13 11:10:00|2891|2885|2896.8|2890.8|2897.3|2891.3|2885.3|2879.3|64
1620904500000|2021-05-13 11:15:00|2896.5|2890.5|2900.5|2894.5|2900.8|2894.8|2894.5|2888.5|41
1620904800000|2021-05-13 11:20:00|2900.3|2894.3|2901.8|2895.8|2903|2897|2898.3|2892.3|46
1620905100000|2021-05-13 11:25:00|2902|2896|2901.5|2895.5|2903.3|2897.3|2899.5|2893.5|49
1620905400000|2021-05-13 11:30:00|2901.8|2895.8|2902.5|2896.5|2903.8|2897.8|2898.8|2892.8|86
1620905700000|2021-05-13 11:35:00|2902.8|2896.8|2899|2893|2903.3|2897.3|2896.5|2890.5|59
1620906000000|2021-05-13 11:40:00|2899.3|2893.3|2902.8|2896.8|2903|2897|2899|2893|70
1620906300000|2021-05-13 11:45:00|2902.5|2896.5|2902.5|2896.5|2903.3|2897.3|2897.8|2891.8|61
1620906600000|2021-05-13 11:50:00|2902.8|2896.8|2904.3|2898.3|2910|2904|2902.8|2896.8|138
1620906900000|2021-05-13 11:55:00|2904.8|2898.8|2900.5|2894.5|2905.5|2899.5|2896.3|2890.3|88
1620907200000|2021-05-13 12:00:00|2900.8|2894.8|2897.5|2891.5|2901.5|2895.5|2895.8|2889.8|49
1620907500000|2021-05-13 12:05:00|2897.3|2891.3|2901.3|2895.3|2902.3|2896.3|2896.8|2890.8|58
1620907800000|2021-05-13 12:10:00|2901|2895|2902.8|2896.8|2905|2899|2900|2894|65
1620908100000|2021-05-13 12:15:00|2903|2897|2906|2900|2909|2903|2902.3|2896.3|94
1620908400000|2021-05-13 12:20:00|2905.3|2899.3|2904.8|2898.8|2906.5|2900.5|2903.5|2897.5|86
1620908700000|2021-05-13 12:25:00|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2901.8|2895.8|62
1620909000000|2021-05-13 12:30:00|2904.5|2898.5|2904.5|2898.5|2906.8|2900.8|2899.8|2893.8|93
1620909300000|2021-05-13 12:35:00|2904.8|2898.8|2903.5|2897.5|2905|2899|2902.3|2896.3|63
1620909600000|2021-05-13 12:40:00|2902.8|2896.8|2904.3|2898.3|2904.5|2898.5|2901.5|2895.5|39
1620909900000|2021-05-13 12:45:00|2904.5|2898.5|2905.3|2899.3|2909.8|2903.8|2903|2897|88
1620910200000|2021-05-13 12:50:00|2905.5|2899.5|2905.8|2899.8|2906.3|2900.3|2903.5|2897.5|54
1620910500000|2021-05-13 12:55:00|2906|2900|2900.1|2894.1|2908|2902|2900.1|2894.1|130
1620910800000|2021-05-13 13:00:00|2901.1|2895.1|2934.5|2928.5|2939.5|2933.5|2901.1|2895.1|478
1620911100000|2021-05-13 13:05:00|2934.3|2928.3|2936.3|2930.3|2937.8|2931.8|2932.3|2926.3|322
1620911400000|2021-05-13 13:10:00|2936|2930|2928.5|2922.5|2938|2932|2926.5|2920.5|191
1620911700000|2021-05-13 13:15:00|2929|2923|2935.5|2929.5|2936.3|2930.3|2927.5|2921.5|160
1620912000000|2021-05-13 13:20:00|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2927.3|2921.3|119
1620912300000|2021-05-13 13:25:00|2934|2928|2927.3|2921.3|2934.8|2928.8|2926.5|2920.5|112
1620912600000|2021-05-13 13:30:00|2927.5|2921.5|2929.8|2923.8|2930.5|2924.5|2925.8|2919.8|133
1620912900000|2021-05-13 13:35:00|2929.5|2923.5|2931.5|2925.5|2934.5|2928.5|2928.8|2922.8|107
1620913200000|2021-05-13 13:40:00|2931.3|2925.3|2931.5|2925.5|2932.8|2926.8|2930.3|2924.3|83
1620913500000|2021-05-13 13:45:00|2931.8|2925.8|2932.8|2926.8|2935|2929|2931.5|2925.5|92
1620913800000|2021-05-13 13:50:00|2933|2927|2935.5|2929.5|2937.5|2931.5|2933|2927|111
1620914100000|2021-05-13 13:55:00|2935.3|2929.3|2936.8|2930.8|2939.3|2933.3|2935.3|2929.3|102
1620914400000|2021-05-13 14:00:00|2937|2931|2936.3|2930.3|2940.5|2934.5|2934.5|2928.5|108
1620914700000|2021-05-13 14:05:00|2936.5|2930.5|2932|2926|2937|2931|2931.5|2925.5|104
1620915000000|2021-05-13 14:10:00|2931.8|2925.8|2934|2928|2935.5|2929.5|2931.8|2925.8|50
1620915300000|2021-05-13 14:15:00|2934.5|2928.5|2928.3|2922.3|2935.8|2929.8|2927.3|2921.3|93
1620915600000|2021-05-13 14:20:00|2928.5|2922.5|2933|2927|2933.5|2927.5|2928.5|2922.5|74
1620915900000|2021-05-13 14:25:00|2932.8|2926.8|2939.3|2933.3|2939.5|2933.5|2930|2924|109
1620916200000|2021-05-13 14:30:00|2939.5|2933.5|2936.8|2930.8|2941|2935|2935.3|2929.3|61
1620916500000|2021-05-13 14:35:00|2937|2931|2932.3|2926.3|2937|2931|2931|2925|71
1620916800000|2021-05-13 14:40:00|2932|2926|2925.5|2919.5|2932.5|2926.5|2925.3|2919.3|86
1620917100000|2021-05-13 14:45:00|2925.8|2919.8|2919|2913|2929.8|2923.8|2918.3|2912.3|153
1620917400000|2021-05-13 14:50:00|2918.8|2912.8|2926|2920|2926|2920|2918.5|2912.5|136
1620917700000|2021-05-13 14:55:00|2925.8|2919.8|2922.8|2916.8|2926.3|2920.3|2920.3|2914.3|169
1620918000000|2021-05-13 15:00:00|2923|2917|2925.3|2919.3|2928|2922|2922.8|2916.8|109
1620918300000|2021-05-13 15:05:00|2925|2919|2920.3|2914.3|2925.3|2919.3|2916.8|2910.8|109
1620918600000|2021-05-13 15:10:00|2920.5|2914.5|2917.8|2911.8|2923.3|2917.3|2917.8|2911.8|77
1620918900000|2021-05-13 15:15:00|2917.5|2911.5|2922|2916|2922|2916|2915.5|2909.5|82
1620919200000|2021-05-13 15:20:00|2922.5|2916.5|2923|2917|2923.3|2917.3|2921.5|2915.5|69
1620919500000|2021-05-13 15:25:00|2923.3|2917.3|2921.8|2915.8|2925.8|2919.8|2917|2911|77
1620919800000|2021-05-13 15:30:00|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2918|2912|69
1620920100000|2021-05-13 15:35:00|2920|2914|2922.3|2916.3|2923|2917|2920|2914|41
1620920400000|2021-05-13 15:40:00|2921.8|2915.8|2920.3|2914.3|2922.5|2916.5|2919.8|2913.8|50
1620920700000|2021-05-13 15:45:00|2920|2914|2920.5|2914.5|2921.5|2915.5|2917|2911|71
1620921000000|2021-05-13 15:50:00|2920.8|2914.8|2920.3|2914.3|2922.8|2916.8|2920.3|2914.3|44
1620921300000|2021-05-13 15:55:00|2920|2914|2916.5|2910.5|2920|2914|2916.3|2910.3|54
1620921600000|2021-05-13 16:00:00|2916.8|2910.8|2915|2909|2918.8|2912.8|2914|2908|40
1620921900000|2021-05-13 16:05:00|2914.8|2908.8|2914.8|2908.8|2915.5|2909.5|2911.8|2905.8|55
1620922200000|2021-05-13 16:10:00|2915|2909|2916|2910|2916.3|2910.3|2914.3|2908.3|31
1620922500000|2021-05-13 16:15:00|2916.3|2910.3|2913.8|2907.8|2917.5|2911.5|2913|2907|51
1620922800000|2021-05-13 16:20:00|2914|2908|2913|2907|2914|2908|2913|2907|7
1620923100000|2021-05-13 16:25:00|2912.8|2906.8|2914.3|2908.3|2914.3|2908.3|2912|2906|14
1620923400000|2021-05-13 16:30:00|2914.5|2908.5|2918|2912|2918.5|2912.5|2914|2908|37
1620923700000|2021-05-13 16:35:00|2918.3|2912.3|2919|2913|2919.3|2913.3|2916.8|2910.8|24
1620924000000|2021-05-13 16:40:00|2918.8|2912.8|2919.5|2913.5|2920|2914|2918.8|2912.8|26
1620924300000|2021-05-13 16:45:00|2919.8|2913.8|2921.3|2915.3|2922.8|2916.8|2919.3|2913.3|47
1620924600000|2021-05-13 16:50:00|2921|2915|2922|2916|2922.8|2916.8|2920.8|2914.8|49
1620924900000|2021-05-13 16:55:00|2921.5|2915.5|2921|2915|2922.5|2916.5|2919.3|2913.3|26
1620950400000|2021-05-14 00:00:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1620950700000|2021-05-14 00:05:00|2918.5|2912.5|2916.4|2910.4|2918.5|2912.5|2913.3|2907.3|28
1620951000000|2021-05-14 00:10:00|2916.5|2910.5|2916.6|2910.6|2916.6|2910.6|2916.5|2910.5|2
1620951300000|2021-05-14 00:15:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1620951600000|2021-05-14 00:20:00|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|4
1620951900000|2021-05-14 00:25:00|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1620952500000|2021-05-14 00:35:00|2917.8|2911.8|2920.1|2914.1|2920.1|2914.1|2917.8|2911.8|4
1620953100000|2021-05-14 00:45:00|2920.4|2914.4|2922.4|2916.4|2922.4|2916.4|2920.4|2914.4|4
1620953400000|2021-05-14 00:50:00|2922.5|2916.5|2921.9|2915.9|2923.3|2917.3|2921.4|2915.4|7
1620953700000|2021-05-14 00:55:00|2922|2916|2921.9|2915.9|2922|2916|2921.9|2915.9|2
1620954000000|2021-05-14 01:00:00|2922.1|2916.1|2930.4|2924.4|2931.6|2925.6|2922.1|2916.1|138
1620954300000|2021-05-14 01:05:00|2930.1|2924.1|2934.1|2928.1|2934.1|2928.1|2929.5|2923.5|43
1620954600000|2021-05-14 01:10:00|2933.8|2927.8|2929.8|2923.8|2933.8|2927.8|2929.8|2923.8|23
1620954900000|2021-05-14 01:15:00|2929.3|2923.3|2928.6|2922.6|2929.3|2923.3|2924.9|2918.9|64
1620955200000|2021-05-14 01:20:00|2929|2923|2931.8|2925.8|2932.6|2926.6|2929|2923|69
1620955500000|2021-05-14 01:25:00|2931.6|2925.6|2929.1|2923.1|2932.1|2926.1|2928.9|2922.9|67
1620955800000|2021-05-14 01:30:00|2928.9|2922.9|2924.4|2918.4|2929.4|2923.4|2922.3|2916.3|138
1620956100000|2021-05-14 01:35:00|2924.6|2918.6|2926.4|2920.4|2926.9|2920.9|2923.8|2917.8|70
1620956400000|2021-05-14 01:40:00|2926.6|2920.6|2923.4|2917.4|2929.1|2923.1|2922.5|2916.5|95
1620956700000|2021-05-14 01:45:00|2923.8|2917.8|2926.4|2920.4|2927.4|2921.4|2922.1|2916.1|114
1620957000000|2021-05-14 01:50:00|2926.1|2920.1|2931.4|2925.4|2931.4|2925.4|2925.9|2919.9|74
1620957300000|2021-05-14 01:55:00|2931.1|2925.1|2929.4|2923.4|2931.4|2925.4|2929.1|2923.1|43
1620957600000|2021-05-14 02:00:00|2929.6|2923.6|2923.9|2917.9|2929.6|2923.6|2923.6|2917.6|131
1620957900000|2021-05-14 02:05:00|2923.6|2917.6|2924.9|2918.9|2924.9|2918.9|2922.6|2916.6|42
1620958200000|2021-05-14 02:10:00|2924.6|2918.6|2928.4|2922.4|2928.4|2922.4|2924.6|2918.6|51
1620958500000|2021-05-14 02:15:00|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|3
1620959100000|2021-05-14 02:25:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1620959400000|2021-05-14 02:30:00|2927.9|2921.9|2929.6|2923.6|2930.8|2924.8|2927.9|2921.9|89
1620959700000|2021-05-14 02:35:00|2929.9|2923.9|2928.1|2922.1|2930.9|2924.9|2926.9|2920.9|78
1620960000000|2021-05-14 02:40:00|2928.3|2922.3|2926.6|2920.6|2929.4|2923.4|2926.6|2920.6|28
1620960300000|2021-05-14 02:45:00|2926.9|2920.9|2927.9|2921.9|2927.9|2921.9|2926.6|2920.6|10
1620960600000|2021-05-14 02:50:00|2927.6|2921.6|2930.1|2924.1|2930.1|2924.1|2927.6|2921.6|12
1620960900000|2021-05-14 02:55:00|2929.9|2923.9|2930.1|2924.1|2930.4|2924.4|2929.4|2923.4|37
1620961200000|2021-05-14 03:00:00|2930.3|2924.3|2928.8|2922.8|2931.9|2925.9|2928.4|2922.4|48
1620961500000|2021-05-14 03:05:00|2928.4|2922.4|2926.1|2920.1|2928.4|2922.4|2926.1|2920.1|50
1620961800000|2021-05-14 03:10:00|2925.8|2919.8|2929.6|2923.6|2930|2924|2922.6|2916.6|92
1620962100000|2021-05-14 03:15:00|2929.9|2923.9|2931|2925|2934|2928|2929.6|2923.6|118
1620962400000|2021-05-14 03:20:00|2931.1|2925.1|2929.9|2923.9|2931.4|2925.4|2928.4|2922.4|78
1620962700000|2021-05-14 03:25:00|2929.8|2923.8|2920.4|2914.4|2929.8|2923.8|2918.6|2912.6|95
1620963000000|2021-05-14 03:30:00|2920.6|2914.6|2922|2916|2922.1|2916.1|2920.6|2914.6|8
1620963300000|2021-05-14 03:35:00|2921.6|2915.6|2919.6|2913.6|2921.6|2915.6|2919.4|2913.4|6
1620963600000|2021-05-14 03:40:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1620963900000|2021-05-14 03:45:00|2919.6|2913.6|2919.3|2913.3|2919.6|2913.6|2919.3|2913.3|3
1620964200000|2021-05-14 03:50:00|2919.1|2913.1|2915.9|2909.9|2919.1|2913.1|2915.9|2909.9|9
1620964500000|2021-05-14 03:55:00|2915.3|2909.3|2912.8|2906.8|2915.3|2909.3|2912.8|2906.8|6
1620964800000|2021-05-14 04:00:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1620965400000|2021-05-14 04:10:00|2913.1|2907.1|2915.6|2909.6|2915.6|2909.6|2912.8|2906.8|13
1620966300000|2021-05-14 04:25:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|5
1620966600000|2021-05-14 04:30:00|2913.4|2907.4|2912.4|2906.4|2913.9|2907.9|2911.9|2905.9|8
1620966900000|2021-05-14 04:35:00|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|2
1620967200000|2021-05-14 04:40:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1620967500000|2021-05-14 04:45:00|2912.3|2906.3|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|4
1620967800000|2021-05-14 04:50:00|2912.4|2906.4|2912.9|2906.9|2913.1|2907.1|2912.4|2906.4|8
1620968100000|2021-05-14 04:55:00|2912.6|2906.6|2915.1|2909.1|2915.1|2909.1|2912.6|2906.6|8
1620968400000|2021-05-14 05:00:00|2915.3|2909.3|2915.6|2909.6|2915.6|2909.6|2915.3|2909.3|4
1620968700000|2021-05-14 05:05:00|2915.8|2909.8|2915.9|2909.9|2917.6|2911.6|2915.8|2909.8|7
1620969000000|2021-05-14 05:10:00|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1620969300000|2021-05-14 05:15:00|2916.6|2910.6|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|6
1620969600000|2021-05-14 05:20:00|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1620969900000|2021-05-14 05:25:00|2914.6|2908.6|2913.1|2907.1|2914.6|2908.6|2913.1|2907.1|7
1620970200000|2021-05-14 05:30:00|2913.6|2907.6|2901.9|2895.9|2914.9|2908.9|2900.9|2894.9|245
1620970500000|2021-05-14 05:35:00|2901.6|2895.6|2906.6|2900.6|2911.4|2905.4|2896|2890|196
1620970800000|2021-05-14 05:40:00|2906.4|2900.4|2899|2893|2906.4|2900.4|2896.4|2890.4|152
1620971100000|2021-05-14 05:45:00|2899.3|2893.3|2903.4|2897.4|2906.3|2900.3|2897|2891|111
1620971400000|2021-05-14 05:50:00|2903.5|2897.5|2906.1|2900.1|2906.4|2900.4|2902.1|2896.1|51
1620971700000|2021-05-14 05:55:00|2906.4|2900.4|2904|2898|2909.1|2903.1|2903.1|2897.1|44
1620972000000|2021-05-14 06:00:00|2903.5|2897.5|2899.9|2893.9|2903.8|2897.8|2899|2893|108
1620972300000|2021-05-14 06:05:00|2899.8|2893.8|2901.9|2895.9|2902.1|2896.1|2897.5|2891.5|108
1620972600000|2021-05-14 06:10:00|2902.1|2896.1|2907.5|2901.5|2909|2903|2900.9|2894.9|92
1620972900000|2021-05-14 06:15:00|2907.3|2901.3|2912.3|2906.3|2912.3|2906.3|2905.3|2899.3|69
1620973200000|2021-05-14 06:20:00|2912|2906|2914.8|2908.8|2917.6|2911.6|2909.1|2903.1|138
1620973500000|2021-05-14 06:25:00|2914.9|2908.9|2917.1|2911.1|2917.9|2911.9|2909.5|2903.5|88
1620973800000|2021-05-14 06:30:00|2916.9|2910.9|2920.4|2914.4|2920.4|2914.4|2912.6|2906.6|67
1620974100000|2021-05-14 06:35:00|2920.1|2914.1|2923.4|2917.4|2923.4|2917.4|2919.1|2913.1|65
1620974400000|2021-05-14 06:40:00|2923.3|2917.3|2916.6|2910.6|2923.3|2917.3|2914.9|2908.9|80
1620974700000|2021-05-14 06:45:00|2916.9|2910.9|2924.1|2918.1|2926.4|2920.4|2916.9|2910.9|80
1620975000000|2021-05-14 06:50:00|2924.3|2918.3|2924.1|2918.1|2927.6|2921.6|2923.9|2917.9|59
1620975300000|2021-05-14 06:55:00|2924.5|2918.5|2925|2919|2927.8|2921.8|2924.5|2918.5|44
1620975600000|2021-05-14 07:00:00|2924.8|2918.8|2922.5|2916.5|2928|2922|2917.8|2911.8|77
1620975900000|2021-05-14 07:05:00|2922|2916|2925.8|2919.8|2927.3|2921.3|2919.8|2913.8|40
1620976200000|2021-05-14 07:10:00|2925.5|2919.5|2923.8|2917.8|2926|2920|2919.5|2913.5|49
1620976500000|2021-05-14 07:15:00|2924|2918|2924.3|2918.3|2924.8|2918.8|2920.8|2914.8|39
1620976800000|2021-05-14 07:20:00|2924.5|2918.5|2926.3|2920.3|2927.3|2921.3|2924.5|2918.5|45
1620977100000|2021-05-14 07:25:00|2926|2920|2917|2911|2926|2920|2915.5|2909.5|91
1620977400000|2021-05-14 07:30:00|2917.5|2911.5|2919.3|2913.3|2920.5|2914.5|2916.8|2910.8|61
1620977700000|2021-05-14 07:35:00|2919|2913|2922.8|2916.8|2923|2917|2919|2913|25
1620978000000|2021-05-14 07:40:00|2923|2917|2921.8|2915.8|2924.5|2918.5|2921.8|2915.8|23
1620978300000|2021-05-14 07:45:00|2921.5|2915.5|2923.5|2917.5|2924|2918|2921.5|2915.5|9
1620978600000|2021-05-14 07:50:00|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2921.8|2915.8|14
1620978900000|2021-05-14 07:55:00|2923.5|2917.5|2927.5|2921.5|2927.5|2921.5|2922.5|2916.5|17
1620979200000|2021-05-14 08:00:00|2927.8|2921.8|2925|2919|2927.8|2921.8|2922|2916|45
1620979500000|2021-05-14 08:05:00|2925.3|2919.3|2924.3|2918.3|2927.3|2921.3|2924.3|2918.3|49
1620979800000|2021-05-14 08:10:00|2924.8|2918.8|2924.5|2918.5|2928.5|2922.5|2923|2917|85
1620980100000|2021-05-14 08:15:00|2924.3|2918.3|2928.8|2922.8|2929|2923|2924.3|2918.3|33
1620980400000|2021-05-14 08:20:00|2929|2923|2932|2926|2933|2927|2927.5|2921.5|34
1620980700000|2021-05-14 08:25:00|2932.3|2926.3|2933.8|2927.8|2934|2928|2930.3|2924.3|52
1620981000000|2021-05-14 08:30:00|2933.5|2927.5|2936.3|2930.3|2939|2933|2932.8|2926.8|54
1620981300000|2021-05-14 08:35:00|2936.5|2930.5|2935.8|2929.8|2938.5|2932.5|2935.5|2929.5|25
1620981600000|2021-05-14 08:40:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2932.8|2926.8|25
1620981900000|2021-05-14 08:45:00|2933.5|2927.5|2938.3|2932.3|2938.5|2932.5|2933.3|2927.3|31
1620982200000|2021-05-14 08:50:00|2938.5|2932.5|2941.5|2935.5|2942.5|2936.5|2938.3|2932.3|25
1620982500000|2021-05-14 08:55:00|2941.3|2935.3|2937|2931|2941.3|2935.3|2936.5|2930.5|45
1620982800000|2021-05-14 09:00:00|2936.8|2930.8|2939.3|2933.3|2940.3|2934.3|2934.8|2928.8|42
1620983100000|2021-05-14 09:05:00|2939|2933|2938|2932|2939.5|2933.5|2937|2931|18
1620983400000|2021-05-14 09:10:00|2937.8|2931.8|2934|2928|2939|2933|2934|2928|34
1620983700000|2021-05-14 09:15:00|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.3|2927.3|19
1620984000000|2021-05-14 09:20:00|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2933.8|2927.8|18
1620984300000|2021-05-14 09:25:00|2934.3|2928.3|2935|2929|2935.8|2929.8|2933.8|2927.8|30
1620984600000|2021-05-14 09:30:00|2935.5|2929.5|2936.5|2930.5|2936.8|2930.8|2934|2928|39
1620984900000|2021-05-14 09:35:00|2936.3|2930.3|2933.8|2927.8|2936.8|2930.8|2930.5|2924.5|59
1620985200000|2021-05-14 09:40:00|2934|2928|2935.5|2929.5|2936.8|2930.8|2933.5|2927.5|22
1620985500000|2021-05-14 09:45:00|2935.8|2929.8|2934.8|2928.8|2936.3|2930.3|2934.8|2928.8|20
1620985800000|2021-05-14 09:50:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|17
1620986100000|2021-05-14 09:55:00|2935.8|2929.8|2934.5|2928.5|2936|2930|2934.3|2928.3|15
1620986400000|2021-05-14 10:00:00|2934.3|2928.3|2935.5|2929.5|2936.5|2930.5|2934.3|2928.3|10
1620986700000|2021-05-14 10:05:00|2935.3|2929.3|2935.3|2929.3|2936.3|2930.3|2934.5|2928.5|23
1620987000000|2021-05-14 10:10:00|2935|2929|2935.8|2929.8|2936|2930|2934.3|2928.3|18
1620987300000|2021-05-14 10:15:00|2936|2930|2936.5|2930.5|2938.3|2932.3|2935.3|2929.3|24
1620987600000|2021-05-14 10:20:00|2936.8|2930.8|2936|2930|2937|2931|2935.5|2929.5|17
1620987900000|2021-05-14 10:25:00|2935.8|2929.8|2937.5|2931.5|2938|2932|2935.8|2929.8|16
1620988200000|2021-05-14 10:30:00|2937.3|2931.3|2934.8|2928.8|2937.5|2931.5|2934.3|2928.3|24
1620988500000|2021-05-14 10:35:00|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2932|2926|19
1620988800000|2021-05-14 10:40:00|2933.3|2927.3|2930.5|2924.5|2933.3|2927.3|2928.8|2922.8|17
1620989100000|2021-05-14 10:45:00|2930.8|2924.8|2927|2921|2931.8|2925.8|2925.3|2919.3|30
1620989400000|2021-05-14 10:50:00|2926.5|2920.5|2933.5|2927.5|2933.5|2927.5|2926.5|2920.5|29
1620989700000|2021-05-14 10:55:00|2933.8|2927.8|2930.5|2924.5|2933.8|2927.8|2929.5|2923.5|21
1620990000000|2021-05-14 11:00:00|2930.3|2924.3|2932|2926|2933.8|2927.8|2930.3|2924.3|20
1620990300000|2021-05-14 11:05:00|2931.8|2925.8|2929.8|2923.8|2931.8|2925.8|2928.5|2922.5|27
1620990600000|2021-05-14 11:10:00|2930|2924|2935.5|2929.5|2935.5|2929.5|2930|2924|35
1620990900000|2021-05-14 11:15:00|2936|2930|2931.8|2925.8|2936|2930|2931.3|2925.3|33
1620991200000|2021-05-14 11:20:00|2932|2926|2931|2925|2932.3|2926.3|2929.8|2923.8|20
1620991500000|2021-05-14 11:25:00|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|10
1620991800000|2021-05-14 11:30:00|2931.3|2925.3|2940|2934|2941.8|2935.8|2931.3|2925.3|54
1620992100000|2021-05-14 11:35:00|2941|2935|2942|2936|2942.8|2936.8|2935.3|2929.3|62
1620992400000|2021-05-14 11:40:00|2942.5|2936.5|2942|2936|2944.8|2938.8|2940.5|2934.5|36
1620992700000|2021-05-14 11:45:00|2942.5|2936.5|2945|2939|2948|2942|2942.5|2936.5|47
1620993000000|2021-05-14 11:50:00|2944.5|2938.5|2942.5|2936.5|2946.5|2940.5|2941.3|2935.3|73
1620993300000|2021-05-14 11:55:00|2942.8|2936.8|2942|2936|2948.5|2942.5|2942|2936|58
1620993600000|2021-05-14 12:00:00|2942.3|2936.3|2939.8|2933.8|2942.5|2936.5|2939|2933|57
1620993900000|2021-05-14 12:05:00|2940|2934|2938.3|2932.3|2940|2934|2936.3|2930.3|56
1620994200000|2021-05-14 12:10:00|2938.5|2932.5|2940.8|2934.8|2940.8|2934.8|2937|2931|46
1620994500000|2021-05-14 12:15:00|2941|2935|2940.8|2934.8|2941.5|2935.5|2939.5|2933.5|17
1620994800000|2021-05-14 12:20:00|2940.5|2934.5|2937|2931|2941.5|2935.5|2936.5|2930.5|50
1620995100000|2021-05-14 12:25:00|2936.8|2930.8|2937.3|2931.3|2939.3|2933.3|2935.3|2929.3|53
1620995400000|2021-05-14 12:30:00|2937|2931|2936|2930|2937.8|2931.8|2934.8|2928.8|68
1620995700000|2021-05-14 12:35:00|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2933.8|2927.8|71
1620996000000|2021-05-14 12:40:00|2937.8|2931.8|2937.8|2931.8|2938.8|2932.8|2937.3|2931.3|42
1620996300000|2021-05-14 12:45:00|2938|2932|2937.5|2931.5|2938.8|2932.8|2934.8|2928.8|45
1620996600000|2021-05-14 12:50:00|2938|2932|2939.8|2933.8|2939.8|2933.8|2937.3|2931.3|32
1620996900000|2021-05-14 12:55:00|2940|2934|2936|2930|2941.3|2935.3|2935.1|2929.1|41
1620997200000|2021-05-14 13:00:00|2935.8|2929.8|2932.8|2926.8|2938.8|2932.8|2929.1|2923.1|300
1620997500000|2021-05-14 13:05:00|2933|2927|2930.3|2924.3|2938.5|2932.5|2926.3|2920.3|168
1620997800000|2021-05-14 13:10:00|2930.5|2924.5|2939.8|2933.8|2941.8|2935.8|2930.5|2924.5|150
1620998100000|2021-05-14 13:15:00|2940|2934|2943.8|2937.8|2944|2938|2937|2931|89
1620998400000|2021-05-14 13:20:00|2944|2938|2946|2940|2948|2942|2941.3|2935.3|134
1620998700000|2021-05-14 13:25:00|2946.3|2940.3|2947.5|2941.5|2948.3|2942.3|2944|2938|115
1620999000000|2021-05-14 13:30:00|2947.3|2941.3|2945.3|2939.3|2950.5|2944.5|2944.8|2938.8|114
1620999300000|2021-05-14 13:35:00|2945.5|2939.5|2945.3|2939.3|2946.5|2940.5|2944|2938|90
1620999600000|2021-05-14 13:40:00|2945.5|2939.5|2949.8|2943.8|2950.3|2944.3|2945|2939|107
1620999900000|2021-05-14 13:45:00|2950|2944|2948.8|2942.8|2950.3|2944.3|2947.3|2941.3|69
1621000200000|2021-05-14 13:50:00|2949|2943|2953|2947|2956.3|2950.3|2948.5|2942.5|96
1621000500000|2021-05-14 13:55:00|2953.5|2947.5|2956.8|2950.8|2958.3|2952.3|2953|2947|166
1621000800000|2021-05-14 14:00:00|2957.3|2951.3|2954.5|2948.5|2958|2952|2953|2947|92
1621001100000|2021-05-14 14:05:00|2954.8|2948.8|2957.5|2951.5|2957.5|2951.5|2952.5|2946.5|108
1621001400000|2021-05-14 14:10:00|2957.3|2951.3|2954.8|2948.8|2957.3|2951.3|2954.8|2948.8|71
1621001700000|2021-05-14 14:15:00|2955|2949|2954.8|2948.8|2957|2951|2953.5|2947.5|108
1621002000000|2021-05-14 14:20:00|2955|2949|2949|2943|2956.5|2950.5|2948.3|2942.3|91
1621002300000|2021-05-14 14:25:00|2949.3|2943.3|2949|2943|2954.8|2948.8|2948.5|2942.5|120
1621002600000|2021-05-14 14:30:00|2949.3|2943.3|2952|2946|2953.3|2947.3|2949.3|2943.3|70
1621002900000|2021-05-14 14:35:00|2952.3|2946.3|2948.8|2942.8|2953.3|2947.3|2947.8|2941.8|71
1621003200000|2021-05-14 14:40:00|2949|2943|2945.5|2939.5|2949.3|2943.3|2943.8|2937.8|116
1621003500000|2021-05-14 14:45:00|2945.8|2939.8|2944|2938|2946.5|2940.5|2941.3|2935.3|64
1621003800000|2021-05-14 14:50:00|2943.8|2937.8|2941.3|2935.3|2944.5|2938.5|2940.8|2934.8|83
1621004100000|2021-05-14 14:55:00|2940.8|2934.8|2939.8|2933.8|2944.5|2938.5|2938.8|2932.8|158
1621004400000|2021-05-14 15:00:00|2939.5|2933.5|2937|2931|2943.5|2937.5|2935.5|2929.5|137
1621004700000|2021-05-14 15:05:00|2937.3|2931.3|2942.5|2936.5|2943.3|2937.3|2937.3|2931.3|81
1621005000000|2021-05-14 15:10:00|2942.8|2936.8|2942|2936|2944|2938|2940.8|2934.8|59
1621005300000|2021-05-14 15:15:00|2941.8|2935.8|2944.8|2938.8|2946|2940|2941.8|2935.8|70
1621005600000|2021-05-14 15:20:00|2945|2939|2942.3|2936.3|2947.5|2941.5|2941|2935|66
1621005900000|2021-05-14 15:25:00|2942.5|2936.5|2943.8|2937.8|2946.3|2940.3|2942.3|2936.3|57
1621006200000|2021-05-14 15:30:00|2943.5|2937.5|2942|2936|2944.5|2938.5|2941.8|2935.8|58
1621006500000|2021-05-14 15:35:00|2941.8|2935.8|2941.3|2935.3|2942.3|2936.3|2940.5|2934.5|69
1621006800000|2021-05-14 15:40:00|2941|2935|2942.5|2936.5|2942.8|2936.8|2940.8|2934.8|59
1621007100000|2021-05-14 15:45:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2940.5|2934.5|55
1621007400000|2021-05-14 15:50:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|11
1621007700000|2021-05-14 15:55:00|2941|2935|2941.5|2935.5|2941.8|2935.8|2940.5|2934.5|21
1621008000000|2021-05-14 16:00:00|2941.3|2935.3|2939.5|2933.5|2941.3|2935.3|2939|2933|26
1621008300000|2021-05-14 16:05:00|2939.3|2933.3|2940.5|2934.5|2941|2935|2939|2933|36
1621008600000|2021-05-14 16:10:00|2940.3|2934.3|2941.5|2935.5|2942|2936|2939.8|2933.8|18
1621009200000|2021-05-14 16:20:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.3|2934.3|11
1621009500000|2021-05-14 16:25:00|2942|2936|2943.3|2937.3|2943.3|2937.3|2941.3|2935.3|8
1621009800000|2021-05-14 16:30:00|2943|2937|2943.8|2937.8|2943.8|2937.8|2940.8|2934.8|27
1621010100000|2021-05-14 16:35:00|2945|2939|2944.8|2938.8|2947.8|2941.8|2944.5|2938.5|51
1621010400000|2021-05-14 16:40:00|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2943.3|2937.3|14
1621010700000|2021-05-14 16:45:00|2946|2940|2946.8|2940.8|2948|2942|2946|2940|24
1621011000000|2021-05-14 16:50:00|2947.3|2941.3|2947.8|2941.8|2948|2942|2946.8|2940.8|16
1621011300000|2021-05-14 16:55:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|6
1621209600000|2021-05-17 00:00:00|2945.5|2934.3|2946.6|2940.6|2946.6|2940.6|2945.5|2934.3|2
1621209900000|2021-05-17 00:05:00|2946.4|2940.4|2945|2939|2946.4|2940.4|2945|2939|3
1621210200000|2021-05-17 00:10:00|2944.1|2938.1|2939.1|2933.1|2944.3|2938.3|2937.9|2931.9|17
1621210800000|2021-05-17 00:20:00|2940.1|2934.1|2940.1|2934.1|2941.4|2935.4|2940.1|2934.1|9
1621211100000|2021-05-17 00:25:00|2940.4|2934.4|2939.4|2933.4|2940.5|2934.5|2939.4|2933.4|7
1621212000000|2021-05-17 00:40:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1621212300000|2021-05-17 00:45:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1621212600000|2021-05-17 00:50:00|2940.4|2934.4|2942|2936|2942|2936|2940.4|2934.4|4
1621212900000|2021-05-17 00:55:00|2940.6|2934.6|2942.1|2936.1|2942.1|2936.1|2938.9|2932.9|17
1621213200000|2021-05-17 01:00:00|2941.9|2935.9|2943.1|2937.1|2948.4|2942.4|2937|2931|117
1621213500000|2021-05-17 01:05:00|2942.9|2936.9|2945.8|2939.8|2946.6|2940.6|2939.9|2933.9|84
1621213800000|2021-05-17 01:10:00|2945.4|2939.4|2942|2936|2945.4|2939.4|2940.1|2934.1|53
1621214100000|2021-05-17 01:15:00|2941.6|2935.6|2941.1|2935.1|2941.6|2935.6|2938.1|2932.1|55
1621214400000|2021-05-17 01:20:00|2940.8|2934.8|2941.1|2935.1|2942.1|2936.1|2939.9|2933.9|29
1621214700000|2021-05-17 01:25:00|2940.9|2934.9|2941.5|2935.5|2942.1|2936.1|2938.8|2932.8|27
1621215000000|2021-05-17 01:30:00|2941.9|2935.9|2940.9|2934.9|2941.9|2935.9|2935.9|2929.9|75
1621215300000|2021-05-17 01:35:00|2941.1|2935.1|2945.1|2939.1|2945.4|2939.4|2941|2935|42
1621215600000|2021-05-17 01:40:00|2945.4|2939.4|2941|2935|2945.4|2939.4|2940.5|2934.5|36
1621215900000|2021-05-17 01:45:00|2940.8|2934.8|2939.1|2933.1|2941.9|2935.9|2938.9|2932.9|35
1621216200000|2021-05-17 01:50:00|2938.9|2932.9|2933.6|2927.6|2938.9|2932.9|2933.4|2927.4|93
1621216500000|2021-05-17 01:55:00|2933.4|2927.4|2936.5|2930.5|2937.1|2931.1|2932.3|2926.3|37
1621216800000|2021-05-17 02:00:00|2936.1|2930.1|2937.5|2931.5|2938.5|2932.5|2932.5|2926.5|69
1621217100000|2021-05-17 02:05:00|2936.8|2930.8|2942.1|2936.1|2942.4|2936.4|2936.8|2930.8|60
1621217400000|2021-05-17 02:10:00|2941.8|2935.8|2943.1|2937.1|2944.9|2938.9|2941.3|2935.3|44
1621217700000|2021-05-17 02:15:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2940.9|2934.9|10
1621218000000|2021-05-17 02:20:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1621218300000|2021-05-17 02:25:00|2944.4|2938.4|2943.5|2937.5|2944.6|2938.6|2943.5|2937.5|5
1621218600000|2021-05-17 02:30:00|2943.1|2937.1|2943.8|2937.8|2944.5|2938.5|2940.9|2934.9|36
1621218900000|2021-05-17 02:35:00|2943.4|2937.4|2941.9|2935.9|2943.9|2937.9|2941.6|2935.6|23
1621219200000|2021-05-17 02:40:00|2942|2936|2946.9|2940.9|2947.1|2941.1|2942|2936|42
1621219500000|2021-05-17 02:45:00|2947.1|2941.1|2947.5|2941.5|2951|2945|2945.1|2939.1|59
1621219800000|2021-05-17 02:50:00|2947.9|2941.9|2953.4|2947.4|2954.8|2948.8|2947.9|2941.9|98
1621220100000|2021-05-17 02:55:00|2953.6|2947.6|2960.9|2954.9|2963.8|2957.8|2953.4|2947.4|128
1621220400000|2021-05-17 03:00:00|2961.1|2955.1|2958.1|2952.1|2961.4|2955.4|2956.6|2950.6|89
1621220700000|2021-05-17 03:05:00|2958.6|2952.6|2963|2957|2965|2959|2956.6|2950.6|93
1621221000000|2021-05-17 03:10:00|2963.3|2957.3|2961.9|2955.9|2969.8|2963.8|2961.1|2955.1|146
1621221300000|2021-05-17 03:15:00|2962.3|2956.3|2959.3|2953.3|2964.9|2958.9|2957.1|2951.1|80
1621221600000|2021-05-17 03:20:00|2959.4|2953.4|2963.1|2957.1|2963.1|2957.1|2958.4|2952.4|66
1621221900000|2021-05-17 03:25:00|2962.9|2956.9|2960.1|2954.1|2964.1|2958.1|2958.6|2952.6|69
1621222200000|2021-05-17 03:30:00|2960.4|2954.4|2962.1|2956.1|2962.9|2956.9|2959.1|2953.1|41
1621222500000|2021-05-17 03:35:00|2962.6|2956.6|2960.9|2954.9|2962.9|2956.9|2960.5|2954.5|12
1621222800000|2021-05-17 03:40:00|2960.6|2954.6|2961.3|2955.3|2962|2956|2960.1|2954.1|13
1621223100000|2021-05-17 03:45:00|2961.5|2955.5|2959.9|2953.9|2961.6|2955.6|2959.3|2953.3|14
1621223400000|2021-05-17 03:50:00|2959.4|2953.4|2957.5|2951.5|2959.4|2953.4|2957.5|2951.5|5
1621223700000|2021-05-17 03:55:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1621224000000|2021-05-17 04:00:00|2957.5|2951.5|2957.6|2951.6|2957.6|2951.6|2957|2951|4
1621224300000|2021-05-17 04:05:00|2957.9|2951.9|2961.9|2955.9|2961.9|2955.9|2957.9|2951.9|11
1621224900000|2021-05-17 04:15:00|2961.4|2955.4|2961.3|2955.3|2961.4|2955.4|2961.3|2955.3|2
1621225200000|2021-05-17 04:20:00|2961.6|2955.6|2961.1|2955.1|2961.9|2955.9|2961.1|2955.1|6
1621225800000|2021-05-17 04:30:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1621226100000|2021-05-17 04:35:00|2960.4|2954.4|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|3
1621226400000|2021-05-17 04:40:00|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2960.6|2954.6|3
1621226700000|2021-05-17 04:45:00|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1621227300000|2021-05-17 04:55:00|2960.9|2954.9|2958.4|2952.4|2960.9|2954.9|2958.4|2952.4|8
1621227900000|2021-05-17 05:05:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1621228200000|2021-05-17 05:10:00|2958.4|2952.4|2958.9|2952.9|2959.6|2953.6|2958.4|2952.4|5
1621228500000|2021-05-17 05:15:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1621228800000|2021-05-17 05:20:00|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1621229400000|2021-05-17 05:30:00|2958.6|2952.6|2959.6|2953.6|2967.8|2961.8|2957.4|2951.4|187
1621229700000|2021-05-17 05:35:00|2959.9|2953.9|2962.4|2956.4|2965.4|2959.4|2958.3|2952.3|87
1621230000000|2021-05-17 05:40:00|2962.6|2956.6|2960.4|2954.4|2963.9|2957.9|2957.9|2951.9|40
1621230300000|2021-05-17 05:45:00|2960|2954|2959.6|2953.6|2961.9|2955.9|2958.1|2952.1|28
1621230600000|2021-05-17 05:50:00|2959.4|2953.4|2960|2954|2961.4|2955.4|2958.9|2952.9|26
1621230900000|2021-05-17 05:55:00|2959.8|2953.8|2956.9|2950.9|2960.8|2954.8|2956.5|2950.5|51
1621231200000|2021-05-17 06:00:00|2956.4|2950.4|2956.6|2950.6|2959.6|2953.6|2953.9|2947.9|91
1621231500000|2021-05-17 06:05:00|2956.1|2950.1|2964.4|2958.4|2964.4|2958.4|2956.1|2950.1|60
1621231800000|2021-05-17 06:10:00|2964.3|2958.3|2974.1|2968.1|2974.6|2968.6|2964|2958|105
1621232100000|2021-05-17 06:15:00|2973.8|2967.8|2971.1|2965.1|2973.9|2967.9|2968.4|2962.4|133
1621232400000|2021-05-17 06:20:00|2971.4|2965.4|2974.4|2968.4|2976.6|2970.6|2970.5|2964.5|172
1621232700000|2021-05-17 06:25:00|2974.6|2968.6|2975.5|2969.5|2976.9|2970.9|2973.1|2967.1|123
1621233000000|2021-05-17 06:30:00|2975.4|2969.4|2969.1|2963.1|2975.4|2969.4|2968.9|2962.9|49
1621233300000|2021-05-17 06:35:00|2969.4|2963.4|2972.9|2966.9|2975|2969|2969.4|2963.4|75
1621233600000|2021-05-17 06:40:00|2972.6|2966.6|2968.6|2962.6|2973|2967|2968.3|2962.3|54
1621233900000|2021-05-17 06:45:00|2969|2963|2970.4|2964.4|2970.4|2964.4|2967.4|2961.4|65
1621234200000|2021-05-17 06:50:00|2970.5|2964.5|2969.5|2963.5|2971.5|2965.5|2965.9|2959.9|70
1621234500000|2021-05-17 06:55:00|2969.4|2963.4|2967.3|2961.3|2971.8|2965.8|2967.3|2961.3|71
1621234800000|2021-05-17 07:00:00|2967|2961|2965.3|2959.3|2970.5|2964.5|2960.5|2954.5|66
1621235100000|2021-05-17 07:05:00|2965|2959|2961.5|2955.5|2968.8|2962.8|2961.5|2955.5|51
1621235400000|2021-05-17 07:10:00|2961.3|2955.3|2966.8|2960.8|2970|2964|2960.8|2954.8|85
1621235700000|2021-05-17 07:15:00|2967|2961|2966|2960|2970.8|2964.8|2965.5|2959.5|72
1621236000000|2021-05-17 07:20:00|2965.8|2959.8|2964|2958|2969|2963|2963.8|2957.8|77
1621236300000|2021-05-17 07:25:00|2963.8|2957.8|2971.3|2965.3|2971.3|2965.3|2963|2957|44
1621236600000|2021-05-17 07:30:00|2971.5|2965.5|2961.6|2955.6|2972|2966|2961.6|2955.6|58
1621236900000|2021-05-17 07:35:00|2961.3|2955.3|2963.8|2957.8|2965.3|2959.3|2960|2954|40
1621237200000|2021-05-17 07:40:00|2964|2958|2963.5|2957.5|2967.5|2961.5|2963|2957|51
1621237500000|2021-05-17 07:45:00|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2956.3|2950.3|86
1621237800000|2021-05-17 07:50:00|2961.3|2955.3|2962.3|2956.3|2964.8|2958.8|2961|2955|61
1621238100000|2021-05-17 07:55:00|2962.5|2956.5|2960.5|2954.5|2965.3|2959.3|2960.5|2954.5|46
1621238400000|2021-05-17 08:00:00|2960.8|2954.8|2961.8|2955.8|2963.8|2957.8|2960.8|2954.8|29
1621238700000|2021-05-17 08:05:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2960.8|2954.8|23
1621239000000|2021-05-17 08:10:00|2961.8|2955.8|2962.3|2956.3|2962.8|2956.8|2961.3|2955.3|37
1621239300000|2021-05-17 08:15:00|2962|2956|2963.3|2957.3|2963.3|2957.3|2961.5|2955.5|13
1621239600000|2021-05-17 08:20:00|2963|2957|2966|2960|2966|2960|2962.5|2956.5|40
1621239900000|2021-05-17 08:25:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2964.3|2958.3|24
1621240200000|2021-05-17 08:30:00|2966.3|2960.3|2967.8|2961.8|2969.5|2963.5|2966.3|2960.3|24
1621240500000|2021-05-17 08:35:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2964.3|2958.3|24
1621240800000|2021-05-17 08:40:00|2966.3|2960.3|2963.8|2957.8|2968.3|2962.3|2963.5|2957.5|30
1621241100000|2021-05-17 08:45:00|2964|2958|2968.5|2962.5|2968.5|2962.5|2964|2958|24
1621241400000|2021-05-17 08:50:00|2968.8|2962.8|2969.3|2963.3|2970.5|2964.5|2967.8|2961.8|34
1621241700000|2021-05-17 08:55:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2968.8|2962.8|28
1621242000000|2021-05-17 09:00:00|2970.8|2964.8|2968.8|2962.8|2970.8|2964.8|2968.8|2962.8|27
1621242300000|2021-05-17 09:05:00|2968.5|2962.5|2968.5|2962.5|2969.3|2963.3|2968|2962|16
1621242600000|2021-05-17 09:10:00|2968.8|2962.8|2970.5|2964.5|2970.8|2964.8|2968.3|2962.3|27
1621242900000|2021-05-17 09:15:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2969.8|2963.8|30
1621243200000|2021-05-17 09:20:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.3|2963.3|19
1621243500000|2021-05-17 09:25:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|8
1621243800000|2021-05-17 09:30:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2968.5|2962.5|20
1621244100000|2021-05-17 09:35:00|2969.5|2963.5|2969.8|2963.8|2970.8|2964.8|2967|2961|26
1621244400000|2021-05-17 09:40:00|2969.5|2963.5|2968.3|2962.3|2970.3|2964.3|2967.8|2961.8|20
1621244700000|2021-05-17 09:45:00|2968|2962|2964.8|2958.8|2968.3|2962.3|2964.5|2958.5|19
1621245000000|2021-05-17 09:50:00|2965|2959|2968|2962|2968.3|2962.3|2965|2959|19
1621245300000|2021-05-17 09:55:00|2968.3|2962.3|2968.3|2962.3|2969|2963|2967.3|2961.3|22
1621245600000|2021-05-17 10:00:00|2968|2962|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|24
1621245900000|2021-05-17 10:05:00|2969.8|2963.8|2970.5|2964.5|2971.3|2965.3|2969.8|2963.8|19
1621246200000|2021-05-17 10:10:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970|2964|17
1621246500000|2021-05-17 10:15:00|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2968.5|2962.5|41
1621246800000|2021-05-17 10:20:00|2970.5|2964.5|2969.3|2963.3|2970.8|2964.8|2968.5|2962.5|19
1621247100000|2021-05-17 10:25:00|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|10
1621247400000|2021-05-17 10:30:00|2969.8|2963.8|2970|2964|2970.3|2964.3|2968.5|2962.5|26
1621247700000|2021-05-17 10:35:00|2970.3|2964.3|2962.5|2956.5|2971.8|2965.8|2962.5|2956.5|30
1621248000000|2021-05-17 10:40:00|2962.8|2956.8|2965.3|2959.3|2965.3|2959.3|2961.6|2955.6|26
1621248300000|2021-05-17 10:45:00|2965.5|2959.5|2966.8|2960.8|2967.3|2961.3|2965.5|2959.5|11
1621248600000|2021-05-17 10:50:00|2967|2961|2965|2959|2967|2961|2965|2959|14
1621248900000|2021-05-17 10:55:00|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2963.3|2957.3|27
1621249200000|2021-05-17 11:00:00|2964.8|2958.8|2967.5|2961.5|2967.5|2961.5|2964.5|2958.5|25
1621249500000|2021-05-17 11:05:00|2967.3|2961.3|2967.8|2961.8|2969.3|2963.3|2966.8|2960.8|17
1621249800000|2021-05-17 11:10:00|2968|2962|2969.8|2963.8|2970|2964|2968|2962|21
1621250100000|2021-05-17 11:15:00|2969.5|2963.5|2967.8|2961.8|2969.5|2963.5|2967.5|2961.5|22
1621250400000|2021-05-17 11:20:00|2967.5|2961.5|2968.8|2962.8|2971.3|2965.3|2967.5|2961.5|29
1621250700000|2021-05-17 11:25:00|2968.5|2962.5|2967|2961|2968.5|2962.5|2965.5|2959.5|30
1621251000000|2021-05-17 11:30:00|2966.8|2960.8|2965.3|2959.3|2967|2961|2963.8|2957.8|44
1621251300000|2021-05-17 11:35:00|2965.5|2959.5|2971.5|2965.5|2971.8|2965.8|2965.5|2959.5|49
1621251600000|2021-05-17 11:40:00|2971.3|2965.3|2974.5|2968.5|2974.5|2968.5|2969.3|2963.3|48
1621251900000|2021-05-17 11:45:00|2974.3|2968.3|2972.5|2966.5|2974.3|2968.3|2970.8|2964.8|35
1621252200000|2021-05-17 11:50:00|2972.8|2966.8|2974.5|2968.5|2978.8|2972.8|2972.8|2966.8|89
1621252500000|2021-05-17 11:55:00|2974.8|2968.8|2975.5|2969.5|2977|2971|2974|2968|50
1621252800000|2021-05-17 12:00:00|2975.8|2969.8|2977.3|2971.3|2977.5|2971.5|2973.5|2967.5|100
1621253100000|2021-05-17 12:05:00|2977|2971|2974.3|2968.3|2977|2971|2972.5|2966.5|48
1621253400000|2021-05-17 12:10:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|39
1621253700000|2021-05-17 12:15:00|2974|2968|2974|2968|2974.8|2968.8|2972.3|2966.3|37
1621254000000|2021-05-17 12:20:00|2974.3|2968.3|2971.3|2965.3|2974.8|2968.8|2971|2965|38
1621254300000|2021-05-17 12:25:00|2971.5|2965.5|2973.5|2967.5|2974.5|2968.5|2969.8|2963.8|41
1621254600000|2021-05-17 12:30:00|2973.3|2967.3|2972.8|2966.8|2974.8|2968.8|2972.5|2966.5|21
1621254900000|2021-05-17 12:35:00|2973.3|2967.3|2972.3|2966.3|2975|2969|2972.3|2966.3|12
1621255200000|2021-05-17 12:40:00|2971.5|2965.5|2973.8|2967.8|2976.3|2970.3|2971.3|2965.3|44
1621255500000|2021-05-17 12:45:00|2973.5|2967.5|2969.8|2963.8|2973.5|2967.5|2969.3|2963.3|31
1621255800000|2021-05-17 12:50:00|2970|2964|2968.8|2962.8|2972.3|2966.3|2968.3|2962.3|31
1621256100000|2021-05-17 12:55:00|2968.3|2962.3|2970.5|2964.5|2971.5|2965.5|2968|2962|46
1621256400000|2021-05-17 13:00:00|2971|2965|2977.3|2971.3|2985.5|2979.5|2971|2965|391
1621256700000|2021-05-17 13:05:00|2976.8|2970.8|2979.8|2973.8|2980.8|2974.8|2975.8|2969.8|221
1621257000000|2021-05-17 13:10:00|2980|2974|2983.5|2977.5|2984.5|2978.5|2980|2974|162
1621257300000|2021-05-17 13:15:00|2983.3|2977.3|2985.3|2979.3|2985.3|2979.3|2978.5|2972.5|49
1621257600000|2021-05-17 13:20:00|2985.8|2979.8|2985.3|2979.3|2986.5|2980.5|2983|2977|76
1621257900000|2021-05-17 13:25:00|2985.5|2979.5|2984.8|2978.8|2985.8|2979.8|2983.3|2977.3|82
1621258200000|2021-05-17 13:30:00|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2983.3|2977.3|100
1621258500000|2021-05-17 13:35:00|2985.5|2979.5|2985.5|2979.5|2987.5|2981.5|2985.3|2979.3|107
1621258800000|2021-05-17 13:40:00|2986|2980|2982|2976|2987.3|2981.3|2977.5|2971.5|138
1621259100000|2021-05-17 13:45:00|2982.3|2976.3|2984.3|2978.3|2985.5|2979.5|2982.3|2976.3|69
1621259400000|2021-05-17 13:50:00|2984|2978|2984|2978|2986.8|2980.8|2982.5|2976.5|85
1621259700000|2021-05-17 13:55:00|2983.5|2977.5|2983.8|2977.8|2986|2980|2980.5|2974.5|181
1621260000000|2021-05-17 14:00:00|2983.5|2977.5|2981.3|2975.3|2984.8|2978.8|2980.5|2974.5|168
1621260300000|2021-05-17 14:05:00|2981.5|2975.5|2986|2980|2989.5|2983.5|2981.3|2975.3|139
1621260600000|2021-05-17 14:10:00|2986.3|2980.3|2988.5|2982.5|2989.5|2983.5|2985.5|2979.5|107
1621260900000|2021-05-17 14:15:00|2988.3|2982.3|2991.8|2985.8|2992|2986|2986.8|2980.8|85
1621261200000|2021-05-17 14:20:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2991|2985|76
1621261500000|2021-05-17 14:25:00|2992|2986|2993.5|2987.5|2995.5|2989.5|2990.3|2984.3|107
1621261800000|2021-05-17 14:30:00|2993|2987|2995|2989|2996|2990|2993|2987|96
1621262100000|2021-05-17 14:35:00|2994.8|2988.8|3004|2998|3004.8|2998.8|2994.8|2988.8|134
1621262400000|2021-05-17 14:40:00|3004.3|2998.3|3011.8|3005.8|3011.8|3005.8|3003|2997|174
1621262700000|2021-05-17 14:45:00|3012|3006|3009.5|3003.5|3019.3|3013.3|3007.3|3001.3|183
1621263000000|2021-05-17 14:50:00|3009.8|3003.8|3013.5|3007.5|3014.5|3008.5|3009.8|3003.8|150
1621263300000|2021-05-17 14:55:00|3013.3|3007.3|3015|3009|3020.3|3014.3|3012.8|3006.8|178
1621263600000|2021-05-17 15:00:00|3015.3|3009.3|3017|3011|3017.8|3011.8|3013.5|3007.5|78
1621263900000|2021-05-17 15:05:00|3016.8|3010.8|3018.3|3012.3|3021|3015|3016.8|3010.8|101
1621264200000|2021-05-17 15:10:00|3018|3012|3017|3011|3020|3014|3014.8|3008.8|128
1621264500000|2021-05-17 15:15:00|3016.3|3010.3|3014.3|3008.3|3016.3|3010.3|3013.5|3007.5|88
1621264800000|2021-05-17 15:20:00|3014.5|3008.5|3019.3|3013.3|3020.8|3014.8|3014.5|3008.5|94
1621265100000|2021-05-17 15:25:00|3019.5|3013.5|3020.5|3014.5|3020.8|3014.8|3019.5|3013.5|27
1621265400000|2021-05-17 15:30:00|3020.8|3014.8|3025|3019|3025.3|3019.3|3020.3|3014.3|60
1621265700000|2021-05-17 15:35:00|3025.3|3019.3|3023.3|3017.3|3026.3|3020.3|3023.3|3017.3|52
1621266000000|2021-05-17 15:40:00|3023|3017|3025|3019|3025|3019|3020.5|3014.5|78
1621266300000|2021-05-17 15:45:00|3024.3|3018.3|3025.5|3019.5|3026.3|3020.3|3021.3|3015.3|91
1621266600000|2021-05-17 15:50:00|3025.3|3019.3|3025.8|3019.8|3030|3024|3024.8|3018.8|72
1621266900000|2021-05-17 15:55:00|3025.5|3019.5|3029.8|3023.8|3030|3024|3025.5|3019.5|39
1621267200000|2021-05-17 16:00:00|3030|3024|3029|3023|3034.5|3028.5|3028.3|3022.3|142
1621267500000|2021-05-17 16:05:00|3029.5|3023.5|3029|3023|3030.3|3024.3|3027.5|3021.5|47
1621267800000|2021-05-17 16:10:00|3028.8|3022.8|3024.8|3018.8|3029.5|3023.5|3024.8|3018.8|54
1621268100000|2021-05-17 16:15:00|3025|3019|3028|3022|3028|3022|3023.8|3017.8|49
1621268400000|2021-05-17 16:20:00|3027.8|3021.8|3030|3024|3032|3026|3027.8|3021.8|177
1621268700000|2021-05-17 16:25:00|3030.3|3024.3|3026.5|3020.5|3030.8|3024.8|3026.5|3020.5|175
1621269000000|2021-05-17 16:30:00|3026.8|3020.8|3030.8|3024.8|3030.8|3024.8|3026.5|3020.5|24
1621269300000|2021-05-17 16:35:00|3031|3025|3032|3026|3032.5|3026.5|3029.3|3023.3|74
1621269600000|2021-05-17 16:40:00|3032.3|3026.3|3029.8|3023.8|3032.8|3026.8|3029.3|3023.3|44
1621269900000|2021-05-17 16:45:00|3030|3024|3032.5|3026.5|3032.8|3026.8|3030|3024|60
1621270200000|2021-05-17 16:50:00|3032.3|3026.3|3031.5|3025.5|3032.3|3026.3|3030.5|3024.5|23
1621270500000|2021-05-17 16:55:00|3031.3|3025.3|3030.8|3024.8|3035.3|3029.3|3030.8|3024.8|60
1621296000000|2021-05-18 00:00:00|3034.6|3028.6|3034.4|3028.4|3035.6|3029.6|3034.4|3028.4|7
1621296300000|2021-05-18 00:05:00|3034.1|3028.1|3031.1|3025.1|3034.3|3028.3|3031.1|3025.1|10
1621296600000|2021-05-18 00:10:00|3031.5|3025.5|3033.5|3027.5|3033.5|3027.5|3031.5|3025.5|10
1621296900000|2021-05-18 00:15:00|3034.1|3028.1|3035.4|3029.4|3035.4|3029.4|3034.1|3028.1|6
1621297200000|2021-05-18 00:20:00|3035.3|3029.3|3035|3029|3035.3|3029.3|3034.3|3028.3|4
1621297500000|2021-05-18 00:25:00|3035.3|3029.3|3035.1|3029.1|3035.3|3029.3|3035.1|3029.1|2
1621297800000|2021-05-18 00:30:00|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1621298100000|2021-05-18 00:35:00|3035.5|3029.5|3035.6|3029.6|3035.6|3029.6|3035.5|3029.5|2
1621298700000|2021-05-18 00:45:00|3035.9|3029.9|3036.1|3030.1|3036.3|3030.3|3035.9|3029.9|3
1621299000000|2021-05-18 00:50:00|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1621299300000|2021-05-18 00:55:00|3036.6|3030.6|3037.6|3031.6|3037.6|3031.6|3036.6|3030.6|4
1621299600000|2021-05-18 01:00:00|3037.4|3031.4|3032.9|3026.9|3039.6|3033.6|3029.8|3023.8|164
1621299900000|2021-05-18 01:05:00|3032.8|3026.8|3031.9|3025.9|3036.8|3030.8|3030.5|3024.5|91
1621300200000|2021-05-18 01:10:00|3031.5|3025.5|3036.4|3030.4|3038.9|3032.9|3031.5|3025.5|72
1621300500000|2021-05-18 01:15:00|3036.1|3030.1|3040.9|3034.9|3040.9|3034.9|3036.1|3030.1|53
1621300800000|2021-05-18 01:20:00|3041.1|3035.1|3040.1|3034.1|3043.3|3037.3|3039|3033|79
1621301100000|2021-05-18 01:25:00|3040.4|3034.4|3038|3032|3042.4|3036.4|3038|3032|42
1621301400000|2021-05-18 01:30:00|3038.4|3032.4|3045.9|3039.9|3046|3040|3038.4|3032.4|90
1621301700000|2021-05-18 01:35:00|3046.1|3040.1|3040.5|3034.5|3046.4|3040.4|3033.4|3027.4|122
1621302000000|2021-05-18 01:40:00|3040.3|3034.3|3047.5|3041.5|3049.4|3043.4|3039.5|3033.5|116
1621302300000|2021-05-18 01:45:00|3047.6|3041.6|3047|3041|3049.4|3043.4|3045.1|3039.1|80
1621302600000|2021-05-18 01:50:00|3047.8|3041.8|3048.4|3042.4|3048.9|3042.9|3045.3|3039.3|84
1621302900000|2021-05-18 01:55:00|3048.5|3042.5|3052.1|3046.1|3052.4|3046.4|3048.5|3042.5|117
1621303200000|2021-05-18 02:00:00|3052.4|3046.4|3060.5|3054.5|3060.9|3054.9|3052.3|3046.3|162
1621303500000|2021-05-18 02:05:00|3061.6|3055.6|3061.1|3055.1|3061.9|3055.9|3060.1|3054.1|70
1621303800000|2021-05-18 02:10:00|3061.3|3055.3|3061.8|3055.8|3062.9|3056.9|3054.9|3048.9|132
1621304100000|2021-05-18 02:15:00|3061.5|3055.5|3061.9|3055.9|3061.9|3055.9|3061.1|3055.1|6
1621304400000|2021-05-18 02:20:00|3061.6|3055.6|3061.1|3055.1|3061.6|3055.6|3061.1|3055.1|3
1621304700000|2021-05-18 02:25:00|3060.8|3054.8|3057|3051|3060.8|3054.8|3056.9|3050.9|23
1621305000000|2021-05-18 02:30:00|3057.4|3051.4|3052.5|3046.5|3059.5|3053.5|3051.6|3045.6|137
1621305300000|2021-05-18 02:35:00|3052|3046|3054.8|3048.8|3056.6|3050.6|3051.4|3045.4|81
1621305600000|2021-05-18 02:40:00|3054.4|3048.4|3057|3051|3058|3052|3053.5|3047.5|62
1621305900000|2021-05-18 02:45:00|3056.8|3050.8|3054|3048|3058|3052|3053.9|3047.9|69
1621306200000|2021-05-18 02:50:00|3054.3|3048.3|3060|3054|3060.1|3054.1|3053.8|3047.8|69
1621306500000|2021-05-18 02:55:00|3059.8|3053.8|3069.4|3063.4|3069.4|3063.4|3059.5|3053.5|108
1621306800000|2021-05-18 03:00:00|3069.6|3063.6|3078.9|3072.9|3080.4|3074.4|3066.5|3060.5|205
1621307100000|2021-05-18 03:05:00|3078.8|3072.8|3075|3069|3078.8|3072.8|3071.8|3065.8|130
1621307400000|2021-05-18 03:10:00|3074.6|3068.6|3075.1|3069.1|3077.1|3071.1|3073.6|3067.6|123
1621307700000|2021-05-18 03:15:00|3075.3|3069.3|3077.5|3071.5|3078.4|3072.4|3066.4|3060.4|112
1621308000000|2021-05-18 03:20:00|3077.9|3071.9|3084.8|3078.8|3085.4|3079.4|3076.9|3070.9|97
1621308300000|2021-05-18 03:25:00|3085|3079|3094|3088|3094.9|3088.9|3084.1|3078.1|211
1621308600000|2021-05-18 03:30:00|3093.4|3087.4|3087.4|3081.4|3093.4|3087.4|3085.4|3079.4|36
1621308900000|2021-05-18 03:35:00|3087.6|3081.6|3089.4|3083.4|3089.9|3083.9|3085|3079|31
1621309200000|2021-05-18 03:40:00|3089.8|3083.8|3091.6|3085.6|3091.6|3085.6|3089.3|3083.3|10
1621309500000|2021-05-18 03:45:00|3091.5|3085.5|3091.8|3085.8|3092|3086|3091.5|3085.5|6
1621309800000|2021-05-18 03:50:00|3092|3086|3091.3|3085.3|3093.9|3087.9|3090.9|3084.9|16
1621310100000|2021-05-18 03:55:00|3091.4|3085.4|3091.1|3085.1|3091.6|3085.6|3091.1|3085.1|6
1621310400000|2021-05-18 04:00:00|3090.4|3084.4|3091.3|3085.3|3091.4|3085.4|3089.9|3083.9|8
1621310700000|2021-05-18 04:05:00|3091.5|3085.5|3092.9|3086.9|3092.9|3086.9|3091.5|3085.5|7
1621311000000|2021-05-18 04:10:00|3092.5|3086.5|3091.9|3085.9|3092.5|3086.5|3091.9|3085.9|6
1621311300000|2021-05-18 04:15:00|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1621311900000|2021-05-18 04:25:00|3089.6|3083.6|3091.9|3085.9|3091.9|3085.9|3087.9|3081.9|20
1621312200000|2021-05-18 04:30:00|3092.4|3086.4|3095.9|3089.9|3095.9|3089.9|3092.3|3086.3|12
1621312500000|2021-05-18 04:35:00|3095.5|3089.5|3092.5|3086.5|3095.5|3089.5|3092.1|3086.1|12
1621312800000|2021-05-18 04:40:00|3092.6|3086.6|3091.6|3085.6|3093.1|3087.1|3091.5|3085.5|6
1621313100000|2021-05-18 04:45:00|3091.9|3085.9|3090.6|3084.6|3091.9|3085.9|3090.5|3084.5|11
1621313400000|2021-05-18 04:50:00|3090.8|3084.8|3090.6|3084.6|3091.5|3085.5|3090.6|3084.6|9
1621313700000|2021-05-18 04:55:00|3090.3|3084.3|3090.1|3084.1|3090.5|3084.5|3088.8|3082.8|13
1621314000000|2021-05-18 05:00:00|3090.5|3084.5|3088.8|3082.8|3090.5|3084.5|3088.8|3082.8|19
1621314300000|2021-05-18 05:05:00|3088.9|3082.9|3088.4|3082.4|3088.9|3082.9|3088.4|3082.4|4
1621314600000|2021-05-18 05:10:00|3087.9|3081.9|3085.4|3079.4|3087.9|3081.9|3083.5|3077.5|38
1621314900000|2021-05-18 05:15:00|3086|3080|3086.8|3080.8|3087|3081|3085.4|3079.4|7
1621315200000|2021-05-18 05:20:00|3086.5|3080.5|3087.5|3081.5|3087.5|3081.5|3082.9|3076.9|35
1621315500000|2021-05-18 05:25:00|3087.8|3081.8|3087.9|3081.9|3089|3083|3087.4|3081.4|15
1621315800000|2021-05-18 05:30:00|3088.4|3082.4|3093.6|3087.6|3095.6|3089.6|3087.9|3081.9|248
1621316100000|2021-05-18 05:35:00|3093.3|3087.3|3099.1|3093.1|3099.1|3093.1|3090.9|3084.9|125
1621316400000|2021-05-18 05:40:00|3099.4|3093.4|3101.3|3095.3|3101.9|3095.9|3093.8|3087.8|122
1621316700000|2021-05-18 05:45:00|3101|3095|3094|3088|3101.1|3095.1|3093.9|3087.9|75
1621317000000|2021-05-18 05:50:00|3093.6|3087.6|3107.6|3101.6|3111.1|3105.1|3091.9|3085.9|116
1621317300000|2021-05-18 05:55:00|3107.1|3101.1|3110|3104|3110.9|3104.9|3105.4|3099.4|140
1621317600000|2021-05-18 06:00:00|3110.3|3104.3|3101.9|3095.9|3110.3|3104.3|3098.9|3092.9|159
1621317900000|2021-05-18 06:05:00|3100.8|3094.8|3093.3|3087.3|3101.9|3095.9|3090|3084|111
1621318200000|2021-05-18 06:10:00|3092.9|3086.9|3090.1|3084.1|3092.9|3086.9|3084.4|3078.4|173
1621318500000|2021-05-18 06:15:00|3090.8|3084.8|3081.4|3075.4|3091.9|3085.9|3077.4|3071.4|155
1621318800000|2021-05-18 06:20:00|3082.1|3076.1|3078.6|3072.6|3083.8|3077.8|3075.8|3069.8|106
1621319100000|2021-05-18 06:25:00|3078.9|3072.9|3087.1|3081.1|3087.1|3081.1|3077|3071|111
1621319400000|2021-05-18 06:30:00|3087|3081|3079.8|3073.8|3087.9|3081.9|3079.1|3073.1|109
1621319700000|2021-05-18 06:35:00|3079.5|3073.5|3079.8|3073.8|3080.6|3074.6|3073.6|3067.6|170
1621320000000|2021-05-18 06:40:00|3080.1|3074.1|3084.1|3078.1|3086.9|3080.9|3079.4|3073.4|130
1621320300000|2021-05-18 06:45:00|3084.6|3078.6|3081|3075|3089|3083|3080.5|3074.5|194
1621320600000|2021-05-18 06:50:00|3081.9|3075.9|3086.1|3080.1|3086.6|3080.6|3080.9|3074.9|116
1621320900000|2021-05-18 06:55:00|3086.4|3080.4|3080.3|3074.3|3086.4|3080.4|3079|3073|102
1621321200000|2021-05-18 07:00:00|3079.5|3073.5|3077.8|3071.8|3083|3077|3074.5|3068.5|98
1621321500000|2021-05-18 07:05:00|3075.8|3069.8|3074.8|3068.8|3082.3|3076.3|3074.5|3068.5|49
1621321800000|2021-05-18 07:10:00|3074.5|3068.5|3068.8|3062.8|3077.5|3071.5|3068.5|3062.5|62
1621322100000|2021-05-18 07:15:00|3069|3063|3070.8|3064.8|3070.8|3064.8|3067.3|3061.3|54
1621322400000|2021-05-18 07:20:00|3070.5|3064.5|3072.3|3066.3|3075.8|3069.8|3069.5|3063.5|47
1621322700000|2021-05-18 07:25:00|3072.5|3066.5|3071.5|3065.5|3074.8|3068.8|3071.5|3065.5|61
1621323000000|2021-05-18 07:30:00|3071.8|3065.8|3073|3067|3076|3070|3068.8|3062.8|93
1621323300000|2021-05-18 07:35:00|3073.3|3067.3|3073.8|3067.8|3077|3071|3072|3066|49
1621323600000|2021-05-18 07:40:00|3073.5|3067.5|3072.8|3066.8|3074|3068|3072|3066|49
1621323900000|2021-05-18 07:45:00|3073.5|3067.5|3071|3065|3073.5|3067.5|3066.3|3060.3|80
1621324200000|2021-05-18 07:50:00|3071.3|3065.3|3070.8|3064.8|3072.3|3066.3|3068.8|3062.8|66
1621324500000|2021-05-18 07:55:00|3071|3065|3073.8|3067.8|3074.8|3068.8|3067.3|3061.3|64
1621324800000|2021-05-18 08:00:00|3074|3068|3079.8|3073.8|3079.8|3073.8|3074|3068|106
1621325100000|2021-05-18 08:05:00|3080.3|3074.3|3079.5|3073.5|3082.3|3076.3|3078.5|3072.5|87
1621325400000|2021-05-18 08:10:00|3079.3|3073.3|3079|3073|3080.8|3074.8|3075.3|3069.3|73
1621325700000|2021-05-18 08:15:00|3079.3|3073.3|3082.3|3076.3|3082.5|3076.5|3079.3|3073.3|38
1621326000000|2021-05-18 08:20:00|3082.5|3076.5|3082|3076|3084.3|3078.3|3081.8|3075.8|29
1621326300000|2021-05-18 08:25:00|3081.8|3075.8|3084.8|3078.8|3086.8|3080.8|3081.8|3075.8|58
1621326600000|2021-05-18 08:30:00|3084.5|3078.5|3085.8|3079.8|3086.8|3080.8|3081.1|3075.1|47
1621326900000|2021-05-18 08:35:00|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3084.5|3078.5|17
1621327200000|2021-05-18 08:40:00|3087|3081|3086.3|3080.3|3092.5|3086.5|3085.8|3079.8|31
1621327500000|2021-05-18 08:45:00|3086|3080|3086|3080|3087|3081|3085.8|3079.8|12
1621327800000|2021-05-18 08:50:00|3085.8|3079.8|3086|3080|3086.8|3080.8|3085|3079|16
1621328100000|2021-05-18 08:55:00|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|5
1621328400000|2021-05-18 09:00:00|3086|3080|3086|3080|3087|3081|3083.5|3077.5|32
1621328700000|2021-05-18 09:05:00|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3085.8|3079.8|21
1621329000000|2021-05-18 09:10:00|3086.5|3080.5|3086|3080|3087.5|3081.5|3085.8|3079.8|10
1621329300000|2021-05-18 09:15:00|3085.8|3079.8|3086|3080|3086.8|3080.8|3085.3|3079.3|36
1621329600000|2021-05-18 09:20:00|3086.5|3080.5|3086.8|3080.8|3087.3|3081.3|3085.8|3079.8|16
1621329900000|2021-05-18 09:25:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3086|3080|10
1621330200000|2021-05-18 09:30:00|3087.5|3081.5|3086.3|3080.3|3089.5|3083.5|3084.3|3078.3|32
1621330500000|2021-05-18 09:35:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|3
1621330800000|2021-05-18 09:40:00|3086.3|3080.3|3086|3080|3087|3081|3085.8|3079.8|14
1621331100000|2021-05-18 09:45:00|3086.3|3080.3|3087.8|3081.8|3087.8|3081.8|3086.3|3080.3|11
1621331400000|2021-05-18 09:50:00|3088|3082|3088.3|3082.3|3089.3|3083.3|3086.3|3080.3|17
1621331700000|2021-05-18 09:55:00|3088|3082|3088.3|3082.3|3088.3|3082.3|3087.3|3081.3|6
1621332000000|2021-05-18 10:00:00|3088.5|3082.5|3087.5|3081.5|3090.3|3084.3|3087.3|3081.3|22
1621332300000|2021-05-18 10:05:00|3089.5|3083.5|3088.3|3082.3|3089.5|3083.5|3087.3|3081.3|23
1621332600000|2021-05-18 10:10:00|3088|3082|3088|3082|3089|3083|3087.3|3081.3|17
1621332900000|2021-05-18 10:15:00|3087.5|3081.5|3088.3|3082.3|3089.5|3083.5|3087.5|3081.5|11
1621333200000|2021-05-18 10:20:00|3088|3082|3086.8|3080.8|3088|3082|3085.3|3079.3|29
1621333500000|2021-05-18 10:25:00|3087|3081|3086.5|3080.5|3088.3|3082.3|3086.5|3080.5|28
1621333800000|2021-05-18 10:30:00|3086.8|3080.8|3087|3081|3087.8|3081.8|3086.5|3080.5|9
1621334100000|2021-05-18 10:35:00|3087.3|3081.3|3086.8|3080.8|3087.8|3081.8|3086.3|3080.3|41
1621334400000|2021-05-18 10:40:00|3087|3081|3086.3|3080.3|3087|3081|3083.8|3077.8|36
1621334700000|2021-05-18 10:45:00|3086|3080|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|19
1621335000000|2021-05-18 10:50:00|3085.5|3079.5|3085.8|3079.8|3086.8|3080.8|3085|3079|26
1621335300000|2021-05-18 10:55:00|3085.3|3079.3|3085.3|3079.3|3086|3080|3082.8|3076.8|70
1621335600000|2021-05-18 11:00:00|3085.5|3079.5|3088.8|3082.8|3090.5|3084.5|3084.3|3078.3|66
1621335900000|2021-05-18 11:05:00|3088.5|3082.5|3088.8|3082.8|3090.5|3084.5|3088.3|3082.3|51
1621336200000|2021-05-18 11:10:00|3089|3083|3086.3|3080.3|3089.3|3083.3|3083.8|3077.8|67
1621336500000|2021-05-18 11:15:00|3086.8|3080.8|3088.5|3082.5|3088.8|3082.8|3086.8|3080.8|28
1621336800000|2021-05-18 11:20:00|3088.3|3082.3|3085|3079|3088.3|3082.3|3083.8|3077.8|32
1621337100000|2021-05-18 11:25:00|3084.5|3078.5|3084.5|3078.5|3085.5|3079.5|3083.3|3077.3|42
1621337400000|2021-05-18 11:30:00|3084.8|3078.8|3086.3|3080.3|3088.3|3082.3|3084.8|3078.8|53
1621337700000|2021-05-18 11:35:00|3086.8|3080.8|3088.8|3082.8|3088.8|3082.8|3086.3|3080.3|48
1621338000000|2021-05-18 11:40:00|3089|3083|3092.3|3086.3|3095.3|3089.3|3089|3083|46
1621338300000|2021-05-18 11:45:00|3092|3086|3087.8|3081.8|3092|3086|3083.5|3077.5|69
1621338600000|2021-05-18 11:50:00|3087.5|3081.5|3088|3082|3092.3|3086.3|3084|3078|152
1621338900000|2021-05-18 11:55:00|3087.8|3081.8|3080.8|3074.8|3088|3082|3080.5|3074.5|65
1621339200000|2021-05-18 12:00:00|3081|3075|3080|3074|3082.8|3076.8|3078.8|3072.8|87
1621339500000|2021-05-18 12:05:00|3079.8|3073.8|3077.3|3071.3|3080.8|3074.8|3075.5|3069.5|50
1621339800000|2021-05-18 12:10:00|3077.5|3071.5|3081|3075|3081.5|3075.5|3076.8|3070.8|69
1621340100000|2021-05-18 12:15:00|3080.8|3074.8|3075.8|3069.8|3080.8|3074.8|3075.3|3069.3|49
1621340400000|2021-05-18 12:20:00|3076|3070|3076|3070|3077|3071|3075.3|3069.3|34
1621340700000|2021-05-18 12:25:00|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3073.5|3067.5|58
1621341000000|2021-05-18 12:30:00|3076.8|3070.8|3074.5|3068.5|3077.3|3071.3|3074.5|3068.5|52
1621341300000|2021-05-18 12:35:00|3074.3|3068.3|3072.5|3066.5|3075.8|3069.8|3071.5|3065.5|85
1621341600000|2021-05-18 12:40:00|3073|3067|3074.3|3068.3|3074.8|3068.8|3071.5|3065.5|81
1621341900000|2021-05-18 12:45:00|3074|3068|3069.3|3063.3|3074.3|3068.3|3069|3063|93
1621342200000|2021-05-18 12:50:00|3069.5|3063.5|3073.8|3067.8|3074.8|3068.8|3069.5|3063.5|64
1621342500000|2021-05-18 12:55:00|3073.5|3067.5|3075.5|3069.5|3076.8|3070.8|3071.8|3065.8|101
1621342800000|2021-05-18 13:00:00|3076.3|3070.3|3087.8|3081.8|3089.3|3083.3|3073.5|3067.5|340
1621343100000|2021-05-18 13:05:00|3087.3|3081.3|3074|3068|3087.3|3081.3|3070.8|3064.8|307
1621343400000|2021-05-18 13:10:00|3073.8|3067.8|3071.5|3065.5|3080.8|3074.8|3071.5|3065.5|243
1621343700000|2021-05-18 13:15:00|3071.8|3065.8|3080.5|3074.5|3082|3076|3071.8|3065.8|177
1621344000000|2021-05-18 13:20:00|3080.3|3074.3|3080|3074|3083|3077|3076.8|3070.8|123
1621344300000|2021-05-18 13:25:00|3079.8|3073.8|3081|3075|3082.8|3076.8|3075|3069|150
1621344600000|2021-05-18 13:30:00|3081.3|3075.3|3078.8|3072.8|3081.8|3075.8|3078|3072|153
1621344900000|2021-05-18 13:35:00|3078.5|3072.5|3084.8|3078.8|3085.3|3079.3|3078.3|3072.3|142
1621345200000|2021-05-18 13:40:00|3084.3|3078.3|3080.3|3074.3|3085|3079|3079|3073|140
1621345500000|2021-05-18 13:45:00|3080|3074|3080|3074|3082|3076|3078.8|3072.8|172
1621345800000|2021-05-18 13:50:00|3080.3|3074.3|3078.8|3072.8|3081.5|3075.5|3072.8|3066.8|162
1621346100000|2021-05-18 13:55:00|3079|3073|3073.8|3067.8|3079.3|3073.3|3072.3|3066.3|141
1621346400000|2021-05-18 14:00:00|3074|3068|3070.5|3064.5|3074|3068|3064.5|3058.5|296
1621346700000|2021-05-18 14:05:00|3070.3|3064.3|3075|3069|3078|3072|3070.3|3064.3|163
1621347000000|2021-05-18 14:10:00|3074.8|3068.8|3069.3|3063.3|3077|3071|3069.3|3063.3|195
1621347300000|2021-05-18 14:15:00|3069.5|3063.5|3070.5|3064.5|3073|3067|3069|3063|145
1621347600000|2021-05-18 14:20:00|3070.8|3064.8|3068.3|3062.3|3074.8|3068.8|3065.8|3059.8|142
1621347900000|2021-05-18 14:25:00|3068|3062|3065.3|3059.3|3071.3|3065.3|3065.3|3059.3|156
1621348200000|2021-05-18 14:30:00|3064.5|3058.5|3064.8|3058.8|3065.3|3059.3|3060|3054|181
1621348500000|2021-05-18 14:35:00|3064.5|3058.5|3061.3|3055.3|3065.8|3059.8|3059.8|3053.8|194
1621348800000|2021-05-18 14:40:00|3060.3|3054.3|3053.3|3047.3|3063.5|3057.5|3053.3|3047.3|179
1621349100000|2021-05-18 14:45:00|3053.5|3047.5|3055.8|3049.8|3058.8|3052.8|3051.3|3045.3|223
1621349400000|2021-05-18 14:50:00|3056|3050|3060.5|3054.5|3061|3055|3054.8|3048.8|163
1621349700000|2021-05-18 14:55:00|3060.8|3054.8|3057.3|3051.3|3063.8|3057.8|3055.8|3049.8|190
1621350000000|2021-05-18 15:00:00|3057.8|3051.8|3063.3|3057.3|3064.3|3058.3|3057.8|3051.8|138
1621350300000|2021-05-18 15:05:00|3063|3057|3065.3|3059.3|3065.3|3059.3|3062.8|3056.8|91
1621350600000|2021-05-18 15:10:00|3065|3059|3064.5|3058.5|3067.5|3061.5|3063.3|3057.3|84
1621350900000|2021-05-18 15:15:00|3064.3|3058.3|3062.3|3056.3|3067.8|3061.8|3060.3|3054.3|85
1621351200000|2021-05-18 15:20:00|3062.5|3056.5|3065|3059|3065.8|3059.8|3062.3|3056.3|23
1621351500000|2021-05-18 15:25:00|3064.8|3058.8|3064.8|3058.8|3065|3059|3063.8|3057.8|30
1621351800000|2021-05-18 15:30:00|3065|3059|3062.8|3056.8|3065|3059|3062.8|3056.8|37
1621352100000|2021-05-18 15:35:00|3062.5|3056.5|3063|3057|3064|3058|3061|3055|58
1621352400000|2021-05-18 15:40:00|3063.3|3057.3|3060.5|3054.5|3063.3|3057.3|3059.8|3053.8|50
1621352700000|2021-05-18 15:45:00|3060.8|3054.8|3063.5|3057.5|3063.5|3057.5|3060.8|3054.8|11
1621353000000|2021-05-18 15:50:00|3063.8|3057.8|3063.5|3057.5|3064.8|3058.8|3062.3|3056.3|90
1621353300000|2021-05-18 15:55:00|3063.3|3057.3|3060.8|3054.8|3063.8|3057.8|3060.8|3054.8|63
1621353600000|2021-05-18 16:00:00|3060.5|3054.5|3058.5|3052.5|3060.5|3054.5|3058.5|3052.5|35
1621353900000|2021-05-18 16:05:00|3058.8|3052.8|3057.3|3051.3|3059.5|3053.5|3057.3|3051.3|40
1621354200000|2021-05-18 16:10:00|3057|3051|3059.3|3053.3|3059.8|3053.8|3057|3051|22
1621354500000|2021-05-18 16:15:00|3059|3053|3057.5|3051.5|3059.5|3053.5|3057.5|3051.5|11
1621354800000|2021-05-18 16:20:00|3057.3|3051.3|3055.8|3049.8|3058|3052|3055.5|3049.5|34
1621355100000|2021-05-18 16:25:00|3056|3050|3057.5|3051.5|3057.8|3051.8|3056|3050|36
1621355400000|2021-05-18 16:30:00|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057|3051|7
1621355700000|2021-05-18 16:35:00|3057|3051|3054.8|3048.8|3057.5|3051.5|3052.3|3046.3|40
1621356000000|2021-05-18 16:40:00|3054.5|3048.5|3059.3|3053.3|3059.3|3053.3|3054.5|3048.5|39
1621356300000|2021-05-18 16:45:00|3059|3053|3058.5|3052.5|3060|3054|3058.3|3052.3|18
1621356600000|2021-05-18 16:50:00|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|4
1621356900000|2021-05-18 16:55:00|3059.3|3053.3|3059|3053|3060|3054|3058.5|3052.5|20
1621382400000|2021-05-19 00:00:00|3049|3043|3050.4|3044.4|3050.8|3044.8|3048.5|3042.5|13
1621382700000|2021-05-19 00:05:00|3050.1|3044.1|3051.4|3045.4|3051.4|3045.4|3050.1|3044.1|8
1621383000000|2021-05-19 00:10:00|3051.9|3045.9|3052.9|3046.9|3053.3|3047.3|3051.6|3045.6|10
1621383600000|2021-05-19 00:20:00|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|2
1621383900000|2021-05-19 00:25:00|3054|3048|3055.6|3049.6|3056.9|3050.9|3054|3048|10
1621384800000|2021-05-19 00:40:00|3055.8|3049.8|3055.6|3049.6|3055.8|3049.8|3055.6|3049.6|2
1621385100000|2021-05-19 00:45:00|3055.8|3049.8|3056.1|3050.1|3056.1|3050.1|3055.8|3049.8|2
1621385400000|2021-05-19 00:50:00|3056|3050|3056.6|3050.6|3056.6|3050.6|3056|3050|5
1621385700000|2021-05-19 00:55:00|3056.3|3050.3|3054.9|3048.9|3056.3|3050.3|3053.1|3047.1|14
1621386000000|2021-05-19 01:00:00|3055.4|3049.4|3050.9|3044.9|3055.9|3049.9|3044.9|3038.9|203
1621386300000|2021-05-19 01:05:00|3051.1|3045.1|3051.8|3045.8|3057.1|3051.1|3049.9|3043.9|81
1621386600000|2021-05-19 01:10:00|3051.5|3045.5|3044.9|3038.9|3052.1|3046.1|3044.1|3038.1|105
1621386900000|2021-05-19 01:15:00|3044.8|3038.8|3054.1|3048.1|3054.5|3048.5|3044.8|3038.8|56
1621387200000|2021-05-19 01:20:00|3054.5|3048.5|3051.1|3045.1|3054.9|3048.9|3048.8|3042.8|58
1621387500000|2021-05-19 01:25:00|3050.9|3044.9|3057.6|3051.6|3057.6|3051.6|3050.6|3044.6|60
1621387800000|2021-05-19 01:30:00|3057.9|3051.9|3055.5|3049.5|3063.1|3057.1|3055.1|3049.1|114
1621388100000|2021-05-19 01:35:00|3055.8|3049.8|3053.1|3047.1|3058.9|3052.9|3052.8|3046.8|66
1621388400000|2021-05-19 01:40:00|3052.9|3046.9|3055.9|3049.9|3055.9|3049.9|3050.1|3044.1|40
1621388700000|2021-05-19 01:45:00|3055.6|3049.6|3054.3|3048.3|3056.6|3050.6|3053.8|3047.8|24
1621389000000|2021-05-19 01:50:00|3054.1|3048.1|3055.5|3049.5|3055.8|3049.8|3054.1|3048.1|13
1621389300000|2021-05-19 01:55:00|3055.3|3049.3|3054.3|3048.3|3056|3050|3053.4|3047.4|37
1621389600000|2021-05-19 02:00:00|3054|3048|3035.5|3029.5|3054|3048|3034.4|3028.4|150
1621389900000|2021-05-19 02:05:00|3035.3|3029.3|3035.4|3029.4|3038.6|3032.6|3028.3|3022.3|205
1621390200000|2021-05-19 02:10:00|3035.6|3029.6|3039.1|3033.1|3044.1|3038.1|3035.4|3029.4|164
1621390500000|2021-05-19 02:15:00|3038.4|3032.4|3036.1|3030.1|3038.8|3032.8|3036.1|3030.1|8
1621390800000|2021-05-19 02:20:00|3036.3|3030.3|3039.3|3033.3|3040.1|3034.1|3035|3029|13
1621391100000|2021-05-19 02:25:00|3039.4|3033.4|3041|3035|3041|3035|3039.4|3033.4|5
1621391400000|2021-05-19 02:30:00|3040.9|3034.9|3039|3033|3040.9|3034.9|3033.8|3027.8|140
1621391700000|2021-05-19 02:35:00|3039.3|3033.3|3037.9|3031.9|3041|3035|3037.5|3031.5|46
1621392000000|2021-05-19 02:40:00|3037.8|3031.8|3040.1|3034.1|3040.9|3034.9|3036.6|3030.6|29
1621392300000|2021-05-19 02:45:00|3039.9|3033.9|3042.9|3036.9|3042.9|3036.9|3039.4|3033.4|23
1621392600000|2021-05-19 02:50:00|3042.6|3036.6|3033.9|3027.9|3043|3037|3033.1|3027.1|102
1621392900000|2021-05-19 02:55:00|3033.6|3027.6|3032|3026|3035.4|3029.4|3031.5|3025.5|84
1621393200000|2021-05-19 03:00:00|3031.8|3025.8|3028.1|3022.1|3031.8|3025.8|3025.1|3019.1|125
1621393500000|2021-05-19 03:05:00|3027.9|3021.9|3033.6|3027.6|3035|3029|3026.5|3020.5|76
1621393800000|2021-05-19 03:10:00|3033.9|3027.9|3037.8|3031.8|3038.9|3032.9|3032.1|3026.1|64
1621394100000|2021-05-19 03:15:00|3037.5|3031.5|3036.8|3030.8|3038.6|3032.6|3034.6|3028.6|71
1621394400000|2021-05-19 03:20:00|3037|3031|3031.1|3025.1|3037|3031|3030.8|3024.8|79
1621394700000|2021-05-19 03:25:00|3031.5|3025.5|3032.3|3026.3|3034.9|3028.9|3031.1|3025.1|64
1621395000000|2021-05-19 03:30:00|3032.6|3026.6|3038.1|3032.1|3038.1|3032.1|3032.5|3026.5|17
1621395300000|2021-05-19 03:35:00|3037.9|3031.9|3035.5|3029.5|3037.9|3031.9|3035.5|3029.5|7
1621395600000|2021-05-19 03:40:00|3035.3|3029.3|3028.4|3022.4|3035.3|3029.3|3027.8|3021.8|9
1621395900000|2021-05-19 03:45:00|3028.1|3022.1|3029.4|3023.4|3029.4|3023.4|3025.1|3019.1|18
1621396200000|2021-05-19 03:50:00|3029.3|3023.3|3032.3|3026.3|3032.5|3026.5|3029.3|3023.3|8
1621396500000|2021-05-19 03:55:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1621396800000|2021-05-19 04:00:00|3032.8|3026.8|3034|3028|3034.4|3028.4|3032.8|3026.8|7
1621397100000|2021-05-19 04:05:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1621397400000|2021-05-19 04:10:00|3034.6|3028.6|3035.1|3029.1|3035.1|3029.1|3034.6|3028.6|2
1621398000000|2021-05-19 04:20:00|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1621398300000|2021-05-19 04:25:00|3034.4|3028.4|3033.6|3027.6|3034.4|3028.4|3033.6|3027.6|4
1621398600000|2021-05-19 04:30:00|3032.9|3026.9|3029.1|3023.1|3032.9|3026.9|3028.8|3022.8|9
1621398900000|2021-05-19 04:35:00|3029.4|3023.4|3029.9|3023.9|3030.1|3024.1|3029.4|3023.4|5
1621399200000|2021-05-19 04:40:00|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1621399500000|2021-05-19 04:45:00|3029.1|3023.1|3028.1|3022.1|3029.1|3023.1|3028|3022|7
1621399800000|2021-05-19 04:50:00|3028|3022|3027.9|3021.9|3028|3022|3026.8|3020.8|8
1621400100000|2021-05-19 04:55:00|3028|3022|3027.6|3021.6|3028.6|3022.6|3027.4|3021.4|12
1621400400000|2021-05-19 05:00:00|3027.9|3021.9|3024.4|3018.4|3027.9|3021.9|3023.6|3017.6|16
1621400700000|2021-05-19 05:05:00|3024.9|3018.9|3028.1|3022.1|3028.6|3022.6|3024.9|3018.9|18
1621401000000|2021-05-19 05:10:00|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|3
1621401300000|2021-05-19 05:15:00|3028.6|3022.6|3031.1|3025.1|3031.4|3025.4|3028.6|3022.6|8
1621401600000|2021-05-19 05:20:00|3031.4|3025.4|3033.6|3027.6|3033.6|3027.6|3031.4|3025.4|3
1621401900000|2021-05-19 05:25:00|3033.4|3027.4|3029.6|3023.6|3033.4|3027.4|3026.5|3020.5|21
1621402200000|2021-05-19 05:30:00|3030.1|3024.1|3030.9|3024.9|3034.9|3028.9|3025.6|3019.6|211
1621402500000|2021-05-19 05:35:00|3030.5|3024.5|3034.1|3028.1|3034.4|3028.4|3024.9|3018.9|138
1621402800000|2021-05-19 05:40:00|3033.4|3027.4|3032.3|3026.3|3033.4|3027.4|3025.6|3019.6|100
1621403100000|2021-05-19 05:45:00|3032.9|3026.9|3034.1|3028.1|3034.3|3028.3|3029.3|3023.3|100
1621403400000|2021-05-19 05:50:00|3033.9|3027.9|3031|3025|3035.9|3029.9|3030|3024|113
1621403700000|2021-05-19 05:55:00|3031.3|3025.3|3035.6|3029.6|3039|3033|3030.9|3024.9|151
1621404000000|2021-05-19 06:00:00|3035.9|3029.9|3038.8|3032.8|3040.6|3034.6|3034.6|3028.6|95
1621404300000|2021-05-19 06:05:00|3038.4|3032.4|3033.8|3027.8|3038.4|3032.4|3033.1|3027.1|84
1621404600000|2021-05-19 06:10:00|3033.6|3027.6|3035.6|3029.6|3035.9|3029.9|3031.6|3025.6|47
1621404900000|2021-05-19 06:15:00|3035.8|3029.8|3032.4|3026.4|3035.9|3029.9|3031.9|3025.9|77
1621405200000|2021-05-19 06:20:00|3032.5|3026.5|3034.6|3028.6|3036.1|3030.1|3031.9|3025.9|37
1621405500000|2021-05-19 06:25:00|3034.4|3028.4|3030.8|3024.8|3034.4|3028.4|3029.9|3023.9|57
1621405800000|2021-05-19 06:30:00|3031|3025|3027.3|3021.3|3032.4|3026.4|3026.5|3020.5|69
1621406100000|2021-05-19 06:35:00|3027|3021|3024.6|3018.6|3027|3021|3024.3|3018.3|69
1621406400000|2021-05-19 06:40:00|3025|3019|3026.4|3020.4|3027.1|3021.1|3023.6|3017.6|29
1621406700000|2021-05-19 06:45:00|3026.6|3020.6|3029|3023|3030.3|3024.3|3025.9|3019.9|46
1621407000000|2021-05-19 06:50:00|3028.9|3022.9|3024.6|3018.6|3030.6|3024.6|3024.3|3018.3|67
1621407300000|2021-05-19 06:55:00|3024.3|3018.3|3024.8|3018.8|3026|3020|3022.3|3016.3|64
1621407600000|2021-05-19 07:00:00|3025|3019|3029.3|3023.3|3029.3|3023.3|3023.8|3017.8|96
1621407900000|2021-05-19 07:05:00|3028.5|3022.5|3029.5|3023.5|3031.5|3025.5|3027.5|3021.5|66
1621408200000|2021-05-19 07:10:00|3029.3|3023.3|3032.5|3026.5|3033.5|3027.5|3029.3|3023.3|47
1621408500000|2021-05-19 07:15:00|3033|3027|3031|3025|3035.8|3029.8|3031|3025|63
1621408800000|2021-05-19 07:20:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3028.3|3022.3|51
1621409100000|2021-05-19 07:25:00|3030.8|3024.8|3031.3|3025.3|3032.5|3026.5|3028.3|3022.3|53
1621409400000|2021-05-19 07:30:00|3031|3025|3034.3|3028.3|3035.8|3029.8|3029.5|3023.5|65
1621409700000|2021-05-19 07:35:00|3034|3028|3032.8|3026.8|3034.8|3028.8|3030.8|3024.8|61
1621410000000|2021-05-19 07:40:00|3032.5|3026.5|3030.5|3024.5|3033.5|3027.5|3029.5|3023.5|59
1621410300000|2021-05-19 07:45:00|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3028.5|3022.5|44
1621410600000|2021-05-19 07:50:00|3031.3|3025.3|3026.5|3020.5|3031.3|3025.3|3024.5|3018.5|59
1621410900000|2021-05-19 07:55:00|3027|3021|3026.8|3020.8|3029.5|3023.5|3023.5|3017.5|105
1621411200000|2021-05-19 08:00:00|3027|3021|3035|3029|3035.3|3029.3|3025|3019|146
1621411500000|2021-05-19 08:05:00|3034.8|3028.8|3035.3|3029.3|3035.8|3029.8|3031.5|3025.5|58
1621411800000|2021-05-19 08:10:00|3035.5|3029.5|3034|3028|3037.5|3031.5|3033.5|3027.5|52
1621412100000|2021-05-19 08:15:00|3033.8|3027.8|3018.8|3012.8|3035|3029|3018.8|3012.8|143
1621412400000|2021-05-19 08:20:00|3018.5|3012.5|3016.3|3010.3|3021|3015|3015.3|3009.3|66
1621412700000|2021-05-19 08:25:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3011.5|3005.5|26
1621413000000|2021-05-19 08:30:00|3016|3010|3014.3|3008.3|3017.8|3011.8|3014.3|3008.3|22
1621413300000|2021-05-19 08:35:00|3014.5|3008.5|3012|3006|3017.8|3011.8|3010.5|3004.5|33
1621413600000|2021-05-19 08:40:00|3012.3|3006.3|3013.3|3007.3|3015.8|3009.8|3012.3|3006.3|18
1621413900000|2021-05-19 08:45:00|3013|3007|2998.8|2992.8|3013|3007|2994.9|2988.9|49
1621414200000|2021-05-19 08:50:00|2998.5|2992.5|2997.8|2991.8|3001|2995|2990.9|2984.9|96
1621414500000|2021-05-19 08:55:00|2997.5|2991.5|3005.5|2999.5|3005.8|2999.8|2996.5|2990.5|118
1621414800000|2021-05-19 09:00:00|3005.8|2999.8|3010.5|3004.5|3010.5|3004.5|3001.8|2995.8|144
1621415100000|2021-05-19 09:05:00|3010.3|3004.3|3009.3|3003.3|3012.5|3006.5|3007.3|3001.3|127
1621415400000|2021-05-19 09:10:00|3009.5|3003.5|3010.5|3004.5|3011.3|3005.3|3007.3|3001.3|89
1621415700000|2021-05-19 09:15:00|3010.3|3004.3|3014.3|3008.3|3014.5|3008.5|3010.3|3004.3|103
1621416000000|2021-05-19 09:20:00|3014|3008|3010.8|3004.8|3015|3009|3010.5|3004.5|62
1621416300000|2021-05-19 09:25:00|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3008.5|3002.5|64
1621416600000|2021-05-19 09:30:00|3010.8|3004.8|3011.5|3005.5|3012|3006|3010|3004|40
1621416900000|2021-05-19 09:35:00|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3010.3|3004.3|32
1621417200000|2021-05-19 09:40:00|3013|3007|3009.3|3003.3|3013.5|3007.5|3008.5|3002.5|50
1621417500000|2021-05-19 09:45:00|3009.5|3003.5|3010|3004|3011|3005|3007.5|3001.5|74
1621417800000|2021-05-19 09:50:00|3009.8|3003.8|3012.8|3006.8|3013.8|3007.8|3009.5|3003.5|57
1621418100000|2021-05-19 09:55:00|3012.5|3006.5|3006|3000|3012.5|3006.5|3005.8|2999.8|39
1621418400000|2021-05-19 10:00:00|3006.5|3000.5|3003.8|2997.8|3007.8|3001.8|3003|2997|35
1621418700000|2021-05-19 10:05:00|3004|2998|3005|2999|3006.8|3000.8|3004|2998|40
1621419000000|2021-05-19 10:10:00|3005.3|2999.3|3003.5|2997.5|3007|3001|3003|2997|34
1621419300000|2021-05-19 10:15:00|3003.8|2997.8|3002.5|2996.5|3005.5|2999.5|3000.8|2994.8|50
1621419600000|2021-05-19 10:20:00|3002.3|2996.3|2999.8|2993.8|3002.8|2996.8|2999.5|2993.5|25
1621419900000|2021-05-19 10:25:00|2999.5|2993.5|3004.3|2998.3|3004.5|2998.5|2999.3|2993.3|39
1621420200000|2021-05-19 10:30:00|3004.5|2998.5|3002|2996|3005.3|2999.3|3001.8|2995.8|35
1621420500000|2021-05-19 10:35:00|3002.3|2996.3|2999.8|2993.8|3004.5|2998.5|2999.5|2993.5|50
1621420800000|2021-05-19 10:40:00|3000|2994|3001.5|2995.5|3004|2998|2999.5|2993.5|61
1621421100000|2021-05-19 10:45:00|3001.3|2995.3|3000.5|2994.5|3001.8|2995.8|2999.5|2993.5|32
1621421400000|2021-05-19 10:50:00|3000.3|2994.3|3000|2994|3001.5|2995.5|2998.5|2992.5|42
1621421700000|2021-05-19 10:55:00|2999.8|2993.8|3000.3|2994.3|3000.8|2994.8|2998.5|2992.5|22
1621422000000|2021-05-19 11:00:00|2999.8|2993.8|3001.3|2995.3|3002.3|2996.3|2999.8|2993.8|38
1621422300000|2021-05-19 11:05:00|3001|2995|2998.5|2992.5|3001.3|2995.3|2998.5|2992.5|27
1621422600000|2021-05-19 11:10:00|2998.3|2992.3|2999.8|2993.8|2999.8|2993.8|2996.8|2990.8|53
1621422900000|2021-05-19 11:15:00|2999.5|2993.5|2994.8|2988.8|3000|2994|2994.3|2988.3|67
1621423200000|2021-05-19 11:20:00|2995|2989|2994.3|2988.3|2997|2991|2991.3|2985.3|111
1621423500000|2021-05-19 11:25:00|2994|2988|2995.5|2989.5|2996|2990|2992.8|2986.8|51
1621423800000|2021-05-19 11:30:00|2995.8|2989.8|2988.8|2982.8|2996.5|2990.5|2988.5|2982.5|94
1621424100000|2021-05-19 11:35:00|2988.5|2982.5|2990|2984|2991.8|2985.8|2984.8|2978.8|79
1621424400000|2021-05-19 11:40:00|2989.8|2983.8|2989.8|2983.8|2992.5|2986.5|2987.8|2981.8|66
1621424700000|2021-05-19 11:45:00|2990|2984|2994.3|2988.3|2994.8|2988.8|2988.3|2982.3|56
1621425000000|2021-05-19 11:50:00|2992|2986|2990|2984|2993.5|2987.5|2988.8|2982.8|96
1621425300000|2021-05-19 11:55:00|2990.3|2984.3|2988.8|2982.8|2991.5|2985.5|2988.8|2982.8|77
1621425600000|2021-05-19 12:00:00|2988.5|2982.5|2989.8|2983.8|2990.5|2984.5|2988.3|2982.3|54
1621425900000|2021-05-19 12:05:00|2989.5|2983.5|2990.8|2984.8|2991.8|2985.8|2989.5|2983.5|44
1621426200000|2021-05-19 12:10:00|2990.5|2984.5|2996|2990|2996.8|2990.8|2990.3|2984.3|79
1621426500000|2021-05-19 12:15:00|2995.8|2989.8|2995|2989|2997.8|2991.8|2994|2988|59
1621426800000|2021-05-19 12:20:00|2994.8|2988.8|2992.3|2986.3|2995.8|2989.8|2991.3|2985.3|98
1621427100000|2021-05-19 12:25:00|2992|2986|2993.8|2987.8|2993.8|2987.8|2990.8|2984.8|91
1621427400000|2021-05-19 12:30:00|2994|2988|2989.8|2983.8|2994|2988|2989.3|2983.3|108
1621427700000|2021-05-19 12:35:00|2990|2984|2989.3|2983.3|2992.3|2986.3|2988.5|2982.5|64
1621428000000|2021-05-19 12:40:00|2989.5|2983.5|2990.5|2984.5|2990.8|2984.8|2989|2983|66
1621428300000|2021-05-19 12:45:00|2990.8|2984.8|2993.8|2987.8|2994.8|2988.8|2990.8|2984.8|60
1621428600000|2021-05-19 12:50:00|2993.5|2987.5|2993.8|2987.8|2995.3|2989.3|2992.3|2986.3|62
1621428900000|2021-05-19 12:55:00|2994|2988|2989.8|2983.8|2996.5|2990.5|2987.5|2981.5|98
1621429200000|2021-05-19 13:00:00|2990.3|2984.3|2984|2978|2992|2986|2982|2976|324
1621429500000|2021-05-19 13:05:00|2984.3|2978.3|2981.3|2975.3|2986.5|2980.5|2973.3|2967.3|333
1621429800000|2021-05-19 13:10:00|2980.8|2974.8|2978.5|2972.5|2986.5|2980.5|2978|2972|230
1621430100000|2021-05-19 13:15:00|2978.8|2972.8|2985.5|2979.5|2988.8|2982.8|2976.8|2970.8|249
1621430400000|2021-05-19 13:20:00|2985.3|2979.3|2988.5|2982.5|2989|2983|2982.5|2976.5|217
1621430700000|2021-05-19 13:25:00|2987.8|2981.8|2987.5|2981.5|2992.3|2986.3|2987.5|2981.5|196
1621431000000|2021-05-19 13:30:00|2987.3|2981.3|2989|2983|2990.8|2984.8|2984.3|2978.3|209
1621431300000|2021-05-19 13:35:00|2987.8|2981.8|2979.5|2973.5|2987.8|2981.8|2978.3|2972.3|211
1621431600000|2021-05-19 13:40:00|2979.8|2973.8|2976.5|2970.5|2979.8|2973.8|2975.3|2969.3|218
1621431900000|2021-05-19 13:45:00|2976.8|2970.8|2978|2972|2980.3|2974.3|2975|2969|180
1621432200000|2021-05-19 13:50:00|2978.3|2972.3|2972.8|2966.8|2979.3|2973.3|2972|2966|230
1621432500000|2021-05-19 13:55:00|2972.5|2966.5|2976|2970|2978.8|2972.8|2970.5|2964.5|276
1621432800000|2021-05-19 14:00:00|2975.8|2969.8|2956.5|2950.5|2975.8|2969.8|2956|2950|270
1621433100000|2021-05-19 14:05:00|2956|2950|2952.3|2946.3|2958.8|2952.8|2949|2943|296
1621433400000|2021-05-19 14:10:00|2952|2946|2959|2953|2961.8|2955.8|2951.8|2945.8|196
1621433700000|2021-05-19 14:15:00|2958.5|2952.5|2962.8|2956.8|2965|2959|2956.8|2950.8|246
1621434000000|2021-05-19 14:20:00|2962.5|2956.5|2948.8|2942.8|2962.8|2956.8|2948.5|2942.5|186
1621434300000|2021-05-19 14:25:00|2948.5|2942.5|2956.8|2950.8|2956.8|2950.8|2946|2940|273
1621434600000|2021-05-19 14:30:00|2956.5|2950.5|2957.8|2951.8|2959.3|2953.3|2951.8|2945.8|253
1621434900000|2021-05-19 14:35:00|2957.5|2951.5|2950.3|2944.3|2959.5|2953.5|2949.5|2943.5|198
1621435200000|2021-05-19 14:40:00|2950|2944|2957|2951|2957.5|2951.5|2949|2943|209
1621435500000|2021-05-19 14:45:00|2957.3|2951.3|2951.8|2945.8|2958.5|2952.5|2950|2944|298
1621435800000|2021-05-19 14:50:00|2951.5|2945.5|2947.3|2941.3|2955.8|2949.8|2940.5|2934.5|366
1621436100000|2021-05-19 14:55:00|2947.5|2941.5|2941.5|2935.5|2947.5|2941.5|2939.3|2933.3|336
1621436400000|2021-05-19 15:00:00|2941.3|2935.3|2935.5|2929.5|2941.3|2935.3|2933.8|2927.8|250
1621436700000|2021-05-19 15:05:00|2935.8|2929.8|2944.3|2938.3|2944.3|2938.3|2934.3|2928.3|208
1621437000000|2021-05-19 15:10:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2939.5|2933.5|146
1621437300000|2021-05-19 15:15:00|2943|2937|2941.3|2935.3|2943|2937|2938.8|2932.8|86
1621437600000|2021-05-19 15:20:00|2941.5|2935.5|2946.8|2940.8|2946.8|2940.8|2941.3|2935.3|68
1621437900000|2021-05-19 15:25:00|2947.3|2941.3|2948|2942|2951.5|2945.5|2945.3|2939.3|110
1621438200000|2021-05-19 15:30:00|2947.3|2941.3|2947.5|2941.5|2948.8|2942.8|2945.3|2939.3|117
1621438500000|2021-05-19 15:35:00|2947.3|2941.3|2947.8|2941.8|2948.8|2942.8|2946|2940|71
1621438800000|2021-05-19 15:40:00|2948|2942|2941.8|2935.8|2948.3|2942.3|2941.5|2935.5|103
1621439100000|2021-05-19 15:45:00|2942|2936|2943.3|2937.3|2945|2939|2942|2936|22
1621439400000|2021-05-19 15:50:00|2943.5|2937.5|2944.8|2938.8|2946|2940|2943.5|2937.5|18
1621439700000|2021-05-19 15:55:00|2945|2939|2946.3|2940.3|2947.3|2941.3|2944|2938|55
1621440000000|2021-05-19 16:00:00|2946.5|2940.5|2946.3|2940.3|2947.8|2941.8|2944.3|2938.3|80
1621440300000|2021-05-19 16:05:00|2946.5|2940.5|2944.8|2938.8|2946.5|2940.5|2944.8|2938.8|19
1621440600000|2021-05-19 16:10:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|20
1621440900000|2021-05-19 16:15:00|2945.8|2939.8|2949.3|2943.3|2949.5|2943.5|2945.8|2939.8|19
1621441200000|2021-05-19 16:20:00|2949.5|2943.5|2955.3|2949.3|2957.3|2951.3|2949|2943|53
1621441500000|2021-05-19 16:25:00|2955|2949|2957.3|2951.3|2957.5|2951.5|2954|2948|25
1621441800000|2021-05-19 16:30:00|2957.5|2951.5|2959.8|2953.8|2960.5|2954.5|2957.5|2951.5|140
1621442100000|2021-05-19 16:35:00|2960|2954|2958.5|2952.5|2962|2956|2956.5|2950.5|46
1621442400000|2021-05-19 16:40:00|2958.3|2952.3|2960.3|2954.3|2961|2955|2956.5|2950.5|162
1621442700000|2021-05-19 16:45:00|2959.3|2953.3|2963|2957|2963.5|2957.5|2959|2953|73
1621443000000|2021-05-19 16:50:00|2962.8|2956.8|2960.3|2954.3|2963|2957|2959.8|2953.8|148
1621443300000|2021-05-19 16:55:00|2960.5|2954.5|2962.3|2956.3|2964.3|2958.3|2960.3|2954.3|22
1621468800000|2021-05-20 00:00:00|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2957.1|2951.1|2
1621469100000|2021-05-20 00:05:00|2957|2951|2959.3|2953.3|2961|2955|2955.1|2945|18
1621469400000|2021-05-20 00:10:00|2960.3|2954.3|2960.6|2954.6|2962|2956|2960.3|2954.3|5
1621469700000|2021-05-20 00:15:00|2960.4|2954.4|2959.1|2953.1|2960.4|2954.4|2959.1|2953.1|5
1621470000000|2021-05-20 00:20:00|2958.9|2952.9|2958.1|2952.1|2958.9|2952.9|2958.1|2952.1|4
1621470300000|2021-05-20 00:25:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1621470600000|2021-05-20 00:30:00|2958.4|2952.4|2959.5|2953.5|2959.5|2953.5|2957.9|2951.9|10
1621470900000|2021-05-20 00:35:00|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1621471500000|2021-05-20 00:45:00|2958.6|2952.6|2957|2951|2958.6|2952.6|2957|2951|16
1621471800000|2021-05-20 00:50:00|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.6|2950.6|5
1621472100000|2021-05-20 00:55:00|2957.6|2951.6|2960.4|2954.4|2960.4|2954.4|2957.6|2951.6|5
1621472400000|2021-05-20 01:00:00|2960|2954|2956.1|2950.1|2968.1|2962.1|2954.9|2948.9|236
1621472700000|2021-05-20 01:05:00|2955.8|2949.8|2951.9|2945.9|2956.1|2950.1|2947.1|2941.1|164
1621473000000|2021-05-20 01:10:00|2952.1|2946.1|2948.4|2942.4|2953.6|2947.6|2947.6|2941.6|118
1621473300000|2021-05-20 01:15:00|2948.1|2942.1|2952|2946|2953.8|2947.8|2942.4|2936.4|134
1621473600000|2021-05-20 01:20:00|2952.3|2946.3|2945.8|2939.8|2952.8|2946.8|2945.1|2939.1|76
1621473900000|2021-05-20 01:25:00|2945.5|2939.5|2944.8|2938.8|2947.3|2941.3|2943.6|2937.6|77
1621474200000|2021-05-20 01:30:00|2944.5|2938.5|2951|2945|2951.4|2945.4|2941.1|2935.1|125
1621474500000|2021-05-20 01:35:00|2950.9|2944.9|2944.1|2938.1|2952.1|2946.1|2943.6|2937.6|129
1621474800000|2021-05-20 01:40:00|2944.5|2938.5|2944.1|2938.1|2947.6|2941.6|2942.6|2936.6|121
1621475100000|2021-05-20 01:45:00|2943.9|2937.9|2945.4|2939.4|2945.6|2939.6|2942.5|2936.5|53
1621475400000|2021-05-20 01:50:00|2945.6|2939.6|2946.1|2940.1|2947.1|2941.1|2944.1|2938.1|73
1621475700000|2021-05-20 01:55:00|2945.9|2939.9|2945.9|2939.9|2946.4|2940.4|2943.8|2937.8|66
1621476000000|2021-05-20 02:00:00|2945.6|2939.6|2942.9|2936.9|2946.9|2940.9|2942.9|2936.9|64
1621476300000|2021-05-20 02:05:00|2943.3|2937.3|2944.3|2938.3|2950.5|2944.5|2943.3|2937.3|63
1621476600000|2021-05-20 02:10:00|2943.9|2937.9|2947.9|2941.9|2947.9|2941.9|2943|2937|55
1621476900000|2021-05-20 02:15:00|2948.1|2942.1|2947.9|2941.9|2948.9|2942.9|2947.9|2941.9|11
1621477200000|2021-05-20 02:20:00|2947.6|2941.6|2946.9|2940.9|2947.6|2941.6|2946.5|2940.5|5
1621477500000|2021-05-20 02:25:00|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|3
1621477800000|2021-05-20 02:30:00|2948.1|2942.1|2949.4|2943.4|2951.1|2945.1|2948.1|2942.1|52
1621478100000|2021-05-20 02:35:00|2949.8|2943.8|2947.6|2941.6|2949.8|2943.8|2946.8|2940.8|58
1621478400000|2021-05-20 02:40:00|2947.4|2941.4|2949|2943|2949.4|2943.4|2944.4|2938.4|69
1621478700000|2021-05-20 02:45:00|2948.8|2942.8|2954.4|2948.4|2954.5|2948.5|2948.4|2942.4|84
1621479000000|2021-05-20 02:50:00|2954.1|2948.1|2954.9|2948.9|2955.5|2949.5|2952.4|2946.4|83
1621479300000|2021-05-20 02:55:00|2955.6|2949.6|2961.9|2955.9|2964.6|2958.6|2951.9|2945.9|187
1621479600000|2021-05-20 03:00:00|2962.1|2956.1|2965.1|2959.1|2966.1|2960.1|2958.6|2952.6|177
1621479900000|2021-05-20 03:05:00|2964.8|2958.8|2959.1|2953.1|2965|2959|2958.3|2952.3|128
1621480200000|2021-05-20 03:10:00|2958.9|2952.9|2961.1|2955.1|2961.8|2955.8|2957.1|2951.1|76
1621480500000|2021-05-20 03:15:00|2960.9|2954.9|2960.3|2954.3|2962.6|2956.6|2958.6|2952.6|54
1621480800000|2021-05-20 03:20:00|2959.6|2953.6|2954.6|2948.6|2960.5|2954.5|2954.4|2948.4|72
1621481100000|2021-05-20 03:25:00|2954.9|2948.9|2956.6|2950.6|2957.3|2951.3|2954.4|2948.4|86
1621481400000|2021-05-20 03:30:00|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2955.6|2949.6|12
1621481700000|2021-05-20 03:35:00|2957.3|2951.3|2957|2951|2958.9|2952.9|2956.4|2950.4|17
1621482000000|2021-05-20 03:40:00|2956.6|2950.6|2956|2950|2956.6|2950.6|2955.4|2949.4|10
1621482300000|2021-05-20 03:45:00|2955.9|2949.9|2954.4|2948.4|2955.9|2949.9|2954.4|2948.4|4
1621482600000|2021-05-20 03:50:00|2955|2949|2955.3|2949.3|2955.4|2949.4|2955|2949|4
1621482900000|2021-05-20 03:55:00|2954.6|2948.6|2955|2949|2955|2949|2954.4|2948.4|4
1621483500000|2021-05-20 04:05:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1621483800000|2021-05-20 04:10:00|2954.9|2948.9|2955.3|2949.3|2955.3|2949.3|2954.6|2948.6|5
1621484100000|2021-05-20 04:15:00|2955.4|2949.4|2957.5|2951.5|2957.6|2951.6|2955.4|2949.4|5
1621484400000|2021-05-20 04:20:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1621484700000|2021-05-20 04:25:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1621485000000|2021-05-20 04:30:00|2958.4|2952.4|2958.8|2952.8|2959.6|2953.6|2958.4|2952.4|7
1621485300000|2021-05-20 04:35:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1621485600000|2021-05-20 04:40:00|2958.5|2952.5|2958.8|2952.8|2959|2953|2958.5|2952.5|4
1621485900000|2021-05-20 04:45:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2957.1|2951.1|14
1621486200000|2021-05-20 04:50:00|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1621486500000|2021-05-20 04:55:00|2959.6|2953.6|2966.9|2960.9|2967.4|2961.4|2959.6|2953.6|15
1621486800000|2021-05-20 05:00:00|2967.1|2961.1|2966.9|2960.9|2967.4|2961.4|2966|2960|10
1621487100000|2021-05-20 05:05:00|2966.8|2960.8|2960.6|2954.6|2966.8|2960.8|2960.6|2954.6|13
1621487400000|2021-05-20 05:10:00|2960.8|2954.8|2964.1|2958.1|2964.1|2958.1|2960.8|2954.8|7
1621487700000|2021-05-20 05:15:00|2964.4|2958.4|2961.6|2955.6|2964.4|2958.4|2959.8|2953.8|19
1621488000000|2021-05-20 05:20:00|2961.9|2955.9|2964.4|2958.4|2964.4|2958.4|2961.9|2955.9|10
1621488300000|2021-05-20 05:25:00|2964.6|2958.6|2967.4|2961.4|2967.4|2961.4|2964.6|2958.6|4
1621488600000|2021-05-20 05:30:00|2967.1|2961.1|2972.6|2966.6|2974.4|2968.4|2965|2959|255
1621488900000|2021-05-20 05:35:00|2972.4|2966.4|2974.6|2968.6|2974.9|2968.9|2967.4|2961.4|142
1621489200000|2021-05-20 05:40:00|2974.9|2968.9|2984.4|2978.4|2989.5|2983.5|2973.4|2967.4|298
1621489500000|2021-05-20 05:45:00|2984|2978|2981.4|2975.4|2989.1|2983.1|2980.4|2974.4|216
1621489800000|2021-05-20 05:50:00|2981.6|2975.6|2977.9|2971.9|2982.6|2976.6|2977.9|2971.9|88
1621490100000|2021-05-20 05:55:00|2978.1|2972.1|2979.4|2973.4|2981.8|2975.8|2977.4|2971.4|99
1621490400000|2021-05-20 06:00:00|2979.5|2973.5|2977|2971|2979.5|2973.5|2972.5|2966.5|141
1621490700000|2021-05-20 06:05:00|2976.5|2970.5|2977.3|2971.3|2979.6|2973.6|2975.9|2969.9|71
1621491000000|2021-05-20 06:10:00|2976.8|2970.8|2982.4|2976.4|2983.5|2977.5|2976.3|2970.3|112
1621491300000|2021-05-20 06:15:00|2982.1|2976.1|2983|2977|2983.6|2977.6|2979|2973|88
1621491600000|2021-05-20 06:20:00|2982.9|2976.9|2985|2979|2987.1|2981.1|2982.9|2976.9|117
1621491900000|2021-05-20 06:25:00|2985.3|2979.3|2984.9|2978.9|2986.3|2980.3|2982.3|2976.3|47
1621492200000|2021-05-20 06:30:00|2984.6|2978.6|2986.3|2980.3|2986.3|2980.3|2981.6|2975.6|68
1621492500000|2021-05-20 06:35:00|2985.9|2979.9|2983.6|2977.6|2985.9|2979.9|2983.1|2977.1|51
1621492800000|2021-05-20 06:40:00|2983.8|2977.8|2982.4|2976.4|2986.6|2980.6|2982.4|2976.4|40
1621493100000|2021-05-20 06:45:00|2982.3|2976.3|2980.9|2974.9|2984.4|2978.4|2979.3|2973.3|58
1621493400000|2021-05-20 06:50:00|2980.8|2974.8|2980|2974|2981|2975|2976.9|2970.9|68
1621493700000|2021-05-20 06:55:00|2979.8|2973.8|2981|2975|2983|2977|2978.8|2972.8|61
1621494000000|2021-05-20 07:00:00|2980.8|2974.8|2983|2977|2984|2978|2974.3|2968.3|127
1621494300000|2021-05-20 07:05:00|2982.8|2976.8|2982.5|2976.5|2983.5|2977.5|2976.5|2970.5|108
1621494600000|2021-05-20 07:10:00|2982.8|2976.8|2984.8|2978.8|2985.5|2979.5|2982|2976|83
1621494900000|2021-05-20 07:15:00|2985|2979|2977.5|2971.5|2986.3|2980.3|2976.8|2970.8|71
1621495200000|2021-05-20 07:20:00|2977.3|2971.3|2973|2967|2979.5|2973.5|2973|2967|70
1621495500000|2021-05-20 07:25:00|2972.8|2966.8|2973.5|2967.5|2975.5|2969.5|2968.8|2962.8|46
1621495800000|2021-05-20 07:30:00|2973.8|2967.8|2975|2969|2975.5|2969.5|2971|2965|82
1621496100000|2021-05-20 07:35:00|2975.3|2969.3|2973.8|2967.8|2977.8|2971.8|2973.5|2967.5|70
1621496400000|2021-05-20 07:40:00|2973.5|2967.5|2970.3|2964.3|2974.8|2968.8|2969.5|2963.5|83
1621496700000|2021-05-20 07:45:00|2970|2964|2968.8|2962.8|2970.8|2964.8|2967.8|2961.8|63
1621497000000|2021-05-20 07:50:00|2968.5|2962.5|2970|2964|2970.3|2964.3|2967|2961|88
1621497300000|2021-05-20 07:55:00|2969.8|2963.8|2970|2964|2972|2966|2968|2962|88
1621497600000|2021-05-20 08:00:00|2969.8|2963.8|2967.8|2961.8|2970.3|2964.3|2966.3|2960.3|72
1621497900000|2021-05-20 08:05:00|2968|2962|2969|2963|2972|2966|2968|2962|54
1621498200000|2021-05-20 08:10:00|2969.3|2963.3|2973|2967|2973.3|2967.3|2968.3|2962.3|32
1621498500000|2021-05-20 08:15:00|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2971|2965|35
1621498800000|2021-05-20 08:20:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|37
1621499100000|2021-05-20 08:25:00|2972.5|2966.5|2971.3|2965.3|2973.3|2967.3|2971.3|2965.3|34
1621499400000|2021-05-20 08:30:00|2971|2965|2968.5|2962.5|2971.8|2965.8|2968.5|2962.5|37
1621499700000|2021-05-20 08:35:00|2968.3|2962.3|2963.5|2957.5|2968.5|2962.5|2963.3|2957.3|45
1621500000000|2021-05-20 08:40:00|2963.8|2957.8|2961|2955|2964.8|2958.8|2956.5|2950.5|91
1621500300000|2021-05-20 08:45:00|2961.3|2955.3|2956|2950|2961.3|2955.3|2955.8|2949.8|62
1621500600000|2021-05-20 08:50:00|2956.3|2950.3|2954|2948|2956.3|2950.3|2953.5|2947.5|146
1621500900000|2021-05-20 08:55:00|2954.8|2948.8|2956|2950|2956.3|2950.3|2951.5|2945.5|78
1621501200000|2021-05-20 09:00:00|2955.8|2949.8|2957|2951|2957|2951|2954.3|2948.3|70
1621501500000|2021-05-20 09:05:00|2956.8|2950.8|2956.5|2950.5|2957.3|2951.3|2955.3|2949.3|46
1621501800000|2021-05-20 09:10:00|2956.3|2950.3|2957|2951|2958.3|2952.3|2956.3|2950.3|36
1621502100000|2021-05-20 09:15:00|2956.8|2950.8|2956.5|2950.5|2957.3|2951.3|2956|2950|23
1621502400000|2021-05-20 09:20:00|2956.8|2950.8|2951.8|2945.8|2957|2951|2950.8|2944.8|79
1621502700000|2021-05-20 09:25:00|2952.3|2946.3|2955.8|2949.8|2956|2950|2951.3|2945.3|55
1621503000000|2021-05-20 09:30:00|2956|2950|2956|2950|2957.3|2951.3|2955.8|2949.8|41
1621503300000|2021-05-20 09:35:00|2956.3|2950.3|2952.5|2946.5|2957.3|2951.3|2952|2946|52
1621503600000|2021-05-20 09:40:00|2952.3|2946.3|2952.3|2946.3|2955.3|2949.3|2952|2946|45
1621503900000|2021-05-20 09:45:00|2952|2946|2955.3|2949.3|2955.3|2949.3|2950.8|2944.8|33
1621504200000|2021-05-20 09:50:00|2953.8|2947.8|2956.5|2950.5|2957.5|2951.5|2953.5|2947.5|43
1621504500000|2021-05-20 09:55:00|2956.3|2950.3|2955.3|2949.3|2956.5|2950.5|2952.8|2946.8|51
1621504800000|2021-05-20 10:00:00|2955|2949|2954.8|2948.8|2955.8|2949.8|2953.3|2947.3|59
1621505100000|2021-05-20 10:05:00|2955|2949|2956.3|2950.3|2957.5|2951.5|2954.5|2948.5|61
1621505400000|2021-05-20 10:10:00|2956|2950|2953.3|2947.3|2956|2950|2953.3|2947.3|50
1621505700000|2021-05-20 10:15:00|2952.8|2946.8|2952.8|2946.8|2954.5|2948.5|2952.3|2946.3|34
1621506000000|2021-05-20 10:20:00|2952.5|2946.5|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|17
1621506300000|2021-05-20 10:25:00|2953.5|2947.5|2954.3|2948.3|2955.5|2949.5|2953.5|2947.5|15
1621506600000|2021-05-20 10:30:00|2954.5|2948.5|2957.8|2951.8|2959.3|2953.3|2953.8|2947.8|50
1621506900000|2021-05-20 10:35:00|2957.5|2951.5|2958|2952|2958|2952|2955.3|2949.3|34
1621507200000|2021-05-20 10:40:00|2958.3|2952.3|2959.3|2953.3|2960.3|2954.3|2958.3|2952.3|35
1621507500000|2021-05-20 10:45:00|2959|2953|2954|2948|2959|2953|2953.5|2947.5|42
1621507800000|2021-05-20 10:50:00|2954.3|2948.3|2953.5|2947.5|2956.5|2950.5|2952|2946|51
1621508100000|2021-05-20 10:55:00|2952|2946|2948|2942|2953|2947|2948|2942|41
1621508400000|2021-05-20 11:00:00|2948.3|2942.3|2950|2944|2952.3|2946.3|2948.3|2942.3|45
1621508700000|2021-05-20 11:05:00|2949.8|2943.8|2948.3|2942.3|2950.5|2944.5|2947.8|2941.8|38
1621509000000|2021-05-20 11:10:00|2948.8|2942.8|2948.8|2942.8|2952.3|2946.3|2947.5|2941.5|73
1621509300000|2021-05-20 11:15:00|2949|2943|2955.5|2949.5|2956.3|2950.3|2947.5|2941.5|116
1621509600000|2021-05-20 11:20:00|2955.8|2949.8|2954.8|2948.8|2956|2950|2953.3|2947.3|78
1621509900000|2021-05-20 11:25:00|2954.5|2948.5|2956.5|2950.5|2956.8|2950.8|2952.3|2946.3|61
1621510200000|2021-05-20 11:30:00|2955.5|2949.5|2959.8|2953.8|2962.8|2956.8|2953.3|2947.3|130
1621510500000|2021-05-20 11:35:00|2960.3|2954.3|2960.3|2954.3|2962.5|2956.5|2958.8|2952.8|98
1621510800000|2021-05-20 11:40:00|2959.5|2953.5|2963.3|2957.3|2965.3|2959.3|2957.8|2951.8|86
1621511100000|2021-05-20 11:45:00|2962.3|2956.3|2962|2956|2965.3|2959.3|2960.3|2954.3|58
1621511400000|2021-05-20 11:50:00|2962.3|2956.3|2967|2961|2967.5|2961.5|2962|2956|77
1621511700000|2021-05-20 11:55:00|2966.8|2960.8|2964.8|2958.8|2968.5|2962.5|2963.5|2957.5|53
1621512000000|2021-05-20 12:00:00|2965|2959|2970.8|2964.8|2971.3|2965.3|2965|2959|51
1621512300000|2021-05-20 12:05:00|2970.5|2964.5|2969.3|2963.3|2970.8|2964.8|2966.8|2960.8|34
1621512600000|2021-05-20 12:10:00|2968.5|2962.5|2965|2959|2968.5|2962.5|2965|2959|70
1621512900000|2021-05-20 12:15:00|2965.3|2959.3|2963.8|2957.8|2966.3|2960.3|2963.8|2957.8|45
1621513200000|2021-05-20 12:20:00|2964.3|2958.3|2961.8|2955.8|2965.3|2959.3|2960.3|2954.3|80
1621513500000|2021-05-20 12:25:00|2962|2956|2967.3|2961.3|2967.5|2961.5|2962|2956|50
1621513800000|2021-05-20 12:30:00|2967|2961|2965.3|2959.3|2970.3|2964.3|2964.8|2958.8|57
1621514100000|2021-05-20 12:35:00|2965.5|2959.5|2966.3|2960.3|2967.3|2961.3|2962.8|2956.8|44
1621514400000|2021-05-20 12:40:00|2966|2960|2966.3|2960.3|2967|2961|2965.3|2959.3|24
1621514700000|2021-05-20 12:45:00|2966.8|2960.8|2965.8|2959.8|2967|2961|2963.8|2957.8|38
1621515000000|2021-05-20 12:50:00|2966|2960|2966.8|2960.8|2968.3|2962.3|2966|2960|56
1621515300000|2021-05-20 12:55:00|2967|2961|2971|2965|2971.5|2965.5|2966|2960|86
1621515600000|2021-05-20 13:00:00|2972|2966|2967.3|2961.3|2979.5|2973.5|2967|2961|384
1621515900000|2021-05-20 13:05:00|2967.5|2961.5|2972.8|2966.8|2974.3|2968.3|2967.5|2961.5|187
1621516200000|2021-05-20 13:10:00|2973|2967|2972.5|2966.5|2976|2970|2971.5|2965.5|195
1621516500000|2021-05-20 13:15:00|2972.3|2966.3|2974.3|2968.3|2975|2969|2970.3|2964.3|160
1621516800000|2021-05-20 13:20:00|2974.5|2968.5|2970.8|2964.8|2975.8|2969.8|2966.8|2960.8|161
1621517100000|2021-05-20 13:25:00|2970.5|2964.5|2966.5|2960.5|2971.3|2965.3|2966|2960|125
1621517400000|2021-05-20 13:30:00|2966.8|2960.8|2966|2960|2969.5|2963.5|2965.5|2959.5|113
1621517700000|2021-05-20 13:35:00|2965.8|2959.8|2962|2956|2967.5|2961.5|2962|2956|163
1621518000000|2021-05-20 13:40:00|2962.5|2956.5|2960.5|2954.5|2966.3|2960.3|2959.5|2953.5|173
1621518300000|2021-05-20 13:45:00|2960.8|2954.8|2959.8|2953.8|2962.8|2956.8|2959|2953|133
1621518600000|2021-05-20 13:50:00|2960|2954|2955.5|2949.5|2964.3|2958.3|2955.5|2949.5|137
1621518900000|2021-05-20 13:55:00|2955.8|2949.8|2954.5|2948.5|2958.3|2952.3|2952.3|2946.3|240
1621519200000|2021-05-20 14:00:00|2954|2948|2950.8|2944.8|2954.5|2948.5|2949.8|2943.8|256
1621519500000|2021-05-20 14:05:00|2950.5|2944.5|2950.8|2944.8|2953|2947|2948|2942|132
1621519800000|2021-05-20 14:10:00|2949.8|2943.8|2946.8|2940.8|2952.5|2946.5|2945.8|2939.8|184
1621520100000|2021-05-20 14:15:00|2946.5|2940.5|2946.5|2940.5|2947.5|2941.5|2943|2937|169
1621520400000|2021-05-20 14:20:00|2946.8|2940.8|2951.8|2945.8|2956.8|2950.8|2946.8|2940.8|214
1621520700000|2021-05-20 14:25:00|2952|2946|2952.8|2946.8|2953.3|2947.3|2947|2941|167
1621521000000|2021-05-20 14:30:00|2952.5|2946.5|2949.8|2943.8|2952.5|2946.5|2947.8|2941.8|156
1621521300000|2021-05-20 14:35:00|2949.5|2943.5|2949.8|2943.8|2950.8|2944.8|2947.8|2941.8|136
1621521600000|2021-05-20 14:40:00|2949.5|2943.5|2949.8|2943.8|2952.5|2946.5|2947|2941|111
1621521900000|2021-05-20 14:45:00|2950|2944|2952.8|2946.8|2956|2950|2950|2944|137
1621522200000|2021-05-20 14:50:00|2952.5|2946.5|2958|2952|2958|2952|2948.8|2942.8|136
1621522500000|2021-05-20 14:55:00|2957.8|2951.8|2963.8|2957.8|2966.5|2960.5|2955|2949|321
1621522800000|2021-05-20 15:00:00|2963.3|2957.3|2969|2963|2972.3|2966.3|2960.8|2954.8|177
1621523100000|2021-05-20 15:05:00|2968.5|2962.5|2976.3|2970.3|2977|2971|2967|2961|103
1621523400000|2021-05-20 15:10:00|2976.5|2970.5|2968.5|2962.5|2977.5|2971.5|2968.5|2962.5|107
1621523700000|2021-05-20 15:15:00|2968.8|2962.8|2969.5|2963.5|2972.8|2966.8|2968.5|2962.5|57
1621524000000|2021-05-20 15:20:00|2969.8|2963.8|2968.5|2962.5|2970.3|2964.3|2967.3|2961.3|72
1621524300000|2021-05-20 15:25:00|2968.3|2962.3|2965|2959|2970.3|2964.3|2964.8|2958.8|71
1621524600000|2021-05-20 15:30:00|2964.8|2958.8|2964.8|2958.8|2968|2962|2963.8|2957.8|94
1621524900000|2021-05-20 15:35:00|2965|2959|2967.5|2961.5|2968|2962|2964.8|2958.8|52
1621525200000|2021-05-20 15:40:00|2967.3|2961.3|2966.8|2960.8|2968.3|2962.3|2965.8|2959.8|59
1621525500000|2021-05-20 15:45:00|2966.5|2960.5|2967.5|2961.5|2967.8|2961.8|2965.5|2959.5|13
1621525800000|2021-05-20 15:50:00|2967.8|2961.8|2967.3|2961.3|2968.8|2962.8|2966.8|2960.8|37
1621526100000|2021-05-20 15:55:00|2966.8|2960.8|2969.8|2963.8|2969.8|2963.8|2966.5|2960.5|22
1621526400000|2021-05-20 16:00:00|2969.3|2963.3|2967.8|2961.8|2969.5|2963.5|2967.5|2961.5|21
1621526700000|2021-05-20 16:05:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|15
1621527000000|2021-05-20 16:10:00|2968.3|2962.3|2966.8|2960.8|2968.3|2962.3|2966.8|2960.8|7
1621527300000|2021-05-20 16:15:00|2967|2961|2968.3|2962.3|2968.8|2962.8|2965|2959|59
1621527600000|2021-05-20 16:20:00|2968|2962|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|9
1621527900000|2021-05-20 16:25:00|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2964.5|2958.5|17
1621528200000|2021-05-20 16:30:00|2965.5|2959.5|2965.5|2959.5|2966.8|2960.8|2964.8|2958.8|15
1621528500000|2021-05-20 16:35:00|2965.8|2959.8|2967|2961|2967.8|2961.8|2965|2959|29
1621528800000|2021-05-20 16:40:00|2966.8|2960.8|2965.3|2959.3|2967.3|2961.3|2965.3|2959.3|11
1621529100000|2021-05-20 16:45:00|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|6
1621529400000|2021-05-20 16:50:00|2966|2960|2965.8|2959.8|2966.8|2960.8|2965.3|2959.3|12
1621529700000|2021-05-20 16:55:00|2966|2960|2966.8|2960.8|2967|2961|2966|2960|12
1621555200000|2021-05-21 00:00:00|2961|2955|2960.6|2954.6|2961|2955|2960.6|2954.6|3
1621555500000|2021-05-21 00:05:00|2960.8|2954.8|2963.8|2957.8|2964.1|2958.1|2960.8|2954.8|5
1621555800000|2021-05-21 00:10:00|2964|2958|2966|2960|2966|2960|2964|2958|4
1621556400000|2021-05-21 00:20:00|2965.6|2959.6|2964.1|2958.1|2965.6|2959.6|2963.9|2957.9|6
1621556700000|2021-05-21 00:25:00|2963.6|2957.6|2963.5|2957.5|2963.9|2957.9|2963.4|2957.4|5
1621557000000|2021-05-21 00:30:00|2963.6|2957.6|2965.6|2959.6|2965.6|2959.6|2963.6|2957.6|11
1621557300000|2021-05-21 00:35:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1621557600000|2021-05-21 00:40:00|2964.8|2958.8|2961.9|2955.9|2965.1|2959.1|2961|2955|19
1621557900000|2021-05-21 00:45:00|2961.8|2955.8|2959.1|2953.1|2962.4|2956.4|2959|2953|21
1621558200000|2021-05-21 00:50:00|2959.4|2953.4|2957.9|2951.9|2959.8|2953.8|2956.9|2950.9|24
1621558500000|2021-05-21 00:55:00|2957.6|2951.6|2961|2955|2961.3|2955.3|2957.4|2951.4|18
1621558800000|2021-05-21 01:00:00|2960.6|2954.6|2958.5|2952.5|2963.8|2957.8|2953|2947|225
1621559100000|2021-05-21 01:05:00|2958.9|2952.9|2965.1|2959.1|2967.8|2961.8|2958.9|2952.9|129
1621559400000|2021-05-21 01:10:00|2965|2959|2963.3|2957.3|2965|2959|2956.6|2950.6|186
1621559700000|2021-05-21 01:15:00|2963.4|2957.4|2967.4|2961.4|2967.6|2961.6|2961.5|2955.5|91
1621560000000|2021-05-21 01:20:00|2967.6|2961.6|2966.1|2960.1|2967.6|2961.6|2965.1|2959.1|58
1621560300000|2021-05-21 01:25:00|2965.9|2959.9|2960.6|2954.6|2965.9|2959.9|2960.6|2954.6|46
1621560600000|2021-05-21 01:30:00|2960.9|2954.9|2960.3|2954.3|2960.9|2954.9|2958.6|2952.6|30
1621560900000|2021-05-21 01:35:00|2959.9|2953.9|2962.1|2956.1|2964.1|2958.1|2959.1|2953.1|37
1621561200000|2021-05-21 01:40:00|2961.8|2955.8|2959.8|2953.8|2961.9|2955.9|2958.6|2952.6|41
1621561500000|2021-05-21 01:45:00|2959.4|2953.4|2958.1|2952.1|2961.6|2955.6|2956.4|2950.4|67
1621561800000|2021-05-21 01:50:00|2957.9|2951.9|2960.1|2954.1|2960.6|2954.6|2957.4|2951.4|49
1621562100000|2021-05-21 01:55:00|2959.9|2953.9|2952.3|2946.3|2959.9|2953.9|2952|2946|140
1621562400000|2021-05-21 02:00:00|2952.1|2946.1|2947|2941|2955.1|2949.1|2946.3|2940.3|179
1621562700000|2021-05-21 02:05:00|2947.1|2941.1|2952.8|2946.8|2953.9|2947.9|2946.9|2940.9|72
1621563000000|2021-05-21 02:10:00|2952.4|2946.4|2949.5|2943.5|2956.1|2950.1|2949.5|2943.5|114
1621563300000|2021-05-21 02:15:00|2949.1|2943.1|2940.4|2934.4|2950.1|2944.1|2940.4|2934.4|43
1621563600000|2021-05-21 02:20:00|2940|2934|2944.1|2938.1|2944.1|2938.1|2939.9|2933.9|30
1621563900000|2021-05-21 02:25:00|2944.9|2938.9|2944.5|2938.5|2946.4|2940.4|2944.4|2938.4|13
1621564200000|2021-05-21 02:30:00|2944.6|2938.6|2946.4|2940.4|2948.1|2942.1|2943.1|2937.1|147
1621564500000|2021-05-21 02:35:00|2946.6|2940.6|2945.4|2939.4|2949.4|2943.4|2942.3|2936.3|142
1621564800000|2021-05-21 02:40:00|2944.6|2938.6|2949.5|2943.5|2950.8|2944.8|2944.6|2938.6|109
1621565100000|2021-05-21 02:45:00|2948.6|2942.6|2944.9|2938.9|2949.4|2943.4|2944.9|2938.9|109
1621565400000|2021-05-21 02:50:00|2945.1|2939.1|2955.5|2949.5|2956.1|2950.1|2944.6|2938.6|129
1621565700000|2021-05-21 02:55:00|2955.1|2949.1|2951.9|2945.9|2959.4|2953.4|2951.5|2945.5|114
1621566000000|2021-05-21 03:00:00|2951.6|2945.6|2955.9|2949.9|2957.9|2951.9|2951.6|2945.6|74
1621566300000|2021-05-21 03:05:00|2956.3|2950.3|2958.4|2952.4|2959.1|2953.1|2954.6|2948.6|65
1621566600000|2021-05-21 03:10:00|2958.1|2952.1|2959.9|2953.9|2960.6|2954.6|2957.1|2951.1|102
1621566900000|2021-05-21 03:15:00|2959.6|2953.6|2963.6|2957.6|2964.4|2958.4|2959.1|2953.1|64
1621567200000|2021-05-21 03:20:00|2963.9|2957.9|2968.1|2962.1|2968.6|2962.6|2963.9|2957.9|115
1621567500000|2021-05-21 03:25:00|2968.4|2962.4|2974.8|2968.8|2975.4|2969.4|2966.6|2960.6|154
1621567800000|2021-05-21 03:30:00|2974.5|2968.5|2972.4|2966.4|2974.5|2968.5|2971.9|2965.9|12
1621568100000|2021-05-21 03:35:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1621568400000|2021-05-21 03:40:00|2972.6|2966.6|2973.4|2967.4|2973.5|2967.5|2972.6|2966.6|5
1621568700000|2021-05-21 03:45:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1621569000000|2021-05-21 03:50:00|2972.8|2966.8|2969.4|2963.4|2972.8|2966.8|2969.4|2963.4|7
1621569300000|2021-05-21 03:55:00|2970|2964|2969.5|2963.5|2973.1|2967.1|2967.9|2961.9|28
1621569600000|2021-05-21 04:00:00|2969.1|2963.1|2968.9|2962.9|2969.1|2963.1|2968.9|2962.9|2
1621569900000|2021-05-21 04:05:00|2969.4|2963.4|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|4
1621570500000|2021-05-21 04:15:00|2970.4|2964.4|2972.1|2966.1|2972.6|2966.6|2970.4|2964.4|13
1621570800000|2021-05-21 04:20:00|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|4
1621571100000|2021-05-21 04:25:00|2971.5|2965.5|2971.6|2965.6|2971.8|2965.8|2971.1|2965.1|7
1621571700000|2021-05-21 04:35:00|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|2
1621572000000|2021-05-21 04:40:00|2971.1|2965.1|2971.4|2965.4|2971.5|2965.5|2971.1|2965.1|4
1621572300000|2021-05-21 04:45:00|2971.1|2965.1|2970.8|2964.8|2971.4|2965.4|2970.6|2964.6|5
1621572600000|2021-05-21 04:50:00|2970.4|2964.4|2966.9|2960.9|2970.6|2964.6|2966.9|2960.9|14
1621572900000|2021-05-21 04:55:00|2966.6|2960.6|2966|2960|2966.6|2960.6|2965.4|2959.4|7
1621573200000|2021-05-21 05:00:00|2966.3|2960.3|2969|2963|2969.3|2963.3|2966.3|2960.3|13
1621573500000|2021-05-21 05:05:00|2969.1|2963.1|2969|2963|2969.1|2963.1|2968.9|2962.9|3
1621573800000|2021-05-21 05:10:00|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1621574100000|2021-05-21 05:15:00|2968.6|2962.6|2966.4|2960.4|2968.6|2962.6|2964.9|2958.9|13
1621574400000|2021-05-21 05:20:00|2966.1|2960.1|2967.1|2961.1|2967.3|2961.3|2962.9|2956.9|15
1621574700000|2021-05-21 05:25:00|2967.9|2961.9|2968.6|2962.6|2968.9|2962.9|2967.5|2961.5|7
1621575000000|2021-05-21 05:30:00|2968.8|2962.8|2990.1|2984.1|2990.4|2984.4|2968.8|2962.8|321
1621575300000|2021-05-21 05:35:00|2989.9|2983.9|2981.3|2975.3|2989.9|2983.9|2979.9|2973.9|146
1621575600000|2021-05-21 05:40:00|2981.5|2975.5|2977.4|2971.4|2984.6|2978.6|2974.5|2968.5|145
1621575900000|2021-05-21 05:45:00|2977.1|2971.1|2981.1|2975.1|2982.1|2976.1|2976.9|2970.9|66
1621576200000|2021-05-21 05:50:00|2981.5|2975.5|2979.3|2973.3|2984.4|2978.4|2979.3|2973.3|97
1621576500000|2021-05-21 05:55:00|2979.5|2973.5|2979.1|2973.1|2980.8|2974.8|2974.6|2968.6|145
1621576800000|2021-05-21 06:00:00|2979.4|2973.4|2982|2976|2983.5|2977.5|2978|2972|132
1621577100000|2021-05-21 06:05:00|2981.8|2975.8|2978.4|2972.4|2984.9|2978.9|2978.3|2972.3|75
1621577400000|2021-05-21 06:10:00|2978.1|2972.1|2973.3|2967.3|2978.8|2972.8|2973.1|2967.1|55
1621577700000|2021-05-21 06:15:00|2973.5|2967.5|2976.6|2970.6|2980.1|2974.1|2973.5|2967.5|86
1621578000000|2021-05-21 06:20:00|2976.9|2970.9|2979.6|2973.6|2980.9|2974.9|2976.6|2970.6|38
1621578300000|2021-05-21 06:25:00|2979.3|2973.3|2973.9|2967.9|2979.3|2973.3|2973|2967|109
1621578600000|2021-05-21 06:30:00|2973.5|2967.5|2973.3|2967.3|2973.6|2967.6|2970.5|2964.5|67
1621578900000|2021-05-21 06:35:00|2973.6|2967.6|2975.4|2969.4|2977.5|2971.5|2973.6|2967.6|87
1621579200000|2021-05-21 06:40:00|2975.6|2969.6|2971.9|2965.9|2977.1|2971.1|2970.5|2964.5|84
1621579500000|2021-05-21 06:45:00|2971.6|2965.6|2972|2966|2972.9|2966.9|2970.9|2964.9|40
1621579800000|2021-05-21 06:50:00|2972.3|2966.3|2968.5|2962.5|2973.3|2967.3|2968.5|2962.5|80
1621580100000|2021-05-21 06:55:00|2968.3|2962.3|2966.5|2960.5|2970.5|2964.5|2965.8|2959.8|74
1621580400000|2021-05-21 07:00:00|2966.3|2960.3|2969.8|2963.8|2971.8|2965.8|2963.8|2957.8|125
1621580700000|2021-05-21 07:05:00|2969.5|2963.5|2972|2966|2977.5|2971.5|2966.3|2960.3|90
1621581000000|2021-05-21 07:10:00|2972.3|2966.3|2968|2962|2972.5|2966.5|2967|2961|62
1621581300000|2021-05-21 07:15:00|2969|2963|2973.8|2967.8|2973.8|2967.8|2967.8|2961.8|122
1621581600000|2021-05-21 07:20:00|2974|2968|2976.8|2970.8|2977.5|2971.5|2972.8|2966.8|109
1621581900000|2021-05-21 07:25:00|2976.5|2970.5|2977.8|2971.8|2979.5|2973.5|2973.5|2967.5|70
1621582200000|2021-05-21 07:30:00|2977.3|2971.3|2981.5|2975.5|2982.5|2976.5|2977|2971|91
1621582500000|2021-05-21 07:35:00|2981.3|2975.3|2981.8|2975.8|2983|2977|2980|2974|80
1621582800000|2021-05-21 07:40:00|2981.5|2975.5|2979.8|2973.8|2982.5|2976.5|2979|2973|68
1621583100000|2021-05-21 07:45:00|2979.5|2973.5|2982.5|2976.5|2982.5|2976.5|2978.5|2972.5|64
1621583400000|2021-05-21 07:50:00|2982|2976|2983|2977|2985|2979|2979.5|2973.5|52
1621583700000|2021-05-21 07:55:00|2983.3|2977.3|2983.3|2977.3|2986.3|2980.3|2980.8|2974.8|71
1621584000000|2021-05-21 08:00:00|2983.5|2977.5|2985.5|2979.5|2987.5|2981.5|2983.5|2977.5|80
1621584300000|2021-05-21 08:05:00|2985.8|2979.8|2987|2981|2989.5|2983.5|2984.8|2978.8|54
1621584600000|2021-05-21 08:10:00|2987.3|2981.3|2985.8|2979.8|2988.5|2982.5|2984.5|2978.5|80
1621584900000|2021-05-21 08:15:00|2986|2980|2986|2980|2986.8|2980.8|2984|2978|49
1621585200000|2021-05-21 08:20:00|2985.8|2979.8|2989|2983|2989.3|2983.3|2985.5|2979.5|59
1621585500000|2021-05-21 08:25:00|2988.8|2982.8|2994.5|2988.5|2996|2990|2988.8|2982.8|76
1621585800000|2021-05-21 08:30:00|2994.3|2988.3|2999|2993|3002.6|2996.6|2994.3|2988.3|164
1621586100000|2021-05-21 08:35:00|2998.9|2992.9|2996.4|2990.4|3000.1|2994.1|2994.9|2988.9|83
1621586400000|2021-05-21 08:40:00|2996.1|2990.1|2995.8|2989.8|3000.3|2994.3|2995.4|2989.4|64
1621586700000|2021-05-21 08:45:00|2996|2990|2995.1|2989.1|2996.8|2990.8|2994.4|2988.4|39
1621587000000|2021-05-21 08:50:00|2995.4|2989.4|2998.3|2992.3|2999|2993|2993.5|2987.5|53
1621587300000|2021-05-21 08:55:00|2998.6|2992.6|2998.8|2992.8|2999|2993|2997|2991|40
1621587600000|2021-05-21 09:00:00|2998.3|2992.3|3006.6|3000.6|3007.5|3001.5|2997.6|2991.6|109
1621587900000|2021-05-21 09:05:00|3007|3001|3010.1|3004.1|3010.1|3004.1|3005|2999|91
1621588200000|2021-05-21 09:10:00|3010.4|3004.4|3011.4|3005.4|3013.1|3007.1|3010.1|3004.1|91
1621588500000|2021-05-21 09:15:00|3011.6|3005.6|3008.6|3002.6|3012.4|3006.4|3008.4|3002.4|65
1621588800000|2021-05-21 09:20:00|3008.4|3002.4|3008.1|3002.1|3010.8|3004.8|3005.1|2999.1|84
1621589100000|2021-05-21 09:25:00|3008.3|3002.3|3008.1|3002.1|3009.4|3003.4|3006.9|3000.9|41
1621589400000|2021-05-21 09:30:00|3007.9|3001.9|3008.9|3002.9|3009|3003|3006.4|3000.4|42
1621589700000|2021-05-21 09:35:00|3009.1|3003.1|3011.6|3005.6|3011.6|3005.6|3009|3003|20
1621590000000|2021-05-21 09:40:00|3011.9|3005.9|3009.8|3003.8|3011.9|3005.9|3007.5|3001.5|47
1621590300000|2021-05-21 09:45:00|3009.6|3003.6|3011.4|3005.4|3011.6|3005.6|3008.9|3002.9|33
1621590600000|2021-05-21 09:50:00|3010.9|3004.9|3009.9|3003.9|3011.9|3005.9|3009.1|3003.1|39
1621590900000|2021-05-21 09:55:00|3009.6|3003.6|3009.5|3003.5|3009.9|3003.9|3007.9|3001.9|39
1621591200000|2021-05-21 10:00:00|3009.8|3003.8|3005.4|2999.4|3010.3|3004.3|3005|2999|51
1621591500000|2021-05-21 10:05:00|3005.5|2999.5|3005.8|2999.8|3006.4|3000.4|3005|2999|44
1621591800000|2021-05-21 10:10:00|3006|3000|3006.5|3000.5|3007.9|3001.9|3005.9|2999.9|26
1621592100000|2021-05-21 10:15:00|3006.8|3000.8|3007.1|3001.1|3008.3|3002.3|3006.1|3000.1|16
1621592400000|2021-05-21 10:20:00|3007.3|3001.3|3007.6|3001.6|3007.9|3001.9|3006.4|3000.4|21
1621592700000|2021-05-21 10:25:00|3007.5|3001.5|3007.4|3001.4|3009.3|3003.3|3006.4|3000.4|46
1621593000000|2021-05-21 10:30:00|3007.1|3001.1|3003.4|2997.4|3007.1|3001.1|3001.1|2995.1|51
1621593300000|2021-05-21 10:35:00|3003.1|2997.1|3006.5|3000.5|3006.9|3000.9|3001.3|2995.3|52
1621593600000|2021-05-21 10:40:00|3006.8|3000.8|3006.5|3000.5|3007.3|3001.3|3005.1|2999.1|30
1621593900000|2021-05-21 10:45:00|3006.8|3000.8|3008.9|3002.9|3009.6|3003.6|3006.8|3000.8|50
1621594200000|2021-05-21 10:50:00|3008.6|3002.6|3007.4|3001.4|3011.1|3005.1|3006.6|3000.6|60
1621594500000|2021-05-21 10:55:00|3007.6|3001.6|3002.4|2996.4|3007.9|3001.9|3002.1|2996.1|37
1621594800000|2021-05-21 11:00:00|3002.9|2996.9|3006.4|3000.4|3007.1|3001.1|3002.9|2996.9|58
1621595100000|2021-05-21 11:05:00|3006.3|3000.3|3008|3002|3009.6|3003.6|3006.3|3000.3|46
1621595400000|2021-05-21 11:10:00|3008.1|3002.1|3009.5|3003.5|3010.5|3004.5|3007.3|3001.3|64
1621595700000|2021-05-21 11:15:00|3009.3|3003.3|3008.3|3002.3|3011.1|3005.1|3008.1|3002.1|38
1621596000000|2021-05-21 11:20:00|3008.5|3002.5|3008.1|3002.1|3010|3004|3007.8|3001.8|30
1621596300000|2021-05-21 11:25:00|3008.4|3002.4|3009|3003|3009.5|3003.5|3004|2998|60
1621596600000|2021-05-21 11:30:00|3009.3|3003.3|3008.6|3002.6|3011.6|3005.6|3008.5|3002.5|55
1621596900000|2021-05-21 11:35:00|3008.9|3002.9|3010.4|3004.4|3011.9|3005.9|3008.9|3002.9|21
1621597200000|2021-05-21 11:40:00|3010.6|3004.6|3006.8|3000.8|3012.1|3006.1|3006.8|3000.8|31
1621597500000|2021-05-21 11:45:00|3006.6|3000.6|3005.1|2999.1|3007.1|3001.1|3002.5|2996.5|47
1621597800000|2021-05-21 11:50:00|3003.9|2997.9|2999.8|2993.8|3005.3|2999.3|2997.3|2991.3|149
1621598100000|2021-05-21 11:55:00|2999.6|2993.6|2999.5|2993.5|3001.5|2995.5|2996.9|2990.9|53
1621598400000|2021-05-21 12:00:00|2999.3|2993.3|2997.8|2991.8|3000.8|2994.8|2997.8|2991.8|45
1621598700000|2021-05-21 12:05:00|2998|2992|2997.1|2991.1|3000.1|2994.1|2996.9|2990.9|40
1621599000000|2021-05-21 12:10:00|2997.5|2991.5|2999.3|2993.3|2999.4|2993.4|2996.1|2990.1|49
1621599300000|2021-05-21 12:15:00|2999.4|2993.4|3001.3|2995.3|3002.5|2996.5|2999.4|2993.4|59
1621599600000|2021-05-21 12:20:00|3001.4|2995.4|3000.5|2994.5|3002.6|2996.6|2997.9|2991.9|53
1621599900000|2021-05-21 12:25:00|3000.4|2994.4|2999.8|2993.8|3001.1|2995.1|2999.3|2993.3|24
1621600200000|2021-05-21 12:30:00|3000.3|2994.3|2999.4|2993.4|3001.3|2995.3|2999.1|2993.1|28
1621600500000|2021-05-21 12:35:00|2999.6|2993.6|3001.5|2995.5|3001.9|2995.9|2999.5|2993.5|42
1621600800000|2021-05-21 12:40:00|3001.8|2995.8|2999.6|2993.6|3003.3|2997.3|2999.6|2993.6|28
1621601100000|2021-05-21 12:45:00|2999.8|2993.8|3003.9|2997.9|3004.6|2998.6|2999.8|2993.8|42
1621601400000|2021-05-21 12:50:00|3004.1|2998.1|3004.6|2998.6|3007.4|3001.4|3004.1|2998.1|54
1621601700000|2021-05-21 12:55:00|3005|2999|3005.4|2999.4|3007.1|3001.1|3002.6|2996.6|53
1621602000000|2021-05-21 13:00:00|3005.5|2999.5|3009.3|3003.3|3017|3011|3005.5|2999.5|335
1621602300000|2021-05-21 13:05:00|3009.4|3003.4|2999.4|2993.4|3009.4|3003.4|2994.3|2988.3|278
1621602600000|2021-05-21 13:10:00|2999.5|2993.5|2990.8|2984.8|3001|2995|2989.1|2983.1|227
1621602900000|2021-05-21 13:15:00|2990.6|2984.6|2988.8|2982.8|2993|2987|2987.1|2981.1|185
1621603200000|2021-05-21 13:20:00|2989|2983|2987.3|2981.3|2992|2986|2985.6|2979.6|101
1621603500000|2021-05-21 13:25:00|2987.4|2981.4|2986.5|2980.5|2988.4|2982.4|2984.5|2978.5|120
1621603800000|2021-05-21 13:30:00|2986.8|2980.8|2981.4|2975.4|2987|2981|2981.3|2975.3|135
1621604100000|2021-05-21 13:35:00|2981.1|2975.1|2991|2985|2991.3|2985.3|2979.9|2973.9|202
1621604400000|2021-05-21 13:40:00|2990.8|2984.8|2986.5|2980.5|2991.1|2985.1|2984.5|2978.5|143
1621604700000|2021-05-21 13:45:00|2986.3|2980.3|2986.3|2980.3|2988|2982|2982|2976|214
1621605000000|2021-05-21 13:50:00|2986.5|2980.5|2990.3|2984.3|2993.1|2987.1|2986|2980|134
1621605300000|2021-05-21 13:55:00|2989.9|2983.9|3000.5|2994.5|3001.8|2995.8|2989.6|2983.6|149
1621605600000|2021-05-21 14:00:00|3000.6|2994.6|2995.1|2989.1|3003.6|2997.6|2994.5|2988.5|209
1621605900000|2021-05-21 14:05:00|2995.4|2989.4|2996.3|2990.3|2999.4|2993.4|2994.9|2988.9|189
1621606200000|2021-05-21 14:10:00|2996|2990|2989.9|2983.9|2999.9|2993.9|2989.9|2983.9|233
1621606500000|2021-05-21 14:15:00|2989.6|2983.6|2986.1|2980.1|2995|2989|2984.3|2978.3|195
1621606800000|2021-05-21 14:20:00|2985.9|2979.9|2987.5|2981.5|2993.1|2987.1|2984.9|2978.9|190
1621607100000|2021-05-21 14:25:00|2987.8|2981.8|2989.1|2983.1|2993.5|2987.5|2986.3|2980.3|153
1621607400000|2021-05-21 14:30:00|2988.9|2982.9|2995.8|2989.8|2996.5|2990.5|2987.9|2981.9|158
1621607700000|2021-05-21 14:35:00|2995.6|2989.6|2983|2977|2995.6|2989.6|2979.6|2973.6|206
1621608000000|2021-05-21 14:40:00|2982.8|2976.8|2980.9|2974.9|2982.9|2976.9|2979.8|2973.8|193
1621608300000|2021-05-21 14:45:00|2980.6|2974.6|2980.3|2974.3|2981.9|2975.9|2976.1|2970.1|232
1621608600000|2021-05-21 14:50:00|2980.5|2974.5|2972.8|2966.8|2983.3|2977.3|2972.4|2966.4|219
1621608900000|2021-05-21 14:55:00|2973.3|2967.3|2980.1|2974.1|2982|2976|2968.9|2962.9|329
1621609200000|2021-05-21 15:00:00|2980.4|2974.4|2974.1|2968.1|2980.5|2974.5|2973.5|2967.5|167
1621609500000|2021-05-21 15:05:00|2974|2968|2968.4|2962.4|2977|2971|2968.1|2962.1|131
1621609800000|2021-05-21 15:10:00|2968.5|2962.5|2970.5|2964.5|2971|2965|2968.1|2962.1|111
1621610100000|2021-05-21 15:15:00|2970.6|2964.6|2974|2968|2975.3|2969.3|2970.5|2964.5|91
1621610400000|2021-05-21 15:20:00|2973.8|2967.8|2973|2967|2974.3|2968.3|2968.9|2962.9|106
1621610700000|2021-05-21 15:25:00|2973.3|2967.3|2973.4|2967.4|2975.5|2969.5|2972.4|2966.4|114
1621611000000|2021-05-21 15:30:00|2973.1|2967.1|2973.6|2967.6|2975.9|2969.9|2972.1|2966.1|128
1621611300000|2021-05-21 15:35:00|2973.8|2967.8|2971.4|2965.4|2975|2969|2967.5|2961.5|107
1621611600000|2021-05-21 15:40:00|2971.3|2965.3|2972.9|2966.9|2973.6|2967.6|2970.3|2964.3|52
1621611900000|2021-05-21 15:45:00|2972.8|2966.8|2971.9|2965.9|2973.4|2967.4|2970.3|2964.3|58
1621612200000|2021-05-21 15:50:00|2971.8|2965.8|2970.9|2964.9|2973|2967|2970.6|2964.6|21
1621612500000|2021-05-21 15:55:00|2970.6|2964.6|2970.6|2964.6|2971.8|2965.8|2968.5|2962.5|56
1621612800000|2021-05-21 16:00:00|2970.3|2964.3|2973|2967|2973.8|2967.8|2970.3|2964.3|64
1621613100000|2021-05-21 16:05:00|2972.8|2966.8|2969.1|2963.1|2972.8|2966.8|2968.9|2962.9|37
1621613400000|2021-05-21 16:10:00|2968.9|2962.9|2970.8|2964.8|2971.6|2965.6|2968.9|2962.9|40
1621613700000|2021-05-21 16:15:00|2970.5|2964.5|2968.3|2962.3|2970.5|2964.5|2967.9|2961.9|90
1621614000000|2021-05-21 16:20:00|2968|2962|2967.9|2961.9|2968.9|2962.9|2966.1|2960.1|68
1621614300000|2021-05-21 16:25:00|2968.1|2962.1|2967.4|2961.4|2969.3|2963.3|2967|2961|60
1621614600000|2021-05-21 16:30:00|2967.3|2961.3|2961.1|2955.1|2967.3|2961.3|2959.1|2953.1|167
1621614900000|2021-05-21 16:35:00|2960.9|2954.9|2963.5|2957.5|2964.8|2958.8|2960.8|2954.8|74
1621615200000|2021-05-21 16:40:00|2964.6|2958.6|2967.3|2961.3|2968|2962|2963.6|2957.6|54
1621615500000|2021-05-21 16:45:00|2967.4|2961.4|2963|2957|2969|2963|2963|2957|36
1621615800000|2021-05-21 16:50:00|2963.3|2957.3|2966.5|2960.5|2967.4|2961.4|2963.3|2957.3|24
1621616100000|2021-05-21 16:55:00|2966.6|2960.6|2967.5|2961.5|2969|2963|2966.6|2960.6|37
1621814400000|2021-05-24 00:00:00|2974.3|2963|2965.5|2959.5|2974.3|2963|2965.5|2959.5|7
1621814700000|2021-05-24 00:05:00|2968.4|2962.4|2969.1|2963.1|2969.1|2963.1|2968.4|2962.4|3
1621815000000|2021-05-24 00:10:00|2969.5|2963.5|2970.1|2964.1|2970.5|2964.5|2969.5|2963.5|6
1621815600000|2021-05-24 00:20:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1621815900000|2021-05-24 00:25:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1621816500000|2021-05-24 00:35:00|2969.8|2963.8|2966|2960|2969.8|2963.8|2966|2960|4
1621816800000|2021-05-24 00:40:00|2965.8|2959.8|2957.5|2951.5|2965.8|2959.8|2957.3|2951.3|26
1621817100000|2021-05-24 00:45:00|2958.5|2952.5|2953|2947|2958.5|2952.5|2950.8|2944.8|23
1621817400000|2021-05-24 00:50:00|2952.6|2946.6|2950.5|2944.5|2957.1|2951.1|2950.5|2944.5|24
1621817700000|2021-05-24 00:55:00|2950.8|2944.8|2958.8|2952.8|2958.8|2952.8|2949.8|2943.8|44
1621818000000|2021-05-24 01:00:00|2958.4|2952.4|2931.5|2925.5|2959|2953|2928|2922|292
1621818300000|2021-05-24 01:05:00|2931.8|2925.8|2914.4|2908.4|2932|2926|2914.1|2908.1|227
1621818600000|2021-05-24 01:10:00|2914.6|2908.6|2929|2923|2933.3|2927.3|2914.6|2908.6|190
1621818900000|2021-05-24 01:15:00|2928.5|2922.5|2921.3|2915.3|2928.8|2922.8|2921.3|2915.3|139
1621819200000|2021-05-24 01:20:00|2921.5|2915.5|2915.5|2909.5|2921.5|2915.5|2914.3|2908.3|120
1621819500000|2021-05-24 01:25:00|2915|2909|2920.5|2914.5|2921|2915|2915|2909|137
1621819800000|2021-05-24 01:30:00|2920.3|2914.3|2927.5|2921.5|2929.6|2923.6|2916.3|2910.3|206
1621820100000|2021-05-24 01:35:00|2927.8|2921.8|2924.5|2918.5|2929.5|2923.5|2924.3|2918.3|233
1621820400000|2021-05-24 01:40:00|2925.6|2919.6|2937.3|2931.3|2937.5|2931.5|2923|2917|176
1621820700000|2021-05-24 01:45:00|2937.8|2931.8|2937|2931|2941.5|2935.5|2933.3|2927.3|145
1621821000000|2021-05-24 01:50:00|2937.5|2931.5|2941.5|2935.5|2943.8|2937.8|2934.3|2928.3|129
1621821300000|2021-05-24 01:55:00|2942|2936|2939.3|2933.3|2942|2936|2934.8|2928.8|141
1621821600000|2021-05-24 02:00:00|2939|2933|2939|2933|2939.8|2933.8|2934.3|2928.3|137
1621821900000|2021-05-24 02:05:00|2938.8|2932.8|2936|2930|2940.5|2934.5|2936|2930|131
1621822200000|2021-05-24 02:10:00|2936.3|2930.3|2939.3|2933.3|2940.1|2934.1|2936|2930|177
1621822500000|2021-05-24 02:15:00|2939|2933|2937.3|2931.3|2939|2933|2936.8|2930.8|13
1621822800000|2021-05-24 02:20:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1621823100000|2021-05-24 02:25:00|2937|2931|2938.3|2932.3|2938.4|2932.4|2936.8|2930.8|10
1621823400000|2021-05-24 02:30:00|2938.9|2932.9|2943.3|2937.3|2946.3|2940.3|2938.9|2932.9|164
1621823700000|2021-05-24 02:35:00|2943.5|2937.5|2942.5|2936.5|2944.8|2938.8|2941.5|2935.5|69
1621824000000|2021-05-24 02:40:00|2942.3|2936.3|2941.5|2935.5|2942.5|2936.5|2937.8|2931.8|82
1621824300000|2021-05-24 02:45:00|2941.3|2935.3|2937.5|2931.5|2943.3|2937.3|2936.5|2930.5|140
1621824600000|2021-05-24 02:50:00|2937.8|2931.8|2936|2930|2940|2934|2935.8|2929.8|114
1621824900000|2021-05-24 02:55:00|2935.8|2929.8|2937.3|2931.3|2942|2936|2934.5|2928.5|103
1621825200000|2021-05-24 03:00:00|2937.5|2931.5|2939.3|2933.3|2939.8|2933.8|2937.3|2931.3|59
1621825500000|2021-05-24 03:05:00|2939|2933|2934.8|2928.8|2939.3|2933.3|2934.5|2928.5|63
1621825800000|2021-05-24 03:10:00|2934.5|2928.5|2935.3|2929.3|2936.5|2930.5|2933.8|2927.8|37
1621826100000|2021-05-24 03:15:00|2935|2929|2934.8|2928.8|2935.3|2929.3|2931.3|2925.3|47
1621826400000|2021-05-24 03:20:00|2934.5|2928.5|2932.8|2926.8|2936|2930|2932.3|2926.3|51
1621826700000|2021-05-24 03:25:00|2932.5|2926.5|2933.8|2927.8|2934|2928|2932.3|2926.3|28
1621827000000|2021-05-24 03:30:00|2934.3|2928.3|2936|2930|2936.8|2930.8|2934.3|2928.3|17
1621827300000|2021-05-24 03:35:00|2936.3|2930.3|2935.3|2929.3|2939.4|2933.4|2934.5|2928.5|15
1621827600000|2021-05-24 03:40:00|2935.5|2929.5|2935.5|2929.5|2937.8|2931.8|2935.5|2929.5|10
1621827900000|2021-05-24 03:45:00|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.5|2929.5|8
1621828200000|2021-05-24 03:50:00|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2933.5|2927.5|8
1621828500000|2021-05-24 03:55:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.3|2927.3|4
1621828800000|2021-05-24 04:00:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1621829100000|2021-05-24 04:05:00|2934.5|2928.5|2934.3|2928.3|2935.3|2929.3|2934|2928|15
1621829400000|2021-05-24 04:10:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|6
1621829700000|2021-05-24 04:15:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1621830000000|2021-05-24 04:20:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1621830900000|2021-05-24 04:35:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1621831200000|2021-05-24 04:40:00|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1621831500000|2021-05-24 04:45:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1621831800000|2021-05-24 04:50:00|2934.5|2928.5|2934.8|2928.8|2936.5|2930.5|2934.5|2928.5|9
1621832100000|2021-05-24 04:55:00|2933.9|2927.9|2934.5|2928.5|2934.5|2928.5|2932.8|2926.8|8
1621832400000|2021-05-24 05:00:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1621833600000|2021-05-24 05:20:00|2933.8|2927.8|2932|2926|2933.8|2927.8|2930.8|2924.8|21
1621833900000|2021-05-24 05:25:00|2931.8|2925.8|2935|2929|2936.5|2930.5|2931.8|2925.8|12
1621834200000|2021-05-24 05:30:00|2934.3|2928.3|2930|2924|2937.5|2931.5|2930|2924|147
1621834500000|2021-05-24 05:35:00|2929.5|2923.5|2926|2920|2929.5|2923.5|2925.5|2919.5|74
1621834800000|2021-05-24 05:40:00|2925.8|2919.8|2921.8|2915.8|2926.5|2920.5|2921.3|2915.3|111
1621835100000|2021-05-24 05:45:00|2922|2916|2919|2913|2925.8|2919.8|2917.8|2911.8|153
1621835400000|2021-05-24 05:50:00|2918.8|2912.8|2918.8|2912.8|2922|2916|2917.3|2911.3|113
1621835700000|2021-05-24 05:55:00|2918|2912|2919.8|2913.8|2921.8|2915.8|2918|2912|112
1621836000000|2021-05-24 06:00:00|2919.5|2913.5|2916|2910|2919.8|2913.8|2914.8|2908.8|70
1621836300000|2021-05-24 06:05:00|2915.8|2909.8|2920.5|2914.5|2921.8|2915.8|2915|2909|87
1621836600000|2021-05-24 06:10:00|2920.8|2914.8|2926.5|2920.5|2926.5|2920.5|2920.8|2914.8|52
1621836900000|2021-05-24 06:15:00|2926.3|2920.3|2924|2918|2927.3|2921.3|2922|2916|105
1621837200000|2021-05-24 06:20:00|2923.8|2917.8|2927.8|2921.8|2928|2922|2922.5|2916.5|76
1621837500000|2021-05-24 06:25:00|2927.3|2921.3|2928.5|2922.5|2928.8|2922.8|2925.5|2919.5|69
1621837800000|2021-05-24 06:30:00|2928.3|2922.3|2933|2927|2933|2927|2927.8|2921.8|62
1621838100000|2021-05-24 06:35:00|2933.3|2927.3|2932.5|2926.5|2934.8|2928.8|2929.8|2923.8|94
1621838400000|2021-05-24 06:40:00|2932.3|2926.3|2936.3|2930.3|2936.3|2930.3|2931.5|2925.5|56
1621838700000|2021-05-24 06:45:00|2935.5|2929.5|2932.5|2926.5|2936.5|2930.5|2932.1|2926.1|83
1621839000000|2021-05-24 06:50:00|2933|2927|2929.5|2923.5|2933.3|2927.3|2928.3|2922.3|105
1621839300000|2021-05-24 06:55:00|2929.3|2923.3|2934.1|2928.1|2936.9|2930.9|2929.3|2923.3|129
1621839600000|2021-05-24 07:00:00|2931.9|2925.9|2931.3|2925.3|2931.9|2925.9|2928.4|2922.4|24
1621839900000|2021-05-24 07:05:00|2931|2925|2932.5|2926.5|2933|2927|2929.5|2923.5|49
1621840200000|2021-05-24 07:10:00|2932.8|2926.8|2930.1|2924.1|2933.8|2927.8|2925.9|2919.9|80
1621840500000|2021-05-24 07:15:00|2929.6|2923.6|2930.3|2924.3|2932.3|2926.3|2926.4|2920.4|136
1621840800000|2021-05-24 07:20:00|2930|2924|2927.3|2921.3|2930.4|2924.4|2925.9|2919.9|125
1621841100000|2021-05-24 07:25:00|2926.8|2920.8|2925.9|2919.9|2928.8|2922.8|2925.4|2919.4|103
1621841400000|2021-05-24 07:30:00|2925.6|2919.6|2927.3|2921.3|2927.3|2921.3|2923.8|2917.8|61
1621841700000|2021-05-24 07:35:00|2926.8|2920.8|2920.6|2914.6|2926.8|2920.8|2918.8|2912.8|68
1621842000000|2021-05-24 07:40:00|2920.4|2914.4|2919.6|2913.6|2920.6|2914.6|2917.4|2911.4|58
1621842300000|2021-05-24 07:45:00|2919.8|2913.8|2927.6|2921.6|2927.6|2921.6|2919.8|2913.8|42
1621842600000|2021-05-24 07:50:00|2927.4|2921.4|2929.3|2923.3|2929.6|2923.6|2924.9|2918.9|50
1621842900000|2021-05-24 07:55:00|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2926.3|2920.3|33
1621843200000|2021-05-24 08:00:00|2927.8|2921.8|2929.9|2923.9|2930.4|2924.4|2925.8|2919.8|58
1621843500000|2021-05-24 08:05:00|2929.6|2923.6|2933|2927|2934.3|2928.3|2929.4|2923.4|63
1621843800000|2021-05-24 08:10:00|2932.8|2926.8|2935.5|2929.5|2936.3|2930.3|2929.4|2923.4|51
1621844100000|2021-05-24 08:15:00|2935.1|2929.1|2933.4|2927.4|2936.5|2930.5|2932.6|2926.6|24
1621844400000|2021-05-24 08:20:00|2933.8|2927.8|2936.9|2930.9|2937.3|2931.3|2933.4|2927.4|38
1621844700000|2021-05-24 08:25:00|2937|2931|2937.9|2931.9|2938.8|2932.8|2936.4|2930.4|28
1621845000000|2021-05-24 08:30:00|2938.3|2932.3|2939.9|2933.9|2940.5|2934.5|2937.8|2931.8|50
1621845300000|2021-05-24 08:35:00|2940.1|2934.1|2933.3|2927.3|2941.4|2935.4|2933.1|2927.1|109
1621845600000|2021-05-24 08:40:00|2933.6|2927.6|2937|2931|2938.8|2932.8|2933.6|2927.6|54
1621845900000|2021-05-24 08:45:00|2937.3|2931.3|2938.6|2932.6|2940.1|2934.1|2937.3|2931.3|32
1621846200000|2021-05-24 08:50:00|2938.5|2932.5|2935.5|2929.5|2938.5|2932.5|2933.6|2927.6|17
1621846500000|2021-05-24 08:55:00|2936.6|2930.6|2936.3|2930.3|2939.3|2933.3|2935|2929|43
1621846800000|2021-05-24 09:00:00|2936.4|2930.4|2934|2928|2936.4|2930.4|2932.8|2926.8|33
1621847100000|2021-05-24 09:05:00|2933.8|2927.8|2932.5|2926.5|2933.8|2927.8|2931.6|2925.6|22
1621847400000|2021-05-24 09:10:00|2933.1|2927.1|2932.3|2926.3|2936.5|2930.5|2932.1|2926.1|57
1621847700000|2021-05-24 09:15:00|2932|2926|2929.6|2923.6|2933.1|2927.1|2929.6|2923.6|52
1621848000000|2021-05-24 09:20:00|2929.9|2923.9|2932.4|2926.4|2933.3|2927.3|2929.5|2923.5|34
1621848300000|2021-05-24 09:25:00|2932.9|2926.9|2929.5|2923.5|2933.9|2927.9|2928.6|2922.6|40
1621848600000|2021-05-24 09:30:00|2929.3|2923.3|2930.1|2924.1|2932|2926|2928.6|2922.6|28
1621848900000|2021-05-24 09:35:00|2929.9|2923.9|2931|2925|2932|2926|2929.9|2923.9|27
1621849200000|2021-05-24 09:40:00|2930.8|2924.8|2933.5|2927.5|2933.5|2927.5|2930.8|2924.8|41
1621849500000|2021-05-24 09:45:00|2932.8|2926.8|2933.3|2927.3|2934.3|2928.3|2931.4|2925.4|40
1621849800000|2021-05-24 09:50:00|2933|2927|2933.8|2927.8|2934|2928|2932.8|2926.8|32
1621850100000|2021-05-24 09:55:00|2933.5|2927.5|2936.5|2930.5|2936.8|2930.8|2932.8|2926.8|41
1621850400000|2021-05-24 10:00:00|2937.4|2931.4|2936.5|2930.5|2937.8|2931.8|2934.6|2928.6|84
1621850700000|2021-05-24 10:05:00|2936.3|2930.3|2936.5|2930.5|2938|2932|2936.3|2930.3|34
1621851000000|2021-05-24 10:10:00|2936.9|2930.9|2941.4|2935.4|2941.9|2935.9|2936.9|2930.9|68
1621851300000|2021-05-24 10:15:00|2941.6|2935.6|2942.6|2936.6|2945.8|2939.8|2941.6|2935.6|64
1621851600000|2021-05-24 10:20:00|2942.3|2936.3|2943.6|2937.6|2943.6|2937.6|2939.1|2933.1|38
1621851900000|2021-05-24 10:25:00|2943.5|2937.5|2941|2935|2944.4|2938.4|2939.6|2933.6|25
1621852200000|2021-05-24 10:30:00|2940.8|2934.8|2938.6|2932.6|2940.8|2934.8|2936.9|2930.9|44
1621852500000|2021-05-24 10:35:00|2939.3|2933.3|2937.6|2931.6|2939.3|2933.3|2936.9|2930.9|29
1621852800000|2021-05-24 10:40:00|2937.8|2931.8|2937.9|2931.9|2939.1|2933.1|2937|2931|50
1621853100000|2021-05-24 10:45:00|2937.5|2931.5|2936.5|2930.5|2938.1|2932.1|2935.6|2929.6|37
1621853400000|2021-05-24 10:50:00|2936.4|2930.4|2933.5|2927.5|2936.4|2930.4|2933.4|2927.4|43
1621853700000|2021-05-24 10:55:00|2933.4|2927.4|2935.8|2929.8|2936.1|2930.1|2933.4|2927.4|35
1621854000000|2021-05-24 11:00:00|2936|2930|2936.8|2930.8|2938.5|2932.5|2935.8|2929.8|28
1621854300000|2021-05-24 11:05:00|2936.5|2930.5|2935.8|2929.8|2937.3|2931.3|2934.8|2928.8|44
1621854600000|2021-05-24 11:10:00|2936.9|2930.9|2933.8|2927.8|2937.6|2931.6|2933.6|2927.6|26
1621854900000|2021-05-24 11:15:00|2933.4|2927.4|2931|2925|2933.5|2927.5|2930.4|2924.4|20
1621855200000|2021-05-24 11:20:00|2930.6|2924.6|2932.9|2926.9|2933.3|2927.3|2929.4|2923.4|36
1621855500000|2021-05-24 11:25:00|2933|2927|2929|2923|2933.9|2927.9|2929|2923|38
1621855800000|2021-05-24 11:30:00|2929.3|2923.3|2932.1|2926.1|2933|2927|2928.6|2922.6|43
1621856100000|2021-05-24 11:35:00|2931.8|2925.8|2931.1|2925.1|2932.3|2926.3|2928.4|2922.4|32
1621856400000|2021-05-24 11:40:00|2930.8|2924.8|2935|2929|2937.3|2931.3|2930|2924|54
1621856700000|2021-05-24 11:45:00|2935.1|2929.1|2945.5|2939.5|2945.5|2939.5|2935.1|2929.1|49
1621857000000|2021-05-24 11:50:00|2945.4|2939.4|2944.4|2938.4|2946.6|2940.6|2940.8|2934.8|121
1621857300000|2021-05-24 11:55:00|2944.5|2938.5|2940.5|2934.5|2945|2939|2939.4|2933.4|38
1621857600000|2021-05-24 12:00:00|2940.1|2934.1|2940.4|2934.4|2944.6|2938.6|2939.4|2933.4|47
1621857900000|2021-05-24 12:05:00|2941.1|2935.1|2944.4|2938.4|2945.6|2939.6|2939.9|2933.9|46
1621858200000|2021-05-24 12:10:00|2945|2939|2939.9|2933.9|2945|2939|2939.6|2933.6|25
1621858500000|2021-05-24 12:15:00|2939.6|2933.6|2939.5|2933.5|2940.9|2934.9|2939.3|2933.3|34
1621858800000|2021-05-24 12:20:00|2939.1|2933.1|2937.1|2931.1|2939.1|2933.1|2936.3|2930.3|51
1621859100000|2021-05-24 12:25:00|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.1|2930.1|34
1621859400000|2021-05-24 12:30:00|2937.5|2931.5|2938.6|2932.6|2940|2934|2937.5|2931.5|21
1621859700000|2021-05-24 12:35:00|2938.9|2932.9|2939.1|2933.1|2940.3|2934.3|2937|2931|56
1621860000000|2021-05-24 12:40:00|2939|2933|2938.1|2932.1|2940|2934|2937.3|2931.3|29
1621860300000|2021-05-24 12:45:00|2939|2933|2938.5|2932.5|2940.1|2934.1|2937.4|2931.4|32
1621860600000|2021-05-24 12:50:00|2938.3|2932.3|2940|2934|2940|2934|2937.5|2931.5|28
1621860900000|2021-05-24 12:55:00|2939.8|2933.8|2944.8|2938.8|2946|2940|2938.3|2932.3|68
1621861200000|2021-05-24 13:00:00|2945|2939|2956|2950|2964.5|2958.5|2945|2939|362
1621861500000|2021-05-24 13:05:00|2955.5|2949.5|2953.4|2947.4|2958.9|2952.9|2952.8|2946.8|233
1621861800000|2021-05-24 13:10:00|2953.1|2947.1|2954|2948|2955.4|2949.4|2948.9|2942.9|212
1621862100000|2021-05-24 13:15:00|2954.3|2948.3|2958.8|2952.8|2960.1|2954.1|2954.3|2948.3|142
1621862400000|2021-05-24 13:20:00|2959|2953|2961.6|2955.6|2961.6|2955.6|2955.8|2949.8|158
1621862700000|2021-05-24 13:25:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2959.3|2953.3|157
1621863000000|2021-05-24 13:30:00|2962.1|2956.1|2959|2953|2962.1|2956.1|2957.3|2951.3|170
1621863300000|2021-05-24 13:35:00|2959.5|2953.5|2965|2959|2965.9|2959.9|2959.4|2953.4|158
1621863600000|2021-05-24 13:40:00|2965.3|2959.3|2967.8|2961.8|2970.5|2964.5|2965|2959|187
1621863900000|2021-05-24 13:45:00|2967.5|2961.5|2966.1|2960.1|2967.5|2961.5|2964.9|2958.9|152
1621864200000|2021-05-24 13:50:00|2966|2960|2968|2962|2969.5|2963.5|2966|2960|122
1621864500000|2021-05-24 13:55:00|2967.9|2961.9|2965.8|2959.8|2971.5|2965.5|2964.6|2958.6|184
1621864800000|2021-05-24 14:00:00|2966|2960|2967.3|2961.3|2968.6|2962.6|2964.1|2958.1|126
1621865100000|2021-05-24 14:05:00|2967|2961|2965.8|2959.8|2967.8|2961.8|2965.3|2959.3|102
1621865400000|2021-05-24 14:10:00|2966|2960|2965.4|2959.4|2968.3|2962.3|2964.1|2958.1|126
1621865700000|2021-05-24 14:15:00|2965.6|2959.6|2968.5|2962.5|2970.6|2964.6|2965.6|2959.6|142
1621866000000|2021-05-24 14:20:00|2968.8|2962.8|2969.3|2963.3|2972.3|2966.3|2968.6|2962.6|138
1621866300000|2021-05-24 14:25:00|2969|2963|2968.8|2962.8|2971|2965|2967.6|2961.6|111
1621866600000|2021-05-24 14:30:00|2969|2963|2968.1|2962.1|2971.6|2965.6|2967.8|2961.8|156
1621866900000|2021-05-24 14:35:00|2968.4|2962.4|2967.5|2961.5|2970.3|2964.3|2966.6|2960.6|110
1621867200000|2021-05-24 14:40:00|2968|2962|2965.3|2959.3|2968.3|2962.3|2964.3|2958.3|125
1621867500000|2021-05-24 14:45:00|2965.5|2959.5|2956.3|2950.3|2965.5|2959.5|2955.9|2949.9|189
1621867800000|2021-05-24 14:50:00|2956.6|2950.6|2959|2953|2960.5|2954.5|2956.6|2950.6|94
1621868100000|2021-05-24 14:55:00|2958.9|2952.9|2948.8|2942.8|2958.9|2952.9|2946.9|2940.9|302
1621868400000|2021-05-24 15:00:00|2949|2943|2954.6|2948.6|2954.8|2948.8|2949|2943|130
1621868700000|2021-05-24 15:05:00|2954.4|2948.4|2955.1|2949.1|2956.9|2950.9|2952.6|2946.6|132
1621869000000|2021-05-24 15:10:00|2955|2949|2955.6|2949.6|2957.3|2951.3|2954|2948|58
1621869300000|2021-05-24 15:15:00|2955.5|2949.5|2957|2951|2957.3|2951.3|2953.9|2947.9|93
1621869600000|2021-05-24 15:20:00|2957.3|2951.3|2956|2950|2957.8|2951.8|2954.5|2948.5|76
1621869900000|2021-05-24 15:25:00|2956.4|2950.4|2955|2949|2957.3|2951.3|2954.8|2948.8|44
1621870200000|2021-05-24 15:30:00|2954.9|2948.9|2951.4|2945.4|2954.9|2948.9|2950.5|2944.5|51
1621870500000|2021-05-24 15:35:00|2951.5|2945.5|2954.3|2948.3|2954.8|2948.8|2950.3|2944.3|41
1621870800000|2021-05-24 15:40:00|2954.5|2948.5|2950|2944|2955|2949|2949|2943|79
1621871100000|2021-05-24 15:45:00|2950.3|2944.3|2950.9|2944.9|2951.8|2945.8|2947.5|2941.5|62
1621871400000|2021-05-24 15:50:00|2950.8|2944.8|2950|2944|2951.1|2945.1|2950|2944|25
1621871700000|2021-05-24 15:55:00|2949.9|2943.9|2947.6|2941.6|2950|2944|2947.6|2941.6|17
1621872000000|2021-05-24 16:00:00|2948|2942|2948.8|2942.8|2949.5|2943.5|2948|2942|19
1621872300000|2021-05-24 16:05:00|2948.6|2942.6|2948.6|2942.6|2948.9|2942.9|2947.9|2941.9|19
1621872600000|2021-05-24 16:10:00|2948.8|2942.8|2948.8|2942.8|2949.5|2943.5|2948|2942|21
1621872900000|2021-05-24 16:15:00|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2946.8|2940.8|27
1621873200000|2021-05-24 16:20:00|2948.1|2942.1|2946.8|2940.8|2948.4|2942.4|2944.8|2938.8|25
1621873500000|2021-05-24 16:25:00|2946.5|2940.5|2946.4|2940.4|2946.5|2940.5|2945.8|2939.8|8
1621873800000|2021-05-24 16:30:00|2946.3|2940.3|2949.5|2943.5|2949.5|2943.5|2945.8|2939.8|45
1621874100000|2021-05-24 16:35:00|2949.3|2943.3|2951.8|2945.8|2951.8|2945.8|2949.3|2943.3|37
1621874400000|2021-05-24 16:40:00|2951.6|2945.6|2950.9|2944.9|2952.1|2946.1|2950.9|2944.9|12
1621874700000|2021-05-24 16:45:00|2951.1|2945.1|2952.5|2946.5|2953.5|2947.5|2951.1|2945.1|19
1621875000000|2021-05-24 16:50:00|2952.4|2946.4|2952|2946|2953.6|2947.6|2952|2946|12
1621875300000|2021-05-24 16:55:00|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.6|2945.6|5
1621900800000|2021-05-25 00:00:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1621901100000|2021-05-25 00:05:00|2950.1|2944.1|2956.1|2950.1|2956.1|2950.1|2950.1|2944.1|12
1621902000000|2021-05-25 00:20:00|2956.4|2950.4|2958.8|2952.8|2958.8|2952.8|2956.4|2950.4|4
1621902300000|2021-05-25 00:25:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1621904400000|2021-05-25 01:00:00|2959.4|2953.4|2954|2948|2961.5|2955.5|2952|2946|193
1621904700000|2021-05-25 01:05:00|2954.5|2948.5|2952|2946|2957.3|2951.3|2949.6|2943.6|112
1621905000000|2021-05-25 01:10:00|2952.3|2946.3|2962.3|2956.3|2964.5|2958.5|2952.3|2946.3|107
1621905300000|2021-05-25 01:15:00|2962|2956|2955.8|2949.8|2962.8|2956.8|2955.5|2949.5|80
1621905600000|2021-05-25 01:20:00|2956|2950|2950.5|2944.5|2956.3|2950.3|2950.5|2944.5|93
1621905900000|2021-05-25 01:25:00|2950.8|2944.8|2950.8|2944.8|2954.5|2948.5|2949.1|2943.1|94
1621906200000|2021-05-25 01:30:00|2950.3|2944.3|2952.3|2946.3|2953.3|2947.3|2945.6|2939.6|132
1621906500000|2021-05-25 01:35:00|2952.5|2946.5|2950.3|2944.3|2952.8|2946.8|2946|2940|94
1621906800000|2021-05-25 01:40:00|2950.5|2944.5|2948.8|2942.8|2951|2945|2948|2942|85
1621907100000|2021-05-25 01:45:00|2948.5|2942.5|2946.3|2940.3|2948.5|2942.5|2943.5|2937.5|66
1621907400000|2021-05-25 01:50:00|2946.5|2940.5|2952.3|2946.3|2953.8|2947.8|2946.3|2940.3|83
1621907700000|2021-05-25 01:55:00|2952.5|2946.5|2949.3|2943.3|2953.6|2947.6|2948.8|2942.8|100
1621908000000|2021-05-25 02:00:00|2949.5|2943.5|2947.8|2941.8|2950|2944|2946|2940|82
1621908300000|2021-05-25 02:05:00|2948|2942|2946.3|2940.3|2949.3|2943.3|2944.5|2938.5|71
1621908600000|2021-05-25 02:10:00|2946.5|2940.5|2945|2939|2947.3|2941.3|2942|2936|72
1621908900000|2021-05-25 02:15:00|2945.3|2939.3|2947.5|2941.5|2947.5|2941.5|2945.3|2939.3|7
1621909200000|2021-05-25 02:20:00|2948|2942|2951.3|2945.3|2951.5|2945.5|2948|2942|20
1621909500000|2021-05-25 02:25:00|2952|2946|2951|2945|2952|2946|2951|2945|3
1621909800000|2021-05-25 02:30:00|2950.8|2944.8|2948.3|2942.3|2950.8|2944.8|2945.3|2939.3|60
1621910100000|2021-05-25 02:35:00|2948|2942|2952.8|2946.8|2952.8|2946.8|2948|2942|42
1621910400000|2021-05-25 02:40:00|2952.5|2946.5|2956.8|2950.8|2957.8|2951.8|2952|2946|102
1621910700000|2021-05-25 02:45:00|2956.5|2950.5|2958|2952|2958.3|2952.3|2955.3|2949.3|96
1621911000000|2021-05-25 02:50:00|2958.3|2952.3|2954.5|2948.5|2958.3|2952.3|2953.8|2947.8|17
1621911300000|2021-05-25 02:55:00|2955|2949|2955|2949|2956.6|2950.6|2954.3|2948.3|17
1621911600000|2021-05-25 03:00:00|2955.3|2949.3|2953|2947|2956|2950|2952|2946|55
1621911900000|2021-05-25 03:05:00|2952.8|2946.8|2951.8|2945.8|2953.3|2947.3|2950|2944|46
1621912200000|2021-05-25 03:10:00|2952|2946|2951.5|2945.5|2953.5|2947.5|2950.5|2944.5|44
1621912500000|2021-05-25 03:15:00|2952|2946|2952.5|2946.5|2954|2948|2952|2946|39
1621912800000|2021-05-25 03:20:00|2953|2947|2954.8|2948.8|2954.8|2948.8|2952.8|2946.8|26
1621913100000|2021-05-25 03:25:00|2955|2949|2957.3|2951.3|2957.3|2951.3|2955|2949|25
1621913400000|2021-05-25 03:30:00|2957.5|2951.5|2958.5|2952.5|2959|2953|2957.5|2951.5|11
1621913700000|2021-05-25 03:35:00|2960.1|2954.1|2956.1|2950.1|2960.1|2954.1|2956|2950|9
1621914000000|2021-05-25 03:40:00|2956.8|2950.8|2956.6|2950.6|2958.6|2952.6|2956.5|2950.5|8
1621914300000|2021-05-25 03:45:00|2957.5|2951.5|2956|2950|2957.5|2951.5|2956|2950|7
1621914600000|2021-05-25 03:50:00|2956.4|2950.4|2957.5|2951.5|2957.5|2951.5|2956.4|2950.4|5
1621914900000|2021-05-25 03:55:00|2958|2952|2957.8|2951.8|2958.8|2952.8|2957.3|2951.3|10
1621915200000|2021-05-25 04:00:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621915500000|2021-05-25 04:05:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1621915800000|2021-05-25 04:10:00|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1621916100000|2021-05-25 04:15:00|2958.3|2952.3|2959.5|2953.5|2960|2954|2958.3|2952.3|7
1621916400000|2021-05-25 04:20:00|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1621916700000|2021-05-25 04:25:00|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958|2952|7
1621917000000|2021-05-25 04:30:00|2958.5|2952.5|2958.8|2952.8|2960|2954|2958.5|2952.5|8
1621917300000|2021-05-25 04:35:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1621917600000|2021-05-25 04:40:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1621917900000|2021-05-25 04:45:00|2959|2953|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|5
1621918200000|2021-05-25 04:50:00|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1621918500000|2021-05-25 04:55:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1621918800000|2021-05-25 05:00:00|2958|2952|2960|2954|2960|2954|2958|2952|8
1621919100000|2021-05-25 05:05:00|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|4
1621919700000|2021-05-25 05:15:00|2958.8|2952.8|2954.3|2948.3|2958.8|2952.8|2953.8|2947.8|23
1621920000000|2021-05-25 05:20:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1621920300000|2021-05-25 05:25:00|2954.8|2948.8|2957|2951|2957|2951|2954.8|2948.8|7
1621920600000|2021-05-25 05:30:00|2957.5|2951.5|2956.8|2950.8|2961|2955|2953.5|2947.5|115
1621920900000|2021-05-25 05:35:00|2956.4|2950.4|2955|2949|2958|2952|2955|2949|51
1621921200000|2021-05-25 05:40:00|2954.8|2948.8|2952|2946|2955.8|2949.8|2952|2946|52
1621921500000|2021-05-25 05:45:00|2952.3|2946.3|2948|2942|2953.8|2947.8|2947.3|2941.3|100
1621921800000|2021-05-25 05:50:00|2947.5|2941.5|2950.3|2944.3|2950.5|2944.5|2946.3|2940.3|106
1621922100000|2021-05-25 05:55:00|2949.5|2943.5|2946|2940|2949.8|2943.8|2943.3|2937.3|105
1621922400000|2021-05-25 06:00:00|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2942.5|2936.5|55
1621922700000|2021-05-25 06:05:00|2946.3|2940.3|2942.3|2936.3|2946.5|2940.5|2941.6|2935.6|99
1621923000000|2021-05-25 06:10:00|2942.1|2936.1|2947.4|2941.4|2947.4|2941.4|2942.1|2936.1|58
1621923300000|2021-05-25 06:15:00|2947|2941|2949.9|2943.9|2950.4|2944.4|2944.9|2938.9|78
1621923600000|2021-05-25 06:20:00|2949.8|2943.8|2953.6|2947.6|2954.1|2948.1|2947.1|2941.1|115
1621923900000|2021-05-25 06:25:00|2953.4|2947.4|2948.1|2942.1|2953.4|2947.4|2948.1|2942.1|33
1621924200000|2021-05-25 06:30:00|2947.9|2941.9|2953|2947|2953|2947|2947.4|2941.4|88
1621924500000|2021-05-25 06:35:00|2953.3|2947.3|2951.4|2945.4|2953.8|2947.8|2950.4|2944.4|51
1621924800000|2021-05-25 06:40:00|2951.1|2945.1|2955.6|2949.6|2956|2950|2950.6|2944.6|62
1621925100000|2021-05-25 06:45:00|2955.4|2949.4|2954.4|2948.4|2957.8|2951.8|2953.8|2947.8|96
1621925400000|2021-05-25 06:50:00|2954.6|2948.6|2948.6|2942.6|2955.4|2949.4|2948.6|2942.6|123
1621925700000|2021-05-25 06:55:00|2948.8|2942.8|2944.8|2938.8|2950|2944|2944.8|2938.8|80
1621926000000|2021-05-25 07:00:00|2945|2939|2948.5|2942.5|2948.8|2942.8|2943.3|2937.3|50
1621926300000|2021-05-25 07:05:00|2948.3|2942.3|2943.8|2937.8|2948.3|2942.3|2940.8|2934.8|89
1621926600000|2021-05-25 07:10:00|2943.5|2937.5|2944.5|2938.5|2946|2940|2942.8|2936.8|72
1621926900000|2021-05-25 07:15:00|2944.3|2938.3|2951.3|2945.3|2951.3|2945.3|2943|2937|84
1621927200000|2021-05-25 07:20:00|2949.8|2943.8|2948.3|2942.3|2949.8|2943.8|2946.8|2940.8|44
1621927500000|2021-05-25 07:25:00|2948.5|2942.5|2947|2941|2948.5|2942.5|2942.8|2936.8|80
1621927800000|2021-05-25 07:30:00|2946.5|2940.5|2941.5|2935.5|2946.5|2940.5|2940|2934|95
1621928100000|2021-05-25 07:35:00|2941.8|2935.8|2944|2938|2944|2938|2939.8|2933.8|100
1621928400000|2021-05-25 07:40:00|2943.8|2937.8|2947|2941|2947.8|2941.8|2941.3|2935.3|62
1621928700000|2021-05-25 07:45:00|2946.8|2940.8|2949.3|2943.3|2949.3|2943.3|2945|2939|58
1621929000000|2021-05-25 07:50:00|2949.5|2943.5|2949.5|2943.5|2950.3|2944.3|2948.3|2942.3|38
1621929300000|2021-05-25 07:55:00|2949.8|2943.8|2943.8|2937.8|2950|2944|2943.8|2937.8|40
1621929600000|2021-05-25 08:00:00|2943.5|2937.5|2946.8|2940.8|2947|2941|2942.8|2936.8|51
1621929900000|2021-05-25 08:05:00|2946.5|2940.5|2946.5|2940.5|2947.5|2941.5|2945|2939|58
1621930200000|2021-05-25 08:10:00|2947|2941|2948.3|2942.3|2950|2944|2941.5|2935.5|78
1621930500000|2021-05-25 08:15:00|2948.5|2942.5|2955.3|2949.3|2956|2950|2948.5|2942.5|51
1621930800000|2021-05-25 08:20:00|2955|2949|2953.5|2947.5|2955.8|2949.8|2953.5|2947.5|35
1621931100000|2021-05-25 08:25:00|2953.3|2947.3|2953|2947|2954.8|2948.8|2948.8|2942.8|58
1621931400000|2021-05-25 08:30:00|2953.3|2947.3|2953.3|2947.3|2954.5|2948.5|2950.5|2944.5|40
1621931700000|2021-05-25 08:35:00|2953|2947|2951|2945|2954|2948|2951|2945|26
1621932000000|2021-05-25 08:40:00|2950.8|2944.8|2953|2947|2954.5|2948.5|2950.8|2944.8|20
1621932300000|2021-05-25 08:45:00|2953.5|2947.5|2956|2950|2957|2951|2953.5|2947.5|24
1621932600000|2021-05-25 08:50:00|2955.5|2949.5|2957.3|2951.3|2958.8|2952.8|2955.5|2949.5|30
1621932900000|2021-05-25 08:55:00|2957|2951|2957|2951|2957.5|2951.5|2955.3|2949.3|31
1621933200000|2021-05-25 09:00:00|2956.8|2950.8|2952.5|2946.5|2956.8|2950.8|2950.3|2944.3|62
1621933500000|2021-05-25 09:05:00|2952.3|2946.3|2949.3|2943.3|2952.3|2946.3|2947.5|2941.5|40
1621933800000|2021-05-25 09:10:00|2949.5|2943.5|2948.3|2942.3|2950|2944|2947.5|2941.5|45
1621934100000|2021-05-25 09:15:00|2948.5|2942.5|2945.8|2939.8|2948.5|2942.5|2945.8|2939.8|14
1621934400000|2021-05-25 09:20:00|2945.5|2939.5|2946.3|2940.3|2947.3|2941.3|2944.8|2938.8|30
1621934700000|2021-05-25 09:25:00|2946.5|2940.5|2948.8|2942.8|2949.5|2943.5|2946.5|2940.5|29
1621935000000|2021-05-25 09:30:00|2949.3|2943.3|2945.5|2939.5|2951.5|2945.5|2944.5|2938.5|38
1621935300000|2021-05-25 09:35:00|2945.8|2939.8|2944|2938|2946.3|2940.3|2944|2938|35
1621935600000|2021-05-25 09:40:00|2943.8|2937.8|2945.5|2939.5|2945.8|2939.8|2943.5|2937.5|23
1621935900000|2021-05-25 09:45:00|2945.3|2939.3|2944|2938|2945.3|2939.3|2943.5|2937.5|25
1621936200000|2021-05-25 09:50:00|2944.3|2938.3|2949|2943|2949.3|2943.3|2944.3|2938.3|36
1621936500000|2021-05-25 09:55:00|2948.8|2942.8|2944|2938|2948.8|2942.8|2943.3|2937.3|30
1621936800000|2021-05-25 10:00:00|2944.3|2938.3|2944.5|2938.5|2945.3|2939.3|2944|2938|18
1621937100000|2021-05-25 10:05:00|2944.3|2938.3|2944.5|2938.5|2945|2939|2944|2938|19
1621937400000|2021-05-25 10:10:00|2944.8|2938.8|2942.8|2936.8|2945|2939|2942.3|2936.3|34
1621937700000|2021-05-25 10:15:00|2943|2937|2944.3|2938.3|2944.5|2938.5|2942.3|2936.3|24
1621938000000|2021-05-25 10:20:00|2944.5|2938.5|2948.3|2942.3|2948.3|2942.3|2944.5|2938.5|39
1621938300000|2021-05-25 10:25:00|2948|2942|2947.5|2941.5|2948|2942|2946.5|2940.5|15
1621938600000|2021-05-25 10:30:00|2947.8|2941.8|2947.5|2941.5|2948|2942|2947.3|2941.3|17
1621938900000|2021-05-25 10:35:00|2946.8|2940.8|2945.5|2939.5|2946.8|2940.8|2944.5|2938.5|14
1621939200000|2021-05-25 10:40:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2941.5|2935.5|23
1621939500000|2021-05-25 10:45:00|2943.3|2937.3|2946.3|2940.3|2946.8|2940.8|2942.8|2936.8|19
1621939800000|2021-05-25 10:50:00|2946.8|2940.8|2948.3|2942.3|2949.5|2943.5|2945.3|2939.3|39
1621940100000|2021-05-25 10:55:00|2948|2942|2948.3|2942.3|2948.8|2942.8|2945.8|2939.8|36
1621940400000|2021-05-25 11:00:00|2948|2942|2947.8|2941.8|2948|2942|2944.5|2938.5|36
1621940700000|2021-05-25 11:05:00|2947.5|2941.5|2950.3|2944.3|2950.8|2944.8|2947|2941|41
1621941000000|2021-05-25 11:10:00|2950|2944|2948.8|2942.8|2950.3|2944.3|2948|2942|22
1621941300000|2021-05-25 11:15:00|2948.5|2942.5|2949.8|2943.8|2950.3|2944.3|2947.3|2941.3|32
1621941600000|2021-05-25 11:20:00|2950|2944|2953.5|2947.5|2953.5|2947.5|2949.5|2943.5|33
1621941900000|2021-05-25 11:25:00|2953.8|2947.8|2953|2947|2953.8|2947.8|2951.3|2945.3|35
1621942200000|2021-05-25 11:30:00|2953.3|2947.3|2958.5|2952.5|2958.5|2952.5|2953.3|2947.3|50
1621942500000|2021-05-25 11:35:00|2958|2952|2957|2951|2959.3|2953.3|2956.8|2950.8|28
1621942800000|2021-05-25 11:40:00|2956.8|2950.8|2956.3|2950.3|2958.8|2952.8|2955.3|2949.3|63
1621943100000|2021-05-25 11:45:00|2956|2950|2957.8|2951.8|2958.3|2952.3|2955.3|2949.3|47
1621943400000|2021-05-25 11:50:00|2958|2952|2960.5|2954.5|2963.3|2957.3|2957.5|2951.5|101
1621943700000|2021-05-25 11:55:00|2960.8|2954.8|2956.3|2950.3|2960.8|2954.8|2955|2949|74
1621944000000|2021-05-25 12:00:00|2956.5|2950.5|2957|2951|2958.8|2952.8|2956.5|2950.5|35
1621944300000|2021-05-25 12:05:00|2957.3|2951.3|2959.8|2953.8|2960.5|2954.5|2957|2951|20
1621944600000|2021-05-25 12:10:00|2959.5|2953.5|2960.5|2954.5|2960.8|2954.8|2954.8|2948.8|66
1621944900000|2021-05-25 12:15:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.3|2954.3|25
1621945200000|2021-05-25 12:20:00|2962|2956|2957.3|2951.3|2962|2956|2957.3|2951.3|51
1621945500000|2021-05-25 12:25:00|2957|2951|2957.8|2951.8|2958.3|2952.3|2956.3|2950.3|23
1621945800000|2021-05-25 12:30:00|2957.5|2951.5|2958.3|2952.3|2959.8|2953.8|2956.5|2950.5|68
1621946100000|2021-05-25 12:35:00|2958|2952|2957.3|2951.3|2959.5|2953.5|2956.5|2950.5|76
1621946400000|2021-05-25 12:40:00|2956.3|2950.3|2953|2947|2956.3|2950.3|2952.5|2946.5|56
1621946700000|2021-05-25 12:45:00|2953.3|2947.3|2952|2946|2956|2950|2951.5|2945.5|47
1621947000000|2021-05-25 12:50:00|2951.8|2945.8|2951|2945|2952.3|2946.3|2950|2944|61
1621947300000|2021-05-25 12:55:00|2951.3|2945.3|2950.5|2944.5|2952.3|2946.3|2949|2943|50
1621947600000|2021-05-25 13:00:00|2951|2945|2957|2951|2957|2951|2943.8|2937.8|339
1621947900000|2021-05-25 13:05:00|2957.3|2951.3|2951.8|2945.8|2958.3|2952.3|2949.5|2943.5|181
1621948200000|2021-05-25 13:10:00|2952|2946|2955|2949|2956|2950|2948.8|2942.8|159
1621948500000|2021-05-25 13:15:00|2955.3|2949.3|2954.5|2948.5|2959|2953|2953.5|2947.5|138
1621948800000|2021-05-25 13:20:00|2955|2949|2953|2947|2957|2951|2951.5|2945.5|111
1621949100000|2021-05-25 13:25:00|2953.3|2947.3|2950.5|2944.5|2953.8|2947.8|2950.3|2944.3|83
1621949400000|2021-05-25 13:30:00|2950.3|2944.3|2954|2948|2959|2953|2950|2944|176
1621949700000|2021-05-25 13:35:00|2953.8|2947.8|2963|2957|2963|2957|2952.5|2946.5|123
1621950000000|2021-05-25 13:40:00|2963.3|2957.3|2967.5|2961.5|2967.8|2961.8|2961.3|2955.3|156
1621950300000|2021-05-25 13:45:00|2968.3|2962.3|2966.3|2960.3|2971.5|2965.5|2965.8|2959.8|145
1621950600000|2021-05-25 13:50:00|2966.5|2960.5|2961.3|2955.3|2966.8|2960.8|2959|2953|157
1621950900000|2021-05-25 13:55:00|2961.5|2955.5|2961|2955|2964.5|2958.5|2957.5|2951.5|145
1621951200000|2021-05-25 14:00:00|2961.5|2955.5|2969|2963|2971|2965|2960.5|2954.5|240
1621951500000|2021-05-25 14:05:00|2969.3|2963.3|2966|2960|2971.5|2965.5|2965.5|2959.5|189
1621951800000|2021-05-25 14:10:00|2966.3|2960.3|2970|2964|2970.5|2964.5|2964|2958|110
1621952100000|2021-05-25 14:15:00|2970.3|2964.3|2969.8|2963.8|2971.5|2965.5|2968.3|2962.3|108
1621952400000|2021-05-25 14:20:00|2970|2964|2974.3|2968.3|2974.5|2968.5|2970|2964|82
1621952700000|2021-05-25 14:25:00|2974.5|2968.5|2976.8|2970.8|2977|2971|2974|2968|104
1621953000000|2021-05-25 14:30:00|2977|2971|2974.5|2968.5|2979.5|2973.5|2972.5|2966.5|151
1621953300000|2021-05-25 14:35:00|2974.8|2968.8|2972.5|2966.5|2975.5|2969.5|2970.5|2964.5|106
1621953600000|2021-05-25 14:40:00|2972.8|2966.8|2971|2965|2973.3|2967.3|2970|2964|91
1621953900000|2021-05-25 14:45:00|2971.8|2965.8|2978.5|2972.5|2978.8|2972.8|2970.8|2964.8|115
1621954200000|2021-05-25 14:50:00|2978.3|2972.3|2978|2972|2979.5|2973.5|2973.8|2967.8|158
1621954500000|2021-05-25 14:55:00|2977.5|2971.5|2987.5|2981.5|2989.3|2983.3|2976.8|2970.8|239
1621954800000|2021-05-25 15:00:00|2987.3|2981.3|2984|2978|2987.8|2981.8|2982.5|2976.5|97
1621955100000|2021-05-25 15:05:00|2984.3|2978.3|2983|2977|2984.8|2978.8|2979|2973|80
1621955400000|2021-05-25 15:10:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2980.8|2974.8|51
1621955700000|2021-05-25 15:15:00|2981.3|2975.3|2977.8|2971.8|2982.8|2976.8|2977.3|2971.3|94
1621956000000|2021-05-25 15:20:00|2977.5|2971.5|2979|2973|2980|2974|2976.8|2970.8|68
1621956300000|2021-05-25 15:25:00|2978.8|2972.8|2974.8|2968.8|2980.3|2974.3|2974.8|2968.8|72
1621956600000|2021-05-25 15:30:00|2974.5|2968.5|2975.5|2969.5|2976.5|2970.5|2974.3|2968.3|94
1621956900000|2021-05-25 15:35:00|2975.8|2969.8|2979|2973|2979.3|2973.3|2975.5|2969.5|55
1621957200000|2021-05-25 15:40:00|2979.3|2973.3|2982.3|2976.3|2982.5|2976.5|2979.3|2973.3|39
1621957500000|2021-05-25 15:45:00|2981.8|2975.8|2980.8|2974.8|2982|2976|2980.8|2974.8|23
1621957800000|2021-05-25 15:50:00|2981|2975|2982.3|2976.3|2985.5|2979.5|2981|2975|65
1621958100000|2021-05-25 15:55:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2979.3|2973.3|26
1621958400000|2021-05-25 16:00:00|2983.3|2977.3|2983|2977|2983.8|2977.8|2982.8|2976.8|10
1621958700000|2021-05-25 16:05:00|2982.8|2976.8|2982.8|2976.8|2983.5|2977.5|2982|2976|26
1621959000000|2021-05-25 16:10:00|2983.5|2977.5|2985.8|2979.8|2986.3|2980.3|2982|2976|21
1621959300000|2021-05-25 16:15:00|2985.5|2979.5|2984.8|2978.8|2986.3|2980.3|2984.8|2978.8|23
1621959600000|2021-05-25 16:20:00|2985.5|2979.5|2986.5|2980.5|2991|2985|2985.3|2979.3|51
1621959900000|2021-05-25 16:25:00|2985.3|2979.3|2988.3|2982.3|2988.3|2982.3|2984.8|2978.8|23
1621960200000|2021-05-25 16:30:00|2988.5|2982.5|2984.8|2978.8|2989|2983|2984.5|2978.5|44
1621960500000|2021-05-25 16:35:00|2985.3|2979.3|2986.5|2980.5|2987|2981|2985.3|2979.3|24
1621960800000|2021-05-25 16:40:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|15
1621961100000|2021-05-25 16:45:00|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|14
1621961400000|2021-05-25 16:50:00|2986.5|2980.5|2985.5|2979.5|2987|2981|2985.5|2979.5|30
1621961700000|2021-05-25 16:55:00|2985.8|2979.8|2988.8|2982.8|2990.3|2984.3|2985.8|2979.8|45
1621987200000|2021-05-26 00:00:00|2988.1|2982.1|2988.1|2982.1|2988.4|2982.4|2987.8|2981.8|7
1621987500000|2021-05-26 00:05:00|2988.4|2982.4|2990.9|2984.9|2992.9|2986.9|2988.4|2982.4|14
1621987800000|2021-05-26 00:10:00|2990.6|2984.6|2989.1|2983.1|2991|2985|2989.1|2983.1|6
1621988100000|2021-05-26 00:15:00|2989|2983|2989.9|2983.9|2989.9|2983.9|2989|2983|4
1621988400000|2021-05-26 00:20:00|2990|2984|2991.4|2985.4|2991.4|2985.4|2989.4|2983.4|5
1621989000000|2021-05-26 00:30:00|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|4
1621989300000|2021-05-26 00:35:00|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2988.4|2982.4|5
1621989600000|2021-05-26 00:40:00|2990.4|2984.4|2989.9|2983.9|2990.8|2984.8|2989.9|2983.9|4
1621989900000|2021-05-26 00:45:00|2990.4|2984.4|2989.6|2983.6|2990.4|2984.4|2989.1|2983.1|7
1621990200000|2021-05-26 00:50:00|2989.5|2983.5|2987.1|2981.1|2989.9|2983.9|2987.1|2981.1|13
1621990500000|2021-05-26 00:55:00|2987.4|2981.4|2985.1|2979.1|2987.6|2981.6|2982.1|2976.1|10
1621990800000|2021-05-26 01:00:00|2985.4|2979.4|2985.8|2979.8|2990.5|2984.5|2984.1|2978.1|175
1621991100000|2021-05-26 01:05:00|2985.9|2979.9|2982.8|2976.8|2986.3|2980.3|2979.3|2973.3|85
1621991400000|2021-05-26 01:10:00|2982.6|2976.6|2982.5|2976.5|2985.3|2979.3|2982.5|2976.5|65
1621991700000|2021-05-26 01:15:00|2982.6|2976.6|2984.1|2978.1|2984.6|2978.6|2982.6|2976.6|31
1621992000000|2021-05-26 01:20:00|2984.4|2978.4|2986.9|2980.9|2987.1|2981.1|2984.1|2978.1|51
1621992300000|2021-05-26 01:25:00|2986.6|2980.6|2988.6|2982.6|2989.4|2983.4|2986.6|2980.6|50
1621992600000|2021-05-26 01:30:00|2988.9|2982.9|2985.9|2979.9|2991.6|2985.6|2985.9|2979.9|79
1621992900000|2021-05-26 01:35:00|2986.1|2980.1|2991.8|2985.8|2991.9|2985.9|2985.9|2979.9|70
1621993200000|2021-05-26 01:40:00|2991.5|2985.5|2995|2989|2995|2989|2989.1|2983.1|58
1621993500000|2021-05-26 01:45:00|2994.8|2988.8|2989.1|2983.1|2995.4|2989.4|2988.6|2982.6|78
1621993800000|2021-05-26 01:50:00|2989|2983|2988.8|2982.8|2989.4|2983.4|2987.1|2981.1|24
1621994100000|2021-05-26 01:55:00|2988.4|2982.4|2989.1|2983.1|2989.1|2983.1|2987.4|2981.4|23
1621994400000|2021-05-26 02:00:00|2988.9|2982.9|2991.5|2985.5|2992.9|2986.9|2988.9|2982.9|40
1621994700000|2021-05-26 02:05:00|2990.9|2984.9|2991.5|2985.5|2991.8|2985.8|2988.6|2982.6|44
1621995000000|2021-05-26 02:10:00|2991.8|2985.8|2992.8|2986.8|2993.6|2987.6|2991.5|2985.5|73
1621995300000|2021-05-26 02:15:00|2992.9|2986.9|2993|2987|2993|2987|2992.8|2986.8|3
1621995600000|2021-05-26 02:20:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1621996200000|2021-05-26 02:30:00|2993.5|2987.5|2992.6|2986.6|2995.6|2989.6|2992.4|2986.4|42
1621996500000|2021-05-26 02:35:00|2993|2987|2994.4|2988.4|2994.9|2988.9|2993|2987|20
1621996800000|2021-05-26 02:40:00|2994.1|2988.1|2997.1|2991.1|2997.5|2991.5|2994.1|2988.1|22
1621997100000|2021-05-26 02:45:00|2997.4|2991.4|2994.6|2988.6|2997.5|2991.5|2994.3|2988.3|36
1621997400000|2021-05-26 02:50:00|2994.8|2988.8|2993.6|2987.6|2996.8|2990.8|2993.3|2987.3|27
1621997700000|2021-05-26 02:55:00|2993.9|2987.9|2990.4|2984.4|2995|2989|2989.8|2983.8|38
1621998000000|2021-05-26 03:00:00|2990.9|2984.9|2993.6|2987.6|2993.6|2987.6|2990.6|2984.6|22
1621998300000|2021-05-26 03:05:00|2993.3|2987.3|2992.4|2986.4|2994.9|2988.9|2992|2986|20
1621998600000|2021-05-26 03:10:00|2992.3|2986.3|2993.6|2987.6|2994.9|2988.9|2991.9|2985.9|26
1621998900000|2021-05-26 03:15:00|2993.9|2987.9|2993.9|2987.9|2995.8|2989.8|2993.1|2987.1|35
1621999200000|2021-05-26 03:20:00|2994.1|2988.1|2991.6|2985.6|2995.5|2989.5|2991.6|2985.6|54
1621999500000|2021-05-26 03:25:00|2991.5|2985.5|2991.3|2985.3|2992.1|2986.1|2989.4|2983.4|36
1621999800000|2021-05-26 03:30:00|2991|2985|2991.1|2985.1|2991.1|2985.1|2989.1|2983.1|12
1622000700000|2021-05-26 03:45:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1622001000000|2021-05-26 03:50:00|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|3
1622001900000|2021-05-26 04:05:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622002200000|2021-05-26 04:10:00|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|2
1622003400000|2021-05-26 04:30:00|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993|2987|4
1622003700000|2021-05-26 04:35:00|2993.9|2987.9|2994.4|2988.4|2994.4|2988.4|2993.9|2987.9|2
1622004000000|2021-05-26 04:40:00|2994|2988|2991.5|2985.5|2994|2988|2991.5|2985.5|5
1622004300000|2021-05-26 04:45:00|2990.6|2984.6|2991.9|2985.9|2992.5|2986.5|2990.6|2984.6|9
1622004600000|2021-05-26 04:50:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|5
1622005200000|2021-05-26 05:00:00|2992.6|2986.6|2993.1|2987.1|2993.4|2987.4|2992.4|2986.4|9
1622005500000|2021-05-26 05:05:00|2993.3|2987.3|2994.3|2988.3|2995.3|2989.3|2993.3|2987.3|9
1622006100000|2021-05-26 05:15:00|2994.8|2988.8|2993.9|2987.9|2995|2989|2993.6|2987.6|12
1622006400000|2021-05-26 05:20:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1622006700000|2021-05-26 05:25:00|2992.9|2986.9|2991.6|2985.6|2992.9|2986.9|2990.5|2984.5|18
1622007000000|2021-05-26 05:30:00|2992|2986|2987.3|2981.3|2995|2989|2985.3|2979.3|135
1622007300000|2021-05-26 05:35:00|2987|2981|2988.8|2982.8|2991.3|2985.3|2987|2981|113
1622007600000|2021-05-26 05:40:00|2989|2983|2984.8|2978.8|2989|2983|2984.6|2978.6|78
1622007900000|2021-05-26 05:45:00|2984.9|2978.9|2980.1|2974.1|2985.9|2979.9|2979.9|2973.9|86
1622008200000|2021-05-26 05:50:00|2980.4|2974.4|2982.5|2976.5|2984.6|2978.6|2980.1|2974.1|63
1622008500000|2021-05-26 05:55:00|2982.8|2976.8|2982.4|2976.4|2984.5|2978.5|2982.4|2976.4|18
1622008800000|2021-05-26 06:00:00|2982.1|2976.1|2980.1|2974.1|2982.1|2976.1|2979.5|2973.5|37
1622009100000|2021-05-26 06:05:00|2979.9|2973.9|2980.6|2974.6|2981.3|2975.3|2978.1|2972.1|45
1622009400000|2021-05-26 06:10:00|2980.9|2974.9|2982.4|2976.4|2983.3|2977.3|2980.6|2974.6|33
1622009700000|2021-05-26 06:15:00|2982.1|2976.1|2983.5|2977.5|2984.6|2978.6|2982|2976|33
1622010000000|2021-05-26 06:20:00|2983.8|2977.8|2984.3|2978.3|2984.6|2978.6|2983.8|2977.8|10
1622010300000|2021-05-26 06:25:00|2984.6|2978.6|2990.4|2984.4|2990.4|2984.4|2984.6|2978.6|32
1622010600000|2021-05-26 06:30:00|2990.8|2984.8|2992.3|2986.3|2993.8|2987.8|2990.4|2984.4|49
1622010900000|2021-05-26 06:35:00|2992.6|2986.6|2992.5|2986.5|2993.3|2987.3|2991.5|2985.5|24
1622011200000|2021-05-26 06:40:00|2992.8|2986.8|2990.5|2984.5|2994.3|2988.3|2989.9|2983.9|73
1622011500000|2021-05-26 06:45:00|2990.8|2984.8|2993.1|2987.1|2994.5|2988.5|2990.8|2984.8|34
1622011800000|2021-05-26 06:50:00|2993.3|2987.3|2986.6|2980.6|2993.3|2987.3|2986.1|2980.1|50
1622012100000|2021-05-26 06:55:00|2986.4|2980.4|2986.8|2980.8|2987|2981|2984.8|2978.8|72
1622012400000|2021-05-26 07:00:00|2987.5|2981.5|2993.5|2987.5|2993.5|2987.5|2987.3|2981.3|33
1622012700000|2021-05-26 07:05:00|2993.8|2987.8|2994.3|2988.3|2994.8|2988.8|2993.8|2987.8|25
1622013000000|2021-05-26 07:10:00|2994.5|2988.5|2999.3|2993.3|2999.8|2993.8|2994.5|2988.5|22
1622013300000|2021-05-26 07:15:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|19
1622013600000|2021-05-26 07:20:00|2999.8|2993.8|3005.3|2999.3|3010.5|3004.5|2999.3|2993.3|50
1622013900000|2021-05-26 07:25:00|3005|2999|2999.3|2993.3|3005|2999|2998.8|2992.8|42
1622014200000|2021-05-26 07:30:00|2999.8|2993.8|3001.8|2995.8|3001.8|2995.8|2999.8|2993.8|17
1622014500000|2021-05-26 07:35:00|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.3|2993.3|16
1622014800000|2021-05-26 07:40:00|3000|2994|3003.3|2997.3|3003.3|2997.3|3000|2994|13
1622015100000|2021-05-26 07:45:00|3003.5|2997.5|3007|3001|3007|3001|3003.5|2997.5|26
1622015400000|2021-05-26 07:50:00|3006.8|3000.8|3003.8|2997.8|3006.8|3000.8|2999.8|2993.8|27
1622015700000|2021-05-26 07:55:00|3003.5|2997.5|3007|3001|3007|3001|3003.5|2997.5|16
1622016000000|2021-05-26 08:00:00|3006.8|3000.8|3006.5|3000.5|3007|3001|3006|3000|9
1622016300000|2021-05-26 08:05:00|3006.3|3000.3|3002|2996|3006.5|3000.5|3002|2996|30
1622016600000|2021-05-26 08:10:00|3002.3|2996.3|3005.8|2999.8|3005.8|2999.8|3002.3|2996.3|12
1622016900000|2021-05-26 08:15:00|3004.8|2998.8|3004.3|2998.3|3005.5|2999.5|3003.8|2997.8|19
1622017200000|2021-05-26 08:20:00|3004.5|2998.5|3003.8|2997.8|3005.8|2999.8|3003.8|2997.8|16
1622017500000|2021-05-26 08:25:00|3004|2998|3001.8|2995.8|3004|2998|2998.5|2992.5|33
1622017800000|2021-05-26 08:30:00|3002|2996|3002.5|2996.5|3002.8|2996.8|3001.5|2995.5|13
1622018100000|2021-05-26 08:35:00|3002|2996|2996.8|2990.8|3002|2996|2996.3|2990.3|22
1622018400000|2021-05-26 08:40:00|2997|2991|2998.3|2992.3|2998.8|2992.8|2997|2991|5
1622018700000|2021-05-26 08:45:00|2998.5|2992.5|2999|2993|2999|2993|2995.8|2989.8|22
1622019000000|2021-05-26 08:50:00|2999.5|2993.5|2996.8|2990.8|3000|2994|2995.5|2989.5|34
1622019300000|2021-05-26 08:55:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|5
1622019600000|2021-05-26 09:00:00|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996|2990|10
1622019900000|2021-05-26 09:05:00|2998|2992|2996|2990|2999|2993|2995.8|2989.8|14
1622020200000|2021-05-26 09:10:00|2996.3|2990.3|2996|2990|2996.5|2990.5|2994.8|2988.8|20
1622020500000|2021-05-26 09:15:00|2997|2991|2996.8|2990.8|2997.8|2991.8|2996|2990|14
1622020800000|2021-05-26 09:20:00|2997|2991|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|6
1622021100000|2021-05-26 09:25:00|2996.8|2990.8|2996.8|2990.8|2997.5|2991.5|2996.5|2990.5|15
1622021400000|2021-05-26 09:30:00|2997|2991|2992.5|2986.5|2997|2991|2992.3|2986.3|15
1622021700000|2021-05-26 09:35:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2990.3|2984.3|10
1622022000000|2021-05-26 09:40:00|2992|2986|2990|2984|2992|2986|2989.5|2983.5|9
1622022300000|2021-05-26 09:45:00|2990.3|2984.3|2991.3|2985.3|2991.5|2985.5|2989.3|2983.3|13
1622022600000|2021-05-26 09:50:00|2991|2985|2992|2986|2992.8|2986.8|2990.8|2984.8|12
1622022900000|2021-05-26 09:55:00|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|5
1622023200000|2021-05-26 10:00:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2990.8|2984.8|7
1622023500000|2021-05-26 10:05:00|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|11
1622023800000|2021-05-26 10:10:00|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1622024100000|2021-05-26 10:15:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1622024400000|2021-05-26 10:20:00|2992.8|2986.8|2987.8|2981.8|2993|2987|2987.3|2981.3|15
1622024700000|2021-05-26 10:25:00|2987.5|2981.5|2989.8|2983.8|2989.8|2983.8|2987.5|2981.5|8
1622025000000|2021-05-26 10:30:00|2989.5|2983.5|2990|2984|2990|2984|2989.3|2983.3|5
1622025300000|2021-05-26 10:35:00|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|7
1622025600000|2021-05-26 10:40:00|2988|2982|2987.5|2981.5|2988.3|2982.3|2986.8|2980.8|16
1622025900000|2021-05-26 10:45:00|2987.3|2981.3|2989|2983|2989|2983|2986|2980|23
1622026200000|2021-05-26 10:50:00|2988.8|2982.8|2991|2985|2991.5|2985.5|2988.3|2982.3|15
1622026500000|2021-05-26 10:55:00|2990.8|2984.8|2994.8|2988.8|2994.8|2988.8|2990.3|2984.3|21
1622026800000|2021-05-26 11:00:00|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2991.3|2985.3|31
1622027100000|2021-05-26 11:05:00|2995.3|2989.3|2996.3|2990.3|2997.3|2991.3|2994.8|2988.8|28
1622027400000|2021-05-26 11:10:00|2996.5|2990.5|2997|2991|2997|2991|2995.8|2989.8|9
1622027700000|2021-05-26 11:15:00|2997.3|2991.3|2998.5|2992.5|2998.9|2992.9|2995.8|2989.8|17
1622028000000|2021-05-26 11:20:00|2999.5|2993.5|3000|2994|3000.3|2994.3|2999.3|2993.3|7
1622028300000|2021-05-26 11:25:00|3000.3|2994.3|2998.3|2992.3|3000.3|2994.3|2998.3|2992.3|13
1622028600000|2021-05-26 11:30:00|2998.5|2992.5|2999.3|2993.3|3000|2994|2997.8|2991.8|14
1622028900000|2021-05-26 11:35:00|2999|2993|2999.3|2993.3|2999.5|2993.5|2998|2992|12
1622029200000|2021-05-26 11:40:00|2998.8|2992.8|2994|2988|2999|2993|2993.3|2987.3|20
1622029500000|2021-05-26 11:45:00|2993.8|2987.8|2998.3|2992.3|2998.3|2992.3|2993.8|2987.8|23
1622029800000|2021-05-26 11:50:00|2998|2992|3001.3|2995.3|3002.3|2996.3|2998|2992|43
1622030100000|2021-05-26 11:55:00|3000.8|2994.8|2999.3|2993.3|3000.8|2994.8|2998.5|2992.5|20
1622030400000|2021-05-26 12:00:00|2999|2993|2998|2992|3000.5|2994.5|2996|2990|43
1622030700000|2021-05-26 12:05:00|2997.5|2991.5|2997.3|2991.3|2998|2992|2994.5|2988.5|32
1622031000000|2021-05-26 12:10:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|10
1622031300000|2021-05-26 12:15:00|2994.5|2988.5|2995.5|2989.5|2996.5|2990.5|2994|2988|16
1622031600000|2021-05-26 12:20:00|2995|2989|2994.8|2988.8|2996.8|2990.8|2994.8|2988.8|23
1622031900000|2021-05-26 12:25:00|2995|2989|2996.8|2990.8|2997.8|2991.8|2994.8|2988.8|17
1622032200000|2021-05-26 12:30:00|2997|2991|2997|2991|2997|2991|2995.3|2989.3|10
1622032500000|2021-05-26 12:35:00|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996|2990|7
1622032800000|2021-05-26 12:40:00|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1622033100000|2021-05-26 12:45:00|2995.5|2989.5|2993.8|2987.8|2995.5|2989.5|2993.8|2987.8|5
1622033400000|2021-05-26 12:50:00|2993.5|2987.5|2989|2983|2993.5|2987.5|2986.5|2980.5|32
1622033700000|2021-05-26 12:55:00|2988.8|2982.8|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|34
1622034000000|2021-05-26 13:00:00|2988.5|2982.5|2977.8|2971.8|2989|2983|2977.3|2971.3|195
1622034300000|2021-05-26 13:05:00|2978|2972|2981.3|2975.3|2984.8|2978.8|2976.5|2970.5|120
1622034600000|2021-05-26 13:10:00|2980.8|2974.8|2981.3|2975.3|2984.3|2978.3|2979|2973|100
1622034900000|2021-05-26 13:15:00|2981|2975|2975|2969|2981|2975|2971.8|2965.8|131
1622035200000|2021-05-26 13:20:00|2975.3|2969.3|2972.5|2966.5|2976.3|2970.3|2967.3|2961.3|129
1622035500000|2021-05-26 13:25:00|2973|2967|2970|2964|2974.8|2968.8|2969.5|2963.5|62
1622035800000|2021-05-26 13:30:00|2969.5|2963.5|2972.8|2966.8|2974.5|2968.5|2969.5|2963.5|160
1622036100000|2021-05-26 13:35:00|2972.5|2966.5|2972.8|2966.8|2974|2968|2967.3|2961.3|119
1622036400000|2021-05-26 13:40:00|2973|2967|2975.3|2969.3|2975.5|2969.5|2971.3|2965.3|49
1622036700000|2021-05-26 13:45:00|2975.5|2969.5|2974.5|2968.5|2979|2973|2974.5|2968.5|65
1622037000000|2021-05-26 13:50:00|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2970|2964|80
1622037300000|2021-05-26 13:55:00|2974.5|2968.5|2973.5|2967.5|2976|2970|2972.8|2966.8|37
1622037600000|2021-05-26 14:00:00|2973.8|2967.8|2970.5|2964.5|2974.5|2968.5|2968.5|2962.5|77
1622037900000|2021-05-26 14:05:00|2970.8|2964.8|2967.8|2961.8|2971|2965|2966.5|2960.5|82
1622038200000|2021-05-26 14:10:00|2967.5|2961.5|2967.5|2961.5|2969|2963|2965.3|2959.3|82
1622038500000|2021-05-26 14:15:00|2967.8|2961.8|2971|2965|2972.3|2966.3|2967.3|2961.3|54
1622038800000|2021-05-26 14:20:00|2970.5|2964.5|2970|2964|2973.3|2967.3|2969.3|2963.3|70
1622039100000|2021-05-26 14:25:00|2969.8|2963.8|2972|2966|2972|2966|2968.5|2962.5|52
1622039400000|2021-05-26 14:30:00|2972.3|2966.3|2975|2969|2976.8|2970.8|2972.3|2966.3|81
1622039700000|2021-05-26 14:35:00|2975.3|2969.3|2980.3|2974.3|2980.8|2974.8|2975|2969|87
1622040000000|2021-05-26 14:40:00|2980|2974|2977.5|2971.5|2982|2976|2976|2970|80
1622040300000|2021-05-26 14:45:00|2977.8|2971.8|2977.8|2971.8|2978.5|2972.5|2976.5|2970.5|34
1622040600000|2021-05-26 14:50:00|2977.5|2971.5|2975.8|2969.8|2978|2972|2975.5|2969.5|32
1622040900000|2021-05-26 14:55:00|2975.5|2969.5|2969.8|2963.8|2976.3|2970.3|2967.8|2961.8|153
1622041200000|2021-05-26 15:00:00|2969.5|2963.5|2972.3|2966.3|2973.8|2967.8|2969.3|2963.3|63
1622041500000|2021-05-26 15:05:00|2972|2966|2973|2967|2974.5|2968.5|2972|2966|37
1622041800000|2021-05-26 15:10:00|2972.5|2966.5|2972|2966|2973.5|2967.5|2970|2964|38
1622042100000|2021-05-26 15:15:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|26
1622042400000|2021-05-26 15:20:00|2971|2965|2971|2965|2972.3|2966.3|2970.8|2964.8|29
1622042700000|2021-05-26 15:25:00|2970.8|2964.8|2973.3|2967.3|2973.3|2967.3|2970.5|2964.5|19
1622043000000|2021-05-26 15:30:00|2972.8|2966.8|2974.5|2968.5|2975|2969|2971.5|2965.5|38
1622043300000|2021-05-26 15:35:00|2975|2969|2977.3|2971.3|2977.3|2971.3|2975|2969|13
1622043600000|2021-05-26 15:40:00|2977.5|2971.5|2976.8|2970.8|2978|2972|2974.8|2968.8|40
1622043900000|2021-05-26 15:45:00|2976.5|2970.5|2977.5|2971.5|2978.5|2972.5|2976.3|2970.3|16
1622044200000|2021-05-26 15:50:00|2977.3|2971.3|2975.8|2969.8|2977.3|2971.3|2975.8|2969.8|3
1622044500000|2021-05-26 15:55:00|2976|2970|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|10
1622044800000|2021-05-26 16:00:00|2975.5|2969.5|2976.5|2970.5|2976.8|2970.8|2975.5|2969.5|11
1622045100000|2021-05-26 16:05:00|2976.3|2970.3|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|10
1622045400000|2021-05-26 16:10:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2975.5|2969.5|14
1622045700000|2021-05-26 16:15:00|2976.5|2970.5|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|20
1622046000000|2021-05-26 16:20:00|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|7
1622046300000|2021-05-26 16:25:00|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|7
1622046600000|2021-05-26 16:30:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.5|2969.5|17
1622046900000|2021-05-26 16:35:00|2976|2970|2976.5|2970.5|2977|2971|2975.8|2969.8|13
1622047200000|2021-05-26 16:40:00|2976.8|2970.8|2977|2971|2977|2971|2976.5|2970.5|8
1622047500000|2021-05-26 16:45:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|13
1622047800000|2021-05-26 16:50:00|2976.5|2970.5|2977|2971|2977.8|2971.8|2976.3|2970.3|15
1622048100000|2021-05-26 16:55:00|2977.3|2971.3|2977.3|2971.3|2977.8|2971.8|2976.5|2970.5|15
1622073600000|2021-05-27 00:00:00|2981.8|2975.8|2986|2980|2986.9|2980.9|2981.8|2975.8|13
1622073900000|2021-05-27 00:05:00|2985.9|2979.9|2984.4|2978.4|2985.9|2979.9|2984.4|2978.4|6
1622074200000|2021-05-27 00:10:00|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.3|2978.3|2
1622074500000|2021-05-27 00:15:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1622074800000|2021-05-27 00:20:00|2984.1|2978.1|2982.9|2976.9|2984.1|2978.1|2982.9|2976.9|3
1622075100000|2021-05-27 00:25:00|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1622075400000|2021-05-27 00:30:00|2982.9|2976.9|2981.9|2975.9|2982.9|2976.9|2981.9|2975.9|5
1622075700000|2021-05-27 00:35:00|2981.4|2975.4|2977.6|2971.6|2981.4|2975.4|2977.4|2971.4|9
1622076000000|2021-05-27 00:40:00|2978.3|2972.3|2977.1|2971.1|2979.5|2973.5|2976.9|2970.9|18
1622076300000|2021-05-27 00:45:00|2977.8|2971.8|2977.4|2971.4|2978.4|2972.4|2976.6|2970.6|25
1622076600000|2021-05-27 00:50:00|2977.1|2971.1|2976.4|2970.4|2978.1|2972.1|2975.9|2969.9|27
1622076900000|2021-05-27 00:55:00|2976.1|2970.1|2977.1|2971.1|2977.3|2971.3|2975.6|2969.6|14
1622077200000|2021-05-27 01:00:00|2976.9|2970.9|2981.6|2975.6|2985.5|2979.5|2971.6|2965.6|219
1622077500000|2021-05-27 01:05:00|2980.9|2974.9|2976.9|2970.9|2980.9|2974.9|2974.3|2968.3|105
1622077800000|2021-05-27 01:10:00|2976.6|2970.6|2970.6|2964.6|2976.6|2970.6|2970.1|2964.1|56
1622078100000|2021-05-27 01:15:00|2970.9|2964.9|2975.8|2969.8|2975.8|2969.8|2970.9|2964.9|47
1622078400000|2021-05-27 01:20:00|2976|2970|2978.1|2972.1|2980.8|2974.8|2975.1|2969.1|76
1622078700000|2021-05-27 01:25:00|2978|2972|2977.3|2971.3|2979.4|2973.4|2973.9|2967.9|102
1622079000000|2021-05-27 01:30:00|2977.5|2971.5|2980.5|2974.5|2980.9|2974.9|2976.9|2970.9|91
1622079300000|2021-05-27 01:35:00|2980.3|2974.3|2979|2973|2982.9|2976.9|2976.9|2970.9|138
1622079600000|2021-05-27 01:40:00|2979.3|2973.3|2983|2977|2983.1|2977.1|2979.3|2973.3|74
1622079900000|2021-05-27 01:45:00|2982.9|2976.9|2986.4|2980.4|2988.9|2982.9|2980.8|2974.8|96
1622080200000|2021-05-27 01:50:00|2986.1|2980.1|2983.1|2977.1|2987.1|2981.1|2981.1|2975.1|128
1622080500000|2021-05-27 01:55:00|2983|2977|2985.4|2979.4|2986.5|2980.5|2982.3|2976.3|88
1622080800000|2021-05-27 02:00:00|2985.1|2979.1|2982.6|2976.6|2985.1|2979.1|2980.5|2974.5|47
1622081100000|2021-05-27 02:05:00|2983.1|2977.1|2979.4|2973.4|2985.3|2979.3|2978.6|2972.6|61
1622081400000|2021-05-27 02:10:00|2979.6|2973.6|2983.9|2977.9|2984.9|2978.9|2979.6|2973.6|77
1622081700000|2021-05-27 02:15:00|2984.1|2978.1|2984.1|2978.1|2984.3|2978.3|2984.1|2978.1|3
1622082000000|2021-05-27 02:20:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1622082600000|2021-05-27 02:30:00|2983.6|2977.6|2986.4|2980.4|2987.4|2981.4|2982.9|2976.9|72
1622082900000|2021-05-27 02:35:00|2986.6|2980.6|2988.4|2982.4|2988.6|2982.6|2984.6|2978.6|43
1622083200000|2021-05-27 02:40:00|2988.8|2982.8|2993.9|2987.9|2994|2988|2988.8|2982.8|76
1622083500000|2021-05-27 02:45:00|2994|2988|2992.6|2986.6|2997|2991|2992.1|2986.1|97
1622083800000|2021-05-27 02:50:00|2992.9|2986.9|2996.4|2990.4|2997.6|2991.6|2992.9|2986.9|73
1622084100000|2021-05-27 02:55:00|2996.6|2990.6|2998.4|2992.4|2998.4|2992.4|2993.1|2987.1|93
1622084400000|2021-05-27 03:00:00|2998.1|2992.1|3001.1|2995.1|3001.9|2995.9|2997.4|2991.4|106
1622084700000|2021-05-27 03:05:00|3001.4|2995.4|2998.1|2992.1|3001.4|2995.4|2997.9|2991.9|98
1622085000000|2021-05-27 03:10:00|2997.9|2991.9|3000|2994|3000.5|2994.5|2997.9|2991.9|79
1622085300000|2021-05-27 03:15:00|3000.1|2994.1|2994.1|2988.1|3001.4|2995.4|2993.9|2987.9|142
1622085600000|2021-05-27 03:20:00|2993.9|2987.9|2992.9|2986.9|2994.3|2988.3|2991.3|2985.3|127
1622085900000|2021-05-27 03:25:00|2992.6|2986.6|2992.8|2986.8|2993.6|2987.6|2989.1|2983.1|76
1622086200000|2021-05-27 03:30:00|2992.5|2986.5|2990.6|2984.6|2992.5|2986.5|2989.8|2983.8|17
1622086500000|2021-05-27 03:35:00|2991.4|2985.4|2990.8|2984.8|2992.4|2986.4|2990.6|2984.6|29
1622086800000|2021-05-27 03:40:00|2990.6|2984.6|2992.4|2986.4|2992.4|2986.4|2990.6|2984.6|7
1622087100000|2021-05-27 03:45:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1622087400000|2021-05-27 03:50:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1622087700000|2021-05-27 03:55:00|2991.6|2985.6|2990.6|2984.6|2991.6|2985.6|2990.6|2984.6|4
1622088000000|2021-05-27 04:00:00|2991.6|2985.6|2990.4|2984.4|2991.6|2985.6|2990.4|2984.4|9
1622088300000|2021-05-27 04:05:00|2990.6|2984.6|2990.6|2984.6|2990.8|2984.8|2990.1|2984.1|10
1622088600000|2021-05-27 04:10:00|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|3
1622088900000|2021-05-27 04:15:00|2990.4|2984.4|2990.5|2984.5|2990.8|2984.8|2990.4|2984.4|7
1622089200000|2021-05-27 04:20:00|2990.9|2984.9|2991.8|2985.8|2992.4|2986.4|2990.9|2984.9|15
1622089500000|2021-05-27 04:25:00|2991.9|2985.9|2991.6|2985.6|2992|2986|2991.1|2985.1|4
1622089800000|2021-05-27 04:30:00|2992|2986|2991.6|2985.6|2992.9|2986.9|2991.4|2985.4|7
1622090700000|2021-05-27 04:45:00|2991.9|2985.9|2993|2987|2993.3|2987.3|2991.9|2985.9|8
1622091000000|2021-05-27 04:50:00|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|2
1622091300000|2021-05-27 04:55:00|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|3
1622091600000|2021-05-27 05:00:00|2995.6|2989.6|2995|2989|2997|2991|2995|2989|16
1622091900000|2021-05-27 05:05:00|2994.9|2988.9|2989.9|2983.9|2994.9|2988.9|2989.9|2983.9|12
1622092200000|2021-05-27 05:10:00|2990.6|2984.6|2990|2984|2990.6|2984.6|2990|2984|3
1622092500000|2021-05-27 05:15:00|2990.3|2984.3|2992.5|2986.5|2992.5|2986.5|2990.3|2984.3|4
1622092800000|2021-05-27 05:20:00|2992.6|2986.6|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1622093400000|2021-05-27 05:30:00|2992.9|2986.9|3007|3001|3010.1|3004.1|2992.9|2986.9|229
1622093700000|2021-05-27 05:35:00|3007.3|3001.3|3012.5|3006.5|3015.4|3009.4|3007.3|3001.3|166
1622094000000|2021-05-27 05:40:00|3012.3|3006.3|3016.3|3010.3|3016.3|3010.3|3010.3|3004.3|71
1622094300000|2021-05-27 05:45:00|3016.5|3010.5|3019.3|3013.3|3020.6|3014.6|3013.8|3007.8|128
1622094600000|2021-05-27 05:50:00|3018.6|3012.6|3024.6|3018.6|3025.6|3019.6|3018.6|3012.6|142
1622094900000|2021-05-27 05:55:00|3024.8|3018.8|3026.8|3020.8|3027.8|3021.8|3023.1|3017.1|195
1622095200000|2021-05-27 06:00:00|3027|3021|3020.1|3014.1|3027.9|3021.9|3018.6|3012.6|170
1622095500000|2021-05-27 06:05:00|3019.9|3013.9|3017|3011|3022.4|3016.4|3015|3009|205
1622095800000|2021-05-27 06:10:00|3016.8|3010.8|3016.5|3010.5|3017.9|3011.9|3014.9|3008.9|77
1622096100000|2021-05-27 06:15:00|3016.8|3010.8|3022.4|3016.4|3022.4|3016.4|3016.6|3010.6|83
1622096400000|2021-05-27 06:20:00|3022.6|3016.6|3020.9|3014.9|3023.1|3017.1|3019.6|3013.6|73
1622096700000|2021-05-27 06:25:00|3021.1|3015.1|3021.6|3015.6|3022.5|3016.5|3021.1|3015.1|53
1622097000000|2021-05-27 06:30:00|3021.9|3015.9|3021.9|3015.9|3027.6|3021.6|3021.9|3015.9|138
1622097300000|2021-05-27 06:35:00|3022|3016|3022.1|3016.1|3026.4|3020.4|3020.6|3014.6|131
1622097600000|2021-05-27 06:40:00|3022.4|3016.4|3020.5|3014.5|3024.8|3018.8|3019.1|3013.1|71
1622097900000|2021-05-27 06:45:00|3020.8|3014.8|3017.1|3011.1|3020.9|3014.9|3016.3|3010.3|46
1622098200000|2021-05-27 06:50:00|3016.8|3010.8|3018.6|3012.6|3021.8|3015.8|3016.4|3010.4|62
1622098500000|2021-05-27 06:55:00|3018.5|3012.5|3019.8|3013.8|3020|3014|3017|3011|50
1622098800000|2021-05-27 07:00:00|3020|3014|3023.8|3017.8|3026.5|3020.5|3020|3014|80
1622099100000|2021-05-27 07:05:00|3024.3|3018.3|3021.3|3015.3|3024.3|3018.3|3021.3|3015.3|10
1622099400000|2021-05-27 07:10:00|3021|3015|3022|3016|3022|3016|3020.8|3014.8|7
1622099700000|2021-05-27 07:15:00|3022.3|3016.3|3024.8|3018.8|3026.5|3020.5|3022.3|3016.3|26
1622100000000|2021-05-27 07:20:00|3025|3019|3027.3|3021.3|3027.8|3021.8|3025|3019|23
1622100300000|2021-05-27 07:25:00|3027|3021|3027.5|3021.5|3027.8|3021.8|3025.8|3019.8|19
1622100600000|2021-05-27 07:30:00|3027.8|3021.8|3020.8|3014.8|3027.8|3021.8|3019.5|3013.5|31
1622100900000|2021-05-27 07:35:00|3021|3015|3017.3|3011.3|3024.3|3018.3|3016.8|3010.8|28
1622101200000|2021-05-27 07:40:00|3017|3011|3021.3|3015.3|3021.3|3015.3|3017|3011|22
1622101500000|2021-05-27 07:45:00|3020.5|3014.5|3021.3|3015.3|3021.8|3015.8|3020.5|3014.5|6
1622101800000|2021-05-27 07:50:00|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1622102100000|2021-05-27 07:55:00|3018.8|3012.8|3019|3013|3019.5|3013.5|3018.5|3012.5|6
1622102400000|2021-05-27 08:00:00|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|5
1622102700000|2021-05-27 08:05:00|3018|3012|3017.3|3011.3|3018|3012|3017.3|3011.3|3
1622103000000|2021-05-27 08:10:00|3017|3011|3018.8|3012.8|3019|3013|3017|3011|13
1622103300000|2021-05-27 08:15:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|9
1622103900000|2021-05-27 08:25:00|3019|3013|3020.8|3014.8|3020.8|3014.8|3019|3013|17
1622104200000|2021-05-27 08:30:00|3020.5|3014.5|3019|3013|3020.8|3014.8|3018.5|3012.5|17
1622104500000|2021-05-27 08:35:00|3019.5|3013.5|3015.3|3009.3|3019.5|3013.5|3015.3|3009.3|21
1622104800000|2021-05-27 08:40:00|3015.8|3009.8|3016.8|3010.8|3017|3011|3015.8|3009.8|6
1622105100000|2021-05-27 08:45:00|3017|3011|3018.3|3012.3|3019.8|3013.8|3017|3011|8
1622105400000|2021-05-27 08:50:00|3018.5|3012.5|3018|3012|3019.3|3013.3|3017.8|3011.8|12
1622105700000|2021-05-27 08:55:00|3018.5|3012.5|3015.8|3009.8|3018.5|3012.5|3015.3|3009.3|25
1622106000000|2021-05-27 09:00:00|3015.3|3009.3|3015.8|3009.8|3016|3010|3014.8|3008.8|22
1622106300000|2021-05-27 09:05:00|3016|3010|3015.8|3009.8|3016.3|3010.3|3014.5|3008.5|13
1622106600000|2021-05-27 09:10:00|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.3|3009.3|18
1622106900000|2021-05-27 09:15:00|3016|3010|3017|3011|3017|3011|3015.5|3009.5|15
1622107200000|2021-05-27 09:20:00|3016.3|3010.3|3017|3011|3017.3|3011.3|3016.3|3010.3|6
1622107500000|2021-05-27 09:25:00|3016.5|3010.5|3019.3|3013.3|3019.3|3013.3|3016|3010|17
1622107800000|2021-05-27 09:30:00|3019.8|3013.8|3018.5|3012.5|3019.8|3013.8|3018|3012|14
1622108100000|2021-05-27 09:35:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|4
1622108400000|2021-05-27 09:40:00|3019|3013|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1622108700000|2021-05-27 09:45:00|3018.5|3012.5|3017|3011|3018.5|3012.5|3016|3010|13
1622109000000|2021-05-27 09:50:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017|3011|5
1622109300000|2021-05-27 09:55:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1622109600000|2021-05-27 10:00:00|3017.3|3011.3|3016|3010|3017.3|3011.3|3015.3|3009.3|9
1622109900000|2021-05-27 10:05:00|3016.3|3010.3|3017.3|3011.3|3017.5|3011.5|3016.3|3010.3|8
1622110200000|2021-05-27 10:10:00|3017|3011|3013.5|3007.5|3017|3011|3013.5|3007.5|15
1622110500000|2021-05-27 10:15:00|3014|3008|3017|3011|3017.5|3011.5|3013.5|3007.5|21
1622110800000|2021-05-27 10:20:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1622111100000|2021-05-27 10:25:00|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|10
1622111400000|2021-05-27 10:30:00|3016|3010|3016.3|3010.3|3016.8|3010.8|3015.8|3009.8|7
1622111700000|2021-05-27 10:35:00|3016.5|3010.5|3012.8|3006.8|3016.5|3010.5|3012.8|3006.8|20
1622112000000|2021-05-27 10:40:00|3012.5|3006.5|3016.3|3010.3|3016.5|3010.5|3011|3005|22
1622112300000|2021-05-27 10:45:00|3016.5|3010.5|3017.5|3011.5|3018.5|3012.5|3016|3010|19
1622112600000|2021-05-27 10:50:00|3017.8|3011.8|3017.5|3011.5|3018.5|3012.5|3016.3|3010.3|14
1622112900000|2021-05-27 10:55:00|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|9
1622113200000|2021-05-27 11:00:00|3017|3011|3016.5|3010.5|3017|3011|3016|3010|7
1622113500000|2021-05-27 11:05:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|5
1622113800000|2021-05-27 11:10:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|6
1622114100000|2021-05-27 11:15:00|3015.3|3009.3|3016.5|3010.5|3016.8|3010.8|3014.3|3008.3|13
1622114400000|2021-05-27 11:20:00|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1622114700000|2021-05-27 11:25:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013|3007|11
1622115000000|2021-05-27 11:30:00|3014.5|3008.5|3016.3|3010.3|3017.3|3011.3|3014.5|3008.5|13
1622115300000|2021-05-27 11:35:00|3016.5|3010.5|3017.5|3011.5|3017.5|3011.5|3015.5|3009.5|24
1622115600000|2021-05-27 11:40:00|3017.3|3011.3|3017.8|3011.8|3018.5|3012.5|3017.3|3011.3|19
1622115900000|2021-05-27 11:45:00|3017.5|3011.5|3017|3011|3018|3012|3016.5|3010.5|13
1622116200000|2021-05-27 11:50:00|3017.3|3011.3|3017.5|3011.5|3018.3|3012.3|3014.5|3008.5|37
1622116500000|2021-05-27 11:55:00|3017|3011|3018.5|3012.5|3018.8|3012.8|3015|3009|32
1622116800000|2021-05-27 12:00:00|3018.8|3012.8|3013.8|3007.8|3020.5|3014.5|3013.8|3007.8|57
1622117100000|2021-05-27 12:05:00|3014.3|3008.3|3014|3008|3016|3010|3013.3|3007.3|28
1622117400000|2021-05-27 12:10:00|3014.3|3008.3|3015.3|3009.3|3017.3|3011.3|3014.3|3008.3|25
1622117700000|2021-05-27 12:15:00|3015|3009|3014.3|3008.3|3016.8|3010.8|3014.3|3008.3|21
1622118000000|2021-05-27 12:20:00|3014.5|3008.5|3018.5|3012.5|3018.5|3012.5|3014.5|3008.5|30
1622118300000|2021-05-27 12:25:00|3019|3013|3020|3014|3020.5|3014.5|3018.3|3012.3|34
1622118600000|2021-05-27 12:30:00|3020.5|3014.5|3021.8|3015.8|3022.5|3016.5|3020.5|3014.5|24
1622118900000|2021-05-27 12:35:00|3022|3016|3020.5|3014.5|3022|3016|3018.5|3012.5|23
1622119200000|2021-05-27 12:40:00|3020.8|3014.8|3019.3|3013.3|3020.8|3014.8|3018.3|3012.3|21
1622119500000|2021-05-27 12:45:00|3018.8|3012.8|3017.3|3011.3|3019.8|3013.8|3017|3011|10
1622119800000|2021-05-27 12:50:00|3017.5|3011.5|3018|3012|3018.5|3012.5|3016.5|3010.5|17
1622120100000|2021-05-27 12:55:00|3017.8|3011.8|3010|3004|3018.3|3012.3|3009.8|3003.8|38
1622120400000|2021-05-27 13:00:00|3009.8|3003.8|3011.5|3005.5|3016.3|3010.3|3008|3002|194
1622120700000|2021-05-27 13:05:00|3011.3|3005.3|3018.3|3012.3|3020.3|3014.3|3009.5|3003.5|124
1622121000000|2021-05-27 13:10:00|3018.5|3012.5|3022|3016|3022.3|3016.3|3015.8|3009.8|100
1622121300000|2021-05-27 13:15:00|3022.3|3016.3|3020.5|3014.5|3023.3|3017.3|3020|3014|88
1622121600000|2021-05-27 13:20:00|3020.3|3014.3|3025.5|3019.5|3025.8|3019.8|3019.8|3013.8|115
1622121900000|2021-05-27 13:25:00|3025.8|3019.8|3027|3021|3027.3|3021.3|3022.5|3016.5|85
1622122200000|2021-05-27 13:30:00|3027.3|3021.3|3027|3021|3027.8|3021.8|3025.5|3019.5|99
1622122500000|2021-05-27 13:35:00|3027.3|3021.3|3025.5|3019.5|3028|3022|3023.8|3017.8|116
1622122800000|2021-05-27 13:40:00|3025.3|3019.3|3024.3|3018.3|3027.8|3021.8|3024.3|3018.3|80
1622123100000|2021-05-27 13:45:00|3024.5|3018.5|3026.3|3020.3|3027.5|3021.5|3023.5|3017.5|101
1622123400000|2021-05-27 13:50:00|3026.8|3020.8|3029.3|3023.3|3030.3|3024.3|3025.8|3019.8|111
1622123700000|2021-05-27 13:55:00|3029.5|3023.5|3029.8|3023.8|3030.8|3024.8|3027|3021|73
1622124000000|2021-05-27 14:00:00|3029.5|3023.5|3033|3027|3036|3030|3029.3|3023.3|101
1622124300000|2021-05-27 14:05:00|3032.5|3026.5|3033|3027|3033|3027|3029.3|3023.3|108
1622124600000|2021-05-27 14:10:00|3033.3|3027.3|3038|3032|3038.5|3032.5|3032.5|3026.5|124
1622124900000|2021-05-27 14:15:00|3037.8|3031.8|3044|3038|3049|3043|3037.8|3031.8|184
1622125200000|2021-05-27 14:20:00|3044.3|3038.3|3051.1|3045.1|3052.6|3046.6|3044.3|3038.3|138
1622125500000|2021-05-27 14:25:00|3052.1|3046.1|3048.4|3042.4|3054.9|3048.9|3047.3|3041.3|132
1622125800000|2021-05-27 14:30:00|3048.6|3042.6|3053.5|3047.5|3054.1|3048.1|3048.6|3042.6|114
1622126100000|2021-05-27 14:35:00|3053.8|3047.8|3052.5|3046.5|3058.5|3052.5|3052.3|3046.3|129
1622126400000|2021-05-27 14:40:00|3052.8|3046.8|3054.5|3048.5|3055.4|3049.4|3050|3044|169
1622126700000|2021-05-27 14:45:00|3054.9|3048.9|3054|3048|3055.4|3049.4|3050.8|3044.8|114
1622127000000|2021-05-27 14:50:00|3054.3|3048.3|3057|3051|3058|3052|3051.5|3045.5|181
1622127300000|2021-05-27 14:55:00|3057.3|3051.3|3064.3|3058.3|3067.1|3061.1|3055.8|3049.8|207
1622127600000|2021-05-27 15:00:00|3064.5|3058.5|3060.3|3054.3|3066.8|3060.8|3059.8|3053.8|112
1622127900000|2021-05-27 15:05:00|3060.5|3054.5|3065|3059|3065.5|3059.5|3059.8|3053.8|73
1622128200000|2021-05-27 15:10:00|3064.8|3058.8|3063.8|3057.8|3065.8|3059.8|3063.5|3057.5|94
1622128500000|2021-05-27 15:15:00|3064|3058|3064.8|3058.8|3065.5|3059.5|3063.8|3057.8|50
1622128800000|2021-05-27 15:20:00|3065|3059|3065.3|3059.3|3065.8|3059.8|3065|3059|45
1622129100000|2021-05-27 15:25:00|3064.8|3058.8|3064.8|3058.8|3066|3060|3064.5|3058.5|62
1622129400000|2021-05-27 15:30:00|3064.5|3058.5|3066.8|3060.8|3067.3|3061.3|3064.3|3058.3|50
1622129700000|2021-05-27 15:35:00|3066.5|3060.5|3066|3060|3066.8|3060.8|3065.8|3059.8|31
1622130000000|2021-05-27 15:40:00|3066.3|3060.3|3067|3061|3067.3|3061.3|3066|3060|22
1622130300000|2021-05-27 15:45:00|3067.3|3061.3|3064.3|3058.3|3068|3062|3063.8|3057.8|65
1622130600000|2021-05-27 15:50:00|3064|3058|3061.8|3055.8|3065|3059|3061.8|3055.8|32
1622130900000|2021-05-27 15:55:00|3062|3056|3065|3059|3065|3059|3062|3056|24
1622131200000|2021-05-27 16:00:00|3065.3|3059.3|3064.8|3058.8|3067.3|3061.3|3064.5|3058.5|53
1622131500000|2021-05-27 16:05:00|3065|3059|3064.5|3058.5|3065.3|3059.3|3063.5|3057.5|25
1622131800000|2021-05-27 16:10:00|3064.3|3058.3|3061.5|3055.5|3064.3|3058.3|3060.8|3054.8|29
1622132100000|2021-05-27 16:15:00|3061|3055|3061|3055|3061.5|3055.5|3061|3055|7
1622132400000|2021-05-27 16:20:00|3061.3|3055.3|3060|3054|3062.3|3056.3|3060|3054|53
1622132700000|2021-05-27 16:25:00|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060|3054|15
1622133000000|2021-05-27 16:30:00|3060.5|3054.5|3063.3|3057.3|3063.3|3057.3|3060.3|3054.3|55
1622133300000|2021-05-27 16:35:00|3063|3057|3062|3056|3063|3057|3060.3|3054.3|28
1622133600000|2021-05-27 16:40:00|3062.3|3056.3|3064.8|3058.8|3064.8|3058.8|3062|3056|22
1622133900000|2021-05-27 16:45:00|3064|3058|3066.8|3060.8|3069|3063|3064|3058|39
1622134200000|2021-05-27 16:50:00|3067.3|3061.3|3063.5|3057.5|3067.3|3061.3|3063.5|3057.5|39
1622134500000|2021-05-27 16:55:00|3063.3|3057.3|3061.8|3055.8|3063.3|3057.3|3061.3|3055.3|34
1622160000000|2021-05-28 00:00:00|3065.9|3059.9|3063|3057|3065.9|3059.9|3062.9|3056.9|7
1622160300000|2021-05-28 00:05:00|3062.1|3056.1|3061.8|3055.8|3062.1|3056.1|3060.5|3054.5|16
1622161200000|2021-05-28 00:20:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.4|3055.4|3
1622161500000|2021-05-28 00:25:00|3061.4|3055.4|3061.5|3055.5|3061.5|3055.5|3061.4|3055.4|2
1622161800000|2021-05-28 00:30:00|3062.3|3056.3|3064.9|3058.9|3064.9|3058.9|3062.3|3056.3|6
1622162700000|2021-05-28 00:45:00|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1622163000000|2021-05-28 00:50:00|3065.3|3059.3|3065.4|3059.4|3065.4|3059.4|3065.3|3059.3|2
1622163600000|2021-05-28 01:00:00|3065.6|3059.6|3053.4|3047.4|3066.4|3060.4|3052.6|3046.6|307
1622163900000|2021-05-28 01:05:00|3053.6|3047.6|3059.1|3053.1|3062.1|3056.1|3053.4|3047.4|249
1622164200000|2021-05-28 01:10:00|3058.9|3052.9|3061.3|3055.3|3066|3060|3057.9|3051.9|123
1622164500000|2021-05-28 01:15:00|3061.5|3055.5|3062|3056|3064.4|3058.4|3060.5|3054.5|96
1622164800000|2021-05-28 01:20:00|3061.8|3055.8|3063.6|3057.6|3067.9|3061.9|3061.8|3055.8|108
1622165100000|2021-05-28 01:25:00|3063.4|3057.4|3063.5|3057.5|3067.4|3061.4|3061.8|3055.8|109
1622165400000|2021-05-28 01:30:00|3063.8|3057.8|3067.6|3061.6|3069|3063|3063.4|3057.4|132
1622165700000|2021-05-28 01:35:00|3067.4|3061.4|3069.1|3063.1|3070.6|3064.6|3067.3|3061.3|87
1622166000000|2021-05-28 01:40:00|3069.4|3063.4|3068.6|3062.6|3070.4|3064.4|3065.9|3059.9|131
1622166300000|2021-05-28 01:45:00|3068.8|3062.8|3070.4|3064.4|3073.6|3067.6|3067.5|3061.5|131
1622166600000|2021-05-28 01:50:00|3070.6|3064.6|3065|3059|3070.6|3064.6|3063.4|3057.4|176
1622166900000|2021-05-28 01:55:00|3064.8|3058.8|3062.9|3056.9|3065|3059|3060.4|3054.4|221
1622167200000|2021-05-28 02:00:00|3063.1|3057.1|3064.8|3058.8|3067.9|3061.9|3063.1|3057.1|124
1622167500000|2021-05-28 02:05:00|3064.5|3058.5|3069.4|3063.4|3070.4|3064.4|3063.5|3057.5|156
1622167800000|2021-05-28 02:10:00|3069|3063|3071.4|3065.4|3074.6|3068.6|3067.8|3061.8|144
1622168100000|2021-05-28 02:15:00|3070.9|3064.9|3070.4|3064.4|3070.9|3064.9|3070.4|3064.4|8
1622168400000|2021-05-28 02:20:00|3069.6|3063.6|3070.5|3064.5|3070.9|3064.9|3069.6|3063.6|11
1622168700000|2021-05-28 02:25:00|3070.6|3064.6|3070|3064|3070.6|3064.6|3070|3064|5
1622169000000|2021-05-28 02:30:00|3070.5|3064.5|3070.9|3064.9|3073.8|3067.8|3069|3063|155
1622169300000|2021-05-28 02:35:00|3071|3065|3070.8|3064.8|3071|3065|3067.6|3061.6|62
1622169600000|2021-05-28 02:40:00|3071|3065|3074.8|3068.8|3076.6|3070.6|3070.1|3064.1|60
1622169900000|2021-05-28 02:45:00|3074.5|3068.5|3075.8|3069.8|3076.3|3070.3|3073.4|3067.4|97
1622170200000|2021-05-28 02:50:00|3075.5|3069.5|3076.9|3070.9|3077.8|3071.8|3074.4|3068.4|67
1622170500000|2021-05-28 02:55:00|3076.6|3070.6|3078.1|3072.1|3079.4|3073.4|3075.8|3069.8|133
1622170800000|2021-05-28 03:00:00|3078.4|3072.4|3074.6|3068.6|3081.5|3075.5|3072.6|3066.6|86
1622171100000|2021-05-28 03:05:00|3074.9|3068.9|3071.1|3065.1|3075.1|3069.1|3070.9|3064.9|71
1622171400000|2021-05-28 03:10:00|3070.8|3064.8|3070.9|3064.9|3072.6|3066.6|3069.8|3063.8|52
1622171700000|2021-05-28 03:15:00|3071|3065|3078.4|3072.4|3080|3074|3070.4|3064.4|130
1622172000000|2021-05-28 03:20:00|3077.9|3071.9|3083.9|3077.9|3085.3|3079.3|3077.9|3071.9|147
1622172300000|2021-05-28 03:25:00|3084.1|3078.1|3080.9|3074.9|3084.5|3078.5|3079.3|3073.3|91
1622172600000|2021-05-28 03:30:00|3081|3075|3083.8|3077.8|3084.1|3078.1|3081|3075|13
1622172900000|2021-05-28 03:35:00|3083.9|3077.9|3084|3078|3084|3078|3083.9|3077.9|2
1622173200000|2021-05-28 03:40:00|3084.3|3078.3|3083.4|3077.4|3084.5|3078.5|3082.1|3076.1|23
1622173500000|2021-05-28 03:45:00|3083.1|3077.1|3082|3076|3083.1|3077.1|3081.1|3075.1|19
1622173800000|2021-05-28 03:50:00|3081.9|3075.9|3081.6|3075.6|3081.9|3075.9|3081.6|3075.6|2
1622174100000|2021-05-28 03:55:00|3082|3076|3083.8|3077.8|3083.9|3077.9|3082|3076|8
1622174400000|2021-05-28 04:00:00|3083.4|3077.4|3084.5|3078.5|3084.6|3078.6|3083.4|3077.4|13
1622174700000|2021-05-28 04:05:00|3084.6|3078.6|3084.4|3078.4|3084.9|3078.9|3084.4|3078.4|3
1622175000000|2021-05-28 04:10:00|3084.6|3078.6|3083.8|3077.8|3084.8|3078.8|3083.4|3077.4|11
1622175300000|2021-05-28 04:15:00|3083.6|3077.6|3084|3078|3084|3078|3083.4|3077.4|8
1622175600000|2021-05-28 04:20:00|3084.3|3078.3|3084.6|3078.6|3084.6|3078.6|3084.3|3078.3|2
1622176200000|2021-05-28 04:30:00|3083.8|3077.8|3084|3078|3084|3078|3081.5|3075.5|14
1622176500000|2021-05-28 04:35:00|3084.3|3078.3|3084.1|3078.1|3084.3|3078.3|3084.1|3078.1|14
1622176800000|2021-05-28 04:40:00|3083.9|3077.9|3082.4|3076.4|3084.1|3078.1|3082.4|3076.4|9
1622177100000|2021-05-28 04:45:00|3082.5|3076.5|3082.1|3076.1|3082.6|3076.6|3081.4|3075.4|15
1622177400000|2021-05-28 04:50:00|3082.3|3076.3|3084.5|3078.5|3085.1|3079.1|3082.3|3076.3|17
1622177700000|2021-05-28 04:55:00|3084.8|3078.8|3085.6|3079.6|3085.6|3079.6|3084.1|3078.1|18
1622178000000|2021-05-28 05:00:00|3085.8|3079.8|3086.5|3080.5|3086.9|3080.9|3085.8|3079.8|5
1622178300000|2021-05-28 05:05:00|3086.4|3080.4|3086.1|3080.1|3086.4|3080.4|3086|3080|5
1622178600000|2021-05-28 05:10:00|3086.3|3080.3|3087.4|3081.4|3087.6|3081.6|3086.3|3080.3|12
1622178900000|2021-05-28 05:15:00|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1622179200000|2021-05-28 05:20:00|3086.9|3080.9|3086.8|3080.8|3087.1|3081.1|3086.6|3080.6|5
1622179500000|2021-05-28 05:25:00|3086.9|3080.9|3086.8|3080.8|3086.9|3080.9|3086.4|3080.4|6
1622179800000|2021-05-28 05:30:00|3086.4|3080.4|3080.6|3074.6|3086.4|3080.4|3076.1|3070.1|130
1622180100000|2021-05-28 05:35:00|3080.9|3074.9|3081.1|3075.1|3085.8|3079.8|3080.6|3074.6|74
1622180400000|2021-05-28 05:40:00|3080.9|3074.9|3076.1|3070.1|3080.9|3074.9|3075.8|3069.8|118
1622180700000|2021-05-28 05:45:00|3076.5|3070.5|3074.1|3068.1|3079.6|3073.6|3073.4|3067.4|106
1622181000000|2021-05-28 05:50:00|3074.4|3068.4|3065.9|3059.9|3074.4|3068.4|3065.3|3059.3|164
1622181300000|2021-05-28 05:55:00|3065.6|3059.6|3063.4|3057.4|3069.1|3063.1|3061.8|3055.8|157
1622181600000|2021-05-28 06:00:00|3063.3|3057.3|3064|3058|3067.4|3061.4|3063.3|3057.3|106
1622181900000|2021-05-28 06:05:00|3063.8|3057.8|3064.9|3058.9|3065.8|3059.8|3061.3|3055.3|140
1622182200000|2021-05-28 06:10:00|3065.4|3059.4|3061.4|3055.4|3067.6|3061.6|3061.4|3055.4|97
1622182500000|2021-05-28 06:15:00|3061.1|3055.1|3060.4|3054.4|3063.9|3057.9|3059.1|3053.1|116
1622182800000|2021-05-28 06:20:00|3060.6|3054.6|3066.8|3060.8|3066.8|3060.8|3060.6|3054.6|48
1622183100000|2021-05-28 06:25:00|3066.9|3060.9|3076.5|3070.5|3076.5|3070.5|3066.9|3060.9|54
1622183400000|2021-05-28 06:30:00|3076.9|3070.9|3075.8|3069.8|3077.3|3071.3|3073.1|3067.1|60
1622183700000|2021-05-28 06:35:00|3076.1|3070.1|3075.6|3069.6|3079.3|3073.3|3074.9|3068.9|74
1622184000000|2021-05-28 06:40:00|3075.8|3069.8|3076.1|3070.1|3077.6|3071.6|3075.1|3069.1|34
1622184300000|2021-05-28 06:45:00|3076.4|3070.4|3071.6|3065.6|3076.6|3070.6|3071|3065|62
1622184600000|2021-05-28 06:50:00|3071.9|3065.9|3074.4|3068.4|3075.1|3069.1|3070.3|3064.3|88
1622184900000|2021-05-28 06:55:00|3073.9|3067.9|3072.5|3066.5|3078.5|3072.5|3072.5|3066.5|88
1622185200000|2021-05-28 07:00:00|3072.8|3066.8|3071.3|3065.3|3077|3071|3066.4|3060.4|71
1622185500000|2021-05-28 07:05:00|3071.5|3065.5|3072.8|3066.8|3073.8|3067.8|3071.5|3065.5|19
1622185800000|2021-05-28 07:10:00|3072.5|3066.5|3072.8|3066.8|3074.8|3068.8|3072|3066|18
1622186100000|2021-05-28 07:15:00|3072.3|3066.3|3070|3064|3072.5|3066.5|3066.3|3060.3|23
1622186400000|2021-05-28 07:20:00|3069.8|3063.8|3067.3|3061.3|3070|3064|3063.5|3057.5|28
1622186700000|2021-05-28 07:25:00|3067|3061|3069.8|3063.8|3069.8|3063.8|3064|3058|40
1622187000000|2021-05-28 07:30:00|3069|3063|3074.3|3068.3|3074.8|3068.8|3068.8|3062.8|57
1622187300000|2021-05-28 07:35:00|3074.5|3068.5|3072|3066|3075|3069|3072|3066|17
1622187600000|2021-05-28 07:40:00|3071.8|3065.8|3076.8|3070.8|3077.3|3071.3|3071.3|3065.3|26
1622187900000|2021-05-28 07:45:00|3077|3071|3078.3|3072.3|3080.8|3074.8|3075.8|3069.8|22
1622188200000|2021-05-28 07:50:00|3078|3072|3077.5|3071.5|3078|3072|3075|3069|23
1622188500000|2021-05-28 07:55:00|3077.8|3071.8|3078.3|3072.3|3078.8|3072.8|3074.8|3068.8|43
1622188800000|2021-05-28 08:00:00|3078.5|3072.5|3073.8|3067.8|3079.3|3073.3|3073.8|3067.8|68
1622189100000|2021-05-28 08:05:00|3073.5|3067.5|3073|3067|3074.3|3068.3|3071.5|3065.5|24
1622189400000|2021-05-28 08:10:00|3073.5|3067.5|3071.3|3065.3|3075.3|3069.3|3071|3065|21
1622189700000|2021-05-28 08:15:00|3072.3|3066.3|3071.5|3065.5|3074.3|3068.3|3069.5|3063.5|22
1622190000000|2021-05-28 08:20:00|3071.8|3065.8|3068.3|3062.3|3074.5|3068.5|3065|3059|48
1622190300000|2021-05-28 08:25:00|3068|3062|3066.5|3060.5|3068.3|3062.3|3063|3057|37
1622190600000|2021-05-28 08:30:00|3066.3|3060.3|3058|3052|3066.3|3060.3|3057|3051|59
1622190900000|2021-05-28 08:35:00|3057.8|3051.8|3058.5|3052.5|3059.5|3053.5|3057.8|3051.8|30
1622191200000|2021-05-28 08:40:00|3058.8|3052.8|3057.3|3051.3|3060.5|3054.5|3056.3|3050.3|30
1622191500000|2021-05-28 08:45:00|3056.8|3050.8|3055.3|3049.3|3057.8|3051.8|3051.3|3045.3|47
1622191800000|2021-05-28 08:50:00|3055.5|3049.5|3054.8|3048.8|3061.5|3055.5|3054.8|3048.8|36
1622192100000|2021-05-28 08:55:00|3055|3049|3057.3|3051.3|3057.3|3051.3|3054.3|3048.3|40
1622192400000|2021-05-28 09:00:00|3057.5|3051.5|3054.5|3048.5|3057.5|3051.5|3053.8|3047.8|35
1622192700000|2021-05-28 09:05:00|3054.3|3048.3|3057|3051|3057.5|3051.5|3054.3|3048.3|31
1622193000000|2021-05-28 09:10:00|3057.3|3051.3|3057.8|3051.8|3058.5|3052.5|3056.3|3050.3|25
1622193300000|2021-05-28 09:15:00|3058|3052|3057.3|3051.3|3059.5|3053.5|3056.5|3050.5|24
1622193600000|2021-05-28 09:20:00|3056.8|3050.8|3055|3049|3056.8|3050.8|3055|3049|10
1622193900000|2021-05-28 09:25:00|3054.8|3048.8|3055|3049|3057.5|3051.5|3054.3|3048.3|17
1622194200000|2021-05-28 09:30:00|3054.8|3048.8|3051.5|3045.5|3054.8|3048.8|3051.5|3045.5|14
1622194500000|2021-05-28 09:35:00|3051.3|3045.3|3048.5|3042.5|3051.5|3045.5|3047.8|3041.8|15
1622194800000|2021-05-28 09:40:00|3048.8|3042.8|3055.3|3049.3|3055.3|3049.3|3048.8|3042.8|23
1622195100000|2021-05-28 09:45:00|3055|3049|3051.8|3045.8|3055.8|3049.8|3050.8|3044.8|24
1622195400000|2021-05-28 09:50:00|3051.5|3045.5|3049.3|3043.3|3051.5|3045.5|3047|3041|26
1622195700000|2021-05-28 09:55:00|3049|3043|3049.5|3043.5|3049.5|3043.5|3045.5|3039.5|24
1622196000000|2021-05-28 10:00:00|3049.8|3043.8|3045.5|3039.5|3050.8|3044.8|3044.3|3038.3|30
1622196300000|2021-05-28 10:05:00|3046.3|3040.3|3044.5|3038.5|3046.3|3040.3|3044.5|3038.5|9
1622196600000|2021-05-28 10:10:00|3044.3|3038.3|3045.5|3039.5|3047.3|3041.3|3043.8|3037.8|30
1622196900000|2021-05-28 10:15:00|3045.8|3039.8|3048.3|3042.3|3048.3|3042.3|3044.5|3038.5|46
1622197200000|2021-05-28 10:20:00|3048.8|3042.8|3049.3|3043.3|3051.8|3045.8|3047.5|3041.5|29
1622197500000|2021-05-28 10:25:00|3050|3044|3046.5|3040.5|3050.5|3044.5|3046.5|3040.5|24
1622197800000|2021-05-28 10:30:00|3046.3|3040.3|3047.5|3041.5|3049|3043|3045.3|3039.3|44
1622198100000|2021-05-28 10:35:00|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3045.5|3039.5|12
1622198400000|2021-05-28 10:40:00|3047.5|3041.5|3045.8|3039.8|3047.5|3041.5|3045.3|3039.3|14
1622198700000|2021-05-28 10:45:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3041.5|3035.5|34
1622199000000|2021-05-28 10:50:00|3044.5|3038.5|3039.3|3033.3|3044.5|3038.5|3038.8|3032.8|53
1622199300000|2021-05-28 10:55:00|3039|3033|3037|3031|3040.3|3034.3|3035.5|3029.5|37
1622199600000|2021-05-28 11:00:00|3037.5|3031.5|3040|3034|3040.8|3034.8|3036.8|3030.8|33
1622199900000|2021-05-28 11:05:00|3039.8|3033.8|3041|3035|3041.5|3035.5|3038.3|3032.3|38
1622200200000|2021-05-28 11:10:00|3040.8|3034.8|3039.5|3033.5|3042.8|3036.8|3039.5|3033.5|17
1622200500000|2021-05-28 11:15:00|3039.3|3033.3|3041.3|3035.3|3041.3|3035.3|3038.3|3032.3|27
1622200800000|2021-05-28 11:20:00|3041|3035|3039.8|3033.8|3041.8|3035.8|3038.5|3032.5|43
1622201100000|2021-05-28 11:25:00|3040|3034|3042.8|3036.8|3042.8|3036.8|3040|3034|32
1622201400000|2021-05-28 11:30:00|3043|3037|3045|3039|3047.3|3041.3|3042.3|3036.3|52
1622201700000|2021-05-28 11:35:00|3045.5|3039.5|3048.8|3042.8|3049.3|3043.3|3043.8|3037.8|39
1622202000000|2021-05-28 11:40:00|3048.5|3042.5|3050|3044|3050.3|3044.3|3047|3041|48
1622202300000|2021-05-28 11:45:00|3051|3045|3057|3051|3060|3054|3049.3|3043.3|60
1622202600000|2021-05-28 11:50:00|3057.8|3051.8|3053|3047|3060.8|3054.8|3050.5|3044.5|167
1622202900000|2021-05-28 11:55:00|3053.8|3047.8|3049.8|3043.8|3054.3|3048.3|3047.3|3041.3|80
1622203200000|2021-05-28 12:00:00|3050|3044|3055.8|3049.8|3055.8|3049.8|3048.8|3042.8|79
1622203500000|2021-05-28 12:05:00|3056|3050|3051.5|3045.5|3056|3050|3050.3|3044.3|40
1622203800000|2021-05-28 12:10:00|3051.8|3045.8|3046.8|3040.8|3051.8|3045.8|3045.5|3039.5|114
1622204100000|2021-05-28 12:15:00|3046.5|3040.5|3044.5|3038.5|3047.3|3041.3|3044.5|3038.5|23
1622204400000|2021-05-28 12:20:00|3044.8|3038.8|3046.3|3040.3|3048.3|3042.3|3044.8|3038.8|46
1622204700000|2021-05-28 12:25:00|3046|3040|3048|3042|3048.5|3042.5|3043.8|3037.8|51
1622205000000|2021-05-28 12:30:00|3047.8|3041.8|3050.5|3044.5|3053.5|3047.5|3045.3|3039.3|62
1622205300000|2021-05-28 12:35:00|3050.3|3044.3|3047.3|3041.3|3050.8|3044.8|3045.5|3039.5|62
1622205600000|2021-05-28 12:40:00|3047|3041|3048|3042|3050.3|3044.3|3047|3041|25
1622205900000|2021-05-28 12:45:00|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3045.5|3039.5|36
1622206200000|2021-05-28 12:50:00|3047.3|3041.3|3045.5|3039.5|3047.3|3041.3|3044.5|3038.5|20
1622206500000|2021-05-28 12:55:00|3045.3|3039.3|3048|3042|3048.8|3042.8|3042.5|3036.5|45
1622206800000|2021-05-28 13:00:00|3048.3|3042.3|3052.5|3046.5|3059.3|3053.3|3047.8|3041.8|304
1622207100000|2021-05-28 13:05:00|3052.8|3046.8|3054.3|3048.3|3057.3|3051.3|3052.8|3046.8|149
1622207400000|2021-05-28 13:10:00|3054|3048|3058.8|3052.8|3059.8|3053.8|3053|3047|94
1622207700000|2021-05-28 13:15:00|3058.5|3052.5|3055.5|3049.5|3060.3|3054.3|3054.3|3048.3|76
1622208000000|2021-05-28 13:20:00|3055.3|3049.3|3056.3|3050.3|3056.5|3050.5|3054.3|3048.3|30
1622208300000|2021-05-28 13:25:00|3056|3050|3050|3044|3056|3050|3048.8|3042.8|85
1622208600000|2021-05-28 13:30:00|3050.3|3044.3|3055.8|3049.8|3056.8|3050.8|3050|3044|52
1622208900000|2021-05-28 13:35:00|3056.3|3050.3|3054|3048|3057|3051|3050.8|3044.8|91
1622209200000|2021-05-28 13:40:00|3054.3|3048.3|3054.5|3048.5|3056|3050|3052.3|3046.3|82
1622209500000|2021-05-28 13:45:00|3054.3|3048.3|3052.3|3046.3|3055|3049|3047.8|3041.8|110
1622209800000|2021-05-28 13:50:00|3052.5|3046.5|3052.8|3046.8|3055.3|3049.3|3052.5|3046.5|91
1622210100000|2021-05-28 13:55:00|3052.5|3046.5|3049.3|3043.3|3053.3|3047.3|3047.3|3041.3|83
1622210400000|2021-05-28 14:00:00|3049.8|3043.8|3058.8|3052.8|3059|3053|3049.5|3043.5|123
1622210700000|2021-05-28 14:05:00|3059|3053|3056.8|3050.8|3059.3|3053.3|3054.8|3048.8|89
1622211000000|2021-05-28 14:10:00|3057|3051|3056|3050|3058.5|3052.5|3055.5|3049.5|58
1622211300000|2021-05-28 14:15:00|3055.5|3049.5|3056.8|3050.8|3057.3|3051.3|3050.5|3044.5|79
1622211600000|2021-05-28 14:20:00|3056.5|3050.5|3050.8|3044.8|3057|3051|3049.8|3043.8|83
1622211900000|2021-05-28 14:25:00|3051|3045|3060.8|3054.8|3061.8|3055.8|3049.3|3043.3|116
1622212200000|2021-05-28 14:30:00|3061|3055|3064.5|3058.5|3064.5|3058.5|3060.8|3054.8|122
1622212500000|2021-05-28 14:35:00|3065|3059|3065.8|3059.8|3066.3|3060.3|3062.5|3056.5|92
1622212800000|2021-05-28 14:40:00|3066|3060|3070.8|3064.8|3071.8|3065.8|3065.3|3059.3|103
1622213100000|2021-05-28 14:45:00|3071|3065|3067.8|3061.8|3071.5|3065.5|3066|3060|111
1622213400000|2021-05-28 14:50:00|3067.5|3061.5|3066.3|3060.3|3071.3|3065.3|3066|3060|79
1622213700000|2021-05-28 14:55:00|3066.5|3060.5|3065|3059|3066.8|3060.8|3059.5|3053.5|219
1622214000000|2021-05-28 15:00:00|3064.8|3058.8|3068|3062|3069.8|3063.8|3062.8|3056.8|79
1622214300000|2021-05-28 15:05:00|3067.8|3061.8|3066|3060|3068.8|3062.8|3065.5|3059.5|56
1622214600000|2021-05-28 15:10:00|3065.8|3059.8|3063.5|3057.5|3065.8|3059.8|3061.3|3055.3|68
1622214900000|2021-05-28 15:15:00|3063.8|3057.8|3061.3|3055.3|3063.8|3057.8|3060|3054|72
1622215200000|2021-05-28 15:20:00|3060.8|3054.8|3062|3056|3063.5|3057.5|3060.5|3054.5|62
1622215500000|2021-05-28 15:25:00|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3060.5|3054.5|34
1622215800000|2021-05-28 15:30:00|3062.3|3056.3|3066.3|3060.3|3066.5|3060.5|3061.5|3055.5|28
1622216100000|2021-05-28 15:35:00|3066.5|3060.5|3067.5|3061.5|3068.3|3062.3|3066.5|3060.5|22
1622216400000|2021-05-28 15:40:00|3067.8|3061.8|3068.3|3062.3|3068.8|3062.8|3065.8|3059.8|48
1622216700000|2021-05-28 15:45:00|3068|3062|3068|3062|3068.5|3062.5|3066.3|3060.3|28
1622217000000|2021-05-28 15:50:00|3067.8|3061.8|3071.3|3065.3|3071.8|3065.8|3067|3061|28
1622217300000|2021-05-28 15:55:00|3071|3065|3070.3|3064.3|3071|3065|3068.8|3062.8|16
1622217600000|2021-05-28 16:00:00|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|5
1622217900000|2021-05-28 16:05:00|3070.8|3064.8|3069.3|3063.3|3071|3065|3068.5|3062.5|12
1622218200000|2021-05-28 16:10:00|3069.5|3063.5|3072|3066|3072|3066|3068.3|3062.3|20
1622218500000|2021-05-28 16:15:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.5|3065.5|32
1622218800000|2021-05-28 16:20:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.8|3065.8|10
1622219100000|2021-05-28 16:25:00|3072.3|3066.3|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|8
1622219400000|2021-05-28 16:30:00|3071|3065|3072|3066|3072.3|3066.3|3071|3065|13
1622219700000|2021-05-28 16:35:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3070.3|3064.3|17
1622220000000|2021-05-28 16:40:00|3072.5|3066.5|3073.5|3067.5|3074|3068|3072.5|3066.5|8
1622220300000|2021-05-28 16:45:00|3073.3|3067.3|3071|3065|3073.3|3067.3|3070.5|3064.5|23
1622220600000|2021-05-28 16:50:00|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3070.8|3064.8|8
1622220900000|2021-05-28 16:55:00|3072.8|3066.8|3073.5|3067.5|3074.8|3068.8|3072.8|3066.8|13
1622505600000|2021-06-01 00:00:00|3061.9|3055.9|3059.1|3053.1|3061.9|3055.9|3058.3|3052.3|11
1622505900000|2021-06-01 00:05:00|3059.3|3053.3|3058.1|3052.1|3062.1|3056.1|3057.4|3051.4|31
1622506200000|2021-06-01 00:10:00|3058|3052|3056.8|3050.8|3058|3052|3054.5|3048.5|12
1622506500000|2021-06-01 00:15:00|3055.9|3049.9|3056.6|3050.6|3057.3|3051.3|3055.9|3049.9|11
1622506800000|2021-06-01 00:20:00|3057|3051|3057.9|3051.9|3057.9|3051.9|3057|3051|6
1622507400000|2021-06-01 00:30:00|3057.1|3051.1|3057.1|3051.1|3057.8|3051.8|3055.9|3049.9|9
1622507700000|2021-06-01 00:35:00|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1622508000000|2021-06-01 00:40:00|3057|3051|3058|3052|3058|3052|3056.3|3050.3|7
1622508300000|2021-06-01 00:45:00|3058.3|3052.3|3058.5|3052.5|3058.9|3052.9|3057.9|3051.9|7
1622508600000|2021-06-01 00:50:00|3058.4|3052.4|3058|3052|3058.6|3052.6|3058|3052|3
1622508900000|2021-06-01 00:55:00|3058.4|3052.4|3059.5|3053.5|3059.5|3053.5|3058|3052|7
1622509200000|2021-06-01 01:00:00|3059.4|3053.4|3048.5|3042.5|3059.4|3053.4|3040.9|3034.9|304
1622509500000|2021-06-01 01:05:00|3048.3|3042.3|3044.3|3038.3|3048.6|3042.6|3043|3037|94
1622509800000|2021-06-01 01:10:00|3044|3038|3047.8|3041.8|3048|3042|3043.8|3037.8|31
1622510100000|2021-06-01 01:15:00|3048|3042|3053.4|3047.4|3057.4|3051.4|3048|3042|154
1622510400000|2021-06-01 01:20:00|3053.6|3047.6|3057.5|3051.5|3058.6|3052.6|3051.4|3045.4|115
1622510700000|2021-06-01 01:25:00|3057.3|3051.3|3050.4|3044.4|3057.3|3051.3|3049.6|3043.6|72
1622511000000|2021-06-01 01:30:00|3050.8|3044.8|3047.5|3041.5|3053|3047|3047.3|3041.3|57
1622511300000|2021-06-01 01:35:00|3047.9|3041.9|3047|3041|3049.6|3043.6|3047|3041|41
1622511600000|2021-06-01 01:40:00|3047.3|3041.3|3048.1|3042.1|3050.4|3044.4|3047|3041|40
1622511900000|2021-06-01 01:45:00|3048.5|3042.5|3046.6|3040.6|3050.3|3044.3|3046.4|3040.4|34
1622512200000|2021-06-01 01:50:00|3047.1|3041.1|3049|3043|3049|3043|3046.9|3040.9|23
1622512500000|2021-06-01 01:55:00|3048.8|3042.8|3049.1|3043.1|3051|3045|3048.6|3042.6|22
1622512800000|2021-06-01 02:00:00|3048.9|3042.9|3050.8|3044.8|3051|3045|3047.9|3041.9|21
1622513100000|2021-06-01 02:05:00|3050.9|3044.9|3052.4|3046.4|3053.6|3047.6|3050.6|3044.6|32
1622513400000|2021-06-01 02:10:00|3052.6|3046.6|3056.1|3050.1|3056.9|3050.9|3052.4|3046.4|48
1622513700000|2021-06-01 02:15:00|3056.4|3050.4|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|5
1622514000000|2021-06-01 02:20:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1622514600000|2021-06-01 02:30:00|3055.9|3049.9|3054.6|3048.6|3057.1|3051.1|3054.1|3048.1|41
1622514900000|2021-06-01 02:35:00|3054.9|3048.9|3057.9|3051.9|3058.9|3052.9|3054.9|3048.9|26
1622515200000|2021-06-01 02:40:00|3058.1|3052.1|3059|3053|3060.1|3054.1|3058.1|3052.1|27
1622515500000|2021-06-01 02:45:00|3059.3|3053.3|3069.1|3063.1|3069.4|3063.4|3059.3|3053.3|124
1622515800000|2021-06-01 02:50:00|3068.9|3062.9|3065.9|3059.9|3069.4|3063.4|3064|3058|95
1622516100000|2021-06-01 02:55:00|3065.8|3059.8|3064.4|3058.4|3065.8|3059.8|3061.9|3055.9|72
1622516400000|2021-06-01 03:00:00|3064.6|3058.6|3071.4|3065.4|3071.9|3065.9|3064.6|3058.6|112
1622516700000|2021-06-01 03:05:00|3071.1|3065.1|3070.9|3064.9|3072.3|3066.3|3069.4|3063.4|95
1622517000000|2021-06-01 03:10:00|3071|3065|3068.8|3062.8|3071.6|3065.6|3068.8|3062.8|18
1622517300000|2021-06-01 03:15:00|3069.3|3063.3|3075.8|3069.8|3076.1|3070.1|3069.3|3063.3|63
1622517600000|2021-06-01 03:20:00|3076|3070|3079.4|3073.4|3082.1|3076.1|3075.3|3069.3|108
1622517900000|2021-06-01 03:25:00|3079.6|3073.6|3078.4|3072.4|3080.1|3074.1|3074.4|3068.4|86
1622518200000|2021-06-01 03:30:00|3078.6|3072.6|3081.4|3075.4|3081.9|3075.9|3078.6|3072.6|32
1622518500000|2021-06-01 03:35:00|3080.6|3074.6|3076.4|3070.4|3081.1|3075.1|3076.4|3070.4|30
1622518800000|2021-06-01 03:40:00|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3074.4|3068.4|16
1622519100000|2021-06-01 03:45:00|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3074.9|3068.9|10
1622519400000|2021-06-01 03:50:00|3076|3070|3075.4|3069.4|3076|3070|3075.4|3069.4|3
1622519700000|2021-06-01 03:55:00|3075.9|3069.9|3076.8|3070.8|3076.8|3070.8|3074.9|3068.9|29
1622520000000|2021-06-01 04:00:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1622520300000|2021-06-01 04:05:00|3077.1|3071.1|3077.1|3071.1|3077.3|3071.3|3077.1|3071.1|3
1622520900000|2021-06-01 04:15:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1622521200000|2021-06-01 04:20:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|3
1622521800000|2021-06-01 04:30:00|3077.8|3071.8|3074.6|3068.6|3077.8|3071.8|3073.4|3067.4|22
1622522100000|2021-06-01 04:35:00|3075.8|3069.8|3075.6|3069.6|3075.8|3069.8|3074.6|3068.6|5
1622522400000|2021-06-01 04:40:00|3074.6|3068.6|3075.4|3069.4|3075.6|3069.6|3074.4|3068.4|10
1622522700000|2021-06-01 04:45:00|3075.3|3069.3|3075.1|3069.1|3075.3|3069.3|3075.1|3069.1|2
1622523000000|2021-06-01 04:50:00|3075.5|3069.5|3076|3070|3076|3070|3075.5|3069.5|3
1622523300000|2021-06-01 04:55:00|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1622523600000|2021-06-01 05:00:00|3076.1|3070.1|3076.6|3070.6|3076.9|3070.9|3076.1|3070.1|5
1622523900000|2021-06-01 05:05:00|3076.8|3070.8|3077.9|3071.9|3077.9|3071.9|3076.8|3070.8|6
1622524200000|2021-06-01 05:10:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1622524500000|2021-06-01 05:15:00|3077.9|3071.9|3074.4|3068.4|3077.9|3071.9|3074|3068|5
1622524800000|2021-06-01 05:20:00|3074.8|3068.8|3077|3071|3077.5|3071.5|3074.5|3068.5|12
1622525400000|2021-06-01 05:30:00|3076.9|3070.9|3076.1|3070.1|3079.5|3073.5|3073.9|3067.9|121
1622525700000|2021-06-01 05:35:00|3075.8|3069.8|3077.1|3071.1|3081.3|3075.3|3074.9|3068.9|121
1622526000000|2021-06-01 05:40:00|3077.3|3071.3|3081.5|3075.5|3085.1|3079.1|3077.3|3071.3|97
1622526300000|2021-06-01 05:45:00|3081.8|3075.8|3079.9|3073.9|3085|3079|3078.6|3072.6|136
1622526600000|2021-06-01 05:50:00|3079.6|3073.6|3080.8|3074.8|3081.9|3075.9|3075.4|3069.4|117
1622526900000|2021-06-01 05:55:00|3081|3075|3083.4|3077.4|3083.4|3077.4|3080.3|3074.3|77
1622527200000|2021-06-01 06:00:00|3083.1|3077.1|3083.5|3077.5|3085.1|3079.1|3081.5|3075.5|69
1622527500000|2021-06-01 06:05:00|3083.8|3077.8|3078.9|3072.9|3083.8|3077.8|3077.8|3071.8|77
1622527800000|2021-06-01 06:10:00|3078.6|3072.6|3075.1|3069.1|3078.6|3072.6|3075.1|3069.1|68
1622528100000|2021-06-01 06:15:00|3075.4|3069.4|3083.3|3077.3|3083.6|3077.6|3075.4|3069.4|88
1622528400000|2021-06-01 06:20:00|3083.5|3077.5|3079.4|3073.4|3084.4|3078.4|3077.1|3071.1|82
1622528700000|2021-06-01 06:25:00|3079|3073|3075.6|3069.6|3082.4|3076.4|3075.1|3069.1|127
1622529000000|2021-06-01 06:30:00|3075.9|3069.9|3077.6|3071.6|3080.3|3074.3|3074.9|3068.9|66
1622529300000|2021-06-01 06:35:00|3077.8|3071.8|3082.8|3076.8|3083.1|3077.1|3077.8|3071.8|82
1622529600000|2021-06-01 06:40:00|3082.4|3076.4|3084.9|3078.9|3084.9|3078.9|3081.6|3075.6|52
1622529900000|2021-06-01 06:45:00|3084.4|3078.4|3083.5|3077.5|3085.4|3079.4|3082|3076|75
1622530200000|2021-06-01 06:50:00|3083.3|3077.3|3084.6|3078.6|3087.1|3081.1|3082.5|3076.5|81
1622530500000|2021-06-01 06:55:00|3084.8|3078.8|3086.8|3080.8|3087.5|3081.5|3084.5|3078.5|46
1622530800000|2021-06-01 07:00:00|3086.5|3080.5|3089.5|3083.5|3090.3|3084.3|3086|3080|66
1622531100000|2021-06-01 07:05:00|3089.3|3083.3|3086.8|3080.8|3089.3|3083.3|3086.5|3080.5|39
1622531400000|2021-06-01 07:10:00|3087|3081|3086.5|3080.5|3087.3|3081.3|3086|3080|23
1622531700000|2021-06-01 07:15:00|3086.8|3080.8|3086.5|3080.5|3087|3081|3086.3|3080.3|14
1622532000000|2021-06-01 07:20:00|3086.3|3080.3|3087|3081|3087.3|3081.3|3085.8|3079.8|27
1622532300000|2021-06-01 07:25:00|3086.3|3080.3|3080.8|3074.8|3086.3|3080.3|3080.8|3074.8|48
1622532600000|2021-06-01 07:30:00|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3078.5|3072.5|23
1622532900000|2021-06-01 07:35:00|3081.5|3075.5|3081.5|3075.5|3081.8|3075.8|3080|3074|12
1622533200000|2021-06-01 07:40:00|3081.3|3075.3|3085.3|3079.3|3085.3|3079.3|3081|3075|12
1622533500000|2021-06-01 07:45:00|3085.5|3079.5|3086.5|3080.5|3087.3|3081.3|3085.5|3079.5|35
1622533800000|2021-06-01 07:50:00|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|10
1622534100000|2021-06-01 07:55:00|3086.8|3080.8|3086.3|3080.3|3087.3|3081.3|3086.3|3080.3|11
1622534400000|2021-06-01 08:00:00|3086.5|3080.5|3086.5|3080.5|3087.3|3081.3|3086|3080|28
1622534700000|2021-06-01 08:05:00|3086.3|3080.3|3085.3|3079.3|3086.5|3080.5|3085|3079|47
1622535000000|2021-06-01 08:10:00|3085.5|3079.5|3084.3|3078.3|3086.5|3080.5|3083.8|3077.8|27
1622535300000|2021-06-01 08:15:00|3084.5|3078.5|3081.5|3075.5|3085.8|3079.8|3080.3|3074.3|50
1622535600000|2021-06-01 08:20:00|3081.3|3075.3|3084.8|3078.8|3084.8|3078.8|3079|3073|28
1622535900000|2021-06-01 08:25:00|3084.5|3078.5|3083.8|3077.8|3084.8|3078.8|3083.8|3077.8|27
1622536200000|2021-06-01 08:30:00|3084|3078|3077.3|3071.3|3084.5|3078.5|3077.3|3071.3|58
1622536500000|2021-06-01 08:35:00|3076.3|3070.3|3074|3068|3077.5|3071.5|3073.5|3067.5|31
1622536800000|2021-06-01 08:40:00|3074.3|3068.3|3076.8|3070.8|3076.8|3070.8|3074|3068|23
1622537100000|2021-06-01 08:45:00|3077.3|3071.3|3073|3067|3077.3|3071.3|3073|3067|33
1622537400000|2021-06-01 08:50:00|3073.3|3067.3|3076.5|3070.5|3076.8|3070.8|3073.3|3067.3|36
1622537700000|2021-06-01 08:55:00|3077|3071|3078.8|3072.8|3078.8|3072.8|3076.5|3070.5|22
1622538000000|2021-06-01 09:00:00|3079|3073|3077.5|3071.5|3079|3073|3076.5|3070.5|32
1622538300000|2021-06-01 09:05:00|3077.3|3071.3|3077.8|3071.8|3078|3072|3077.3|3071.3|14
1622538600000|2021-06-01 09:10:00|3078.3|3072.3|3077|3071|3078.8|3072.8|3076.3|3070.3|28
1622538900000|2021-06-01 09:15:00|3076.8|3070.8|3076.3|3070.3|3078|3072|3075.8|3069.8|22
1622539200000|2021-06-01 09:20:00|3076|3070|3080.3|3074.3|3080.5|3074.5|3076|3070|38
1622539500000|2021-06-01 09:25:00|3080.5|3074.5|3080.8|3074.8|3081|3075|3079.3|3073.3|27
1622539800000|2021-06-01 09:30:00|3080.5|3074.5|3081.8|3075.8|3081.8|3075.8|3080.3|3074.3|27
1622540100000|2021-06-01 09:35:00|3081.5|3075.5|3079.3|3073.3|3081.8|3075.8|3079.3|3073.3|20
1622540400000|2021-06-01 09:40:00|3079.5|3073.5|3079.3|3073.3|3080|3074|3078.3|3072.3|25
1622540700000|2021-06-01 09:45:00|3079|3073|3079|3073|3079.3|3073.3|3078.5|3072.5|9
1622541000000|2021-06-01 09:50:00|3079.3|3073.3|3078.3|3072.3|3079.5|3073.5|3078.3|3072.3|21
1622541300000|2021-06-01 09:55:00|3078.5|3072.5|3078.5|3072.5|3079.3|3073.3|3078.3|3072.3|25
1622541600000|2021-06-01 10:00:00|3078.3|3072.3|3073.8|3067.8|3078.5|3072.5|3073.3|3067.3|47
1622541900000|2021-06-01 10:05:00|3074|3068|3075|3069|3077.3|3071.3|3074|3068|41
1622542200000|2021-06-01 10:10:00|3074.8|3068.8|3075.3|3069.3|3076|3070|3073.8|3067.8|19
1622542500000|2021-06-01 10:15:00|3075|3069|3073.5|3067.5|3075.5|3069.5|3073.5|3067.5|17
1622542800000|2021-06-01 10:20:00|3073.8|3067.8|3069.8|3063.8|3076|3070|3069.8|3063.8|34
1622543100000|2021-06-01 10:25:00|3070|3064|3069.8|3063.8|3071.8|3065.8|3069.3|3063.3|29
1622543400000|2021-06-01 10:30:00|3070.3|3064.3|3070.8|3064.8|3072.5|3066.5|3069.3|3063.3|44
1622543700000|2021-06-01 10:35:00|3070.5|3064.5|3073.8|3067.8|3073.8|3067.8|3069.5|3063.5|42
1622544000000|2021-06-01 10:40:00|3073.5|3067.5|3071.3|3065.3|3074.3|3068.3|3071.3|3065.3|31
1622544300000|2021-06-01 10:45:00|3071|3065|3073|3067|3073|3067|3070.5|3064.5|25
1622544600000|2021-06-01 10:50:00|3072.8|3066.8|3071.8|3065.8|3073.3|3067.3|3071|3065|32
1622544900000|2021-06-01 10:55:00|3071.5|3065.5|3070.3|3064.3|3071.5|3065.5|3069|3063|32
1622545200000|2021-06-01 11:00:00|3070.5|3064.5|3070|3064|3071|3065|3068.8|3062.8|37
1622545500000|2021-06-01 11:05:00|3070.3|3064.3|3069.8|3063.8|3070.8|3064.8|3068.8|3062.8|28
1622545800000|2021-06-01 11:10:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|10
1622546100000|2021-06-01 11:15:00|3069|3063|3065.5|3059.5|3069|3063|3065.3|3059.3|25
1622546400000|2021-06-01 11:20:00|3065.3|3059.3|3068|3062|3068|3062|3065.3|3059.3|37
1622546700000|2021-06-01 11:25:00|3067.8|3061.8|3066.8|3060.8|3068|3062|3066|3060|23
1622547000000|2021-06-01 11:30:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3066|3060|36
1622547300000|2021-06-01 11:35:00|3067.5|3061.5|3064.5|3058.5|3068.3|3062.3|3063.3|3057.3|31
1622547600000|2021-06-01 11:40:00|3064.3|3058.3|3069|3063|3069.8|3063.8|3063.8|3057.8|37
1622547900000|2021-06-01 11:45:00|3068.3|3062.3|3064|3058|3068.5|3062.5|3061|3055|64
1622548200000|2021-06-01 11:50:00|3064.3|3058.3|3064|3058|3065.5|3059.5|3061|3055|95
1622548500000|2021-06-01 11:55:00|3063.8|3057.8|3063|3057|3065.5|3059.5|3062.5|3056.5|60
1622548800000|2021-06-01 12:00:00|3062.8|3056.8|3063.8|3057.8|3064.8|3058.8|3062.3|3056.3|42
1622549100000|2021-06-01 12:05:00|3063.3|3057.3|3065|3059|3065.8|3059.8|3063|3057|37
1622549400000|2021-06-01 12:10:00|3064.8|3058.8|3067.3|3061.3|3067.5|3061.5|3062|3056|67
1622549700000|2021-06-01 12:15:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3065.8|3059.8|28
1622550000000|2021-06-01 12:20:00|3067.5|3061.5|3067.5|3061.5|3068.3|3062.3|3066.3|3060.3|48
1622550300000|2021-06-01 12:25:00|3067.8|3061.8|3070|3064|3070.3|3064.3|3067.5|3061.5|33
1622550600000|2021-06-01 12:30:00|3069.5|3063.5|3071.5|3065.5|3072.3|3066.3|3068.5|3062.5|49
1622550900000|2021-06-01 12:35:00|3072|3066|3070.5|3064.5|3073.3|3067.3|3070.5|3064.5|47
1622551200000|2021-06-01 12:40:00|3070.3|3064.3|3070.8|3064.8|3071|3065|3069.3|3063.3|34
1622551500000|2021-06-01 12:45:00|3070.5|3064.5|3069.3|3063.3|3070.8|3064.8|3068.3|3062.3|33
1622551800000|2021-06-01 12:50:00|3069|3063|3071|3065|3071.5|3065.5|3068.3|3062.3|67
1622552100000|2021-06-01 12:55:00|3071.3|3065.3|3069|3063|3075.8|3069.8|3068|3062|58
1622552400000|2021-06-01 13:00:00|3068.8|3062.8|3064.5|3058.5|3076.8|3070.8|3064.5|3058.5|285
1622552700000|2021-06-01 13:05:00|3064.3|3058.3|3070.8|3064.8|3073.3|3067.3|3064.3|3058.3|176
1622553000000|2021-06-01 13:10:00|3070.5|3064.5|3066.5|3060.5|3074.3|3068.3|3066.3|3060.3|120
1622553300000|2021-06-01 13:15:00|3066.8|3060.8|3071.5|3065.5|3073|3067|3066.5|3060.5|116
1622553600000|2021-06-01 13:20:00|3071.3|3065.3|3069.3|3063.3|3071.8|3065.8|3068.8|3062.8|102
1622553900000|2021-06-01 13:25:00|3069|3063|3069.8|3063.8|3072.5|3066.5|3067.5|3061.5|113
1622554200000|2021-06-01 13:30:00|3070|3064|3077.8|3071.8|3078|3072|3069.3|3063.3|137
1622554500000|2021-06-01 13:35:00|3078.5|3072.5|3084.3|3078.3|3086.8|3080.8|3075.8|3069.8|256
1622554800000|2021-06-01 13:40:00|3084.8|3078.8|3085.5|3079.5|3087.8|3081.8|3083|3077|193
1622555100000|2021-06-01 13:45:00|3085.8|3079.8|3092.3|3086.3|3092.8|3086.8|3084.5|3078.5|136
1622555400000|2021-06-01 13:50:00|3092.8|3086.8|3090|3084|3094|3088|3086|3080|185
1622555700000|2021-06-01 13:55:00|3089.8|3083.8|3096.5|3090.5|3096.5|3090.5|3089.8|3083.8|163
1622556000000|2021-06-01 14:00:00|3096.8|3090.8|3094.5|3088.5|3097.5|3091.5|3093.5|3087.5|136
1622556300000|2021-06-01 14:05:00|3094.3|3088.3|3097|3091|3098.3|3092.3|3093.8|3087.8|73
1622556600000|2021-06-01 14:10:00|3097.3|3091.3|3094.8|3088.8|3097.5|3091.5|3093.3|3087.3|140
1622556900000|2021-06-01 14:15:00|3094.5|3088.5|3086.3|3080.3|3095.8|3089.8|3083.8|3077.8|186
1622557200000|2021-06-01 14:20:00|3086.5|3080.5|3082.3|3076.3|3091.3|3085.3|3081|3075|182
1622557500000|2021-06-01 14:25:00|3082|3076|3078.3|3072.3|3085.3|3079.3|3077.8|3071.8|202
1622557800000|2021-06-01 14:30:00|3078|3072|3076|3070|3080.8|3074.8|3074.8|3068.8|141
1622558100000|2021-06-01 14:35:00|3075.8|3069.8|3070.5|3064.5|3075.8|3069.8|3070.5|3064.5|146
1622558400000|2021-06-01 14:40:00|3070.3|3064.3|3070.5|3064.5|3075.5|3069.5|3070.3|3064.3|129
1622558700000|2021-06-01 14:45:00|3070.3|3064.3|3061.5|3055.5|3070.3|3064.3|3059.8|3053.8|264
1622559000000|2021-06-01 14:50:00|3061.3|3055.3|3065.8|3059.8|3067.3|3061.3|3057.5|3051.5|242
1622559300000|2021-06-01 14:55:00|3065.5|3059.5|3071.5|3065.5|3073.5|3067.5|3063|3057|320
1622559600000|2021-06-01 15:00:00|3071.3|3065.3|3071.8|3065.8|3075.5|3069.5|3069.3|3063.3|137
1622559900000|2021-06-01 15:05:00|3072|3066|3078.3|3072.3|3078.3|3072.3|3071|3065|132
1622560200000|2021-06-01 15:10:00|3077.8|3071.8|3076.5|3070.5|3079.5|3073.5|3075.3|3069.3|89
1622560500000|2021-06-01 15:15:00|3076.8|3070.8|3080|3074|3083|3077|3076.8|3070.8|104
1622560800000|2021-06-01 15:20:00|3079.8|3073.8|3073.3|3067.3|3079.8|3073.8|3073|3067|98
1622561100000|2021-06-01 15:25:00|3073.5|3067.5|3072.3|3066.3|3075.8|3069.8|3069.5|3063.5|145
1622561400000|2021-06-01 15:30:00|3072.5|3066.5|3070.5|3064.5|3073|3067|3068.3|3062.3|141
1622561700000|2021-06-01 15:35:00|3070|3064|3065.5|3059.5|3070.5|3064.5|3064.5|3058.5|58
1622562000000|2021-06-01 15:40:00|3065.3|3059.3|3067.8|3061.8|3067.8|3061.8|3064|3058|73
1622562300000|2021-06-01 15:45:00|3067.5|3061.5|3065.5|3059.5|3068.3|3062.3|3064.5|3058.5|64
1622562600000|2021-06-01 15:50:00|3065.8|3059.8|3068.8|3062.8|3069|3063|3065.8|3059.8|20
1622562900000|2021-06-01 15:55:00|3068.5|3062.5|3069|3063|3069.3|3063.3|3067|3061|24
1622563200000|2021-06-01 16:00:00|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3067|3061|18
1622563500000|2021-06-01 16:05:00|3067.5|3061.5|3068.8|3062.8|3069|3063|3067.5|3061.5|11
1622563800000|2021-06-01 16:10:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|16
1622564100000|2021-06-01 16:15:00|3069|3063|3067.5|3061.5|3069|3063|3066.5|3060.5|31
1622564400000|2021-06-01 16:20:00|3067.3|3061.3|3067|3061|3067.5|3061.5|3066.5|3060.5|20
1622564700000|2021-06-01 16:25:00|3067.3|3061.3|3066.5|3060.5|3067.8|3061.8|3065.8|3059.8|26
1622565000000|2021-06-01 16:30:00|3066.3|3060.3|3068|3062|3068.8|3062.8|3066|3060|54
1622565300000|2021-06-01 16:35:00|3067.8|3061.8|3065.3|3059.3|3067.8|3061.8|3064.8|3058.8|65
1622565600000|2021-06-01 16:40:00|3065|3059|3066.5|3060.5|3066.5|3060.5|3063.8|3057.8|60
1622565900000|2021-06-01 16:45:00|3066.8|3060.8|3067.3|3061.3|3069.5|3063.5|3066.5|3060.5|34
1622566200000|2021-06-01 16:50:00|3066.8|3060.8|3066.8|3060.8|3067.3|3061.3|3065.8|3059.8|15
1622566500000|2021-06-01 16:55:00|3067.3|3061.3|3066.5|3060.5|3067.8|3061.8|3066|3060|22
1622592000000|2021-06-02 00:00:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1622592600000|2021-06-02 00:10:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1622592900000|2021-06-02 00:15:00|3070.9|3064.9|3072.8|3066.8|3072.8|3066.8|3070.9|3064.9|7
1622593200000|2021-06-02 00:20:00|3073|3067|3075.4|3069.4|3075.4|3069.4|3073|3067|6
1622593500000|2021-06-02 00:25:00|3076.1|3070.1|3075.9|3069.9|3076.9|3070.9|3075.9|3069.9|9
1622593800000|2021-06-02 00:30:00|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1622594100000|2021-06-02 00:35:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1622594400000|2021-06-02 00:40:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|6
1622594700000|2021-06-02 00:45:00|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1622595000000|2021-06-02 00:50:00|3074.6|3068.6|3072.6|3066.6|3074.6|3068.6|3072.6|3066.6|5
1622595300000|2021-06-02 00:55:00|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1622595600000|2021-06-02 01:00:00|3073|3067|3071|3065|3074.4|3068.4|3064.8|3058.8|172
1622595900000|2021-06-02 01:05:00|3071.4|3065.4|3066.1|3060.1|3073.6|3067.6|3066.1|3060.1|60
1622596200000|2021-06-02 01:10:00|3066.4|3060.4|3073|3067|3074.4|3068.4|3066.4|3060.4|71
1622596500000|2021-06-02 01:15:00|3073.1|3067.1|3073.3|3067.3|3075.9|3069.9|3073|3067|59
1622596800000|2021-06-02 01:20:00|3073.5|3067.5|3076.6|3070.6|3076.9|3070.9|3072.5|3066.5|47
1622597100000|2021-06-02 01:25:00|3076.4|3070.4|3074.1|3068.1|3079.4|3073.4|3073.5|3067.5|57
1622597400000|2021-06-02 01:30:00|3074.4|3068.4|3071|3065|3076.4|3070.4|3070.9|3064.9|53
1622597700000|2021-06-02 01:35:00|3070.6|3064.6|3071.4|3065.4|3072.4|3066.4|3068.6|3062.6|33
1622598000000|2021-06-02 01:40:00|3071.1|3065.1|3069.9|3063.9|3071.4|3065.4|3067.9|3061.9|39
1622598300000|2021-06-02 01:45:00|3070|3064|3068.8|3062.8|3072.1|3066.1|3068.4|3062.4|43
1622598600000|2021-06-02 01:50:00|3068.6|3062.6|3066.4|3060.4|3068.9|3062.9|3065.6|3059.6|40
1622598900000|2021-06-02 01:55:00|3066.6|3060.6|3066.3|3060.3|3067.5|3061.5|3064.6|3058.6|49
1622599200000|2021-06-02 02:00:00|3065.8|3059.8|3068.1|3062.1|3069.4|3063.4|3065.8|3059.8|42
1622599500000|2021-06-02 02:05:00|3068.4|3062.4|3068.8|3062.8|3069|3063|3064.9|3058.9|58
1622599800000|2021-06-02 02:10:00|3068.9|3062.9|3072.9|3066.9|3073|3067|3068.6|3062.6|53
1622600100000|2021-06-02 02:15:00|3072.4|3066.4|3069.4|3063.4|3072.4|3066.4|3069.4|3063.4|12
1622600400000|2021-06-02 02:20:00|3069.6|3063.6|3072|3066|3072|3066|3068.5|3062.5|7
1622601000000|2021-06-02 02:30:00|3072.5|3066.5|3078.1|3072.1|3078.6|3072.6|3071.6|3065.6|110
1622601300000|2021-06-02 02:35:00|3078|3072|3081.3|3075.3|3082.1|3076.1|3075.6|3069.6|76
1622601600000|2021-06-02 02:40:00|3081.1|3075.1|3079.1|3073.1|3081.3|3075.3|3078.5|3072.5|52
1622601900000|2021-06-02 02:45:00|3079.4|3073.4|3083.9|3077.9|3083.9|3077.9|3078.3|3072.3|102
1622602200000|2021-06-02 02:50:00|3083.6|3077.6|3082.9|3076.9|3083.6|3077.6|3079.8|3073.8|86
1622602500000|2021-06-02 02:55:00|3082.5|3076.5|3081.4|3075.4|3084.6|3078.6|3081.4|3075.4|119
1622602800000|2021-06-02 03:00:00|3081.6|3075.6|3087.1|3081.1|3087.6|3081.6|3080.1|3074.1|131
1622603100000|2021-06-02 03:05:00|3086.8|3080.8|3090.3|3084.3|3090.8|3084.8|3086.8|3080.8|134
1622603400000|2021-06-02 03:10:00|3090.5|3084.5|3089.8|3083.8|3092.5|3086.5|3088.4|3082.4|104
1622603700000|2021-06-02 03:15:00|3089.6|3083.6|3087.8|3081.8|3090.8|3084.8|3087.8|3081.8|44
1622604000000|2021-06-02 03:20:00|3087.6|3081.6|3092.1|3086.1|3094.5|3088.5|3085.6|3079.6|142
1622604300000|2021-06-02 03:25:00|3092.3|3086.3|3084.6|3078.6|3094.5|3088.5|3081.4|3075.4|174
1622604600000|2021-06-02 03:30:00|3084.4|3078.4|3081.9|3075.9|3084.4|3078.4|3081.6|3075.6|12
1622604900000|2021-06-02 03:35:00|3080.8|3074.8|3080.6|3074.6|3081.6|3075.6|3080|3074|8
1622605200000|2021-06-02 03:40:00|3080.4|3074.4|3080.9|3074.9|3080.9|3074.9|3078.1|3072.1|12
1622605500000|2021-06-02 03:45:00|3081|3075|3081.1|3075.1|3081.1|3075.1|3081|3075|2
1622605800000|2021-06-02 03:50:00|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1622606100000|2021-06-02 03:55:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1622606400000|2021-06-02 04:00:00|3081.3|3075.3|3078.6|3072.6|3081.3|3075.3|3078.6|3072.6|7
1622606700000|2021-06-02 04:05:00|3078.9|3072.9|3079.1|3073.1|3079.1|3073.1|3078.1|3072.1|7
1622607300000|2021-06-02 04:15:00|3079|3073|3079.1|3073.1|3081|3075|3078.9|3072.9|11
1622607600000|2021-06-02 04:20:00|3078.4|3072.4|3079.4|3073.4|3079.4|3073.4|3078.4|3072.4|7
1622607900000|2021-06-02 04:25:00|3078.1|3072.1|3078.1|3072.1|3079.4|3073.4|3078.1|3072.1|9
1622608200000|2021-06-02 04:30:00|3077.5|3071.5|3077.9|3071.9|3078.1|3072.1|3077.5|3071.5|5
1622609100000|2021-06-02 04:45:00|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3078.1|3072.1|2
1622609400000|2021-06-02 04:50:00|3077.9|3071.9|3076.6|3070.6|3077.9|3071.9|3076.6|3070.6|2
1622609700000|2021-06-02 04:55:00|3076.4|3070.4|3076|3070|3076.8|3070.8|3075.9|3069.9|9
1622610000000|2021-06-02 05:00:00|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3075.9|3069.9|4
1622610300000|2021-06-02 05:05:00|3076.4|3070.4|3077.1|3071.1|3077.4|3071.4|3074.9|3068.9|15
1622610600000|2021-06-02 05:10:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1622610900000|2021-06-02 05:15:00|3077.4|3071.4|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|4
1622611200000|2021-06-02 05:20:00|3077|3071|3077.3|3071.3|3077.4|3071.4|3077|3071|4
1622611500000|2021-06-02 05:25:00|3078.1|3072.1|3079.1|3073.1|3079.1|3073.1|3077.6|3071.6|7
1622611800000|2021-06-02 05:30:00|3079.6|3073.6|3076.3|3070.3|3079.9|3073.9|3071|3065|135
1622612100000|2021-06-02 05:35:00|3076.6|3070.6|3089.8|3083.8|3089.8|3083.8|3076.6|3070.6|184
1622612400000|2021-06-02 05:40:00|3089.6|3083.6|3091.6|3085.6|3092.1|3086.1|3087.1|3081.1|66
1622612700000|2021-06-02 05:45:00|3091.5|3085.5|3088.4|3082.4|3095.3|3089.3|3088.1|3082.1|82
1622613000000|2021-06-02 05:50:00|3088.1|3082.1|3092.1|3086.1|3092.4|3086.4|3088.1|3082.1|79
1622613300000|2021-06-02 05:55:00|3092.4|3086.4|3088.1|3082.1|3092.5|3086.5|3087.9|3081.9|48
1622613600000|2021-06-02 06:00:00|3087.9|3081.9|3085.1|3079.1|3088.3|3082.3|3084.8|3078.8|72
1622613900000|2021-06-02 06:05:00|3085.4|3079.4|3087.6|3081.6|3087.6|3081.6|3085.4|3079.4|26
1622614200000|2021-06-02 06:10:00|3087.9|3081.9|3090.4|3084.4|3091.5|3085.5|3087.4|3081.4|78
1622614500000|2021-06-02 06:15:00|3090.3|3084.3|3092.1|3086.1|3092.4|3086.4|3088.8|3082.8|65
1622614800000|2021-06-02 06:20:00|3092.4|3086.4|3091.6|3085.6|3094.6|3088.6|3091.4|3085.4|44
1622615100000|2021-06-02 06:25:00|3091.9|3085.9|3091.6|3085.6|3094|3088|3091.3|3085.3|74
1622615400000|2021-06-02 06:30:00|3091.9|3085.9|3091.5|3085.5|3093.3|3087.3|3091.3|3085.3|61
1622615700000|2021-06-02 06:35:00|3091.4|3085.4|3092.5|3086.5|3092.6|3086.6|3091.3|3085.3|64
1622616000000|2021-06-02 06:40:00|3092.4|3086.4|3093|3087|3094.1|3088.1|3090.4|3084.4|56
1622616300000|2021-06-02 06:45:00|3093.5|3087.5|3094|3088|3095.6|3089.6|3093.3|3087.3|43
1622616600000|2021-06-02 06:50:00|3093.8|3087.8|3094.3|3088.3|3096.1|3090.1|3093.8|3087.8|42
1622616900000|2021-06-02 06:55:00|3094.8|3088.8|3092.5|3086.5|3096.5|3090.5|3092.5|3086.5|40
1622617200000|2021-06-02 07:00:00|3093|3087|3096.5|3090.5|3097.5|3091.5|3092.8|3086.8|55
1622617500000|2021-06-02 07:05:00|3096.8|3090.8|3097.3|3091.3|3097.8|3091.8|3095.5|3089.5|31
1622617800000|2021-06-02 07:10:00|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|29
1622618100000|2021-06-02 07:15:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3095.8|3089.8|27
1622618400000|2021-06-02 07:20:00|3097.3|3091.3|3097.5|3091.5|3098|3092|3095.8|3089.8|35
1622618700000|2021-06-02 07:25:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3096|3090|22
1622619000000|2021-06-02 07:30:00|3097|3091|3098.8|3092.8|3098.8|3092.8|3096.3|3090.3|32
1622619300000|2021-06-02 07:35:00|3098.5|3092.5|3098.5|3092.5|3099.3|3093.3|3098|3092|29
1622619600000|2021-06-02 07:40:00|3098.8|3092.8|3098.5|3092.5|3099|3093|3098.3|3092.3|11
1622619900000|2021-06-02 07:45:00|3098.3|3092.3|3098.5|3092.5|3099|3093|3098|3092|21
1622620200000|2021-06-02 07:50:00|3098.8|3092.8|3098.8|3092.8|3099.5|3093.5|3098.3|3092.3|19
1622620500000|2021-06-02 07:55:00|3098.5|3092.5|3099.8|3093.8|3100.3|3094.3|3098.3|3092.3|30
1622620800000|2021-06-02 08:00:00|3100|3094|3099.8|3093.8|3100.5|3094.5|3099.5|3093.5|14
1622621100000|2021-06-02 08:05:00|3100|3094|3100|3094|3100.3|3094.3|3099.8|3093.8|10
1622621400000|2021-06-02 08:10:00|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|21
1622621700000|2021-06-02 08:15:00|3100|3094|3098.3|3092.3|3100.3|3094.3|3098|3092|29
1622622000000|2021-06-02 08:20:00|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|27
1622622300000|2021-06-02 08:25:00|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3098.3|3092.3|24
1622622600000|2021-06-02 08:30:00|3099.5|3093.5|3100.3|3094.3|3100.5|3094.5|3099.3|3093.3|14
1622622900000|2021-06-02 08:35:00|3100|3094|3100|3094|3100.3|3094.3|3098.5|3092.5|20
1622623200000|2021-06-02 08:40:00|3100.3|3094.3|3100|3094|3100.5|3094.5|3099.8|3093.8|17
1622623500000|2021-06-02 08:45:00|3099.8|3093.8|3100|3094|3100.5|3094.5|3099.8|3093.8|17
1622623800000|2021-06-02 08:50:00|3099.8|3093.8|3100.3|3094.3|3100.5|3094.5|3099|3093|13
1622624100000|2021-06-02 08:55:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3099|3093|25
1622624400000|2021-06-02 09:00:00|3100|3094|3100|3094|3100.8|3094.8|3099.8|3093.8|17
1622624700000|2021-06-02 09:05:00|3100.3|3094.3|3100|3094|3100.5|3094.5|3098.8|3092.8|24
1622625000000|2021-06-02 09:10:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|17
1622625300000|2021-06-02 09:15:00|3100|3094|3100|3094|3100.8|3094.8|3099.8|3093.8|19
1622625600000|2021-06-02 09:20:00|3099.8|3093.8|3099.3|3093.3|3100.8|3094.8|3099.3|3093.3|28
1622625900000|2021-06-02 09:25:00|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|6
1622626200000|2021-06-02 09:30:00|3099.5|3093.5|3095.8|3089.8|3099.5|3093.5|3094.8|3088.8|41
1622626500000|2021-06-02 09:35:00|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3094.5|3088.5|34
1622626800000|2021-06-02 09:40:00|3095.5|3089.5|3098|3092|3098|3092|3094.5|3088.5|39
1622627100000|2021-06-02 09:45:00|3098.3|3092.3|3096.3|3090.3|3099|3093|3094.3|3088.3|31
1622627400000|2021-06-02 09:50:00|3096|3090|3097.8|3091.8|3097.8|3091.8|3096|3090|21
1622627700000|2021-06-02 09:55:00|3097.5|3091.5|3098.8|3092.8|3099|3093|3097.3|3091.3|17
1622628000000|2021-06-02 10:00:00|3099|3093|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|6
1622628300000|2021-06-02 10:05:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|4
1622628600000|2021-06-02 10:10:00|3099|3093|3099.5|3093.5|3100.8|3094.8|3099|3093|30
1622628900000|2021-06-02 10:15:00|3099.3|3093.3|3099.8|3093.8|3100.3|3094.3|3098.8|3092.8|36
1622629200000|2021-06-02 10:20:00|3100|3094|3099.8|3093.8|3100.3|3094.3|3098.8|3092.8|34
1622629500000|2021-06-02 10:25:00|3100|3094|3100.8|3094.8|3100.8|3094.8|3099.5|3093.5|13
1622629800000|2021-06-02 10:30:00|3100.5|3094.5|3100.8|3094.8|3101|3095|3099.3|3093.3|24
1622630100000|2021-06-02 10:35:00|3100.5|3094.5|3098.5|3092.5|3100.5|3094.5|3098.3|3092.3|29
1622630400000|2021-06-02 10:40:00|3099|3093|3098|3092|3100.8|3094.8|3097.3|3091.3|31
1622630700000|2021-06-02 10:45:00|3097.8|3091.8|3096.8|3090.8|3098.3|3092.3|3096.8|3090.8|20
1622631000000|2021-06-02 10:50:00|3097|3091|3096.3|3090.3|3099.3|3093.3|3095.3|3089.3|46
1622631300000|2021-06-02 10:55:00|3095.8|3089.8|3096|3090|3097.5|3091.5|3095|3089|37
1622631600000|2021-06-02 11:00:00|3096.3|3090.3|3097.5|3091.5|3098.8|3092.8|3096.3|3090.3|44
1622631900000|2021-06-02 11:05:00|3098|3092|3095.8|3089.8|3099|3093|3095.8|3089.8|53
1622632200000|2021-06-02 11:10:00|3095.3|3089.3|3091.8|3085.8|3095.8|3089.8|3089|3083|138
1622632500000|2021-06-02 11:15:00|3091.5|3085.5|3083.5|3077.5|3091.5|3085.5|3083|3077|79
1622632800000|2021-06-02 11:20:00|3083.3|3077.3|3082.5|3076.5|3084|3078|3081.5|3075.5|49
1622633100000|2021-06-02 11:25:00|3083.3|3077.3|3082.5|3076.5|3086.8|3080.8|3082.3|3076.3|71
1622633400000|2021-06-02 11:30:00|3082.8|3076.8|3084.5|3078.5|3084.5|3078.5|3079|3073|53
1622633700000|2021-06-02 11:35:00|3085|3079|3086.3|3080.3|3086.5|3080.5|3084.8|3078.8|40
1622634000000|2021-06-02 11:40:00|3086.5|3080.5|3086.5|3080.5|3088.8|3082.8|3084.8|3078.8|53
1622634300000|2021-06-02 11:45:00|3086.3|3080.3|3086.8|3080.8|3089.3|3083.3|3086.3|3080.3|41
1622634600000|2021-06-02 11:50:00|3086.5|3080.5|3085.5|3079.5|3087.3|3081.3|3084|3078|71
1622634900000|2021-06-02 11:55:00|3085|3079|3089.8|3083.8|3089.8|3083.8|3085|3079|55
1622635200000|2021-06-02 12:00:00|3089.5|3083.5|3087.3|3081.3|3091.3|3085.3|3087|3081|83
1622635500000|2021-06-02 12:05:00|3087|3081|3086.5|3080.5|3088.3|3082.3|3085|3079|66
1622635800000|2021-06-02 12:10:00|3086.8|3080.8|3086|3080|3087.8|3081.8|3085.3|3079.3|76
1622636100000|2021-06-02 12:15:00|3085.8|3079.8|3085.3|3079.3|3086.3|3080.3|3083.3|3077.3|56
1622636400000|2021-06-02 12:20:00|3085.5|3079.5|3084.5|3078.5|3087.5|3081.5|3084.5|3078.5|55
1622636700000|2021-06-02 12:25:00|3084.3|3078.3|3084.5|3078.5|3087.3|3081.3|3084|3078|84
1622637000000|2021-06-02 12:30:00|3084.8|3078.8|3086|3080|3087.3|3081.3|3083.8|3077.8|44
1622637300000|2021-06-02 12:35:00|3086.3|3080.3|3087.8|3081.8|3088.5|3082.5|3086|3080|54
1622637600000|2021-06-02 12:40:00|3088|3082|3089.3|3083.3|3089.3|3083.3|3087.3|3081.3|29
1622637900000|2021-06-02 12:45:00|3089.8|3083.8|3086.5|3080.5|3089.8|3083.8|3086.3|3080.3|33
1622638200000|2021-06-02 12:50:00|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3081.8|3075.8|69
1622638500000|2021-06-02 12:55:00|3086|3080|3091.8|3085.8|3091.8|3085.8|3085.5|3079.5|61
1622638800000|2021-06-02 13:00:00|3092|3086|3091.8|3085.8|3095.8|3089.8|3088|3082|224
1622639100000|2021-06-02 13:05:00|3091.5|3085.5|3091|3085|3095.5|3089.5|3087.3|3081.3|189
1622639400000|2021-06-02 13:10:00|3091.3|3085.3|3091.5|3085.5|3093.5|3087.5|3086.5|3080.5|154
1622639700000|2021-06-02 13:15:00|3091.8|3085.8|3093.8|3087.8|3096.3|3090.3|3090|3084|123
1622640000000|2021-06-02 13:20:00|3093.5|3087.5|3093.8|3087.8|3096.5|3090.5|3091.8|3085.8|99
1622640300000|2021-06-02 13:25:00|3094|3088|3096.5|3090.5|3096.8|3090.8|3093.8|3087.8|84
1622640600000|2021-06-02 13:30:00|3096.3|3090.3|3100.3|3094.3|3101.3|3095.3|3094.8|3088.8|147
1622640900000|2021-06-02 13:35:00|3099.8|3093.8|3098|3092|3102.3|3096.3|3096.8|3090.8|130
1622641200000|2021-06-02 13:40:00|3097.8|3091.8|3095.3|3089.3|3099|3093|3092.5|3086.5|134
1622641500000|2021-06-02 13:45:00|3095.5|3089.5|3092|3086|3096|3090|3090|3084|126
1622641800000|2021-06-02 13:50:00|3091.8|3085.8|3085.8|3079.8|3091.8|3085.8|3084|3078|145
1622642100000|2021-06-02 13:55:00|3086|3080|3085.3|3079.3|3088|3082|3084.3|3078.3|92
1622642400000|2021-06-02 14:00:00|3085|3079|3083.8|3077.8|3087.8|3081.8|3081.3|3075.3|140
1622642700000|2021-06-02 14:05:00|3084|3078|3089|3083|3089.3|3083.3|3083.8|3077.8|153
1622643000000|2021-06-02 14:10:00|3089.3|3083.3|3091.3|3085.3|3091.5|3085.5|3087.3|3081.3|109
1622643300000|2021-06-02 14:15:00|3091.5|3085.5|3089.5|3083.5|3091.5|3085.5|3087.8|3081.8|65
1622643600000|2021-06-02 14:20:00|3089.8|3083.8|3090.3|3084.3|3092.5|3086.5|3088|3082|85
1622643900000|2021-06-02 14:25:00|3090.5|3084.5|3091.5|3085.5|3092.8|3086.8|3088.5|3082.5|70
1622644200000|2021-06-02 14:30:00|3092.5|3086.5|3085.5|3079.5|3094.5|3088.5|3084.8|3078.8|129
1622644500000|2021-06-02 14:35:00|3085.8|3079.8|3086|3080|3086.5|3080.5|3083.8|3077.8|105
1622644800000|2021-06-02 14:40:00|3086.3|3080.3|3087|3081|3089.8|3083.8|3085.5|3079.5|141
1622645100000|2021-06-02 14:45:00|3087.3|3081.3|3084.5|3078.5|3089.8|3083.8|3083.3|3077.3|108
1622645400000|2021-06-02 14:50:00|3084.3|3078.3|3085.3|3079.3|3086.8|3080.8|3083.5|3077.5|116
1622645700000|2021-06-02 14:55:00|3085.8|3079.8|3087.3|3081.3|3087.3|3081.3|3083.8|3077.8|224
1622646000000|2021-06-02 15:00:00|3087.5|3081.5|3086|3080|3088.5|3082.5|3085.8|3079.8|109
1622646300000|2021-06-02 15:05:00|3086.3|3080.3|3085.8|3079.8|3087.3|3081.3|3084.8|3078.8|96
1622646600000|2021-06-02 15:10:00|3086|3080|3086|3080|3088.3|3082.3|3085|3079|75
1622646900000|2021-06-02 15:15:00|3086.3|3080.3|3086.8|3080.8|3087.8|3081.8|3085.8|3079.8|98
1622647200000|2021-06-02 15:20:00|3087|3081|3085|3079|3087.5|3081.5|3085|3079|69
1622647500000|2021-06-02 15:25:00|3084.8|3078.8|3085.5|3079.5|3086.5|3080.5|3084.3|3078.3|92
1622647800000|2021-06-02 15:30:00|3085.3|3079.3|3085|3079|3086|3080|3084.3|3078.3|61
1622648100000|2021-06-02 15:35:00|3084.8|3078.8|3086.5|3080.5|3086.5|3080.5|3084.5|3078.5|35
1622648400000|2021-06-02 15:40:00|3086.8|3080.8|3083.8|3077.8|3087|3081|3083.8|3077.8|44
1622648700000|2021-06-02 15:45:00|3084|3078|3081.3|3075.3|3084|3078|3080.3|3074.3|55
1622649000000|2021-06-02 15:50:00|3081.5|3075.5|3080.5|3074.5|3081.5|3075.5|3079|3073|28
1622649300000|2021-06-02 15:55:00|3080.3|3074.3|3079|3073|3080.3|3074.3|3078.8|3072.8|54
1622649600000|2021-06-02 16:00:00|3079.3|3073.3|3075.5|3069.5|3079.3|3073.3|3075.3|3069.3|48
1622649900000|2021-06-02 16:05:00|3075.8|3069.8|3077.3|3071.3|3078|3072|3075|3069|38
1622650200000|2021-06-02 16:10:00|3077.5|3071.5|3074.5|3068.5|3077.5|3071.5|3074.5|3068.5|45
1622650500000|2021-06-02 16:15:00|3074.8|3068.8|3075.3|3069.3|3075.8|3069.8|3074|3068|35
1622650800000|2021-06-02 16:20:00|3075.5|3069.5|3077.5|3071.5|3078.3|3072.3|3075.3|3069.3|58
1622651100000|2021-06-02 16:25:00|3077.8|3071.8|3079|3073|3080|3074|3077.8|3071.8|38
1622651400000|2021-06-02 16:30:00|3078.8|3072.8|3076.8|3070.8|3079.8|3073.8|3076.8|3070.8|42
1622651700000|2021-06-02 16:35:00|3076.5|3070.5|3075.3|3069.3|3077|3071|3075.3|3069.3|31
1622652000000|2021-06-02 16:40:00|3075|3069|3075|3069|3076.5|3070.5|3074.5|3068.5|19
1622652300000|2021-06-02 16:45:00|3074.8|3068.8|3072.3|3066.3|3075|3069|3071.8|3065.8|26
1622652600000|2021-06-02 16:50:00|3072.8|3066.8|3073|3067|3073.3|3067.3|3072.8|3066.8|5
1622652900000|2021-06-02 16:55:00|3072.8|3066.8|3073.8|3067.8|3073.8|3067.8|3071.5|3065.5|27
1622678400000|2021-06-03 00:00:00|3079.9|3073.9|3079.6|3073.6|3079.9|3073.9|3078.6|3072.6|12
1622678700000|2021-06-03 00:05:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3077.9|3071.9|10
1622679000000|2021-06-03 00:10:00|3079.6|3073.6|3081.9|3075.9|3081.9|3075.9|3079.6|3073.6|6
1622679300000|2021-06-03 00:15:00|3082.6|3076.6|3083.9|3077.9|3083.9|3077.9|3082.6|3076.6|2
1622679600000|2021-06-03 00:20:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1622679900000|2021-06-03 00:25:00|3083|3077|3081.6|3075.6|3083|3077|3081.6|3075.6|4
1622680200000|2021-06-03 00:30:00|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.1|3075.1|4
1622680500000|2021-06-03 00:35:00|3081.6|3075.6|3081.5|3075.5|3081.6|3075.6|3081.5|3075.5|2
1622681100000|2021-06-03 00:45:00|3081.9|3075.9|3083.5|3077.5|3083.9|3077.9|3081.9|3075.9|6
1622681400000|2021-06-03 00:50:00|3083.9|3077.9|3083.5|3077.5|3083.9|3077.9|3083.5|3077.5|3
1622681700000|2021-06-03 00:55:00|3083.6|3077.6|3083.1|3077.1|3083.6|3077.6|3083.1|3077.1|3
1622682000000|2021-06-03 01:00:00|3082.9|3076.9|3067.9|3061.9|3082.9|3076.9|3066.4|3060.4|168
1622682300000|2021-06-03 01:05:00|3068.1|3062.1|3071.1|3065.1|3071.6|3065.6|3066.9|3060.9|95
1622682600000|2021-06-03 01:10:00|3071.4|3065.4|3077.1|3071.1|3077.4|3071.4|3071.4|3065.4|61
1622682900000|2021-06-03 01:15:00|3077.4|3071.4|3073.3|3067.3|3079.4|3073.4|3073.3|3067.3|57
1622683200000|2021-06-03 01:20:00|3073.1|3067.1|3074.1|3068.1|3075.9|3069.9|3072.1|3066.1|32
1622683500000|2021-06-03 01:25:00|3073.9|3067.9|3076|3070|3076|3070|3072.4|3066.4|19
1622683800000|2021-06-03 01:30:00|3075.4|3069.4|3072.9|3066.9|3075.4|3069.4|3072.3|3066.3|35
1622684100000|2021-06-03 01:35:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.1|3066.1|13
1622684400000|2021-06-03 01:40:00|3073|3067|3072.4|3066.4|3074.4|3068.4|3071.4|3065.4|21
1622684700000|2021-06-03 01:45:00|3072.1|3066.1|3072.5|3066.5|3072.5|3066.5|3071.4|3065.4|14
1622685000000|2021-06-03 01:50:00|3072.4|3066.4|3073.1|3067.1|3074.5|3068.5|3071.9|3065.9|34
1622685300000|2021-06-03 01:55:00|3073.4|3067.4|3077.1|3071.1|3078.6|3072.6|3072.1|3066.1|35
1622685600000|2021-06-03 02:00:00|3077.5|3071.5|3078.9|3072.9|3078.9|3072.9|3076.9|3070.9|39
1622685900000|2021-06-03 02:05:00|3079.1|3073.1|3080.6|3074.6|3081.1|3075.1|3079.1|3073.1|62
1622686200000|2021-06-03 02:10:00|3080.9|3074.9|3084.9|3078.9|3084.9|3078.9|3080.9|3074.9|53
1622686500000|2021-06-03 02:15:00|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1622686800000|2021-06-03 02:20:00|3084.4|3078.4|3082.9|3076.9|3084.4|3078.4|3082.1|3076.1|7
1622687100000|2021-06-03 02:25:00|3083|3077|3084.4|3078.4|3084.4|3078.4|3083|3077|4
1622687400000|2021-06-03 02:30:00|3084.5|3078.5|3083.6|3077.6|3086.8|3080.8|3083.1|3077.1|61
1622687700000|2021-06-03 02:35:00|3083.4|3077.4|3080.9|3074.9|3083.6|3077.6|3079.8|3073.8|47
1622688000000|2021-06-03 02:40:00|3081.1|3075.1|3078.1|3072.1|3081.8|3075.8|3078.1|3072.1|33
1622688300000|2021-06-03 02:45:00|3078.5|3072.5|3081.4|3075.4|3082.8|3076.8|3078.5|3072.5|52
1622688600000|2021-06-03 02:50:00|3081.6|3075.6|3074.1|3068.1|3082.9|3076.9|3073.6|3067.6|132
1622688900000|2021-06-03 02:55:00|3073.9|3067.9|3075.9|3069.9|3075.9|3069.9|3073.9|3067.9|34
1622689200000|2021-06-03 03:00:00|3075.8|3069.8|3079.3|3073.3|3082.9|3076.9|3075.8|3069.8|76
1622689500000|2021-06-03 03:05:00|3078.9|3072.9|3076.4|3070.4|3079.3|3073.3|3074.9|3068.9|65
1622689800000|2021-06-03 03:10:00|3076.5|3070.5|3081.1|3075.1|3081.1|3075.1|3076.5|3070.5|59
1622690100000|2021-06-03 03:15:00|3081.4|3075.4|3074.9|3068.9|3083.1|3077.1|3073.9|3067.9|117
1622690400000|2021-06-03 03:20:00|3074.6|3068.6|3072.3|3066.3|3074.6|3068.6|3070.3|3064.3|98
1622690700000|2021-06-03 03:25:00|3072|3066|3069.1|3063.1|3072|3066|3059.9|3053.9|151
1622691000000|2021-06-03 03:30:00|3069.4|3063.4|3070.9|3064.9|3071.4|3065.4|3069.3|3063.3|15
1622691300000|2021-06-03 03:35:00|3070.6|3064.6|3070.5|3064.5|3071.6|3065.6|3068.9|3062.9|26
1622691600000|2021-06-03 03:40:00|3070.8|3064.8|3070.4|3064.4|3070.9|3064.9|3070.1|3064.1|12
1622691900000|2021-06-03 03:45:00|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3069.6|3063.6|2
1622692200000|2021-06-03 03:50:00|3069.9|3063.9|3070.1|3064.1|3070.6|3064.6|3069.6|3063.6|8
1622692500000|2021-06-03 03:55:00|3070.3|3064.3|3070.4|3064.4|3071.3|3065.3|3069.9|3063.9|9
1622692800000|2021-06-03 04:00:00|3071.1|3065.1|3067.1|3061.1|3071.1|3065.1|3066.4|3060.4|26
1622693100000|2021-06-03 04:05:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1622693400000|2021-06-03 04:10:00|3067.1|3061.1|3065.4|3059.4|3067.1|3061.1|3065.1|3059.1|8
1622693700000|2021-06-03 04:15:00|3064.9|3058.9|3064.6|3058.6|3065.4|3059.4|3064.6|3058.6|10
1622694000000|2021-06-03 04:20:00|3063.9|3057.9|3064.8|3058.8|3064.8|3058.8|3062.4|3056.4|14
1622694300000|2021-06-03 04:25:00|3065|3059|3065.4|3059.4|3065.9|3059.9|3065|3059|7
1622694900000|2021-06-03 04:35:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622695200000|2021-06-03 04:40:00|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1622695500000|2021-06-03 04:45:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1622695800000|2021-06-03 04:50:00|3065.4|3059.4|3063.5|3057.5|3065.4|3059.4|3063.5|3057.5|6
1622696100000|2021-06-03 04:55:00|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|4
1622696400000|2021-06-03 05:00:00|3063.1|3057.1|3065.1|3059.1|3065.4|3059.4|3062|3056|20
1622696700000|2021-06-03 05:05:00|3064.6|3058.6|3064.3|3058.3|3064.6|3058.6|3064.3|3058.3|2
1622697000000|2021-06-03 05:10:00|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.3|3058.3|3
1622697300000|2021-06-03 05:15:00|3064.3|3058.3|3063.9|3057.9|3064.3|3058.3|3063.9|3057.9|2
1622697900000|2021-06-03 05:25:00|3063.3|3057.3|3061.9|3055.9|3063.3|3057.3|3061.9|3055.9|4
1622698200000|2021-06-03 05:30:00|3062.6|3056.6|3061.8|3055.8|3066.3|3060.3|3060.6|3054.6|134
1622698500000|2021-06-03 05:35:00|3062.1|3056.1|3058.6|3052.6|3064.3|3058.3|3058.6|3052.6|98
1622698800000|2021-06-03 05:40:00|3058.9|3052.9|3059.9|3053.9|3059.9|3053.9|3057.9|3051.9|84
1622699100000|2021-06-03 05:45:00|3059.8|3053.8|3063.6|3057.6|3065.8|3059.8|3059.8|3053.8|62
1622699400000|2021-06-03 05:50:00|3063.9|3057.9|3061.9|3055.9|3068.4|3062.4|3061.4|3055.4|140
1622699700000|2021-06-03 05:55:00|3062.1|3056.1|3060.9|3054.9|3063.4|3057.4|3059.6|3053.6|38
1622700000000|2021-06-03 06:00:00|3060.6|3054.6|3060.9|3054.9|3061.9|3055.9|3060.1|3054.1|18
1622700300000|2021-06-03 06:05:00|3060.6|3054.6|3060.3|3054.3|3062.3|3056.3|3059|3053|70
1622700600000|2021-06-03 06:10:00|3060|3054|3061.1|3055.1|3061.4|3055.4|3058.6|3052.6|98
1622700900000|2021-06-03 06:15:00|3060.9|3054.9|3059.1|3053.1|3060.9|3054.9|3058.4|3052.4|80
1622701200000|2021-06-03 06:20:00|3059.3|3053.3|3059.4|3053.4|3061.4|3055.4|3058.1|3052.1|91
1622701500000|2021-06-03 06:25:00|3059.5|3053.5|3060.1|3054.1|3060.4|3054.4|3058.1|3052.1|64
1622701800000|2021-06-03 06:30:00|3060|3054|3064|3058|3064.9|3058.9|3060|3054|95
1622702100000|2021-06-03 06:35:00|3063.6|3057.6|3065.4|3059.4|3065.4|3059.4|3062.4|3056.4|62
1622702400000|2021-06-03 06:40:00|3065.8|3059.8|3060.5|3054.5|3066.9|3060.9|3059.5|3053.5|40
1622702700000|2021-06-03 06:45:00|3061.1|3055.1|3057.6|3051.6|3061.1|3055.1|3053.1|3047.1|113
1622703000000|2021-06-03 06:50:00|3057.5|3051.5|3061.3|3055.3|3064.4|3058.4|3054.4|3048.4|121
1622703300000|2021-06-03 06:55:00|3061.5|3055.5|3060.3|3054.3|3066.3|3060.3|3060.3|3054.3|97
1622703600000|2021-06-03 07:00:00|3060.5|3054.5|3061|3055|3061.3|3055.3|3056|3050|79
1622703900000|2021-06-03 07:05:00|3060.8|3054.8|3061.8|3055.8|3062|3056|3058.3|3052.3|52
1622704200000|2021-06-03 07:10:00|3062|3056|3061.5|3055.5|3062.8|3056.8|3060|3054|26
1622704500000|2021-06-03 07:15:00|3060.8|3054.8|3061.3|3055.3|3061.8|3055.8|3058.3|3052.3|45
1622704800000|2021-06-03 07:20:00|3061|3055|3059.3|3053.3|3061.3|3055.3|3058.8|3052.8|31
1622705100000|2021-06-03 07:25:00|3059.5|3053.5|3062.3|3056.3|3062.3|3056.3|3059|3053|30
1622705400000|2021-06-03 07:30:00|3062|3056|3064.3|3058.3|3064.3|3058.3|3059.3|3053.3|33
1622705700000|2021-06-03 07:35:00|3064|3058|3064.3|3058.3|3064.5|3058.5|3062.8|3056.8|23
1622706000000|2021-06-03 07:40:00|3064.5|3058.5|3064.3|3058.3|3065.5|3059.5|3063|3057|37
1622706300000|2021-06-03 07:45:00|3064|3058|3060.8|3054.8|3064|3058|3060.5|3054.5|59
1622706600000|2021-06-03 07:50:00|3061|3055|3061|3055|3061.3|3055.3|3059.3|3053.3|25
1622706900000|2021-06-03 07:55:00|3060.8|3054.8|3057.8|3051.8|3060.8|3054.8|3057.8|3051.8|26
1622707200000|2021-06-03 08:00:00|3056.5|3050.5|3047.5|3041.5|3056.5|3050.5|3046.5|3040.5|70
1622707500000|2021-06-03 08:05:00|3047.8|3041.8|3048.3|3042.3|3049.8|3043.8|3047|3041|43
1622707800000|2021-06-03 08:10:00|3048|3042|3047.8|3041.8|3048.8|3042.8|3046.5|3040.5|42
1622708100000|2021-06-03 08:15:00|3048|3042|3046.8|3040.8|3048.5|3042.5|3046.3|3040.3|50
1622708400000|2021-06-03 08:20:00|3047|3041|3045.3|3039.3|3047.8|3041.8|3045|3039|34
1622708700000|2021-06-03 08:25:00|3045|3039|3041.3|3035.3|3045.3|3039.3|3039.5|3033.5|48
1622709000000|2021-06-03 08:30:00|3041.5|3035.5|3041.5|3035.5|3044.3|3038.3|3040.5|3034.5|40
1622709300000|2021-06-03 08:35:00|3041.8|3035.8|3044|3038|3045|3039|3041.8|3035.8|65
1622709600000|2021-06-03 08:40:00|3044.3|3038.3|3042.3|3036.3|3044.8|3038.8|3042|3036|41
1622709900000|2021-06-03 08:45:00|3042|3036|3042.8|3036.8|3043|3037|3041.5|3035.5|45
1622710200000|2021-06-03 08:50:00|3043.3|3037.3|3041.5|3035.5|3043.3|3037.3|3041.5|3035.5|23
1622710500000|2021-06-03 08:55:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3040.5|3034.5|18
1622710800000|2021-06-03 09:00:00|3042|3036|3043.5|3037.5|3043.5|3037.5|3041.5|3035.5|24
1622711100000|2021-06-03 09:05:00|3043.3|3037.3|3041.5|3035.5|3043.3|3037.3|3040.5|3034.5|28
1622711400000|2021-06-03 09:10:00|3042.3|3036.3|3041.5|3035.5|3042.8|3036.8|3041|3035|21
1622711700000|2021-06-03 09:15:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|14
1622712000000|2021-06-03 09:20:00|3041.8|3035.8|3043.8|3037.8|3043.8|3037.8|3041.3|3035.3|27
1622712300000|2021-06-03 09:25:00|3044.5|3038.5|3045.5|3039.5|3046.3|3040.3|3044.5|3038.5|22
1622712600000|2021-06-03 09:30:00|3046.3|3040.3|3045.8|3039.8|3046.8|3040.8|3044.3|3038.3|41
1622712900000|2021-06-03 09:35:00|3046|3040|3044.3|3038.3|3046.5|3040.5|3044.3|3038.3|17
1622713200000|2021-06-03 09:40:00|3044.5|3038.5|3043.8|3037.8|3045.3|3039.3|3043.8|3037.8|15
1622713500000|2021-06-03 09:45:00|3043.5|3037.5|3042.8|3036.8|3043.8|3037.8|3041.8|3035.8|17
1622713800000|2021-06-03 09:50:00|3042.5|3036.5|3045.8|3039.8|3046.5|3040.5|3041.8|3035.8|37
1622714100000|2021-06-03 09:55:00|3045.5|3039.5|3045.8|3039.8|3046.3|3040.3|3044.5|3038.5|15
1622714400000|2021-06-03 10:00:00|3046|3040|3045.8|3039.8|3046.3|3040.3|3044.5|3038.5|30
1622714700000|2021-06-03 10:05:00|3046.3|3040.3|3045.3|3039.3|3047|3041|3043.8|3037.8|50
1622715000000|2021-06-03 10:10:00|3045|3039|3045|3039|3045.8|3039.8|3044.5|3038.5|24
1622715300000|2021-06-03 10:15:00|3044.8|3038.8|3045.3|3039.3|3045.5|3039.5|3044.3|3038.3|19
1622715600000|2021-06-03 10:20:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|11
1622715900000|2021-06-03 10:25:00|3045.8|3039.8|3044.3|3038.3|3046.3|3040.3|3044|3038|20
1622716200000|2021-06-03 10:30:00|3044.5|3038.5|3024.4|3018.4|3044.5|3038.5|3023.9|3016.3|73
1622716500000|2021-06-03 10:35:00|3024.9|3018.9|3015.3|3009.3|3028.4|3022.4|3015.3|3009.3|147
1622716800000|2021-06-03 10:40:00|3016|3010|3022|3016|3022.5|3016.5|3013.5|3007.5|115
1622717100000|2021-06-03 10:45:00|3022.3|3016.3|3024.5|3018.5|3027.5|3021.5|3020.8|3014.8|74
1622717400000|2021-06-03 10:50:00|3024.8|3018.8|3021.5|3015.5|3025.5|3019.5|3020.5|3014.5|71
1622717700000|2021-06-03 10:55:00|3021.8|3015.8|3018.3|3012.3|3021.8|3015.8|3015|3009|87
1622718000000|2021-06-03 11:00:00|3018|3012|3015.5|3009.5|3020.8|3014.8|3015.1|3009.1|93
1622718300000|2021-06-03 11:05:00|3015.8|3009.8|3016.1|3010.1|3016.1|3010.1|3013.3|3007.3|90
1622718600000|2021-06-03 11:10:00|3016.4|3010.4|3021.1|3015.1|3023.8|3017.8|3016.4|3010.4|68
1622718900000|2021-06-03 11:15:00|3021.4|3015.4|3017.8|3011.8|3022|3016|3016.3|3010.3|49
1622719200000|2021-06-03 11:20:00|3017.5|3011.5|3019.5|3013.5|3021|3015|3016.1|3010.1|87
1622719500000|2021-06-03 11:25:00|3019.1|3013.1|3013.6|3007.6|3019.8|3013.8|3013.1|3007.1|32
1622719800000|2021-06-03 11:30:00|3013.9|3007.9|3011.6|3005.6|3014.6|3008.6|3007.6|3001.6|109
1622720100000|2021-06-03 11:35:00|3011.9|3005.9|3009.6|3003.6|3014.3|3008.3|3008.1|3002.1|53
1622720400000|2021-06-03 11:40:00|3009.9|3003.9|3006.5|3000.5|3010.1|3004.1|3004.6|2998.6|83
1622720700000|2021-06-03 11:45:00|3006.1|3000.1|3005.1|2999.1|3006.9|3000.9|3004.5|2998.5|63
1622721000000|2021-06-03 11:50:00|3005.4|2999.4|2999.4|2993.4|3005.6|2999.6|2994.6|2988.6|134
1622721300000|2021-06-03 11:55:00|2998.8|2992.8|2994.4|2988.4|2999.8|2993.8|2992.5|2986.5|102
1622721600000|2021-06-03 12:00:00|2994.3|2988.3|2990.3|2984.3|2994.3|2988.3|2987|2981|184
1622721900000|2021-06-03 12:05:00|2989.8|2983.8|2988.5|2982.5|2991.1|2985.1|2987.5|2981.5|86
1622722200000|2021-06-03 12:10:00|2988.3|2982.3|2985.9|2979.9|2989|2983|2984.1|2978.1|78
1622722500000|2021-06-03 12:15:00|2985.3|2979.3|2983.8|2977.8|2991.9|2985.9|2982.3|2976.3|139
1622722800000|2021-06-03 12:20:00|2982.8|2976.8|2988.8|2982.8|2993.6|2987.6|2982.4|2976.4|130
1622723100000|2021-06-03 12:25:00|2988.5|2982.5|2991.6|2985.6|2991.8|2985.8|2987.6|2981.6|119
1622723400000|2021-06-03 12:30:00|2991.5|2985.5|2985.1|2979.1|2992.5|2986.5|2985.1|2979.1|119
1622723700000|2021-06-03 12:35:00|2985.4|2979.4|2995.5|2989.5|2995.5|2989.5|2984.9|2978.9|106
1622724000000|2021-06-03 12:40:00|2995.3|2989.3|2992|2986|2995.3|2989.3|2989.9|2983.9|102
1622724300000|2021-06-03 12:45:00|2992.3|2986.3|2988.4|2982.4|2992.4|2986.4|2987.6|2981.6|91
1622724600000|2021-06-03 12:50:00|2988.1|2982.1|2995.6|2989.6|2996.3|2990.3|2987.4|2981.4|75
1622724900000|2021-06-03 12:55:00|2995.9|2989.9|2993.6|2987.6|2996.3|2990.3|2992|2986|68
1622725200000|2021-06-03 13:00:00|2993.4|2987.4|2999.6|2993.6|3001.5|2995.5|2990.8|2984.8|413
1622725500000|2021-06-03 13:05:00|2999.4|2993.4|2998|2992|3001.5|2995.5|2994.6|2988.6|248
1622725800000|2021-06-03 13:10:00|2997.8|2991.8|3002.9|2996.9|3003.8|2997.8|2996.8|2990.8|165
1622726100000|2021-06-03 13:15:00|3002.5|2996.5|3000.4|2994.4|3003.9|2997.9|2998|2992|175
1622726400000|2021-06-03 13:20:00|3000.6|2994.6|2995.8|2989.8|3000.6|2994.6|2995.1|2989.1|139
1622726700000|2021-06-03 13:25:00|2995.5|2989.5|2994.8|2988.8|2996.1|2990.1|2993.4|2987.4|94
1622727000000|2021-06-03 13:30:00|2995|2989|2999.5|2993.5|2999.6|2993.6|2993|2987|154
1622727300000|2021-06-03 13:35:00|2999.4|2993.4|2993.1|2987.1|2999.4|2993.4|2992.1|2986.1|161
1622727600000|2021-06-03 13:40:00|2992.9|2986.9|2990.3|2984.3|2994.3|2988.3|2986.1|2980.1|138
1622727900000|2021-06-03 13:45:00|2989.8|2983.8|2989.4|2983.4|2991.6|2985.6|2986.1|2980.1|187
1622728200000|2021-06-03 13:50:00|2989|2983|2989.6|2983.6|2992|2986|2987|2981|142
1622728500000|2021-06-03 13:55:00|2989.4|2983.4|2990.3|2984.3|2993.8|2987.8|2988.6|2982.6|138
1622728800000|2021-06-03 14:00:00|2989.4|2983.4|2990.9|2984.9|2991.4|2985.4|2986.8|2980.8|104
1622729100000|2021-06-03 14:05:00|2991.1|2985.1|2996.9|2990.9|2997.5|2991.5|2990.1|2984.1|178
1622729400000|2021-06-03 14:10:00|2997.1|2991.1|2992.8|2986.8|2997.8|2991.8|2992.8|2986.8|91
1622729700000|2021-06-03 14:15:00|2992.5|2986.5|2988.9|2982.9|2992.5|2986.5|2988.8|2982.8|99
1622730000000|2021-06-03 14:20:00|2988.6|2982.6|2993.8|2987.8|2994.3|2988.3|2987.1|2981.1|80
1622730300000|2021-06-03 14:25:00|2993.5|2987.5|2986.4|2980.4|2993.5|2987.5|2986.1|2980.1|89
1622730600000|2021-06-03 14:30:00|2986.1|2980.1|2984.6|2978.6|2987.9|2981.9|2984.6|2978.6|105
1622730900000|2021-06-03 14:35:00|2984.4|2978.4|2987|2981|2987.5|2981.5|2983.4|2977.4|188
1622731200000|2021-06-03 14:40:00|2987.3|2981.3|2983.8|2977.8|2987.3|2981.3|2982.4|2976.4|79
1622731500000|2021-06-03 14:45:00|2984|2978|2985.9|2979.9|2990.5|2984.5|2983.5|2977.5|155
1622731800000|2021-06-03 14:50:00|2986.6|2980.6|2985.6|2979.6|2987.4|2981.4|2982.6|2976.6|149
1622732100000|2021-06-03 14:55:00|2985.9|2979.9|2988.4|2982.4|2991.1|2985.1|2985.1|2979.1|200
1622732400000|2021-06-03 15:00:00|2988.3|2982.3|2984.4|2978.4|2988.3|2982.3|2983.6|2977.6|149
1622732700000|2021-06-03 15:05:00|2984.1|2978.1|2985.6|2979.6|2986.9|2980.9|2983.4|2977.4|94
1622733000000|2021-06-03 15:10:00|2985.5|2979.5|2982.6|2976.6|2985.5|2979.5|2982.4|2976.4|67
1622733300000|2021-06-03 15:15:00|2982.4|2976.4|2980.8|2974.8|2982.4|2976.4|2979.9|2973.9|71
1622733600000|2021-06-03 15:20:00|2981.1|2975.1|2986.1|2980.1|2986.1|2980.1|2979.9|2973.9|90
1622733900000|2021-06-03 15:25:00|2986.4|2980.4|2983.5|2977.5|2986.9|2980.9|2983.5|2977.5|77
1622734200000|2021-06-03 15:30:00|2983.4|2977.4|2981.1|2975.1|2983.4|2977.4|2980.1|2974.1|80
1622734500000|2021-06-03 15:35:00|2981.4|2975.4|2979.1|2973.1|2981.5|2975.5|2978.6|2972.6|118
1622734800000|2021-06-03 15:40:00|2979.4|2973.4|2982.6|2976.6|2985.3|2979.3|2979.4|2973.4|80
1622735100000|2021-06-03 15:45:00|2982.4|2976.4|2979.3|2973.3|2982.5|2976.5|2978.4|2972.4|64
1622735400000|2021-06-03 15:50:00|2978.9|2972.9|2978.9|2972.9|2982.1|2976.1|2978.9|2972.9|37
1622735700000|2021-06-03 15:55:00|2979.1|2973.1|2978|2972|2980|2974|2977.8|2971.8|57
1622736000000|2021-06-03 16:00:00|2977.8|2971.8|2983|2977|2983|2977|2977.5|2971.5|66
1622736300000|2021-06-03 16:05:00|2982.8|2976.8|2983.3|2977.3|2985.4|2979.4|2982.1|2976.1|86
1622736600000|2021-06-03 16:10:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.5|2976.5|18
1622736900000|2021-06-03 16:15:00|2982.5|2976.5|2983.9|2977.9|2984.1|2978.1|2981.9|2975.9|46
1622737200000|2021-06-03 16:20:00|2983.5|2977.5|2982.6|2976.6|2983.5|2977.5|2982.1|2976.1|22
1622737500000|2021-06-03 16:25:00|2982.4|2976.4|2984.6|2978.6|2984.6|2978.6|2981.9|2975.9|42
1622737800000|2021-06-03 16:30:00|2984.9|2978.9|2985.9|2979.9|2986.1|2980.1|2983.9|2977.9|41
1622738100000|2021-06-03 16:35:00|2985.6|2979.6|2987.6|2981.6|2987.9|2981.9|2985.6|2979.6|22
1622738400000|2021-06-03 16:40:00|2987.9|2981.9|2987.1|2981.1|2988.4|2982.4|2986.9|2980.9|22
1622738700000|2021-06-03 16:45:00|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2985.3|2979.3|13
1622739000000|2021-06-03 16:50:00|2987.1|2981.1|2985.8|2979.8|2987.1|2981.1|2984.4|2978.4|27
1622739300000|2021-06-03 16:55:00|2986|2980|2987.1|2981.1|2987.3|2981.3|2985.9|2979.9|13
1622764800000|2021-06-04 00:00:00|2992|2986|2992|2986|2992|2986|2991.8|2985.8|4
1622765100000|2021-06-04 00:05:00|2992.3|2986.3|2995.6|2989.6|2995.6|2989.6|2992.3|2986.3|10
1622765400000|2021-06-04 00:10:00|2995.1|2989.1|2994.8|2988.8|2995.1|2989.1|2994.3|2988.3|6
1622765700000|2021-06-04 00:15:00|2994.9|2988.9|2990.9|2984.9|2995.4|2989.4|2990.6|2984.6|13
1622766000000|2021-06-04 00:20:00|2991.1|2985.1|2992.6|2986.6|2992.6|2986.6|2990.9|2984.9|8
1622766300000|2021-06-04 00:25:00|2992.9|2986.9|2993.4|2987.4|2993.6|2987.6|2992.9|2986.9|4
1622766600000|2021-06-04 00:30:00|2993.8|2987.8|2991.1|2985.1|2993.8|2987.8|2990.6|2984.6|7
1622766900000|2021-06-04 00:35:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1622767200000|2021-06-04 00:40:00|2992.4|2986.4|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|2
1622767500000|2021-06-04 00:45:00|2991.1|2985.1|2990.1|2984.1|2991.6|2985.6|2990.1|2984.1|6
1622767800000|2021-06-04 00:50:00|2990.6|2984.6|2989.1|2983.1|2990.6|2984.6|2989.1|2983.1|9
1622768100000|2021-06-04 00:55:00|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2988.4|2982.4|8
1622768400000|2021-06-04 01:00:00|2989.9|2983.9|2994.8|2988.8|2995.6|2989.6|2986.1|2980.1|145
1622768700000|2021-06-04 01:05:00|2994.5|2988.5|2990.9|2984.9|2994.5|2988.5|2988.6|2982.6|109
1622769000000|2021-06-04 01:10:00|2990.8|2984.8|2990.1|2984.1|2991.6|2985.6|2989.3|2983.3|53
1622769300000|2021-06-04 01:15:00|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2986.3|2980.3|61
1622769600000|2021-06-04 01:20:00|2989.4|2983.4|2987.6|2981.6|2989.4|2983.4|2987.3|2981.3|29
1622769900000|2021-06-04 01:25:00|2987.9|2981.9|2985.9|2979.9|2987.9|2981.9|2984.9|2978.9|38
1622770200000|2021-06-04 01:30:00|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2983.9|2977.9|62
1622770500000|2021-06-04 01:35:00|2984.9|2978.9|2984.3|2978.3|2984.9|2978.9|2981.9|2975.9|75
1622770800000|2021-06-04 01:40:00|2984.1|2978.1|2981.9|2975.9|2984.3|2978.3|2981.4|2975.4|84
1622771100000|2021-06-04 01:45:00|2981.6|2975.6|2980.4|2974.4|2984.3|2978.3|2980.1|2974.1|63
1622771400000|2021-06-04 01:50:00|2980.1|2974.1|2982.9|2976.9|2984.9|2978.9|2979.6|2973.6|133
1622771700000|2021-06-04 01:55:00|2983.1|2977.1|2982.4|2976.4|2986|2980|2982.4|2976.4|46
1622772000000|2021-06-04 02:00:00|2982.1|2976.1|2984.1|2978.1|2984.5|2978.5|2980.8|2974.8|46
1622772300000|2021-06-04 02:05:00|2984.4|2978.4|2986.3|2980.3|2986.6|2980.6|2983.4|2977.4|53
1622772600000|2021-06-04 02:10:00|2986.1|2980.1|2985.5|2979.5|2987.1|2981.1|2983.5|2977.5|79
1622772900000|2021-06-04 02:15:00|2985.6|2979.6|2984.5|2978.5|2985.6|2979.6|2984.5|2978.5|6
1622773200000|2021-06-04 02:20:00|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.4|2977.4|4
1622773800000|2021-06-04 02:30:00|2984.4|2978.4|2992.4|2986.4|2992.4|2986.4|2984.4|2978.4|144
1622774100000|2021-06-04 02:35:00|2992|2986|2991.4|2985.4|2993.6|2987.6|2990|2984|118
1622774400000|2021-06-04 02:40:00|2991.8|2985.8|2990.9|2984.9|2992.3|2986.3|2990.5|2984.5|17
1622774700000|2021-06-04 02:45:00|2990.8|2984.8|2992.3|2986.3|2992.9|2986.9|2990.8|2984.8|49
1622775000000|2021-06-04 02:50:00|2991.9|2985.9|2993.9|2987.9|2994.4|2988.4|2991.9|2985.9|47
1622775300000|2021-06-04 02:55:00|2993.4|2987.4|2990.1|2984.1|2993.9|2987.9|2990.1|2984.1|66
1622775600000|2021-06-04 03:00:00|2989.9|2983.9|2992.9|2986.9|2993|2987|2989.9|2983.9|30
1622775900000|2021-06-04 03:05:00|2992.6|2986.6|2994.5|2988.5|2996.4|2990.4|2992.6|2986.6|50
1622776200000|2021-06-04 03:10:00|2994.8|2988.8|2994.6|2988.6|2995.6|2989.6|2992.6|2986.6|40
1622776500000|2021-06-04 03:15:00|2994.9|2988.9|2992.3|2986.3|2996.4|2990.4|2992.3|2986.3|33
1622776800000|2021-06-04 03:20:00|2992|2986|2994.9|2988.9|2994.9|2988.9|2992|2986|35
1622777100000|2021-06-04 03:25:00|2995.1|2989.1|2995.4|2989.4|2996.4|2990.4|2994.6|2988.6|20
1622777400000|2021-06-04 03:30:00|2995.1|2989.1|2994.3|2988.3|2995.1|2989.1|2993.1|2987.1|12
1622778000000|2021-06-04 03:40:00|2994.4|2988.4|2995.4|2989.4|2996.1|2990.1|2994.4|2988.4|16
1622778300000|2021-06-04 03:45:00|2995.3|2989.3|2993.4|2987.4|2995.3|2989.3|2993.4|2987.4|6
1622778600000|2021-06-04 03:50:00|2993|2987|2994|2988|2994.1|2988.1|2990.4|2984.4|21
1622779200000|2021-06-04 04:00:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622779800000|2021-06-04 04:10:00|2994.4|2988.4|2994.8|2988.8|2995.1|2989.1|2994.4|2988.4|5
1622780100000|2021-06-04 04:15:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2993.9|2987.9|6
1622780400000|2021-06-04 04:20:00|2993.9|2987.9|2995.6|2989.6|2996.1|2990.1|2993.5|2987.5|12
1622780700000|2021-06-04 04:25:00|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1622781000000|2021-06-04 04:30:00|2995.6|2989.6|2995.6|2989.6|2995.8|2989.8|2995.1|2989.1|5
1622781600000|2021-06-04 04:40:00|2995.1|2989.1|2995.6|2989.6|2995.6|2989.6|2995.1|2989.1|3
1622781900000|2021-06-04 04:45:00|2995.1|2989.1|2994.9|2988.9|2995.6|2989.6|2994.9|2988.9|5
1622782200000|2021-06-04 04:50:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1622782500000|2021-06-04 04:55:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1622783100000|2021-06-04 05:05:00|2995.6|2989.6|2994.9|2988.9|2996.6|2990.6|2994.9|2988.9|16
1622783400000|2021-06-04 05:10:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1622783700000|2021-06-04 05:15:00|2994.4|2988.4|2996.4|2990.4|2996.4|2990.4|2994.4|2988.4|11
1622784000000|2021-06-04 05:20:00|2996.1|2990.1|2998.9|2992.9|2999.1|2993.1|2996.1|2990.1|29
1622784300000|2021-06-04 05:25:00|2999.4|2993.4|3001.3|2995.3|3003.1|2997.1|2999.4|2993.4|23
1622784600000|2021-06-04 05:30:00|3001.4|2995.4|3001.3|2995.3|3006.6|3000.6|3000.6|2994.6|196
1622784900000|2021-06-04 05:35:00|3001|2995|2999|2993|3002.3|2996.3|2997.3|2991.3|111
1622785200000|2021-06-04 05:40:00|2999.1|2993.1|2996.9|2990.9|3000.3|2994.3|2996.9|2990.9|73
1622785500000|2021-06-04 05:45:00|2997.1|2991.1|2994.9|2988.9|2998.1|2992.1|2993.9|2987.9|49
1622785800000|2021-06-04 05:50:00|2995.1|2989.1|2991.6|2985.6|2995.6|2989.6|2991.6|2985.6|22
1622786100000|2021-06-04 05:55:00|2991.4|2985.4|2989.6|2983.6|2991.4|2985.4|2989.4|2983.4|30
1622786400000|2021-06-04 06:00:00|2989.4|2983.4|2988.5|2982.5|2991.9|2985.9|2987.6|2981.6|40
1622786700000|2021-06-04 06:05:00|2988.8|2982.8|2988.3|2982.3|2990.5|2984.5|2987.6|2981.6|56
1622787000000|2021-06-04 06:10:00|2988.1|2982.1|2989.8|2983.8|2991.1|2985.1|2988.1|2982.1|57
1622787300000|2021-06-04 06:15:00|2990.1|2984.1|2990.9|2984.9|2991.5|2985.5|2988.1|2982.1|56
1622787600000|2021-06-04 06:20:00|2991.1|2985.1|2989|2983|2992.6|2986.6|2989|2983|47
1622787900000|2021-06-04 06:25:00|2989.1|2983.1|2988.3|2982.3|2990.1|2984.1|2987.1|2981.1|53
1622788200000|2021-06-04 06:30:00|2988.1|2982.1|2989.9|2983.9|2992|2986|2988.1|2982.1|59
1622788500000|2021-06-04 06:35:00|2989.6|2983.6|2988.8|2982.8|2990.9|2984.9|2986.9|2980.9|65
1622788800000|2021-06-04 06:40:00|2988.5|2982.5|2991.9|2985.9|2991.9|2985.9|2987.9|2981.9|70
1622789100000|2021-06-04 06:45:00|2992.1|2986.1|2992|2986|2994.1|2988.1|2992|2986|35
1622789400000|2021-06-04 06:50:00|2991.6|2985.6|2992.9|2986.9|2993.3|2987.3|2991.5|2985.5|33
1622789700000|2021-06-04 06:55:00|2993|2987|2991|2985|2995.5|2989.5|2991|2985|107
1622790000000|2021-06-04 07:00:00|2990.8|2984.8|2988.8|2982.8|2995.8|2989.8|2988.8|2982.8|47
1622790300000|2021-06-04 07:05:00|2988.3|2982.3|2992.8|2986.8|2992.8|2986.8|2988.3|2982.3|20
1622790600000|2021-06-04 07:10:00|2993|2987|2996.5|2990.5|3000|2994|2993|2987|50
1622790900000|2021-06-04 07:15:00|2996.3|2990.3|2998|2992|3001.5|2995.5|2995.3|2989.3|49
1622791200000|2021-06-04 07:20:00|2997.8|2991.8|2993.5|2987.5|2997.8|2991.8|2993.5|2987.5|36
1622791500000|2021-06-04 07:25:00|2993.3|2987.3|2991|2985|2993.3|2987.3|2989.3|2983.3|36
1622791800000|2021-06-04 07:30:00|2990.8|2984.8|2989|2983|2993.3|2987.3|2988.8|2982.8|38
1622792100000|2021-06-04 07:35:00|2988.8|2982.8|2989|2983|2991.5|2985.5|2988.5|2982.5|32
1622792400000|2021-06-04 07:40:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.5|2982.5|31
1622792700000|2021-06-04 07:45:00|2990.8|2984.8|2989|2983|2990.8|2984.8|2988|2982|20
1622793000000|2021-06-04 07:50:00|2989.3|2983.3|2989.3|2983.3|2989.8|2983.8|2987.8|2981.8|25
1622793300000|2021-06-04 07:55:00|2989.5|2983.5|2992.3|2986.3|2993|2987|2988.8|2982.8|21
1622793600000|2021-06-04 08:00:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2991|2985|22
1622793900000|2021-06-04 08:05:00|2992|2986|2994.3|2988.3|2994.3|2988.3|2991|2985|19
1622794200000|2021-06-04 08:10:00|2994|2988|2992.8|2986.8|2994|2988|2991.3|2985.3|26
1622794500000|2021-06-04 08:15:00|2992.5|2986.5|2995.8|2989.8|2996.8|2990.8|2992|2986|47
1622794800000|2021-06-04 08:20:00|2995.5|2989.5|2995.5|2989.5|2997.3|2991.3|2995|2989|28
1622795100000|2021-06-04 08:25:00|2996.3|2990.3|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|23
1622795400000|2021-06-04 08:30:00|2998.3|2992.3|2996|2990|2998.8|2992.8|2995.5|2989.5|29
1622795700000|2021-06-04 08:35:00|2996.3|2990.3|2997.5|2991.5|2998.8|2992.8|2996.3|2990.3|26
1622796000000|2021-06-04 08:40:00|2997.3|2991.3|2994.5|2988.5|2997.3|2991.3|2994.3|2988.3|29
1622796300000|2021-06-04 08:45:00|2994|2988|2994.8|2988.8|2995.8|2989.8|2994|2988|20
1622796600000|2021-06-04 08:50:00|2994.3|2988.3|2996.8|2990.8|2997.5|2991.5|2993.5|2987.5|39
1622796900000|2021-06-04 08:55:00|2997|2991|2997.8|2991.8|2998.5|2992.5|2996.5|2990.5|22
1622797200000|2021-06-04 09:00:00|2998.8|2992.8|2997.5|2991.5|2999.3|2993.3|2996.5|2990.5|29
1622797500000|2021-06-04 09:05:00|2997.8|2991.8|2997|2991|2998.5|2992.5|2995.8|2989.8|34
1622797800000|2021-06-04 09:10:00|2997.3|2991.3|2996.3|2990.3|2997.5|2991.5|2996.3|2990.3|13
1622798100000|2021-06-04 09:15:00|2996.5|2990.5|2997.3|2991.3|2997.5|2991.5|2996.5|2990.5|16
1622798400000|2021-06-04 09:20:00|2997|2991|2997|2991|2997.3|2991.3|2996.5|2990.5|16
1622798700000|2021-06-04 09:25:00|2996.8|2990.8|3000|2994|3000.3|2994.3|2996.3|2990.3|45
1622799000000|2021-06-04 09:30:00|2999.8|2993.8|2997.8|2991.8|2999.8|2993.8|2996.5|2990.5|22
1622799300000|2021-06-04 09:35:00|2997.5|2991.5|2997.5|2991.5|2998.5|2992.5|2997.3|2991.3|9
1622799600000|2021-06-04 09:40:00|2997.3|2991.3|2996.8|2990.8|2997.5|2991.5|2996.3|2990.3|15
1622799900000|2021-06-04 09:45:00|2996.5|2990.5|2998|2992|2998.3|2992.3|2996.3|2990.3|13
1622800200000|2021-06-04 09:50:00|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.3|2991.3|7
1622800500000|2021-06-04 09:55:00|2998.3|2992.3|2999.3|2993.3|3000.3|2994.3|2998.3|2992.3|13
1622800800000|2021-06-04 10:00:00|2999.5|2993.5|2998|2992|2999.5|2993.5|2996.5|2990.5|18
1622801100000|2021-06-04 10:05:00|2997.8|2991.8|2999.3|2993.3|3000.8|2994.8|2997.8|2991.8|24
1622801400000|2021-06-04 10:10:00|2999|2993|2999|2993|2999.5|2993.5|2998.8|2992.8|11
1622801700000|2021-06-04 10:15:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1622802000000|2021-06-04 10:20:00|2998.3|2992.3|2998.8|2992.8|3000|2994|2996.3|2990.3|27
1622802300000|2021-06-04 10:25:00|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2996.3|2990.3|23
1622802600000|2021-06-04 10:30:00|2998|2992|2996.5|2990.5|2999|2993|2996.5|2990.5|24
1622802900000|2021-06-04 10:35:00|2996.8|2990.8|2998.8|2992.8|2998.8|2992.8|2996.5|2990.5|16
1622803200000|2021-06-04 10:40:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|16
1622803500000|2021-06-04 10:45:00|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2997.8|2991.8|10
1622803800000|2021-06-04 10:50:00|2998.8|2992.8|2996.5|2990.5|2999|2993|2996.5|2990.5|22
1622804100000|2021-06-04 10:55:00|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996|2990|13
1622804400000|2021-06-04 11:00:00|2997.3|2991.3|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|18
1622804700000|2021-06-04 11:05:00|2996.8|2990.8|2997.5|2991.5|2997.8|2991.8|2996.3|2990.3|11
1622805000000|2021-06-04 11:10:00|2997.8|2991.8|3000.8|2994.8|3000.8|2994.8|2997.8|2991.8|14
1622805300000|2021-06-04 11:15:00|3001|2995|2996.8|2990.8|3001.3|2995.3|2996.3|2990.3|42
1622805600000|2021-06-04 11:20:00|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2996.3|2990.3|15
1622805900000|2021-06-04 11:25:00|2997.5|2991.5|2996.3|2990.3|2998.3|2992.3|2996.3|2990.3|14
1622806200000|2021-06-04 11:30:00|2996.5|2990.5|2997.3|2991.3|2999.8|2993.8|2996.5|2990.5|28
1622806500000|2021-06-04 11:35:00|2997|2991|3000.3|2994.3|3001.8|2995.8|2997|2991|27
1622806800000|2021-06-04 11:40:00|3000.5|2994.5|2997.8|2991.8|3001.5|2995.5|2997.8|2991.8|20
1622807100000|2021-06-04 11:45:00|2998|2992|2998.8|2992.8|3002.3|2996.3|2998|2992|33
1622807400000|2021-06-04 11:50:00|2998.5|2992.5|3002.3|2996.3|3002.3|2996.3|2998.5|2992.5|45
1622807700000|2021-06-04 11:55:00|3002.5|2996.5|3001.3|2995.3|3002.5|2996.5|2999.3|2993.3|35
1622808000000|2021-06-04 12:00:00|3001|2995|2998.3|2992.3|3001.8|2995.8|2998.3|2992.3|49
1622808300000|2021-06-04 12:05:00|2998|2992|2999.8|2993.8|3000.3|2994.3|2998|2992|22
1622808600000|2021-06-04 12:10:00|2999.5|2993.5|2998.8|2992.8|2999.8|2993.8|2996.5|2990.5|44
1622808900000|2021-06-04 12:15:00|2999|2993|2998.8|2992.8|3000|2994|2997|2991|50
1622809200000|2021-06-04 12:20:00|2999|2993|2998.8|2992.8|2999.8|2993.8|2997.3|2991.3|32
1622809500000|2021-06-04 12:25:00|2999|2993|2997.8|2991.8|2999.3|2993.3|2997|2991|26
1622809800000|2021-06-04 12:30:00|2998.8|2992.8|3013.5|3007.5|3016.1|3010.1|2998.5|2992.5|55
1622810100000|2021-06-04 12:35:00|3013.3|3007.3|3011.3|3005.3|3013.5|3007.5|3007.3|3001.3|79
1622810400000|2021-06-04 12:40:00|3010.8|3004.8|3013|3007|3015|3009|3009.3|3003.3|61
1622810700000|2021-06-04 12:45:00|3013.3|3007.3|3015.5|3009.5|3016.8|3010.8|3011.5|3005.5|140
1622811000000|2021-06-04 12:50:00|3015|3009|3013.5|3007.5|3015.5|3009.5|3011.3|3005.3|97
1622811300000|2021-06-04 12:55:00|3013.8|3007.8|3018|3012|3022.8|3016.8|3013.3|3007.3|184
1622811600000|2021-06-04 13:00:00|3017.5|3011.5|3022|3016|3027.3|3021.3|3011.5|3005.5|225
1622811900000|2021-06-04 13:05:00|3021.8|3015.8|3017.8|3011.8|3021.8|3015.8|3016.5|3010.5|182
1622812200000|2021-06-04 13:10:00|3018|3012|3014.8|3008.8|3019.5|3013.5|3014.5|3008.5|138
1622812500000|2021-06-04 13:15:00|3015|3009|3014.5|3008.5|3016|3010|3013.3|3007.3|95
1622812800000|2021-06-04 13:20:00|3014.8|3008.8|3012.3|3006.3|3016.3|3010.3|3011.5|3005.5|79
1622813100000|2021-06-04 13:25:00|3012.5|3006.5|3012.8|3006.8|3013.5|3007.5|3011.3|3005.3|65
1622813400000|2021-06-04 13:30:00|3013|3007|3015.8|3009.8|3016|3010|3011|3005|98
1622813700000|2021-06-04 13:35:00|3016|3010|3012.3|3006.3|3017.5|3011.5|3011.5|3005.5|124
1622814000000|2021-06-04 13:40:00|3012|3006|3010.5|3004.5|3013.5|3007.5|3008.8|3002.8|122
1622814300000|2021-06-04 13:45:00|3010.8|3004.8|3008.8|3002.8|3011.3|3005.3|3007|3001|105
1622814600000|2021-06-04 13:50:00|3009|3003|3010.5|3004.5|3011.3|3005.3|3009|3003|50
1622814900000|2021-06-04 13:55:00|3010.8|3004.8|3008.3|3002.3|3010.8|3004.8|3006|3000|61
1622815200000|2021-06-04 14:00:00|3007.5|3001.5|3006.3|3000.3|3007.8|3001.8|3002|2996|99
1622815500000|2021-06-04 14:05:00|3006.5|3000.5|3009.5|3003.5|3010.3|3004.3|3003.5|2997.5|87
1622815800000|2021-06-04 14:10:00|3009.8|3003.8|3007.5|3001.5|3012|3006|3006.8|3000.8|96
1622816100000|2021-06-04 14:15:00|3007.8|3001.8|3009|3003|3009.5|3003.5|3007.5|3001.5|64
1622816400000|2021-06-04 14:20:00|3009.3|3003.3|3010|3004|3010.3|3004.3|3008|3002|51
1622816700000|2021-06-04 14:25:00|3009.8|3003.8|3003.5|2997.5|3010|3004|3003|2997|58
1622817000000|2021-06-04 14:30:00|3003.8|2997.8|3007.3|3001.3|3008.5|3002.5|3003.8|2997.8|60
1622817300000|2021-06-04 14:35:00|3008.3|3002.3|3005.8|2999.8|3009|3003|3005.8|2999.8|28
1622817600000|2021-06-04 14:40:00|3006|3000|3006.8|3000.8|3008|3002|3005.8|2999.8|38
1622817900000|2021-06-04 14:45:00|3007|3001|3011.8|3005.8|3013|3007|3007|3001|67
1622818200000|2021-06-04 14:50:00|3011.5|3005.5|3007|3001|3011.8|3005.8|3007|3001|35
1622818500000|2021-06-04 14:55:00|3007.3|3001.3|3017|3011|3017.8|3011.8|3006.8|3000.8|145
1622818800000|2021-06-04 15:00:00|3016.8|3010.8|3016.3|3010.3|3019.5|3013.5|3016|3010|70
1622819100000|2021-06-04 15:05:00|3016.8|3010.8|3014.3|3008.3|3017.8|3011.8|3013.3|3007.3|46
1622819400000|2021-06-04 15:10:00|3014|3008|3012|3006|3014|3008|3011.3|3005.3|33
1622819700000|2021-06-04 15:15:00|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3012|3006|38
1622820000000|2021-06-04 15:20:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|12
1622820300000|2021-06-04 15:25:00|3012|3006|3010.3|3004.3|3012.5|3006.5|3009.8|3003.8|37
1622820600000|2021-06-04 15:30:00|3010|3004|3008.8|3002.8|3012.3|3006.3|3008.8|3002.8|34
1622820900000|2021-06-04 15:35:00|3009|3003|3010.5|3004.5|3011.5|3005.5|3008.8|3002.8|40
1622821200000|2021-06-04 15:40:00|3010.8|3004.8|3008.3|3002.3|3011.8|3005.8|3008|3002|37
1622821500000|2021-06-04 15:45:00|3008.5|3002.5|3007.3|3001.3|3008.8|3002.8|3007|3001|29
1622821800000|2021-06-04 15:50:00|3007.5|3001.5|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|5
1622822100000|2021-06-04 15:55:00|3009|3003|3011.8|3005.8|3012.5|3006.5|3009|3003|11
1622822400000|2021-06-04 16:00:00|3010.5|3004.5|3011.5|3005.5|3012.8|3006.8|3010.5|3004.5|62
1622822700000|2021-06-04 16:05:00|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3010.5|3004.5|3
1622823000000|2021-06-04 16:10:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1622823300000|2021-06-04 16:15:00|3011.3|3005.3|3009.5|3003.5|3011.3|3005.3|3009.5|3003.5|11
1622823600000|2021-06-04 16:20:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1622823900000|2021-06-04 16:25:00|3009.5|3003.5|3011|3005|3011|3005|3009.5|3003.5|3
1622824200000|2021-06-04 16:30:00|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|6
1622824500000|2021-06-04 16:35:00|3010|3004|3008|3002|3010|3004|3008|3002|6
1622824800000|2021-06-04 16:40:00|3007.5|3001.5|3008.5|3002.5|3009|3003|3007|3001|11
1622825100000|2021-06-04 16:45:00|3008|3002|3007.8|3001.8|3008.5|3002.5|3006.8|3000.8|16
1622825400000|2021-06-04 16:50:00|3008|3002|3008|3002|3008.5|3002.5|3008|3002|6
1622825700000|2021-06-04 16:55:00|3008.5|3002.5|3007.8|3001.8|3008.8|3002.8|3007.3|3001.3|22
1623024000000|2021-06-07 00:00:00|3011.3|3000|3008.1|3002.1|3012.5|3006.5|3008.1|3000|16
1623024300000|2021-06-07 00:05:00|3007.9|3001.9|3014.6|3008.6|3015.1|3009.1|3007.9|3001.9|14
1623024900000|2021-06-07 00:15:00|3014.5|3008.5|3014.4|3008.4|3014.5|3008.5|3014.4|3008.4|4
1623025200000|2021-06-07 00:20:00|3013.6|3007.6|3012.1|3006.1|3013.6|3007.6|3012.1|3006.1|5
1623025500000|2021-06-07 00:25:00|3012|3006|3010.8|3004.8|3012|3006|3010.6|3004.6|5
1623025800000|2021-06-07 00:30:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1623027300000|2021-06-07 00:55:00|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1623027600000|2021-06-07 01:00:00|3010.5|3004.5|2998.6|2992.6|3011.3|3005.3|2997.1|2991.1|163
1623027900000|2021-06-07 01:05:00|2998.1|2992.1|3003.1|2997.1|3006.9|3000.9|2997.9|2991.9|108
1623028200000|2021-06-07 01:10:00|3002.9|2996.9|3004.5|2998.5|3004.9|2998.9|3000|2994|66
1623028500000|2021-06-07 01:15:00|3004.4|2998.4|3003.1|2997.1|3004.9|2998.9|3002.3|2996.3|51
1623028800000|2021-06-07 01:20:00|3003.4|2997.4|3007.9|3001.9|3007.9|3001.9|3002.8|2996.8|39
1623029100000|2021-06-07 01:25:00|3007.5|3001.5|3007.4|3001.4|3008.1|3002.1|3006.4|3000.4|38
1623029400000|2021-06-07 01:30:00|3007|3001|3002.9|2996.9|3007|3001|3001.1|2995.1|44
1623029700000|2021-06-07 01:35:00|3002.6|2996.6|3006.9|3000.9|3007.3|3001.3|3001.9|2995.9|48
1623030000000|2021-06-07 01:40:00|3006.5|3000.5|3005.4|2999.4|3006.5|3000.5|3004.4|2998.4|30
1623030300000|2021-06-07 01:45:00|3005.3|2999.3|3006.9|3000.9|3007.4|3001.4|3004.3|2998.3|47
1623030600000|2021-06-07 01:50:00|3006.6|3000.6|3005.1|2999.1|3006.6|3000.6|3004.5|2998.5|29
1623030900000|2021-06-07 01:55:00|3005.3|2999.3|3003.1|2997.1|3005.5|2999.5|3003.1|2997.1|29
1623031200000|2021-06-07 02:00:00|3002.9|2996.9|3001.6|2995.6|3002.9|2996.9|3001.4|2995.4|23
1623031500000|2021-06-07 02:05:00|3001.4|2995.4|3001.6|2995.6|3001.9|2995.9|2998.9|2992.9|47
1623031800000|2021-06-07 02:10:00|3001.4|2995.4|2999.8|2993.8|3001.4|2995.4|2999.3|2993.3|43
1623032100000|2021-06-07 02:15:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623032400000|2021-06-07 02:20:00|2999.9|2993.9|3000.5|2994.5|3000.6|2994.6|2999.9|2993.9|3
1623033000000|2021-06-07 02:30:00|3000.8|2994.8|3000.1|2994.1|3003.4|2997.4|2999|2993|110
1623033300000|2021-06-07 02:35:00|3000|2994|3000.9|2994.9|3002.1|2996.1|2999.8|2993.8|66
1623033600000|2021-06-07 02:40:00|3000.6|2994.6|2999.1|2993.1|3000.9|2994.9|2999|2993|42
1623033900000|2021-06-07 02:45:00|2999|2993|2996.8|2990.8|2999.3|2993.3|2996.8|2990.8|37
1623034200000|2021-06-07 02:50:00|2996.5|2990.5|2991|2985|2996.5|2990.5|2990.9|2984.9|42
1623034500000|2021-06-07 02:55:00|2990.8|2984.8|2992.9|2986.9|2994.3|2988.3|2990.8|2984.8|24
1623034800000|2021-06-07 03:00:00|2992.5|2986.5|2994.3|2988.3|2994.5|2988.5|2990.3|2984.3|34
1623035100000|2021-06-07 03:05:00|2994.4|2988.4|2996.4|2990.4|2996.9|2990.9|2994.1|2988.1|42
1623035400000|2021-06-07 03:10:00|2996.6|2990.6|2997.5|2991.5|2997.5|2991.5|2995.8|2989.8|32
1623035700000|2021-06-07 03:15:00|2997.1|2991.1|3000.4|2994.4|3000.4|2994.4|2996.4|2990.4|45
1623036000000|2021-06-07 03:20:00|3000.1|2994.1|2999.5|2993.5|3000.1|2994.1|2999.4|2993.4|14
1623036300000|2021-06-07 03:25:00|2999.8|2993.8|2997.6|2991.6|3001.9|2995.9|2997.1|2991.1|32
1623036600000|2021-06-07 03:30:00|2998.1|2992.1|2996.6|2990.6|2998.4|2992.4|2996.6|2990.6|7
1623036900000|2021-06-07 03:35:00|2996.8|2990.8|2994.3|2988.3|2996.8|2990.8|2994.3|2988.3|16
1623037200000|2021-06-07 03:40:00|2994.4|2988.4|2990.9|2984.9|2994.5|2988.5|2990.9|2984.9|12
1623037500000|2021-06-07 03:45:00|2990.4|2984.4|2991.5|2985.5|2991.6|2985.6|2990.4|2984.4|4
1623037800000|2021-06-07 03:50:00|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1623038100000|2021-06-07 03:55:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623038700000|2021-06-07 04:05:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623039300000|2021-06-07 04:15:00|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|2
1623039600000|2021-06-07 04:20:00|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1623039900000|2021-06-07 04:25:00|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623040200000|2021-06-07 04:30:00|2991.1|2985.1|2990.4|2984.4|2991.1|2985.1|2990.4|2984.4|3
1623040500000|2021-06-07 04:35:00|2990.9|2984.9|2991.6|2985.6|2991.9|2985.9|2990.9|2984.9|3
1623041100000|2021-06-07 04:45:00|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623041400000|2021-06-07 04:50:00|2991.3|2985.3|2992.4|2986.4|2993.1|2987.1|2991.3|2985.3|19
1623041700000|2021-06-07 04:55:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623042000000|2021-06-07 05:00:00|2992|2986|2991.1|2985.1|2992|2986|2991.1|2985.1|7
1623042300000|2021-06-07 05:05:00|2990.9|2984.9|2992.9|2986.9|2992.9|2986.9|2990.6|2984.6|11
1623042600000|2021-06-07 05:10:00|2993.4|2987.4|2993.9|2987.9|2994.4|2988.4|2993.4|2987.4|8
1623042900000|2021-06-07 05:15:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623043200000|2021-06-07 05:20:00|2994|2988|2995.4|2989.4|2995.4|2989.4|2994|2988|6
1623043500000|2021-06-07 05:25:00|2995.3|2989.3|2996.6|2990.6|2996.6|2990.6|2995.3|2989.3|6
1623043800000|2021-06-07 05:30:00|2996.8|2990.8|2995.4|2989.4|2996.8|2990.8|2993.3|2987.3|52
1623044100000|2021-06-07 05:35:00|2995.6|2989.6|2993.4|2987.4|2995.8|2989.8|2992.8|2986.8|47
1623044400000|2021-06-07 05:40:00|2993.1|2987.1|2992.8|2986.8|2993.8|2987.8|2992.5|2986.5|24
1623044700000|2021-06-07 05:45:00|2992.5|2986.5|2989.9|2983.9|2992.8|2986.8|2989.9|2983.9|68
1623045000000|2021-06-07 05:50:00|2989.8|2983.8|2989.9|2983.9|2991|2985|2988.8|2982.8|27
1623045300000|2021-06-07 05:55:00|2989.8|2983.8|2988.6|2982.6|2990.1|2984.1|2988.6|2982.6|42
1623045600000|2021-06-07 06:00:00|2988.1|2982.1|2989.4|2983.4|2990.1|2984.1|2988.1|2982.1|47
1623045900000|2021-06-07 06:05:00|2989.6|2983.6|2989.5|2983.5|2989.9|2983.9|2988.9|2982.9|11
1623046200000|2021-06-07 06:10:00|2989.8|2983.8|2988.6|2982.6|2989.8|2983.8|2988.1|2982.1|10
1623046500000|2021-06-07 06:15:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987|2981|22
1623046800000|2021-06-07 06:20:00|2987.1|2981.1|2987.9|2981.9|2988.8|2982.8|2985.9|2979.9|44
1623047100000|2021-06-07 06:25:00|2988.1|2982.1|2988.1|2982.1|2988.8|2982.8|2987|2981|15
1623047400000|2021-06-07 06:30:00|2988|2982|2989.3|2983.3|2989.3|2983.3|2986.6|2980.6|23
1623047700000|2021-06-07 06:35:00|2989.6|2983.6|2987.9|2981.9|2990.8|2984.8|2987.9|2981.9|46
1623048000000|2021-06-07 06:40:00|2988.1|2982.1|2987.6|2981.6|2989.5|2983.5|2986.9|2980.9|81
1623048300000|2021-06-07 06:45:00|2987.3|2981.3|2985|2979|2988.5|2982.5|2984.8|2978.8|31
1623048600000|2021-06-07 06:50:00|2985.6|2979.6|2985.6|2979.6|2986.5|2980.5|2984.4|2978.4|29
1623048900000|2021-06-07 06:55:00|2985.9|2979.9|2983.8|2977.8|2986.8|2980.8|2983.8|2977.8|61
1623049200000|2021-06-07 07:00:00|2983.5|2977.5|2976.3|2970.3|2985|2979|2975.8|2969.8|66
1623049500000|2021-06-07 07:05:00|2976|2970|2968.5|2962.5|2977.5|2971.5|2966.4|2960.4|70
1623049800000|2021-06-07 07:10:00|2968.3|2962.3|2972.8|2966.8|2975.8|2969.8|2967.8|2961.8|42
1623050100000|2021-06-07 07:15:00|2972.5|2966.5|2978|2972|2979.3|2973.3|2971.3|2965.3|41
1623050400000|2021-06-07 07:20:00|2978.3|2972.3|2981.8|2975.8|2981.8|2975.8|2975.8|2969.8|54
1623050700000|2021-06-07 07:25:00|2981.5|2975.5|2981.8|2975.8|2986.8|2980.8|2980.5|2974.5|67
1623051000000|2021-06-07 07:30:00|2982|2976|2977.5|2971.5|2982.8|2976.8|2975.8|2969.8|75
1623051300000|2021-06-07 07:35:00|2978|2972|2980.8|2974.8|2981.5|2975.5|2977.8|2971.8|38
1623051600000|2021-06-07 07:40:00|2980.5|2974.5|2978.8|2972.8|2981.8|2975.8|2978.3|2972.3|39
1623051900000|2021-06-07 07:45:00|2978.5|2972.5|2977.8|2971.8|2980|2974|2977.8|2971.8|27
1623052200000|2021-06-07 07:50:00|2978.3|2972.3|2980.3|2974.3|2980.8|2974.8|2977.8|2971.8|30
1623052500000|2021-06-07 07:55:00|2980.5|2974.5|2979.5|2973.5|2982.8|2976.8|2978.8|2972.8|48
1623052800000|2021-06-07 08:00:00|2979.3|2973.3|2978.3|2972.3|2981.5|2975.5|2976.5|2970.5|70
1623053100000|2021-06-07 08:05:00|2978|2972|2980.3|2974.3|2981.8|2975.8|2976.8|2970.8|48
1623053400000|2021-06-07 08:10:00|2979.8|2973.8|2981.3|2975.3|2982.3|2976.3|2979.8|2973.8|28
1623053700000|2021-06-07 08:15:00|2981|2975|2984.3|2978.3|2986.5|2980.5|2981|2975|56
1623054000000|2021-06-07 08:20:00|2984.5|2978.5|2985.8|2979.8|2989|2983|2983.5|2977.5|61
1623054300000|2021-06-07 08:25:00|2986|2980|2993.8|2987.8|2996.8|2990.8|2986|2980|56
1623054600000|2021-06-07 08:30:00|2993.5|2987.5|2992.3|2986.3|2994.8|2988.8|2988.5|2982.5|66
1623054900000|2021-06-07 08:35:00|2992.5|2986.5|2989.8|2983.8|2993|2987|2989.8|2983.8|14
1623055200000|2021-06-07 08:40:00|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|7
1623055500000|2021-06-07 08:45:00|2988.8|2982.8|2987|2981|2991|2985|2987|2981|13
1623055800000|2021-06-07 08:50:00|2988|2982|2989.5|2983.5|2992|2986|2988|2982|24
1623056100000|2021-06-07 08:55:00|2989.8|2983.8|2992.5|2986.5|2992.5|2986.5|2989.8|2983.8|20
1623056400000|2021-06-07 09:00:00|2992.8|2986.8|2994.3|2988.3|2994.3|2988.3|2990.3|2984.3|28
1623056700000|2021-06-07 09:05:00|2994|2988|2990.8|2984.8|2994|2988|2988.3|2982.3|33
1623057000000|2021-06-07 09:10:00|2991|2985|2991.3|2985.3|2992.3|2986.3|2989.3|2983.3|30
1623057300000|2021-06-07 09:15:00|2991.5|2985.5|2990|2984|2991.5|2985.5|2989.5|2983.5|25
1623057600000|2021-06-07 09:20:00|2990.3|2984.3|2988.5|2982.5|2991.3|2985.3|2988.3|2982.3|35
1623057900000|2021-06-07 09:25:00|2988.8|2982.8|2989.3|2983.3|2990.8|2984.8|2988.5|2982.5|23
1623058200000|2021-06-07 09:30:00|2989|2983|2989.8|2983.8|2990|2984|2988.5|2982.5|13
1623058500000|2021-06-07 09:35:00|2990|2984|2990|2984|2991.3|2985.3|2988.5|2982.5|34
1623058800000|2021-06-07 09:40:00|2990.3|2984.3|2990.5|2984.5|2991.3|2985.3|2988.3|2982.3|27
1623059100000|2021-06-07 09:45:00|2990.8|2984.8|2989|2983|2991.3|2985.3|2988.5|2982.5|31
1623059400000|2021-06-07 09:50:00|2988.8|2982.8|2986.8|2980.8|2988.8|2982.8|2986.3|2980.3|36
1623059700000|2021-06-07 09:55:00|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2984.8|2978.8|27
1623060000000|2021-06-07 10:00:00|2986|2980|2986.5|2980.5|2987|2981|2986|2980|7
1623060300000|2021-06-07 10:05:00|2986.8|2980.8|2986|2980|2987.5|2981.5|2985|2979|17
1623060600000|2021-06-07 10:10:00|2985.8|2979.8|2985.5|2979.5|2986|2980|2985|2979|8
1623060900000|2021-06-07 10:15:00|2985.8|2979.8|2985.3|2979.3|2986.5|2980.5|2985.3|2979.3|10
1623061200000|2021-06-07 10:20:00|2985.8|2979.8|2987.5|2981.5|2987.8|2981.8|2985.3|2979.3|19
1623061500000|2021-06-07 10:25:00|2987.3|2981.3|2989.5|2983.5|2990|2984|2986|2980|31
1623061800000|2021-06-07 10:30:00|2988.8|2982.8|2984.3|2978.3|2988.8|2982.8|2983|2977|25
1623062100000|2021-06-07 10:35:00|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|14
1623062400000|2021-06-07 10:40:00|2983.3|2977.3|2983.5|2977.5|2983.8|2977.8|2982.8|2976.8|18
1623062700000|2021-06-07 10:45:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|7
1623063000000|2021-06-07 10:50:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|6
1623063300000|2021-06-07 10:55:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623063600000|2021-06-07 11:00:00|2983.8|2977.8|2985.3|2979.3|2985.8|2979.8|2983.3|2977.3|18
1623063900000|2021-06-07 11:05:00|2985|2979|2983.3|2977.3|2985.8|2979.8|2983.3|2977.3|18
1623064200000|2021-06-07 11:10:00|2983.5|2977.5|2983.8|2977.8|2985.3|2979.3|2982.8|2976.8|24
1623064500000|2021-06-07 11:15:00|2984|2978|2981.8|2975.8|2984.5|2978.5|2981.8|2975.8|17
1623064800000|2021-06-07 11:20:00|2981.3|2975.3|2979.5|2973.5|2981.8|2975.8|2979.3|2973.3|22
1623065100000|2021-06-07 11:25:00|2979.8|2973.8|2979.3|2973.3|2980.5|2974.5|2978.8|2972.8|20
1623065400000|2021-06-07 11:30:00|2979.8|2973.8|2978.8|2972.8|2980.5|2974.5|2978|2972|26
1623065700000|2021-06-07 11:35:00|2979|2973|2979.8|2973.8|2981.3|2975.3|2978.8|2972.8|40
1623066000000|2021-06-07 11:40:00|2980.5|2974.5|2984.3|2978.3|2984.8|2978.8|2980.3|2974.3|23
1623066300000|2021-06-07 11:45:00|2984.5|2978.5|2986.5|2980.5|2988|2982|2983.5|2977.5|49
1623066600000|2021-06-07 11:50:00|2986.8|2980.8|2988.3|2982.3|2989.8|2983.8|2986.8|2980.8|116
1623066900000|2021-06-07 11:55:00|2988|2982|2983.8|2977.8|2988|2982|2983.3|2977.3|56
1623067200000|2021-06-07 12:00:00|2984|2978|2984.8|2978.8|2985.5|2979.5|2983.3|2977.3|57
1623067500000|2021-06-07 12:05:00|2985|2979|2985.3|2979.3|2987|2981|2982.8|2976.8|62
1623067800000|2021-06-07 12:10:00|2985|2979|2987|2981|2987.8|2981.8|2985|2979|26
1623068100000|2021-06-07 12:15:00|2986.8|2980.8|2988|2982|2989.5|2983.5|2986.3|2980.3|37
1623068400000|2021-06-07 12:20:00|2988.3|2982.3|2987.3|2981.3|2989|2983|2987.3|2981.3|26
1623068700000|2021-06-07 12:25:00|2987.5|2981.5|2987.3|2981.3|2988.3|2982.3|2985.3|2979.3|47
1623069000000|2021-06-07 12:30:00|2987.8|2981.8|2985.3|2979.3|2988.8|2982.8|2985|2979|29
1623069300000|2021-06-07 12:35:00|2985|2979|2985.8|2979.8|2985.8|2979.8|2983.8|2977.8|23
1623069600000|2021-06-07 12:40:00|2985.5|2979.5|2985.8|2979.8|2986.3|2980.3|2983.5|2977.5|25
1623069900000|2021-06-07 12:45:00|2985.3|2979.3|2985.8|2979.8|2986.5|2980.5|2985.3|2979.3|15
1623070200000|2021-06-07 12:50:00|2986|2980|2985|2979|2986.5|2980.5|2985|2979|17
1623070500000|2021-06-07 12:55:00|2984.8|2978.8|2994.5|2988.5|2997.4|2991.4|2983|2977|59
1623070800000|2021-06-07 13:00:00|2994.3|2988.3|3006.8|3000.8|3009.6|3003.6|2994.3|2988.3|375
1623071100000|2021-06-07 13:05:00|3007|3001|3011.8|3005.8|3012.8|3006.8|3007|3001|211
1623071400000|2021-06-07 13:10:00|3012|3006|3013|3007|3014.8|3008.8|3011.8|3005.8|136
1623071700000|2021-06-07 13:15:00|3013.3|3007.3|3016.8|3010.8|3016.8|3010.8|3013|3007|126
1623072000000|2021-06-07 13:20:00|3016.5|3010.5|3017.5|3011.5|3020.5|3014.5|3016.3|3010.3|114
1623072300000|2021-06-07 13:25:00|3017.8|3011.8|3014.3|3008.3|3018.3|3012.3|3013.3|3007.3|113
1623072600000|2021-06-07 13:30:00|3014|3008|3015.8|3009.8|3017|3011|3010.8|3004.8|136
1623072900000|2021-06-07 13:35:00|3016|3010|3017.8|3011.8|3019|3013|3014.8|3008.8|113
1623073200000|2021-06-07 13:40:00|3017.5|3011.5|3013|3007|3018.8|3012.8|3012.8|3006.8|121
1623073500000|2021-06-07 13:45:00|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3009.5|3003.5|72
1623073800000|2021-06-07 13:50:00|3012|3006|3010.3|3004.3|3012.8|3006.8|3009.3|3003.3|49
1623074100000|2021-06-07 13:55:00|3010.5|3004.5|3008.5|3002.5|3010.8|3004.8|3006.8|3000.8|80
1623074400000|2021-06-07 14:00:00|3008.3|3002.3|3007|3001|3010|3004|3007|3001|88
1623074700000|2021-06-07 14:05:00|3006.8|3000.8|3005|2999|3009|3003|3004.3|2998.3|74
1623075000000|2021-06-07 14:10:00|3004.8|2998.8|3010|3004|3012.3|3006.3|3004.8|2998.8|65
1623075300000|2021-06-07 14:15:00|3009.8|3003.8|3002.5|2996.5|3009.8|3003.8|3001.8|2995.8|116
1623075600000|2021-06-07 14:20:00|3002.3|2996.3|3002.8|2996.8|3005.3|2999.3|3000.8|2994.8|93
1623075900000|2021-06-07 14:25:00|3002.5|2996.5|3002.8|2996.8|3005|2999|3000.8|2994.8|59
1623076200000|2021-06-07 14:30:00|3002.5|2996.5|3002|2996|3004|2998|3001|2995|71
1623076500000|2021-06-07 14:35:00|3001.8|2995.8|2999.3|2993.3|3003.5|2997.5|2999.3|2993.3|45
1623076800000|2021-06-07 14:40:00|2999.5|2993.5|3002.3|2996.3|3002.8|2996.8|2998|2992|62
1623077100000|2021-06-07 14:45:00|3002|2996|3000.8|2994.8|3003.8|2997.8|3000.5|2994.5|62
1623077400000|2021-06-07 14:50:00|3000.5|2994.5|3007.3|3001.3|3007.8|3001.8|3000.3|2994.3|96
1623077700000|2021-06-07 14:55:00|3007|3001|3002.3|2996.3|3007|3001|3000|2994|158
1623078000000|2021-06-07 15:00:00|3002|2996|3000|2994|3003|2997|3000|2994|44
1623078300000|2021-06-07 15:05:00|3000.3|2994.3|3004.5|2998.5|3004.8|2998.8|3000.3|2994.3|45
1623078600000|2021-06-07 15:10:00|3004.8|2998.8|3004.5|2998.5|3005.3|2999.3|3002.5|2996.5|41
1623078900000|2021-06-07 15:15:00|3004.8|2998.8|3002.5|2996.5|3006|3000|3002.3|2996.3|67
1623079200000|2021-06-07 15:20:00|3002.3|2996.3|3001.3|2995.3|3003.5|2997.5|3000|2994|78
1623079500000|2021-06-07 15:25:00|3001.5|2995.5|2999.3|2993.3|3002|2996|2998|2992|92
1623079800000|2021-06-07 15:30:00|2999.5|2993.5|2999.3|2993.3|3000|2994|2997.5|2991.5|62
1623080100000|2021-06-07 15:35:00|2999|2993|3000.3|2994.3|3000.5|2994.5|2998.5|2992.5|43
1623080400000|2021-06-07 15:40:00|3000|2994|3004|2998|3004.8|2998.8|2997.8|2991.8|52
1623080700000|2021-06-07 15:45:00|3004.3|2998.3|3005.5|2999.5|3007.3|3001.3|3004.3|2998.3|63
1623081000000|2021-06-07 15:50:00|3005.8|2999.8|3009.4|3003.4|3009.9|3003.9|3005.5|2999.5|71
1623081300000|2021-06-07 15:55:00|3009.6|3003.6|3010.9|3004.9|3012.6|3006.6|3009.6|3003.6|66
1623081600000|2021-06-07 16:00:00|3011.1|3005.1|3013.6|3007.6|3015.1|3009.1|3010.9|3004.9|50
1623081900000|2021-06-07 16:05:00|3013.9|3007.9|3016|3010|3017|3011|3013.9|3007.9|51
1623082200000|2021-06-07 16:10:00|3016.3|3010.3|3013.9|3007.9|3016.3|3010.3|3012.9|3006.9|28
1623082500000|2021-06-07 16:15:00|3014.1|3008.1|3017.8|3011.8|3018.9|3012.9|3014.1|3008.1|42
1623082800000|2021-06-07 16:20:00|3018|3012|3019.4|3013.4|3019.5|3013.5|3018|3012|9
1623083100000|2021-06-07 16:25:00|3018.9|3012.9|3019.8|3013.8|3020.5|3014.5|3018.6|3012.6|28
1623083400000|2021-06-07 16:30:00|3020|3014|3019.4|3013.4|3020.5|3014.5|3017.5|3011.5|60
1623083700000|2021-06-07 16:35:00|3019.6|3013.6|3019.6|3013.6|3020.4|3014.4|3018.9|3012.9|21
1623084000000|2021-06-07 16:40:00|3019.9|3013.9|3022.9|3016.9|3023.9|3017.9|3019.9|3013.9|42
1623084300000|2021-06-07 16:45:00|3022.6|3016.6|3023.3|3017.3|3023.8|3017.8|3021.3|3015.3|25
1623084600000|2021-06-07 16:50:00|3023.5|3017.5|3023.3|3017.3|3024.1|3018.1|3021.9|3015.9|22
1623084900000|2021-06-07 16:55:00|3023.4|3017.4|3025.4|3019.4|3025.6|3019.6|3023.4|3017.4|15
1623110400000|2021-06-08 00:00:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623110700000|2021-06-08 00:05:00|3024.3|3018.3|3027.3|3021.3|3027.5|3021.5|3024.3|3018.3|5
1623111000000|2021-06-08 00:10:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|3
1623111300000|2021-06-08 00:15:00|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623111600000|2021-06-08 00:20:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1623112500000|2021-06-08 00:35:00|3026.8|3020.8|3028.8|3022.8|3029.5|3023.5|3026.8|3020.8|12
1623112800000|2021-06-08 00:40:00|3027.8|3021.8|3026.5|3020.5|3027.8|3021.8|3026.3|3020.3|9
1623113100000|2021-06-08 00:45:00|3026.4|3020.4|3024.8|3018.8|3026.5|3020.5|3022.8|3016.8|15
1623113700000|2021-06-08 00:55:00|3025|3019|3027|3021|3027|3021|3025|3019|3
1623114000000|2021-06-08 01:00:00|3025.8|3019.8|3035.3|3029.3|3036.5|3030.5|3025.5|3019.5|144
1623114300000|2021-06-08 01:05:00|3035.5|3029.5|3030.8|3024.8|3039.3|3033.3|3030.8|3024.8|111
1623114600000|2021-06-08 01:10:00|3031|3025|3030|3024|3032.8|3026.8|3028.5|3022.5|89
1623114900000|2021-06-08 01:15:00|3030.3|3024.3|3026.3|3020.3|3031.5|3025.5|3026|3020|64
1623115200000|2021-06-08 01:20:00|3026|3020|3024|3018|3026|3020|3023|3017|51
1623115500000|2021-06-08 01:25:00|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3022.8|3016.8|34
1623115800000|2021-06-08 01:30:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3021.8|3015.8|50
1623116100000|2021-06-08 01:35:00|3023.5|3017.5|3016.5|3010.5|3023.5|3017.5|3016.3|3010.3|100
1623116400000|2021-06-08 01:40:00|3016.3|3010.3|3018.3|3012.3|3018.5|3012.5|3015.5|3009.5|56
1623116700000|2021-06-08 01:45:00|3018.5|3012.5|3018.8|3012.8|3019.5|3013.5|3018.3|3012.3|29
1623117000000|2021-06-08 01:50:00|3018.5|3012.5|3016.3|3010.3|3019|3013|3016|3010|36
1623117300000|2021-06-08 01:55:00|3016|3010|3008|3002|3016|3010|3007.8|3001.8|72
1623117600000|2021-06-08 02:00:00|3008.5|3002.5|3011.3|3005.3|3011.3|3005.3|3008.5|3002.5|18
1623117900000|2021-06-08 02:05:00|3011.5|3005.5|3013|3007|3014.5|3008.5|3011|3005|54
1623118200000|2021-06-08 02:10:00|3013.3|3007.3|3014.3|3008.3|3015.3|3009.3|3012.3|3006.3|46
1623118500000|2021-06-08 02:15:00|3014.5|3008.5|3014.8|3008.8|3014.9|3008.9|3014.5|3008.5|4
1623118800000|2021-06-08 02:20:00|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1623119100000|2021-06-08 02:25:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623119400000|2021-06-08 02:30:00|3014.1|3008.1|3009.3|3003.3|3014.1|3008.1|3009.3|3003.3|55
1623119700000|2021-06-08 02:35:00|3009.5|3003.5|3010|3004|3010.8|3004.8|3009|3003|56
1623120000000|2021-06-08 02:40:00|3009.8|3003.8|3008|3002|3010.5|3004.5|3007.8|3001.8|28
1623120300000|2021-06-08 02:45:00|3007.8|3001.8|3006.5|3000.5|3008|3002|3006|3000|74
1623120600000|2021-06-08 02:50:00|3006.8|3000.8|3005.8|2999.8|3008.3|3002.3|3005.3|2999.3|68
1623120900000|2021-06-08 02:55:00|3005.5|2999.5|3007.3|3001.3|3011|3005|3005.5|2999.5|154
1623121200000|2021-06-08 03:00:00|3007|3001|3009.5|3003.5|3009.5|3003.5|3006.3|3000.3|25
1623121500000|2021-06-08 03:05:00|3009.8|3003.8|3013.3|3007.3|3013.3|3007.3|3009.8|3003.8|14
1623121800000|2021-06-08 03:10:00|3013|3007|3009.8|3003.8|3013.3|3007.3|3009.8|3003.8|21
1623122100000|2021-06-08 03:15:00|3009.3|3003.3|3009.3|3003.3|3011.3|3005.3|3008.9|3002.9|27
1623122400000|2021-06-08 03:20:00|3009|3003|3008.5|3002.5|3010|3004|3008|3002|56
1623122700000|2021-06-08 03:25:00|3008.8|3002.8|3008.5|3002.5|3010.3|3004.3|3008.3|3002.3|38
1623123300000|2021-06-08 03:35:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623124200000|2021-06-08 03:50:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623124800000|2021-06-08 04:00:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623125100000|2021-06-08 04:05:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623125700000|2021-06-08 04:15:00|3010|3004|3010.1|3004.1|3010.1|3004.1|3010|3004|2
1623127500000|2021-06-08 04:45:00|3009.4|3003.4|3009.3|3003.3|3010|3004|3009|3003|8
1623127800000|2021-06-08 04:50:00|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|5
1623128700000|2021-06-08 05:05:00|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623129000000|2021-06-08 05:10:00|3009.4|3003.4|3009.3|3003.3|3009.4|3003.4|3009.3|3003.3|2
1623129300000|2021-06-08 05:15:00|3010|3004|3011.8|3005.8|3012.3|3006.3|3009.4|3003.4|11
1623129600000|2021-06-08 05:20:00|3011.5|3005.5|3013.3|3007.3|3013.5|3007.5|3011.5|3005.5|7
1623129900000|2021-06-08 05:25:00|3013|3007|3012.5|3006.5|3013.3|3007.3|3012.3|3006.3|12
1623130200000|2021-06-08 05:30:00|3012.3|3006.3|3005.3|2999.3|3012.3|3006.3|3001.5|2995.5|173
1623130500000|2021-06-08 05:35:00|3005.5|2999.5|3009.5|3003.5|3010.3|3004.3|3005.5|2999.5|73
1623130800000|2021-06-08 05:40:00|3009.8|3003.8|3010|3004|3012.8|3006.8|3009.8|3003.8|42
1623131100000|2021-06-08 05:45:00|3009.8|3003.8|3002|2996|3009.8|3003.8|3000.5|2994.5|90
1623131400000|2021-06-08 05:50:00|3002.3|2996.3|3001.8|2995.8|3004|2998|2999.8|2993.8|90
1623131700000|2021-06-08 05:55:00|3002|2996|3003.8|2997.8|3005.8|2999.8|3002|2996|46
1623132000000|2021-06-08 06:00:00|3003.5|2997.5|3003.8|2997.8|3004.5|2998.5|3001.5|2995.5|39
1623132300000|2021-06-08 06:05:00|3003.5|2997.5|3007|3001|3007|3001|3002.8|2996.8|55
1623132600000|2021-06-08 06:10:00|3007.4|3001.4|3007|3001|3009.8|3003.8|3006.1|3000.1|52
1623132900000|2021-06-08 06:15:00|3006.8|3000.8|3009|3003|3009.5|3003.5|3006.5|3000.5|64
1623133200000|2021-06-08 06:20:00|3009.3|3003.3|3008.5|3002.5|3010|3004|3005.5|2999.5|34
1623133500000|2021-06-08 06:25:00|3008.4|3002.4|3010|3004|3010.3|3004.3|3005.8|2999.8|73
1623133800000|2021-06-08 06:30:00|3009.3|3003.3|3008.8|3002.8|3010.5|3004.5|3006.8|3000.8|53
1623134100000|2021-06-08 06:35:00|3008.5|3002.5|3009.3|3003.3|3010|3004|3007.8|3001.8|37
1623134400000|2021-06-08 06:40:00|3009.5|3003.5|3010.5|3004.5|3011|3005|3009.5|3003.5|74
1623134700000|2021-06-08 06:45:00|3010.8|3004.8|3008.3|3002.3|3013|3007|3007.8|3001.8|72
1623135000000|2021-06-08 06:50:00|3008.5|3002.5|3004.3|2998.3|3009|3003|3004|2998|87
1623135300000|2021-06-08 06:55:00|3004.8|2998.8|3002.5|2996.5|3004.8|2998.8|3001.5|2995.5|51
1623135600000|2021-06-08 07:00:00|3002.3|2996.3|3007.4|3001.4|3007.4|3001.4|3001.1|2995.1|69
1623135900000|2021-06-08 07:05:00|3007.8|3001.8|3010|3004|3011.5|3005.5|3007.8|3001.8|35
1623136200000|2021-06-08 07:10:00|3010.1|3004.1|3009.5|3003.5|3013.1|3007.1|3007.3|3001.3|40
1623136500000|2021-06-08 07:15:00|3008.3|3002.3|3009.6|3003.6|3011.9|3005.9|3008.3|3002.3|23
1623136800000|2021-06-08 07:20:00|3009.1|3003.1|3008.6|3002.6|3010.3|3004.3|3008.6|3002.6|11
1623137100000|2021-06-08 07:25:00|3008.5|3002.5|3008|3002|3008.8|3002.8|3007.3|3001.3|23
1623137400000|2021-06-08 07:30:00|3007.3|3001.3|3012|3006|3012|3006|3007.3|3001.3|18
1623137700000|2021-06-08 07:35:00|3012.4|3006.4|3011.1|3005.1|3013.4|3007.4|3010.9|3004.9|43
1623138000000|2021-06-08 07:40:00|3011.3|3005.3|3013.4|3007.4|3013.4|3007.4|3010.6|3004.6|28
1623138300000|2021-06-08 07:45:00|3013.1|3007.1|3011.9|3005.9|3013.4|3007.4|3011.9|3005.9|27
1623138600000|2021-06-08 07:50:00|3011.6|3005.6|3014.4|3008.4|3018|3012|3011.5|3005.5|40
1623138900000|2021-06-08 07:55:00|3014.1|3008.1|3015.6|3009.6|3018|3012|3013.9|3007.9|24
1623139200000|2021-06-08 08:00:00|3016.3|3010.3|3024.4|3018.4|3024.4|3018.4|3016.3|3010.3|31
1623139500000|2021-06-08 08:05:00|3024.1|3018.1|3023.1|3017.1|3027.1|3021.1|3020.1|3014.1|38
1623139800000|2021-06-08 08:10:00|3022.9|3016.9|3022.9|3016.9|3023.1|3017.1|3020.3|3014.3|18
1623140100000|2021-06-08 08:15:00|3022.6|3016.6|3022.1|3016.1|3022.6|3016.6|3020.9|3014.9|26
1623140400000|2021-06-08 08:20:00|3022.4|3016.4|3018.6|3012.6|3023|3017|3018.4|3012.4|17
1623140700000|2021-06-08 08:25:00|3018.5|3012.5|3018.4|3012.4|3020|3014|3017.6|3011.6|17
1623141000000|2021-06-08 08:30:00|3018|3012|3017.9|3011.9|3018|3012|3014.1|3008.1|43
1623141300000|2021-06-08 08:35:00|3018.1|3012.1|3021|3015|3021.8|3015.8|3018.1|3012.1|27
1623141600000|2021-06-08 08:40:00|3021.1|3015.1|3021.3|3015.3|3023|3017|3021|3015|19
1623141900000|2021-06-08 08:45:00|3021|3015|3017.3|3011.3|3021|3015|3017.1|3011.1|37
1623142200000|2021-06-08 08:50:00|3016.9|3010.9|3018.3|3012.3|3019|3013|3015.9|3009.9|41
1623142500000|2021-06-08 08:55:00|3018.8|3012.8|3018.5|3012.5|3022.3|3016.3|3018.4|3012.4|34
1623142800000|2021-06-08 09:00:00|3018.4|3012.4|3017.3|3011.3|3018.5|3012.5|3014.5|3008.5|28
1623143100000|2021-06-08 09:05:00|3017|3011|3019|3013|3019|3013|3016.5|3010.5|21
1623143400000|2021-06-08 09:10:00|3018.8|3012.8|3018|3012|3018.8|3012.8|3015.3|3009.3|21
1623143700000|2021-06-08 09:15:00|3018.3|3012.3|3019.5|3013.5|3020.8|3014.8|3017.8|3011.8|27
1623144000000|2021-06-08 09:20:00|3019.4|3013.4|3019.1|3013.1|3019.9|3013.9|3018.3|3012.3|13
1623144300000|2021-06-08 09:25:00|3020|3014|3020|3014|3020.8|3014.8|3019.9|3013.9|26
1623144600000|2021-06-08 09:30:00|3020.3|3014.3|3018.9|3012.9|3020.3|3014.3|3018.4|3012.4|14
1623144900000|2021-06-08 09:35:00|3019|3013|3019.5|3013.5|3019.5|3013.5|3016.8|3010.8|18
1623145200000|2021-06-08 09:40:00|3019.3|3013.3|3015.3|3009.3|3019.3|3013.3|3014.3|3008.3|27
1623145500000|2021-06-08 09:45:00|3015.5|3009.5|3015.1|3009.1|3016.5|3010.5|3014.4|3008.4|32
1623145800000|2021-06-08 09:50:00|3014.6|3008.6|3015.8|3009.8|3016.1|3010.1|3014.4|3008.4|23
1623146100000|2021-06-08 09:55:00|3014.4|3008.4|3015|3009|3015|3009|3014.4|3008.4|12
1623146400000|2021-06-08 10:00:00|3014.6|3008.6|3014.6|3008.6|3016.8|3010.8|3014.3|3008.3|27
1623146700000|2021-06-08 10:05:00|3014.4|3008.4|3014.4|3008.4|3015.3|3009.3|3013.3|3007.3|24
1623147000000|2021-06-08 10:10:00|3015.4|3009.4|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|8
1623147300000|2021-06-08 10:15:00|3015.3|3009.3|3015.1|3009.1|3017.5|3011.5|3014.3|3008.3|51
1623147600000|2021-06-08 10:20:00|3015|3009|3016.8|3010.8|3018.3|3012.3|3014.8|3008.8|32
1623147900000|2021-06-08 10:25:00|3016.5|3010.5|3016.5|3010.5|3017.4|3011.4|3015.9|3009.9|35
1623148200000|2021-06-08 10:30:00|3016|3010|3016.3|3010.3|3016.8|3010.8|3014.1|3008.1|43
1623148500000|2021-06-08 10:35:00|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3015.3|3009.3|27
1623148800000|2021-06-08 10:40:00|3016.3|3010.3|3017|3011|3017.8|3011.8|3015.3|3009.3|25
1623149100000|2021-06-08 10:45:00|3016.8|3010.8|3016|3010|3016.8|3010.8|3015.3|3009.3|17
1623149400000|2021-06-08 10:50:00|3016.3|3010.3|3018|3012|3018|3012|3016.3|3010.3|29
1623149700000|2021-06-08 10:55:00|3018.3|3012.3|3017.8|3011.8|3018.5|3012.5|3016.8|3010.8|27
1623150000000|2021-06-08 11:00:00|3018|3012|3020.3|3014.3|3021.1|3015.1|3017.8|3011.8|18
1623150300000|2021-06-08 11:05:00|3020.1|3014.1|3020.3|3014.3|3020.9|3014.9|3019.5|3013.5|20
1623150600000|2021-06-08 11:10:00|3020|3014|3019|3013|3020|3014|3017.3|3011.3|16
1623150900000|2021-06-08 11:15:00|3019.3|3013.3|3019.5|3013.5|3021.3|3015.3|3018.5|3012.5|42
1623151200000|2021-06-08 11:20:00|3020.3|3014.3|3017.6|3011.6|3020.3|3014.3|3017.3|3011.3|23
1623151500000|2021-06-08 11:25:00|3017.8|3011.8|3015.5|3009.5|3018.8|3012.8|3015.3|3009.3|32
1623151800000|2021-06-08 11:30:00|3015.8|3009.8|3013.4|3007.4|3016.3|3010.3|3013.4|3007.4|53
1623152100000|2021-06-08 11:35:00|3013.3|3007.3|3014.8|3008.8|3015.1|3009.1|3012.9|3006.9|28
1623152400000|2021-06-08 11:40:00|3015|3009|3014|3008|3016.5|3010.5|3014|3008|21
1623152700000|2021-06-08 11:45:00|3013.5|3007.5|3019.4|3013.4|3020.1|3014.1|3013.5|3007.5|59
1623153000000|2021-06-08 11:50:00|3019.1|3013.1|3019|3013|3021.6|3015.6|3017.8|3011.8|96
1623153300000|2021-06-08 11:55:00|3019.3|3013.3|3015.4|3009.4|3019.5|3013.5|3013.3|3007.3|83
1623153600000|2021-06-08 12:00:00|3015.1|3009.1|3014.5|3008.5|3015.6|3009.6|3011.6|3005.6|75
1623153900000|2021-06-08 12:05:00|3014.3|3008.3|3016.8|3010.8|3018.3|3012.3|3014.3|3008.3|35
1623154200000|2021-06-08 12:10:00|3017|3011|3014.8|3008.8|3017|3011|3012.8|3006.8|53
1623154500000|2021-06-08 12:15:00|3014.5|3008.5|3010.3|3004.3|3014.5|3008.5|3009|3003|53
1623154800000|2021-06-08 12:20:00|3010.5|3004.5|3011.3|3005.3|3011.5|3005.5|3008.4|3002.4|79
1623155100000|2021-06-08 12:25:00|3011.5|3005.5|3008|3002|3012.1|3006.1|3007.8|3001.8|51
1623155400000|2021-06-08 12:30:00|3008.1|3002.1|3008.5|3002.5|3010.1|3004.1|3008.1|3002.1|30
1623155700000|2021-06-08 12:35:00|3008.8|3002.8|3008.9|3002.9|3010.1|3004.1|3008.8|3002.8|18
1623156000000|2021-06-08 12:40:00|3008.6|3002.6|3001.3|2995.3|3009.4|3003.4|3001.3|2995.3|45
1623156300000|2021-06-08 12:45:00|3001.6|2995.6|3000.8|2994.8|3005.5|2999.5|3000.8|2994.8|54
1623156600000|2021-06-08 12:50:00|3000.5|2994.5|2996.5|2990.5|3000.8|2994.8|2994|2988|79
1623156900000|2021-06-08 12:55:00|2996.3|2990.3|2999.5|2993.5|3003.8|2997.8|2996.1|2990.1|88
1623157200000|2021-06-08 13:00:00|2999.8|2993.8|2997|2991|3001.5|2995.5|2992.6|2986.6|202
1623157500000|2021-06-08 13:05:00|2996.8|2990.8|3000.3|2994.3|3003.3|2997.3|2995.8|2989.8|131
1623157800000|2021-06-08 13:10:00|3000|2994|2998.8|2992.8|3000|2994|2996.5|2990.5|95
1623158100000|2021-06-08 13:15:00|2998.5|2992.5|3000.8|2994.8|3001.5|2995.5|2997|2991|88
1623158400000|2021-06-08 13:20:00|3000.5|2994.5|3003.5|2997.5|3003.9|2997.9|2998|2992|126
1623158700000|2021-06-08 13:25:00|3003|2997|3003|2997|3004.3|2998.3|2999.8|2993.8|78
1623159000000|2021-06-08 13:30:00|3003.3|2997.3|3007.3|3001.3|3009.5|3003.5|3002.1|2996.1|116
1623159300000|2021-06-08 13:35:00|3007.4|3001.4|3008.3|3002.3|3010|3004|3005.1|2999.1|102
1623159600000|2021-06-08 13:40:00|3008|3002|3003|2997|3008|3002|3002|2996|136
1623159900000|2021-06-08 13:45:00|3002.8|2996.8|2996.8|2990.8|3002.8|2996.8|2996|2990|144
1623160200000|2021-06-08 13:50:00|2996.5|2990.5|2994.6|2988.6|2997.5|2991.5|2994.6|2988.6|82
1623160500000|2021-06-08 13:55:00|2994.9|2988.9|2990.9|2984.9|2995.5|2989.5|2989.9|2983.9|108
1623160800000|2021-06-08 14:00:00|2991.1|2985.1|2991.5|2985.5|2992.8|2986.8|2989.5|2983.5|102
1623161100000|2021-06-08 14:05:00|2991.3|2985.3|2994.4|2988.4|2994.9|2988.9|2991.3|2985.3|96
1623161400000|2021-06-08 14:10:00|2994.3|2988.3|2990.3|2984.3|2995.6|2989.6|2989.8|2983.8|113
1623161700000|2021-06-08 14:15:00|2990|2984|2988.3|2982.3|2990.3|2984.3|2986.3|2980.3|74
1623162000000|2021-06-08 14:20:00|2988.5|2982.5|2990.1|2984.1|2990.3|2984.3|2988|2982|58
1623162300000|2021-06-08 14:25:00|2990.3|2984.3|2994.3|2988.3|2994.8|2988.8|2987.8|2981.8|112
1623162600000|2021-06-08 14:30:00|2994.5|2988.5|3001.5|2995.5|3002.9|2996.9|2994.3|2988.3|110
1623162900000|2021-06-08 14:35:00|3001.3|2995.3|3007.5|3001.5|3009.8|3003.8|2999.8|2993.8|109
1623163200000|2021-06-08 14:40:00|3007.3|3001.3|3007.8|3001.8|3010.3|3004.3|3006.5|3000.5|85
1623163500000|2021-06-08 14:45:00|3008|3002|3012.8|3006.8|3013.1|3007.1|3005|2999|156
1623163800000|2021-06-08 14:50:00|3012.6|3006.6|3015.8|3009.8|3019.4|3013.4|3012.3|3006.3|149
1623164100000|2021-06-08 14:55:00|3015.5|3009.5|3018.1|3012.1|3021.1|3015.1|3015.3|3009.3|217
1623164400000|2021-06-08 15:00:00|3018.3|3012.3|3011.5|3005.5|3019|3013|3011.5|3005.5|110
1623164700000|2021-06-08 15:05:00|3011.8|3005.8|3011|3005|3014|3008|3010.5|3004.5|89
1623165000000|2021-06-08 15:10:00|3010.9|3004.9|3013.9|3007.9|3014.8|3008.8|3010.8|3004.8|100
1623165300000|2021-06-08 15:15:00|3014|3008|3013.5|3007.5|3016.5|3010.5|3012.3|3006.3|80
1623165600000|2021-06-08 15:20:00|3013.8|3007.8|3017|3011|3017.6|3011.6|3013.8|3007.8|79
1623165900000|2021-06-08 15:25:00|3016.8|3010.8|3014.8|3008.8|3017|3011|3012.3|3006.3|79
1623166200000|2021-06-08 15:30:00|3015|3009|3017.6|3011.6|3017.6|3011.6|3015|3009|57
1623166500000|2021-06-08 15:35:00|3017.5|3011.5|3014.9|3008.9|3017.6|3011.6|3014.5|3008.5|63
1623166800000|2021-06-08 15:40:00|3015.1|3009.1|3019.5|3013.5|3019.8|3013.8|3014.9|3008.9|69
1623167100000|2021-06-08 15:45:00|3019.8|3013.8|3018.3|3012.3|3020.6|3014.6|3018.3|3012.3|40
1623167400000|2021-06-08 15:50:00|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016|3010|21
1623167700000|2021-06-08 15:55:00|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3016.3|3010.3|25
1623168000000|2021-06-08 16:00:00|3017.8|3011.8|3020.5|3014.5|3020.5|3014.5|3017.3|3011.3|68
1623168300000|2021-06-08 16:05:00|3020.3|3014.3|3021|3015|3022|3016|3019.9|3013.9|52
1623168600000|2021-06-08 16:10:00|3020.8|3014.8|3019.5|3013.5|3021.5|3015.5|3019.1|3013.1|59
1623168900000|2021-06-08 16:15:00|3019.4|3013.4|3021.3|3015.3|3021.3|3015.3|3019.4|3013.4|17
1623169200000|2021-06-08 16:20:00|3021|3015|3020|3014|3021.3|3015.3|3019|3013|36
1623169500000|2021-06-08 16:25:00|3020.3|3014.3|3021|3015|3021.1|3015.1|3020.3|3014.3|12
1623169800000|2021-06-08 16:30:00|3021.3|3015.3|3023|3017|3023.8|3017.8|3021.3|3015.3|24
1623170100000|2021-06-08 16:35:00|3022.8|3016.8|3023.1|3017.1|3023.6|3017.6|3022.8|3016.8|19
1623170400000|2021-06-08 16:40:00|3023.3|3017.3|3023.5|3017.5|3024.6|3018.6|3022.9|3016.9|27
1623170700000|2021-06-08 16:45:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|9
1623171000000|2021-06-08 16:50:00|3023.4|3017.4|3025.9|3019.9|3026.3|3020.3|3023.4|3017.4|16
1623171300000|2021-06-08 16:55:00|3025.8|3019.8|3026.3|3020.3|3026.5|3020.5|3024.1|3018.1|16
1623196800000|2021-06-09 00:00:00|3021.5|3015.5|3019.1|3013.1|3021.5|3015.5|3018.9|3012.9|7
1623197100000|2021-06-09 00:05:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623197400000|2021-06-09 00:10:00|3019.3|3013.3|3020.8|3014.8|3021.5|3015.5|3019.3|3013.3|5
1623198000000|2021-06-09 00:20:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623198300000|2021-06-09 00:25:00|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|3
1623198600000|2021-06-09 00:30:00|3019.9|3013.9|3019.8|3013.8|3019.9|3013.9|3019.8|3013.8|2
1623199200000|2021-06-09 00:40:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623199800000|2021-06-09 00:50:00|3021.4|3015.4|3023.8|3017.8|3024.1|3018.1|3021|3015|10
1623200100000|2021-06-09 00:55:00|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623200400000|2021-06-09 01:00:00|3024.5|3018.5|3021.5|3015.5|3025.3|3019.3|3017.3|3011.3|81
1623200700000|2021-06-09 01:05:00|3021.8|3015.8|3021.3|3015.3|3024.3|3018.3|3018.6|3012.6|46
1623201000000|2021-06-09 01:10:00|3021|3015|3021.5|3015.5|3021.5|3015.5|3018.5|3012.5|21
1623201300000|2021-06-09 01:15:00|3021.6|3015.6|3020.5|3014.5|3023.5|3017.5|3020.5|3014.5|39
1623201600000|2021-06-09 01:20:00|3020.3|3014.3|3020|3014|3020.8|3014.8|3016.8|3010.8|36
1623201900000|2021-06-09 01:25:00|3019.8|3013.8|3018|3012|3019.8|3013.8|3016.6|3010.6|29
1623202200000|2021-06-09 01:30:00|3017.8|3011.8|3017.9|3011.9|3019.5|3013.5|3014.9|3008.9|52
1623202500000|2021-06-09 01:35:00|3018|3012|3021.5|3015.5|3021.5|3015.5|3017.6|3011.6|38
1623202800000|2021-06-09 01:40:00|3021.3|3015.3|3020.8|3014.8|3021.5|3015.5|3017.4|3011.4|36
1623203100000|2021-06-09 01:45:00|3020.6|3014.6|3022.3|3016.3|3022.5|3016.5|3019.8|3013.8|15
1623203400000|2021-06-09 01:50:00|3022|3016|3019.5|3013.5|3022|3016|3019.5|3013.5|18
1623203700000|2021-06-09 01:55:00|3019.8|3013.8|3017|3011|3020|3014|3014.8|3008.8|41
1623204000000|2021-06-09 02:00:00|3016.8|3010.8|3018.3|3012.3|3018.3|3012.3|3015.5|3009.5|22
1623204300000|2021-06-09 02:05:00|3018|3012|3014.8|3008.8|3018|3012|3014.8|3008.8|16
1623204600000|2021-06-09 02:10:00|3014.6|3008.6|3017.8|3011.8|3017.8|3011.8|3013.6|3007.6|21
1623205200000|2021-06-09 02:20:00|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1623205800000|2021-06-09 02:30:00|3016.9|3010.9|3016.9|3010.9|3018.3|3012.3|3015.4|3009.4|30
1623206100000|2021-06-09 02:35:00|3017.1|3011.1|3019.1|3013.1|3019.3|3013.3|3017.1|3011.1|21
1623206400000|2021-06-09 02:40:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|11
1623206700000|2021-06-09 02:45:00|3019.4|3013.4|3019.3|3013.3|3021.4|3015.4|3019.3|3013.3|32
1623207000000|2021-06-09 02:50:00|3019.5|3013.5|3018.6|3012.6|3020.3|3014.3|3017.5|3011.5|18
1623207300000|2021-06-09 02:55:00|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017|3011|9
1623207600000|2021-06-09 03:00:00|3017.9|3011.9|3018.5|3012.5|3018.6|3012.6|3017.9|3011.9|6
1623207900000|2021-06-09 03:05:00|3018.6|3012.6|3023.1|3017.1|3023.4|3017.4|3018.6|3012.6|19
1623208200000|2021-06-09 03:10:00|3023.4|3017.4|3028.3|3022.3|3028.3|3022.3|3022.5|3016.5|45
1623208500000|2021-06-09 03:15:00|3028.6|3022.6|3026.5|3020.5|3028.9|3022.9|3026.1|3020.1|26
1623208800000|2021-06-09 03:20:00|3026.8|3020.8|3026.3|3020.3|3029|3023|3025.9|3019.9|18
1623209100000|2021-06-09 03:25:00|3026.5|3020.5|3024.8|3018.8|3026.5|3020.5|3024.8|3018.8|10
1623209400000|2021-06-09 03:30:00|3024.4|3018.4|3023.3|3017.3|3024.4|3018.4|3023.3|3017.3|5
1623210000000|2021-06-09 03:40:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623210300000|2021-06-09 03:45:00|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623210600000|2021-06-09 03:50:00|3022.6|3016.6|3021|3015|3022.6|3016.6|3021|3015|2
1623210900000|2021-06-09 03:55:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021|3015|3
1623211200000|2021-06-09 04:00:00|3020.9|3014.9|3021|3015|3021|3015|3020.9|3014.9|2
1623211500000|2021-06-09 04:05:00|3021.1|3015.1|3021.8|3015.8|3021.8|3015.8|3021.1|3015.1|3
1623211800000|2021-06-09 04:10:00|3021.6|3015.6|3024|3018|3024|3018|3021.4|3015.4|12
1623212100000|2021-06-09 04:15:00|3024.3|3018.3|3023|3017|3025.3|3019.3|3023|3017|11
1623212400000|2021-06-09 04:20:00|3023.3|3017.3|3024|3018|3024|3018|3023.1|3017.1|6
1623213000000|2021-06-09 04:30:00|3024.3|3018.3|3022.5|3016.5|3025.5|3019.5|3022.4|3016.4|13
1623213300000|2021-06-09 04:35:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623213600000|2021-06-09 04:40:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623213900000|2021-06-09 04:45:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623214800000|2021-06-09 05:00:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623215400000|2021-06-09 05:10:00|3022.3|3016.3|3020.3|3014.3|3022.3|3016.3|3020.3|3014.3|2
1623215700000|2021-06-09 05:15:00|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.5|3012.5|4
1623216000000|2021-06-09 05:20:00|3018.9|3012.9|3020.6|3014.6|3020.6|3014.6|3018.9|3012.9|7
1623216300000|2021-06-09 05:25:00|3020.4|3014.4|3021.5|3015.5|3021.5|3015.5|3020.4|3014.4|8
1623216600000|2021-06-09 05:30:00|3021.9|3015.9|3021|3015|3026.3|3020.3|3020|3014|93
1623216900000|2021-06-09 05:35:00|3020.8|3014.8|3017.3|3011.3|3020.8|3014.8|3017.3|3011.3|61
1623217200000|2021-06-09 05:40:00|3017.1|3011.1|3016|3010|3017.3|3011.3|3014.8|3008.8|50
1623217500000|2021-06-09 05:45:00|3015.8|3009.8|3015|3009|3016.3|3010.3|3014.8|3008.8|18
1623217800000|2021-06-09 05:50:00|3014.8|3008.8|3017.5|3011.5|3017.8|3011.8|3014|3008|30
1623218100000|2021-06-09 05:55:00|3017.3|3011.3|3022.8|3016.8|3022.8|3016.8|3017.3|3011.3|34
1623218400000|2021-06-09 06:00:00|3022.5|3016.5|3026.3|3020.3|3026.8|3020.8|3022|3016|61
1623218700000|2021-06-09 06:05:00|3026.6|3020.6|3031.3|3025.3|3032.3|3026.3|3026.6|3020.6|78
1623219000000|2021-06-09 06:10:00|3031.5|3025.5|3028.8|3022.8|3031.5|3025.5|3026.9|3020.9|45
1623219300000|2021-06-09 06:15:00|3029|3023|3031|3025|3031.8|3025.8|3029|3023|37
1623219600000|2021-06-09 06:20:00|3031.3|3025.3|3026|3020|3031.5|3025.5|3026|3020|49
1623219900000|2021-06-09 06:25:00|3026.3|3020.3|3028.8|3022.8|3028.8|3022.8|3026|3020|30
1623220200000|2021-06-09 06:30:00|3029|3023|3031.5|3025.5|3031.8|3025.8|3029|3023|25
1623220500000|2021-06-09 06:35:00|3031.6|3025.6|3032.3|3026.3|3033|3027|3031.4|3025.4|26
1623220800000|2021-06-09 06:40:00|3032|3026|3029.5|3023.5|3034.3|3028.3|3029.5|3023.5|75
1623221100000|2021-06-09 06:45:00|3029.8|3023.8|3030.6|3024.6|3030.8|3024.8|3027|3021|57
1623221400000|2021-06-09 06:50:00|3030.3|3024.3|3028.9|3022.9|3030.8|3024.8|3027.3|3021.3|47
1623221700000|2021-06-09 06:55:00|3028.8|3022.8|3028.3|3022.3|3029.5|3023.5|3027.8|3021.8|26
1623222000000|2021-06-09 07:00:00|3028.5|3022.5|3027.3|3021.3|3032.9|3026.9|3026.3|3020.3|66
1623222300000|2021-06-09 07:05:00|3027|3021|3028.8|3022.8|3030.3|3024.3|3027|3021|44
1623222600000|2021-06-09 07:10:00|3028.5|3022.5|3028.3|3022.3|3030.3|3024.3|3026.3|3020.3|25
1623222900000|2021-06-09 07:15:00|3028.1|3022.1|3030.1|3024.1|3032.6|3026.6|3027.9|3021.9|29
1623223200000|2021-06-09 07:20:00|3030.5|3024.5|3031.4|3025.4|3031.8|3025.8|3030.5|3024.5|11
1623223500000|2021-06-09 07:25:00|3031.3|3025.3|3036.4|3030.4|3036.6|3030.6|3031.3|3025.3|29
1623223800000|2021-06-09 07:30:00|3036.6|3030.6|3033.8|3027.8|3036.6|3030.6|3033.5|3027.5|24
1623224100000|2021-06-09 07:35:00|3034|3028|3030.5|3024.5|3034.1|3028.1|3029.9|3023.9|18
1623224400000|2021-06-09 07:40:00|3030.6|3024.6|3031.4|3025.4|3032.5|3026.5|3030|3024|21
1623224700000|2021-06-09 07:45:00|3031.6|3025.6|3031.1|3025.1|3033.1|3027.1|3030.5|3024.5|24
1623225000000|2021-06-09 07:50:00|3031.4|3025.4|3036.3|3030.3|3036.3|3030.3|3031.4|3025.4|42
1623225300000|2021-06-09 07:55:00|3036|3030|3033|3027|3036.8|3030.8|3032.4|3026.4|23
1623225600000|2021-06-09 08:00:00|3033.3|3027.3|3032.5|3026.5|3034.8|3028.8|3029.6|3023.6|56
1623225900000|2021-06-09 08:05:00|3032.3|3026.3|3036.6|3030.6|3037.1|3031.1|3031.3|3025.3|44
1623226200000|2021-06-09 08:10:00|3036.9|3030.9|3034.6|3028.6|3037.1|3031.1|3034.1|3028.1|39
1623226500000|2021-06-09 08:15:00|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3031.8|3025.8|43
1623226800000|2021-06-09 08:20:00|3036|3030|3036.5|3030.5|3036.6|3030.6|3033.8|3027.8|26
1623227100000|2021-06-09 08:25:00|3036.1|3030.1|3035.5|3029.5|3037.1|3031.1|3032.9|3026.9|36
1623227400000|2021-06-09 08:30:00|3035.6|3029.6|3031.8|3025.8|3036.1|3030.1|3030.3|3024.3|52
1623227700000|2021-06-09 08:35:00|3032|3026|3030.5|3024.5|3033.8|3027.8|3030.5|3024.5|25
1623228000000|2021-06-09 08:40:00|3030.8|3024.8|3032.4|3026.4|3033.3|3027.3|3030.5|3024.5|33
1623228300000|2021-06-09 08:45:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3031.9|3025.9|15
1623228600000|2021-06-09 08:50:00|3032.8|3026.8|3034|3028|3035.3|3029.3|3032.8|3026.8|25
1623228900000|2021-06-09 08:55:00|3033.6|3027.6|3031.3|3025.3|3033.6|3027.6|3031.3|3025.3|25
1623229200000|2021-06-09 09:00:00|3031.5|3025.5|3026.5|3020.5|3032.8|3026.8|3025.6|3019.6|60
1623229500000|2021-06-09 09:05:00|3026.4|3020.4|3020.5|3014.5|3026.4|3020.4|3019.8|3013.8|55
1623229800000|2021-06-09 09:10:00|3020.8|3014.8|3020.3|3014.3|3023.3|3017.3|3020.3|3014.3|48
1623230100000|2021-06-09 09:15:00|3020.5|3014.5|3020.8|3014.8|3021|3015|3018.5|3012.5|47
1623230400000|2021-06-09 09:20:00|3020.5|3014.5|3020.9|3014.9|3023.5|3017.5|3019.8|3013.8|30
1623230700000|2021-06-09 09:25:00|3020.8|3014.8|3019.1|3013.1|3020.8|3014.8|3018|3012|25
1623231000000|2021-06-09 09:30:00|3019.5|3013.5|3018.8|3012.8|3019.9|3013.9|3018.4|3012.4|17
1623231300000|2021-06-09 09:35:00|3019|3013|3022.4|3016.4|3022.6|3016.6|3019|3013|23
1623231600000|2021-06-09 09:40:00|3022.1|3016.1|3020.1|3014.1|3022.1|3016.1|3019.6|3013.6|38
1623231900000|2021-06-09 09:45:00|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3017.8|3011.8|22
1623232200000|2021-06-09 09:50:00|3019|3013|3018.8|3012.8|3019.8|3013.8|3018.3|3012.3|23
1623232500000|2021-06-09 09:55:00|3018.5|3012.5|3018.9|3012.9|3018.9|3012.9|3017.3|3011.3|13
1623232800000|2021-06-09 10:00:00|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3017.5|3011.5|21
1623233100000|2021-06-09 10:05:00|3017.8|3011.8|3017.8|3011.8|3018.3|3012.3|3016.3|3010.3|22
1623233400000|2021-06-09 10:10:00|3017.5|3011.5|3019.4|3013.4|3019.4|3013.4|3017.3|3011.3|10
1623233700000|2021-06-09 10:15:00|3019.5|3013.5|3018.3|3012.3|3019.8|3013.8|3018|3012|14
1623234000000|2021-06-09 10:20:00|3018.6|3012.6|3019.3|3013.3|3019.9|3013.9|3018.6|3012.6|13
1623234300000|2021-06-09 10:25:00|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|5
1623234600000|2021-06-09 10:30:00|3019|3013|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|11
1623234900000|2021-06-09 10:35:00|3018.8|3012.8|3018.5|3012.5|3019|3013|3018.5|3012.5|4
1623235200000|2021-06-09 10:40:00|3018.4|3012.4|3018.3|3012.3|3019.4|3013.4|3018.1|3012.1|15
1623235500000|2021-06-09 10:45:00|3018.5|3012.5|3021.5|3015.5|3021.8|3015.8|3018.3|3012.3|43
1623235800000|2021-06-09 10:50:00|3021.3|3015.3|3019.9|3013.9|3021.3|3015.3|3019.6|3013.6|12
1623236100000|2021-06-09 10:55:00|3019.6|3013.6|3022.3|3016.3|3022.8|3016.8|3019.6|3013.6|18
1623236400000|2021-06-09 11:00:00|3021.8|3015.8|3021.5|3015.5|3022.3|3016.3|3020.8|3014.8|22
1623236700000|2021-06-09 11:05:00|3021.8|3015.8|3020.5|3014.5|3022|3016|3019.6|3013.6|26
1623237000000|2021-06-09 11:10:00|3020.3|3014.3|3017.1|3011.1|3023.1|3017.1|3017.1|3011.1|40
1623237300000|2021-06-09 11:15:00|3016.8|3010.8|3017|3011|3017.5|3011.5|3014.3|3008.3|37
1623237600000|2021-06-09 11:20:00|3017.3|3011.3|3017|3011|3018|3012|3016.8|3010.8|12
1623237900000|2021-06-09 11:25:00|3017.3|3011.3|3020.8|3014.8|3022.5|3016.5|3017.3|3011.3|42
1623238200000|2021-06-09 11:30:00|3021|3015|3020|3014|3021.3|3015.3|3017.5|3011.5|66
1623238500000|2021-06-09 11:35:00|3020.3|3014.3|3022.3|3016.3|3024.3|3018.3|3020.3|3014.3|28
1623238800000|2021-06-09 11:40:00|3022|3016|3019.8|3013.8|3022|3016|3019.8|3013.8|26
1623239100000|2021-06-09 11:45:00|3020|3014|3023.3|3017.3|3024|3018|3020|3014|50
1623239400000|2021-06-09 11:50:00|3023|3017|3020.3|3014.3|3023.5|3017.5|3018.8|3012.8|64
1623239700000|2021-06-09 11:55:00|3020.1|3014.1|3020.4|3014.4|3021.3|3015.3|3018.8|3012.8|46
1623240000000|2021-06-09 12:00:00|3020.3|3014.3|3023.8|3017.8|3023.8|3017.8|3020.3|3014.3|34
1623240300000|2021-06-09 12:05:00|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|48
1623240600000|2021-06-09 12:10:00|3023.5|3017.5|3018.9|3012.9|3023.5|3017.5|3018.5|3012.5|40
1623240900000|2021-06-09 12:15:00|3018.6|3012.6|3017.3|3011.3|3018.6|3012.6|3016.3|3010.3|33
1623241200000|2021-06-09 12:20:00|3017.5|3011.5|3021|3015|3021.3|3015.3|3017.3|3011.3|77
1623241500000|2021-06-09 12:25:00|3021.3|3015.3|3022.3|3016.3|3022.8|3016.8|3020.3|3014.3|70
1623241800000|2021-06-09 12:30:00|3022.5|3016.5|3022.8|3016.8|3026.6|3020.6|3021.5|3015.5|65
1623242100000|2021-06-09 12:35:00|3023|3017|3024.1|3018.1|3026.3|3020.3|3023|3017|57
1623242400000|2021-06-09 12:40:00|3023.6|3017.6|3024.3|3018.3|3024.9|3018.9|3023.3|3017.3|49
1623242700000|2021-06-09 12:45:00|3024.5|3018.5|3022.5|3016.5|3024.5|3018.5|3021.8|3015.8|33
1623243000000|2021-06-09 12:50:00|3022.8|3016.8|3021|3015|3023.5|3017.5|3020.8|3014.8|39
1623243300000|2021-06-09 12:55:00|3021.3|3015.3|3019.3|3013.3|3021.8|3015.8|3018.3|3012.3|61
1623243600000|2021-06-09 13:00:00|3019.8|3013.8|3020.8|3014.8|3023.9|3017.9|3018.9|3012.9|232
1623243900000|2021-06-09 13:05:00|3020.5|3014.5|3022.8|3016.8|3024.8|3018.8|3020.3|3014.3|120
1623244200000|2021-06-09 13:10:00|3022.5|3016.5|3027|3021|3027.5|3021.5|3022.5|3016.5|96
1623244500000|2021-06-09 13:15:00|3027.3|3021.3|3029.9|3023.9|3032.3|3026.3|3027.3|3021.3|118
1623244800000|2021-06-09 13:20:00|3030.3|3024.3|3031.3|3025.3|3032.3|3026.3|3028.4|3022.4|113
1623245100000|2021-06-09 13:25:00|3031|3025|3031.5|3025.5|3033|3027|3030.4|3024.4|99
1623245400000|2021-06-09 13:30:00|3031.8|3025.8|3029.8|3023.8|3032.5|3026.5|3029.8|3023.8|76
1623245700000|2021-06-09 13:35:00|3029.5|3023.5|3028.1|3022.1|3029.9|3023.9|3028.1|3022.1|68
1623246000000|2021-06-09 13:40:00|3028|3022|3028.6|3022.6|3031.3|3025.3|3027.6|3021.6|97
1623246300000|2021-06-09 13:45:00|3028.4|3022.4|3028.5|3022.5|3029.1|3023.1|3028.3|3022.3|36
1623246600000|2021-06-09 13:50:00|3028.4|3022.4|3029|3023|3029|3023|3028.3|3022.3|31
1623246900000|2021-06-09 13:55:00|3029.3|3023.3|3028.4|3022.4|3029.5|3023.5|3028.4|3022.4|50
1623247200000|2021-06-09 14:00:00|3028.5|3022.5|3028.8|3022.8|3029.8|3023.8|3028.3|3022.3|39
1623247500000|2021-06-09 14:05:00|3029|3023|3026.3|3020.3|3029|3023|3025.3|3019.3|52
1623247800000|2021-06-09 14:10:00|3026.4|3020.4|3024.5|3018.5|3026.9|3020.9|3024.3|3018.3|59
1623248100000|2021-06-09 14:15:00|3024.3|3018.3|3021.8|3015.8|3024.8|3018.8|3021|3015|83
1623248400000|2021-06-09 14:20:00|3022|3016|3023.5|3017.5|3023.5|3017.5|3018.8|3012.8|66
1623248700000|2021-06-09 14:25:00|3023.8|3017.8|3018.3|3012.3|3024|3018|3017.5|3011.5|94
1623249000000|2021-06-09 14:30:00|3018|3012|3014.5|3008.5|3018.3|3012.3|3013.3|3007.3|134
1623249300000|2021-06-09 14:35:00|3014.8|3008.8|3015.5|3009.5|3016.5|3010.5|3014.5|3008.5|81
1623249600000|2021-06-09 14:40:00|3015.8|3009.8|3017|3011|3018.8|3012.8|3015.3|3009.3|93
1623249900000|2021-06-09 14:45:00|3016.8|3010.8|3018.5|3012.5|3019.1|3013.1|3014.6|3008.6|96
1623250200000|2021-06-09 14:50:00|3018.8|3012.8|3019.3|3013.3|3019.6|3013.6|3017.3|3011.3|77
1623250500000|2021-06-09 14:55:00|3019|3013|3022.9|3016.9|3023.9|3017.9|3018.8|3012.8|150
1623250800000|2021-06-09 15:00:00|3022.6|3016.6|3024.9|3018.9|3025.3|3019.3|3020.4|3014.4|87
1623251100000|2021-06-09 15:05:00|3024.6|3018.6|3026.5|3020.5|3027.1|3021.1|3023.9|3017.9|85
1623251400000|2021-06-09 15:10:00|3026.8|3020.8|3026.5|3020.5|3028.5|3022.5|3025.8|3019.8|100
1623251700000|2021-06-09 15:15:00|3026.8|3020.8|3028.8|3022.8|3028.8|3022.8|3026.1|3020.1|59
1623252000000|2021-06-09 15:20:00|3028.5|3022.5|3029|3023|3030|3024|3027.8|3021.8|38
1623252300000|2021-06-09 15:25:00|3028.8|3022.8|3027.8|3021.8|3029.5|3023.5|3027.3|3021.3|41
1623252600000|2021-06-09 15:30:00|3028|3022|3026|3020|3029|3023|3023.8|3017.8|86
1623252900000|2021-06-09 15:35:00|3026.3|3020.3|3024.5|3018.5|3027.8|3021.8|3024|3018|30
1623253200000|2021-06-09 15:40:00|3024.8|3018.8|3027.3|3021.3|3027.5|3021.5|3022.3|3016.3|42
1623253500000|2021-06-09 15:45:00|3027|3021|3026.5|3020.5|3028|3022|3026|3020|22
1623253800000|2021-06-09 15:50:00|3026.3|3020.3|3026|3020|3027.4|3021.4|3025.9|3019.9|20
1623254100000|2021-06-09 15:55:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3024.3|3018.3|14
1623254400000|2021-06-09 16:00:00|3025|3019|3022.5|3016.5|3025|3019|3022.3|3016.3|31
1623254700000|2021-06-09 16:05:00|3022.3|3016.3|3021|3015|3023|3017|3021|3015|28
1623255000000|2021-06-09 16:10:00|3021.3|3015.3|3019|3013|3022|3016|3019|3013|15
1623255300000|2021-06-09 16:15:00|3018.8|3012.8|3018.3|3012.3|3019.6|3013.6|3018.3|3012.3|30
1623255600000|2021-06-09 16:20:00|3018.5|3012.5|3019.5|3013.5|3019.5|3013.5|3017|3011|64
1623255900000|2021-06-09 16:25:00|3019.3|3013.3|3018.3|3012.3|3019.5|3013.5|3018.3|3012.3|13
1623256200000|2021-06-09 16:30:00|3018.5|3012.5|3016.3|3010.3|3018.5|3012.5|3016.3|3010.3|46
1623256500000|2021-06-09 16:35:00|3016.5|3010.5|3016.6|3010.6|3018|3012|3016.5|3010.5|14
1623256800000|2021-06-09 16:40:00|3016.1|3010.1|3017.3|3011.3|3017.3|3011.3|3016.1|3010.1|11
1623257100000|2021-06-09 16:45:00|3017.5|3011.5|3017.1|3011.1|3017.8|3011.8|3017.1|3011.1|13
1623257400000|2021-06-09 16:50:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.1|3011.1|8
1623257700000|2021-06-09 16:55:00|3017.4|3011.4|3017.4|3011.4|3017.8|3011.8|3016.6|3010.6|31
1623283200000|2021-06-10 00:00:00|3031.3|3025.3|3023.8|3017.8|3031.3|3025.3|3022.6|3016.6|26
1623283500000|2021-06-10 00:05:00|3023.5|3017.5|3022.3|3016.3|3023.5|3017.5|3022.3|3016.3|5
1623283800000|2021-06-10 00:10:00|3022|3016|3019.8|3013.8|3022|3016|3019.8|3013.8|8
1623284100000|2021-06-10 00:15:00|3018.6|3012.6|3017.8|3011.8|3018.6|3012.6|3017.8|3011.8|5
1623284400000|2021-06-10 00:20:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623285000000|2021-06-10 00:30:00|3016.4|3010.4|3015.5|3009.5|3017.3|3011.3|3014.8|3008.8|16
1623285300000|2021-06-10 00:35:00|3015.6|3009.6|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1623285600000|2021-06-10 00:40:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623285900000|2021-06-10 00:45:00|3017.4|3011.4|3018.6|3012.6|3018.6|3012.6|3017.4|3011.4|4
1623286200000|2021-06-10 00:50:00|3018.4|3012.4|3018.5|3012.5|3018.6|3012.6|3018|3012|8
1623286500000|2021-06-10 00:55:00|3017.8|3011.8|3018.4|3012.4|3019|3013|3017.5|3011.5|9
1623286800000|2021-06-10 01:00:00|3018.3|3012.3|3022|3016|3023.8|3017.8|3015.9|3009.9|129
1623287100000|2021-06-10 01:05:00|3022.3|3016.3|3016.5|3010.5|3025.5|3019.5|3016.5|3010.5|53
1623287400000|2021-06-10 01:10:00|3016.3|3010.3|3012.8|3006.8|3016.8|3010.8|3009.6|3003.6|74
1623287700000|2021-06-10 01:15:00|3013.1|3007.1|3011.3|3005.3|3015.3|3009.3|3010.1|3004.1|43
1623288000000|2021-06-10 01:20:00|3011.6|3005.6|3011.5|3005.5|3013.8|3007.8|3011.5|3005.5|27
1623288300000|2021-06-10 01:25:00|3011.8|3005.8|3011.5|3005.5|3013.4|3007.4|3011|3005|31
1623288600000|2021-06-10 01:30:00|3011.3|3005.3|3011.5|3005.5|3013.3|3007.3|3010.1|3004.1|27
1623288900000|2021-06-10 01:35:00|3011.3|3005.3|3011.6|3005.6|3012.3|3006.3|3010|3004|26
1623289200000|2021-06-10 01:40:00|3011.3|3005.3|3011.3|3005.3|3012.8|3006.8|3010.8|3004.8|43
1623289500000|2021-06-10 01:45:00|3011|3005|3010.3|3004.3|3011.5|3005.5|3009.8|3003.8|41
1623289800000|2021-06-10 01:50:00|3010.5|3004.5|3012.4|3006.4|3013|3007|3010.5|3004.5|67
1623290100000|2021-06-10 01:55:00|3012.3|3006.3|3012.5|3006.5|3014.8|3008.8|3012.3|3006.3|54
1623290400000|2021-06-10 02:00:00|3012.3|3006.3|3009.5|3003.5|3012.8|3006.8|3008.3|3002.3|93
1623290700000|2021-06-10 02:05:00|3009.8|3003.8|3009|3003|3011.1|3005.1|3008.5|3002.5|95
1623291000000|2021-06-10 02:10:00|3009.1|3003.1|3007.3|3001.3|3010|3004|3006.8|3000.8|45
1623291300000|2021-06-10 02:15:00|3007.6|3001.6|3008.4|3002.4|3008.8|3002.8|3007.6|3001.6|5
1623291600000|2021-06-10 02:20:00|3008.5|3002.5|3010.3|3004.3|3010.5|3004.5|3008.5|3002.5|9
1623292200000|2021-06-10 02:30:00|3009.9|3003.9|3010.1|3004.1|3010.6|3004.6|3008.5|3002.5|57
1623292500000|2021-06-10 02:35:00|3010.5|3004.5|3010.6|3004.6|3011.3|3005.3|3010|3004|20
1623292800000|2021-06-10 02:40:00|3010.8|3004.8|3008.3|3002.3|3011.1|3005.1|3008|3002|22
1623293100000|2021-06-10 02:45:00|3008.1|3002.1|3007.8|3001.8|3008.5|3002.5|3006.5|3000.5|17
1623293400000|2021-06-10 02:50:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3006.5|3000.5|10
1623293700000|2021-06-10 02:55:00|3007|3001|3006.5|3000.5|3008|3002|3006.3|3000.3|62
1623294000000|2021-06-10 03:00:00|3006.8|3000.8|3008.8|3002.8|3009.5|3003.5|3006|3000|45
1623294300000|2021-06-10 03:05:00|3009|3003|3005.6|2999.6|3009.3|3003.3|3004.8|2998.8|43
1623294600000|2021-06-10 03:10:00|3005.9|2999.9|3004.8|2998.8|3005.9|2999.9|3004.6|2998.6|19
1623294900000|2021-06-10 03:15:00|3004.6|2998.6|3001.5|2995.5|3005.8|2999.8|3001|2995|70
1623295200000|2021-06-10 03:20:00|3001.8|2995.8|2996|2990|3002|2996|2995.5|2989.5|158
1623295500000|2021-06-10 03:25:00|2995.8|2989.8|2994.5|2988.5|2996.9|2990.9|2993.5|2987.5|174
1623295800000|2021-06-10 03:30:00|2994.8|2988.8|3000.5|2994.5|3000.5|2994.5|2994.3|2988.3|29
1623296100000|2021-06-10 03:35:00|3000.6|2994.6|2999.8|2993.8|3002|2996|2999.5|2993.5|21
1623296400000|2021-06-10 03:40:00|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2997.9|2991.9|9
1623296700000|2021-06-10 03:45:00|2999.6|2993.6|3002.1|2996.1|3002.4|2996.4|2999.6|2993.6|6
1623297900000|2021-06-10 04:05:00|3002.5|2996.5|3001.9|2995.9|3002.5|2996.5|3001.9|2995.9|3
1623298200000|2021-06-10 04:10:00|3001.4|2995.4|3001.3|2995.3|3001.4|2995.4|3001.3|2995.3|2
1623298500000|2021-06-10 04:15:00|3001|2995|2999.3|2993.3|3001.3|2995.3|2999.3|2993.3|12
1623298800000|2021-06-10 04:20:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623299100000|2021-06-10 04:25:00|2998.8|2992.8|2998.9|2992.9|2998.9|2992.9|2998.8|2992.8|2
1623299400000|2021-06-10 04:30:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|5
1623300000000|2021-06-10 04:40:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623300900000|2021-06-10 04:55:00|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|3
1623301200000|2021-06-10 05:00:00|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2995.9|2989.9|12
1623301500000|2021-06-10 05:05:00|2997|2991|2997|2991|2997.4|2991.4|2993.9|2987.9|15
1623301800000|2021-06-10 05:10:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|3
1623302400000|2021-06-10 05:20:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1623302700000|2021-06-10 05:25:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623303000000|2021-06-10 05:30:00|2995|2989|2988.8|2982.8|2995|2989|2987.5|2981.5|115
1623303300000|2021-06-10 05:35:00|2988.5|2982.5|2988.3|2982.3|2989.1|2983.1|2982.5|2976.5|191
1623303600000|2021-06-10 05:40:00|2988|2982|2991.5|2985.5|2992.4|2986.4|2988|2982|73
1623303900000|2021-06-10 05:45:00|2991.3|2985.3|2994.9|2988.9|2994.9|2988.9|2989.5|2983.5|67
1623304200000|2021-06-10 05:50:00|2995.3|2989.3|2990.5|2984.5|2995.5|2989.5|2990.5|2984.5|37
1623304500000|2021-06-10 05:55:00|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2987.8|2981.8|58
1623304800000|2021-06-10 06:00:00|2989.3|2983.3|2990.8|2984.8|2992|2986|2988|2982|79
1623305100000|2021-06-10 06:05:00|2990.5|2984.5|2992.8|2986.8|2995.6|2989.6|2988.8|2982.8|83
1623305400000|2021-06-10 06:10:00|2993|2987|2991.3|2985.3|2993.8|2987.8|2990.8|2984.8|53
1623305700000|2021-06-10 06:15:00|2991|2985|2991.4|2985.4|2991.8|2985.8|2988.6|2982.6|60
1623306000000|2021-06-10 06:20:00|2991|2985|2990.9|2984.9|2992.8|2986.8|2990.6|2984.6|54
1623306300000|2021-06-10 06:25:00|2990.6|2984.6|2991.5|2985.5|2991.5|2985.5|2989.3|2983.3|56
1623306600000|2021-06-10 06:30:00|2991.8|2985.8|2993.3|2987.3|2994|2988|2990.9|2984.9|40
1623306900000|2021-06-10 06:35:00|2993.5|2987.5|2992.3|2986.3|2995.3|2989.3|2991.6|2985.6|90
1623307200000|2021-06-10 06:40:00|2992.5|2986.5|2995.5|2989.5|2995.5|2989.5|2992.4|2986.4|38
1623307500000|2021-06-10 06:45:00|2995.8|2989.8|2998.1|2992.1|2998.5|2992.5|2995.8|2989.8|60
1623307800000|2021-06-10 06:50:00|2998.4|2992.4|3004.4|2998.4|3005.1|2999.1|2997.9|2991.9|55
1623308100000|2021-06-10 06:55:00|3004.9|2998.9|3002|2996|3006.5|3000.5|3001.8|2995.8|50
1623308400000|2021-06-10 07:00:00|3001.8|2995.8|3005.3|2999.3|3005.3|2999.3|3001.8|2995.8|27
1623308700000|2021-06-10 07:05:00|3005.5|2999.5|3001.5|2995.5|3005.5|2999.5|3001.5|2995.5|13
1623309000000|2021-06-10 07:10:00|3001.3|2995.3|3000.3|2994.3|3001.5|2995.5|2998.5|2992.5|21
1623309300000|2021-06-10 07:15:00|3000|2994|3000|2994|3002|2996|3000|2994|14
1623309600000|2021-06-10 07:20:00|2999.8|2993.8|2995.3|2989.3|2999.8|2993.8|2995|2989|24
1623309900000|2021-06-10 07:25:00|2995.8|2989.8|2987.3|2981.3|2995.8|2989.8|2987.3|2981.3|49
1623310200000|2021-06-10 07:30:00|2987|2981|2989.8|2983.8|2991.3|2985.3|2987|2981|30
1623310500000|2021-06-10 07:35:00|2989.5|2983.5|2991.5|2985.5|2991.8|2985.8|2987.9|2981.9|24
1623310800000|2021-06-10 07:40:00|2991.4|2985.4|2992|2986|2992.5|2986.5|2991.4|2985.4|19
1623311100000|2021-06-10 07:45:00|2991.8|2985.8|2990.6|2984.6|2992.4|2986.4|2989.8|2983.8|79
1623311400000|2021-06-10 07:50:00|2990.9|2984.9|2992.9|2986.9|2992.9|2986.9|2989.9|2983.9|46
1623311700000|2021-06-10 07:55:00|2993.4|2987.4|2992.1|2986.1|2993.4|2987.4|2989.6|2983.6|25
1623312000000|2021-06-10 08:00:00|2992|2986|2985.5|2979.5|2992.5|2986.5|2985.5|2979.5|30
1623312300000|2021-06-10 08:05:00|2985.9|2979.9|2984.6|2978.6|2989.1|2983.1|2984.6|2978.6|35
1623312600000|2021-06-10 08:10:00|2984.9|2978.9|2982.4|2976.4|2985.6|2979.6|2980.9|2974.9|54
1623312900000|2021-06-10 08:15:00|2981.3|2975.3|2986.1|2980.1|2987.1|2981.1|2980.9|2974.9|38
1623313200000|2021-06-10 08:20:00|2985.8|2979.8|2984.6|2978.6|2989.3|2983.3|2984.3|2978.3|35
1623313500000|2021-06-10 08:25:00|2984.9|2978.9|2990.1|2984.1|2990.8|2984.8|2984.9|2978.9|26
1623313800000|2021-06-10 08:30:00|2990.4|2984.4|2991.6|2985.6|2992.1|2986.1|2988.6|2982.6|40
1623314100000|2021-06-10 08:35:00|2991.4|2985.4|2991.3|2985.3|2992.9|2986.9|2990.1|2984.1|28
1623314400000|2021-06-10 08:40:00|2991.5|2985.5|2989.6|2983.6|2991.5|2985.5|2987.6|2981.6|13
1623314700000|2021-06-10 08:45:00|2989.5|2983.5|2983|2977|2989.5|2983.5|2983|2977|18
1623315000000|2021-06-10 08:50:00|2982.8|2976.8|2985.1|2979.1|2988.6|2982.6|2982.6|2976.6|34
1623315300000|2021-06-10 08:55:00|2984.6|2978.6|2987.6|2981.6|2987.6|2981.6|2983.3|2977.3|27
1623315600000|2021-06-10 09:00:00|2987.8|2981.8|2987.8|2981.8|2989.6|2983.6|2983.6|2977.6|26
1623315900000|2021-06-10 09:05:00|2988|2982|2986.9|2980.9|2988.5|2982.5|2985.8|2979.8|16
1623316200000|2021-06-10 09:10:00|2986.5|2980.5|2987.9|2981.9|2989.9|2983.9|2986.3|2980.3|23
1623316500000|2021-06-10 09:15:00|2987.8|2981.8|2988.3|2982.3|2988.6|2982.6|2987.5|2981.5|15
1623316800000|2021-06-10 09:20:00|2988|2982|2989.8|2983.8|2990.4|2984.4|2987.8|2981.8|24
1623317100000|2021-06-10 09:25:00|2989.9|2983.9|2990.3|2984.3|2992.3|2986.3|2989.9|2983.9|18
1623317400000|2021-06-10 09:30:00|2990.4|2984.4|2997.5|2991.5|2998.3|2992.3|2990.3|2984.3|35
1623317700000|2021-06-10 09:35:00|2997.1|2991.1|2995.6|2989.6|2997.1|2991.1|2993.9|2987.9|17
1623318000000|2021-06-10 09:40:00|2995.9|2989.9|2994.6|2988.6|2996.9|2990.9|2994.6|2988.6|10
1623318300000|2021-06-10 09:45:00|2994.9|2988.9|2993.8|2987.8|2994.9|2988.9|2993.8|2987.8|7
1623318600000|2021-06-10 09:50:00|2993.5|2987.5|2993.4|2987.4|2994.1|2988.1|2993.1|2987.1|13
1623318900000|2021-06-10 09:55:00|2993.6|2987.6|2994.9|2988.9|2995.4|2989.4|2993.6|2987.6|17
1623319200000|2021-06-10 10:00:00|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2994.4|2988.4|6
1623319500000|2021-06-10 10:05:00|2994.5|2988.5|2991.9|2985.9|2994.5|2988.5|2991.3|2985.3|13
1623319800000|2021-06-10 10:10:00|2992.1|2986.1|2994.4|2988.4|2994.4|2988.4|2992.1|2986.1|26
1623320100000|2021-06-10 10:15:00|2994.5|2988.5|2995.5|2989.5|2995.9|2989.9|2994.3|2988.3|15
1623320400000|2021-06-10 10:20:00|2995.3|2989.3|2994.6|2988.6|2995.4|2989.4|2994.4|2988.4|18
1623320700000|2021-06-10 10:25:00|2993.4|2987.4|2992.4|2986.4|2994.1|2988.1|2992.4|2986.4|14
1623321000000|2021-06-10 10:30:00|2992|2986|2993.3|2987.3|2993.3|2987.3|2991.4|2985.4|14
1623321300000|2021-06-10 10:35:00|2993.5|2987.5|2992.6|2986.6|2993.5|2987.5|2992.1|2986.1|7
1623321600000|2021-06-10 10:40:00|2992.5|2986.5|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|10
1623321900000|2021-06-10 10:45:00|2992.6|2986.6|2989.5|2983.5|2992.9|2986.9|2989.4|2983.4|17
1623322200000|2021-06-10 10:50:00|2989.8|2983.8|2992|2986|2992|2986|2989.8|2983.8|7
1623322500000|2021-06-10 10:55:00|2992.1|2986.1|2990.5|2984.5|2992.4|2986.4|2990.5|2984.5|28
1623322800000|2021-06-10 11:00:00|2990.1|2984.1|2988.1|2982.1|2990.8|2984.8|2988.1|2982.1|13
1623323100000|2021-06-10 11:05:00|2988|2982|2988.9|2982.9|2989.1|2983.1|2987.9|2981.9|18
1623323400000|2021-06-10 11:10:00|2988.6|2982.6|2989.1|2983.1|2989.4|2983.4|2987.9|2981.9|23
1623323700000|2021-06-10 11:15:00|2988.9|2982.9|2989.6|2983.6|2990|2984|2988.4|2982.4|16
1623324000000|2021-06-10 11:20:00|2990.3|2984.3|2992.8|2986.8|2993.6|2987.6|2990.3|2984.3|21
1623324300000|2021-06-10 11:25:00|2991.6|2985.6|2990.4|2984.4|2992.5|2986.5|2990.4|2984.4|18
1623324600000|2021-06-10 11:30:00|2990.1|2984.1|2987.9|2981.9|2990.1|2984.1|2987.9|2981.9|9
1623324900000|2021-06-10 11:35:00|2988.1|2982.1|2988.1|2982.1|2988.6|2982.6|2987.6|2981.6|12
1623325200000|2021-06-10 11:40:00|2988.6|2982.6|2989.9|2983.9|2989.9|2983.9|2988.3|2982.3|20
1623325500000|2021-06-10 11:45:00|2989.6|2983.6|2990|2984|2991.1|2985.1|2989.3|2983.3|17
1623325800000|2021-06-10 11:50:00|2989.8|2983.8|2989.1|2983.1|2991.6|2985.6|2988.4|2982.4|43
1623326100000|2021-06-10 11:55:00|2989.4|2983.4|2987.9|2981.9|2990.3|2984.3|2987.9|2981.9|28
1623326400000|2021-06-10 12:00:00|2987.6|2981.6|2988|2982|2989|2983|2987.3|2981.3|53
1623326700000|2021-06-10 12:05:00|2987.4|2981.4|2987.9|2981.9|2988.6|2982.6|2985.9|2979.9|40
1623327000000|2021-06-10 12:10:00|2987.5|2981.5|2989.4|2983.4|2989.4|2983.4|2985.6|2979.6|51
1623327300000|2021-06-10 12:15:00|2989.5|2983.5|2990.8|2984.8|2992.8|2986.8|2989|2983|34
1623327600000|2021-06-10 12:20:00|2990.6|2984.6|2991|2985|2993.3|2987.3|2990.5|2984.5|27
1623327900000|2021-06-10 12:25:00|2991.4|2985.4|2990.8|2984.8|2991.9|2985.9|2989.1|2983.1|22
1623328200000|2021-06-10 12:30:00|2989.8|2983.8|2996.9|2990.9|2999.5|2993.5|2986.1|2980.1|73
1623328500000|2021-06-10 12:35:00|2996.6|2990.6|3001|2995|3002.5|2996.5|2995|2989|119
1623328800000|2021-06-10 12:40:00|3001.3|2995.3|3006.3|3000.3|3006.3|3000.3|3001.3|2995.3|95
1623329100000|2021-06-10 12:45:00|3006.5|3000.5|3001.4|2995.4|3007|3001|3000.3|2994.3|78
1623329400000|2021-06-10 12:50:00|3001.6|2995.6|3000.4|2994.4|3002.6|2996.6|2999.4|2993.4|45
1623329700000|2021-06-10 12:55:00|3000.3|2994.3|3000.6|2994.6|3000.6|2994.6|2997.8|2991.8|30
1623330000000|2021-06-10 13:00:00|3000.8|2994.8|3004.9|2998.9|3005.6|2999.6|2998.9|2992.9|229
1623330300000|2021-06-10 13:05:00|3004.6|2998.6|3000.3|2994.3|3005.1|2999.1|2999.4|2993.4|167
1623330600000|2021-06-10 13:10:00|3000.5|2994.5|2999.8|2993.8|3003.9|2997.9|2998.5|2992.5|118
1623330900000|2021-06-10 13:15:00|3000|2994|2994|2988|3000.5|2994.5|2994|2988|110
1623331200000|2021-06-10 13:20:00|2994.3|2988.3|2999.5|2993.5|3001.5|2995.5|2994.3|2988.3|103
1623331500000|2021-06-10 13:25:00|2999.8|2993.8|3001.6|2995.6|3002.4|2996.4|2999.3|2993.3|85
1623331800000|2021-06-10 13:30:00|3001.5|2995.5|3002|2996|3002.4|2996.4|2997|2991|126
1623332100000|2021-06-10 13:35:00|3001.9|2995.9|3007.6|3001.6|3009.6|3003.6|3001.6|2995.6|93
1623332400000|2021-06-10 13:40:00|3007.8|3001.8|3004.3|2998.3|3009.3|3003.3|3003.1|2997.1|106
1623332700000|2021-06-10 13:45:00|3004.6|2998.6|3006.9|3000.9|3008.1|3002.1|3004.6|2998.6|156
1623333000000|2021-06-10 13:50:00|3006.8|3000.8|3009.6|3003.6|3010.1|3004.1|3006.1|3000.1|106
1623333300000|2021-06-10 13:55:00|3009.5|3003.5|3005.4|2999.4|3010.3|3004.3|3005.1|2999.1|113
1623333600000|2021-06-10 14:00:00|3005.6|2999.6|3003.1|2997.1|3008.3|3002.3|3002.6|2996.6|103
1623333900000|2021-06-10 14:05:00|3003.4|2997.4|3006.3|3000.3|3006.9|3000.9|3003.4|2997.4|62
1623334200000|2021-06-10 14:10:00|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3004.1|2998.1|66
1623334500000|2021-06-10 14:15:00|3006.4|3000.4|3007.4|3001.4|3007.9|3001.9|3004.6|2998.6|76
1623334800000|2021-06-10 14:20:00|3007.1|3001.1|3006.9|3000.9|3008.5|3002.5|3006.1|3000.1|65
1623335100000|2021-06-10 14:25:00|3007.1|3001.1|3009.5|3003.5|3009.9|3003.9|3007.1|3001.1|84
1623335400000|2021-06-10 14:30:00|3009.8|3003.8|3005.3|2999.3|3010.1|3004.1|3005.1|2999.1|65
1623335700000|2021-06-10 14:35:00|3005.5|2999.5|2999.6|2993.6|3006.6|3000.6|2998.9|2992.9|73
1623336000000|2021-06-10 14:40:00|2999.4|2993.4|2997.5|2991.5|2999.8|2993.8|2995.8|2989.8|118
1623336300000|2021-06-10 14:45:00|2997.3|2991.3|2990.9|2984.9|2997.3|2991.3|2990.4|2984.4|98
1623336600000|2021-06-10 14:50:00|2990.6|2984.6|2990.1|2984.1|2994.1|2988.1|2989.1|2983.1|119
1623336900000|2021-06-10 14:55:00|2990.4|2984.4|2998.9|2992.9|3001|2995|2988.9|2982.9|174
1623337200000|2021-06-10 15:00:00|2998.8|2992.8|2998.9|2992.9|3001.5|2995.5|2996.3|2990.3|97
1623337500000|2021-06-10 15:05:00|2999.1|2993.1|3002.9|2996.9|3002.9|2996.9|2999.1|2993.1|47
1623337800000|2021-06-10 15:10:00|3002.5|2996.5|3005.9|2999.9|3007|3001|3001.5|2995.5|51
1623338100000|2021-06-10 15:15:00|3006.1|3000.1|3006.5|3000.5|3006.5|3000.5|3003.3|2997.3|48
1623338400000|2021-06-10 15:20:00|3006.3|3000.3|3007|3001|3007.5|3001.5|3006.3|3000.3|35
1623338700000|2021-06-10 15:25:00|3007.3|3001.3|3009.8|3003.8|3009.8|3003.8|3007.3|3001.3|34
1623339000000|2021-06-10 15:30:00|3010|3004|3010.4|3004.4|3011.4|3005.4|3009.3|3003.3|60
1623339300000|2021-06-10 15:35:00|3010.6|3004.6|3011.6|3005.6|3012|3006|3009.5|3003.5|85
1623339600000|2021-06-10 15:40:00|3012|3006|3009.8|3003.8|3012|3006|3008.1|3002.1|47
1623339900000|2021-06-10 15:45:00|3009.5|3003.5|3009|3003|3010.3|3004.3|3009|3003|37
1623340200000|2021-06-10 15:50:00|3008.9|3002.9|3008.8|3002.8|3009.3|3003.3|3008.6|3002.6|18
1623340500000|2021-06-10 15:55:00|3009|3003|3007.4|3001.4|3009.5|3003.5|3007|3001|49
1623340800000|2021-06-10 16:00:00|3007.3|3001.3|3004.9|2998.9|3008.5|3002.5|3004.9|2998.9|35
1623341100000|2021-06-10 16:05:00|3005.3|2999.3|3001.8|2995.8|3006.3|3000.3|3001.5|2995.5|59
1623341400000|2021-06-10 16:10:00|3001.5|2995.5|3003.4|2997.4|3003.4|2997.4|3001.1|2995.1|21
1623341700000|2021-06-10 16:15:00|3003.1|2997.1|3007.6|3001.6|3007.8|3001.8|3003.1|2997.1|30
1623342000000|2021-06-10 16:20:00|3007.9|3001.9|3005.9|2999.9|3008.6|3002.6|3005.9|2999.9|24
1623342300000|2021-06-10 16:25:00|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|20
1623342600000|2021-06-10 16:30:00|3006.3|3000.3|3004.5|2998.5|3006.6|3000.6|3003.6|2997.6|39
1623342900000|2021-06-10 16:35:00|3004.3|2998.3|3004.4|2998.4|3004.9|2998.9|3002.5|2996.5|46
1623343200000|2021-06-10 16:40:00|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.1|2997.1|27
1623343500000|2021-06-10 16:45:00|3003.5|2997.5|3003.6|2997.6|3004.6|2998.6|3003.4|2997.4|17
1623343800000|2021-06-10 16:50:00|3003.4|2997.4|3002|2996|3003.4|2997.4|3000.6|2994.6|38
1623344100000|2021-06-10 16:55:00|3002.1|2996.1|3002.6|2996.6|3002.9|2996.9|3002.1|2996.1|3
1623369600000|2021-06-11 00:00:00|3006.1|3000.1|3010|3004|3010|3004|3006.1|3000.1|5
1623369900000|2021-06-11 00:05:00|3010.3|3004.3|3008.4|3002.4|3010.5|3004.5|3008.4|3002.4|7
1623370200000|2021-06-11 00:10:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|7
1623370500000|2021-06-11 00:15:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623370800000|2021-06-11 00:20:00|3007.3|3001.3|3005|2999|3007.3|3001.3|3005|2999|7
1623371100000|2021-06-11 00:25:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1623371400000|2021-06-11 00:30:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623371700000|2021-06-11 00:35:00|3003.8|2997.8|3001.8|2995.8|3003.8|2997.8|3001.8|2995.8|4
1623372000000|2021-06-11 00:40:00|3002|2996|3000.8|2994.8|3002|2996|3000.8|2994.8|3
1623372900000|2021-06-11 00:55:00|3001.3|2995.3|3002.5|2996.5|3003.3|2997.3|3001.3|2995.3|8
1623373200000|2021-06-11 01:00:00|3002.9|2996.9|3005.5|2999.5|3006.3|3000.3|3001.8|2995.8|103
1623373500000|2021-06-11 01:05:00|3005.3|2999.3|3007.5|3001.5|3007.8|3001.8|3004.5|2998.5|18
1623373800000|2021-06-11 01:10:00|3007.8|3001.8|3008|3002|3009|3003|3006.8|3000.8|32
1623374100000|2021-06-11 01:15:00|3007.8|3001.8|3006.5|3000.5|3008|3002|3006.3|3000.3|28
1623374400000|2021-06-11 01:20:00|3006.3|3000.3|3004.8|2998.8|3006.3|3000.3|3003.8|2997.8|29
1623374700000|2021-06-11 01:25:00|3005|2999|3002|2996|3005|2999|3001.3|2995.3|30
1623375000000|2021-06-11 01:30:00|3001.8|2995.8|3003.8|2997.8|3003.8|2997.8|3000.5|2994.5|52
1623375300000|2021-06-11 01:35:00|3003.3|2997.3|3004.5|2998.5|3006.5|3000.5|3002.8|2996.8|63
1623375600000|2021-06-11 01:40:00|3004.8|2998.8|3006|3000|3006|3000|3004.3|2998.3|17
1623375900000|2021-06-11 01:45:00|3005.8|2999.8|3004.8|2998.8|3007.8|3001.8|3004.8|2998.8|45
1623376200000|2021-06-11 01:50:00|3005|2999|3003.8|2997.8|3006.5|3000.5|3003.8|2997.8|19
1623376500000|2021-06-11 01:55:00|3002.9|2996.9|3003|2997|3004.8|2998.8|3001.3|2995.3|34
1623376800000|2021-06-11 02:00:00|3002.8|2996.8|3000.8|2994.8|3003|2997|3000.8|2994.8|42
1623377100000|2021-06-11 02:05:00|3001|2995|3002.8|2996.8|3002.8|2996.8|3001|2995|32
1623377400000|2021-06-11 02:10:00|3002.5|2996.5|3004.8|2998.8|3005|2999|3002.5|2996.5|28
1623378600000|2021-06-11 02:30:00|3005|2999|3009.8|3003.8|3011.8|3005.8|3005|2999|116
1623378900000|2021-06-11 02:35:00|3010|3004|3013.3|3007.3|3013.8|3007.8|3009.8|3003.8|91
1623379200000|2021-06-11 02:40:00|3012.8|3006.8|3016.3|3010.3|3016.3|3010.3|3010|3004|81
1623379500000|2021-06-11 02:45:00|3016.5|3010.5|3015.8|3009.8|3016.8|3010.8|3014.3|3008.3|101
1623379800000|2021-06-11 02:50:00|3016.3|3010.3|3011.1|3005.1|3016.3|3010.3|3011|3005|62
1623380100000|2021-06-11 02:55:00|3011.3|3005.3|3012|3006|3012.8|3006.8|3009.5|3003.5|31
1623380400000|2021-06-11 03:00:00|3012.3|3006.3|3011.5|3005.5|3013|3007|3011.5|3005.5|16
1623380700000|2021-06-11 03:05:00|3009.8|3003.8|3013|3007|3013.8|3007.8|3009.8|3003.8|16
1623381000000|2021-06-11 03:10:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|5
1623381300000|2021-06-11 03:15:00|3014.1|3008.1|3013.5|3007.5|3014.8|3008.8|3013.5|3007.5|34
1623381600000|2021-06-11 03:20:00|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.6|3007.6|37
1623381900000|2021-06-11 03:25:00|3015|3009|3013|3007|3015.3|3009.3|3012.5|3006.5|30
1623382200000|2021-06-11 03:30:00|3012.5|3006.5|3008.5|3002.5|3012.5|3006.5|3007.3|3001.3|12
1623382500000|2021-06-11 03:35:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623382800000|2021-06-11 03:40:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623383700000|2021-06-11 03:55:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1623384000000|2021-06-11 04:00:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623384300000|2021-06-11 04:05:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1623384600000|2021-06-11 04:10:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623384900000|2021-06-11 04:15:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623385800000|2021-06-11 04:30:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1623386700000|2021-06-11 04:45:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623387300000|2021-06-11 04:55:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623388200000|2021-06-11 05:10:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623388800000|2021-06-11 05:20:00|3012.1|3006.1|3012.5|3006.5|3014.8|3008.8|3012.1|3006.1|12
1623389100000|2021-06-11 05:25:00|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1623389400000|2021-06-11 05:30:00|3012.5|3006.5|3015.8|3009.8|3017.3|3011.3|3011|3005|94
1623389700000|2021-06-11 05:35:00|3015.5|3009.5|3017.5|3011.5|3017.5|3011.5|3014.8|3008.8|38
1623390000000|2021-06-11 05:40:00|3017.3|3011.3|3019.3|3013.3|3019.5|3013.5|3016|3010|65
1623390300000|2021-06-11 05:45:00|3019.5|3013.5|3022.8|3016.8|3026.3|3020.3|3019.3|3013.3|113
1623390600000|2021-06-11 05:50:00|3023|3017|3024.3|3018.3|3026.3|3020.3|3022.8|3016.8|132
1623390900000|2021-06-11 05:55:00|3024.5|3018.5|3027.8|3021.8|3029.4|3023.4|3022.3|3016.3|124
1623391200000|2021-06-11 06:00:00|3028|3022|3027.3|3021.3|3029.1|3023.1|3023.5|3017.5|72
1623391500000|2021-06-11 06:05:00|3027|3021|3029.8|3023.8|3030|3024|3026.8|3020.8|48
1623391800000|2021-06-11 06:10:00|3030|3024|3042.4|3036.4|3042.5|3036.5|3030|3024|171
1623392100000|2021-06-11 06:15:00|3042.6|3036.6|3050.3|3044.3|3051.5|3045.5|3042.5|3036.5|256
1623392400000|2021-06-11 06:20:00|3049.8|3043.8|3046.3|3040.3|3051.3|3045.3|3042.5|3036.5|134
1623392700000|2021-06-11 06:25:00|3046.5|3040.5|3052|3046|3054|3048|3046.5|3040.5|154
1623393000000|2021-06-11 06:30:00|3052.3|3046.3|3046|3040|3053.5|3047.5|3045.3|3039.3|75
1623393300000|2021-06-11 06:35:00|3045.8|3039.8|3037.8|3031.8|3048.8|3042.8|3037.5|3031.5|115
1623393600000|2021-06-11 06:40:00|3038|3032|3039.5|3033.5|3041.3|3035.3|3037.5|3031.5|94
1623393900000|2021-06-11 06:45:00|3039.8|3033.8|3034.5|3028.5|3040.3|3034.3|3034.5|3028.5|29
1623394200000|2021-06-11 06:50:00|3034.8|3028.8|3038.5|3032.5|3039|3033|3034.8|3028.8|110
1623394500000|2021-06-11 06:55:00|3038.4|3032.4|3037.1|3031.1|3039.1|3033.1|3035.4|3029.4|49
1623394800000|2021-06-11 07:00:00|3037.4|3031.4|3041|3035|3041.3|3035.3|3037.4|3031.4|47
1623395100000|2021-06-11 07:05:00|3041.6|3035.6|3039.4|3033.4|3042.9|3036.9|3039.4|3033.4|26
1623395400000|2021-06-11 07:10:00|3038.6|3032.6|3041.8|3035.8|3042.9|3036.9|3038.1|3032.1|82
1623395700000|2021-06-11 07:15:00|3041.4|3035.4|3043.8|3037.8|3045.3|3039.3|3040.9|3034.9|51
1623396000000|2021-06-11 07:20:00|3044.1|3038.1|3043.6|3037.6|3046.3|3040.3|3043.1|3037.1|54
1623396300000|2021-06-11 07:25:00|3044|3038|3041.6|3035.6|3045.3|3039.3|3041.5|3035.5|56
1623396600000|2021-06-11 07:30:00|3041.4|3035.4|3040.9|3034.9|3041.4|3035.4|3037.8|3031.8|68
1623396900000|2021-06-11 07:35:00|3041.1|3035.1|3042.9|3036.9|3043.1|3037.1|3037.9|3031.9|63
1623397200000|2021-06-11 07:40:00|3043.1|3037.1|3041.5|3035.5|3043.3|3037.3|3040.9|3034.9|27
1623397500000|2021-06-11 07:45:00|3041.8|3035.8|3040.8|3034.8|3044.8|3038.8|3040.8|3034.8|28
1623397800000|2021-06-11 07:50:00|3041|3035|3041.3|3035.3|3041.8|3035.8|3040.5|3034.5|20
1623398100000|2021-06-11 07:55:00|3041|3035|3041.9|3035.9|3041.9|3035.9|3038.5|3032.5|29
1623398400000|2021-06-11 08:00:00|3042|3036|3040.5|3034.5|3043.9|3037.9|3040.5|3034.5|42
1623398700000|2021-06-11 08:05:00|3040.3|3034.3|3038.4|3032.4|3042.3|3036.3|3038.3|3032.3|23
1623399000000|2021-06-11 08:10:00|3038.8|3032.8|3035.8|3029.8|3039.5|3033.5|3035.8|3029.8|46
1623399300000|2021-06-11 08:15:00|3035.6|3029.6|3037.5|3031.5|3037.8|3031.8|3034.3|3028.3|42
1623399600000|2021-06-11 08:20:00|3037.8|3031.8|3038.3|3032.3|3040.6|3034.6|3037.6|3031.6|42
1623399900000|2021-06-11 08:25:00|3038|3032|3037|3031|3038.9|3032.9|3036.3|3030.3|34
1623400200000|2021-06-11 08:30:00|3036.8|3030.8|3038.3|3032.3|3039.3|3033.3|3035.8|3029.8|42
1623400500000|2021-06-11 08:35:00|3038.5|3032.5|3037.5|3031.5|3038.5|3032.5|3036.9|3030.9|24
1623400800000|2021-06-11 08:40:00|3037.8|3031.8|3038.8|3032.8|3039.6|3033.6|3037.5|3031.5|50
1623401100000|2021-06-11 08:45:00|3039|3033|3039.3|3033.3|3040.3|3034.3|3037|3031|44
1623401400000|2021-06-11 08:50:00|3039.1|3033.1|3036.5|3030.5|3041.4|3035.4|3036.5|3030.5|40
1623401700000|2021-06-11 08:55:00|3036.3|3030.3|3040|3034|3043.9|3037.9|3035.8|3029.8|65
1623402000000|2021-06-11 09:00:00|3039.8|3033.8|3038.4|3032.4|3040.8|3034.8|3038.3|3032.3|34
1623402300000|2021-06-11 09:05:00|3038.6|3032.6|3039.3|3033.3|3039.6|3033.6|3038.6|3032.6|12
1623402600000|2021-06-11 09:10:00|3039.5|3033.5|3038.1|3032.1|3040.4|3034.4|3038.1|3032.1|21
1623402900000|2021-06-11 09:15:00|3038.5|3032.5|3039.3|3033.3|3039.9|3033.9|3037|3031|32
1623403200000|2021-06-11 09:20:00|3039.4|3033.4|3038.1|3032.1|3039.4|3033.4|3037.3|3031.3|28
1623403500000|2021-06-11 09:25:00|3037.8|3031.8|3037.3|3031.3|3038.3|3032.3|3036.5|3030.5|27
1623403800000|2021-06-11 09:30:00|3036.9|3030.9|3034.1|3028.1|3036.9|3030.9|3033.9|3027.9|36
1623404100000|2021-06-11 09:35:00|3033.9|3027.9|3035.3|3029.3|3035.8|3029.8|3033.5|3027.5|21
1623404400000|2021-06-11 09:40:00|3035.1|3029.1|3035.3|3029.3|3036.3|3030.3|3035.1|3029.1|15
1623404700000|2021-06-11 09:45:00|3035.6|3029.6|3035.9|3029.9|3036|3030|3034.9|3028.9|23
1623405000000|2021-06-11 09:50:00|3036|3030|3032.9|3026.9|3036|3030|3032.4|3026.4|31
1623405300000|2021-06-11 09:55:00|3032.5|3026.5|3037|3031|3037|3031|3032.5|3026.5|49
1623405600000|2021-06-11 10:00:00|3036.6|3030.6|3035.8|3029.8|3037.8|3031.8|3035.1|3029.1|29
1623405900000|2021-06-11 10:05:00|3035.9|3029.9|3035.1|3029.1|3036.3|3030.3|3033.3|3027.3|46
1623406200000|2021-06-11 10:10:00|3034.8|3028.8|3034.4|3028.4|3035.3|3029.3|3034.3|3028.3|22
1623406500000|2021-06-11 10:15:00|3034.8|3028.8|3037.3|3031.3|3038.3|3032.3|3034.4|3028.4|33
1623406800000|2021-06-11 10:20:00|3037|3031|3037.6|3031.6|3037.9|3031.9|3037|3031|13
1623407100000|2021-06-11 10:25:00|3037.5|3031.5|3034.8|3028.8|3037.8|3031.8|3034.5|3028.5|19
1623407400000|2021-06-11 10:30:00|3034.3|3028.3|3034.3|3028.3|3035.4|3029.4|3032.4|3026.4|33
1623407700000|2021-06-11 10:35:00|3034|3028|3035.8|3029.8|3035.9|3029.9|3033|3027|19
1623408000000|2021-06-11 10:40:00|3036.1|3030.1|3035.4|3029.4|3037|3031|3034.9|3028.9|27
1623408300000|2021-06-11 10:45:00|3035.6|3029.6|3036.3|3030.3|3037|3031|3035|3029|23
1623408600000|2021-06-11 10:50:00|3036.5|3030.5|3035.3|3029.3|3036.6|3030.6|3034.3|3028.3|24
1623408900000|2021-06-11 10:55:00|3035|3029|3036.8|3030.8|3037.1|3031.1|3035|3029|20
1623409200000|2021-06-11 11:00:00|3036.6|3030.6|3035.3|3029.3|3036.6|3030.6|3033.9|3027.9|29
1623409500000|2021-06-11 11:05:00|3035.5|3029.5|3031|3025|3036|3030|3030.5|3024.5|63
1623409800000|2021-06-11 11:10:00|3030.8|3024.8|3032.3|3026.3|3032.8|3026.8|3030.4|3024.4|35
1623410100000|2021-06-11 11:15:00|3032.1|3026.1|3031.5|3025.5|3032.8|3026.8|3031.1|3025.1|22
1623410400000|2021-06-11 11:20:00|3031.3|3025.3|3031.1|3025.1|3032|3026|3030.3|3024.3|33
1623410700000|2021-06-11 11:25:00|3030.9|3024.9|3029.5|3023.5|3032|3026|3029.3|3023.3|27
1623411000000|2021-06-11 11:30:00|3029.3|3023.3|3027.6|3021.6|3032.5|3026.5|3026.9|3020.9|72
1623411300000|2021-06-11 11:35:00|3027.4|3021.4|3027.5|3021.5|3028.5|3022.5|3025.4|3019.4|41
1623411600000|2021-06-11 11:40:00|3027.8|3021.8|3031.8|3025.8|3031.8|3025.8|3027.5|3021.5|53
1623411900000|2021-06-11 11:45:00|3032.1|3026.1|3032.5|3026.5|3032.6|3026.6|3030.6|3024.6|38
1623412200000|2021-06-11 11:50:00|3032.4|3026.4|3031|3025|3032.4|3026.4|3029|3023|76
1623412500000|2021-06-11 11:55:00|3030.8|3024.8|3029.6|3023.6|3032.4|3026.4|3028.1|3022.1|43
1623412800000|2021-06-11 12:00:00|3029.9|3023.9|3030.6|3024.6|3032.1|3026.1|3028.3|3022.3|46
1623413100000|2021-06-11 12:05:00|3030.9|3024.9|3029.9|3023.9|3031.3|3025.3|3028.1|3022.1|42
1623413400000|2021-06-11 12:10:00|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3027.8|3021.8|38
1623413700000|2021-06-11 12:15:00|3029.8|3023.8|3028|3022|3029.8|3023.8|3027.4|3021.4|32
1623414000000|2021-06-11 12:20:00|3027.6|3021.6|3034.8|3028.8|3035|3029|3027.6|3021.6|50
1623414300000|2021-06-11 12:25:00|3034.5|3028.5|3040.1|3034.1|3040.8|3034.8|3034.5|3028.5|51
1623414600000|2021-06-11 12:30:00|3040.9|3034.9|3039.4|3033.4|3042.1|3036.1|3039|3033|34
1623414900000|2021-06-11 12:35:00|3039.6|3033.6|3043.5|3037.5|3044.8|3038.8|3039.6|3033.6|47
1623415200000|2021-06-11 12:40:00|3043.3|3037.3|3044|3038|3044.9|3038.9|3041.4|3035.4|42
1623415500000|2021-06-11 12:45:00|3044.3|3038.3|3043.4|3037.4|3044.6|3038.6|3042.8|3036.8|36
1623415800000|2021-06-11 12:50:00|3043|3037|3042.9|3036.9|3044.6|3038.6|3042.6|3036.6|41
1623416100000|2021-06-11 12:55:00|3043.6|3037.6|3043.6|3037.6|3044.4|3038.4|3042.5|3036.5|31
1623416400000|2021-06-11 13:00:00|3043.9|3037.9|3045.9|3039.9|3045.9|3039.9|3042|3036|55
1623416700000|2021-06-11 13:05:00|3045.6|3039.6|3046.5|3040.5|3046.8|3040.8|3045.1|3039.1|26
1623417000000|2021-06-11 13:10:00|3046.4|3040.4|3046.9|3040.9|3049.9|3043.9|3046.4|3040.4|35
1623417300000|2021-06-11 13:15:00|3046.6|3040.6|3045.5|3039.5|3046.8|3040.8|3043.6|3037.6|40
1623417600000|2021-06-11 13:20:00|3045.3|3039.3|3045.3|3039.3|3047.8|3041.8|3044.1|3038.1|41
1623417900000|2021-06-11 13:25:00|3045.5|3039.5|3043.3|3037.3|3046.1|3040.1|3042|3036|47
1623418200000|2021-06-11 13:30:00|3043.5|3037.5|3041.8|3035.8|3045.6|3039.6|3040.1|3034.1|88
1623418500000|2021-06-11 13:35:00|3041.5|3035.5|3043.3|3037.3|3045.6|3039.6|3041.4|3035.4|65
1623418800000|2021-06-11 13:40:00|3043|3037|3037.5|3031.5|3043.4|3037.4|3036.4|3030.4|80
1623419100000|2021-06-11 13:45:00|3037.3|3031.3|3035.8|3029.8|3040|3034|3035.3|3029.3|67
1623419400000|2021-06-11 13:50:00|3035.5|3029.5|3030|3024|3037|3031|3030|3024|90
1623419700000|2021-06-11 13:55:00|3029.6|3023.6|3032|3026|3032|3026|3025.5|3019.5|75
1623420000000|2021-06-11 14:00:00|3031.8|3025.8|3027|3021|3031.8|3025.8|3024.9|3018.9|91
1623420300000|2021-06-11 14:05:00|3026.8|3020.8|3031.1|3025.1|3031.4|3025.4|3025.4|3019.4|46
1623420600000|2021-06-11 14:10:00|3031.4|3025.4|3033.3|3027.3|3034.6|3028.6|3030.9|3024.9|61
1623420900000|2021-06-11 14:15:00|3033.5|3027.5|3034.8|3028.8|3035.1|3029.1|3032.5|3026.5|35
1623421200000|2021-06-11 14:20:00|3034.9|3028.9|3042.1|3036.1|3042.1|3036.1|3033.9|3027.9|51
1623421500000|2021-06-11 14:25:00|3042.8|3036.8|3038.9|3032.9|3042.8|3036.8|3034.6|3028.6|67
1623421800000|2021-06-11 14:30:00|3038.4|3032.4|3034.4|3028.4|3038.6|3032.6|3032.6|3026.6|62
1623422100000|2021-06-11 14:35:00|3034.6|3028.6|3031.6|3025.6|3037.3|3031.3|3030.6|3024.6|80
1623422400000|2021-06-11 14:40:00|3032|3026|3028.5|3022.5|3032.3|3026.3|3027|3021|78
1623422700000|2021-06-11 14:45:00|3028.3|3022.3|3036.3|3030.3|3036.8|3030.8|3025.4|3019.4|93
1623423000000|2021-06-11 14:50:00|3035.9|3029.9|3038.9|3032.9|3041.8|3035.8|3031.9|3025.9|127
1623423300000|2021-06-11 14:55:00|3039.1|3033.1|3047.3|3041.3|3051.3|3045.3|3039.1|3033.1|219
1623423600000|2021-06-11 15:00:00|3047.5|3041.5|3044.6|3038.6|3047.5|3041.5|3042.3|3036.3|80
1623423900000|2021-06-11 15:05:00|3044.8|3038.8|3045.6|3039.6|3047.1|3041.1|3044.4|3038.4|50
1623424200000|2021-06-11 15:10:00|3045.5|3039.5|3043.6|3037.6|3046.8|3040.8|3043|3037|45
1623424500000|2021-06-11 15:15:00|3044|3038|3043.8|3037.8|3045.3|3039.3|3043.3|3037.3|31
1623424800000|2021-06-11 15:20:00|3043.5|3037.5|3044.4|3038.4|3046.9|3040.9|3043.3|3037.3|35
1623425100000|2021-06-11 15:25:00|3044.9|3038.9|3046.6|3040.6|3047.1|3041.1|3044.9|3038.9|22
1623425400000|2021-06-11 15:30:00|3046.8|3040.8|3046.1|3040.1|3046.8|3040.8|3044.9|3038.9|27
1623425700000|2021-06-11 15:35:00|3045.9|3039.9|3049.3|3043.3|3049.4|3043.4|3045.6|3039.6|23
1623426000000|2021-06-11 15:40:00|3049|3043|3051.1|3045.1|3052.1|3046.1|3047.9|3041.9|45
1623426300000|2021-06-11 15:45:00|3051.4|3045.4|3050.5|3044.5|3052.1|3046.1|3050.4|3044.4|15
1623426600000|2021-06-11 15:50:00|3050.1|3044.1|3047.6|3041.6|3050.3|3044.3|3046.9|3040.9|18
1623426900000|2021-06-11 15:55:00|3047.9|3041.9|3048|3042|3048.5|3042.5|3046.6|3040.6|26
1623427200000|2021-06-11 16:00:00|3048.1|3042.1|3050.1|3044.1|3050.1|3044.1|3047.4|3041.4|9
1623427500000|2021-06-11 16:05:00|3049.9|3043.9|3046.6|3040.6|3049.9|3043.9|3046.6|3040.6|10
1623427800000|2021-06-11 16:10:00|3046.9|3040.9|3043.5|3037.5|3049.3|3043.3|3041.9|3035.9|25
1623428100000|2021-06-11 16:15:00|3043.6|3037.6|3043|3037|3048.8|3042.8|3043|3037|24
1623428400000|2021-06-11 16:20:00|3042.8|3036.8|3042.6|3036.6|3043.1|3037.1|3042.4|3036.4|6
1623428700000|2021-06-11 16:25:00|3042.4|3036.4|3041.9|3035.9|3042.4|3036.4|3040.8|3034.8|7
1623429000000|2021-06-11 16:30:00|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.1|3035.1|4
1623429300000|2021-06-11 16:35:00|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|8
1623429600000|2021-06-11 16:40:00|3042.6|3036.6|3044.6|3038.6|3044.9|3038.9|3041.9|3035.9|14
1623429900000|2021-06-11 16:45:00|3044.8|3038.8|3047.1|3041.1|3047.1|3041.1|3044.8|3038.8|7
1623430500000|2021-06-11 16:55:00|3047.9|3041.9|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|3
1623628800000|2021-06-14 00:00:00|3056.8|3045.5|3053.5|3047.5|3056.8|3047.5|3049.8|3043.8|9
1623630300000|2021-06-14 00:25:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1623630600000|2021-06-14 00:30:00|3054.6|3048.6|3052.5|3046.5|3054.6|3048.6|3052.5|3046.5|4
1623630900000|2021-06-14 00:35:00|3052|3046|3052.8|3046.8|3052.8|3046.8|3052|3046|2
1623631200000|2021-06-14 00:40:00|3053.3|3047.3|3055.8|3049.8|3055.8|3049.8|3053.3|3047.3|7
1623632100000|2021-06-14 00:55:00|3055.5|3049.5|3050.5|3044.5|3055.5|3049.5|3050.5|3044.5|11
1623632400000|2021-06-14 01:00:00|3050|3044|3050.5|3044.5|3052|3046|3049.5|3043.5|14
1623632700000|2021-06-14 01:05:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1623633000000|2021-06-14 01:10:00|3049.5|3043.5|3047|3041|3049.5|3043.5|3047|3041|10
1623633300000|2021-06-14 01:15:00|3045.9|3039.9|3047|3041|3047|3041|3045.9|3039.9|6
1623634500000|2021-06-14 01:35:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|4
1623634800000|2021-06-14 01:40:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047|3041|3
1623635100000|2021-06-14 01:45:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1623635400000|2021-06-14 01:50:00|3047.3|3041.3|3048.1|3042.1|3048.1|3042.1|3047.3|3041.3|3
1623635700000|2021-06-14 01:55:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623636000000|2021-06-14 02:00:00|3047.4|3041.4|3046.9|3040.9|3047.4|3041.4|3046.9|3040.9|3
1623636300000|2021-06-14 02:05:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623636900000|2021-06-14 02:15:00|3047|3041|3046.8|3040.8|3047|3041|3046.3|3040.3|4
1623638700000|2021-06-14 02:45:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623640500000|2021-06-14 03:15:00|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1623640800000|2021-06-14 03:20:00|3049|3043|3048|3042|3049.1|3043.1|3048|3042|4
1623641100000|2021-06-14 03:25:00|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|3
1623641400000|2021-06-14 03:30:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623641700000|2021-06-14 03:35:00|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|2
1623642000000|2021-06-14 03:40:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623642300000|2021-06-14 03:45:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623643200000|2021-06-14 04:00:00|3047|3041|3045.8|3039.8|3047|3041|3045.6|3039.6|5
1623643500000|2021-06-14 04:05:00|3046|3040|3047.8|3041.8|3047.8|3041.8|3046|3040|9
1623643800000|2021-06-14 04:10:00|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1623644100000|2021-06-14 04:15:00|3047.5|3041.5|3049.8|3043.8|3049.8|3043.8|3047.5|3041.5|6
1623644400000|2021-06-14 04:20:00|3049.3|3043.3|3047.8|3041.8|3049.3|3043.3|3047.5|3041.5|5
1623644700000|2021-06-14 04:25:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1623645300000|2021-06-14 04:35:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623645900000|2021-06-14 04:45:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623646200000|2021-06-14 04:50:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623646500000|2021-06-14 04:55:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623646800000|2021-06-14 05:00:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623647100000|2021-06-14 05:05:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623647400000|2021-06-14 05:10:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1623648300000|2021-06-14 05:25:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1623648600000|2021-06-14 05:30:00|3048|3042|3045.8|3039.8|3048|3042|3045.8|3039.8|4
1623648900000|2021-06-14 05:35:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1623649200000|2021-06-14 05:40:00|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|3
1623649500000|2021-06-14 05:45:00|3048.5|3042.5|3049.5|3043.5|3050.3|3044.3|3048.5|3042.5|10
1623650400000|2021-06-14 06:00:00|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1623650700000|2021-06-14 06:05:00|3048.9|3042.9|3049.3|3043.3|3049.3|3043.3|3048.4|3042.4|5
1623651000000|2021-06-14 06:10:00|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|3
1623651300000|2021-06-14 06:15:00|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1623651600000|2021-06-14 06:20:00|3049.8|3043.8|3054.3|3048.3|3055.3|3049.3|3049.8|3043.8|20
1623651900000|2021-06-14 06:25:00|3053.5|3047.5|3050|3044|3054|3048|3050|3044|17
1623652200000|2021-06-14 06:30:00|3050.5|3044.5|3053.8|3047.8|3053.8|3047.8|3050.5|3044.5|12
1623652500000|2021-06-14 06:35:00|3053.4|3047.4|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|17
1623652800000|2021-06-14 06:40:00|3053|3047|3052.3|3046.3|3053|3047|3051.6|3045.6|13
1623653100000|2021-06-14 06:45:00|3052|3046|3051|3045|3053.3|3047.3|3050.9|3044.9|16
1623653400000|2021-06-14 06:50:00|3048.8|3042.8|3049.5|3043.5|3049.8|3043.8|3047|3041|31
1623653700000|2021-06-14 06:55:00|3049.3|3043.3|3046.9|3040.9|3049.5|3043.5|3043|3037|43
1623654000000|2021-06-14 07:00:00|3047.1|3041.1|3057.6|3051.6|3057.6|3051.6|3047.1|3041.1|77
1623654300000|2021-06-14 07:05:00|3057.8|3051.8|3052.4|3046.4|3057.8|3051.8|3052.4|3046.4|63
1623654600000|2021-06-14 07:10:00|3052.1|3046.1|3049.4|3043.4|3052.1|3046.1|3047.6|3041.6|37
1623654900000|2021-06-14 07:15:00|3049.5|3043.5|3054.3|3048.3|3055.4|3049.4|3049.5|3043.5|39
1623655200000|2021-06-14 07:20:00|3054.5|3048.5|3057|3051|3060.6|3054.6|3054.4|3048.4|60
1623655500000|2021-06-14 07:25:00|3056.8|3050.8|3060.9|3054.9|3060.9|3054.9|3056.4|3050.4|81
1623655800000|2021-06-14 07:30:00|3061.1|3055.1|3064.3|3058.3|3066.3|3060.3|3059.6|3053.6|56
1623656100000|2021-06-14 07:35:00|3064.6|3058.6|3062.4|3056.4|3064.9|3058.9|3060.5|3054.5|63
1623656400000|2021-06-14 07:40:00|3062.3|3056.3|3066.9|3060.9|3067.1|3061.1|3061.6|3055.6|64
1623656700000|2021-06-14 07:45:00|3066.8|3060.8|3067.6|3061.6|3068.1|3062.1|3066.4|3060.4|44
1623657000000|2021-06-14 07:50:00|3067.4|3061.4|3064.3|3058.3|3068.1|3062.1|3063.3|3057.3|62
1623657300000|2021-06-14 07:55:00|3064.6|3058.6|3065.1|3059.1|3065.8|3059.8|3064.1|3058.1|27
1623657600000|2021-06-14 08:00:00|3065|3059|3064.1|3058.1|3065|3059|3062.1|3056.1|47
1623657900000|2021-06-14 08:05:00|3064.3|3058.3|3062.6|3056.6|3064.6|3058.6|3061.1|3055.1|58
1623658200000|2021-06-14 08:10:00|3062.9|3056.9|3062.9|3056.9|3065.8|3059.8|3061.8|3055.8|42
1623658500000|2021-06-14 08:15:00|3063.1|3057.1|3063.3|3057.3|3063.3|3057.3|3061.4|3055.4|18
1623658800000|2021-06-14 08:20:00|3062.4|3056.4|3065|3059|3065.5|3059.5|3061|3055|35
1623659100000|2021-06-14 08:25:00|3065.3|3059.3|3064.9|3058.9|3066.3|3060.3|3064.4|3058.4|30
1623659400000|2021-06-14 08:30:00|3065|3059|3066.9|3060.9|3067.4|3061.4|3065|3059|22
1623659700000|2021-06-14 08:35:00|3066.6|3060.6|3063.8|3057.8|3066.9|3060.9|3062|3056|39
1623660000000|2021-06-14 08:40:00|3064|3058|3067|3061|3067|3061|3063.4|3057.4|32
1623660300000|2021-06-14 08:45:00|3066.6|3060.6|3067.6|3061.6|3068.4|3062.4|3066.1|3060.1|16
1623660600000|2021-06-14 08:50:00|3067.9|3061.9|3068.1|3062.1|3068.4|3062.4|3067.1|3061.1|31
1623660900000|2021-06-14 08:55:00|3068.4|3062.4|3068.4|3062.4|3068.6|3062.6|3067.9|3061.9|13
1623661200000|2021-06-14 09:00:00|3068.6|3062.6|3070|3064|3071.5|3065.5|3068.1|3062.1|42
1623661500000|2021-06-14 09:05:00|3070.3|3064.3|3070|3064|3071.5|3065.5|3069.8|3063.8|35
1623661800000|2021-06-14 09:10:00|3069.8|3063.8|3070.1|3064.1|3071.3|3065.3|3068|3062|35
1623662100000|2021-06-14 09:15:00|3069.8|3063.8|3070.8|3064.8|3071|3065|3069.4|3063.4|21
1623662400000|2021-06-14 09:20:00|3070.4|3064.4|3071.5|3065.5|3071.5|3065.5|3070.3|3064.3|14
1623662700000|2021-06-14 09:25:00|3071.8|3065.8|3071.4|3065.4|3071.8|3065.8|3070.8|3064.8|17
1623663000000|2021-06-14 09:30:00|3070.6|3064.6|3069|3063|3071.1|3065.1|3068.8|3062.8|25
1623663300000|2021-06-14 09:35:00|3068.9|3062.9|3071.3|3065.3|3071.3|3065.3|3068.1|3062.1|18
1623663600000|2021-06-14 09:40:00|3071.5|3065.5|3069.4|3063.4|3071.5|3065.5|3069.3|3063.3|15
1623663900000|2021-06-14 09:45:00|3069.1|3063.1|3069.4|3063.4|3069.6|3063.6|3067.8|3061.8|14
1623664200000|2021-06-14 09:50:00|3069|3063|3067.8|3061.8|3069.3|3063.3|3067.1|3061.1|31
1623664500000|2021-06-14 09:55:00|3067.5|3061.5|3065|3059|3068.3|3062.3|3064.9|3058.9|26
1623664800000|2021-06-14 10:00:00|3064.8|3058.8|3062|3056|3064.9|3058.9|3061|3055|38
1623665100000|2021-06-14 10:05:00|3061.9|3055.9|3062.9|3056.9|3063.3|3057.3|3061.9|3055.9|18
1623665400000|2021-06-14 10:10:00|3062.6|3056.6|3066.3|3060.3|3066.4|3060.4|3061.8|3055.8|31
1623665700000|2021-06-14 10:15:00|3066|3060|3064.4|3058.4|3066.1|3060.1|3064.4|3058.4|13
1623666000000|2021-06-14 10:20:00|3063.9|3057.9|3062.6|3056.6|3063.9|3057.9|3061.9|3055.9|18
1623666300000|2021-06-14 10:25:00|3062.5|3056.5|3062.9|3056.9|3065.1|3059.1|3062|3056|19
1623666600000|2021-06-14 10:30:00|3062.6|3056.6|3061.9|3055.9|3063.8|3057.8|3061.6|3055.6|34
1623666900000|2021-06-14 10:35:00|3061.6|3055.6|3063.8|3057.8|3064.8|3058.8|3061.6|3055.6|20
1623667200000|2021-06-14 10:40:00|3063.5|3057.5|3063.1|3057.1|3065.1|3059.1|3063.1|3057.1|26
1623667500000|2021-06-14 10:45:00|3062.9|3056.9|3065.5|3059.5|3065.5|3059.5|3062.9|3056.9|24
1623667800000|2021-06-14 10:50:00|3065.9|3059.9|3066.9|3060.9|3068.5|3062.5|3065.9|3059.9|31
1623668100000|2021-06-14 10:55:00|3067.3|3061.3|3068.8|3062.8|3069.6|3063.6|3066.6|3060.6|41
1623668400000|2021-06-14 11:00:00|3068.9|3062.9|3070|3064|3070.5|3064.5|3068.1|3062.1|21
1623668700000|2021-06-14 11:05:00|3069.8|3063.8|3073.5|3067.5|3073.6|3067.6|3069.5|3063.5|36
1623669000000|2021-06-14 11:10:00|3073.4|3067.4|3076.4|3070.4|3078.4|3072.4|3073.4|3067.4|70
1623669300000|2021-06-14 11:15:00|3076.1|3070.1|3076.4|3070.4|3078.4|3072.4|3074.9|3068.9|32
1623669600000|2021-06-14 11:20:00|3076.1|3070.1|3077.1|3071.1|3077.1|3071.1|3074.1|3068.1|33
1623669900000|2021-06-14 11:25:00|3076.9|3070.9|3073.9|3067.9|3077.6|3071.6|3073.9|3067.9|41
1623670200000|2021-06-14 11:30:00|3074.1|3068.1|3074.3|3068.3|3075.4|3069.4|3070.6|3064.6|92
1623670500000|2021-06-14 11:35:00|3074.4|3068.4|3074.1|3068.1|3077|3071|3072|3066|61
1623670800000|2021-06-14 11:40:00|3074.4|3068.4|3071.5|3065.5|3074.6|3068.6|3071.1|3065.1|38
1623671100000|2021-06-14 11:45:00|3071.8|3065.8|3067.5|3061.5|3072.4|3066.4|3067.1|3061.1|50
1623671400000|2021-06-14 11:50:00|3067.3|3061.3|3058.5|3052.5|3067.3|3061.3|3058.5|3052.5|149
1623671700000|2021-06-14 11:55:00|3058.3|3052.3|3065.1|3059.1|3066.5|3060.5|3058.3|3052.3|122
1623672000000|2021-06-14 12:00:00|3065.6|3059.6|3060.1|3054.1|3066.4|3060.4|3058.1|3052.1|110
1623672300000|2021-06-14 12:05:00|3060.8|3054.8|3063|3057|3063.9|3057.9|3060.3|3054.3|67
1623672600000|2021-06-14 12:10:00|3062.8|3056.8|3058.1|3052.1|3062.8|3056.8|3057.5|3051.5|37
1623672900000|2021-06-14 12:15:00|3058.6|3052.6|3060.9|3054.9|3061.3|3055.3|3058.1|3052.1|45
1623673200000|2021-06-14 12:20:00|3060.5|3054.5|3059|3053|3060.5|3054.5|3058.3|3052.3|34
1623673500000|2021-06-14 12:25:00|3058.9|3052.9|3057.4|3051.4|3058.9|3052.9|3056.4|3050.4|36
1623673800000|2021-06-14 12:30:00|3057.5|3051.5|3055.1|3049.1|3057.5|3051.5|3051.4|3045.4|54
1623674100000|2021-06-14 12:35:00|3055.4|3049.4|3051.5|3045.5|3055.4|3049.4|3051.3|3045.3|47
1623674400000|2021-06-14 12:40:00|3051.8|3045.8|3051.9|3045.9|3054.6|3048.6|3050.8|3044.8|60
1623674700000|2021-06-14 12:45:00|3051.8|3045.8|3053.1|3047.1|3053.1|3047.1|3048.6|3042.6|56
1623675000000|2021-06-14 12:50:00|3053.4|3047.4|3047.5|3041.5|3053.9|3047.9|3047.5|3041.5|55
1623675300000|2021-06-14 12:55:00|3047.9|3041.9|3049.9|3043.9|3051.3|3045.3|3047.3|3041.3|69
1623675600000|2021-06-14 13:00:00|3050|3044|3048.6|3042.6|3050|3044|3046.9|3040.9|86
1623675900000|2021-06-14 13:05:00|3049|3043|3045|3039|3050.5|3044.5|3044.9|3038.9|71
1623676200000|2021-06-14 13:10:00|3044.8|3038.8|3040.8|3034.8|3045.5|3039.5|3040.8|3034.8|61
1623676500000|2021-06-14 13:15:00|3041|3035|3042.4|3036.4|3042.6|3036.6|3040.9|3034.9|41
1623676800000|2021-06-14 13:20:00|3042.6|3036.6|3045.5|3039.5|3046.6|3040.6|3041.3|3035.3|38
1623677100000|2021-06-14 13:25:00|3045.1|3039.1|3045|3039|3046.8|3040.8|3041.6|3035.6|43
1623677400000|2021-06-14 13:30:00|3045.3|3039.3|3049.4|3043.4|3050|3044|3042.4|3036.4|73
1623677700000|2021-06-14 13:35:00|3049.1|3043.1|3041.6|3035.6|3051.1|3045.1|3041.6|3035.6|92
1623678000000|2021-06-14 13:40:00|3042|3036|3049.6|3043.6|3051|3045|3041.6|3035.6|100
1623678300000|2021-06-14 13:45:00|3049.8|3043.8|3053.1|3047.1|3055.9|3049.9|3049.8|3043.8|99
1623678600000|2021-06-14 13:50:00|3052.9|3046.9|3060.4|3054.4|3060.4|3054.4|3052.9|3046.9|63
1623678900000|2021-06-14 13:55:00|3060.1|3054.1|3064.6|3058.6|3065.4|3059.4|3054.6|3048.6|126
1623679200000|2021-06-14 14:00:00|3066.1|3060.1|3065|3059|3066.9|3060.9|3063|3057|58
1623679500000|2021-06-14 14:05:00|3065.4|3059.4|3061.5|3055.5|3067.8|3061.8|3061.4|3055.4|77
1623679800000|2021-06-14 14:10:00|3061.3|3055.3|3063.4|3057.4|3064|3058|3059.5|3053.5|46
1623680100000|2021-06-14 14:15:00|3063.5|3057.5|3059.8|3053.8|3063.5|3057.5|3055.8|3049.8|96
1623680400000|2021-06-14 14:20:00|3060|3054|3058.5|3052.5|3064.9|3058.9|3058.4|3052.4|80
1623680700000|2021-06-14 14:25:00|3058.3|3052.3|3058.3|3052.3|3061.1|3055.1|3056.8|3050.8|63
1623681000000|2021-06-14 14:30:00|3058.5|3052.5|3055.5|3049.5|3059.5|3053.5|3052.8|3046.8|71
1623681300000|2021-06-14 14:35:00|3055.8|3049.8|3059.3|3053.3|3059.3|3053.3|3051.9|3045.9|59
1623681600000|2021-06-14 14:40:00|3059|3053|3054.3|3048.3|3059|3053|3054.1|3048.1|66
1623681900000|2021-06-14 14:45:00|3054.1|3048.1|3048.1|3042.1|3054.6|3048.6|3044.5|3038.5|91
1623682200000|2021-06-14 14:50:00|3048.4|3042.4|3048.5|3042.5|3052.8|3046.8|3047.5|3041.5|118
1623682500000|2021-06-14 14:55:00|3048.3|3042.3|3051|3045|3052.5|3046.5|3040.9|3034.9|226
1623682800000|2021-06-14 15:00:00|3051.4|3045.4|3052.1|3046.1|3052.8|3046.8|3046.6|3040.6|108
1623683100000|2021-06-14 15:05:00|3052.4|3046.4|3055.6|3049.6|3055.8|3049.8|3051.6|3045.6|76
1623683400000|2021-06-14 15:10:00|3055.3|3049.3|3059.6|3053.6|3059.8|3053.8|3054.9|3048.9|47
1623683700000|2021-06-14 15:15:00|3059.8|3053.8|3056.4|3050.4|3062.3|3056.3|3055.9|3049.9|71
1623684000000|2021-06-14 15:20:00|3056.5|3050.5|3056|3050|3057.5|3051.5|3055.9|3049.9|23
1623684300000|2021-06-14 15:25:00|3055.9|3049.9|3060.8|3054.8|3060.8|3054.8|3053.3|3047.3|26
1623684600000|2021-06-14 15:30:00|3060.6|3054.6|3060.3|3054.3|3064.6|3058.6|3059.4|3053.4|49
1623684900000|2021-06-14 15:35:00|3060.4|3054.4|3059|3053|3061.3|3055.3|3057.1|3051.1|28
1623685200000|2021-06-14 15:40:00|3059.3|3053.3|3062.5|3056.5|3063.1|3057.1|3058.9|3052.9|22
1623685500000|2021-06-14 15:45:00|3062.4|3056.4|3060.8|3054.8|3063.8|3057.8|3059.8|3053.8|33
1623685800000|2021-06-14 15:50:00|3060.5|3054.5|3061|3055|3061.9|3055.9|3060.1|3054.1|11
1623686100000|2021-06-14 15:55:00|3061.1|3055.1|3062.1|3056.1|3062.1|3056.1|3060.6|3054.6|12
1623686400000|2021-06-14 16:00:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623686700000|2021-06-14 16:05:00|3062|3056|3059.9|3053.9|3062.3|3056.3|3059.8|3053.8|23
1623687000000|2021-06-14 16:10:00|3059.8|3053.8|3060.5|3054.5|3061.3|3055.3|3058.9|3052.9|7
1623687300000|2021-06-14 16:15:00|3060.6|3054.6|3060.5|3054.5|3060.6|3054.6|3060.5|3054.5|2
1623687600000|2021-06-14 16:20:00|3061|3055|3060.6|3054.6|3061.8|3055.8|3060.6|3054.6|4
1623687900000|2021-06-14 16:25:00|3060.5|3054.5|3060.4|3054.4|3060.5|3054.5|3060.4|3054.4|2
1623688500000|2021-06-14 16:35:00|3060.9|3054.9|3060.6|3054.6|3062|3056|3059.8|3053.8|17
1623688800000|2021-06-14 16:40:00|3061.8|3055.8|3062.4|3056.4|3062.4|3056.4|3061.8|3055.8|2
1623689100000|2021-06-14 16:45:00|3062.3|3056.3|3061.9|3055.9|3062.6|3056.6|3061.9|3055.9|18
1623689400000|2021-06-14 16:50:00|3062|3056|3062.4|3056.4|3063.3|3057.3|3062|3056|13
1623689700000|2021-06-14 16:55:00|3062.6|3056.6|3063.4|3057.4|3063.4|3057.4|3062.1|3056.1|13
1623715200000|2021-06-15 00:00:00|3057|3051|3055.4|3049.4|3061|3054.1|3055.4|3049.4|13
1623715500000|2021-06-15 00:05:00|3056|3050|3055.3|3049.3|3057.8|3051.8|3055.3|3049.3|13
1623715800000|2021-06-15 00:10:00|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1623716100000|2021-06-15 00:15:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1623716700000|2021-06-15 00:25:00|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1623717300000|2021-06-15 00:35:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3055.3|3049.3|7
1623717900000|2021-06-15 00:45:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1623718200000|2021-06-15 00:50:00|3055.3|3049.3|3053.8|3047.8|3056.3|3050.3|3053.3|3047.3|14
1623718500000|2021-06-15 00:55:00|3054|3048|3046.8|3040.8|3055.5|3049.5|3044|3038|31
1623718800000|2021-06-15 01:00:00|3047|3041|3035.8|3029.8|3047|3041|3030.8|3024.8|265
1623719100000|2021-06-15 01:05:00|3035.5|3029.5|3027|3021|3035.5|3029.5|3026|3020|133
1623719400000|2021-06-15 01:10:00|3026.8|3020.8|3025.3|3019.3|3027|3021|3019.4|3013.4|203
1623719700000|2021-06-15 01:15:00|3025.5|3019.5|3026.3|3020.3|3026.8|3020.8|3022.8|3016.8|86
1623720000000|2021-06-15 01:20:00|3026|3020|3022.5|3016.5|3026|3020|3021.3|3015.3|69
1623720300000|2021-06-15 01:25:00|3022|3016|3015.8|3009.8|3022.5|3016.5|3015|3009|141
1623720600000|2021-06-15 01:30:00|3015.5|3009.5|3012|3006|3015.5|3009.5|3011.3|3005.3|128
1623720900000|2021-06-15 01:35:00|3012.3|3006.3|3009.8|3003.8|3012.3|3006.3|3007|3001|134
1623721200000|2021-06-15 01:40:00|3010|3004|3005|2999|3012.5|3006.5|3004.8|2998.8|91
1623721500000|2021-06-15 01:45:00|3004.8|2998.8|3002.5|2996.5|3006.5|3000.5|3001.3|2995.3|178
1623721800000|2021-06-15 01:50:00|3002.3|2996.3|3003.3|2997.3|3004.8|2998.8|2997.3|2991.3|166
1623722100000|2021-06-15 01:55:00|3003|2997|3006.3|3000.3|3007.3|3001.3|2999.8|2993.8|129
1623722400000|2021-06-15 02:00:00|3006|3000|3001.5|2995.5|3006|3000|2999.8|2993.8|84
1623722700000|2021-06-15 02:05:00|3001.3|2995.3|3000.3|2994.3|3001.8|2995.8|2999.8|2993.8|67
1623723000000|2021-06-15 02:10:00|3000.5|2994.5|3002|2996|3002.3|2996.3|3000.3|2994.3|62
1623723600000|2021-06-15 02:20:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623723900000|2021-06-15 02:25:00|3002.4|2996.4|3004.5|2998.5|3006.3|3000.3|3002.4|2996.4|18
1623724200000|2021-06-15 02:30:00|3004.3|2998.3|2996.8|2990.8|3004.5|2998.5|2995.5|2989.5|120
1623724500000|2021-06-15 02:35:00|2996.3|2990.3|2997|2991|2998.8|2992.8|2995.8|2989.8|60
1623724800000|2021-06-15 02:40:00|2996.8|2990.8|2996.3|2990.3|2999.8|2993.8|2996|2990|40
1623725100000|2021-06-15 02:45:00|2996|2990|2997.3|2991.3|2998.3|2992.3|2994.8|2988.8|53
1623725400000|2021-06-15 02:50:00|2997|2991|2993.5|2987.5|2997|2991|2990.8|2984.8|122
1623725700000|2021-06-15 02:55:00|2993.3|2987.3|2988.5|2982.5|2993.5|2987.5|2988.5|2982.5|69
1623726000000|2021-06-15 03:00:00|2988|2982|2988.8|2982.8|2990.3|2984.3|2985.5|2979.5|115
1623726300000|2021-06-15 03:05:00|2988.5|2982.5|2987.5|2981.5|2989.8|2983.8|2987.5|2981.5|38
1623726600000|2021-06-15 03:10:00|2987.3|2981.3|2983.3|2977.3|2987.5|2981.5|2983|2977|95
1623726900000|2021-06-15 03:15:00|2982.5|2976.5|2986.4|2980.4|2987.3|2981.3|2982|2976|46
1623727200000|2021-06-15 03:20:00|2986.3|2980.3|2983|2977|2986.5|2980.5|2983|2977|62
1623727500000|2021-06-15 03:25:00|2983.3|2977.3|2984|2978|2988.3|2982.3|2982.8|2976.8|80
1623727800000|2021-06-15 03:30:00|2983.8|2977.8|2989.8|2983.8|2990.5|2984.5|2983.8|2977.8|51
1623728100000|2021-06-15 03:35:00|2989|2983|2991.5|2985.5|2992.5|2986.5|2989|2983|17
1623728400000|2021-06-15 03:40:00|2991|2985|2989.5|2983.5|2992.5|2986.5|2988.8|2982.8|31
1623728700000|2021-06-15 03:45:00|2989.8|2983.8|2990|2984|2991.6|2985.6|2989.5|2983.5|25
1623729000000|2021-06-15 03:50:00|2989.8|2983.8|2990.3|2984.3|2990.5|2984.5|2989|2983|17
1623729300000|2021-06-15 03:55:00|2990.5|2984.5|2990|2984|2991|2985|2989.5|2983.5|23
1623729600000|2021-06-15 04:00:00|2989|2983|2990.3|2984.3|2990.8|2984.8|2989|2983|10
1623729900000|2021-06-15 04:05:00|2990|2984|2990.5|2984.5|2990.8|2984.8|2989.4|2983.4|11
1623730200000|2021-06-15 04:10:00|2990.9|2984.9|2990.8|2984.8|2992.3|2986.3|2990.8|2984.8|13
1623730500000|2021-06-15 04:15:00|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1623730800000|2021-06-15 04:20:00|2992|2986|2994|2988|2994|2988|2992|2986|8
1623731100000|2021-06-15 04:25:00|2993.3|2987.3|2992.8|2986.8|2993.9|2987.9|2992.8|2986.8|7
1623731400000|2021-06-15 04:30:00|2993|2987|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|21
1623731700000|2021-06-15 04:35:00|2992.3|2986.3|2992.5|2986.5|2993.8|2987.8|2992.3|2986.3|14
1623732000000|2021-06-15 04:40:00|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|3
1623732300000|2021-06-15 04:45:00|2992.5|2986.5|2991.5|2985.5|2993.8|2987.8|2991.3|2985.3|15
1623732600000|2021-06-15 04:50:00|2991.3|2985.3|2992|2986|2993.8|2987.8|2990.5|2984.5|13
1623732900000|2021-06-15 04:55:00|2992.5|2986.5|2993.1|2987.1|2993.1|2987.1|2992|2986|5
1623733200000|2021-06-15 05:00:00|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.3|2986.3|13
1623733500000|2021-06-15 05:05:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2992.3|2986.3|14
1623733800000|2021-06-15 05:10:00|2994.8|2988.8|2993.5|2987.5|2996.1|2990.1|2993.5|2987.5|10
1623734100000|2021-06-15 05:15:00|2993.8|2987.8|2995|2989|2995|2989|2993.8|2987.8|3
1623734400000|2021-06-15 05:20:00|2995.3|2989.3|2996.5|2990.5|2998|2992|2995.3|2989.3|16
1623734700000|2021-06-15 05:25:00|2996.3|2990.3|2995|2989|2996.3|2990.3|2994.6|2988.6|9
1623735000000|2021-06-15 05:30:00|2994.8|2988.8|2994|2988|2996|2990|2987|2981|204
1623735300000|2021-06-15 05:35:00|2993.8|2987.8|2994.3|2988.3|2995.3|2989.3|2986.3|2980.3|123
1623735600000|2021-06-15 05:40:00|2993.8|2987.8|2991.5|2985.5|2995.3|2989.3|2990.3|2984.3|97
1623735900000|2021-06-15 05:45:00|2991.3|2985.3|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|43
1623736200000|2021-06-15 05:50:00|2989|2983|2988.5|2982.5|2989.6|2983.6|2986.3|2980.3|44
1623736500000|2021-06-15 05:55:00|2988.8|2982.8|2990.8|2984.8|2992.3|2986.3|2988.8|2982.8|51
1623736800000|2021-06-15 06:00:00|2991.5|2985.5|2988.8|2982.8|2992.8|2986.8|2988.8|2982.8|49
1623737100000|2021-06-15 06:05:00|2988.5|2982.5|2994|2988|2994.3|2988.3|2987.3|2981.3|50
1623737400000|2021-06-15 06:10:00|2994.1|2988.1|2997.5|2991.5|2998.8|2992.8|2994.1|2988.1|26
1623737700000|2021-06-15 06:15:00|2997.8|2991.8|2998|2992|2999|2993|2995.3|2989.3|60
1623738000000|2021-06-15 06:20:00|2998.3|2992.3|2995|2989|2998.3|2992.3|2995|2989|17
1623738300000|2021-06-15 06:25:00|2995.8|2989.8|2997|2991|2997.4|2991.4|2994.3|2988.3|64
1623738600000|2021-06-15 06:30:00|2996.8|2990.8|3001.8|2995.8|3003.3|2997.3|2996.5|2990.5|49
1623738900000|2021-06-15 06:35:00|3002|2996|3005.3|2999.3|3005.3|2999.3|3002|2996|74
1623739200000|2021-06-15 06:40:00|3005.5|2999.5|3002.5|2996.5|3006.3|3000.3|3001.5|2995.5|80
1623739500000|2021-06-15 06:45:00|3002.8|2996.8|2999.5|2993.5|3004.5|2998.5|2999.3|2993.3|69
1623739800000|2021-06-15 06:50:00|2999.8|2993.8|3003.3|2997.3|3004.5|2998.5|2999.6|2993.6|46
1623740100000|2021-06-15 06:55:00|3003.5|2997.5|3000.4|2994.4|3005.6|2999.6|3000.1|2994.1|46
1623740400000|2021-06-15 07:00:00|3000.1|2994.1|3002.9|2996.9|3004.6|2998.6|2996.4|2990.4|61
1623740700000|2021-06-15 07:05:00|3003.1|2997.1|3004.8|2998.8|3004.9|2998.9|2999.9|2993.9|25
1623741000000|2021-06-15 07:10:00|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3001.5|2995.5|38
1623741300000|2021-06-15 07:15:00|3004.1|2998.1|3000.4|2994.4|3004.1|2998.1|2998.1|2992.1|33
1623741600000|2021-06-15 07:20:00|2999.9|2993.9|2995.5|2989.5|2999.9|2993.9|2995.5|2989.5|33
1623741900000|2021-06-15 07:25:00|2995.3|2989.3|2995.5|2989.5|2998.1|2992.1|2995.1|2989.1|25
1623742200000|2021-06-15 07:30:00|2995.4|2989.4|2997.4|2991.4|2998.4|2992.4|2994.5|2988.5|30
1623742500000|2021-06-15 07:35:00|2997.9|2991.9|3002.1|2996.1|3002.1|2996.1|2997.5|2991.5|18
1623742800000|2021-06-15 07:40:00|3002.4|2996.4|3001.1|2995.1|3002.4|2996.4|2997.6|2991.6|24
1623743100000|2021-06-15 07:45:00|3001|2995|3002.4|2996.4|3002.4|2996.4|2999.4|2993.4|27
1623743400000|2021-06-15 07:50:00|3002.6|2996.6|3000.1|2994.1|3004.6|2998.6|2998.4|2992.4|36
1623743700000|2021-06-15 07:55:00|2999.9|2993.9|2995.4|2989.4|2999.9|2993.9|2995.1|2989.1|52
1623744000000|2021-06-15 08:00:00|2995.9|2989.9|2996.6|2990.6|2998.6|2992.6|2993.4|2987.4|85
1623744300000|2021-06-15 08:05:00|2997.3|2991.3|2997.6|2991.6|3000.1|2994.1|2995.9|2989.9|55
1623744600000|2021-06-15 08:10:00|2997.4|2991.4|2994.3|2988.3|2997.4|2991.4|2993.4|2987.4|52
1623744900000|2021-06-15 08:15:00|2994.4|2988.4|2992.5|2986.5|2995.4|2989.4|2991.8|2985.8|40
1623745200000|2021-06-15 08:20:00|2992.4|2986.4|2992|2986|2992.8|2986.8|2990.1|2984.1|44
1623745500000|2021-06-15 08:25:00|2991.8|2985.8|2992.6|2986.6|2993.4|2987.4|2990.9|2984.9|29
1623745800000|2021-06-15 08:30:00|2992.9|2986.9|2993|2987|2993.1|2987.1|2990.6|2984.6|30
1623746100000|2021-06-15 08:35:00|2993.4|2987.4|2991.5|2985.5|2993.4|2987.4|2990.1|2984.1|16
1623746400000|2021-06-15 08:40:00|2991.3|2985.3|2991.8|2985.8|2993|2987|2991.1|2985.1|17
1623746700000|2021-06-15 08:45:00|2991.6|2985.6|2993.4|2987.4|2993.4|2987.4|2990.6|2984.6|24
1623747000000|2021-06-15 08:50:00|2993.6|2987.6|2991.1|2985.1|2994.4|2988.4|2989.9|2983.9|46
1623747300000|2021-06-15 08:55:00|2991.4|2985.4|2997.9|2991.9|2999.1|2993.1|2991.1|2985.1|55
1623747600000|2021-06-15 09:00:00|2997.8|2991.8|2994.6|2988.6|2998|2992|2993.6|2987.6|37
1623747900000|2021-06-15 09:05:00|2993.9|2987.9|2991.8|2985.8|2993.9|2987.9|2991.5|2985.5|52
1623748200000|2021-06-15 09:10:00|2991.5|2985.5|2991.9|2985.9|2993.1|2987.1|2990.1|2984.1|39
1623748500000|2021-06-15 09:15:00|2992.1|2986.1|2985.9|2979.9|2992.1|2986.1|2985.9|2979.9|28
1623748800000|2021-06-15 09:20:00|2987|2981|2986.4|2980.4|2988.3|2982.3|2985.6|2979.6|34
1623749100000|2021-06-15 09:25:00|2986.6|2980.6|2985.4|2979.4|2988.3|2982.3|2985.4|2979.4|23
1623749400000|2021-06-15 09:30:00|2985.6|2979.6|2990|2984|2990.5|2984.5|2985.6|2979.6|30
1623749700000|2021-06-15 09:35:00|2990.4|2984.4|2992|2986|2992.9|2986.9|2990.3|2984.3|41
1623750000000|2021-06-15 09:40:00|2991.9|2985.9|2989.6|2983.6|2992.1|2986.1|2989.6|2983.6|22
1623750300000|2021-06-15 09:45:00|2989.9|2983.9|2992.6|2986.6|2993.1|2987.1|2989.9|2983.9|23
1623750600000|2021-06-15 09:50:00|2992.3|2986.3|2989.9|2983.9|2992.3|2986.3|2989.5|2983.5|17
1623750900000|2021-06-15 09:55:00|2989.8|2983.8|2993.9|2987.9|2993.9|2987.9|2989.1|2983.1|14
1623751200000|2021-06-15 10:00:00|2993.8|2987.8|2991.6|2985.6|2993.8|2987.8|2990.3|2984.3|15
1623751500000|2021-06-15 10:05:00|2991.9|2985.9|2988.9|2982.9|2991.9|2985.9|2988.4|2982.4|34
1623751800000|2021-06-15 10:10:00|2989.3|2983.3|2989.3|2983.3|2990.8|2984.8|2989|2983|24
1623752100000|2021-06-15 10:15:00|2989|2983|2990.9|2984.9|2991.6|2985.6|2988.6|2982.6|29
1623752400000|2021-06-15 10:20:00|2990.8|2984.8|2988.1|2982.1|2991.4|2985.4|2988.1|2982.1|45
1623752700000|2021-06-15 10:25:00|2988.4|2982.4|2990.5|2984.5|2990.5|2984.5|2988.1|2982.1|24
1623753000000|2021-06-15 10:30:00|2990.3|2984.3|2989.6|2983.6|2990.9|2984.9|2988.8|2982.8|26
1623753300000|2021-06-15 10:35:00|2989.5|2983.5|2987.4|2981.4|2989.5|2983.5|2987.4|2981.4|9
1623753600000|2021-06-15 10:40:00|2987.6|2981.6|2988.1|2982.1|2988.6|2982.6|2987.6|2981.6|15
1623753900000|2021-06-15 10:45:00|2988|2982|2990.6|2984.6|2990.6|2984.6|2988|2982|11
1623754200000|2021-06-15 10:50:00|2990.9|2984.9|2992.5|2986.5|2993.6|2987.6|2990.9|2984.9|18
1623754500000|2021-06-15 10:55:00|2992.3|2986.3|2991.4|2985.4|2993|2987|2990.9|2984.9|14
1623754800000|2021-06-15 11:00:00|2991.6|2985.6|2995.3|2989.3|2996.6|2990.6|2991.6|2985.6|37
1623755100000|2021-06-15 11:05:00|2994.9|2988.9|2995.5|2989.5|2995.9|2989.9|2992.4|2986.4|31
1623755400000|2021-06-15 11:10:00|2995.4|2989.4|2993.4|2987.4|2996.4|2990.4|2993.4|2987.4|21
1623755700000|2021-06-15 11:15:00|2993.3|2987.3|2992.9|2986.9|2995|2989|2989.6|2983.6|52
1623756000000|2021-06-15 11:20:00|2993|2987|2992.3|2986.3|2994.5|2988.5|2991.4|2985.4|13
1623756300000|2021-06-15 11:25:00|2992.5|2986.5|2992.5|2986.5|2993.6|2987.6|2990.9|2984.9|16
1623756600000|2021-06-15 11:30:00|2992.6|2986.6|2995.5|2989.5|2996.4|2990.4|2992.6|2986.6|33
1623756900000|2021-06-15 11:35:00|2995.6|2989.6|2995.4|2989.4|2996.5|2990.5|2995|2989|26
1623757200000|2021-06-15 11:40:00|2995.6|2989.6|2997.1|2991.1|2997.3|2991.3|2995.3|2989.3|18
1623757500000|2021-06-15 11:45:00|2996.9|2990.9|2999.5|2993.5|3000.4|2994.4|2995.9|2989.9|31
1623757800000|2021-06-15 11:50:00|2999.8|2993.8|3008.1|3002.1|3008.1|3002.1|2999.8|2993.8|118
1623758100000|2021-06-15 11:55:00|3007.9|3001.9|3002.4|2996.4|3007.9|3001.9|3001.4|2995.4|57
1623758400000|2021-06-15 12:00:00|3002.3|2996.3|3003.4|2997.4|3003.6|2997.6|3000.9|2994.9|55
1623758700000|2021-06-15 12:05:00|3003.1|2997.1|3003.8|2997.8|3004.3|2998.3|3003.1|2997.1|20
1623759000000|2021-06-15 12:10:00|3003.5|2997.5|2999.4|2993.4|3003.6|2997.6|2999|2993|73
1623759300000|2021-06-15 12:15:00|2999.8|2993.8|3002.6|2996.6|3003.4|2997.4|2999.8|2993.8|48
1623759600000|2021-06-15 12:20:00|3002.4|2996.4|2999.6|2993.6|3003.4|2997.4|2999|2993|42
1623759900000|2021-06-15 12:25:00|2999.8|2993.8|3000.4|2994.4|3003.1|2997.1|2999.5|2993.5|55
1623760200000|2021-06-15 12:30:00|3000.3|2994.3|2999.4|2993.4|3002.6|2996.6|2998.8|2992.8|71
1623760500000|2021-06-15 12:35:00|2999.5|2993.5|2996.5|2990.5|2999.5|2993.5|2995.5|2989.5|40
1623760800000|2021-06-15 12:40:00|2994.9|2988.9|2994.1|2988.1|2998|2992|2991.3|2985.3|48
1623761100000|2021-06-15 12:45:00|2993.6|2987.6|2988.6|2982.6|2994.8|2988.8|2987.4|2981.4|71
1623761400000|2021-06-15 12:50:00|2989.1|2983.1|2988.4|2982.4|2989.1|2983.1|2986.4|2980.4|35
1623761700000|2021-06-15 12:55:00|2988.1|2982.1|2996.1|2990.1|2997.1|2991.1|2984.6|2978.6|82
1623762000000|2021-06-15 13:00:00|2996.4|2990.4|3008.3|3002.3|3008.3|3002.3|2995.5|2989.5|248
1623762300000|2021-06-15 13:05:00|3008.5|3002.5|3010.8|3004.8|3011.9|3005.9|3007.9|3001.9|100
1623762600000|2021-06-15 13:10:00|3011.1|3005.1|3011|3005|3014.4|3008.4|3008.6|3002.6|87
1623762900000|2021-06-15 13:15:00|3011.1|3005.1|3013.8|3007.8|3014.4|3008.4|3010.8|3004.8|103
1623763200000|2021-06-15 13:20:00|3013.5|3007.5|3017.8|3011.8|3018.3|3012.3|3010.8|3004.8|114
1623763500000|2021-06-15 13:25:00|3018|3012|3017.4|3011.4|3020.5|3014.5|3016.6|3010.6|52
1623763800000|2021-06-15 13:30:00|3017.1|3011.1|3019.5|3013.5|3020.3|3014.3|3016.6|3010.6|81
1623764100000|2021-06-15 13:35:00|3019.9|3013.9|3021.4|3015.4|3022.8|3016.8|3017.4|3011.4|79
1623764400000|2021-06-15 13:40:00|3021.6|3015.6|3021.4|3015.4|3022.3|3016.3|3020|3014|70
1623764700000|2021-06-15 13:45:00|3021.8|3015.8|3021.1|3015.1|3023.6|3017.6|3019.4|3013.4|77
1623765000000|2021-06-15 13:50:00|3021.4|3015.4|3019|3013|3022.5|3016.5|3019|3013|68
1623765300000|2021-06-15 13:55:00|3019.4|3013.4|3019.1|3013.1|3021.6|3015.6|3017.6|3011.6|56
1623765600000|2021-06-15 14:00:00|3018.9|3012.9|3022.4|3016.4|3023.4|3017.4|3018.9|3012.9|52
1623765900000|2021-06-15 14:05:00|3022|3016|3021.6|3015.6|3023.3|3017.3|3019.1|3013.1|60
1623766200000|2021-06-15 14:10:00|3021.4|3015.4|3019|3013|3021.8|3015.8|3018|3012|54
1623766500000|2021-06-15 14:15:00|3019.4|3013.4|3019.1|3013.1|3020.6|3014.6|3018.9|3012.9|86
1623766800000|2021-06-15 14:20:00|3018.9|3012.9|3020.1|3014.1|3021.4|3015.4|3018.9|3012.9|45
1623767100000|2021-06-15 14:25:00|3019.9|3013.9|3019.8|3013.8|3020.6|3014.6|3019.4|3013.4|13
1623767400000|2021-06-15 14:30:00|3019.9|3013.9|3019.1|3013.1|3021.1|3015.1|3018.1|3012.1|36
1623767700000|2021-06-15 14:35:00|3019|3013|3019.8|3013.8|3019.8|3013.8|3017.9|3011.9|30
1623768000000|2021-06-15 14:40:00|3020.3|3014.3|3020|3014|3021.1|3015.1|3019.3|3013.3|52
1623768300000|2021-06-15 14:45:00|3019.8|3013.8|3021.3|3015.3|3021.3|3015.3|3017.9|3011.9|54
1623768600000|2021-06-15 14:50:00|3021.5|3015.5|3026.9|3020.9|3028.1|3022.1|3021.3|3015.3|88
1623768900000|2021-06-15 14:55:00|3027.1|3021.1|3030|3024|3034.1|3028.1|3027.1|3021.1|152
1623769200000|2021-06-15 15:00:00|3030.1|3024.1|3035.3|3029.3|3035.6|3029.6|3030.1|3024.1|81
1623769500000|2021-06-15 15:05:00|3036.6|3030.6|3034.5|3028.5|3036.6|3030.6|3032.1|3026.1|49
1623769800000|2021-06-15 15:10:00|3035|3029|3033.3|3027.3|3036.6|3030.6|3033.3|3027.3|64
1623770100000|2021-06-15 15:15:00|3033.6|3027.6|3033.1|3027.1|3035.3|3029.3|3033.1|3027.1|34
1623770400000|2021-06-15 15:20:00|3033.3|3027.3|3032.8|3026.8|3034.1|3028.1|3032.8|3026.8|19
1623770700000|2021-06-15 15:25:00|3033.3|3027.3|3032.9|3026.9|3034.9|3028.9|3032.4|3026.4|18
1623771000000|2021-06-15 15:30:00|3032.8|3026.8|3033.1|3027.1|3033.9|3027.9|3030|3024|31
1623771300000|2021-06-15 15:35:00|3032.9|3026.9|3033|3027|3034.1|3028.1|3031.1|3025.1|37
1623771600000|2021-06-15 15:40:00|3032.8|3026.8|3032.6|3026.6|3033.3|3027.3|3031.1|3025.1|38
1623771900000|2021-06-15 15:45:00|3032.9|3026.9|3027.8|3021.8|3034.1|3028.1|3026.8|3020.8|53
1623772200000|2021-06-15 15:50:00|3027.5|3021.5|3025.5|3019.5|3027.8|3021.8|3025.5|3019.5|54
1623772500000|2021-06-15 15:55:00|3025.8|3019.8|3021.4|3015.4|3026|3020|3021.1|3015.1|76
1623772800000|2021-06-15 16:00:00|3021.6|3015.6|3020.8|3014.8|3021.6|3015.6|3019.4|3013.4|33
1623773100000|2021-06-15 16:05:00|3020.6|3014.6|3019.4|3013.4|3020.6|3014.6|3019.3|3013.3|10
1623773400000|2021-06-15 16:10:00|3019.5|3013.5|3022|3016|3022|3016|3019.5|3013.5|37
1623773700000|2021-06-15 16:15:00|3022.3|3016.3|3022|3016|3022.5|3016.5|3021.1|3015.1|10
1623774000000|2021-06-15 16:20:00|3022.1|3016.1|3022.4|3016.4|3023.9|3017.9|3022.1|3016.1|15
1623774300000|2021-06-15 16:25:00|3022.1|3016.1|3021.4|3015.4|3022.5|3016.5|3021.3|3015.3|13
1623774600000|2021-06-15 16:30:00|3021.1|3015.1|3021.6|3015.6|3021.8|3015.8|3020.3|3014.3|18
1623774900000|2021-06-15 16:35:00|3021.4|3015.4|3022.5|3016.5|3022.5|3016.5|3019.4|3013.4|32
1623775200000|2021-06-15 16:40:00|3022.4|3016.4|3020.5|3014.5|3022.5|3016.5|3020.5|3014.5|9
1623775500000|2021-06-15 16:45:00|3019.1|3013.1|3020.5|3014.5|3020.5|3014.5|3018.4|3012.4|11
1623775800000|2021-06-15 16:50:00|3019.6|3013.6|3018.3|3012.3|3019.6|3013.6|3017.6|3011.6|47
1623776100000|2021-06-15 16:55:00|3018.4|3012.4|3019.9|3013.9|3019.9|3013.9|3017.6|3011.6|16
1623801600000|2021-06-16 00:00:00|3025.8|3019.8|3025|3019|3026|3020|3025|3019|3
1623801900000|2021-06-16 00:05:00|3024.9|3018.9|3022.5|3016.5|3024.9|3018.9|3022.5|3016.5|4
1623802200000|2021-06-16 00:10:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623802800000|2021-06-16 00:20:00|3022|3016|3022.4|3016.4|3022.5|3016.5|3022|3016|4
1623803700000|2021-06-16 00:35:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623804000000|2021-06-16 00:40:00|3022.3|3016.3|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|4
1623804300000|2021-06-16 00:45:00|3021.9|3015.9|3022|3016|3023.1|3017.1|3021.4|3015.4|10
1623804600000|2021-06-16 00:50:00|3022.1|3016.1|3022|3016|3022.1|3016.1|3022|3016|2
1623804900000|2021-06-16 00:55:00|3022.1|3016.1|3019.8|3013.8|3022.1|3016.1|3019.8|3013.8|8
1623805200000|2021-06-16 01:00:00|3019.5|3013.5|3028|3022|3028.5|3022.5|3019.5|3013.5|105
1623805500000|2021-06-16 01:05:00|3027.8|3021.8|3033|3027|3033.5|3027.5|3023.5|3017.5|128
1623805800000|2021-06-16 01:10:00|3033.3|3027.3|3033.3|3027.3|3035.8|3029.8|3031.1|3025.1|77
1623806100000|2021-06-16 01:15:00|3032.8|3026.8|3031.3|3025.3|3033.3|3027.3|3030|3024|55
1623806400000|2021-06-16 01:20:00|3031.5|3025.5|3028.1|3022.1|3035.5|3029.5|3028|3022|66
1623806700000|2021-06-16 01:25:00|3028.3|3022.3|3029|3023|3030.3|3024.3|3028.3|3022.3|24
1623807000000|2021-06-16 01:30:00|3029.3|3023.3|3028.8|3022.8|3029.5|3023.5|3028|3022|16
1623807300000|2021-06-16 01:35:00|3029|3023|3031|3025|3031|3025|3027.5|3021.5|26
1623807600000|2021-06-16 01:40:00|3031.3|3025.3|3026.8|3020.8|3032|3026|3026.8|3020.8|49
1623807900000|2021-06-16 01:45:00|3027|3021|3029|3023|3030.3|3024.3|3027|3021|16
1623808200000|2021-06-16 01:50:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028|3022|11
1623808500000|2021-06-16 01:55:00|3028.8|3022.8|3033.3|3027.3|3033.3|3027.3|3028.8|3022.8|19
1623808800000|2021-06-16 02:00:00|3033.5|3027.5|3034|3028|3035.5|3029.5|3033.5|3027.5|41
1623809100000|2021-06-16 02:05:00|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3030.8|3024.8|24
1623809400000|2021-06-16 02:10:00|3032.5|3026.5|3028.5|3022.5|3032.5|3026.5|3028.5|3022.5|15
1623809700000|2021-06-16 02:15:00|3027.9|3021.9|3026.3|3020.3|3027.9|3021.9|3025.8|3019.8|9
1623810600000|2021-06-16 02:30:00|3026.5|3020.5|3025.3|3019.3|3026.5|3020.5|3024.1|3018.1|21
1623810900000|2021-06-16 02:35:00|3025|3019|3024.8|3018.8|3025|3019|3022.5|3016.5|22
1623811200000|2021-06-16 02:40:00|3025|3019|3026.5|3020.5|3026.5|3020.5|3023.5|3017.5|16
1623811500000|2021-06-16 02:45:00|3025.8|3019.8|3022.8|3016.8|3025.8|3019.8|3022.8|3016.8|29
1623811800000|2021-06-16 02:50:00|3023|3017|3020.8|3014.8|3023|3017|3019.5|3013.5|50
1623812100000|2021-06-16 02:55:00|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3019.8|3013.8|37
1623812400000|2021-06-16 03:00:00|3021.5|3015.5|3017.5|3011.5|3022.3|3016.3|3017.3|3011.3|82
1623812700000|2021-06-16 03:05:00|3017.3|3011.3|3017.5|3011.5|3020.5|3014.5|3016.4|3010.4|80
1623813000000|2021-06-16 03:10:00|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3016.4|3010.4|37
1623813300000|2021-06-16 03:15:00|3018.5|3012.5|3019.3|3013.3|3020.8|3014.8|3018.3|3012.3|26
1623813600000|2021-06-16 03:20:00|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3018|3012|20
1623813900000|2021-06-16 03:25:00|3020.5|3014.5|3020.5|3014.5|3022.8|3016.8|3020.5|3014.5|23
1623814200000|2021-06-16 03:30:00|3020.8|3014.8|3022.3|3016.3|3022.3|3016.3|3020.5|3014.5|6
1623814500000|2021-06-16 03:35:00|3022.8|3016.8|3020.8|3014.8|3023.3|3017.3|3020.8|3014.8|11
1623815100000|2021-06-16 03:45:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623815400000|2021-06-16 03:50:00|3021.1|3015.1|3022|3016|3022|3016|3020.5|3014.5|17
1623815700000|2021-06-16 03:55:00|3021.8|3015.8|3023.5|3017.5|3023.5|3017.5|3021.3|3015.3|8
1623816000000|2021-06-16 04:00:00|3023.3|3017.3|3022|3016|3023.3|3017.3|3021.5|3015.5|7
1623816300000|2021-06-16 04:05:00|3021.8|3015.8|3016.9|3010.9|3021.8|3015.8|3016.9|3010.9|18
1623816600000|2021-06-16 04:10:00|3015.5|3009.5|3006.3|3000.3|3015.5|3009.5|3005.6|2999.6|45
1623816900000|2021-06-16 04:15:00|3006|3000|2999|2993|3006|3000|2999|2993|24
1623817200000|2021-06-16 04:20:00|2998.8|2992.8|2995.9|2989.9|2998.8|2992.8|2995.8|2989.8|17
1623817500000|2021-06-16 04:25:00|2995.8|2989.8|2999.3|2993.3|2999.8|2993.8|2995.8|2989.8|12
1623817800000|2021-06-16 04:30:00|2999.5|2993.5|3004.9|2998.9|3004.9|2998.9|2999.5|2993.5|7
1623818100000|2021-06-16 04:35:00|3004.5|2998.5|3000.9|2994.9|3004.5|2998.5|2997.3|2991.3|34
1623818400000|2021-06-16 04:40:00|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|2999.3|2993.3|28
1623818700000|2021-06-16 04:45:00|3002.5|2996.5|3000|2994|3003.1|2997.1|2999.8|2993.8|14
1623819000000|2021-06-16 04:50:00|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2998.8|2992.8|9
1623819300000|2021-06-16 04:55:00|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.5|2991.5|24
1623819600000|2021-06-16 05:00:00|2997.5|2991.5|3000.8|2994.8|3001.8|2995.8|2997.5|2991.5|16
1623819900000|2021-06-16 05:05:00|3001|2995|3001.8|2995.8|3001.9|2995.9|3001|2995|5
1623820200000|2021-06-16 05:10:00|3002.3|2996.3|3004.3|2998.3|3004.9|2998.9|3002.3|2996.3|13
1623820500000|2021-06-16 05:15:00|3004|2998|3003.5|2997.5|3004|2998|3003|2997|10
1623820800000|2021-06-16 05:20:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623821100000|2021-06-16 05:25:00|3004.3|2998.3|2993.4|2987.4|3005.3|2999.3|2993.4|2987.4|47
1623821400000|2021-06-16 05:30:00|2993.8|2987.8|2995.5|2989.5|3002|2996|2992.3|2986.3|297
1623821700000|2021-06-16 05:35:00|2995.3|2989.3|2987.1|2981.1|2996.3|2990.3|2986.8|2980.8|268
1623822000000|2021-06-16 05:40:00|2986.8|2980.8|2987.6|2981.6|2989|2983|2984.5|2978.5|188
1623822300000|2021-06-16 05:45:00|2988.6|2982.6|2983.4|2977.4|2989.8|2983.8|2983.4|2977.4|112
1623822600000|2021-06-16 05:50:00|2983.5|2977.5|2981.8|2975.8|2984.8|2978.8|2981.8|2975.8|72
1623822900000|2021-06-16 05:55:00|2981.5|2975.5|2983.8|2977.8|2985.3|2979.3|2980.5|2974.5|64
1623823200000|2021-06-16 06:00:00|2983.5|2977.5|2989.5|2983.5|2990|2984|2981.8|2975.8|107
1623823500000|2021-06-16 06:05:00|2989.8|2983.8|2988.4|2982.4|2991.3|2985.3|2988.4|2982.4|33
1623823800000|2021-06-16 06:10:00|2987.8|2981.8|2984.8|2978.8|2988|2982|2984.5|2978.5|40
1623824100000|2021-06-16 06:15:00|2984.5|2978.5|2985.8|2979.8|2986.3|2980.3|2983.8|2977.8|33
1623824400000|2021-06-16 06:20:00|2985.3|2979.3|2985.8|2979.8|2988.8|2982.8|2985.3|2979.3|44
1623824700000|2021-06-16 06:25:00|2986|2980|2987.8|2981.8|2990.8|2984.8|2986|2980|44
1623825000000|2021-06-16 06:30:00|2987.5|2981.5|2987|2981|2988.4|2982.4|2983.8|2977.8|58
1623825300000|2021-06-16 06:35:00|2987.3|2981.3|2990.3|2984.3|2990.5|2984.5|2985.5|2979.5|46
1623825600000|2021-06-16 06:40:00|2990|2984|2987.5|2981.5|2990|2984|2986.5|2980.5|22
1623825900000|2021-06-16 06:45:00|2987.3|2981.3|2986.3|2980.3|2988.5|2982.5|2986|2980|21
1623826200000|2021-06-16 06:50:00|2986|2980|2984.8|2978.8|2986.3|2980.3|2984|2978|29
1623826500000|2021-06-16 06:55:00|2984.6|2978.6|2981.6|2975.6|2984.6|2978.6|2981.6|2975.6|67
1623826800000|2021-06-16 07:00:00|2981.4|2975.4|2981|2975|2986.3|2980.3|2980|2974|43
1623827100000|2021-06-16 07:05:00|2981.3|2975.3|2975.8|2969.8|2982|2976|2975.8|2969.8|61
1623827400000|2021-06-16 07:10:00|2975|2969|2974.8|2968.8|2976.3|2970.3|2974.3|2968.3|19
1623827700000|2021-06-16 07:15:00|2975|2969|2978|2972|2978.5|2972.5|2975|2969|26
1623828000000|2021-06-16 07:20:00|2978.3|2972.3|2976.5|2970.5|2978.3|2972.3|2975.8|2969.8|21
1623828300000|2021-06-16 07:25:00|2976.8|2970.8|2979|2973|2979.8|2973.8|2976.3|2970.3|43
1623828600000|2021-06-16 07:30:00|2978.8|2972.8|2976.8|2970.8|2979.5|2973.5|2975.8|2969.8|43
1623828900000|2021-06-16 07:35:00|2976.5|2970.5|2978.3|2972.3|2980|2974|2976.5|2970.5|40
1623829200000|2021-06-16 07:40:00|2978|2972|2976.5|2970.5|2979|2973|2976.3|2970.3|51
1623829500000|2021-06-16 07:45:00|2976.3|2970.3|2974|2968|2977.5|2971.5|2973.8|2967.8|34
1623829800000|2021-06-16 07:50:00|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.3|2967.3|45
1623830100000|2021-06-16 07:55:00|2976|2970|2974.8|2968.8|2976.5|2970.5|2974.5|2968.5|30
1623830400000|2021-06-16 08:00:00|2975|2969|2973.3|2967.3|2975.3|2969.3|2971.5|2965.5|26
1623830700000|2021-06-16 08:05:00|2973.5|2967.5|2972.8|2966.8|2975.3|2969.3|2972.8|2966.8|31
1623831000000|2021-06-16 08:10:00|2972.5|2966.5|2978|2972|2979|2973|2972.5|2966.5|28
1623831300000|2021-06-16 08:15:00|2978.3|2972.3|2981|2975|2981.3|2975.3|2977.5|2971.5|32
1623831600000|2021-06-16 08:20:00|2980.8|2974.8|2985.5|2979.5|2987.3|2981.3|2980.8|2974.8|43
1623831900000|2021-06-16 08:25:00|2985.3|2979.3|2983|2977|2985.3|2979.3|2980.5|2974.5|27
1623832200000|2021-06-16 08:30:00|2982.8|2976.8|2980.3|2974.3|2982.8|2976.8|2976.5|2970.5|36
1623832500000|2021-06-16 08:35:00|2980|2974|2981|2975|2981.8|2975.8|2980|2974|8
1623832800000|2021-06-16 08:40:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2979.3|2973.3|10
1623833100000|2021-06-16 08:45:00|2981.3|2975.3|2981.5|2975.5|2982.5|2976.5|2981|2975|18
1623833400000|2021-06-16 08:50:00|2981.8|2975.8|2985.8|2979.8|2987.5|2981.5|2981.8|2975.8|33
1623833700000|2021-06-16 08:55:00|2985.5|2979.5|2985.8|2979.8|2987|2981|2984.5|2978.5|26
1623834000000|2021-06-16 09:00:00|2986|2980|2989.8|2983.8|2990.5|2984.5|2986|2980|24
1623834300000|2021-06-16 09:05:00|2989.3|2983.3|2987.5|2981.5|2989.3|2983.3|2987.3|2981.3|11
1623834600000|2021-06-16 09:10:00|2987.3|2981.3|2983.8|2977.8|2987.3|2981.3|2983.8|2977.8|12
1623834900000|2021-06-16 09:15:00|2983.5|2977.5|2986.8|2980.8|2988.3|2982.3|2983|2977|18
1623835200000|2021-06-16 09:20:00|2987|2981|2986.8|2980.8|2988.8|2982.8|2986.8|2980.8|25
1623835500000|2021-06-16 09:25:00|2987|2981|2987.3|2981.3|2988.5|2982.5|2986.3|2980.3|18
1623835800000|2021-06-16 09:30:00|2987.5|2981.5|2986|2980|2987.5|2981.5|2986|2980|6
1623836100000|2021-06-16 09:35:00|2986.3|2980.3|2988.5|2982.5|2989.5|2983.5|2986.3|2980.3|23
1623836400000|2021-06-16 09:40:00|2988.8|2982.8|2989|2983|2990.3|2984.3|2987|2981|30
1623836700000|2021-06-16 09:45:00|2988.8|2982.8|2989|2983|2989|2983|2988.5|2982.5|8
1623837000000|2021-06-16 09:50:00|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|6
1623837300000|2021-06-16 09:55:00|2989|2983|2990.3|2984.3|2990.3|2984.3|2988.5|2982.5|11
1623837600000|2021-06-16 10:00:00|2990|2984|2986.3|2980.3|2990|2984|2983|2977|25
1623837900000|2021-06-16 10:05:00|2987|2981|2985.8|2979.8|2987|2981|2984.8|2978.8|15
1623838200000|2021-06-16 10:10:00|2985.5|2979.5|2984|2978|2987.3|2981.3|2984|2978|24
1623838500000|2021-06-16 10:15:00|2984.3|2978.3|2983.8|2977.8|2984.8|2978.8|2982|2976|24
1623838800000|2021-06-16 10:20:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2981.5|2975.5|21
1623839100000|2021-06-16 10:25:00|2983|2977|2986|2980|2986|2980|2983|2977|13
1623839400000|2021-06-16 10:30:00|2985.8|2979.8|2983.8|2977.8|2985.8|2979.8|2982.8|2976.8|17
1623839700000|2021-06-16 10:35:00|2983.5|2977.5|2980.8|2974.8|2983.5|2977.5|2980.8|2974.8|9
1623840000000|2021-06-16 10:40:00|2981|2975|2981.3|2975.3|2982.8|2976.8|2980.5|2974.5|18
1623840300000|2021-06-16 10:45:00|2981.5|2975.5|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|4
1623840600000|2021-06-16 10:50:00|2983|2977|2980|2974|2983|2977|2979|2973|18
1623840900000|2021-06-16 10:55:00|2980.5|2974.5|2979.8|2973.8|2981|2975|2979.8|2973.8|8
1623841200000|2021-06-16 11:00:00|2980.3|2974.3|2981.3|2975.3|2982.5|2976.5|2980.3|2974.3|24
1623841500000|2021-06-16 11:05:00|2981.5|2975.5|2981.5|2975.5|2982.8|2976.8|2980.5|2974.5|16
1623841800000|2021-06-16 11:10:00|2981.3|2975.3|2980.3|2974.3|2982.5|2976.5|2980.3|2974.3|22
1623842100000|2021-06-16 11:15:00|2980.5|2974.5|2979|2973|2980.8|2974.8|2979|2973|15
1623842400000|2021-06-16 11:20:00|2978.8|2972.8|2977.8|2971.8|2979.3|2973.3|2977.8|2971.8|16
1623842700000|2021-06-16 11:25:00|2978|2972|2980.5|2974.5|2980.5|2974.5|2978|2972|22
1623843000000|2021-06-16 11:30:00|2980.3|2974.3|2985.5|2979.5|2985.5|2979.5|2978.8|2972.8|39
1623843300000|2021-06-16 11:35:00|2985.3|2979.3|2985|2979|2988.3|2982.3|2983.8|2977.8|32
1623843600000|2021-06-16 11:40:00|2984.8|2978.8|2989.3|2983.3|2990.5|2984.5|2984.5|2978.5|17
1623843900000|2021-06-16 11:45:00|2989|2983|2987.5|2981.5|2989.3|2983.3|2986|2980|39
1623844200000|2021-06-16 11:50:00|2987.8|2981.8|2985.5|2979.5|2989.3|2983.3|2983.8|2977.8|40
1623844500000|2021-06-16 11:55:00|2985.3|2979.3|2983.5|2977.5|2986|2980|2983|2977|38
1623844800000|2021-06-16 12:00:00|2983.8|2977.8|2985.5|2979.5|2986.3|2980.3|2982.8|2976.8|44
1623845100000|2021-06-16 12:05:00|2985.3|2979.3|2986.8|2980.8|2986.8|2980.8|2985.3|2979.3|21
1623845400000|2021-06-16 12:10:00|2987|2981|2987.5|2981.5|2988.5|2982.5|2986.5|2980.5|29
1623845700000|2021-06-16 12:15:00|2987.3|2981.3|2987.8|2981.8|2988.3|2982.3|2987.3|2981.3|16
1623846000000|2021-06-16 12:20:00|2987.5|2981.5|2987.3|2981.3|2988|2982|2986|2980|31
1623846300000|2021-06-16 12:25:00|2987|2981|2985.5|2979.5|2987|2981|2985.5|2979.5|14
1623846600000|2021-06-16 12:30:00|2985|2979|2987.8|2981.8|2988|2982|2985|2979|22
1623846900000|2021-06-16 12:35:00|2987.5|2981.5|2995|2989|2995.3|2989.3|2987.5|2981.5|37
1623847200000|2021-06-16 12:40:00|2994.8|2988.8|2991.8|2985.8|2994.8|2988.8|2990|2984|37
1623847500000|2021-06-16 12:45:00|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990|2984|17
1623847800000|2021-06-16 12:50:00|2991|2985|2989.3|2983.3|2991|2985|2988.5|2982.5|25
1623848100000|2021-06-16 12:55:00|2989.8|2983.8|2989.3|2983.3|2990|2984|2986.8|2980.8|62
1623848400000|2021-06-16 13:00:00|2989|2983|2993.8|2987.8|2996.3|2990.3|2985|2979|219
1623848700000|2021-06-16 13:05:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2989|2983|107
1623849000000|2021-06-16 13:10:00|2991.8|2985.8|2993|2987|2993.8|2987.8|2991.3|2985.3|82
1623849300000|2021-06-16 13:15:00|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2990.3|2984.3|80
1623849600000|2021-06-16 13:20:00|2995|2989|2993.3|2987.3|2995|2989|2990.5|2984.5|67
1623849900000|2021-06-16 13:25:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2991|2985|33
1623850200000|2021-06-16 13:30:00|2992|2986|2991.8|2985.8|2992.3|2986.3|2989|2983|63
1623850500000|2021-06-16 13:35:00|2992|2986|2995.5|2989.5|2996.3|2990.3|2992|2986|42
1623850800000|2021-06-16 13:40:00|2995.8|2989.8|2998.8|2992.8|2999.5|2993.5|2995|2989|49
1623851100000|2021-06-16 13:45:00|2999|2993|2999.3|2993.3|3000|2994|2995.5|2989.5|54
1623851400000|2021-06-16 13:50:00|2999.5|2993.5|3002.3|2996.3|3002.8|2996.8|2998.5|2992.5|57
1623851700000|2021-06-16 13:55:00|3002.5|2996.5|2999.3|2993.3|3002.8|2996.8|2998.5|2992.5|75
1623852000000|2021-06-16 14:00:00|2999|2993|3009.3|3003.3|3009.8|3003.8|2999|2993|104
1623852300000|2021-06-16 14:05:00|3009.5|3003.5|3014.5|3008.5|3015.8|3009.8|3009.5|3003.5|119
1623852600000|2021-06-16 14:10:00|3014.8|3008.8|3025.5|3019.5|3025.5|3019.5|3014.8|3008.8|108
1623852900000|2021-06-16 14:15:00|3025.8|3019.8|3029|3023|3029.8|3023.8|3025|3019|158
1623853200000|2021-06-16 14:20:00|3029.3|3023.3|3027.5|3021.5|3032.3|3026.3|3027|3021|133
1623853500000|2021-06-16 14:25:00|3027.8|3021.8|3031.8|3025.8|3032|3026|3027.3|3021.3|108
1623853800000|2021-06-16 14:30:00|3031.5|3025.5|3033.8|3027.8|3035|3029|3031.3|3025.3|146
1623854100000|2021-06-16 14:35:00|3034|3028|3036.8|3030.8|3040|3034|3034|3028|122
1623854400000|2021-06-16 14:40:00|3037|3031|3032.5|3026.5|3039.5|3033.5|3031|3025|108
1623854700000|2021-06-16 14:45:00|3032.8|3026.8|3032|3026|3035.8|3029.8|3028.5|3022.5|144
1623855000000|2021-06-16 14:50:00|3032.3|3026.3|3032.3|3026.3|3035.3|3029.3|3030.3|3024.3|134
1623855300000|2021-06-16 14:55:00|3032.5|3026.5|3026.3|3020.3|3032.5|3026.5|3023.3|3017.3|248
1623855600000|2021-06-16 15:00:00|3026.5|3020.5|3026.8|3020.8|3028.5|3022.5|3025.8|3019.8|83
1623855900000|2021-06-16 15:05:00|3026.3|3020.3|3029|3023|3029.5|3023.5|3026|3020|63
1623856200000|2021-06-16 15:10:00|3029.3|3023.3|3026.5|3020.5|3029.3|3023.3|3025|3019|58
1623856500000|2021-06-16 15:15:00|3026.8|3020.8|3024.3|3018.3|3027|3021|3023.8|3017.8|49
1623856800000|2021-06-16 15:20:00|3024.5|3018.5|3024.5|3018.5|3025|3019|3022.5|3016.5|33
1623857100000|2021-06-16 15:25:00|3024.8|3018.8|3023.8|3017.8|3026.3|3020.3|3022.5|3016.5|52
1623857400000|2021-06-16 15:30:00|3023.5|3017.5|3024|3018|3026.3|3020.3|3023|3017|93
1623857700000|2021-06-16 15:35:00|3024.3|3018.3|3024.5|3018.5|3025.8|3019.8|3023.3|3017.3|57
1623858000000|2021-06-16 15:40:00|3024.8|3018.8|3025|3019|3026.8|3020.8|3023|3017|43
1623858300000|2021-06-16 15:45:00|3025.3|3019.3|3029.3|3023.3|3030.8|3024.8|3025.3|3019.3|51
1623858600000|2021-06-16 15:50:00|3029|3023|3030|3024|3030|3024|3027.8|3021.8|11
1623858900000|2021-06-16 15:55:00|3029.8|3023.8|3027.5|3021.5|3029.8|3023.8|3027.3|3021.3|25
1623859200000|2021-06-16 16:00:00|3027.8|3021.8|3029.5|3023.5|3030.5|3024.5|3027.8|3021.8|24
1623859500000|2021-06-16 16:05:00|3029.3|3023.3|3029.5|3023.5|3030|3024|3029.3|3023.3|7
1623859800000|2021-06-16 16:10:00|3029.8|3023.8|3030|3024|3031.5|3025.5|3029.8|3023.8|16
1623860100000|2021-06-16 16:15:00|3029.8|3023.8|3027.3|3021.3|3029.8|3023.8|3026.8|3020.8|28
1623860400000|2021-06-16 16:20:00|3027.5|3021.5|3033.3|3027.3|3033.3|3027.3|3027|3021|17
1623860700000|2021-06-16 16:25:00|3032.8|3026.8|3031|3025|3033.3|3027.3|3029.8|3023.8|13
1623861000000|2021-06-16 16:30:00|3030.8|3024.8|3030|3024|3030.8|3024.8|3029.3|3023.3|16
1623861300000|2021-06-16 16:35:00|3029.8|3023.8|3028.8|3022.8|3030.3|3024.3|3028.5|3022.5|13
1623861600000|2021-06-16 16:40:00|3028.5|3022.5|3028|3022|3028.8|3022.8|3025.5|3019.5|36
1623861900000|2021-06-16 16:45:00|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.8|3021.8|10
1623862200000|2021-06-16 16:50:00|3027.8|3021.8|3029|3023|3029.5|3023.5|3027.8|3021.8|13
1623862500000|2021-06-16 16:55:00|3029.1|3023.1|3030.4|3024.4|3030.4|3024.4|3028.1|3022.1|12
1623888000000|2021-06-17 00:00:00|2998.9|2992.9|2986.3|2980.3|2998.9|2992.9|2986.3|2980.3|18
1623888300000|2021-06-17 00:05:00|2987.3|2981.3|2985.3|2979.3|2987.5|2981.5|2984.8|2978.8|19
1623888600000|2021-06-17 00:10:00|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1623888900000|2021-06-17 00:15:00|2985|2979|2984.5|2978.5|2986.8|2980.8|2984.5|2978.5|16
1623889200000|2021-06-17 00:20:00|2984.3|2978.3|2985.8|2979.8|2986|2980|2984.3|2978.3|10
1623889500000|2021-06-17 00:25:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985|2979|5
1623889800000|2021-06-17 00:30:00|2986|2980|2989.8|2983.8|2989.8|2983.8|2986|2980|5
1623890100000|2021-06-17 00:35:00|2990|2984|2988.5|2982.5|2990.8|2984.8|2987.8|2981.8|14
1623890400000|2021-06-17 00:40:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1623890700000|2021-06-17 00:45:00|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2988|2982|6
1623891000000|2021-06-17 00:50:00|2989|2983|2991.5|2985.5|2991.5|2985.5|2989|2983|9
1623891300000|2021-06-17 00:55:00|2991.3|2985.3|2990|2984|2991.8|2985.8|2989.5|2983.5|11
1623891600000|2021-06-17 01:00:00|2990.5|2984.5|2991.5|2985.5|2995.3|2989.3|2984.5|2978.5|263
1623891900000|2021-06-17 01:05:00|2991.8|2985.8|2992.8|2986.8|2995.8|2989.8|2989.3|2983.3|105
1623892200000|2021-06-17 01:10:00|2992.5|2986.5|3001.3|2995.3|3002|2996|2991.5|2985.5|76
1623892500000|2021-06-17 01:15:00|3001.5|2995.5|2998.3|2992.3|3001.8|2995.8|2995.5|2989.5|131
1623892800000|2021-06-17 01:20:00|2998.5|2992.5|2996.3|2990.3|2999.5|2993.5|2995.5|2989.5|53
1623893100000|2021-06-17 01:25:00|2995.8|2989.8|2994.3|2988.3|2996|2990|2992.3|2986.3|84
1623893400000|2021-06-17 01:30:00|2994.8|2988.8|2999.5|2993.5|2999.5|2993.5|2994.8|2988.8|94
1623893700000|2021-06-17 01:35:00|2999.3|2993.3|2995.8|2989.8|3001|2995|2995.3|2989.3|72
1623894000000|2021-06-17 01:40:00|2995.5|2989.5|2993.8|2987.8|2995.5|2989.5|2990.5|2984.5|81
1623894300000|2021-06-17 01:45:00|2993.5|2987.5|2996|2990|2996|2990|2992.8|2986.8|34
1623894600000|2021-06-17 01:50:00|2996.3|2990.3|2995|2989|2997.3|2991.3|2994.3|2988.3|41
1623894900000|2021-06-17 01:55:00|2994.8|2988.8|2993.3|2987.3|2995|2989|2992.3|2986.3|77
1623895200000|2021-06-17 02:00:00|2993.5|2987.5|2990.5|2984.5|2995|2989|2989.8|2983.8|69
1623895500000|2021-06-17 02:05:00|2990.3|2984.3|2992.8|2986.8|2992.8|2986.8|2989.3|2983.3|68
1623895800000|2021-06-17 02:10:00|2993|2987|2995.3|2989.3|2996.8|2990.8|2993|2987|76
1623896100000|2021-06-17 02:15:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623896400000|2021-06-17 02:20:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623896700000|2021-06-17 02:25:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1623897000000|2021-06-17 02:30:00|2994.3|2988.3|2991.5|2985.5|2994.8|2988.8|2991.3|2985.3|71
1623897300000|2021-06-17 02:35:00|2991.8|2985.8|2991.3|2985.3|2992.5|2986.5|2990.3|2984.3|65
1623897600000|2021-06-17 02:40:00|2991|2985|2996|2990|2996.3|2990.3|2991|2985|67
1623897900000|2021-06-17 02:45:00|2996.3|2990.3|3002.8|2996.8|3002.8|2996.8|2995.5|2989.5|47
1623898200000|2021-06-17 02:50:00|3002.5|2996.5|3006|3000|3006.8|3000.8|3001.5|2995.5|84
1623898500000|2021-06-17 02:55:00|3005.8|2999.8|3012|3006|3012|3006|3005.3|2999.3|41
1623898800000|2021-06-17 03:00:00|3011.8|3005.8|3011|3005|3015|3009|3009|3003|47
1623899100000|2021-06-17 03:05:00|3011.3|3005.3|3013.8|3007.8|3015.8|3009.8|3011.3|3005.3|37
1623899400000|2021-06-17 03:10:00|3014|3008|3011.8|3005.8|3017.3|3011.3|3011.8|3005.8|54
1623899700000|2021-06-17 03:15:00|3011.5|3005.5|3011.8|3005.8|3015.3|3009.3|3010.3|3004.3|33
1623900000000|2021-06-17 03:20:00|3011.5|3005.5|3013.8|3007.8|3016.3|3010.3|3011.5|3005.5|43
1623900300000|2021-06-17 03:25:00|3014|3008|3010.3|3004.3|3014.8|3008.8|3010.3|3004.3|42
1623900900000|2021-06-17 03:35:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3008|3002|5
1623901200000|2021-06-17 03:40:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|2
1623901500000|2021-06-17 03:45:00|3006.5|3000.5|3007|3001|3007|3001|3006|3000|5
1623902100000|2021-06-17 03:55:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623902400000|2021-06-17 04:00:00|3007.3|3001.3|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|10
1623902700000|2021-06-17 04:05:00|3006.5|3000.5|3003.5|2997.5|3006.5|3000.5|3002.5|2996.5|11
1623903000000|2021-06-17 04:10:00|3004|2998|3006.5|3000.5|3006.5|3000.5|3004|2998|3
1623903300000|2021-06-17 04:15:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|4
1623903600000|2021-06-17 04:20:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1623904200000|2021-06-17 04:30:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623904500000|2021-06-17 04:35:00|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1623905100000|2021-06-17 04:45:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623905400000|2021-06-17 04:50:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623905700000|2021-06-17 04:55:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623906000000|2021-06-17 05:00:00|3008|3002|3009|3003|3009|3003|3008|3002|4
1623906300000|2021-06-17 05:05:00|3008.8|3002.8|3006.3|3000.3|3008.8|3002.8|3006.3|3000.3|9
1623906600000|2021-06-17 05:10:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623906900000|2021-06-17 05:15:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623907200000|2021-06-17 05:20:00|3006.8|3000.8|3005.3|2999.3|3006.8|3000.8|3005.3|2999.3|4
1623907500000|2021-06-17 05:25:00|3005|2999|3005.5|2999.5|3006.3|3000.3|3004.5|2998.5|15
1623907800000|2021-06-17 05:30:00|3005.8|2999.8|3013.3|3007.3|3015.5|3009.5|3005.8|2999.8|99
1623908100000|2021-06-17 05:35:00|3013.5|3007.5|3015.8|3009.8|3017.3|3011.3|3013.5|3007.5|69
1623908400000|2021-06-17 05:40:00|3016|3010|3013.5|3007.5|3016.3|3010.3|3013.5|3007.5|35
1623908700000|2021-06-17 05:45:00|3013.3|3007.3|3006.3|3000.3|3013.3|3007.3|3006.3|3000.3|71
1623909000000|2021-06-17 05:50:00|3006|3000|3009.5|3003.5|3009.5|3003.5|3004.3|2998.3|51
1623909300000|2021-06-17 05:55:00|3009.8|3003.8|3009.3|3003.3|3010.3|3004.3|3007|3001|33
1623909600000|2021-06-17 06:00:00|3009.5|3003.5|3003.8|2997.8|3009.5|3003.5|3003.8|2997.8|17
1623909900000|2021-06-17 06:05:00|3003.5|2997.5|2999.3|2993.3|3003.5|2997.5|2998.3|2992.3|31
1623910200000|2021-06-17 06:10:00|2998.8|2992.8|2998.3|2992.3|3000|2994|2995.5|2989.5|61
1623910500000|2021-06-17 06:15:00|2998|2992|2996.5|2990.5|2998.3|2992.3|2994.5|2988.5|35
1623910800000|2021-06-17 06:20:00|2996.3|2990.3|2999.5|2993.5|3000.3|2994.3|2994.8|2988.8|47
1623911100000|2021-06-17 06:25:00|2999.3|2993.3|2998.8|2992.8|3003|2997|2998.8|2992.8|61
1623911400000|2021-06-17 06:30:00|2998.5|2992.5|3005.3|2999.3|3005.3|2999.3|2998.5|2992.5|53
1623911700000|2021-06-17 06:35:00|3005|2999|3003.3|2997.3|3005.3|2999.3|3000|2994|88
1623912000000|2021-06-17 06:40:00|3003.5|2997.5|3002|2996|3005.8|2999.8|3001.8|2995.8|19
1623912300000|2021-06-17 06:45:00|3001.8|2995.8|3000.3|2994.3|3003.3|2997.3|2998.5|2992.5|38
1623912600000|2021-06-17 06:50:00|3000.5|2994.5|2995|2989|3002.3|2996.3|2994.5|2988.5|111
1623912900000|2021-06-17 06:55:00|2994.8|2988.8|2997.3|2991.3|2997.3|2991.3|2993.8|2987.8|82
1623913200000|2021-06-17 07:00:00|2997.5|2991.5|3002.5|2996.5|3005|2999|2997|2991|82
1623913500000|2021-06-17 07:05:00|3002.3|2996.3|3004|2998|3004.8|2998.8|3000.5|2994.5|74
1623913800000|2021-06-17 07:10:00|3004.3|2998.3|3002|2996|3008.8|3002.8|3002|2996|31
1623914100000|2021-06-17 07:15:00|3001.8|2995.8|3004.5|2998.5|3004.5|2998.5|3001.3|2995.3|50
1623914400000|2021-06-17 07:20:00|3004.3|2998.3|3008|3002|3008.8|3002.8|3004|2998|54
1623914700000|2021-06-17 07:25:00|3008.3|3002.3|3007.5|3001.5|3008.8|3002.8|3007.3|3001.3|19
1623915000000|2021-06-17 07:30:00|3007.3|3001.3|3010|3004|3010.5|3004.5|3005.8|2999.8|63
1623915300000|2021-06-17 07:35:00|3009.8|3003.8|3008.8|3002.8|3012|3006|3008.8|3002.8|47
1623915600000|2021-06-17 07:40:00|3008.5|3002.5|3004.3|2998.3|3008.5|3002.5|3003|2997|46
1623915900000|2021-06-17 07:45:00|3004|2998|2996.5|2990.5|3004|2998|2994.8|2988.8|83
1623916200000|2021-06-17 07:50:00|2996.8|2990.8|2995.3|2989.3|3000.5|2994.5|2994.8|2988.8|38
1623916500000|2021-06-17 07:55:00|2995|2989|2994.5|2988.5|2999|2993|2994.5|2988.5|51
1623916800000|2021-06-17 08:00:00|2994.8|2988.8|3001.3|2995.3|3001.5|2995.5|2994.5|2988.5|48
1623917100000|2021-06-17 08:05:00|3001.5|2995.5|2999|2993|3001.5|2995.5|2998.5|2992.5|27
1623917400000|2021-06-17 08:10:00|2999.8|2993.8|3005.5|2999.5|3005.8|2999.8|2999.3|2993.3|23
1623917700000|2021-06-17 08:15:00|3005.3|2999.3|2998.5|2992.5|3005.3|2999.3|2998.5|2992.5|47
1623918000000|2021-06-17 08:20:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2997.5|2991.5|20
1623918300000|2021-06-17 08:25:00|2999.8|2993.8|3000|2994|3000|2994|2996.5|2990.5|27
1623918600000|2021-06-17 08:30:00|3000.3|2994.3|2998|2992|3000.8|2994.8|2998|2992|16
1623918900000|2021-06-17 08:35:00|2997.3|2991.3|2991|2985|2997.3|2991.3|2990.3|2984.3|54
1623919200000|2021-06-17 08:40:00|2990.8|2984.8|2990.5|2984.5|2991.5|2985.5|2989.3|2983.3|40
1623919500000|2021-06-17 08:45:00|2990.3|2984.3|2988.5|2982.5|2990.8|2984.8|2988.5|2982.5|52
1623919800000|2021-06-17 08:50:00|2988.8|2982.8|2989|2983|2990|2984|2987.3|2981.3|48
1623920100000|2021-06-17 08:55:00|2989.3|2983.3|2990.8|2984.8|2992.3|2986.3|2989.3|2983.3|43
1623920400000|2021-06-17 09:00:00|2990.5|2984.5|2986.8|2980.8|2990.5|2984.5|2986.5|2980.5|38
1623920700000|2021-06-17 09:05:00|2987|2981|2987|2981|2988.3|2982.3|2986.3|2980.3|45
1623921000000|2021-06-17 09:10:00|2986.8|2980.8|2986|2980|2987.5|2981.5|2986|2980|38
1623921300000|2021-06-17 09:15:00|2985.8|2979.8|2989.5|2983.5|2989.5|2983.5|2985.8|2979.8|40
1623921600000|2021-06-17 09:20:00|2989.3|2983.3|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|9
1623921900000|2021-06-17 09:25:00|2989.3|2983.3|2989|2983|2991.3|2985.3|2989|2983|15
1623922200000|2021-06-17 09:30:00|2989.3|2983.3|2988.8|2982.8|2989.8|2983.8|2988|2982|29
1623922500000|2021-06-17 09:35:00|2989|2983|2991.3|2985.3|2991.5|2985.5|2988.3|2982.3|43
1623922800000|2021-06-17 09:40:00|2991.5|2985.5|2991.8|2985.8|2992.5|2986.5|2990|2984|23
1623923100000|2021-06-17 09:45:00|2992|2986|2990.3|2984.3|2992.3|2986.3|2990|2984|32
1623923400000|2021-06-17 09:50:00|2990|2984|2989.5|2983.5|2990|2984|2989.3|2983.3|17
1623923700000|2021-06-17 09:55:00|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2988.5|2982.5|20
1623924000000|2021-06-17 10:00:00|2989.8|2983.8|2990.8|2984.8|2991.8|2985.8|2989.8|2983.8|29
1623924300000|2021-06-17 10:05:00|2991.3|2985.3|2988.3|2982.3|2991.5|2985.5|2988.3|2982.3|45
1623924600000|2021-06-17 10:10:00|2988.5|2982.5|2988.8|2982.8|2990.3|2984.3|2988.3|2982.3|30
1623924900000|2021-06-17 10:15:00|2988.5|2982.5|2990.3|2984.3|2991|2985|2988.5|2982.5|19
1623925200000|2021-06-17 10:20:00|2990.8|2984.8|2989|2983|2991|2985|2988.3|2982.3|40
1623925500000|2021-06-17 10:25:00|2989.3|2983.3|2990.3|2984.3|2990.8|2984.8|2988.8|2982.8|40
1623925800000|2021-06-17 10:30:00|2990.5|2984.5|2990|2984|2991.5|2985.5|2988.8|2982.8|36
1623926100000|2021-06-17 10:35:00|2989.8|2983.8|2988.3|2982.3|2990|2984|2988.3|2982.3|24
1623926400000|2021-06-17 10:40:00|2988.5|2982.5|2989.3|2983.3|2990.5|2984.5|2987.3|2981.3|42
1623926700000|2021-06-17 10:45:00|2989|2983|2986.3|2980.3|2990.3|2984.3|2985.5|2979.5|48
1623927000000|2021-06-17 10:50:00|2986|2980|2986.3|2980.3|2986.8|2980.8|2984.3|2978.3|46
1623927300000|2021-06-17 10:55:00|2986.5|2980.5|2987.3|2981.3|2988.5|2982.5|2985.8|2979.8|27
1623927600000|2021-06-17 11:00:00|2987.5|2981.5|2986.5|2980.5|2988.3|2982.3|2986|2980|48
1623927900000|2021-06-17 11:05:00|2986.3|2980.3|2985.5|2979.5|2987.8|2981.8|2985|2979|55
1623928200000|2021-06-17 11:10:00|2985.3|2979.3|2987.3|2981.3|2988.3|2982.3|2984.8|2978.8|34
1623928500000|2021-06-17 11:15:00|2987.5|2981.5|2988|2982|2988.3|2982.3|2986.3|2980.3|38
1623928800000|2021-06-17 11:20:00|2988.5|2982.5|2985.8|2979.8|2988.5|2982.5|2984.8|2978.8|48
1623929100000|2021-06-17 11:25:00|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|26
1623929400000|2021-06-17 11:30:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2983.5|2977.5|25
1623929700000|2021-06-17 11:35:00|2984|2978|2983.8|2977.8|2986.3|2980.3|2983.3|2977.3|36
1623930000000|2021-06-17 11:40:00|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.3|2977.3|11
1623930300000|2021-06-17 11:45:00|2983.8|2977.8|2984.3|2978.3|2984.8|2978.8|2983|2977|48
1623930600000|2021-06-17 11:50:00|2983.8|2977.8|2979|2973|2984.3|2978.3|2978.3|2972.3|94
1623930900000|2021-06-17 11:55:00|2979.3|2973.3|2971.1|2965.1|2979.8|2973.8|2969.8|2963.8|144
1623931200000|2021-06-17 12:00:00|2971|2965|2958.9|2952.9|2972.9|2966.9|2957.6|2951.6|111
1623931500000|2021-06-17 12:05:00|2958.6|2952.6|2959.1|2953.1|2959.6|2953.6|2955.5|2949.5|55
1623931800000|2021-06-17 12:10:00|2959.3|2953.3|2961|2955|2961.1|2955.1|2956.3|2950.3|68
1623932100000|2021-06-17 12:15:00|2960.8|2954.8|2955.1|2949.1|2960.8|2954.8|2954.4|2948.4|50
1623932400000|2021-06-17 12:20:00|2955.3|2949.3|2956.4|2950.4|2959.6|2953.6|2955.3|2949.3|66
1623932700000|2021-06-17 12:25:00|2957|2951|2959.8|2953.8|2960.1|2954.1|2956.6|2950.6|51
1623933000000|2021-06-17 12:30:00|2959.9|2953.9|2965.6|2959.6|2966.1|2960.1|2959.9|2953.9|63
1623933300000|2021-06-17 12:35:00|2965.8|2959.8|2965.6|2959.6|2967.1|2961.1|2965.1|2959.1|79
1623933600000|2021-06-17 12:40:00|2965.4|2959.4|2964.3|2958.3|2967.6|2961.6|2963.9|2957.9|72
1623933900000|2021-06-17 12:45:00|2964.5|2958.5|2966.4|2960.4|2966.9|2960.9|2964|2958|39
1623934200000|2021-06-17 12:50:00|2966|2960|2966.8|2960.8|2966.8|2960.8|2964.5|2958.5|54
1623934500000|2021-06-17 12:55:00|2967.3|2961.3|2963.8|2957.8|2967.3|2961.3|2963.4|2957.4|75
1623934800000|2021-06-17 13:00:00|2963.6|2957.6|2954.6|2948.6|2965.3|2959.3|2953.4|2947.4|317
1623935100000|2021-06-17 13:05:00|2954.4|2948.4|2936.5|2930.5|2956.4|2950.4|2936.3|2930.3|269
1623935400000|2021-06-17 13:10:00|2935.5|2929.5|2937.1|2931.1|2941.5|2935.5|2932.4|2926.4|223
1623935700000|2021-06-17 13:15:00|2937.4|2931.4|2948|2942|2949.1|2943.1|2936.3|2930.3|201
1623936000000|2021-06-17 13:20:00|2948.3|2942.3|2953.3|2947.3|2954.6|2948.6|2944.1|2938.1|172
1623936300000|2021-06-17 13:25:00|2953|2947|2952.8|2946.8|2954.6|2948.6|2950.5|2944.5|159
1623936600000|2021-06-17 13:30:00|2952.5|2946.5|2957|2951|2959.3|2953.3|2950.8|2944.8|111
1623936900000|2021-06-17 13:35:00|2957.3|2951.3|2955.1|2949.1|2958.6|2952.6|2952.9|2946.9|215
1623937200000|2021-06-17 13:40:00|2955.5|2949.5|2944.6|2938.6|2956|2950|2943.9|2937.9|136
1623937500000|2021-06-17 13:45:00|2944.4|2938.4|2936.5|2930.5|2944.4|2938.4|2936.3|2930.3|127
1623937800000|2021-06-17 13:50:00|2937.1|2931.1|2934.3|2928.3|2938.6|2932.6|2932.3|2926.3|119
1623938100000|2021-06-17 13:55:00|2934|2928|2931.3|2925.3|2935.1|2929.1|2931|2925|136
1623938400000|2021-06-17 14:00:00|2930.9|2924.9|2928.1|2922.1|2931.5|2925.5|2926.3|2920.3|146
1623938700000|2021-06-17 14:05:00|2928.4|2922.4|2928.5|2922.5|2929.8|2923.8|2925.5|2919.5|127
1623939000000|2021-06-17 14:10:00|2929.4|2923.4|2924.8|2918.8|2929.4|2923.4|2920.6|2914.6|126
1623939300000|2021-06-17 14:15:00|2924.6|2918.6|2922.8|2916.8|2924.9|2918.9|2920.4|2914.4|109
1623939600000|2021-06-17 14:20:00|2922.6|2916.6|2921|2915|2923|2917|2920.6|2914.6|112
1623939900000|2021-06-17 14:25:00|2920.8|2914.8|2918.5|2912.5|2921|2915|2916.6|2910.6|102
1623940200000|2021-06-17 14:30:00|2918.3|2912.3|2919.3|2913.3|2920.1|2914.1|2917.4|2911.4|140
1623940500000|2021-06-17 14:35:00|2919.5|2913.5|2930.1|2924.1|2930.4|2924.4|2917.4|2911.4|142
1623940800000|2021-06-17 14:40:00|2930|2924|2933.8|2927.8|2937.1|2931.1|2927.9|2921.9|152
1623941100000|2021-06-17 14:45:00|2933.9|2927.9|2926.4|2920.4|2934.8|2928.8|2924.1|2918.1|128
1623941400000|2021-06-17 14:50:00|2926.1|2920.1|2919.4|2913.4|2926.1|2920.1|2918.4|2912.4|125
1623941700000|2021-06-17 14:55:00|2919.1|2913.1|2914.9|2908.9|2919.8|2913.8|2911.4|2905.4|240
1623942000000|2021-06-17 15:00:00|2914.6|2908.6|2910.3|2904.3|2915.8|2909.8|2909.1|2903.1|125
1623942300000|2021-06-17 15:05:00|2910|2904|2912|2906|2912.4|2906.4|2906|2900|86
1623942600000|2021-06-17 15:10:00|2911.8|2905.8|2909.1|2903.1|2911.8|2905.8|2907.8|2901.8|103
1623942900000|2021-06-17 15:15:00|2909.4|2903.4|2910.8|2904.8|2912.1|2906.1|2908.6|2902.6|92
1623943200000|2021-06-17 15:20:00|2910.6|2904.6|2910.3|2904.3|2911.4|2905.4|2909.9|2903.9|54
1623943500000|2021-06-17 15:25:00|2910.5|2904.5|2910|2904|2911.1|2905.1|2909.6|2903.6|50
1623943800000|2021-06-17 15:30:00|2910.1|2904.1|2909.5|2903.5|2910.8|2904.8|2906.3|2900.3|85
1623944100000|2021-06-17 15:35:00|2909.8|2903.8|2910.3|2904.3|2910.5|2904.5|2908.5|2902.5|53
1623944400000|2021-06-17 15:40:00|2910.5|2904.5|2909.3|2903.3|2910.9|2904.9|2907.3|2901.3|72
1623944700000|2021-06-17 15:45:00|2909.4|2903.4|2907.9|2901.9|2911.4|2905.4|2907.9|2901.9|30
1623945000000|2021-06-17 15:50:00|2907.6|2901.6|2904.9|2898.9|2908.1|2902.1|2904.1|2898.1|90
1623945300000|2021-06-17 15:55:00|2905.6|2899.6|2906|2900|2907.5|2901.5|2905.3|2899.3|34
1623945600000|2021-06-17 16:00:00|2906.3|2900.3|2906.1|2900.1|2907.6|2901.6|2903.6|2897.6|55
1623945900000|2021-06-17 16:05:00|2906.5|2900.5|2905.4|2899.4|2906.8|2900.8|2904.9|2898.9|37
1623946200000|2021-06-17 16:10:00|2905.1|2899.1|2904.1|2898.1|2905.5|2899.5|2903.4|2897.4|16
1623946500000|2021-06-17 16:15:00|2903.6|2897.6|2901.6|2895.6|2903.6|2897.6|2901.4|2895.4|26
1623946800000|2021-06-17 16:20:00|2901.3|2895.3|2898.6|2892.6|2901.6|2895.6|2898.6|2892.6|45
1623947100000|2021-06-17 16:25:00|2898.4|2892.4|2898.4|2892.4|2899.5|2893.5|2894.9|2888.9|90
1623947400000|2021-06-17 16:30:00|2898|2892|2894.5|2888.5|2898|2892|2894.5|2888.5|26
1623947700000|2021-06-17 16:35:00|2894.6|2888.6|2894.5|2888.5|2897.9|2891.9|2894|2888|128
1623948000000|2021-06-17 16:40:00|2894.6|2888.6|2897.1|2891.1|2898|2892|2894.4|2888.4|22
1623948300000|2021-06-17 16:45:00|2897.3|2891.3|2897.9|2891.9|2899.5|2893.5|2895.5|2889.5|58
1623948600000|2021-06-17 16:50:00|2897.6|2891.6|2893.1|2887.1|2899.3|2893.3|2893.1|2887.1|37
1623948900000|2021-06-17 16:55:00|2892.6|2886.6|2888.1|2882.1|2892.6|2886.6|2888.1|2882.1|22
1623974400000|2021-06-18 00:00:00|2899.3|2893.3|2903.5|2897.5|2903.5|2897.5|2898.8|2892.8|7
1623974700000|2021-06-18 00:05:00|2904.8|2898.8|2904.3|2898.3|2905.5|2899.5|2904.3|2898.3|7
1623975000000|2021-06-18 00:10:00|2904.5|2898.5|2905.5|2899.5|2907.8|2901.8|2904.5|2898.5|7
1623975300000|2021-06-18 00:15:00|2905.8|2899.8|2908.6|2902.6|2908.6|2902.6|2905.6|2899.6|11
1623975600000|2021-06-18 00:20:00|2908.8|2902.8|2908.6|2902.6|2908.8|2902.8|2908.6|2902.6|2
1623976200000|2021-06-18 00:30:00|2908.8|2902.8|2913|2907|2913.8|2907.8|2908.8|2902.8|4
1623976500000|2021-06-18 00:35:00|2912.4|2906.4|2909.8|2903.8|2913.6|2907.6|2909.8|2903.8|15
1623976800000|2021-06-18 00:40:00|2909.3|2903.3|2907.5|2901.5|2909.3|2903.3|2907.5|2901.5|6
1623977100000|2021-06-18 00:45:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623977400000|2021-06-18 00:50:00|2907|2901|2907|2901|2907|2901|2906.5|2900.5|4
1623977700000|2021-06-18 00:55:00|2905.9|2899.9|2904|2898|2906.8|2900.8|2904|2898|18
1623978000000|2021-06-18 01:00:00|2904.3|2898.3|2911|2905|2912|2906|2904.3|2898.3|204
1623978300000|2021-06-18 01:05:00|2910.8|2904.8|2909.3|2903.3|2913.8|2907.8|2909.3|2903.3|78
1623978600000|2021-06-18 01:10:00|2909.5|2903.5|2906.8|2900.8|2912.3|2906.3|2906.3|2900.3|45
1623978900000|2021-06-18 01:15:00|2906.5|2900.5|2898.8|2892.8|2906.5|2900.5|2898|2892|81
1623979200000|2021-06-18 01:20:00|2899|2893|2903.3|2897.3|2905.5|2899.5|2899|2893|69
1623979500000|2021-06-18 01:25:00|2903|2897|2903.3|2897.3|2904.3|2898.3|2900.8|2894.8|66
1623979800000|2021-06-18 01:30:00|2903|2897|2904|2898|2906.8|2900.8|2899|2893|51
1623980100000|2021-06-18 01:35:00|2904.5|2898.5|2908.5|2902.5|2909.8|2903.8|2904.5|2898.5|60
1623980400000|2021-06-18 01:40:00|2909|2903|2908|2902|2911.3|2905.3|2907.3|2901.3|67
1623980700000|2021-06-18 01:45:00|2907.8|2901.8|2913.3|2907.3|2914.3|2908.3|2907.5|2901.5|152
1623981000000|2021-06-18 01:50:00|2913.5|2907.5|2913.8|2907.8|2915.3|2909.3|2910.5|2904.5|63
1623981300000|2021-06-18 01:55:00|2914|2908|2912.4|2906.4|2917|2911|2911.8|2905.8|58
1623981600000|2021-06-18 02:00:00|2912.3|2906.3|2906.3|2900.3|2912.3|2906.3|2906.3|2900.3|59
1623981900000|2021-06-18 02:05:00|2906.5|2900.5|2916|2910|2916.3|2910.3|2906.5|2900.5|62
1623982200000|2021-06-18 02:10:00|2915.8|2909.8|2921.3|2915.3|2921.3|2915.3|2914.3|2908.3|82
1623982800000|2021-06-18 02:20:00|2921.4|2915.4|2921.3|2915.3|2922.5|2916.5|2921|2915|13
1623983100000|2021-06-18 02:25:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1623983400000|2021-06-18 02:30:00|2921.3|2915.3|2927.3|2921.3|2927.3|2921.3|2921.3|2915.3|52
1623983700000|2021-06-18 02:35:00|2927|2921|2925.8|2919.8|2927|2921|2923.5|2917.5|34
1623984000000|2021-06-18 02:40:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2922.4|2916.4|24
1623984300000|2021-06-18 02:45:00|2925.8|2919.8|2928.5|2922.5|2929.8|2923.8|2925.8|2919.8|35
1623984600000|2021-06-18 02:50:00|2928.3|2922.3|2928.5|2922.5|2929.3|2923.3|2926.9|2920.9|22
1623984900000|2021-06-18 02:55:00|2928.3|2922.3|2929|2923|2930.5|2924.5|2928.3|2922.3|21
1623985200000|2021-06-18 03:00:00|2929.3|2923.3|2929.5|2923.5|2930.8|2924.8|2929|2923|56
1623985500000|2021-06-18 03:05:00|2929.4|2923.4|2925.8|2919.8|2929.5|2923.5|2924.3|2918.3|64
1623985800000|2021-06-18 03:10:00|2926|2920|2923.3|2917.3|2926.5|2920.5|2923.3|2917.3|51
1623986100000|2021-06-18 03:15:00|2923.5|2917.5|2922.8|2916.8|2924.3|2918.3|2920.8|2914.8|62
1623986400000|2021-06-18 03:20:00|2922.3|2916.3|2920|2914|2922.3|2916.3|2917.3|2911.3|37
1623986700000|2021-06-18 03:25:00|2920.3|2914.3|2921|2915|2923.5|2917.5|2920.3|2914.3|24
1623987000000|2021-06-18 03:30:00|2920.8|2914.8|2918.5|2912.5|2920.8|2914.8|2918.5|2912.5|9
1623987300000|2021-06-18 03:35:00|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|5
1623987600000|2021-06-18 03:40:00|2919|2913|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|7
1623987900000|2021-06-18 03:45:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1623988200000|2021-06-18 03:50:00|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1623988500000|2021-06-18 03:55:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1623988800000|2021-06-18 04:00:00|2919|2913|2919|2913|2919.3|2913.3|2918.8|2912.8|5
1623989100000|2021-06-18 04:05:00|2918.5|2912.5|2918|2912|2919|2913|2917.8|2911.8|5
1623990000000|2021-06-18 04:20:00|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1623990300000|2021-06-18 04:25:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|5
1623990600000|2021-06-18 04:30:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1623990900000|2021-06-18 04:35:00|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.1|2909.1|20
1623991200000|2021-06-18 04:40:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1623991500000|2021-06-18 04:45:00|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|4
1623991800000|2021-06-18 04:50:00|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|3
1623992100000|2021-06-18 04:55:00|2918.8|2912.8|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|5
1623992400000|2021-06-18 05:00:00|2919|2913|2916.3|2910.3|2919|2913|2915.8|2909.8|9
1623992700000|2021-06-18 05:05:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1623993000000|2021-06-18 05:10:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1623993300000|2021-06-18 05:15:00|2915|2909|2915.3|2909.3|2915.5|2909.5|2915|2909|3
1623993600000|2021-06-18 05:20:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1623993900000|2021-06-18 05:25:00|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|4
1623994200000|2021-06-18 05:30:00|2914.3|2908.3|2912|2906|2917|2911|2910.3|2904.3|46
1623994500000|2021-06-18 05:35:00|2911.5|2905.5|2908.8|2902.8|2911.8|2905.8|2907.9|2901.9|53
1623994800000|2021-06-18 05:40:00|2908.5|2902.5|2910.3|2904.3|2913.3|2907.3|2908.5|2902.5|23
1623995100000|2021-06-18 05:45:00|2910|2904|2915.5|2909.5|2915.5|2909.5|2908.5|2902.5|38
1623995400000|2021-06-18 05:50:00|2915.3|2909.3|2910|2904|2915.3|2909.3|2910|2904|34
1623995700000|2021-06-18 05:55:00|2910.3|2904.3|2909.3|2903.3|2913.8|2907.8|2909|2903|43
1623996000000|2021-06-18 06:00:00|2909|2903|2908.1|2902.1|2909.3|2903.3|2906.8|2900.8|38
1623996300000|2021-06-18 06:05:00|2908.8|2902.8|2907.5|2901.5|2909.3|2903.3|2907|2901|22
1623996600000|2021-06-18 06:10:00|2907.8|2901.8|2909.5|2903.5|2909.5|2903.5|2907.3|2901.3|20
1623996900000|2021-06-18 06:15:00|2909.8|2903.8|2911.3|2905.3|2911.5|2905.5|2908.8|2902.8|16
1623997200000|2021-06-18 06:20:00|2911.6|2905.6|2904.3|2898.3|2911.9|2905.9|2904.3|2898.3|35
1623997500000|2021-06-18 06:25:00|2904.5|2898.5|2903.8|2897.8|2906.3|2900.3|2903.8|2897.8|43
1623997800000|2021-06-18 06:30:00|2903.5|2897.5|2902|2896|2907|2901|2901.5|2895.5|43
1623998100000|2021-06-18 06:35:00|2902.3|2896.3|2901.8|2895.8|2904.5|2898.5|2901.5|2895.5|31
1623998400000|2021-06-18 06:40:00|2901.6|2895.6|2900.3|2894.3|2902.3|2896.3|2899.3|2893.3|66
1623998700000|2021-06-18 06:45:00|2900|2894|2895|2889|2900.3|2894.3|2894.3|2888.3|114
1623999000000|2021-06-18 06:50:00|2895.3|2889.3|2901.3|2895.3|2902|2896|2894.6|2888.6|91
1623999300000|2021-06-18 06:55:00|2901.5|2895.5|2896.6|2890.6|2901.5|2895.5|2896.6|2890.6|41
1623999600000|2021-06-18 07:00:00|2895.9|2889.9|2896.4|2890.4|2899|2893|2895.9|2889.9|42
1623999900000|2021-06-18 07:05:00|2896.6|2890.6|2899.8|2893.8|2902.3|2896.3|2896.6|2890.6|38
1624000200000|2021-06-18 07:10:00|2900|2894|2897|2891|2901.3|2895.3|2896.1|2890.1|35
1624000500000|2021-06-18 07:15:00|2898.1|2892.1|2894.5|2888.5|2898.1|2892.1|2893.5|2887.5|42
1624000800000|2021-06-18 07:20:00|2894|2888|2890.5|2884.5|2894.8|2888.8|2889.5|2883.5|62
1624001100000|2021-06-18 07:25:00|2890.8|2884.8|2891.8|2885.8|2892.8|2886.8|2889.5|2883.5|39
1624001400000|2021-06-18 07:30:00|2892.3|2886.3|2893.3|2887.3|2894.3|2888.3|2888.5|2882.5|49
1624001700000|2021-06-18 07:35:00|2893|2887|2893.3|2887.3|2894.5|2888.5|2891.8|2885.8|40
1624002000000|2021-06-18 07:40:00|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2890.3|2884.3|39
1624002300000|2021-06-18 07:45:00|2894.5|2888.5|2895.8|2889.8|2895.8|2889.8|2892.5|2886.5|40
1624002600000|2021-06-18 07:50:00|2895.5|2889.5|2896|2890|2899.3|2893.3|2894.5|2888.5|76
1624002900000|2021-06-18 07:55:00|2895.8|2889.8|2899.5|2893.5|2899.8|2893.8|2895|2889|52
1624003200000|2021-06-18 08:00:00|2899.8|2893.8|2896.5|2890.5|2900.3|2894.3|2895.3|2889.3|50
1624003500000|2021-06-18 08:05:00|2896.3|2890.3|2898|2892|2899|2893|2895.3|2889.3|44
1624003800000|2021-06-18 08:10:00|2898.3|2892.3|2896.3|2890.3|2899.5|2893.5|2895.3|2889.3|46
1624004100000|2021-06-18 08:15:00|2896.5|2890.5|2897.3|2891.3|2897.8|2891.8|2896|2890|47
1624004400000|2021-06-18 08:20:00|2897|2891|2895.8|2889.8|2898.3|2892.3|2895.8|2889.8|27
1624004700000|2021-06-18 08:25:00|2896|2890|2895.5|2889.5|2896|2890|2895.3|2889.3|23
1624005000000|2021-06-18 08:30:00|2895.3|2889.3|2898|2892|2898.5|2892.5|2894.5|2888.5|25
1624005300000|2021-06-18 08:35:00|2898.3|2892.3|2896.5|2890.5|2898.5|2892.5|2895.3|2889.3|24
1624005600000|2021-06-18 08:40:00|2896.3|2890.3|2896|2890|2896.5|2890.5|2895.3|2889.3|19
1624005900000|2021-06-18 08:45:00|2895.8|2889.8|2895|2889|2896|2890|2892.8|2886.8|27
1624006200000|2021-06-18 08:50:00|2895.3|2889.3|2894|2888|2897.5|2891.5|2893.8|2887.8|41
1624006500000|2021-06-18 08:55:00|2893.8|2887.8|2891.8|2885.8|2894.3|2888.3|2890.5|2884.5|35
1624006800000|2021-06-18 09:00:00|2891.5|2885.5|2891.3|2885.3|2892|2886|2890.5|2884.5|32
1624007100000|2021-06-18 09:05:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.3|2884.3|16
1624007400000|2021-06-18 09:10:00|2891|2885|2889.5|2883.5|2891.3|2885.3|2888.5|2882.5|41
1624007700000|2021-06-18 09:15:00|2889.3|2883.3|2889|2883|2890.8|2884.8|2888.5|2882.5|33
1624008000000|2021-06-18 09:20:00|2889.3|2883.3|2885.8|2879.8|2889.3|2883.3|2883.8|2877.8|48
1624008300000|2021-06-18 09:25:00|2886|2880|2885.3|2879.3|2886.5|2880.5|2883.5|2877.5|43
1624008600000|2021-06-18 09:30:00|2885|2879|2883.5|2877.5|2885|2879|2883.3|2877.3|28
1624008900000|2021-06-18 09:35:00|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|12
1624009200000|2021-06-18 09:40:00|2884|2878|2886.5|2880.5|2887.8|2881.8|2884|2878|59
1624009500000|2021-06-18 09:45:00|2886.3|2880.3|2886|2880|2887.5|2881.5|2885.5|2879.5|40
1624009800000|2021-06-18 09:50:00|2885.8|2879.8|2886|2880|2887|2881|2885.5|2879.5|41
1624010100000|2021-06-18 09:55:00|2885.8|2879.8|2886|2880|2887|2881|2885.8|2879.8|33
1624010400000|2021-06-18 10:00:00|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2883.5|2877.5|20
1624010700000|2021-06-18 10:05:00|2884|2878|2883.5|2877.5|2884|2878|2880.5|2874.5|40
1624011000000|2021-06-18 10:10:00|2883.3|2877.3|2882.3|2876.3|2884|2878|2882|2876|15
1624011300000|2021-06-18 10:15:00|2882|2876|2883.3|2877.3|2883.8|2877.8|2882|2876|35
1624011600000|2021-06-18 10:20:00|2883|2877|2881.3|2875.3|2883.3|2877.3|2881|2875|19
1624011900000|2021-06-18 10:25:00|2880.8|2874.8|2882.8|2876.8|2883|2877|2880.8|2874.8|12
1624012200000|2021-06-18 10:30:00|2883|2877|2883.5|2877.5|2885.8|2879.8|2882.3|2876.3|29
1624012500000|2021-06-18 10:35:00|2883.3|2877.3|2887.3|2881.3|2887.8|2881.8|2881.5|2875.5|35
1624012800000|2021-06-18 10:40:00|2886.8|2880.8|2883|2877|2887|2881|2882.5|2876.5|35
1624013100000|2021-06-18 10:45:00|2883.3|2877.3|2879.3|2873.3|2885.3|2879.3|2879.3|2873.3|42
1624013400000|2021-06-18 10:50:00|2879.5|2873.5|2880.8|2874.8|2880.8|2874.8|2879.3|2873.3|9
1624013700000|2021-06-18 10:55:00|2881|2875|2880.5|2874.5|2882.3|2876.3|2880.3|2874.3|48
1624014000000|2021-06-18 11:00:00|2880.8|2874.8|2880|2874|2881|2875|2879.8|2873.8|33
1624014300000|2021-06-18 11:05:00|2879.8|2873.8|2879.8|2873.8|2880.3|2874.3|2879.5|2873.5|24
1624014600000|2021-06-18 11:10:00|2880|2874|2882.8|2876.8|2884.5|2878.5|2879.5|2873.5|56
1624014900000|2021-06-18 11:15:00|2882.5|2876.5|2881|2875|2882.5|2876.5|2880.8|2874.8|26
1624015200000|2021-06-18 11:20:00|2880.8|2874.8|2884|2878|2884|2878|2880.3|2874.3|44
1624015500000|2021-06-18 11:25:00|2883.8|2877.8|2881.3|2875.3|2883.8|2877.8|2880.4|2874.4|40
1624015800000|2021-06-18 11:30:00|2881.1|2875.1|2881.8|2875.8|2882.9|2876.9|2881.1|2875.1|38
1624016100000|2021-06-18 11:35:00|2881.6|2875.6|2881.3|2875.3|2881.9|2875.9|2881|2875|19
1624016400000|2021-06-18 11:40:00|2881.5|2875.5|2883.9|2877.9|2884.5|2878.5|2881.3|2875.3|36
1624016700000|2021-06-18 11:45:00|2883.6|2877.6|2886.5|2880.5|2887.6|2881.6|2882.9|2876.9|89
1624017000000|2021-06-18 11:50:00|2886.3|2880.3|2893.4|2887.4|2895.3|2889.3|2885.6|2879.6|123
1624017300000|2021-06-18 11:55:00|2893.1|2887.1|2894.4|2888.4|2894.4|2888.4|2889.9|2883.9|69
1624017600000|2021-06-18 12:00:00|2894|2888|2887.9|2881.9|2894.8|2888.8|2887.6|2881.6|76
1624017900000|2021-06-18 12:05:00|2887.5|2881.5|2884.6|2878.6|2887.8|2881.8|2884.6|2878.6|41
1624018200000|2021-06-18 12:10:00|2884.9|2878.9|2882.4|2876.4|2885.8|2879.8|2882.4|2876.4|83
1624018500000|2021-06-18 12:15:00|2882.6|2876.6|2880.4|2874.4|2882.6|2876.6|2879.4|2873.4|77
1624018800000|2021-06-18 12:20:00|2880.1|2874.1|2869.8|2863.8|2880.1|2874.1|2869.1|2863.1|166
1624019100000|2021-06-18 12:25:00|2869.5|2863.5|2865.5|2859.5|2869.5|2863.5|2863.5|2857.5|136
1624019400000|2021-06-18 12:30:00|2865.8|2859.8|2872.4|2866.4|2872.4|2866.4|2864.8|2858.8|112
1624019700000|2021-06-18 12:35:00|2872.1|2866.1|2869|2863|2873.6|2867.6|2867.1|2861.1|111
1624020000000|2021-06-18 12:40:00|2868.8|2862.8|2867.1|2861.1|2869.3|2863.3|2864.9|2858.9|112
1624020300000|2021-06-18 12:45:00|2867.4|2861.4|2865.3|2859.3|2869|2863|2864.6|2858.6|110
1624020600000|2021-06-18 12:50:00|2865.1|2859.1|2866.4|2860.4|2866.5|2860.5|2864.1|2858.1|75
1624020900000|2021-06-18 12:55:00|2866.8|2860.8|2867.4|2861.4|2867.6|2861.6|2863.8|2857.8|99
1624021200000|2021-06-18 13:00:00|2867.1|2861.1|2864.9|2858.9|2869.4|2863.4|2863.9|2857.9|298
1624021500000|2021-06-18 13:05:00|2864.6|2858.6|2864|2858|2870.3|2864.3|2863.4|2857.4|185
1624021800000|2021-06-18 13:10:00|2863.8|2857.8|2869.8|2863.8|2870.6|2864.6|2860.9|2854.9|186
1624022100000|2021-06-18 13:15:00|2870|2864|2867.6|2861.6|2870|2864|2865.1|2859.1|140
1624022400000|2021-06-18 13:20:00|2867.4|2861.4|2860.8|2854.8|2868.4|2862.4|2860.3|2854.3|138
1624022700000|2021-06-18 13:25:00|2860.5|2854.5|2854.6|2848.6|2861.6|2855.6|2853.8|2847.8|101
1624023000000|2021-06-18 13:30:00|2854.9|2848.9|2853.1|2847.1|2856.1|2850.1|2852.6|2846.6|160
1624023300000|2021-06-18 13:35:00|2853.6|2847.6|2848.6|2842.6|2853.6|2847.6|2848.6|2842.6|154
1624023600000|2021-06-18 13:40:00|2848.4|2842.4|2840.9|2834.9|2850|2844|2840.1|2834.1|194
1624023900000|2021-06-18 13:45:00|2840.6|2834.6|2834.9|2828.9|2842.6|2836.6|2833.8|2827.8|130
1624024200000|2021-06-18 13:50:00|2834.5|2828.5|2839.3|2833.3|2839.5|2833.5|2834.3|2828.3|143
1624024500000|2021-06-18 13:55:00|2839|2833|2836.6|2830.6|2842.1|2836.1|2836|2830|200
1624024800000|2021-06-18 14:00:00|2836.4|2830.4|2828.6|2822.6|2836.6|2830.6|2828.6|2822.6|193
1624025100000|2021-06-18 14:05:00|2828.9|2822.9|2839.9|2833.9|2840.4|2834.4|2828.9|2822.9|150
1624025400000|2021-06-18 14:10:00|2840.5|2834.5|2841.4|2835.4|2842.1|2836.1|2836.1|2830.1|158
1624025700000|2021-06-18 14:15:00|2841.1|2835.1|2835.1|2829.1|2842.5|2836.5|2835.1|2829.1|136
1624026000000|2021-06-18 14:20:00|2834.8|2828.8|2829.5|2823.5|2836.4|2830.4|2829|2823|100
1624026300000|2021-06-18 14:25:00|2829.4|2823.4|2825.9|2819.9|2829.9|2823.9|2824.9|2818.9|110
1624026600000|2021-06-18 14:30:00|2826.1|2820.1|2826|2820|2828|2822|2823.4|2817.4|131
1624026900000|2021-06-18 14:35:00|2826.3|2820.3|2836|2830|2836.6|2830.6|2825.8|2819.8|159
1624027200000|2021-06-18 14:40:00|2835.8|2829.8|2831.8|2825.8|2836.1|2830.1|2831|2825|160
1624027500000|2021-06-18 14:45:00|2831.5|2825.5|2830.3|2824.3|2832.9|2826.9|2827.1|2821.1|154
1624027800000|2021-06-18 14:50:00|2830|2824|2826.6|2820.6|2830.8|2824.8|2826.3|2820.3|137
1624028100000|2021-06-18 14:55:00|2826.4|2820.4|2828.6|2822.6|2828.9|2822.9|2823.9|2817.9|182
1624028400000|2021-06-18 15:00:00|2828.5|2822.5|2824.4|2818.4|2830|2824|2823.9|2817.9|132
1624028700000|2021-06-18 15:05:00|2824.1|2818.1|2825.6|2819.6|2825.9|2819.9|2823.4|2817.4|89
1624029000000|2021-06-18 15:10:00|2825.9|2819.9|2830.6|2824.6|2832.1|2826.1|2825.6|2819.6|89
1624029300000|2021-06-18 15:15:00|2830.8|2824.8|2829.9|2823.9|2832.5|2826.5|2828.4|2822.4|98
1624029600000|2021-06-18 15:20:00|2830.1|2824.1|2833.1|2827.1|2834.4|2828.4|2828.4|2822.4|135
1624029900000|2021-06-18 15:25:00|2833.6|2827.6|2834.3|2828.3|2837.1|2831.1|2831.6|2825.6|143
1624030200000|2021-06-18 15:30:00|2834.1|2828.1|2835.9|2829.9|2836.1|2830.1|2828.6|2822.6|93
1624030500000|2021-06-18 15:35:00|2835.5|2829.5|2838.6|2832.6|2841|2835|2834.5|2828.5|65
1624030800000|2021-06-18 15:40:00|2838.4|2832.4|2837|2831|2839.1|2833.1|2834.9|2828.9|48
1624031100000|2021-06-18 15:45:00|2836.6|2830.6|2836.6|2830.6|2837.9|2831.9|2836|2830|39
1624031400000|2021-06-18 15:50:00|2836.4|2830.4|2834.5|2828.5|2836.4|2830.4|2834.5|2828.5|19
1624031700000|2021-06-18 15:55:00|2834.6|2828.6|2837.6|2831.6|2838.1|2832.1|2834.6|2828.6|20
1624032000000|2021-06-18 16:00:00|2837.9|2831.9|2836.8|2830.8|2838.1|2832.1|2836.8|2830.8|10
1624032300000|2021-06-18 16:05:00|2836.9|2830.9|2836.5|2830.5|2836.9|2830.9|2836.5|2830.5|4
1624032600000|2021-06-18 16:10:00|2836.6|2830.6|2838.8|2832.8|2839|2833|2836.6|2830.6|13
1624032900000|2021-06-18 16:15:00|2838.6|2832.6|2837.1|2831.1|2838.6|2832.6|2836.8|2830.8|22
1624033200000|2021-06-18 16:20:00|2836.8|2830.8|2839.1|2833.1|2839.6|2833.6|2836.8|2830.8|13
1624033500000|2021-06-18 16:25:00|2838.9|2832.9|2837.9|2831.9|2839|2833|2837.3|2831.3|19
1624033800000|2021-06-18 16:30:00|2837.4|2831.4|2836.5|2830.5|2837.4|2831.4|2834.8|2828.8|30
1624034100000|2021-06-18 16:35:00|2837.9|2831.9|2838.1|2832.1|2838.9|2832.9|2837.9|2831.9|24
1624034400000|2021-06-18 16:40:00|2839.1|2833.1|2837|2831|2839.1|2833.1|2835.6|2829.6|9
1624034700000|2021-06-18 16:45:00|2836.9|2830.9|2838.6|2832.6|2838.6|2832.6|2836.6|2830.6|16
1624035000000|2021-06-18 16:50:00|2838.9|2832.9|2839|2833|2839.6|2833.6|2838.9|2832.9|5
1624035300000|2021-06-18 16:55:00|2838.5|2832.5|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1624233600000|2021-06-21 00:00:00|2844.3|2833|2840|2834|2844.3|2834|2839.6|2833|3
1624233900000|2021-06-21 00:05:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624234200000|2021-06-21 00:10:00|2840.9|2834.9|2843.1|2837.1|2843.5|2837.5|2840.9|2834.9|9
1624234500000|2021-06-21 00:15:00|2843.3|2837.3|2842.4|2836.4|2843.3|2837.3|2842.4|2836.4|2
1624234800000|2021-06-21 00:20:00|2842.3|2836.3|2843|2837|2843|2837|2842.3|2836.3|2
1624235100000|2021-06-21 00:25:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624235400000|2021-06-21 00:30:00|2842.4|2836.4|2839.8|2833.8|2842.4|2836.4|2839.4|2833.4|19
1624235700000|2021-06-21 00:35:00|2840|2834|2839.8|2833.8|2840|2834|2839.4|2833.4|6
1624236900000|2021-06-21 00:55:00|2838.8|2832.8|2842.5|2836.5|2842.5|2836.5|2838.8|2832.8|9
1624237200000|2021-06-21 01:00:00|2842.8|2836.8|2837.8|2831.8|2843.3|2837.3|2834|2828|139
1624237500000|2021-06-21 01:05:00|2837.5|2831.5|2826|2820|2837.5|2831.5|2825.9|2819.9|69
1624237800000|2021-06-21 01:10:00|2825.9|2819.9|2841|2835|2842.3|2836.3|2825.9|2819.9|83
1624238100000|2021-06-21 01:15:00|2841.3|2835.3|2837.5|2831.5|2841.3|2835.3|2834.6|2828.6|49
1624238400000|2021-06-21 01:20:00|2837.3|2831.3|2835.1|2829.1|2837.3|2831.3|2834.1|2828.1|40
1624238700000|2021-06-21 01:25:00|2834.8|2828.8|2836.3|2830.3|2837.8|2831.8|2833.9|2827.9|32
1624239000000|2021-06-21 01:30:00|2836|2830|2833|2827|2836|2830|2831|2825|64
1624239300000|2021-06-21 01:35:00|2832.8|2826.8|2829.5|2823.5|2836|2830|2829.5|2823.5|31
1624239600000|2021-06-21 01:40:00|2829.8|2823.8|2828.8|2822.8|2830.6|2824.6|2827.5|2821.5|42
1624239900000|2021-06-21 01:45:00|2828.5|2822.5|2828.3|2822.3|2831.3|2825.3|2826|2820|55
1624240200000|2021-06-21 01:50:00|2828.5|2822.5|2829.3|2823.3|2831.3|2825.3|2828|2822|28
1624240500000|2021-06-21 01:55:00|2829.5|2823.5|2832.5|2826.5|2832.8|2826.8|2829.5|2823.5|44
1624240800000|2021-06-21 02:00:00|2832.6|2826.6|2836|2830|2836|2830|2832.6|2826.6|51
1624241100000|2021-06-21 02:05:00|2836.3|2830.3|2840.5|2834.5|2840.8|2834.8|2836.3|2830.3|15
1624241400000|2021-06-21 02:10:00|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|17
1624241700000|2021-06-21 02:15:00|2841|2835|2841|2835|2841.8|2835.8|2840.8|2834.8|9
1624242000000|2021-06-21 02:20:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624242300000|2021-06-21 02:25:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1624242600000|2021-06-21 02:30:00|2841.4|2835.4|2839.8|2833.8|2842.8|2836.8|2839.3|2833.3|49
1624242900000|2021-06-21 02:35:00|2839.3|2833.3|2838|2832|2839.3|2833.3|2837.3|2831.3|44
1624243200000|2021-06-21 02:40:00|2837.8|2831.8|2841.8|2835.8|2841.8|2835.8|2835.8|2829.8|56
1624243500000|2021-06-21 02:45:00|2842|2836|2842.3|2836.3|2843.5|2837.5|2842|2836|40
1624243800000|2021-06-21 02:50:00|2842.5|2836.5|2842.3|2836.3|2844.8|2838.8|2842|2836|38
1624244100000|2021-06-21 02:55:00|2842|2836|2844|2838|2846|2840|2841.8|2835.8|44
1624244400000|2021-06-21 03:00:00|2844.3|2838.3|2843.5|2837.5|2844.8|2838.8|2842.3|2836.3|48
1624244700000|2021-06-21 03:05:00|2843.3|2837.3|2843.3|2837.3|2845.8|2839.8|2842|2836|38
1624245000000|2021-06-21 03:10:00|2843|2837|2840|2834|2843.3|2837.3|2840|2834|36
1624245300000|2021-06-21 03:15:00|2840.3|2834.3|2835|2829|2840.3|2834.3|2835|2829|33
1624245600000|2021-06-21 03:20:00|2834.8|2828.8|2834|2828|2834.8|2828.8|2832.5|2826.5|15
1624245900000|2021-06-21 03:25:00|2834.6|2828.6|2835.8|2829.8|2838|2832|2833|2827|41
1624246200000|2021-06-21 03:30:00|2835.5|2829.5|2832.3|2826.3|2835.5|2829.5|2832.3|2826.3|7
1624246500000|2021-06-21 03:35:00|2832.5|2826.5|2832.8|2826.8|2833|2827|2832.3|2826.3|5
1624246800000|2021-06-21 03:40:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|3
1624247400000|2021-06-21 03:50:00|2832.5|2826.5|2832.5|2826.5|2833.3|2827.3|2832.5|2826.5|3
1624247700000|2021-06-21 03:55:00|2832|2826|2831|2825|2832|2826|2831|2825|2
1624248300000|2021-06-21 04:05:00|2830.5|2824.5|2831.8|2825.8|2831.8|2825.8|2830.5|2824.5|3
1624248600000|2021-06-21 04:10:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1624249200000|2021-06-21 04:20:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624249500000|2021-06-21 04:25:00|2832.4|2826.4|2831.3|2825.3|2832.4|2826.4|2831.3|2825.3|5
1624249800000|2021-06-21 04:30:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1624250700000|2021-06-21 04:45:00|2830.8|2824.8|2830|2824|2830.8|2824.8|2830|2824|2
1624251300000|2021-06-21 04:55:00|2830.5|2824.5|2831|2825|2831.8|2825.8|2830.5|2824.5|5
1624251600000|2021-06-21 05:00:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1624251900000|2021-06-21 05:05:00|2831.3|2825.3|2831.5|2825.5|2831.6|2825.6|2831.3|2825.3|4
1624252200000|2021-06-21 05:10:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624252500000|2021-06-21 05:15:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2828.6|2822.6|6
1624253100000|2021-06-21 05:25:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1624253400000|2021-06-21 05:30:00|2829.1|2823.1|2826.8|2820.8|2830.5|2824.5|2823.4|2817.4|94
1624253700000|2021-06-21 05:35:00|2826.5|2820.5|2827.5|2821.5|2830.8|2824.8|2825.5|2819.5|79
1624254000000|2021-06-21 05:40:00|2827.8|2821.8|2826.3|2820.3|2827.8|2821.8|2826|2820|17
1624254300000|2021-06-21 05:45:00|2826.5|2820.5|2824.3|2818.3|2826.8|2820.8|2824|2818|36
1624254600000|2021-06-21 05:50:00|2824.5|2818.5|2823.5|2817.5|2826.3|2820.3|2823|2817|42
1624254900000|2021-06-21 05:55:00|2823.3|2817.3|2821|2815|2825.3|2819.3|2820.9|2814.9|42
1624255200000|2021-06-21 06:00:00|2821.3|2815.3|2820.3|2814.3|2825.5|2819.5|2820.3|2814.3|64
1624255500000|2021-06-21 06:05:00|2820.5|2814.5|2821.3|2815.3|2823.5|2817.5|2820.5|2814.5|34
1624255800000|2021-06-21 06:10:00|2821.5|2815.5|2824.3|2818.3|2824.8|2818.8|2821.3|2815.3|37
1624256100000|2021-06-21 06:15:00|2824.5|2818.5|2822.5|2816.5|2826.5|2820.5|2822.5|2816.5|59
1624256400000|2021-06-21 06:20:00|2822.8|2816.8|2823.5|2817.5|2824|2818|2822|2816|45
1624256700000|2021-06-21 06:25:00|2823.6|2817.6|2822.3|2816.3|2826|2820|2822.3|2816.3|34
1624257000000|2021-06-21 06:30:00|2821.3|2815.3|2825.8|2819.8|2827.8|2821.8|2821.3|2815.3|52
1624257300000|2021-06-21 06:35:00|2826|2820|2822|2816|2826|2820|2820.8|2814.8|78
1624257600000|2021-06-21 06:40:00|2821.8|2815.8|2824.5|2818.5|2826.3|2820.3|2821.3|2815.3|66
1624257900000|2021-06-21 06:45:00|2824.8|2818.8|2827.5|2821.5|2828.3|2822.3|2824.8|2818.8|56
1624258200000|2021-06-21 06:50:00|2827.3|2821.3|2830|2824|2830.5|2824.5|2826.5|2820.5|70
1624258500000|2021-06-21 06:55:00|2830.3|2824.3|2827.3|2821.3|2832.1|2826.1|2826.9|2820.9|67
1624258800000|2021-06-21 07:00:00|2827.1|2821.1|2823|2817|2828.4|2822.4|2821.9|2815.9|53
1624259100000|2021-06-21 07:05:00|2823.3|2817.3|2824|2818|2824.8|2818.8|2820.8|2814.8|62
1624259400000|2021-06-21 07:10:00|2823.8|2817.8|2824.9|2818.9|2826.8|2820.8|2823.5|2817.5|83
1624259700000|2021-06-21 07:15:00|2824.5|2818.5|2821.8|2815.8|2824.5|2818.5|2821.4|2815.4|50
1624260000000|2021-06-21 07:20:00|2821.5|2815.5|2818.6|2812.6|2821.8|2815.8|2817.9|2811.9|89
1624260300000|2021-06-21 07:25:00|2819|2813|2821.3|2815.3|2822|2816|2817.8|2811.8|57
1624260600000|2021-06-21 07:30:00|2821.5|2815.5|2821.8|2815.8|2822.4|2816.4|2821.3|2815.3|20
1624260900000|2021-06-21 07:35:00|2821.9|2815.9|2820.1|2814.1|2822.1|2816.1|2818.3|2812.3|38
1624261200000|2021-06-21 07:40:00|2820.6|2814.6|2821.4|2815.4|2821.9|2815.9|2819.5|2813.5|59
1624261500000|2021-06-21 07:45:00|2820.9|2814.9|2821.3|2815.3|2821.8|2815.8|2820.8|2814.8|30
1624261800000|2021-06-21 07:50:00|2821.5|2815.5|2820.8|2814.8|2822.4|2816.4|2820.8|2814.8|46
1624262100000|2021-06-21 07:55:00|2820.9|2814.9|2817.6|2811.6|2821.1|2815.1|2817.6|2811.6|29
1624262400000|2021-06-21 08:00:00|2817.9|2811.9|2814.6|2808.6|2818.5|2812.5|2814.6|2808.6|32
1624262700000|2021-06-21 08:05:00|2814.9|2808.9|2815.8|2809.8|2816.8|2810.8|2814.6|2808.6|48
1624263000000|2021-06-21 08:10:00|2815.5|2809.5|2816.9|2810.9|2817.9|2811.9|2815.3|2809.3|43
1624263300000|2021-06-21 08:15:00|2817|2811|2816.9|2810.9|2817.6|2811.6|2815.1|2809.1|35
1624263600000|2021-06-21 08:20:00|2816.6|2810.6|2817.1|2811.1|2817.6|2811.6|2816.6|2810.6|24
1624263900000|2021-06-21 08:25:00|2817.5|2811.5|2815.4|2809.4|2817.5|2811.5|2815.1|2809.1|19
1624264200000|2021-06-21 08:30:00|2815.6|2809.6|2814.9|2808.9|2817.1|2811.1|2814.6|2808.6|23
1624264500000|2021-06-21 08:35:00|2814.4|2808.4|2814.1|2808.1|2815.9|2809.9|2813.9|2807.9|28
1624264800000|2021-06-21 08:40:00|2813.9|2807.9|2814.5|2808.5|2816.6|2810.6|2813.1|2807.1|26
1624265100000|2021-06-21 08:45:00|2814.3|2808.3|2816.5|2810.5|2817.6|2811.6|2814.3|2808.3|27
1624265400000|2021-06-21 08:50:00|2816.6|2810.6|2814.6|2808.6|2816.9|2810.9|2814.3|2808.3|32
1624265700000|2021-06-21 08:55:00|2814.4|2808.4|2815.3|2809.3|2815.8|2809.8|2814.4|2808.4|35
1624266000000|2021-06-21 09:00:00|2815.6|2809.6|2814.6|2808.6|2816.6|2810.6|2814.4|2808.4|51
1624266300000|2021-06-21 09:05:00|2814.9|2808.9|2814.9|2808.9|2816.6|2810.6|2814.3|2808.3|47
1624266600000|2021-06-21 09:10:00|2814.6|2808.6|2816.6|2810.6|2817.5|2811.5|2814.3|2808.3|48
1624266900000|2021-06-21 09:15:00|2816.4|2810.4|2818.1|2812.1|2818.9|2812.9|2815.4|2809.4|40
1624267200000|2021-06-21 09:20:00|2817.9|2811.9|2817.8|2811.8|2818.5|2812.5|2817.1|2811.1|37
1624267500000|2021-06-21 09:25:00|2817.6|2811.6|2820.9|2814.9|2820.9|2814.9|2817.4|2811.4|28
1624267800000|2021-06-21 09:30:00|2820.6|2814.6|2819.1|2813.1|2820.9|2814.9|2818.9|2812.9|29
1624268100000|2021-06-21 09:35:00|2818.9|2812.9|2819.6|2813.6|2820.3|2814.3|2818.6|2812.6|27
1624268400000|2021-06-21 09:40:00|2819.9|2813.9|2820.5|2814.5|2820.8|2814.8|2819.4|2813.4|27
1624268700000|2021-06-21 09:45:00|2820.8|2814.8|2821|2815|2822.1|2816.1|2820.6|2814.6|31
1624269000000|2021-06-21 09:50:00|2821.3|2815.3|2822.1|2816.1|2822.5|2816.5|2821.3|2815.3|48
1624269300000|2021-06-21 09:55:00|2822|2816|2823.9|2817.9|2825.9|2819.9|2821.8|2815.8|56
1624269600000|2021-06-21 10:00:00|2824.3|2818.3|2825.8|2819.8|2826.9|2820.9|2824.3|2818.3|45
1624269900000|2021-06-21 10:05:00|2826|2820|2832.5|2826.5|2832.5|2826.5|2826|2820|43
1624270200000|2021-06-21 10:10:00|2832.3|2826.3|2832.8|2826.8|2833|2827|2831.6|2825.6|35
1624270500000|2021-06-21 10:15:00|2833.5|2827.5|2834.4|2828.4|2835.6|2829.6|2832.1|2826.1|31
1624270800000|2021-06-21 10:20:00|2834.1|2828.1|2833.4|2827.4|2834.8|2828.8|2833.4|2827.4|17
1624271100000|2021-06-21 10:25:00|2833.1|2827.1|2834.4|2828.4|2834.4|2828.4|2833.1|2827.1|11
1624271400000|2021-06-21 10:30:00|2836.1|2830.1|2835.9|2829.9|2837.1|2831.1|2835.1|2829.1|28
1624271700000|2021-06-21 10:35:00|2835.6|2829.6|2833.9|2827.9|2835.6|2829.6|2833.4|2827.4|31
1624272000000|2021-06-21 10:40:00|2834.1|2828.1|2833.4|2827.4|2834.4|2828.4|2832.9|2826.9|26
1624272300000|2021-06-21 10:45:00|2833.1|2827.1|2833.4|2827.4|2833.9|2827.9|2832.9|2826.9|36
1624272600000|2021-06-21 10:50:00|2833.1|2827.1|2833.4|2827.4|2834.9|2828.9|2832.6|2826.6|36
1624272900000|2021-06-21 10:55:00|2832.6|2826.6|2833.4|2827.4|2833.9|2827.9|2832.6|2826.6|15
1624273200000|2021-06-21 11:00:00|2833.9|2827.9|2834.9|2828.9|2835.4|2829.4|2833.4|2827.4|23
1624273500000|2021-06-21 11:05:00|2834.6|2828.6|2833.4|2827.4|2835.5|2829.5|2832.6|2826.6|33
1624273800000|2021-06-21 11:10:00|2833.1|2827.1|2835.6|2829.6|2836.6|2830.6|2832.6|2826.6|38
1624274100000|2021-06-21 11:15:00|2836.8|2830.8|2834.1|2828.1|2836.8|2830.8|2834.1|2828.1|33
1624274400000|2021-06-21 11:20:00|2834.4|2828.4|2833.4|2827.4|2834.5|2828.5|2832.6|2826.6|37
1624274700000|2021-06-21 11:25:00|2833.1|2827.1|2832.9|2826.9|2833.5|2827.5|2831.9|2825.9|47
1624275000000|2021-06-21 11:30:00|2832.4|2826.4|2836.1|2830.1|2837.3|2831.3|2831.9|2825.9|55
1624275300000|2021-06-21 11:35:00|2835.9|2829.9|2841.1|2835.1|2842.1|2836.1|2835.3|2829.3|62
1624275600000|2021-06-21 11:40:00|2841.6|2835.6|2843.6|2837.6|2843.8|2837.8|2839.9|2833.9|49
1624275900000|2021-06-21 11:45:00|2842.9|2836.9|2843.6|2837.6|2846.6|2840.6|2841.9|2835.9|56
1624276200000|2021-06-21 11:50:00|2843.4|2837.4|2846.9|2840.9|2848.6|2842.6|2842.9|2836.9|119
1624276500000|2021-06-21 11:55:00|2846.6|2840.6|2843.4|2837.4|2847.1|2841.1|2843|2837|62
1624276800000|2021-06-21 12:00:00|2843.1|2837.1|2840.4|2834.4|2843.6|2837.6|2837.4|2831.4|85
1624277100000|2021-06-21 12:05:00|2840.1|2834.1|2836.4|2830.4|2841.5|2835.5|2835.9|2829.9|68
1624277400000|2021-06-21 12:10:00|2836.1|2830.1|2839.6|2833.6|2840.9|2834.9|2835.3|2829.3|50
1624277700000|2021-06-21 12:15:00|2840.4|2834.4|2838.6|2832.6|2840.9|2834.9|2838.4|2832.4|30
1624278000000|2021-06-21 12:20:00|2838.5|2832.5|2835.9|2829.9|2840.4|2834.4|2835.9|2829.9|61
1624278300000|2021-06-21 12:25:00|2835.6|2829.6|2837.4|2831.4|2838.5|2832.5|2834.6|2828.6|64
1624278600000|2021-06-21 12:30:00|2837.5|2831.5|2837.5|2831.5|2838.4|2832.4|2836|2830|63
1624278900000|2021-06-21 12:35:00|2837.9|2831.9|2836|2830|2839.4|2833.4|2836|2830|48
1624279200000|2021-06-21 12:40:00|2836.4|2830.4|2836.4|2830.4|2837.5|2831.5|2834.6|2828.6|46
1624279500000|2021-06-21 12:45:00|2835.9|2829.9|2834.1|2828.1|2837.9|2831.9|2833.6|2827.6|61
1624279800000|2021-06-21 12:50:00|2834.4|2828.4|2836.6|2830.6|2836.9|2830.9|2833.6|2827.6|68
1624280100000|2021-06-21 12:55:00|2836.3|2830.3|2832.9|2826.9|2836.5|2830.5|2831.9|2825.9|59
1624280400000|2021-06-21 13:00:00|2832.6|2826.6|2833.3|2827.3|2836.3|2830.3|2830.4|2824.4|154
1624280700000|2021-06-21 13:05:00|2833.4|2827.4|2833|2827|2836.4|2830.4|2831.8|2825.8|152
1624281000000|2021-06-21 13:10:00|2833.3|2827.3|2838.4|2832.4|2838.6|2832.6|2832.6|2826.6|126
1624281300000|2021-06-21 13:15:00|2837.6|2831.6|2845.4|2839.4|2846.8|2840.8|2833.9|2827.9|168
1624281600000|2021-06-21 13:20:00|2845.6|2839.6|2841.4|2835.4|2846.4|2840.4|2841.1|2835.1|109
1624281900000|2021-06-21 13:25:00|2841.9|2835.9|2835.5|2829.5|2841.9|2835.9|2835.3|2829.3|91
1624282200000|2021-06-21 13:30:00|2835.8|2829.8|2833.3|2827.3|2835.8|2829.8|2831.6|2825.6|91
1624282500000|2021-06-21 13:35:00|2833|2827|2837.6|2831.6|2838.1|2832.1|2830.9|2824.9|112
1624282800000|2021-06-21 13:40:00|2837.4|2831.4|2835|2829|2838.3|2832.3|2832.6|2826.6|94
1624283100000|2021-06-21 13:45:00|2834.8|2828.8|2832.9|2826.9|2834.8|2828.8|2832.1|2826.1|75
1624283400000|2021-06-21 13:50:00|2832.6|2826.6|2837.4|2831.4|2838.6|2832.6|2832.1|2826.1|104
1624283700000|2021-06-21 13:55:00|2837.1|2831.1|2837.9|2831.9|2839.1|2833.1|2836.4|2830.4|65
1624284000000|2021-06-21 14:00:00|2838.1|2832.1|2836.4|2830.4|2839.6|2833.6|2833.9|2827.9|89
1624284300000|2021-06-21 14:05:00|2836.6|2830.6|2838.8|2832.8|2842.5|2836.5|2836.4|2830.4|112
1624284600000|2021-06-21 14:10:00|2838.4|2832.4|2838.4|2832.4|2841.8|2835.8|2836.9|2830.9|88
1624284900000|2021-06-21 14:15:00|2838.1|2832.1|2845.6|2839.6|2846.3|2840.3|2838.1|2832.1|120
1624285200000|2021-06-21 14:20:00|2845.4|2839.4|2845.6|2839.6|2847.3|2841.3|2843.9|2837.9|75
1624285500000|2021-06-21 14:25:00|2845.9|2839.9|2846|2840|2848.5|2842.5|2845.6|2839.6|79
1624285800000|2021-06-21 14:30:00|2846.5|2840.5|2845|2839|2847|2841|2845|2839|54
1624286100000|2021-06-21 14:35:00|2845.3|2839.3|2843.6|2837.6|2847.1|2841.1|2843.4|2837.4|81
1624286400000|2021-06-21 14:40:00|2843.8|2837.8|2839.3|2833.3|2845|2839|2838.9|2832.9|119
1624286700000|2021-06-21 14:45:00|2839.1|2833.1|2837.6|2831.6|2841.6|2835.6|2837.4|2831.4|83
1624287000000|2021-06-21 14:50:00|2837.9|2831.9|2841.4|2835.4|2843.5|2837.5|2837.9|2831.9|73
1624287300000|2021-06-21 14:55:00|2841.3|2835.3|2841.5|2835.5|2842.9|2836.9|2837.6|2831.6|168
1624287600000|2021-06-21 15:00:00|2841.8|2835.8|2839|2833|2842.1|2836.1|2836.6|2830.6|99
1624287900000|2021-06-21 15:05:00|2838.9|2832.9|2837.5|2831.5|2840.5|2834.5|2836.4|2830.4|70
1624288200000|2021-06-21 15:10:00|2837.4|2831.4|2838.1|2832.1|2839.3|2833.3|2836.6|2830.6|67
1624288500000|2021-06-21 15:15:00|2837.9|2831.9|2841.1|2835.1|2841.1|2835.1|2836.9|2830.9|40
1624288800000|2021-06-21 15:20:00|2840.6|2834.6|2842.1|2836.1|2842.1|2836.1|2840.1|2834.1|43
1624289100000|2021-06-21 15:25:00|2841.9|2835.9|2841.4|2835.4|2842.4|2836.4|2840.1|2834.1|58
1624289400000|2021-06-21 15:30:00|2841.1|2835.1|2839.9|2833.9|2841.6|2835.6|2839.8|2833.8|47
1624289700000|2021-06-21 15:35:00|2840.4|2834.4|2842|2836|2843|2837|2839.9|2833.9|57
1624290000000|2021-06-21 15:40:00|2841.9|2835.9|2844.3|2838.3|2845.3|2839.3|2841.9|2835.9|22
1624290300000|2021-06-21 15:45:00|2844|2838|2843.5|2837.5|2845.9|2839.9|2843.4|2837.4|16
1624290600000|2021-06-21 15:50:00|2844|2838|2844.6|2838.6|2844.9|2838.9|2844|2838|6
1624290900000|2021-06-21 15:55:00|2844.3|2838.3|2845.5|2839.5|2846.6|2840.6|2844.3|2838.3|31
1624291200000|2021-06-21 16:00:00|2846.3|2840.3|2846.9|2840.9|2846.9|2840.9|2846.3|2840.3|5
1624291500000|2021-06-21 16:05:00|2846.6|2840.6|2846|2840|2846.9|2840.9|2845.8|2839.8|8
1624291800000|2021-06-21 16:10:00|2846.1|2840.1|2846.5|2840.5|2846.8|2840.8|2846.1|2840.1|4
1624292100000|2021-06-21 16:15:00|2846.3|2840.3|2845.4|2839.4|2846.5|2840.5|2845.4|2839.4|6
1624292400000|2021-06-21 16:20:00|2845.6|2839.6|2843.8|2837.8|2846.1|2840.1|2843.8|2837.8|18
1624292700000|2021-06-21 16:25:00|2843.6|2837.6|2842.5|2836.5|2843.6|2837.6|2842.5|2836.5|4
1624293000000|2021-06-21 16:30:00|2842.6|2836.6|2843.1|2837.1|2843.4|2837.4|2842.6|2836.6|4
1624293300000|2021-06-21 16:35:00|2843.5|2837.5|2842.9|2836.9|2843.8|2837.8|2842.5|2836.5|11
1624293600000|2021-06-21 16:40:00|2843.1|2837.1|2845.6|2839.6|2846|2840|2843.1|2837.1|11
1624293900000|2021-06-21 16:45:00|2845.9|2839.9|2845.3|2839.3|2846|2840|2845.3|2839.3|11
1624294200000|2021-06-21 16:50:00|2845|2839|2845.1|2839.1|2846|2840|2844.6|2838.6|19
1624294500000|2021-06-21 16:55:00|2845.4|2839.4|2845.4|2839.4|2846.1|2840.1|2844.9|2838.9|13
1624320000000|2021-06-22 00:00:00|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|3
1624320900000|2021-06-22 00:15:00|2842.5|2836.5|2845.3|2839.3|2846.9|2840.9|2842.5|2836.5|14
1624321500000|2021-06-22 00:25:00|2846.1|2840.1|2846|2840|2847.5|2841.5|2845.5|2839.5|10
1624321800000|2021-06-22 00:30:00|2844.8|2838.8|2844.5|2838.5|2845.8|2839.8|2844.5|2838.5|5
1624322100000|2021-06-22 00:35:00|2843.5|2837.5|2843|2837|2843.5|2837.5|2843|2837|2
1624322400000|2021-06-22 00:40:00|2842.5|2836.5|2839.8|2833.8|2842.8|2836.8|2839.8|2833.8|9
1624322700000|2021-06-22 00:45:00|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|3
1624323000000|2021-06-22 00:50:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624323600000|2021-06-22 01:00:00|2842.3|2836.3|2839.3|2833.3|2842.8|2836.8|2838.8|2832.8|74
1624323900000|2021-06-22 01:05:00|2839.5|2833.5|2841.8|2835.8|2845.3|2839.3|2839.5|2833.5|60
1624324200000|2021-06-22 01:10:00|2841|2835|2844.3|2838.3|2844.3|2838.3|2841|2835|25
1624324500000|2021-06-22 01:15:00|2844|2838|2846.8|2840.8|2847.3|2841.3|2842|2836|53
1624324800000|2021-06-22 01:20:00|2847|2841|2848.8|2842.8|2854.1|2848.1|2847|2841|79
1624325100000|2021-06-22 01:25:00|2848.3|2842.3|2850.5|2844.5|2851.5|2845.5|2847.3|2841.3|50
1624325400000|2021-06-22 01:30:00|2850.3|2844.3|2847.3|2841.3|2850.3|2844.3|2847|2841|29
1624325700000|2021-06-22 01:35:00|2847.5|2841.5|2850.8|2844.8|2850.8|2844.8|2847.5|2841.5|31
1624326000000|2021-06-22 01:40:00|2850.5|2844.5|2850.8|2844.8|2851.5|2845.5|2849|2843|24
1624326300000|2021-06-22 01:45:00|2850.5|2844.5|2849.5|2843.5|2851.4|2845.4|2849|2843|26
1624326600000|2021-06-22 01:50:00|2849.3|2843.3|2843.6|2837.6|2849.3|2843.3|2843.6|2837.6|73
1624326900000|2021-06-22 01:55:00|2843.3|2837.3|2847.3|2841.3|2847.3|2841.3|2842.5|2836.5|37
1624327200000|2021-06-22 02:00:00|2847.1|2841.1|2849.3|2843.3|2850.3|2844.3|2846.9|2840.9|52
1624327500000|2021-06-22 02:05:00|2848.8|2842.8|2850.8|2844.8|2850.8|2844.8|2848.3|2842.3|22
1624327800000|2021-06-22 02:10:00|2850.5|2844.5|2849.3|2843.3|2850.8|2844.8|2848.3|2842.3|24
1624328400000|2021-06-22 02:20:00|2849.5|2843.5|2853|2847|2853|2847|2849.3|2843.3|7
1624328700000|2021-06-22 02:25:00|2853.8|2847.8|2855.8|2849.8|2855.8|2849.8|2853|2847|8
1624329000000|2021-06-22 02:30:00|2855.5|2849.5|2845.3|2839.3|2855.5|2849.5|2844.5|2838.5|54
1624329300000|2021-06-22 02:35:00|2845|2839|2847.5|2841.5|2849.6|2843.6|2845|2839|43
1624329600000|2021-06-22 02:40:00|2847.8|2841.8|2848.8|2842.8|2849.9|2843.9|2847.5|2841.5|24
1624329900000|2021-06-22 02:45:00|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|18
1624330200000|2021-06-22 02:50:00|2848.5|2842.5|2849.3|2843.3|2849.5|2843.5|2847.5|2841.5|15
1624330500000|2021-06-22 02:55:00|2849|2843|2848|2842|2849|2843|2848|2842|4
1624330800000|2021-06-22 03:00:00|2847.8|2841.8|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|5
1624331100000|2021-06-22 03:05:00|2848.5|2842.5|2847|2841|2848.5|2842.5|2844.5|2838.5|18
1624331400000|2021-06-22 03:10:00|2847.3|2841.3|2849.5|2843.5|2852.3|2846.3|2847|2841|39
1624331700000|2021-06-22 03:15:00|2850.3|2844.3|2854|2848|2855|2849|2850.3|2844.3|42
1624332000000|2021-06-22 03:20:00|2854.3|2848.3|2857|2851|2857.3|2851.3|2853.8|2847.8|60
1624332300000|2021-06-22 03:25:00|2857.5|2851.5|2857.8|2851.8|2861.3|2855.3|2857.5|2851.5|51
1624332600000|2021-06-22 03:30:00|2857|2851|2857.3|2851.3|2857.4|2851.4|2857|2851|4
1624332900000|2021-06-22 03:35:00|2857|2851|2857.1|2851.1|2857.1|2851.1|2857|2851|2
1624333200000|2021-06-22 03:40:00|2858.1|2852.1|2858|2852|2858.1|2852.1|2858|2852|2
1624333800000|2021-06-22 03:50:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624334100000|2021-06-22 03:55:00|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1624334400000|2021-06-22 04:00:00|2857|2851|2856.9|2850.9|2857|2851|2856.9|2850.9|2
1624334700000|2021-06-22 04:05:00|2857.1|2851.1|2859.5|2853.5|2859.5|2853.5|2857.1|2851.1|4
1624335300000|2021-06-22 04:15:00|2859.8|2853.8|2861.3|2855.3|2861.3|2855.3|2859.8|2853.8|2
1624335600000|2021-06-22 04:20:00|2861.5|2855.5|2862.5|2856.5|2862.5|2856.5|2861.5|2855.5|4
1624335900000|2021-06-22 04:25:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624336200000|2021-06-22 04:30:00|2862|2856|2861.4|2855.4|2862|2856|2861.4|2855.4|3
1624336500000|2021-06-22 04:35:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624337100000|2021-06-22 04:45:00|2860.9|2854.9|2859.5|2853.5|2860.9|2854.9|2859.3|2853.3|5
1624337400000|2021-06-22 04:50:00|2859.3|2853.3|2857.3|2851.3|2859.3|2853.3|2857.3|2851.3|2
1624337700000|2021-06-22 04:55:00|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1624338000000|2021-06-22 05:00:00|2856.5|2850.5|2857|2851|2857|2851|2856.3|2850.3|6
1624338300000|2021-06-22 05:05:00|2856.5|2850.5|2855.3|2849.3|2856.5|2850.5|2855.3|2849.3|5
1624338600000|2021-06-22 05:10:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624338900000|2021-06-22 05:15:00|2856|2850|2856|2850|2856|2850|2856|2850|1
1624339200000|2021-06-22 05:20:00|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|2
1624339500000|2021-06-22 05:25:00|2855|2849|2854.5|2848.5|2855|2849|2853.4|2847.4|39
1624339800000|2021-06-22 05:30:00|2854.8|2848.8|2857.3|2851.3|2857.5|2851.5|2851.8|2845.8|89
1624340100000|2021-06-22 05:35:00|2857|2851|2852|2846|2857|2851|2852|2846|51
1624340400000|2021-06-22 05:40:00|2851.8|2845.8|2856|2850|2856.5|2850.5|2851.3|2845.3|19
1624340700000|2021-06-22 05:45:00|2856.5|2850.5|2857.3|2851.3|2859.3|2853.3|2856.3|2850.3|17
1624341000000|2021-06-22 05:50:00|2857|2851|2854.8|2848.8|2857|2851|2854.8|2848.8|12
1624341300000|2021-06-22 05:55:00|2854.4|2848.4|2855|2849|2855.3|2849.3|2854.1|2848.1|44
1624341600000|2021-06-22 06:00:00|2855.3|2849.3|2855.3|2849.3|2857|2851|2852.3|2846.3|30
1624341900000|2021-06-22 06:05:00|2855.5|2849.5|2852.5|2846.5|2855.5|2849.5|2851.8|2845.8|15
1624342200000|2021-06-22 06:10:00|2852.3|2846.3|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|8
1624342500000|2021-06-22 06:15:00|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.8|2845.8|11
1624342800000|2021-06-22 06:20:00|2852.3|2846.3|2852.5|2846.5|2853.3|2847.3|2851.3|2845.3|23
1624343100000|2021-06-22 06:25:00|2853.3|2847.3|2853.5|2847.5|2854.3|2848.3|2853.3|2847.3|15
1624343400000|2021-06-22 06:30:00|2853.3|2847.3|2852.8|2846.8|2854.3|2848.3|2852.8|2846.8|34
1624343700000|2021-06-22 06:35:00|2853|2847|2855.8|2849.8|2855.8|2849.8|2852.5|2846.5|8
1624344000000|2021-06-22 06:40:00|2856|2850|2855.5|2849.5|2856|2850|2854.3|2848.3|13
1624344300000|2021-06-22 06:45:00|2855.8|2849.8|2854|2848|2856.3|2850.3|2853.3|2847.3|40
1624344600000|2021-06-22 06:50:00|2853.8|2847.8|2852|2846|2853.8|2847.8|2852|2846|8
1624344900000|2021-06-22 06:55:00|2851.5|2845.5|2849.5|2843.5|2852.4|2846.4|2849.4|2843.4|20
1624345200000|2021-06-22 07:00:00|2849.3|2843.3|2844.1|2838.1|2850.4|2844.4|2843.6|2837.6|78
1624345500000|2021-06-22 07:05:00|2844.5|2838.5|2840.8|2834.8|2844.5|2838.5|2840.3|2834.3|53
1624345800000|2021-06-22 07:10:00|2840.5|2834.5|2838.9|2832.9|2841.4|2835.4|2838.4|2832.4|49
1624346100000|2021-06-22 07:15:00|2839.1|2833.1|2842.3|2836.3|2845.6|2839.6|2839.1|2833.1|72
1624346400000|2021-06-22 07:20:00|2841.6|2835.6|2839.4|2833.4|2842|2836|2838.4|2832.4|62
1624346700000|2021-06-22 07:25:00|2839.1|2833.1|2835.3|2829.3|2839.1|2833.1|2834|2828|49
1624347000000|2021-06-22 07:30:00|2835.5|2829.5|2839.5|2833.5|2840.4|2834.4|2835|2829|82
1624347300000|2021-06-22 07:35:00|2839.9|2833.9|2844.5|2838.5|2845.6|2839.6|2838.8|2832.8|42
1624347600000|2021-06-22 07:40:00|2844.3|2838.3|2846.6|2840.6|2847.6|2841.6|2843|2837|52
1624347900000|2021-06-22 07:45:00|2846.5|2840.5|2846.1|2840.1|2848.4|2842.4|2845.8|2839.8|47
1624348200000|2021-06-22 07:50:00|2845.9|2839.9|2846.5|2840.5|2847.9|2841.9|2845.4|2839.4|40
1624348500000|2021-06-22 07:55:00|2846.8|2840.8|2849.8|2843.8|2851.6|2845.6|2846.8|2840.8|47
1624348800000|2021-06-22 08:00:00|2850|2844|2849.6|2843.6|2852.4|2846.4|2848.6|2842.6|63
1624349100000|2021-06-22 08:05:00|2849.9|2843.9|2848.8|2842.8|2852|2846|2848.8|2842.8|43
1624349400000|2021-06-22 08:10:00|2849|2843|2850.8|2844.8|2850.9|2844.9|2848.4|2842.4|25
1624349700000|2021-06-22 08:15:00|2850.5|2844.5|2847.4|2841.4|2850.5|2844.5|2846.4|2840.4|26
1624350000000|2021-06-22 08:20:00|2846.6|2840.6|2852.9|2846.9|2853.9|2847.9|2846.6|2840.6|33
1624350300000|2021-06-22 08:25:00|2852.6|2846.6|2857.9|2851.9|2857.9|2851.9|2852.3|2846.3|42
1624350600000|2021-06-22 08:30:00|2858|2852|2869.3|2863.3|2869.3|2863.3|2858|2852|96
1624350900000|2021-06-22 08:35:00|2869|2863|2863|2857|2872|2866|2862.5|2856.5|51
1624351200000|2021-06-22 08:40:00|2862.9|2856.9|2864.8|2858.8|2864.8|2858.8|2860.1|2854.1|28
1624351500000|2021-06-22 08:45:00|2864.5|2858.5|2861.9|2855.9|2864.5|2858.5|2861.3|2855.3|26
1624351800000|2021-06-22 08:50:00|2862.9|2856.9|2867.4|2861.4|2868.4|2862.4|2860.9|2854.9|55
1624352100000|2021-06-22 08:55:00|2867.1|2861.1|2866.5|2860.5|2868.8|2862.8|2864.8|2858.8|38
1624352400000|2021-06-22 09:00:00|2866.3|2860.3|2863.5|2857.5|2866.3|2860.3|2860.8|2854.8|57
1624352700000|2021-06-22 09:05:00|2863.3|2857.3|2860.9|2854.9|2866.1|2860.1|2860.6|2854.6|77
1624353000000|2021-06-22 09:10:00|2861.1|2855.1|2862.1|2856.1|2863.8|2857.8|2860.1|2854.1|66
1624353300000|2021-06-22 09:15:00|2862.6|2856.6|2857.5|2851.5|2862.6|2856.6|2856.9|2850.9|66
1624353600000|2021-06-22 09:20:00|2857.8|2851.8|2857.5|2851.5|2859|2853|2856.1|2850.1|54
1624353900000|2021-06-22 09:25:00|2857.8|2851.8|2858.9|2852.9|2860.1|2854.1|2856.5|2850.5|53
1624354200000|2021-06-22 09:30:00|2857.6|2851.6|2857.6|2851.6|2859.9|2853.9|2857.1|2851.1|43
1624354500000|2021-06-22 09:35:00|2857.8|2851.8|2854.4|2848.4|2859|2853|2853.9|2847.9|57
1624354800000|2021-06-22 09:40:00|2854.9|2848.9|2855.6|2849.6|2855.6|2849.6|2853.4|2847.4|48
1624355100000|2021-06-22 09:45:00|2855.4|2849.4|2859.4|2853.4|2859.8|2853.8|2855.4|2849.4|33
1624355400000|2021-06-22 09:50:00|2859.3|2853.3|2857.1|2851.1|2860.3|2854.3|2856.6|2850.6|40
1624355700000|2021-06-22 09:55:00|2856.9|2850.9|2856.3|2850.3|2857.5|2851.5|2855.6|2849.6|45
1624356000000|2021-06-22 10:00:00|2856.5|2850.5|2857.9|2851.9|2858|2852|2855.4|2849.4|36
1624356300000|2021-06-22 10:05:00|2857.8|2851.8|2862.6|2856.6|2863.6|2857.6|2857.8|2851.8|45
1624356600000|2021-06-22 10:10:00|2863.3|2857.3|2863.5|2857.5|2864.1|2858.1|2861.8|2855.8|25
1624356900000|2021-06-22 10:15:00|2862.1|2856.1|2862.5|2856.5|2863.4|2857.4|2860.5|2854.5|34
1624357200000|2021-06-22 10:20:00|2862.3|2856.3|2861.1|2855.1|2862.3|2856.3|2859.6|2853.6|21
1624357500000|2021-06-22 10:25:00|2861.3|2855.3|2862.1|2856.1|2863|2857|2861|2855|24
1624357800000|2021-06-22 10:30:00|2863.3|2857.3|2859.6|2853.6|2865.6|2859.6|2859.6|2853.6|34
1624358100000|2021-06-22 10:35:00|2860.1|2854.1|2854.6|2848.6|2861.6|2855.6|2853.8|2847.8|42
1624358400000|2021-06-22 10:40:00|2854.4|2848.4|2853.6|2847.6|2854.6|2848.6|2848.1|2842.1|54
1624358700000|2021-06-22 10:45:00|2853.1|2847.1|2856|2850|2856.4|2850.4|2852.9|2846.9|34
1624359000000|2021-06-22 10:50:00|2855.9|2849.9|2853|2847|2857.5|2851.5|2852.4|2846.4|42
1624359300000|2021-06-22 10:55:00|2852.4|2846.4|2852.5|2846.5|2854.6|2848.6|2852.1|2846.1|40
1624359600000|2021-06-22 11:00:00|2852.8|2846.8|2851.8|2845.8|2854.1|2848.1|2850|2844|41
1624359900000|2021-06-22 11:05:00|2851.4|2845.4|2854|2848|2854.1|2848.1|2851.4|2845.4|36
1624360200000|2021-06-22 11:10:00|2854.5|2848.5|2849.4|2843.4|2854.6|2848.6|2849.4|2843.4|50
1624360500000|2021-06-22 11:15:00|2849.3|2843.3|2850.9|2844.9|2851.4|2845.4|2849.3|2843.3|36
1624360800000|2021-06-22 11:20:00|2851.3|2845.3|2851.3|2845.3|2851.8|2845.8|2850|2844|36
1624361100000|2021-06-22 11:25:00|2851|2845|2853.5|2847.5|2856.3|2850.3|2850.5|2844.5|49
1624361400000|2021-06-22 11:30:00|2852.8|2846.8|2853.4|2847.4|2853.6|2847.6|2851.6|2845.6|33
1624361700000|2021-06-22 11:35:00|2853.1|2847.1|2855.4|2849.4|2856|2850|2852|2846|55
1624362000000|2021-06-22 11:40:00|2855.1|2849.1|2858.8|2852.8|2860.4|2854.4|2855|2849|53
1624362300000|2021-06-22 11:45:00|2858.6|2852.6|2858|2852|2858.6|2852.6|2855.9|2849.9|31
1624362600000|2021-06-22 11:50:00|2858.3|2852.3|2855.3|2849.3|2858.9|2852.9|2854.3|2848.3|35
1624362900000|2021-06-22 11:55:00|2855.1|2849.1|2850.3|2844.3|2855.1|2849.1|2849.8|2843.8|114
1624363200000|2021-06-22 12:00:00|2851.8|2845.8|2843.5|2837.5|2853|2847|2843.5|2837.5|128
1624363500000|2021-06-22 12:05:00|2844.1|2838.1|2847.8|2841.8|2849|2843|2843.5|2837.5|54
1624363800000|2021-06-22 12:10:00|2847.9|2841.9|2846.5|2840.5|2848.9|2842.9|2846.1|2840.1|48
1624364100000|2021-06-22 12:15:00|2846.6|2840.6|2846.1|2840.1|2847.6|2841.6|2845.5|2839.5|33
1624364400000|2021-06-22 12:20:00|2845.9|2839.9|2843.6|2837.6|2846.3|2840.3|2843.3|2837.3|41
1624364700000|2021-06-22 12:25:00|2843.4|2837.4|2839.4|2833.4|2845.5|2839.5|2838.6|2832.6|65
1624365000000|2021-06-22 12:30:00|2839.1|2833.1|2839.6|2833.6|2842|2836|2838.9|2832.9|65
1624365300000|2021-06-22 12:35:00|2839.4|2833.4|2842.4|2836.4|2844.1|2838.1|2839.1|2833.1|69
1624365600000|2021-06-22 12:40:00|2842.3|2836.3|2842.3|2836.3|2843.6|2837.6|2840.8|2834.8|46
1624365900000|2021-06-22 12:45:00|2842|2836|2842.3|2836.3|2844.8|2838.8|2841.8|2835.8|39
1624366200000|2021-06-22 12:50:00|2842|2836|2841.1|2835.1|2842.6|2836.6|2840.6|2834.6|46
1624366500000|2021-06-22 12:55:00|2840.8|2834.8|2839.6|2833.6|2842.9|2836.9|2839.1|2833.1|53
1624366800000|2021-06-22 13:00:00|2839.4|2833.4|2833|2827|2839.4|2833.4|2833|2827|156
1624367100000|2021-06-22 13:05:00|2833.1|2827.1|2848.3|2842.3|2848.4|2842.4|2832.8|2826.8|174
1624367400000|2021-06-22 13:10:00|2848.5|2842.5|2852.9|2846.9|2852.9|2846.9|2846.1|2840.1|151
1624367700000|2021-06-22 13:15:00|2852.4|2846.4|2851.1|2845.1|2855.1|2849.1|2850.1|2844.1|85
1624368000000|2021-06-22 13:20:00|2852.1|2846.1|2851.3|2845.3|2852.3|2846.3|2848.1|2842.1|81
1624368300000|2021-06-22 13:25:00|2851|2845|2844.6|2838.6|2852.6|2846.6|2844.6|2838.6|94
1624368600000|2021-06-22 13:30:00|2844.9|2838.9|2838.8|2832.8|2844.9|2838.9|2837.3|2831.3|132
1624368900000|2021-06-22 13:35:00|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2834.9|2828.9|110
1624369200000|2021-06-22 13:40:00|2839.6|2833.6|2837.9|2831.9|2841.9|2835.9|2837.9|2831.9|106
1624369500000|2021-06-22 13:45:00|2838.1|2832.1|2839.4|2833.4|2840.3|2834.3|2836.6|2830.6|95
1624369800000|2021-06-22 13:50:00|2839.1|2833.1|2838|2832|2841.8|2835.8|2838|2832|78
1624370100000|2021-06-22 13:55:00|2837.8|2831.8|2836.9|2830.9|2837.8|2831.8|2834.6|2828.6|72
1624370400000|2021-06-22 14:00:00|2837|2831|2836.4|2830.4|2837.9|2831.9|2834.6|2828.6|104
1624370700000|2021-06-22 14:05:00|2835.9|2829.9|2840.5|2834.5|2841.4|2835.4|2835.4|2829.4|111
1624371000000|2021-06-22 14:10:00|2841|2835|2844.3|2838.3|2845|2839|2840.9|2834.9|95
1624371300000|2021-06-22 14:15:00|2844.5|2838.5|2846.9|2840.9|2847.9|2841.9|2844.5|2838.5|100
1624371600000|2021-06-22 14:20:00|2847.1|2841.1|2854.9|2848.9|2855.4|2849.4|2847.1|2841.1|72
1624371900000|2021-06-22 14:25:00|2854.6|2848.6|2858.8|2852.8|2861.6|2855.6|2854.6|2848.6|122
1624372200000|2021-06-22 14:30:00|2859|2853|2863.4|2857.4|2864.3|2858.3|2858.8|2852.8|90
1624372500000|2021-06-22 14:35:00|2862.8|2856.8|2860.4|2854.4|2867.3|2861.3|2860.4|2854.4|113
1624372800000|2021-06-22 14:40:00|2860.5|2854.5|2861.6|2855.6|2862.4|2856.4|2858.9|2852.9|78
1624373100000|2021-06-22 14:45:00|2861.4|2855.4|2859|2853|2861.4|2855.4|2856.6|2850.6|69
1624373400000|2021-06-22 14:50:00|2858.8|2852.8|2857|2851|2859.1|2853.1|2855.1|2849.1|111
1624373700000|2021-06-22 14:55:00|2857.3|2851.3|2867.5|2861.5|2867.9|2861.9|2856.9|2850.9|110
1624374000000|2021-06-22 15:00:00|2867.8|2861.8|2862|2856|2868.3|2862.3|2860.8|2854.8|100
1624374300000|2021-06-22 15:05:00|2861.9|2855.9|2863.6|2857.6|2864.3|2858.3|2861.1|2855.1|42
1624374600000|2021-06-22 15:10:00|2863.9|2857.9|2865.4|2859.4|2865.4|2859.4|2863.9|2857.9|43
1624374900000|2021-06-22 15:15:00|2865.6|2859.6|2866.3|2860.3|2867.9|2861.9|2864.6|2858.6|71
1624375200000|2021-06-22 15:20:00|2866.1|2860.1|2868.5|2862.5|2868.8|2862.8|2865.3|2859.3|105
1624375500000|2021-06-22 15:25:00|2868.4|2862.4|2869.5|2863.5|2869.6|2863.6|2867|2861|70
1624375800000|2021-06-22 15:30:00|2869.1|2863.1|2867.8|2861.8|2870.4|2864.4|2867.8|2861.8|70
1624376100000|2021-06-22 15:35:00|2868|2862|2866.4|2860.4|2868.6|2862.6|2866.4|2860.4|24
1624376400000|2021-06-22 15:40:00|2866.1|2860.1|2867|2861|2867.3|2861.3|2864.5|2858.5|47
1624376700000|2021-06-22 15:45:00|2866.6|2860.6|2866|2860|2866.9|2860.9|2865.5|2859.5|23
1624377000000|2021-06-22 15:50:00|2866.4|2860.4|2865.3|2859.3|2866.8|2860.8|2865|2859|36
1624377300000|2021-06-22 15:55:00|2864.9|2858.9|2863.9|2857.9|2864.9|2858.9|2862.9|2856.9|12
1624377600000|2021-06-22 16:00:00|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|6
1624377900000|2021-06-22 16:05:00|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1624378200000|2021-06-22 16:10:00|2863.6|2857.6|2862|2856|2864.3|2858.3|2862|2856|21
1624378500000|2021-06-22 16:15:00|2862.3|2856.3|2861.9|2855.9|2862.3|2856.3|2861.3|2855.3|11
1624378800000|2021-06-22 16:20:00|2862|2856|2862.1|2856.1|2862.1|2856.1|2862|2856|2
1624379100000|2021-06-22 16:25:00|2862|2856|2861.9|2855.9|2862.3|2856.3|2861.8|2855.8|6
1624379400000|2021-06-22 16:30:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|3
1624379700000|2021-06-22 16:35:00|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|7
1624380000000|2021-06-22 16:40:00|2861.6|2855.6|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|15
1624380300000|2021-06-22 16:45:00|2860.5|2854.5|2860.1|2854.1|2860.5|2854.5|2860.1|2854.1|3
1624380600000|2021-06-22 16:50:00|2858.9|2852.9|2857.9|2851.9|2859|2853|2857.9|2851.9|6
1624380900000|2021-06-22 16:55:00|2857.6|2851.6|2859.3|2853.3|2859.3|2853.3|2857.5|2851.5|25
1624406400000|2021-06-23 00:00:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624407300000|2021-06-23 00:15:00|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1624407900000|2021-06-23 00:25:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624408500000|2021-06-23 00:35:00|2863|2857|2864|2858|2864|2858|2862.8|2856.8|4
1624408800000|2021-06-23 00:40:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624409100000|2021-06-23 00:45:00|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|4
1624409400000|2021-06-23 00:50:00|2863.8|2857.8|2861.9|2855.9|2864|2858|2861.8|2855.8|8
1624409700000|2021-06-23 00:55:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624410000000|2021-06-23 01:00:00|2862.8|2856.8|2861|2855|2863.9|2857.9|2859|2853|73
1624410300000|2021-06-23 01:05:00|2860.5|2854.5|2864.3|2858.3|2864.8|2858.8|2860.5|2854.5|41
1624410600000|2021-06-23 01:10:00|2864.1|2858.1|2859.5|2853.5|2864.3|2858.3|2859|2853|52
1624410900000|2021-06-23 01:15:00|2860|2854|2856.8|2850.8|2860.3|2854.3|2855.8|2849.8|85
1624411200000|2021-06-23 01:20:00|2856.5|2850.5|2856.3|2850.3|2859.5|2853.5|2856|2850|96
1624411500000|2021-06-23 01:25:00|2856|2850|2858.5|2852.5|2861.8|2855.8|2855.3|2849.3|85
1624411800000|2021-06-23 01:30:00|2858.3|2852.3|2862|2856|2862.5|2856.5|2858.3|2852.3|66
1624412100000|2021-06-23 01:35:00|2862.3|2856.3|2860.5|2854.5|2863.5|2857.5|2860.5|2854.5|29
1624412400000|2021-06-23 01:40:00|2860.8|2854.8|2858.4|2852.4|2860.8|2854.8|2858.3|2852.3|18
1624412700000|2021-06-23 01:45:00|2858.6|2852.6|2860.8|2854.8|2860.8|2854.8|2858.3|2852.3|14
1624413000000|2021-06-23 01:50:00|2861.3|2855.3|2856.5|2850.5|2861.5|2855.5|2856|2850|28
1624413300000|2021-06-23 01:55:00|2856.8|2850.8|2857.8|2851.8|2858.5|2852.5|2856.8|2850.8|29
1624413600000|2021-06-23 02:00:00|2858.3|2852.3|2856|2850|2859.3|2853.3|2852.8|2846.8|62
1624413900000|2021-06-23 02:05:00|2856.3|2850.3|2855.5|2849.5|2857.5|2851.5|2854.8|2848.8|37
1624414200000|2021-06-23 02:10:00|2855.8|2849.8|2859.8|2853.8|2860|2854|2855.8|2849.8|88
1624414800000|2021-06-23 02:20:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1624415100000|2021-06-23 02:25:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1624415400000|2021-06-23 02:30:00|2859.6|2853.6|2866.3|2860.3|2867|2861|2859.5|2853.5|114
1624415700000|2021-06-23 02:35:00|2866.5|2860.5|2865.5|2859.5|2866.5|2860.5|2862.9|2856.9|60
1624416000000|2021-06-23 02:40:00|2865.8|2859.8|2869.3|2863.3|2869.5|2863.5|2864.4|2858.4|75
1624416300000|2021-06-23 02:45:00|2869.5|2863.5|2871.8|2865.8|2875.8|2869.8|2869.5|2863.5|146
1624416600000|2021-06-23 02:50:00|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2869.3|2863.3|37
1624416900000|2021-06-23 02:55:00|2872|2866|2871|2865|2872|2866|2869.3|2863.3|69
1624417200000|2021-06-23 03:00:00|2870.8|2864.8|2872.9|2866.9|2873.6|2867.6|2869.6|2863.6|50
1624417500000|2021-06-23 03:05:00|2873|2867|2870.3|2864.3|2873.6|2867.6|2870|2864|39
1624417800000|2021-06-23 03:10:00|2870.5|2864.5|2872.5|2866.5|2872.5|2866.5|2870|2864|31
1624418100000|2021-06-23 03:15:00|2872.8|2866.8|2870|2864|2872.8|2866.8|2869|2863|50
1624418400000|2021-06-23 03:20:00|2870.3|2864.3|2867.3|2861.3|2871.3|2865.3|2867.3|2861.3|20
1624418700000|2021-06-23 03:25:00|2867.5|2861.5|2868.3|2862.3|2869.5|2863.5|2866|2860|40
1624419000000|2021-06-23 03:30:00|2868|2862|2866.3|2860.3|2868|2862|2865.8|2859.8|7
1624419300000|2021-06-23 03:35:00|2866.4|2860.4|2868|2862|2868.3|2862.3|2866.4|2860.4|6
1624419600000|2021-06-23 03:40:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624419900000|2021-06-23 03:45:00|2868.3|2862.3|2870|2864|2870.3|2864.3|2868.3|2862.3|4
1624420200000|2021-06-23 03:50:00|2870.1|2864.1|2872.1|2866.1|2872.6|2866.6|2870.1|2864.1|7
1624420500000|2021-06-23 03:55:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624420800000|2021-06-23 04:00:00|2872.9|2866.9|2873.6|2867.6|2873.8|2867.8|2872.9|2866.9|8
1624421100000|2021-06-23 04:05:00|2873.8|2867.8|2876|2870|2877.1|2871.1|2873.8|2867.8|8
1624421400000|2021-06-23 04:10:00|2875.4|2869.4|2875.8|2869.8|2876|2870|2875|2869|6
1624421700000|2021-06-23 04:15:00|2876|2870|2876|2870|2876|2870|2876|2870|1
1624422300000|2021-06-23 04:25:00|2876.4|2870.4|2875|2869|2876.4|2870.4|2874.5|2868.5|12
1624422600000|2021-06-23 04:30:00|2875.3|2869.3|2875.8|2869.8|2876.3|2870.3|2875.3|2869.3|12
1624422900000|2021-06-23 04:35:00|2875.5|2869.5|2875.5|2869.5|2876|2870|2875|2869|18
1624423200000|2021-06-23 04:40:00|2876|2870|2875.8|2869.8|2876.5|2870.5|2874.5|2868.5|32
1624423500000|2021-06-23 04:45:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|4
1624423800000|2021-06-23 04:50:00|2875.5|2869.5|2874.5|2868.5|2875.8|2869.8|2874.5|2868.5|35
1624424100000|2021-06-23 04:55:00|2875|2869|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|5
1624424400000|2021-06-23 05:00:00|2875.4|2869.4|2874.8|2868.8|2875.4|2869.4|2874.8|2868.8|2
1624424700000|2021-06-23 05:05:00|2875|2869|2873.5|2867.5|2875|2869|2873.5|2867.5|8
1624425000000|2021-06-23 05:10:00|2873.4|2867.4|2874|2868|2874|2868|2873|2867|6
1624425300000|2021-06-23 05:15:00|2874.1|2868.1|2876.8|2870.8|2877|2871|2874|2868|13
1624425600000|2021-06-23 05:20:00|2877|2871|2877|2871|2877.3|2871.3|2877|2871|3
1624425900000|2021-06-23 05:25:00|2877.3|2871.3|2875|2869|2877.3|2871.3|2874.5|2868.5|14
1624426200000|2021-06-23 05:30:00|2874.8|2868.8|2870.5|2864.5|2875.3|2869.3|2870|2864|89
1624426500000|2021-06-23 05:35:00|2871|2865|2868.3|2862.3|2871.3|2865.3|2868|2862|39
1624426800000|2021-06-23 05:40:00|2868|2862|2866.3|2860.3|2869.3|2863.3|2866|2860|57
1624427100000|2021-06-23 05:45:00|2866|2860|2869.9|2863.9|2869.9|2863.9|2866|2860|40
1624427400000|2021-06-23 05:50:00|2870.1|2864.1|2872|2866|2874.8|2868.8|2870.1|2864.1|30
1624427700000|2021-06-23 05:55:00|2872.3|2866.3|2870.3|2864.3|2873.3|2867.3|2869.8|2863.8|38
1624428000000|2021-06-23 06:00:00|2870|2864|2865.8|2859.8|2871.3|2865.3|2865.8|2859.8|43
1624428300000|2021-06-23 06:05:00|2865.3|2859.3|2866|2860|2866.8|2860.8|2863.4|2857.4|37
1624428600000|2021-06-23 06:10:00|2864.8|2858.8|2865|2859|2868.1|2862.1|2864.8|2858.8|21
1624428900000|2021-06-23 06:15:00|2864.8|2858.8|2863.5|2857.5|2865.5|2859.5|2863.3|2857.3|28
1624429200000|2021-06-23 06:20:00|2863.3|2857.3|2862.8|2856.8|2865|2859|2861.4|2855.4|51
1624429500000|2021-06-23 06:25:00|2862.5|2856.5|2859.5|2853.5|2862.8|2856.8|2858.5|2852.5|31
1624429800000|2021-06-23 06:30:00|2859.3|2853.3|2859|2853|2860.3|2854.3|2858|2852|40
1624430100000|2021-06-23 06:35:00|2858.8|2852.8|2861.8|2855.8|2863|2857|2858.3|2852.3|59
1624430400000|2021-06-23 06:40:00|2861.5|2855.5|2864.8|2858.8|2865|2859|2861.3|2855.3|30
1624430700000|2021-06-23 06:45:00|2865|2859|2870.5|2864.5|2871|2865|2865|2859|50
1624431000000|2021-06-23 06:50:00|2870.3|2864.3|2872|2866|2872|2866|2869|2863|43
1624431300000|2021-06-23 06:55:00|2871.8|2865.8|2872.6|2866.6|2873.3|2867.3|2871.4|2865.4|25
1624431600000|2021-06-23 07:00:00|2872.3|2866.3|2871|2865|2873.5|2867.5|2867.9|2861.9|71
1624431900000|2021-06-23 07:05:00|2870.8|2864.8|2868.4|2862.4|2870.8|2864.8|2868.4|2862.4|36
1624432200000|2021-06-23 07:10:00|2868.5|2862.5|2872.4|2866.4|2872.4|2866.4|2867.9|2861.9|50
1624432500000|2021-06-23 07:15:00|2871.9|2865.9|2872.8|2866.8|2873.8|2867.8|2870.4|2864.4|42
1624432800000|2021-06-23 07:20:00|2872.5|2866.5|2872.1|2866.1|2873.3|2867.3|2870.9|2864.9|33
1624433100000|2021-06-23 07:25:00|2871.9|2865.9|2872.3|2866.3|2873|2867|2870.9|2864.9|36
1624433400000|2021-06-23 07:30:00|2872.5|2866.5|2872|2866|2873.3|2867.3|2871.1|2865.1|28
1624433700000|2021-06-23 07:35:00|2871.9|2865.9|2871|2865|2872.1|2866.1|2870.9|2864.9|26
1624434000000|2021-06-23 07:40:00|2871.3|2865.3|2872.3|2866.3|2872.6|2866.6|2871|2865|20
1624434300000|2021-06-23 07:45:00|2872.1|2866.1|2872.8|2866.8|2874.6|2868.6|2871.6|2865.6|26
1624434600000|2021-06-23 07:50:00|2873.1|2867.1|2871.9|2865.9|2873.3|2867.3|2871.6|2865.6|20
1624434900000|2021-06-23 07:55:00|2872.1|2866.1|2871.8|2865.8|2872.5|2866.5|2871.4|2865.4|31
1624435200000|2021-06-23 08:00:00|2871.6|2865.6|2871.3|2865.3|2873.1|2867.1|2871.3|2865.3|18
1624435500000|2021-06-23 08:05:00|2871|2865|2873.5|2867.5|2874.1|2868.1|2870.9|2864.9|62
1624435800000|2021-06-23 08:10:00|2873.3|2867.3|2873.8|2867.8|2874.5|2868.5|2871.6|2865.6|19
1624436100000|2021-06-23 08:15:00|2874|2868|2874.1|2868.1|2874.8|2868.8|2873.3|2867.3|41
1624436400000|2021-06-23 08:20:00|2873.9|2867.9|2871.4|2865.4|2873.9|2867.9|2871.4|2865.4|36
1624436700000|2021-06-23 08:25:00|2871.1|2865.1|2871.1|2865.1|2875.3|2869.3|2871.1|2865.1|56
1624437000000|2021-06-23 08:30:00|2871.4|2865.4|2872.6|2866.6|2873.5|2867.5|2871.3|2865.3|33
1624437300000|2021-06-23 08:35:00|2872.4|2866.4|2875.1|2869.1|2875.4|2869.4|2871.9|2865.9|30
1624437600000|2021-06-23 08:40:00|2875.4|2869.4|2872.6|2866.6|2878.1|2872.1|2872.1|2866.1|37
1624437900000|2021-06-23 08:45:00|2872.4|2866.4|2876.3|2870.3|2877.1|2871.1|2872.4|2866.4|28
1624438200000|2021-06-23 08:50:00|2876|2870|2873.1|2867.1|2876|2870|2872.9|2866.9|32
1624438500000|2021-06-23 08:55:00|2873.4|2867.4|2871.9|2865.9|2873.6|2867.6|2871.4|2865.4|19
1624438800000|2021-06-23 09:00:00|2872|2866|2872.4|2866.4|2872.9|2866.9|2871.4|2865.4|28
1624439100000|2021-06-23 09:05:00|2872.6|2866.6|2872.6|2866.6|2872.9|2866.9|2871.9|2865.9|16
1624439400000|2021-06-23 09:10:00|2872.4|2866.4|2872.4|2866.4|2872.6|2866.6|2871.4|2865.4|18
1624439700000|2021-06-23 09:15:00|2872.5|2866.5|2876.3|2870.3|2876.5|2870.5|2872.5|2866.5|27
1624440000000|2021-06-23 09:20:00|2876.5|2870.5|2878.3|2872.3|2879|2873|2875.9|2869.9|21
1624440300000|2021-06-23 09:25:00|2878|2872|2877.4|2871.4|2878.1|2872.1|2877.4|2871.4|21
1624440600000|2021-06-23 09:30:00|2877.6|2871.6|2879.9|2873.9|2880.3|2874.3|2876.4|2870.4|35
1624440900000|2021-06-23 09:35:00|2879.8|2873.8|2879.9|2873.9|2880.6|2874.6|2878.6|2872.6|27
1624441200000|2021-06-23 09:40:00|2879.6|2873.6|2880.8|2874.8|2880.8|2874.8|2878.9|2872.9|33
1624441500000|2021-06-23 09:45:00|2880.5|2874.5|2881.3|2875.3|2882.1|2876.1|2880.3|2874.3|19
1624441800000|2021-06-23 09:50:00|2880.9|2874.9|2882.4|2876.4|2882.6|2876.6|2880.9|2874.9|19
1624442100000|2021-06-23 09:55:00|2882.5|2876.5|2884.9|2878.9|2884.9|2878.9|2882.4|2876.4|19
1624442400000|2021-06-23 10:00:00|2884.8|2878.8|2883.4|2877.4|2884.8|2878.8|2883.3|2877.3|11
1624442700000|2021-06-23 10:05:00|2883.1|2877.1|2884.5|2878.5|2884.6|2878.6|2881.3|2875.3|29
1624443000000|2021-06-23 10:10:00|2884|2878|2884.5|2878.5|2884.8|2878.8|2884|2878|13
1624443300000|2021-06-23 10:15:00|2884.4|2878.4|2884|2878|2885.3|2879.3|2883.6|2877.6|22
1624443600000|2021-06-23 10:20:00|2883.8|2877.8|2883.8|2877.8|2884.1|2878.1|2883.5|2877.5|21
1624443900000|2021-06-23 10:25:00|2884|2878|2884.3|2878.3|2884.5|2878.5|2883.3|2877.3|27
1624444200000|2021-06-23 10:30:00|2884|2878|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|27
1624444500000|2021-06-23 10:35:00|2883.3|2877.3|2883|2877|2883.4|2877.4|2882.4|2876.4|20
1624444800000|2021-06-23 10:40:00|2883.3|2877.3|2883.1|2877.1|2883.8|2877.8|2882.8|2876.8|16
1624445100000|2021-06-23 10:45:00|2883|2877|2883.5|2877.5|2883.8|2877.8|2883|2877|15
1624445400000|2021-06-23 10:50:00|2883.3|2877.3|2883.3|2877.3|2883.8|2877.8|2882.8|2876.8|18
1624445700000|2021-06-23 10:55:00|2883.1|2877.1|2883.3|2877.3|2884.6|2878.6|2882.9|2876.9|32
1624446000000|2021-06-23 11:00:00|2883.5|2877.5|2884.5|2878.5|2884.5|2878.5|2883|2877|21
1624446300000|2021-06-23 11:05:00|2884.4|2878.4|2882|2876|2884.9|2878.9|2882|2876|30
1624446600000|2021-06-23 11:10:00|2882.3|2876.3|2879.9|2873.9|2882.3|2876.3|2879.6|2873.6|47
1624446900000|2021-06-23 11:15:00|2880.4|2874.4|2882.6|2876.6|2882.6|2876.6|2880|2874|28
1624447200000|2021-06-23 11:20:00|2882.4|2876.4|2881|2875|2882.4|2876.4|2880.8|2874.8|16
1624447500000|2021-06-23 11:25:00|2881.6|2875.6|2883.6|2877.6|2883.9|2877.9|2881.3|2875.3|22
1624447800000|2021-06-23 11:30:00|2883.1|2877.1|2884.6|2878.6|2884.6|2878.6|2882.3|2876.3|37
1624448100000|2021-06-23 11:35:00|2884.9|2878.9|2885.4|2879.4|2885.9|2879.9|2884.6|2878.6|33
1624448400000|2021-06-23 11:40:00|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2884.9|2878.9|19
1624448700000|2021-06-23 11:45:00|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885.1|2879.1|16
1624449000000|2021-06-23 11:50:00|2886|2880|2885.4|2879.4|2887.8|2881.8|2885.3|2879.3|73
1624449300000|2021-06-23 11:55:00|2885.3|2879.3|2884.4|2878.4|2886.9|2880.9|2882.9|2876.9|84
1624449600000|2021-06-23 12:00:00|2884|2878|2885.1|2879.1|2885.9|2879.9|2883.1|2877.1|91
1624449900000|2021-06-23 12:05:00|2885.4|2879.4|2886.8|2880.8|2886.8|2880.8|2885.1|2879.1|44
1624450200000|2021-06-23 12:10:00|2886.9|2880.9|2891.9|2885.9|2892.4|2886.4|2886.9|2880.9|100
1624450500000|2021-06-23 12:15:00|2891.6|2885.6|2892.6|2886.6|2892.6|2886.6|2890.9|2884.9|53
1624450800000|2021-06-23 12:20:00|2892.8|2886.8|2896.6|2890.6|2899.8|2893.8|2892.8|2886.8|71
1624451100000|2021-06-23 12:25:00|2896.9|2890.9|2894.8|2888.8|2898.8|2892.8|2894.4|2888.4|63
1624451400000|2021-06-23 12:30:00|2895|2889|2891.6|2885.6|2895.8|2889.8|2891.3|2885.3|68
1624451700000|2021-06-23 12:35:00|2891.3|2885.3|2889.4|2883.4|2894.1|2888.1|2889.4|2883.4|48
1624452000000|2021-06-23 12:40:00|2889.6|2883.6|2889.8|2883.8|2890.6|2884.6|2888.9|2882.9|51
1624452300000|2021-06-23 12:45:00|2890|2884|2890.6|2884.6|2891.8|2885.8|2889.4|2883.4|38
1624452600000|2021-06-23 12:50:00|2890.3|2884.3|2891.5|2885.5|2892.5|2886.5|2889.9|2883.9|30
1624452900000|2021-06-23 12:55:00|2891.9|2885.9|2894.3|2888.3|2894.5|2888.5|2891.9|2885.9|34
1624453200000|2021-06-23 13:00:00|2894|2888|2893.6|2887.6|2895.1|2889.1|2890.4|2884.4|175
1624453500000|2021-06-23 13:05:00|2893.9|2887.9|2887.6|2881.6|2896.9|2890.9|2887.1|2881.1|152
1624453800000|2021-06-23 13:10:00|2887.8|2881.8|2889.1|2883.1|2889.3|2883.3|2887.1|2881.1|83
1624454100000|2021-06-23 13:15:00|2889.3|2883.3|2891.8|2885.8|2892.8|2886.8|2889.3|2883.3|114
1624454400000|2021-06-23 13:20:00|2891.6|2885.6|2893.9|2887.9|2895.6|2889.6|2891.4|2885.4|72
1624454700000|2021-06-23 13:25:00|2894.1|2888.1|2895.4|2889.4|2897.4|2891.4|2893.9|2887.9|80
1624455000000|2021-06-23 13:30:00|2895.8|2889.8|2904|2898|2904.4|2898.4|2894.1|2888.1|129
1624455300000|2021-06-23 13:35:00|2904.4|2898.4|2899.4|2893.4|2904.9|2898.9|2899|2893|123
1624455600000|2021-06-23 13:40:00|2899.1|2893.1|2899.8|2893.8|2901.1|2895.1|2898.8|2892.8|90
1624455900000|2021-06-23 13:45:00|2900|2894|2903.9|2897.9|2905|2899|2900|2894|106
1624456200000|2021-06-23 13:50:00|2904|2898|2903.8|2897.8|2908.6|2902.6|2902.6|2896.6|138
1624456500000|2021-06-23 13:55:00|2903.6|2897.6|2902|2896|2904.3|2898.3|2899.1|2893.1|116
1624456800000|2021-06-23 14:00:00|2902.3|2896.3|2899.6|2893.6|2903.1|2897.1|2899.1|2893.1|78
1624457100000|2021-06-23 14:05:00|2899.4|2893.4|2899.9|2893.9|2900.6|2894.6|2898.9|2892.9|56
1624457400000|2021-06-23 14:10:00|2899.6|2893.6|2899.4|2893.4|2901.1|2895.1|2898.6|2892.6|86
1624457700000|2021-06-23 14:15:00|2899.6|2893.6|2906.5|2900.5|2906.5|2900.5|2899.6|2893.6|111
1624458000000|2021-06-23 14:20:00|2906.3|2900.3|2912.3|2906.3|2913.3|2907.3|2906.3|2900.3|115
1624458300000|2021-06-23 14:25:00|2912.5|2906.5|2907.6|2901.6|2914.1|2908.1|2907.1|2901.1|83
1624458600000|2021-06-23 14:30:00|2907.9|2901.9|2910.6|2904.6|2912.1|2906.1|2907.9|2901.9|68
1624458900000|2021-06-23 14:35:00|2910.9|2904.9|2909.1|2903.1|2911.5|2905.5|2909.1|2903.1|63
1624459200000|2021-06-23 14:40:00|2909.4|2903.4|2906.9|2900.9|2910.5|2904.5|2906.6|2900.6|66
1624459500000|2021-06-23 14:45:00|2906.4|2900.4|2902.6|2896.6|2907.9|2901.9|2902.4|2896.4|73
1624459800000|2021-06-23 14:50:00|2902.5|2896.5|2891.3|2885.3|2902.5|2896.5|2890.9|2884.9|143
1624460100000|2021-06-23 14:55:00|2891.1|2885.1|2897|2891|2898.9|2892.9|2891.1|2885.1|138
1624460400000|2021-06-23 15:00:00|2896.6|2890.6|2890.9|2884.9|2897.8|2891.8|2890.4|2884.4|51
1624460700000|2021-06-23 15:05:00|2891.1|2885.1|2886.9|2880.9|2892.1|2886.1|2886.6|2880.6|66
1624461000000|2021-06-23 15:10:00|2887.1|2881.1|2891.1|2885.1|2892.4|2886.4|2887.1|2881.1|48
1624461300000|2021-06-23 15:15:00|2891.4|2885.4|2893.5|2887.5|2894|2888|2891.1|2885.1|50
1624461600000|2021-06-23 15:20:00|2893.6|2887.6|2892.5|2886.5|2893.6|2887.6|2892.1|2886.1|34
1624461900000|2021-06-23 15:25:00|2892.8|2886.8|2890.6|2884.6|2894.1|2888.1|2890.6|2884.6|46
1624462200000|2021-06-23 15:30:00|2889.8|2883.8|2889.1|2883.1|2890.4|2884.4|2888.4|2882.4|43
1624462500000|2021-06-23 15:35:00|2889.4|2883.4|2890.4|2884.4|2890.6|2884.6|2889.4|2883.4|24
1624462800000|2021-06-23 15:40:00|2890.6|2884.6|2895.5|2889.5|2896.3|2890.3|2890.6|2884.6|47
1624463100000|2021-06-23 15:45:00|2893.9|2887.9|2895.1|2889.1|2897.8|2891.8|2893.9|2887.9|23
1624463400000|2021-06-23 15:50:00|2895|2889|2892.6|2886.6|2895.3|2889.3|2892.6|2886.6|9
1624463700000|2021-06-23 15:55:00|2892.4|2886.4|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|7
1624464000000|2021-06-23 16:00:00|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2890.6|2884.6|10
1624464600000|2021-06-23 16:10:00|2892.1|2886.1|2893.4|2887.4|2893.8|2887.8|2892.1|2886.1|5
1624464900000|2021-06-23 16:15:00|2893|2887|2893.5|2887.5|2893.6|2887.6|2893|2887|8
1624465200000|2021-06-23 16:20:00|2893.6|2887.6|2894.4|2888.4|2894.5|2888.5|2893.6|2887.6|4
1624465500000|2021-06-23 16:25:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624465800000|2021-06-23 16:30:00|2893.9|2887.9|2894|2888|2894.1|2888.1|2893.4|2887.4|21
1624466100000|2021-06-23 16:35:00|2894.3|2888.3|2892.5|2886.5|2894.4|2888.4|2892.3|2886.3|27
1624466400000|2021-06-23 16:40:00|2892.3|2886.3|2893|2887|2893.1|2887.1|2892.3|2886.3|18
1624466700000|2021-06-23 16:45:00|2892.8|2886.8|2893|2887|2893|2887|2892.3|2886.3|40
1624467000000|2021-06-23 16:50:00|2893.3|2887.3|2895.5|2889.5|2895.5|2889.5|2893.3|2887.3|30
1624467300000|2021-06-23 16:55:00|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2893.9|2887.9|36
1624492800000|2021-06-24 00:00:00|2893.3|2887.3|2897.5|2891.5|2897.5|2891.5|2893.3|2887.3|5
1624493100000|2021-06-24 00:05:00|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|5
1624495200000|2021-06-24 00:40:00|2898|2892|2891|2885|2898|2892|2891|2885|11
1624496100000|2021-06-24 00:55:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624496400000|2021-06-24 01:00:00|2891|2885|2884.3|2878.3|2891.3|2885.3|2883.3|2877.3|150
1624496700000|2021-06-24 01:05:00|2884.5|2878.5|2881.5|2875.5|2885.8|2879.8|2881.3|2875.3|37
1624497000000|2021-06-24 01:10:00|2881.8|2875.8|2882.3|2876.3|2883|2877|2880.3|2874.3|37
1624497300000|2021-06-24 01:15:00|2882|2876|2884|2878|2886.3|2880.3|2882|2876|83
1624497600000|2021-06-24 01:20:00|2883.8|2877.8|2883.3|2877.3|2888.1|2882.1|2881.5|2875.5|99
1624497900000|2021-06-24 01:25:00|2883.5|2877.5|2887.5|2881.5|2888.3|2882.3|2883.5|2877.5|18
1624498200000|2021-06-24 01:30:00|2887.3|2881.3|2888.8|2882.8|2889.8|2883.8|2887|2881|39
1624498500000|2021-06-24 01:35:00|2888.5|2882.5|2884.5|2878.5|2888.8|2882.8|2884|2878|47
1624498800000|2021-06-24 01:40:00|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2883.5|2877.5|17
1624499100000|2021-06-24 01:45:00|2885.8|2879.8|2883.5|2877.5|2886.8|2880.8|2882.5|2876.5|31
1624499400000|2021-06-24 01:50:00|2883.3|2877.3|2887.5|2881.5|2887.5|2881.5|2882.5|2876.5|34
1624499700000|2021-06-24 01:55:00|2887.8|2881.8|2887|2881|2888.3|2882.3|2886.8|2880.8|13
1624500000000|2021-06-24 02:00:00|2886.8|2880.8|2885|2879|2886.8|2880.8|2884.8|2878.8|32
1624500300000|2021-06-24 02:05:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2883.8|2877.8|22
1624500600000|2021-06-24 02:10:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2882.5|2876.5|23
1624500900000|2021-06-24 02:15:00|2885.1|2879.1|2886.8|2880.8|2893.6|2887.6|2885.1|2879.1|25
1624501200000|2021-06-24 02:20:00|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1624501500000|2021-06-24 02:25:00|2887|2881|2885.8|2879.8|2887|2881|2885.3|2879.3|4
1624501800000|2021-06-24 02:30:00|2885|2879|2881|2875|2885|2879|2880.8|2874.8|19
1624502100000|2021-06-24 02:35:00|2881.3|2875.3|2884.3|2878.3|2884.5|2878.5|2881.3|2875.3|27
1624502400000|2021-06-24 02:40:00|2884|2878|2877.5|2871.5|2884.3|2878.3|2877.3|2871.3|104
1624502700000|2021-06-24 02:45:00|2877.8|2871.8|2876.5|2870.5|2878.5|2872.5|2875.3|2869.3|64
1624503000000|2021-06-24 02:50:00|2876.6|2870.6|2876.3|2870.3|2878.5|2872.5|2876|2870|36
1624503300000|2021-06-24 02:55:00|2876|2870|2875.5|2869.5|2876.4|2870.4|2874.3|2868.3|23
1624503600000|2021-06-24 03:00:00|2875.6|2869.6|2877|2871|2877|2871|2875|2869|17
1624503900000|2021-06-24 03:05:00|2877.5|2871.5|2879.5|2873.5|2880.6|2874.6|2877.5|2871.5|17
1624504200000|2021-06-24 03:10:00|2879.8|2873.8|2877.8|2871.8|2880|2874|2877.5|2871.5|33
1624504500000|2021-06-24 03:15:00|2877.5|2871.5|2875.8|2869.8|2877.5|2871.5|2875|2869|33
1624504800000|2021-06-24 03:20:00|2876|2870|2876.5|2870.5|2876.5|2870.5|2874.3|2868.3|44
1624505100000|2021-06-24 03:25:00|2877|2871|2876.3|2870.3|2878.3|2872.3|2876|2870|43
1624505400000|2021-06-24 03:30:00|2878|2872|2879|2873|2879.8|2873.8|2878|2872|5
1624505700000|2021-06-24 03:35:00|2880.3|2874.3|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|5
1624506000000|2021-06-24 03:40:00|2877.5|2871.5|2875.8|2869.8|2877.5|2871.5|2875.8|2869.8|6
1624506300000|2021-06-24 03:45:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624506600000|2021-06-24 03:50:00|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|2
1624506900000|2021-06-24 03:55:00|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|3
1624507500000|2021-06-24 04:05:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1624510200000|2021-06-24 04:50:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624510800000|2021-06-24 05:00:00|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1624511100000|2021-06-24 05:05:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624511700000|2021-06-24 05:15:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624512300000|2021-06-24 05:25:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624512600000|2021-06-24 05:30:00|2875.3|2869.3|2874|2868|2875.3|2869.3|2871.3|2865.3|89
1624512900000|2021-06-24 05:35:00|2874.3|2868.3|2876|2870|2876.8|2870.8|2873.5|2867.5|55
1624513200000|2021-06-24 05:40:00|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2873.8|2867.8|15
1624513500000|2021-06-24 05:45:00|2874.8|2868.8|2873|2867|2874.8|2868.8|2872|2866|32
1624513800000|2021-06-24 05:50:00|2872.8|2866.8|2879.3|2873.3|2879.3|2873.3|2871.6|2865.6|45
1624514100000|2021-06-24 05:55:00|2879.5|2873.5|2878.3|2872.3|2879.5|2873.5|2878.3|2872.3|33
1624514400000|2021-06-24 06:00:00|2878|2872|2879.5|2873.5|2879.5|2873.5|2876.3|2870.3|27
1624514700000|2021-06-24 06:05:00|2879.3|2873.3|2882|2876|2882.8|2876.8|2878.9|2872.9|61
1624515000000|2021-06-24 06:10:00|2881.8|2875.8|2883.5|2877.5|2883.8|2877.8|2880.3|2874.3|33
1624515300000|2021-06-24 06:15:00|2883.8|2877.8|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|53
1624515600000|2021-06-24 06:20:00|2885.8|2879.8|2885.5|2879.5|2886.5|2880.5|2884|2878|59
1624515900000|2021-06-24 06:25:00|2885.3|2879.3|2883.8|2877.8|2885.3|2879.3|2881.8|2875.8|48
1624516200000|2021-06-24 06:30:00|2884|2878|2880.3|2874.3|2884.8|2878.8|2880|2874|66
1624516500000|2021-06-24 06:35:00|2880.5|2874.5|2879.8|2873.8|2883.5|2877.5|2879.8|2873.8|61
1624516800000|2021-06-24 06:40:00|2880|2874|2883|2877|2883|2877|2880|2874|39
1624517100000|2021-06-24 06:45:00|2883.3|2877.3|2881.5|2875.5|2883.5|2877.5|2880.8|2874.8|38
1624517400000|2021-06-24 06:50:00|2881.8|2875.8|2879.3|2873.3|2884.5|2878.5|2878.8|2872.8|60
1624517700000|2021-06-24 06:55:00|2879|2873|2879|2873|2879.6|2873.6|2875.9|2869.9|47
1624518000000|2021-06-24 07:00:00|2879.3|2873.3|2887.8|2881.8|2888|2882|2878.4|2872.4|76
1624518300000|2021-06-24 07:05:00|2887.6|2881.6|2889.3|2883.3|2892.9|2886.9|2887.6|2881.6|52
1624518600000|2021-06-24 07:10:00|2889.5|2883.5|2888.9|2882.9|2891.6|2885.6|2887.9|2881.9|58
1624518900000|2021-06-24 07:15:00|2889.4|2883.4|2892|2886|2892.3|2886.3|2889.4|2883.4|59
1624519200000|2021-06-24 07:20:00|2892.3|2886.3|2892.3|2886.3|2894.5|2888.5|2891.9|2885.9|58
1624519500000|2021-06-24 07:25:00|2892.5|2886.5|2894.3|2888.3|2895|2889|2892.5|2886.5|49
1624519800000|2021-06-24 07:30:00|2894.5|2888.5|2893.6|2887.6|2896.1|2890.1|2891.4|2885.4|48
1624520100000|2021-06-24 07:35:00|2893.9|2887.9|2895.1|2889.1|2895.6|2889.6|2892.8|2886.8|32
1624520400000|2021-06-24 07:40:00|2894.9|2888.9|2892.6|2886.6|2894.9|2888.9|2892.3|2886.3|30
1624520700000|2021-06-24 07:45:00|2892.4|2886.4|2892.6|2886.6|2892.8|2886.8|2892.3|2886.3|14
1624521000000|2021-06-24 07:50:00|2892.5|2886.5|2890.3|2884.3|2893.1|2887.1|2889.9|2883.9|29
1624521300000|2021-06-24 07:55:00|2890.5|2884.5|2891|2885|2891.4|2885.4|2890.3|2884.3|27
1624521600000|2021-06-24 08:00:00|2890.9|2884.9|2891.8|2885.8|2891.8|2885.8|2888.8|2882.8|59
1624521900000|2021-06-24 08:05:00|2892|2886|2893.9|2887.9|2894.6|2888.6|2892|2886|26
1624522200000|2021-06-24 08:10:00|2894.3|2888.3|2896.1|2890.1|2896.3|2890.3|2894.3|2888.3|19
1624522500000|2021-06-24 08:15:00|2896.4|2890.4|2900.6|2894.6|2900.6|2894.6|2896.4|2890.4|25
1624522800000|2021-06-24 08:20:00|2900.8|2894.8|2900.4|2894.4|2902.6|2896.6|2899.9|2893.9|31
1624523100000|2021-06-24 08:25:00|2900.1|2894.1|2900.6|2894.6|2901.4|2895.4|2899.9|2893.9|28
1624523400000|2021-06-24 08:30:00|2900.4|2894.4|2897|2891|2900.4|2894.4|2896.1|2890.1|54
1624523700000|2021-06-24 08:35:00|2897.3|2891.3|2896.4|2890.4|2898.3|2892.3|2895.4|2889.4|29
1624524000000|2021-06-24 08:40:00|2896.1|2890.1|2895.6|2889.6|2897.4|2891.4|2895.6|2889.6|28
1624524300000|2021-06-24 08:45:00|2895.3|2889.3|2897.1|2891.1|2897.4|2891.4|2895.3|2889.3|14
1624524600000|2021-06-24 08:50:00|2897.4|2891.4|2898.8|2892.8|2898.9|2892.9|2897.4|2891.4|28
1624524900000|2021-06-24 08:55:00|2899|2893|2898.3|2892.3|2899.3|2893.3|2897.9|2891.9|15
1624525200000|2021-06-24 09:00:00|2897.5|2891.5|2896.6|2890.6|2897.5|2891.5|2895|2889|27
1624525500000|2021-06-24 09:05:00|2896.9|2890.9|2896.9|2890.9|2898.1|2892.1|2896.9|2890.9|22
1624525800000|2021-06-24 09:10:00|2896.6|2890.6|2894.1|2888.1|2896.6|2890.6|2893.8|2887.8|48
1624526100000|2021-06-24 09:15:00|2893.9|2887.9|2892.8|2886.8|2893.9|2887.9|2892.1|2886.1|33
1624526400000|2021-06-24 09:20:00|2892.5|2886.5|2893.5|2887.5|2893.5|2887.5|2890.8|2884.8|38
1624526700000|2021-06-24 09:25:00|2893.8|2887.8|2895.8|2889.8|2895.9|2889.9|2892.8|2886.8|47
1624527000000|2021-06-24 09:30:00|2896|2890|2895.8|2889.8|2896.3|2890.3|2895.3|2889.3|18
1624527300000|2021-06-24 09:35:00|2895.6|2889.6|2896.4|2890.4|2897.9|2891.9|2895.4|2889.4|24
1624527600000|2021-06-24 09:40:00|2896.1|2890.1|2895.6|2889.6|2896.3|2890.3|2895.1|2889.1|16
1624527900000|2021-06-24 09:45:00|2896|2890|2895.8|2889.8|2896.6|2890.6|2895|2889|14
1624528200000|2021-06-24 09:50:00|2895.5|2889.5|2896.8|2890.8|2896.8|2890.8|2895.3|2889.3|10
1624528500000|2021-06-24 09:55:00|2897|2891|2898.1|2892.1|2898.6|2892.6|2897|2891|16
1624528800000|2021-06-24 10:00:00|2897.9|2891.9|2897.6|2891.6|2898.4|2892.4|2896.6|2890.6|25
1624529100000|2021-06-24 10:05:00|2897.5|2891.5|2898.6|2892.6|2898.9|2892.9|2896.6|2890.6|17
1624529400000|2021-06-24 10:10:00|2898.9|2892.9|2898.3|2892.3|2898.9|2892.9|2897.8|2891.8|10
1624529700000|2021-06-24 10:15:00|2898.5|2892.5|2900.9|2894.9|2900.9|2894.9|2898.5|2892.5|31
1624530000000|2021-06-24 10:20:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2899.8|2893.8|23
1624530300000|2021-06-24 10:25:00|2900.9|2894.9|2905.9|2899.9|2906.6|2900.6|2900.9|2894.9|45
1624530600000|2021-06-24 10:30:00|2906.1|2900.1|2906.1|2900.1|2906.6|2900.6|2905.5|2899.5|52
1624530900000|2021-06-24 10:35:00|2906.4|2900.4|2909.1|2903.1|2909.6|2903.6|2906.4|2900.4|37
1624531200000|2021-06-24 10:40:00|2909.4|2903.4|2909.4|2903.4|2910.3|2904.3|2909.1|2903.1|37
1624531500000|2021-06-24 10:45:00|2909.6|2903.6|2908.4|2902.4|2909.8|2903.8|2908.1|2902.1|26
1624531800000|2021-06-24 10:50:00|2908.1|2902.1|2910.4|2904.4|2910.4|2904.4|2907|2901|30
1624532100000|2021-06-24 10:55:00|2910.1|2904.1|2913.1|2907.1|2913.1|2907.1|2909.3|2903.3|39
1624532400000|2021-06-24 11:00:00|2912.9|2906.9|2914.1|2908.1|2920|2914|2912.5|2906.5|87
1624532700000|2021-06-24 11:05:00|2914.3|2908.3|2913.1|2907.1|2915.4|2909.4|2912.1|2906.1|43
1624533000000|2021-06-24 11:10:00|2913|2907|2910.4|2904.4|2913|2907|2908.8|2902.8|48
1624533300000|2021-06-24 11:15:00|2910.1|2904.1|2906.8|2900.8|2911.5|2905.5|2906.1|2900.1|41
1624533600000|2021-06-24 11:20:00|2906.1|2900.1|2907.5|2901.5|2908.9|2902.9|2905.6|2899.6|40
1624533900000|2021-06-24 11:25:00|2907.8|2901.8|2905.9|2899.9|2909.4|2903.4|2905|2899|67
1624534200000|2021-06-24 11:30:00|2906|2900|2904.8|2898.8|2908.8|2902.8|2904.5|2898.5|57
1624534500000|2021-06-24 11:35:00|2904.1|2898.1|2905.9|2899.9|2907.3|2901.3|2903.1|2897.1|47
1624534800000|2021-06-24 11:40:00|2905.6|2899.6|2906.6|2900.6|2907.1|2901.1|2904.4|2898.4|36
1624535100000|2021-06-24 11:45:00|2906.4|2900.4|2910.5|2904.5|2911.3|2905.3|2906|2900|68
1624535400000|2021-06-24 11:50:00|2910.4|2904.4|2909.9|2903.9|2912.9|2906.9|2909.5|2903.5|85
1624535700000|2021-06-24 11:55:00|2909.1|2903.1|2910.6|2904.6|2912.1|2906.1|2907.3|2901.3|71
1624536000000|2021-06-24 12:00:00|2910.9|2904.9|2910.1|2904.1|2910.9|2904.9|2908.1|2902.1|64
1624536300000|2021-06-24 12:05:00|2910.3|2904.3|2910.3|2904.3|2910.6|2904.6|2908.1|2902.1|38
1624536600000|2021-06-24 12:10:00|2910.5|2904.5|2909.5|2903.5|2911.3|2905.3|2909.5|2903.5|29
1624536900000|2021-06-24 12:15:00|2909.3|2903.3|2908|2902|2910.6|2904.6|2906.9|2900.9|47
1624537200000|2021-06-24 12:20:00|2907.9|2901.9|2906.4|2900.4|2907.9|2901.9|2905.9|2899.9|41
1624537500000|2021-06-24 12:25:00|2906.9|2900.9|2906.9|2900.9|2908.3|2902.3|2906.9|2900.9|25
1624537800000|2021-06-24 12:30:00|2907.9|2901.9|2905.1|2899.1|2908.3|2902.3|2905.1|2899.1|50
1624538100000|2021-06-24 12:35:00|2904.6|2898.6|2902.3|2896.3|2905.4|2899.4|2901.5|2895.5|59
1624538400000|2021-06-24 12:40:00|2901.9|2895.9|2901.9|2895.9|2903.5|2897.5|2901|2895|57
1624538700000|2021-06-24 12:45:00|2902.1|2896.1|2902.5|2896.5|2902.9|2896.9|2900.5|2894.5|56
1624539000000|2021-06-24 12:50:00|2902.8|2896.8|2902.8|2896.8|2904.8|2898.8|2901.5|2895.5|44
1624539300000|2021-06-24 12:55:00|2903.1|2897.1|2902.3|2896.3|2908.3|2902.3|2901.8|2895.8|82
1624539600000|2021-06-24 13:00:00|2902.4|2896.4|2908.1|2902.1|2909.1|2903.1|2898.3|2892.3|266
1624539900000|2021-06-24 13:05:00|2908.6|2902.6|2908.8|2902.8|2910.5|2904.5|2905.3|2899.3|181
1624540200000|2021-06-24 13:10:00|2908.5|2902.5|2909.4|2903.4|2911.1|2905.1|2907.5|2901.5|136
1624540500000|2021-06-24 13:15:00|2909.6|2903.6|2908.3|2902.3|2911.5|2905.5|2907.8|2901.8|141
1624540800000|2021-06-24 13:20:00|2908.5|2902.5|2912|2906|2912.6|2906.6|2907.8|2901.8|133
1624541100000|2021-06-24 13:25:00|2912.1|2906.1|2908.3|2902.3|2912.1|2906.1|2904.5|2898.5|132
1624541400000|2021-06-24 13:30:00|2907.9|2901.9|2909|2903|2910.5|2904.5|2906.6|2900.6|136
1624541700000|2021-06-24 13:35:00|2908.6|2902.6|2905.3|2899.3|2908.6|2902.6|2904.6|2898.6|127
1624542000000|2021-06-24 13:40:00|2905.5|2899.5|2907.4|2901.4|2908.9|2902.9|2905.4|2899.4|123
1624542300000|2021-06-24 13:45:00|2907.5|2901.5|2907.4|2901.4|2908.4|2902.4|2906.6|2900.6|74
1624542600000|2021-06-24 13:50:00|2907.5|2901.5|2904.4|2898.4|2907.8|2901.8|2903.6|2897.6|95
1624542900000|2021-06-24 13:55:00|2904.6|2898.6|2908|2902|2908.5|2902.5|2904.6|2898.6|101
1624543200000|2021-06-24 14:00:00|2908.3|2902.3|2904|2898|2909.8|2903.8|2904|2898|111
1624543500000|2021-06-24 14:05:00|2903.8|2897.8|2898.9|2892.9|2904.3|2898.3|2897.1|2891.1|131
1624543800000|2021-06-24 14:10:00|2899.1|2893.1|2903.4|2897.4|2903.9|2897.9|2897.8|2891.8|76
1624544100000|2021-06-24 14:15:00|2903.6|2897.6|2907.5|2901.5|2907.6|2901.6|2903.6|2897.6|73
1624544400000|2021-06-24 14:20:00|2907.8|2901.8|2908|2902|2909.3|2903.3|2907.1|2901.1|71
1624544700000|2021-06-24 14:25:00|2908.1|2902.1|2908.3|2902.3|2911.1|2905.1|2908|2902|67
1624545000000|2021-06-24 14:30:00|2908.4|2902.4|2908.4|2902.4|2910.1|2904.1|2906.8|2900.8|72
1624545300000|2021-06-24 14:35:00|2908.1|2902.1|2907|2901|2908.6|2902.6|2906.1|2900.1|80
1624545600000|2021-06-24 14:40:00|2907.3|2901.3|2912.4|2906.4|2912.4|2906.4|2907.3|2901.3|81
1624545900000|2021-06-24 14:45:00|2912.6|2906.6|2913|2907|2918.1|2912.1|2910.5|2904.5|106
1624546200000|2021-06-24 14:50:00|2913.1|2907.1|2914.1|2908.1|2917.1|2911.1|2913.1|2907.1|116
1624546500000|2021-06-24 14:55:00|2913.6|2907.6|2917.6|2911.6|2921.9|2915.9|2913.6|2907.6|172
1624546800000|2021-06-24 15:00:00|2917.4|2911.4|2917.4|2911.4|2919.1|2913.1|2916.4|2910.4|66
1624547100000|2021-06-24 15:05:00|2917.6|2911.6|2920.1|2914.1|2920.8|2914.8|2916.8|2910.8|32
1624547400000|2021-06-24 15:10:00|2919.8|2913.8|2920.6|2914.6|2921|2915|2916.8|2910.8|58
1624547700000|2021-06-24 15:15:00|2920.5|2914.5|2916.6|2910.6|2920.6|2914.6|2916.3|2910.3|83
1624548000000|2021-06-24 15:20:00|2917.1|2911.1|2915.5|2909.5|2917.9|2911.9|2915.5|2909.5|32
1624548300000|2021-06-24 15:25:00|2915.6|2909.6|2915.5|2909.5|2916.5|2910.5|2915.1|2909.1|35
1624548600000|2021-06-24 15:30:00|2915.3|2909.3|2918.1|2912.1|2918.1|2912.1|2914.4|2908.4|60
1624548900000|2021-06-24 15:35:00|2918.4|2912.4|2917.5|2911.5|2918.6|2912.6|2915.9|2909.9|28
1624549200000|2021-06-24 15:40:00|2917.6|2911.6|2917.5|2911.5|2917.8|2911.8|2917|2911|15
1624549500000|2021-06-24 15:45:00|2917.3|2911.3|2910.8|2904.8|2917.3|2911.3|2910.5|2904.5|46
1624549800000|2021-06-24 15:50:00|2911|2905|2911.8|2905.8|2912.1|2906.1|2909.8|2903.8|22
1624550100000|2021-06-24 15:55:00|2911.6|2905.6|2913.9|2907.9|2913.9|2907.9|2911.5|2905.5|22
1624550400000|2021-06-24 16:00:00|2913.6|2907.6|2914.1|2908.1|2915|2909|2912.6|2906.6|25
1624550700000|2021-06-24 16:05:00|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1624551000000|2021-06-24 16:10:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624551300000|2021-06-24 16:15:00|2913.8|2907.8|2913.9|2907.9|2913.9|2907.9|2913.8|2907.8|4
1624551600000|2021-06-24 16:20:00|2914.4|2908.4|2915.5|2909.5|2915.9|2909.9|2914.4|2908.4|7
1624551900000|2021-06-24 16:25:00|2915.8|2909.8|2917.9|2911.9|2917.9|2911.9|2915.8|2909.8|8
1624552200000|2021-06-24 16:30:00|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|5
1624552500000|2021-06-24 16:35:00|2917.9|2911.9|2918.8|2912.8|2918.8|2912.8|2917.9|2911.9|6
1624552800000|2021-06-24 16:40:00|2918.1|2912.1|2918.3|2912.3|2918.3|2912.3|2918.1|2912.1|2
1624553100000|2021-06-24 16:45:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1624553400000|2021-06-24 16:50:00|2918.1|2912.1|2917.1|2911.1|2918.4|2912.4|2917.1|2911.1|12
1624553700000|2021-06-24 16:55:00|2917.4|2911.4|2916.8|2910.8|2918.3|2912.3|2916.8|2910.8|24
1624579200000|2021-06-25 00:00:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1624579500000|2021-06-25 00:05:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2922.5|2916.5|22
1624579800000|2021-06-25 00:10:00|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|7
1624580100000|2021-06-25 00:15:00|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.3|2916.3|4
1624581300000|2021-06-25 00:35:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624581900000|2021-06-25 00:45:00|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.6|2916.6|4
1624582200000|2021-06-25 00:50:00|2923.8|2917.8|2923.3|2917.3|2924.4|2918.4|2923.3|2917.3|15
1624582500000|2021-06-25 00:55:00|2922.4|2916.4|2921.5|2915.5|2922.4|2916.4|2920.9|2914.9|6
1624582800000|2021-06-25 01:00:00|2921.8|2915.8|2918.3|2912.3|2924.3|2918.3|2916.9|2910.9|100
1624583100000|2021-06-25 01:05:00|2918.5|2912.5|2915.5|2909.5|2920|2914|2915.5|2909.5|36
1624583400000|2021-06-25 01:10:00|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2913.9|2907.9|28
1624583700000|2021-06-25 01:15:00|2915.9|2909.9|2912.8|2906.8|2916.8|2910.8|2911.8|2905.8|58
1624584000000|2021-06-25 01:20:00|2913|2907|2913.6|2907.6|2915.8|2909.8|2912.3|2906.3|45
1624584300000|2021-06-25 01:25:00|2914|2908|2916.8|2910.8|2917.4|2911.4|2913.5|2907.5|39
1624584600000|2021-06-25 01:30:00|2916.5|2910.5|2919.3|2913.3|2919.8|2913.8|2915.8|2909.8|30
1624584900000|2021-06-25 01:35:00|2919.8|2913.8|2917.8|2911.8|2920.5|2914.5|2917.8|2911.8|37
1624585200000|2021-06-25 01:40:00|2917.5|2911.5|2918.3|2912.3|2919|2913|2916.5|2910.5|56
1624585500000|2021-06-25 01:45:00|2918|2912|2916.3|2910.3|2918|2912|2916|2910|48
1624585800000|2021-06-25 01:50:00|2916|2910|2914|2908|2916.3|2910.3|2914|2908|21
1624586100000|2021-06-25 01:55:00|2913.5|2907.5|2912|2906|2914.3|2908.3|2910.3|2904.3|98
1624586400000|2021-06-25 02:00:00|2912.3|2906.3|2913|2907|2914|2908|2911.8|2905.8|34
1624586700000|2021-06-25 02:05:00|2913.5|2907.5|2911.8|2905.8|2913.8|2907.8|2911.5|2905.5|25
1624587000000|2021-06-25 02:10:00|2912|2906|2913.3|2907.3|2915.5|2909.5|2911.8|2905.8|51
1624587300000|2021-06-25 02:15:00|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|3
1624588200000|2021-06-25 02:30:00|2912.8|2906.8|2908|2902|2913.5|2907.5|2907.8|2901.8|49
1624588500000|2021-06-25 02:35:00|2907.8|2901.8|2911.8|2905.8|2913.3|2907.3|2907.8|2901.8|93
1624588800000|2021-06-25 02:40:00|2911.5|2905.5|2910.8|2904.8|2912.8|2906.8|2910.3|2904.3|47
1624589100000|2021-06-25 02:45:00|2910.5|2904.5|2909.3|2903.3|2911.3|2905.3|2909|2903|40
1624589400000|2021-06-25 02:50:00|2908.8|2902.8|2909|2903|2909.3|2903.3|2908.8|2902.8|24
1624589700000|2021-06-25 02:55:00|2908.8|2902.8|2910.8|2904.8|2910.8|2904.8|2907.5|2901.5|27
1624590000000|2021-06-25 03:00:00|2911.1|2905.1|2914.9|2908.9|2915.5|2909.5|2911.1|2905.1|38
1624590300000|2021-06-25 03:05:00|2915.1|2909.1|2915.8|2909.8|2916.6|2910.6|2913.9|2907.9|40
1624590600000|2021-06-25 03:10:00|2916.1|2910.1|2919.5|2913.5|2920.9|2914.9|2916|2910|129
1624590900000|2021-06-25 03:15:00|2919.8|2913.8|2923.3|2917.3|2923.8|2917.8|2918.8|2912.8|94
1624591200000|2021-06-25 03:20:00|2923|2917|2920.5|2914.5|2923.3|2917.3|2920.5|2914.5|40
1624591500000|2021-06-25 03:25:00|2920.8|2914.8|2920.5|2914.5|2921.8|2915.8|2920.3|2914.3|28
1624591800000|2021-06-25 03:30:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624593600000|2021-06-25 04:00:00|2921|2915|2922.3|2916.3|2922.3|2916.3|2921|2915|3
1624595700000|2021-06-25 04:35:00|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|2
1624598700000|2021-06-25 05:25:00|2922.3|2916.3|2920.3|2914.3|2922.3|2916.3|2920.3|2914.3|4
1624599000000|2021-06-25 05:30:00|2919.8|2913.8|2917|2911|2919.8|2913.8|2915.8|2909.8|47
1624599300000|2021-06-25 05:35:00|2916.5|2910.5|2912|2906|2916.5|2910.5|2911.5|2905.5|22
1624599600000|2021-06-25 05:40:00|2912.3|2906.3|2915|2909|2915|2909|2911.3|2905.3|18
1624599900000|2021-06-25 05:45:00|2915.8|2909.8|2913.3|2907.3|2916.3|2910.3|2913.3|2907.3|14
1624600200000|2021-06-25 05:50:00|2912.5|2906.5|2915.8|2909.8|2915.8|2909.8|2912.5|2906.5|8
1624600500000|2021-06-25 05:55:00|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2914.5|2908.5|13
1624600800000|2021-06-25 06:00:00|2916.5|2910.5|2915|2909|2917.5|2911.5|2914|2908|21
1624601100000|2021-06-25 06:05:00|2914.8|2908.8|2905.5|2899.5|2915|2909|2905.3|2899.3|91
1624601400000|2021-06-25 06:10:00|2905.8|2899.8|2905.3|2899.3|2906.9|2900.9|2903.5|2897.5|79
1624601700000|2021-06-25 06:15:00|2904.5|2898.5|2904.3|2898.3|2904.8|2898.8|2897.9|2891.9|94
1624602000000|2021-06-25 06:20:00|2904|2898|2905.8|2899.8|2906.5|2900.5|2903.8|2897.8|24
1624602300000|2021-06-25 06:25:00|2905.5|2899.5|2907.8|2901.8|2908.5|2902.5|2904|2898|38
1624602600000|2021-06-25 06:30:00|2908.4|2902.4|2910.3|2904.3|2911.5|2905.5|2908.3|2902.3|59
1624602900000|2021-06-25 06:35:00|2910.5|2904.5|2909.8|2903.8|2912.4|2906.4|2909.3|2903.3|41
1624603200000|2021-06-25 06:40:00|2910|2904|2911.3|2905.3|2911.3|2905.3|2909.5|2903.5|16
1624603500000|2021-06-25 06:45:00|2911.5|2905.5|2911.8|2905.8|2914|2908|2911.5|2905.5|24
1624603800000|2021-06-25 06:50:00|2912|2906|2902|2896|2912|2906|2902|2896|59
1624604100000|2021-06-25 06:55:00|2901.8|2895.8|2901.1|2895.1|2901.8|2895.8|2896.4|2890.4|46
1624604400000|2021-06-25 07:00:00|2901.3|2895.3|2902.8|2896.8|2907.4|2901.4|2901|2895|83
1624604700000|2021-06-25 07:05:00|2903|2897|2902.3|2896.3|2907.4|2901.4|2902.3|2896.3|74
1624605000000|2021-06-25 07:10:00|2902|2896|2899.8|2893.8|2902.9|2896.9|2897.8|2891.8|53
1624605300000|2021-06-25 07:15:00|2899.5|2893.5|2900.1|2894.1|2900.6|2894.6|2895.3|2889.3|41
1624605600000|2021-06-25 07:20:00|2900.4|2894.4|2905.9|2899.9|2905.9|2899.9|2900.1|2894.1|65
1624605900000|2021-06-25 07:25:00|2906.4|2900.4|2912.6|2906.6|2912.6|2906.6|2906.1|2900.1|38
1624606200000|2021-06-25 07:30:00|2912.9|2906.9|2917.4|2911.4|2917.4|2911.4|2912.9|2906.9|42
1624606500000|2021-06-25 07:35:00|2917|2911|2919.4|2913.4|2919.8|2913.8|2916.5|2910.5|22
1624606800000|2021-06-25 07:40:00|2919.6|2913.6|2915.4|2909.4|2920.1|2914.1|2915.4|2909.4|58
1624607100000|2021-06-25 07:45:00|2915.1|2909.1|2918.6|2912.6|2918.6|2912.6|2914.6|2908.6|22
1624607400000|2021-06-25 07:50:00|2919.9|2913.9|2924.1|2918.1|2924.3|2918.3|2919.9|2913.9|52
1624607700000|2021-06-25 07:55:00|2924.4|2918.4|2922.6|2916.6|2924.4|2918.4|2922.3|2916.3|25
1624608000000|2021-06-25 08:00:00|2922.4|2916.4|2922.3|2916.3|2926.1|2920.1|2922.1|2916.1|34
1624608300000|2021-06-25 08:05:00|2922.1|2916.1|2919.9|2913.9|2922.1|2916.1|2916.6|2910.6|46
1624608600000|2021-06-25 08:10:00|2920.3|2914.3|2924.6|2918.6|2924.6|2918.6|2919.6|2913.6|34
1624608900000|2021-06-25 08:15:00|2924.8|2918.8|2922.6|2916.6|2926.4|2920.4|2920.6|2914.6|48
1624609200000|2021-06-25 08:20:00|2922.9|2916.9|2922.3|2916.3|2926.6|2920.6|2922.3|2916.3|41
1624609500000|2021-06-25 08:25:00|2921.9|2915.9|2923.6|2917.6|2925.3|2919.3|2921.9|2915.9|26
1624609800000|2021-06-25 08:30:00|2923.5|2917.5|2923.4|2917.4|2924.6|2918.6|2923.4|2917.4|18
1624610100000|2021-06-25 08:35:00|2923.6|2917.6|2924.1|2918.1|2924.8|2918.8|2923.4|2917.4|14
1624610400000|2021-06-25 08:40:00|2924.3|2918.3|2926.4|2920.4|2926.6|2920.6|2923.4|2917.4|13
1624610700000|2021-06-25 08:45:00|2926.1|2920.1|2929.1|2923.1|2930.1|2924.1|2926.1|2920.1|23
1624611000000|2021-06-25 08:50:00|2929.4|2923.4|2928.6|2922.6|2930.1|2924.1|2928.6|2922.6|18
1624611300000|2021-06-25 08:55:00|2928.9|2922.9|2926|2920|2929.4|2923.4|2926|2920|41
1624611600000|2021-06-25 09:00:00|2925.4|2919.4|2925.4|2919.4|2927.1|2921.1|2925|2919|29
1624611900000|2021-06-25 09:05:00|2925.6|2919.6|2923.8|2917.8|2926.6|2920.6|2923.8|2917.8|17
1624612200000|2021-06-25 09:10:00|2923.6|2917.6|2924.4|2918.4|2924.6|2918.6|2923.1|2917.1|30
1624612500000|2021-06-25 09:15:00|2924.3|2918.3|2924.1|2918.1|2924.5|2918.5|2921.5|2915.5|32
1624612800000|2021-06-25 09:20:00|2923.4|2917.4|2923.4|2917.4|2924.3|2918.3|2923.3|2917.3|16
1624613100000|2021-06-25 09:25:00|2921.6|2915.6|2923.1|2917.1|2923.1|2917.1|2920.8|2914.8|12
1624613400000|2021-06-25 09:30:00|2923.4|2917.4|2921.5|2915.5|2924.6|2918.6|2921.5|2915.5|24
1624613700000|2021-06-25 09:35:00|2921.4|2915.4|2919.9|2913.9|2922.1|2916.1|2917.9|2911.9|41
1624614000000|2021-06-25 09:40:00|2920.1|2914.1|2918.9|2912.9|2921.5|2915.5|2918.6|2912.6|25
1624614300000|2021-06-25 09:45:00|2919|2913|2920.1|2914.1|2921.1|2915.1|2919|2913|34
1624614600000|2021-06-25 09:50:00|2920.4|2914.4|2923.4|2917.4|2923.4|2917.4|2920.4|2914.4|20
1624614900000|2021-06-25 09:55:00|2922.1|2916.1|2923|2917|2924.9|2918.9|2922.1|2916.1|21
1624615200000|2021-06-25 10:00:00|2922.8|2916.8|2923|2917|2923.3|2917.3|2921.6|2915.6|25
1624615500000|2021-06-25 10:05:00|2923.3|2917.3|2924|2918|2925.5|2919.5|2922.5|2916.5|25
1624615800000|2021-06-25 10:10:00|2924.3|2918.3|2925|2919|2927.1|2921.1|2924.3|2918.3|30
1624616100000|2021-06-25 10:15:00|2924.8|2918.8|2925.3|2919.3|2926|2920|2924.8|2918.8|15
1624616400000|2021-06-25 10:20:00|2925.4|2919.4|2924.4|2918.4|2926.9|2920.9|2923.6|2917.6|27
1624616700000|2021-06-25 10:25:00|2924.6|2918.6|2921.8|2915.8|2924.6|2918.6|2920.4|2914.4|21
1624617000000|2021-06-25 10:30:00|2922|2916|2924|2918|2924.1|2918.1|2921.8|2915.8|29
1624617300000|2021-06-25 10:35:00|2924.3|2918.3|2923.6|2917.6|2924.3|2918.3|2923.6|2917.6|11
1624617600000|2021-06-25 10:40:00|2923.4|2917.4|2919.4|2913.4|2925.1|2919.1|2919.3|2913.3|26
1624617900000|2021-06-25 10:45:00|2919.6|2913.6|2921.1|2915.1|2921.1|2915.1|2919.6|2913.6|11
1624618200000|2021-06-25 10:50:00|2921.3|2915.3|2920.9|2914.9|2922.1|2916.1|2920.9|2914.9|13
1624618500000|2021-06-25 10:55:00|2921.1|2915.1|2919.3|2913.3|2921.4|2915.4|2917.9|2911.9|22
1624618800000|2021-06-25 11:00:00|2919.8|2913.8|2922.8|2916.8|2923.3|2917.3|2919.8|2913.8|21
1624619100000|2021-06-25 11:05:00|2923|2917|2920.9|2914.9|2923.1|2917.1|2920.9|2914.9|13
1624619400000|2021-06-25 11:10:00|2920.6|2914.6|2920.1|2914.1|2920.8|2914.8|2918.4|2912.4|28
1624619700000|2021-06-25 11:15:00|2920.3|2914.3|2923.5|2917.5|2924.6|2918.6|2920.3|2914.3|23
1624620000000|2021-06-25 11:20:00|2924.3|2918.3|2921.8|2915.8|2924.8|2918.8|2921.3|2915.3|34
1624620300000|2021-06-25 11:25:00|2922.3|2916.3|2920.8|2914.8|2922.3|2916.3|2920.3|2914.3|20
1624620600000|2021-06-25 11:30:00|2920.6|2914.6|2917.6|2911.6|2920.6|2914.6|2915.4|2909.4|51
1624620900000|2021-06-25 11:35:00|2917.8|2911.8|2913|2907|2917.8|2911.8|2911.6|2905.6|48
1624621200000|2021-06-25 11:40:00|2912.9|2906.9|2909.6|2903.6|2912.9|2906.9|2908.5|2902.5|26
1624621500000|2021-06-25 11:45:00|2909.9|2903.9|2903.4|2897.4|2910.4|2904.4|2902.1|2896.1|59
1624621800000|2021-06-25 11:50:00|2903.5|2897.5|2897.9|2891.9|2904.8|2898.8|2895|2889|110
1624622100000|2021-06-25 11:55:00|2898.5|2892.5|2906.6|2900.6|2906.9|2900.9|2898.5|2892.5|77
1624622400000|2021-06-25 12:00:00|2906.4|2900.4|2909.6|2903.6|2909.8|2903.8|2906.3|2900.3|74
1624622700000|2021-06-25 12:05:00|2908.4|2902.4|2905.6|2899.6|2911.1|2905.1|2905.6|2899.6|56
1624623000000|2021-06-25 12:10:00|2905.4|2899.4|2911.9|2905.9|2912.1|2906.1|2904.3|2898.3|62
1624623300000|2021-06-25 12:15:00|2910.9|2904.9|2911.3|2905.3|2911.4|2905.4|2909.9|2903.9|24
1624623600000|2021-06-25 12:20:00|2911.4|2905.4|2914.1|2908.1|2915.1|2909.1|2911.4|2905.4|29
1624623900000|2021-06-25 12:25:00|2914.4|2908.4|2915.3|2909.3|2917.6|2911.6|2914.4|2908.4|35
1624624200000|2021-06-25 12:30:00|2915.1|2909.1|2917.9|2911.9|2917.9|2911.9|2913.6|2907.6|72
1624624500000|2021-06-25 12:35:00|2917.6|2911.6|2915.9|2909.9|2917.9|2911.9|2914.9|2908.9|60
1624624800000|2021-06-25 12:40:00|2916.1|2910.1|2917.1|2911.1|2917.4|2911.4|2914.8|2908.8|69
1624625100000|2021-06-25 12:45:00|2916.9|2910.9|2913.4|2907.4|2917.8|2911.8|2912.6|2906.6|56
1624625400000|2021-06-25 12:50:00|2914.6|2908.6|2915.4|2909.4|2916.3|2910.3|2913.3|2907.3|54
1624625700000|2021-06-25 12:55:00|2915.8|2909.8|2910.8|2904.8|2915.8|2909.8|2909.4|2903.4|83
1624626000000|2021-06-25 13:00:00|2911.1|2905.1|2921.1|2915.1|2921.3|2915.3|2910.9|2904.9|190
1624626300000|2021-06-25 13:05:00|2921|2915|2918|2912|2921.6|2915.6|2917.5|2911.5|205
1624626600000|2021-06-25 13:10:00|2917.3|2911.3|2917.4|2911.4|2918.1|2912.1|2914.6|2908.6|153
1624626900000|2021-06-25 13:15:00|2917.5|2911.5|2916.4|2910.4|2918.6|2912.6|2911.9|2905.9|154
1624627200000|2021-06-25 13:20:00|2916.1|2910.1|2914.9|2908.9|2916.8|2910.8|2912.5|2906.5|138
1624627500000|2021-06-25 13:25:00|2914.6|2908.6|2914.6|2908.6|2916.5|2910.5|2913.3|2907.3|105
1624627800000|2021-06-25 13:30:00|2914.9|2908.9|2914.1|2908.1|2917.9|2911.9|2913.4|2907.4|139
1624628100000|2021-06-25 13:35:00|2913.6|2907.6|2911.3|2905.3|2913.6|2907.6|2909.1|2903.1|139
1624628400000|2021-06-25 13:40:00|2911.5|2905.5|2906.6|2900.6|2911.8|2905.8|2903.9|2897.9|163
1624628700000|2021-06-25 13:45:00|2905.8|2899.8|2910.8|2904.8|2911|2905|2905.1|2899.1|132
1624629000000|2021-06-25 13:50:00|2910.5|2904.5|2914.6|2908.6|2915.4|2909.4|2908.9|2902.9|84
1624629300000|2021-06-25 13:55:00|2914.1|2908.1|2916.9|2910.9|2917.6|2911.6|2913.9|2907.9|59
1624629600000|2021-06-25 14:00:00|2917|2911|2914.5|2908.5|2918.6|2912.6|2913.8|2907.8|74
1624629900000|2021-06-25 14:05:00|2914.3|2908.3|2913.8|2907.8|2916|2910|2911.1|2905.1|95
1624630200000|2021-06-25 14:10:00|2913.9|2907.9|2910.5|2904.5|2917.9|2911.9|2910|2904|108
1624630500000|2021-06-25 14:15:00|2910.1|2904.1|2914.9|2908.9|2914.9|2908.9|2909.8|2903.8|106
1624630800000|2021-06-25 14:20:00|2915.1|2909.1|2917.9|2911.9|2919.6|2913.6|2913.8|2907.8|109
1624631100000|2021-06-25 14:25:00|2917.3|2911.3|2918.6|2912.6|2919.4|2913.4|2915.5|2909.5|98
1624631400000|2021-06-25 14:30:00|2918.9|2912.9|2924.9|2918.9|2925.1|2919.1|2918.9|2912.9|116
1624631700000|2021-06-25 14:35:00|2924.6|2918.6|2925.1|2919.1|2926.6|2920.6|2924.1|2918.1|107
1624632000000|2021-06-25 14:40:00|2925.4|2919.4|2919.1|2913.1|2926.1|2920.1|2918.6|2912.6|86
1624632300000|2021-06-25 14:45:00|2918.9|2912.9|2914|2908|2918.9|2912.9|2911.8|2905.8|115
1624632600000|2021-06-25 14:50:00|2913.8|2907.8|2911.4|2905.4|2913.8|2907.8|2909.9|2903.9|111
1624632900000|2021-06-25 14:55:00|2911.1|2905.1|2912.6|2906.6|2914.6|2908.6|2906.8|2900.8|259
1624633200000|2021-06-25 15:00:00|2912.9|2906.9|2907.9|2901.9|2916.1|2910.1|2907.9|2901.9|127
1624633500000|2021-06-25 15:05:00|2908.4|2902.4|2904.8|2898.8|2908.6|2902.6|2903.8|2897.8|128
1624633800000|2021-06-25 15:10:00|2905.1|2899.1|2907.1|2901.1|2907.1|2901.1|2903.1|2897.1|60
1624634100000|2021-06-25 15:15:00|2906.6|2900.6|2905.4|2899.4|2907.4|2901.4|2903|2897|81
1624634400000|2021-06-25 15:20:00|2904.6|2898.6|2905.9|2899.9|2907.9|2901.9|2904.6|2898.6|59
1624634700000|2021-06-25 15:25:00|2905.8|2899.8|2905.6|2899.6|2906.9|2900.9|2904|2898|101
1624635000000|2021-06-25 15:30:00|2905.4|2899.4|2904.6|2898.6|2905.6|2899.6|2903.1|2897.1|81
1624635300000|2021-06-25 15:35:00|2903.9|2897.9|2902|2896|2905.1|2899.1|2902|2896|64
1624635600000|2021-06-25 15:40:00|2902.5|2896.5|2900.5|2894.5|2903.1|2897.1|2899.5|2893.5|84
1624635900000|2021-06-25 15:45:00|2900.4|2894.4|2905.4|2899.4|2905.9|2899.9|2900|2894|32
1624636200000|2021-06-25 15:50:00|2905.6|2899.6|2906.8|2900.8|2907.6|2901.6|2905.6|2899.6|15
1624636500000|2021-06-25 15:55:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2904.6|2898.6|12
1624636800000|2021-06-25 16:00:00|2906.5|2900.5|2905.6|2899.6|2906.5|2900.5|2903.9|2897.9|15
1624637100000|2021-06-25 16:05:00|2906|2900|2908.9|2902.9|2909|2903|2906|2900|10
1624637400000|2021-06-25 16:10:00|2908.6|2902.6|2907.3|2901.3|2908.6|2902.6|2906.6|2900.6|13
1624637700000|2021-06-25 16:15:00|2907.4|2901.4|2905.6|2899.6|2907.4|2901.4|2905.3|2899.3|13
1624638000000|2021-06-25 16:20:00|2905.5|2899.5|2904.3|2898.3|2905.5|2899.5|2904.3|2898.3|7
1624638300000|2021-06-25 16:25:00|2904|2898|2904.9|2898.9|2905.5|2899.5|2904|2898|12
1624638600000|2021-06-25 16:30:00|2904.6|2898.6|2907.4|2901.4|2908|2902|2904.3|2898.3|20
1624638900000|2021-06-25 16:35:00|2907.3|2901.3|2909.4|2903.4|2909.8|2903.8|2905.6|2899.6|34
1624639200000|2021-06-25 16:40:00|2909.6|2903.6|2907.1|2901.1|2909.6|2903.6|2907|2901|12
1624639500000|2021-06-25 16:45:00|2907.4|2901.4|2909.3|2903.3|2909.5|2903.5|2907.4|2901.4|13
1624639800000|2021-06-25 16:50:00|2909.4|2903.4|2909|2903|2909.6|2903.6|2909|2903|7
1624640100000|2021-06-25 16:55:00|2909.3|2903.3|2909.3|2903.3|2910.4|2904.4|2909.3|2903.3|12
1624838400000|2021-06-28 00:00:00|2913.3|2902|2912.6|2906.6|2913.3|2906.6|2912.3|2902|4
1624838700000|2021-06-28 00:05:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624839000000|2021-06-28 00:10:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1624839300000|2021-06-28 00:15:00|2913|2907|2910.3|2904.3|2913.4|2907.4|2910.3|2904.3|9
1624839600000|2021-06-28 00:20:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1624841400000|2021-06-28 00:50:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1624841700000|2021-06-28 00:55:00|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1624842000000|2021-06-28 01:00:00|2908.3|2902.3|2897.5|2891.5|2908.3|2902.3|2896.5|2890.5|51
1624842300000|2021-06-28 01:05:00|2897.8|2891.8|2895.8|2889.8|2897.8|2891.8|2894.5|2888.5|30
1624842600000|2021-06-28 01:10:00|2896|2890|2894.8|2888.8|2896|2890|2893.5|2887.5|42
1624842900000|2021-06-28 01:15:00|2895|2889|2895.8|2889.8|2895.8|2889.8|2893.8|2887.8|29
1624843200000|2021-06-28 01:20:00|2895.5|2889.5|2897.8|2891.8|2900|2894|2895.5|2889.5|31
1624843500000|2021-06-28 01:25:00|2897.5|2891.5|2894.3|2888.3|2897.5|2891.5|2893.8|2887.8|26
1624843800000|2021-06-28 01:30:00|2894|2888|2894.6|2888.6|2895|2889|2893.5|2887.5|49
1624844100000|2021-06-28 01:35:00|2894.8|2888.8|2895.3|2889.3|2895.8|2889.8|2894.3|2888.3|42
1624844400000|2021-06-28 01:40:00|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2893.4|2887.4|37
1624844700000|2021-06-28 01:45:00|2895.3|2889.3|2894.5|2888.5|2895.5|2889.5|2893|2887|39
1624845000000|2021-06-28 01:50:00|2894.3|2888.3|2894.5|2888.5|2895.5|2889.5|2894|2888|25
1624845300000|2021-06-28 01:55:00|2894.3|2888.3|2896.8|2890.8|2897|2891|2893.3|2887.3|28
1624845600000|2021-06-28 02:00:00|2896.3|2890.3|2894|2888|2896.3|2890.3|2893|2887|24
1624845900000|2021-06-28 02:05:00|2893.8|2887.8|2892|2886|2893.8|2887.8|2890.6|2884.6|36
1624846200000|2021-06-28 02:10:00|2892.3|2886.3|2895|2889|2895.3|2889.3|2892.3|2886.3|15
1624846500000|2021-06-28 02:15:00|2893.9|2887.9|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|2
1624846800000|2021-06-28 02:20:00|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1624847400000|2021-06-28 02:30:00|2894.5|2888.5|2896.8|2890.8|2896.8|2890.8|2894.5|2888.5|53
1624847700000|2021-06-28 02:35:00|2897|2891|2903.3|2897.3|2903.8|2897.8|2897|2891|39
1624848000000|2021-06-28 02:40:00|2903.5|2897.5|2905|2899|2907.8|2901.8|2903.5|2897.5|75
1624848300000|2021-06-28 02:45:00|2905.3|2899.3|2907.5|2901.5|2908.3|2902.3|2905.3|2899.3|60
1624848600000|2021-06-28 02:50:00|2907.8|2901.8|2910.5|2904.5|2912|2906|2907.8|2901.8|60
1624848900000|2021-06-28 02:55:00|2910.8|2904.8|2911.3|2905.3|2913.3|2907.3|2910.5|2904.5|30
1624849200000|2021-06-28 03:00:00|2911.5|2905.5|2914|2908|2916.5|2910.5|2911.5|2905.5|51
1624849500000|2021-06-28 03:05:00|2913.8|2907.8|2914.8|2908.8|2915.3|2909.3|2913.5|2907.5|28
1624849800000|2021-06-28 03:10:00|2914.6|2908.6|2913.5|2907.5|2914.6|2908.6|2913.3|2907.3|23
1624850100000|2021-06-28 03:15:00|2913.8|2907.8|2911.8|2905.8|2914.5|2908.5|2911.8|2905.8|17
1624850400000|2021-06-28 03:20:00|2911.5|2905.5|2909.5|2903.5|2911.5|2905.5|2908.5|2902.5|55
1624850700000|2021-06-28 03:25:00|2909.3|2903.3|2907|2901|2910.4|2904.4|2907|2901|56
1624851000000|2021-06-28 03:30:00|2907.3|2901.3|2907.4|2901.4|2908|2902|2906|2900|13
1624851300000|2021-06-28 03:35:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1624851600000|2021-06-28 03:40:00|2907.5|2901.5|2908.8|2902.8|2908.8|2902.8|2907.5|2901.5|7
1624851900000|2021-06-28 03:45:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1624852200000|2021-06-28 03:50:00|2907.3|2901.3|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|4
1624852500000|2021-06-28 03:55:00|2904.9|2898.9|2905.5|2899.5|2906.3|2900.3|2904.9|2898.9|6
1624852800000|2021-06-28 04:00:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624853100000|2021-06-28 04:05:00|2906.4|2900.4|2908.3|2902.3|2908.3|2902.3|2906.4|2900.4|5
1624853400000|2021-06-28 04:10:00|2908|2902|2908|2902|2908|2902|2907.8|2901.8|3
1624854000000|2021-06-28 04:20:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624855200000|2021-06-28 04:40:00|2907.3|2901.3|2905.3|2899.3|2907.3|2901.3|2905.3|2899.3|4
1624855500000|2021-06-28 04:45:00|2905|2899|2902.1|2896.1|2905|2899|2901.6|2895.6|6
1624855800000|2021-06-28 04:50:00|2902.8|2896.8|2903.9|2897.9|2903.9|2897.9|2901.9|2895.9|5
1624856100000|2021-06-28 04:55:00|2904.3|2898.3|2905.5|2899.5|2905.5|2899.5|2904.3|2898.3|6
1624857300000|2021-06-28 05:15:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624857600000|2021-06-28 05:20:00|2906.8|2900.8|2907|2901|2907.5|2901.5|2905.5|2899.5|9
1624857900000|2021-06-28 05:25:00|2907.3|2901.3|2908|2902|2908|2902|2907|2901|4
1624858200000|2021-06-28 05:30:00|2908.3|2902.3|2917.8|2911.8|2918.5|2912.5|2908.3|2902.3|58
1624858500000|2021-06-28 05:35:00|2918|2912|2915.4|2909.4|2919.8|2913.8|2915.4|2909.4|38
1624858800000|2021-06-28 05:40:00|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2912.3|2906.3|41
1624859100000|2021-06-28 05:45:00|2916.8|2910.8|2916.3|2910.3|2917.3|2911.3|2914.5|2908.5|22
1624859400000|2021-06-28 05:50:00|2916.5|2910.5|2912.5|2906.5|2916.9|2910.9|2912.5|2906.5|11
1624859700000|2021-06-28 05:55:00|2912.3|2906.3|2906|2900|2912.3|2906.3|2906|2900|26
1624860000000|2021-06-28 06:00:00|2905.8|2899.8|2901.3|2895.3|2906.5|2900.5|2900.5|2894.5|40
1624860300000|2021-06-28 06:05:00|2901|2895|2897|2891|2901|2895|2897|2891|33
1624860600000|2021-06-28 06:10:00|2897.5|2891.5|2897.5|2891.5|2898.8|2892.8|2895.8|2889.8|31
1624860900000|2021-06-28 06:15:00|2897.3|2891.3|2899.5|2893.5|2899.5|2893.5|2896.5|2890.5|35
1624861200000|2021-06-28 06:20:00|2899.3|2893.3|2895.8|2889.8|2899.5|2893.5|2895.5|2889.5|41
1624861500000|2021-06-28 06:25:00|2895|2889|2895.8|2889.8|2896.9|2890.9|2894.3|2888.3|20
1624861800000|2021-06-28 06:30:00|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2891.8|2885.8|68
1624862100000|2021-06-28 06:35:00|2894.5|2888.5|2893.3|2887.3|2894.8|2888.8|2892|2886|39
1624862400000|2021-06-28 06:40:00|2893.8|2887.8|2892.5|2886.5|2895.8|2889.8|2891.3|2885.3|47
1624862700000|2021-06-28 06:45:00|2891.8|2885.8|2900.5|2894.5|2900.5|2894.5|2891.8|2885.8|37
1624863000000|2021-06-28 06:50:00|2900.8|2894.8|2897.5|2891.5|2904|2898|2896.5|2890.5|109
1624863300000|2021-06-28 06:55:00|2897.8|2891.8|2901.1|2895.1|2901.1|2895.1|2895.1|2889.1|48
1624863600000|2021-06-28 07:00:00|2902.3|2896.3|2912.5|2906.5|2912.9|2906.9|2901.9|2895.9|103
1624863900000|2021-06-28 07:05:00|2912|2906|2915.8|2909.8|2915.9|2909.9|2908.4|2902.4|64
1624864200000|2021-06-28 07:10:00|2915.6|2909.6|2911.5|2905.5|2915.6|2909.6|2908.9|2902.9|59
1624864500000|2021-06-28 07:15:00|2911.6|2905.6|2909.5|2903.5|2914.1|2908.1|2908.8|2902.8|41
1624864800000|2021-06-28 07:20:00|2910|2904|2909.5|2903.5|2910|2904|2906|2900|43
1624865100000|2021-06-28 07:25:00|2909.8|2903.8|2911.9|2905.9|2913.6|2907.6|2909.1|2903.1|64
1624865400000|2021-06-28 07:30:00|2911.6|2905.6|2914.6|2908.6|2915|2909|2911.6|2905.6|45
1624865700000|2021-06-28 07:35:00|2914.9|2908.9|2915.4|2909.4|2915.6|2909.6|2912.6|2906.6|44
1624866000000|2021-06-28 07:40:00|2915.6|2909.6|2907.3|2901.3|2915.9|2909.9|2907.3|2901.3|28
1624866300000|2021-06-28 07:45:00|2907.6|2901.6|2908.9|2902.9|2911|2905|2907.5|2901.5|24
1624866600000|2021-06-28 07:50:00|2908.5|2902.5|2904.5|2898.5|2908.5|2902.5|2903.3|2897.3|40
1624866900000|2021-06-28 07:55:00|2904.6|2898.6|2907.9|2901.9|2908.1|2902.1|2904.6|2898.6|37
1624867200000|2021-06-28 08:00:00|2908|2902|2911|2905|2912.3|2906.3|2908|2902|32
1624867500000|2021-06-28 08:05:00|2911.1|2905.1|2908.9|2902.9|2912.5|2906.5|2908.6|2902.6|42
1624867800000|2021-06-28 08:10:00|2908.1|2902.1|2908|2902|2908.1|2902.1|2903.4|2897.4|68
1624868100000|2021-06-28 08:15:00|2908.3|2902.3|2906.5|2900.5|2908.8|2902.8|2906.3|2900.3|33
1624868400000|2021-06-28 08:20:00|2906.3|2900.3|2904.8|2898.8|2906.5|2900.5|2903.9|2897.9|62
1624868700000|2021-06-28 08:25:00|2905|2899|2903.5|2897.5|2905.9|2899.9|2899.1|2893.1|71
1624869000000|2021-06-28 08:30:00|2903.6|2897.6|2904.3|2898.3|2904.3|2898.3|2901.5|2895.5|44
1624869300000|2021-06-28 08:35:00|2904.6|2898.6|2903.4|2897.4|2906.3|2900.3|2903.3|2897.3|23
1624869600000|2021-06-28 08:40:00|2903.6|2897.6|2904.8|2898.8|2906.4|2900.4|2903.6|2897.6|36
1624869900000|2021-06-28 08:45:00|2904.5|2898.5|2906|2900|2906.6|2900.6|2904.3|2898.3|24
1624870200000|2021-06-28 08:50:00|2906.3|2900.3|2904|2898|2906.3|2900.3|2902.5|2896.5|24
1624870500000|2021-06-28 08:55:00|2904.1|2898.1|2902.9|2896.9|2906.5|2900.5|2902.9|2896.9|38
1624870800000|2021-06-28 09:00:00|2903.1|2897.1|2906.4|2900.4|2906.5|2900.5|2903.1|2897.1|28
1624871100000|2021-06-28 09:05:00|2906.3|2900.3|2906|2900|2906.9|2900.9|2905|2899|38
1624871400000|2021-06-28 09:10:00|2905.5|2899.5|2905.4|2899.4|2906.1|2900.1|2904.1|2898.1|30
1624871700000|2021-06-28 09:15:00|2905.1|2899.1|2905.9|2899.9|2906.1|2900.1|2904.6|2898.6|26
1624872000000|2021-06-28 09:20:00|2905.6|2899.6|2904.8|2898.8|2906.1|2900.1|2904.5|2898.5|15
1624872300000|2021-06-28 09:25:00|2904.1|2898.1|2902.6|2896.6|2904.3|2898.3|2902.6|2896.6|25
1624872600000|2021-06-28 09:30:00|2903.4|2897.4|2902.8|2896.8|2903.4|2897.4|2901.8|2895.8|37
1624872900000|2021-06-28 09:35:00|2903|2897|2904.3|2898.3|2904.8|2898.8|2902|2896|21
1624873200000|2021-06-28 09:40:00|2904.4|2898.4|2903.4|2897.4|2904.6|2898.6|2903.3|2897.3|12
1624873500000|2021-06-28 09:45:00|2903.8|2897.8|2904.4|2898.4|2904.6|2898.6|2903|2897|20
1624873800000|2021-06-28 09:50:00|2904.3|2898.3|2904.8|2898.8|2905.1|2899.1|2904.3|2898.3|22
1624874100000|2021-06-28 09:55:00|2905|2899|2905.6|2899.6|2905.6|2899.6|2904.8|2898.8|8
1624874400000|2021-06-28 10:00:00|2905.8|2899.8|2905.4|2899.4|2906.9|2900.9|2904.8|2898.8|21
1624874700000|2021-06-28 10:05:00|2905.1|2899.1|2905.6|2899.6|2906.3|2900.3|2904.8|2898.8|20
1624875000000|2021-06-28 10:10:00|2905.9|2899.9|2902.8|2896.8|2906|2900|2902.8|2896.8|29
1624875300000|2021-06-28 10:15:00|2903.1|2897.1|2903.6|2897.6|2904.1|2898.1|2903.1|2897.1|19
1624875600000|2021-06-28 10:20:00|2903.4|2897.4|2903.9|2897.9|2904.1|2898.1|2903.1|2897.1|13
1624875900000|2021-06-28 10:25:00|2903.6|2897.6|2902.1|2896.1|2903.6|2897.6|2899.9|2893.9|33
1624876200000|2021-06-28 10:30:00|2902.4|2896.4|2902.4|2896.4|2902.6|2896.6|2900.6|2894.6|37
1624876500000|2021-06-28 10:35:00|2902.8|2896.8|2899.6|2893.6|2904.3|2898.3|2899.6|2893.6|22
1624876800000|2021-06-28 10:40:00|2899.4|2893.4|2901.3|2895.3|2901.3|2895.3|2898|2892|53
1624877100000|2021-06-28 10:45:00|2901.6|2895.6|2901.5|2895.5|2902.6|2896.6|2900.6|2894.6|27
1624877400000|2021-06-28 10:50:00|2901.3|2895.3|2902.1|2896.1|2902.8|2896.8|2901.3|2895.3|19
1624877700000|2021-06-28 10:55:00|2902.5|2896.5|2901.3|2895.3|2902.8|2896.8|2901.3|2895.3|11
1624878000000|2021-06-28 11:00:00|2901.5|2895.5|2899.6|2893.6|2901.5|2895.5|2899.6|2893.6|14
1624878300000|2021-06-28 11:05:00|2900.1|2894.1|2899.8|2893.8|2900.1|2894.1|2897.6|2891.6|25
1624878600000|2021-06-28 11:10:00|2899.5|2893.5|2898.3|2892.3|2900.1|2894.1|2897.8|2891.8|15
1624878900000|2021-06-28 11:15:00|2898|2892|2897.6|2891.6|2898.6|2892.6|2897.5|2891.5|18
1624879200000|2021-06-28 11:20:00|2897.5|2891.5|2899.3|2893.3|2899.3|2893.3|2896.8|2890.8|24
1624879500000|2021-06-28 11:25:00|2899.1|2893.1|2897.8|2891.8|2899.9|2893.9|2897.8|2891.8|22
1624879800000|2021-06-28 11:30:00|2897.3|2891.3|2890|2884|2897.6|2891.6|2888.9|2882.9|78
1624880100000|2021-06-28 11:35:00|2890.4|2884.4|2887.3|2881.3|2890.6|2884.6|2885.6|2879.6|35
1624880400000|2021-06-28 11:40:00|2887.4|2881.4|2892.4|2886.4|2892.4|2886.4|2887.3|2881.3|34
1624880700000|2021-06-28 11:45:00|2892.5|2886.5|2895.9|2889.9|2896.4|2890.4|2890.5|2884.5|46
1624881000000|2021-06-28 11:50:00|2896.4|2890.4|2901.9|2895.9|2904.4|2898.4|2896.4|2890.4|151
1624881300000|2021-06-28 11:55:00|2901.6|2895.6|2900.1|2894.1|2901.6|2895.6|2899.1|2893.1|27
1624881600000|2021-06-28 12:00:00|2900.4|2894.4|2900.9|2894.9|2901.3|2895.3|2898.6|2892.6|49
1624881900000|2021-06-28 12:05:00|2900.1|2894.1|2900.4|2894.4|2902.1|2896.1|2900.1|2894.1|30
1624882200000|2021-06-28 12:10:00|2900.6|2894.6|2902.6|2896.6|2902.6|2896.6|2898.6|2892.6|29
1624882500000|2021-06-28 12:15:00|2903.4|2897.4|2901.3|2895.3|2903.9|2897.9|2900.6|2894.6|45
1624882800000|2021-06-28 12:20:00|2901.1|2895.1|2905.6|2899.6|2906.5|2900.5|2899.9|2893.9|76
1624883100000|2021-06-28 12:25:00|2905.4|2899.4|2906.6|2900.6|2907.5|2901.5|2905.1|2899.1|55
1624883400000|2021-06-28 12:30:00|2906.8|2900.8|2902.6|2896.6|2907.1|2901.1|2902.1|2896.1|61
1624883700000|2021-06-28 12:35:00|2902.9|2896.9|2903.8|2897.8|2905.6|2899.6|2902.1|2896.1|59
1624884000000|2021-06-28 12:40:00|2904.1|2898.1|2901.9|2895.9|2904.3|2898.3|2900.9|2894.9|70
1624884300000|2021-06-28 12:45:00|2902.1|2896.1|2902.3|2896.3|2902.9|2896.9|2901.3|2895.3|19
1624884600000|2021-06-28 12:50:00|2902.1|2896.1|2903|2897|2903|2897|2901.1|2895.1|24
1624884900000|2021-06-28 12:55:00|2902.8|2896.8|2900.4|2894.4|2905.6|2899.6|2898.1|2892.1|53
1624885200000|2021-06-28 13:00:00|2900.5|2894.5|2891.1|2885.1|2900.5|2894.5|2887.5|2881.5|245
1624885500000|2021-06-28 13:05:00|2890.9|2884.9|2896.5|2890.5|2899.8|2893.8|2889.9|2883.9|158
1624885800000|2021-06-28 13:10:00|2897|2891|2900.6|2894.6|2901.4|2895.4|2893.3|2887.3|129
1624886100000|2021-06-28 13:15:00|2900.1|2894.1|2902.9|2896.9|2905.1|2899.1|2900|2894|98
1624886400000|2021-06-28 13:20:00|2903|2897|2902.1|2896.1|2903.6|2897.6|2901.9|2895.9|47
1624886700000|2021-06-28 13:25:00|2901.9|2895.9|2903.9|2897.9|2903.9|2897.9|2899.6|2893.6|45
1624887000000|2021-06-28 13:30:00|2903.6|2897.6|2904.6|2898.6|2904.6|2898.6|2901.3|2895.3|66
1624887300000|2021-06-28 13:35:00|2904.4|2898.4|2899.8|2893.8|2906.6|2900.6|2899.8|2893.8|67
1624887600000|2021-06-28 13:40:00|2901.4|2895.4|2897.8|2891.8|2901.5|2895.5|2895|2889|109
1624887900000|2021-06-28 13:45:00|2898|2892|2900.5|2894.5|2901.9|2895.9|2897.9|2891.9|93
1624888200000|2021-06-28 13:50:00|2900.1|2894.1|2904.1|2898.1|2904.1|2898.1|2898.4|2892.4|95
1624888500000|2021-06-28 13:55:00|2904|2898|2904.6|2898.6|2905.1|2899.1|2899|2893|101
1624888800000|2021-06-28 14:00:00|2904.9|2898.9|2909.5|2903.5|2910.4|2904.4|2903.8|2897.8|78
1624889100000|2021-06-28 14:05:00|2909.6|2903.6|2904.6|2898.6|2910.1|2904.1|2904.6|2898.6|68
1624889400000|2021-06-28 14:10:00|2904.4|2898.4|2901.1|2895.1|2905.1|2899.1|2899.6|2893.6|70
1624889700000|2021-06-28 14:15:00|2900.9|2894.9|2904.3|2898.3|2905.5|2899.5|2899.6|2893.6|76
1624890000000|2021-06-28 14:20:00|2904.5|2898.5|2904.1|2898.1|2906.6|2900.6|2902.5|2896.5|63
1624890300000|2021-06-28 14:25:00|2903.9|2897.9|2904.6|2898.6|2908.3|2902.3|2902.1|2896.1|79
1624890600000|2021-06-28 14:30:00|2904.8|2898.8|2904.8|2898.8|2907.6|2901.6|2904.8|2898.8|56
1624890900000|2021-06-28 14:35:00|2904.9|2898.9|2902.9|2896.9|2906.1|2900.1|2901.5|2895.5|66
1624891200000|2021-06-28 14:40:00|2902.8|2896.8|2904|2898|2905.6|2899.6|2901.6|2895.6|67
1624891500000|2021-06-28 14:45:00|2904.3|2898.3|2901.9|2895.9|2905.1|2899.1|2900.9|2894.9|95
1624891800000|2021-06-28 14:50:00|2901.6|2895.6|2905|2899|2905|2899|2900.5|2894.5|114
1624892100000|2021-06-28 14:55:00|2905.3|2899.3|2907.8|2901.8|2912.1|2906.1|2903.6|2897.6|204
1624892400000|2021-06-28 15:00:00|2908|2902|2911.1|2905.1|2913.1|2907.1|2908|2902|68
1624892700000|2021-06-28 15:05:00|2911.4|2905.4|2910|2904|2912.4|2906.4|2909.4|2903.4|44
1624893000000|2021-06-28 15:10:00|2910.1|2904.1|2909.9|2903.9|2911.4|2905.4|2909.8|2903.8|28
1624893300000|2021-06-28 15:15:00|2910.1|2904.1|2908.5|2902.5|2910.9|2904.9|2908.4|2902.4|56
1624893600000|2021-06-28 15:20:00|2908.6|2902.6|2910.9|2904.9|2912.1|2906.1|2908.6|2902.6|39
1624893900000|2021-06-28 15:25:00|2910.6|2904.6|2913.8|2907.8|2913.8|2907.8|2909.3|2903.3|31
1624894200000|2021-06-28 15:30:00|2913.9|2907.9|2918.1|2912.1|2918.8|2912.8|2913.6|2907.6|43
1624894500000|2021-06-28 15:35:00|2917.9|2911.9|2917.4|2911.4|2918.4|2912.4|2917.1|2911.1|40
1624894800000|2021-06-28 15:40:00|2917.6|2911.6|2919.4|2913.4|2919.6|2913.6|2917.5|2911.5|31
1624895100000|2021-06-28 15:45:00|2919.1|2913.1|2915.1|2909.1|2919.1|2913.1|2914.8|2908.8|29
1624895400000|2021-06-28 15:50:00|2915.4|2909.4|2915.3|2909.3|2915.6|2909.6|2914.6|2908.6|13
1624895700000|2021-06-28 15:55:00|2915.5|2909.5|2918.3|2912.3|2918.3|2912.3|2915.5|2909.5|13
1624896000000|2021-06-28 16:00:00|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|8
1624896300000|2021-06-28 16:05:00|2919.8|2913.8|2918|2912|2919.8|2913.8|2918|2912|7
1624896600000|2021-06-28 16:10:00|2918.3|2912.3|2919.1|2913.1|2922.1|2916.1|2918.3|2912.3|15
1624896900000|2021-06-28 16:15:00|2919.4|2913.4|2916.6|2910.6|2920|2914|2916.6|2910.6|23
1624897200000|2021-06-28 16:20:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.1|2910.1|10
1624897500000|2021-06-28 16:25:00|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|9
1624897800000|2021-06-28 16:30:00|2916.8|2910.8|2916.9|2910.9|2917.1|2911.1|2916.1|2910.1|18
1624898100000|2021-06-28 16:35:00|2917.1|2911.1|2916.3|2910.3|2917.1|2911.1|2916.1|2910.1|9
1624898400000|2021-06-28 16:40:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|6
1624898700000|2021-06-28 16:45:00|2915.9|2909.9|2914.6|2908.6|2916.8|2910.8|2913.6|2907.6|14
1624899000000|2021-06-28 16:50:00|2914.4|2908.4|2913.4|2907.4|2914.4|2908.4|2912.9|2906.9|8
1624899300000|2021-06-28 16:55:00|2913.6|2907.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|2
1624924800000|2021-06-29 00:00:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624925400000|2021-06-29 00:10:00|2922.5|2916.5|2921.3|2915.3|2922.5|2916.5|2921|2915|3
1624925700000|2021-06-29 00:15:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1624926000000|2021-06-29 00:20:00|2919.4|2913.4|2918|2912|2919.8|2913.8|2917.8|2911.8|10
1624926300000|2021-06-29 00:25:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624926600000|2021-06-29 00:30:00|2917.3|2911.3|2914.8|2908.8|2917.3|2911.3|2914.8|2908.8|4
1624926900000|2021-06-29 00:35:00|2914.3|2908.3|2915.3|2909.3|2916.4|2910.4|2913.8|2907.8|9
1624927500000|2021-06-29 00:45:00|2915.6|2909.6|2915.5|2909.5|2915.6|2909.6|2915.5|2909.5|2
1624927800000|2021-06-29 00:50:00|2914.6|2908.6|2915.3|2909.3|2915.5|2909.5|2914.5|2908.5|7
1624928100000|2021-06-29 00:55:00|2914.6|2908.6|2913|2907|2915.3|2909.3|2912.1|2906.1|14
1624928400000|2021-06-29 01:00:00|2912.8|2906.8|2915.5|2909.5|2916.5|2910.5|2910.8|2904.8|121
1624928700000|2021-06-29 01:05:00|2915.8|2909.8|2911.5|2905.5|2917.3|2911.3|2911.5|2905.5|38
1624929000000|2021-06-29 01:10:00|2911.3|2905.3|2908.5|2902.5|2913.5|2907.5|2907.5|2901.5|65
1624929300000|2021-06-29 01:15:00|2908.3|2902.3|2907.3|2901.3|2909.8|2903.8|2906.8|2900.8|81
1624929600000|2021-06-29 01:20:00|2907|2901|2905.5|2899.5|2907.5|2901.5|2904.5|2898.5|72
1624929900000|2021-06-29 01:25:00|2905|2899|2904.5|2898.5|2906.8|2900.8|2903.5|2897.5|43
1624930200000|2021-06-29 01:30:00|2904.3|2898.3|2901.8|2895.8|2904.3|2898.3|2900.8|2894.8|59
1624930800000|2021-06-29 01:40:00|2902|2896|2904.8|2898.8|2904.8|2898.8|2902|2896|20
1624931100000|2021-06-29 01:45:00|2905.5|2899.5|2906.8|2900.8|2907.5|2901.5|2905.5|2899.5|9
1624931400000|2021-06-29 01:50:00|2907|2901|2904.5|2898.5|2907.3|2901.3|2904.3|2898.3|19
1624931700000|2021-06-29 01:55:00|2904.3|2898.3|2905.5|2899.5|2905.5|2899.5|2904|2898|6
1624932000000|2021-06-29 02:00:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|4
1624932300000|2021-06-29 02:05:00|2905.9|2899.9|2905.5|2899.5|2906.8|2900.8|2905.5|2899.5|9
1624932600000|2021-06-29 02:10:00|2905.3|2899.3|2903.8|2897.8|2905.3|2899.3|2903.8|2897.8|7
1624933200000|2021-06-29 02:20:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624933500000|2021-06-29 02:25:00|2903.8|2897.8|2902.5|2896.5|2903.8|2897.8|2902.4|2896.4|3
1624933800000|2021-06-29 02:30:00|2904.3|2898.3|2906.8|2900.8|2908.8|2902.8|2903.5|2897.5|246
1624934100000|2021-06-29 02:35:00|2907|2901|2907|2901|2908.5|2902.5|2906.3|2900.3|188
1624934400000|2021-06-29 02:40:00|2906.8|2900.8|2904|2898|2908.5|2902.5|2904|2898|54
1624934700000|2021-06-29 02:45:00|2903.8|2897.8|2902.8|2896.8|2904.5|2898.5|2902.5|2896.5|60
1624935000000|2021-06-29 02:50:00|2902.5|2896.5|2902.3|2896.3|2904|2898|2901.5|2895.5|64
1624935300000|2021-06-29 02:55:00|2902|2896|2902.5|2896.5|2903|2897|2901.5|2895.5|71
1624935600000|2021-06-29 03:00:00|2902.3|2896.3|2901.5|2895.5|2903.5|2897.5|2901.3|2895.3|49
1624935900000|2021-06-29 03:05:00|2901.3|2895.3|2898.5|2892.5|2901.5|2895.5|2897.8|2891.8|35
1624936200000|2021-06-29 03:10:00|2898.8|2892.8|2898|2892|2900.3|2894.3|2898|2892|22
1624936500000|2021-06-29 03:15:00|2897.8|2891.8|2898.6|2892.6|2900.5|2894.5|2897.4|2891.4|66
1624936800000|2021-06-29 03:20:00|2898.5|2892.5|2898.5|2892.5|2899.3|2893.3|2897.9|2891.9|21
1624937100000|2021-06-29 03:25:00|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2897.8|2891.8|38
1624937400000|2021-06-29 03:30:00|2899.4|2893.4|2900.5|2894.5|2900.5|2894.5|2899.4|2893.4|4
1624937700000|2021-06-29 03:35:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624938000000|2021-06-29 03:40:00|2900.5|2894.5|2899|2893|2900.5|2894.5|2899|2893|6
1624938300000|2021-06-29 03:45:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624938600000|2021-06-29 03:50:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624939200000|2021-06-29 04:00:00|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|3
1624939800000|2021-06-29 04:10:00|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1624944300000|2021-06-29 05:25:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1624944600000|2021-06-29 05:30:00|2899.3|2893.3|2903.8|2897.8|2905|2899|2896.3|2890.3|83
1624944900000|2021-06-29 05:35:00|2904|2898|2916.5|2910.5|2917.8|2911.8|2903.8|2897.8|107
1624945200000|2021-06-29 05:40:00|2917|2911|2925|2919|2927|2921|2916.8|2910.8|189
1624945500000|2021-06-29 05:45:00|2925.3|2919.3|2921.8|2915.8|2926.5|2920.5|2921.3|2915.3|73
1624945800000|2021-06-29 05:50:00|2922.3|2916.3|2923.1|2917.1|2924.5|2918.5|2922|2916|23
1624946100000|2021-06-29 05:55:00|2923.3|2917.3|2923.3|2917.3|2925.8|2919.8|2923|2917|48
1624946400000|2021-06-29 06:00:00|2923|2917|2919|2913|2923.8|2917.8|2918.5|2912.5|30
1624946700000|2021-06-29 06:05:00|2918.8|2912.8|2918|2912|2920.4|2914.4|2917.3|2911.3|20
1624947000000|2021-06-29 06:10:00|2917.8|2911.8|2919|2913|2919.3|2913.3|2917.8|2911.8|7
1624947300000|2021-06-29 06:15:00|2918.8|2912.8|2919|2913|2919|2913|2918|2912|10
1624947600000|2021-06-29 06:20:00|2918.5|2912.5|2921|2915|2921|2915|2918.3|2912.3|12
1624947900000|2021-06-29 06:25:00|2921.3|2915.3|2922.3|2916.3|2922.6|2916.6|2921.3|2915.3|10
1624948200000|2021-06-29 06:30:00|2922.6|2916.6|2921.3|2915.3|2924.3|2918.3|2921|2915|45
1624948500000|2021-06-29 06:35:00|2921|2915|2921|2915|2923.3|2917.3|2920.5|2914.5|17
1624948800000|2021-06-29 06:40:00|2921.3|2915.3|2923|2917|2923.3|2917.3|2921|2915|14
1624949100000|2021-06-29 06:45:00|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2921.8|2915.8|10
1624949400000|2021-06-29 06:50:00|2923.5|2917.5|2921.5|2915.5|2924.5|2918.5|2921.5|2915.5|15
1624949700000|2021-06-29 06:55:00|2921.4|2915.4|2923.1|2917.1|2923.3|2917.3|2921.4|2915.4|17
1624950000000|2021-06-29 07:00:00|2923.5|2917.5|2918.4|2912.4|2923.5|2917.5|2918.3|2912.3|54
1624950300000|2021-06-29 07:05:00|2918.6|2912.6|2916.9|2910.9|2919.9|2913.9|2916.6|2910.6|44
1624950600000|2021-06-29 07:10:00|2916.4|2910.4|2918.4|2912.4|2920.5|2914.5|2916.4|2910.4|42
1624950900000|2021-06-29 07:15:00|2917.4|2911.4|2914.9|2908.9|2918|2912|2914.9|2908.9|32
1624951200000|2021-06-29 07:20:00|2914.6|2908.6|2915.1|2909.1|2916.5|2910.5|2913.9|2907.9|27
1624951500000|2021-06-29 07:25:00|2915.5|2909.5|2913.4|2907.4|2917.3|2911.3|2913.4|2907.4|45
1624951800000|2021-06-29 07:30:00|2914.1|2908.1|2916.5|2910.5|2916.5|2910.5|2914|2908|28
1624952100000|2021-06-29 07:35:00|2916.8|2910.8|2915.4|2909.4|2916.9|2910.9|2913.1|2907.1|43
1624952400000|2021-06-29 07:40:00|2915.1|2909.1|2913.5|2907.5|2915.1|2909.1|2912.4|2906.4|27
1624952700000|2021-06-29 07:45:00|2913.8|2907.8|2912.8|2906.8|2915.6|2909.6|2912.6|2906.6|24
1624953000000|2021-06-29 07:50:00|2912.5|2906.5|2914|2908|2914.3|2908.3|2911|2905|17
1624953300000|2021-06-29 07:55:00|2913.8|2907.8|2912.9|2906.9|2914.3|2908.3|2912.6|2906.6|15
1624953600000|2021-06-29 08:00:00|2912.6|2906.6|2916.5|2910.5|2916.8|2910.8|2911.6|2905.6|34
1624953900000|2021-06-29 08:05:00|2916.6|2910.6|2917.5|2911.5|2917.5|2911.5|2915.3|2909.3|18
1624954200000|2021-06-29 08:10:00|2917.8|2911.8|2915.5|2909.5|2919.3|2913.3|2915|2909|39
1624954500000|2021-06-29 08:15:00|2915.8|2909.8|2917.9|2911.9|2921.6|2915.6|2914.3|2908.3|49
1624954800000|2021-06-29 08:20:00|2918|2912|2917|2911|2918.5|2912.5|2915.3|2909.3|27
1624955100000|2021-06-29 08:25:00|2917.1|2911.1|2917.5|2911.5|2917.8|2911.8|2916|2910|8
1624955400000|2021-06-29 08:30:00|2917.8|2911.8|2917.3|2911.3|2918.5|2912.5|2916.8|2910.8|12
1624955700000|2021-06-29 08:35:00|2917|2911|2917.5|2911.5|2917.8|2911.8|2917|2911|5
1624956000000|2021-06-29 08:40:00|2916.8|2910.8|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|21
1624956300000|2021-06-29 08:45:00|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2913.3|2907.3|62
1624956600000|2021-06-29 08:50:00|2916.5|2910.5|2913.6|2907.6|2918|2912|2913.4|2907.4|45
1624956900000|2021-06-29 08:55:00|2914|2908|2914.1|2908.1|2914.3|2908.3|2913.5|2907.5|17
1624957200000|2021-06-29 09:00:00|2913.9|2907.9|2910.9|2904.9|2914.6|2908.6|2910.5|2904.5|53
1624957500000|2021-06-29 09:05:00|2911|2905|2906.5|2900.5|2911.6|2905.6|2905.1|2899.1|97
1624957800000|2021-06-29 09:10:00|2906.8|2900.8|2908.8|2902.8|2909|2903|2905.8|2899.8|29
1624958100000|2021-06-29 09:15:00|2908.3|2902.3|2909.9|2903.9|2911.4|2905.4|2908.3|2902.3|51
1624958400000|2021-06-29 09:20:00|2909.1|2903.1|2910.5|2904.5|2910.8|2904.8|2908.6|2902.6|21
1624958700000|2021-06-29 09:25:00|2910.8|2904.8|2909.3|2903.3|2911.3|2905.3|2909.3|2903.3|22
1624959000000|2021-06-29 09:30:00|2909.4|2903.4|2909.6|2903.6|2910.3|2904.3|2909|2903|23
1624959300000|2021-06-29 09:35:00|2912.9|2906.9|2914.9|2908.9|2915|2909|2912.9|2906.9|21
1624959600000|2021-06-29 09:40:00|2915.3|2909.3|2917.6|2911.6|2918.3|2912.3|2915.3|2909.3|26
1624959900000|2021-06-29 09:45:00|2918.1|2912.1|2923.3|2917.3|2923.3|2917.3|2918.1|2912.1|35
1624960200000|2021-06-29 09:50:00|2923.5|2917.5|2923.9|2917.9|2924.8|2918.8|2919.6|2913.6|44
1624960500000|2021-06-29 09:55:00|2924.1|2918.1|2923.8|2917.8|2924.9|2918.9|2923.8|2917.8|9
1624960800000|2021-06-29 10:00:00|2924|2918|2920.5|2914.5|2924|2918|2920.3|2914.3|20
1624961100000|2021-06-29 10:05:00|2920.9|2914.9|2920|2914|2921.1|2915.1|2919.3|2913.3|17
1624961400000|2021-06-29 10:10:00|2919.8|2913.8|2918.3|2912.3|2920.9|2914.9|2918|2912|14
1624961700000|2021-06-29 10:15:00|2918.5|2912.5|2923.3|2917.3|2923.3|2917.3|2918.5|2912.5|24
1624962000000|2021-06-29 10:20:00|2923.5|2917.5|2922.4|2916.4|2923.5|2917.5|2921.4|2915.4|19
1624962300000|2021-06-29 10:25:00|2922.8|2916.8|2923.3|2917.3|2923.5|2917.5|2922.3|2916.3|16
1624962600000|2021-06-29 10:30:00|2923.5|2917.5|2926.9|2920.9|2926.9|2920.9|2923.1|2917.1|19
1624962900000|2021-06-29 10:35:00|2926.6|2920.6|2926.9|2920.9|2929.4|2923.4|2925.4|2919.4|35
1624963200000|2021-06-29 10:40:00|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2926.8|2920.8|6
1624963500000|2021-06-29 10:45:00|2927.6|2921.6|2937.6|2931.6|2937.9|2931.9|2927.6|2921.6|32
1624963800000|2021-06-29 10:50:00|2937.5|2931.5|2932.5|2926.5|2937.5|2931.5|2930.3|2924.3|30
1624964100000|2021-06-29 10:55:00|2932.6|2926.6|2931.3|2925.3|2934.9|2928.9|2930.8|2924.8|24
1624964400000|2021-06-29 11:00:00|2931|2925|2929|2923|2931.3|2925.3|2928.6|2922.6|29
1624964700000|2021-06-29 11:05:00|2928.9|2922.9|2928|2922|2928.9|2922.9|2926.6|2920.6|23
1624965000000|2021-06-29 11:10:00|2927.9|2921.9|2926.1|2920.1|2929|2923|2925.3|2919.3|40
1624965300000|2021-06-29 11:15:00|2926.4|2920.4|2921|2915|2927.9|2921.9|2921|2915|54
1624965600000|2021-06-29 11:20:00|2921.3|2915.3|2919|2913|2921.4|2915.4|2918.1|2912.1|25
1624965900000|2021-06-29 11:25:00|2919.3|2913.3|2923.8|2917.8|2924.5|2918.5|2919.3|2913.3|32
1624966200000|2021-06-29 11:30:00|2923.6|2917.6|2925.5|2919.5|2926.3|2920.3|2923.6|2917.6|20
1624966500000|2021-06-29 11:35:00|2925.6|2919.6|2925.5|2919.5|2926.6|2920.6|2925.5|2919.5|17
1624966800000|2021-06-29 11:40:00|2925.1|2919.1|2928.1|2922.1|2928.6|2922.6|2925.1|2919.1|20
1624967100000|2021-06-29 11:45:00|2927.4|2921.4|2925.4|2919.4|2929.1|2923.1|2924.3|2918.3|37
1624967400000|2021-06-29 11:50:00|2925.1|2919.1|2930.6|2924.6|2935.1|2929.1|2925.1|2919.1|144
1624967700000|2021-06-29 11:55:00|2929.6|2923.6|2928.9|2922.9|2929.9|2923.9|2926.9|2920.9|74
1624968000000|2021-06-29 12:00:00|2928.8|2922.8|2931.9|2925.9|2932.1|2926.1|2928.3|2922.3|64
1624968300000|2021-06-29 12:05:00|2932.1|2926.1|2930|2924|2932.1|2926.1|2927.6|2921.6|65
1624968600000|2021-06-29 12:10:00|2930.3|2924.3|2936.3|2930.3|2936.9|2930.9|2929.9|2923.9|71
1624968900000|2021-06-29 12:15:00|2936.5|2930.5|2936.3|2930.3|2937.5|2931.5|2933.8|2927.8|58
1624969200000|2021-06-29 12:20:00|2936.5|2930.5|2935.5|2929.5|2937.4|2931.4|2934.3|2928.3|53
1624969500000|2021-06-29 12:25:00|2936.3|2930.3|2938.8|2932.8|2940.3|2934.3|2936.3|2930.3|70
1624969800000|2021-06-29 12:30:00|2939|2933|2940.6|2934.6|2941.9|2935.9|2938.5|2932.5|59
1624970100000|2021-06-29 12:35:00|2939.8|2933.8|2938.4|2932.4|2939.8|2933.8|2936.4|2930.4|41
1624970400000|2021-06-29 12:40:00|2938|2932|2937.1|2931.1|2938.6|2932.6|2934.8|2928.8|79
1624970700000|2021-06-29 12:45:00|2937|2931|2937.4|2931.4|2938.5|2932.5|2936.8|2930.8|56
1624971000000|2021-06-29 12:50:00|2937.6|2931.6|2931|2925|2937.8|2931.8|2930.9|2924.9|105
1624971300000|2021-06-29 12:55:00|2930.8|2924.8|2928.8|2922.8|2932.1|2926.1|2927.4|2921.4|110
1624971600000|2021-06-29 13:00:00|2928.4|2922.4|2921.4|2915.4|2928.4|2922.4|2921.4|2915.4|305
1624971900000|2021-06-29 13:05:00|2920.5|2914.5|2922.3|2916.3|2922.8|2916.8|2919.4|2913.4|162
1624972200000|2021-06-29 13:10:00|2922.5|2916.5|2920.3|2914.3|2922.8|2916.8|2915.9|2909.9|126
1624972500000|2021-06-29 13:15:00|2920|2914|2926|2920|2926.6|2920.6|2919.4|2913.4|136
1624972800000|2021-06-29 13:20:00|2927|2921|2926|2920|2927|2921|2924.8|2918.8|57
1624973100000|2021-06-29 13:25:00|2925.8|2919.8|2933.8|2927.8|2934|2928|2925.4|2919.4|98
1624973400000|2021-06-29 13:30:00|2934|2928|2933.4|2927.4|2936.1|2930.1|2931.5|2925.5|122
1624973700000|2021-06-29 13:35:00|2933.6|2927.6|2930.4|2924.4|2936.4|2930.4|2929.5|2923.5|132
1624974000000|2021-06-29 13:40:00|2930.6|2924.6|2931.4|2925.4|2932.8|2926.8|2929|2923|76
1624974300000|2021-06-29 13:45:00|2931.8|2925.8|2927.8|2921.8|2933.6|2927.6|2927.8|2921.8|71
1624974600000|2021-06-29 13:50:00|2927.6|2921.6|2928.5|2922.5|2929.8|2923.8|2927.3|2921.3|90
1624974900000|2021-06-29 13:55:00|2928.3|2922.3|2925.3|2919.3|2929.4|2923.4|2925.3|2919.3|137
1624975200000|2021-06-29 14:00:00|2925.8|2919.8|2934|2928|2934|2928|2924.4|2918.4|140
1624975500000|2021-06-29 14:05:00|2933.8|2927.8|2932.5|2926.5|2934.9|2928.9|2929.9|2923.9|181
1624975800000|2021-06-29 14:10:00|2932.3|2926.3|2935.3|2929.3|2937.6|2931.6|2931.5|2925.5|85
1624976100000|2021-06-29 14:15:00|2935.1|2929.1|2943.5|2937.5|2944.4|2938.4|2934.6|2928.6|123
1624976400000|2021-06-29 14:20:00|2943.3|2937.3|2939.1|2933.1|2945.6|2939.6|2938.1|2932.1|125
1624976700000|2021-06-29 14:25:00|2938.9|2932.9|2942.5|2936.5|2943.1|2937.1|2938.9|2932.9|53
1624977000000|2021-06-29 14:30:00|2942.8|2936.8|2949.8|2943.8|2951.9|2945.9|2942.8|2936.8|67
1624977300000|2021-06-29 14:35:00|2949.5|2943.5|2950.6|2944.6|2950.6|2944.6|2946.3|2940.3|50
1624977600000|2021-06-29 14:40:00|2950.9|2944.9|2943.8|2937.8|2952.4|2946.4|2942.3|2936.3|116
1624977900000|2021-06-29 14:45:00|2944|2938|2942.8|2936.8|2947.1|2941.1|2940.6|2934.6|125
1624978200000|2021-06-29 14:50:00|2943.6|2937.6|2946.9|2940.9|2948.6|2942.6|2942.8|2936.8|84
1624978500000|2021-06-29 14:55:00|2947.1|2941.1|2950.9|2944.9|2956.5|2950.5|2946.9|2940.9|191
1624978800000|2021-06-29 15:00:00|2951.6|2945.6|2949.8|2943.8|2955|2949|2949.8|2943.8|71
1624979100000|2021-06-29 15:05:00|2949.5|2943.5|2949.9|2943.9|2951.5|2945.5|2949.5|2943.5|44
1624979400000|2021-06-29 15:10:00|2950|2944|2948.9|2942.9|2952|2946|2948.6|2942.6|61
1624979700000|2021-06-29 15:15:00|2949|2943|2949.1|2943.1|2949.8|2943.8|2946.1|2940.1|40
1624980000000|2021-06-29 15:20:00|2949.4|2943.4|2945.8|2939.8|2950.3|2944.3|2945.8|2939.8|34
1624980300000|2021-06-29 15:25:00|2946.4|2940.4|2945.5|2939.5|2950.1|2944.1|2944.9|2938.9|69
1624980600000|2021-06-29 15:30:00|2945.1|2939.1|2948.5|2942.5|2949|2943|2944.4|2938.4|62
1624980900000|2021-06-29 15:35:00|2948.8|2942.8|2952.1|2946.1|2952.4|2946.4|2947.8|2941.8|48
1624981200000|2021-06-29 15:40:00|2952.4|2946.4|2950.9|2944.9|2954.1|2948.1|2950.9|2944.9|45
1624981500000|2021-06-29 15:45:00|2950.6|2944.6|2951.9|2945.9|2951.9|2945.9|2950.3|2944.3|9
1624981800000|2021-06-29 15:50:00|2951.6|2945.6|2954.6|2948.6|2954.6|2948.6|2951.4|2945.4|18
1624982100000|2021-06-29 15:55:00|2954.5|2948.5|2955.9|2949.9|2957.3|2951.3|2954.5|2948.5|30
1624982400000|2021-06-29 16:00:00|2956.5|2950.5|2954.4|2948.4|2956.9|2950.9|2953.9|2947.9|31
1624982700000|2021-06-29 16:05:00|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2953.4|2947.4|21
1624983000000|2021-06-29 16:10:00|2953.9|2947.9|2950.5|2944.5|2953.9|2947.9|2950.5|2944.5|6
1624983300000|2021-06-29 16:15:00|2950.3|2944.3|2946.4|2940.4|2950.4|2944.4|2946.4|2940.4|30
1624983600000|2021-06-29 16:20:00|2946.9|2940.9|2949.8|2943.8|2950.3|2944.3|2946.6|2940.6|15
1624983900000|2021-06-29 16:25:00|2949.6|2943.6|2951.9|2945.9|2952|2946|2949.6|2943.6|7
1624984200000|2021-06-29 16:30:00|2952|2946|2953.5|2947.5|2954.5|2948.5|2952|2946|19
1624984500000|2021-06-29 16:35:00|2953.6|2947.6|2954.1|2948.1|2954.6|2948.6|2953.6|2947.6|10
1624984800000|2021-06-29 16:40:00|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|2
1624985100000|2021-06-29 16:45:00|2952.9|2946.9|2954.8|2948.8|2954.8|2948.8|2952.6|2946.6|10
1624985400000|2021-06-29 16:50:00|2955.4|2949.4|2956.5|2950.5|2957.3|2951.3|2955.4|2949.4|12
1624985700000|2021-06-29 16:55:00|2956.4|2950.4|2954.8|2948.8|2956.4|2950.4|2954.1|2948.1|13
1625011200000|2021-06-30 00:00:00|2949|2943|2952|2946|2952.3|2946.3|2948.3|2942.3|14
1625011500000|2021-06-30 00:05:00|2953.3|2947.3|2953.8|2947.8|2953.9|2947.9|2953.3|2947.3|6
1625012100000|2021-06-30 00:15:00|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2955.1|2949.1|3
1625013000000|2021-06-30 00:30:00|2955.3|2949.3|2952.5|2946.5|2955.3|2949.3|2952.5|2946.5|6
1625013600000|2021-06-30 00:40:00|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|4
1625013900000|2021-06-30 00:45:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954|2948|4
1625014500000|2021-06-30 00:55:00|2954.3|2948.3|2951.8|2945.8|2954.3|2948.3|2950|2944|9
1625014800000|2021-06-30 01:00:00|2952|2946|2953|2947|2954.3|2948.3|2950.3|2944.3|77
1625015100000|2021-06-30 01:05:00|2953.6|2947.6|2953|2947|2953.8|2947.8|2950.5|2944.5|67
1625015400000|2021-06-30 01:10:00|2952.5|2946.5|2952|2946|2953.5|2947.5|2950.3|2944.3|103
1625015700000|2021-06-30 01:15:00|2951.8|2945.8|2948.5|2942.5|2951.8|2945.8|2947.8|2941.8|88
1625016000000|2021-06-30 01:20:00|2948.3|2942.3|2949.8|2943.8|2950.3|2944.3|2947.3|2941.3|75
1625016300000|2021-06-30 01:25:00|2950|2944|2947.8|2941.8|2951|2945|2947.3|2941.3|101
1625016600000|2021-06-30 01:30:00|2948.1|2942.1|2943.5|2937.5|2949.5|2943.5|2942.1|2936.1|136
1625016900000|2021-06-30 01:35:00|2943.8|2937.8|2945.8|2939.8|2945.8|2939.8|2943.8|2937.8|33
1625017200000|2021-06-30 01:40:00|2945.5|2939.5|2948|2942|2948|2942|2945.3|2939.3|26
1625017500000|2021-06-30 01:45:00|2948.3|2942.3|2949.3|2943.3|2949.5|2943.5|2948|2942|41
1625017800000|2021-06-30 01:50:00|2949.5|2943.5|2951|2945|2951.5|2945.5|2948.8|2942.8|36
1625018100000|2021-06-30 01:55:00|2951.3|2945.3|2949.3|2943.3|2952.4|2946.4|2948.8|2942.8|75
1625018400000|2021-06-30 02:00:00|2949.5|2943.5|2951.8|2945.8|2952.6|2946.6|2949.5|2943.5|69
1625018700000|2021-06-30 02:05:00|2951|2945|2947.5|2941.5|2951|2945|2947.5|2941.5|15
1625019000000|2021-06-30 02:10:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|10
1625019300000|2021-06-30 02:15:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625020200000|2021-06-30 02:30:00|2946.5|2940.5|2946.5|2940.5|2946.9|2940.9|2946|2940|13
1625020500000|2021-06-30 02:35:00|2946.8|2940.8|2946.9|2940.9|2947.1|2941.1|2946.6|2940.6|6
1625020800000|2021-06-30 02:40:00|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.3|2940.3|16
1625021100000|2021-06-30 02:45:00|2946.3|2940.3|2947|2941|2947.3|2941.3|2946.3|2940.3|7
1625021400000|2021-06-30 02:50:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|10
1625021700000|2021-06-30 02:55:00|2947.3|2941.3|2946.3|2940.3|2947.8|2941.8|2945|2939|65
1625022000000|2021-06-30 03:00:00|2946|2940|2949|2943|2949|2943|2945.9|2939.9|30
1625022300000|2021-06-30 03:05:00|2948.8|2942.8|2948|2942|2949.8|2943.8|2947.3|2941.3|19
1625022600000|2021-06-30 03:10:00|2947.8|2941.8|2947.8|2941.8|2948|2942|2946|2940|16
1625022900000|2021-06-30 03:15:00|2947.5|2941.5|2948.3|2942.3|2949.3|2943.3|2946.8|2940.8|31
1625023200000|2021-06-30 03:20:00|2948|2942|2948|2942|2948.3|2942.3|2946.8|2940.8|32
1625023500000|2021-06-30 03:25:00|2947.8|2941.8|2948|2942|2948.5|2942.5|2947.5|2941.5|17
1625023800000|2021-06-30 03:30:00|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|5
1625024400000|2021-06-30 03:40:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625026500000|2021-06-30 04:15:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1625026800000|2021-06-30 04:20:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625027100000|2021-06-30 04:25:00|2949.3|2943.3|2950.1|2944.1|2950.1|2944.1|2949.3|2943.3|5
1625027400000|2021-06-30 04:30:00|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|4
1625027700000|2021-06-30 04:35:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1625028000000|2021-06-30 04:40:00|2948.5|2942.5|2948.5|2942.5|2949|2943|2948.5|2942.5|4
1625028900000|2021-06-30 04:55:00|2948.3|2942.3|2946|2940|2948.3|2942.3|2946|2940|5
1625029500000|2021-06-30 05:05:00|2946.3|2940.3|2948|2942|2948|2942|2946.3|2940.3|4
1625029800000|2021-06-30 05:10:00|2948.3|2942.3|2948|2942|2948.8|2942.8|2948|2942|7
1625030100000|2021-06-30 05:15:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625030400000|2021-06-30 05:20:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1625030700000|2021-06-30 05:25:00|2947.9|2941.9|2945.8|2939.8|2948|2942|2945.8|2939.8|12
1625031000000|2021-06-30 05:30:00|2945.5|2939.5|2943.5|2937.5|2947.5|2941.5|2942.5|2936.5|34
1625031300000|2021-06-30 05:35:00|2944.8|2938.8|2945.5|2939.5|2946|2940|2944|2938|33
1625031600000|2021-06-30 05:40:00|2945.3|2939.3|2946|2940|2948|2942|2945|2939|87
1625031900000|2021-06-30 05:45:00|2946.3|2940.3|2945|2939|2946.3|2940.3|2944.4|2938.4|56
1625032200000|2021-06-30 05:50:00|2944.6|2938.6|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|18
1625032500000|2021-06-30 05:55:00|2944.3|2938.3|2938.3|2932.3|2944.3|2938.3|2935.8|2929.8|88
1625032800000|2021-06-30 06:00:00|2938|2932|2934.5|2928.5|2938|2932|2934.3|2928.3|63
1625033100000|2021-06-30 06:05:00|2935.3|2929.3|2935.8|2929.8|2938|2932|2933.8|2927.8|44
1625033400000|2021-06-30 06:10:00|2935.5|2929.5|2936|2930|2937.5|2931.5|2934.8|2928.8|27
1625033700000|2021-06-30 06:15:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935|2929|25
1625034000000|2021-06-30 06:20:00|2936|2930|2938|2932|2939.3|2933.3|2935.3|2929.3|98
1625034300000|2021-06-30 06:25:00|2938.3|2932.3|2940.1|2934.1|2940.1|2934.1|2937.3|2931.3|30
1625034600000|2021-06-30 06:30:00|2940.8|2934.8|2943.5|2937.5|2943.5|2937.5|2939.8|2933.8|59
1625034900000|2021-06-30 06:35:00|2944.6|2938.6|2944.6|2938.6|2946.3|2940.3|2944.3|2938.3|68
1625035200000|2021-06-30 06:40:00|2945|2939|2947|2941|2947.3|2941.3|2944.3|2938.3|63
1625035500000|2021-06-30 06:45:00|2947.3|2941.3|2947|2941|2948.5|2942.5|2947|2941|14
1625035800000|2021-06-30 06:50:00|2947.3|2941.3|2947.9|2941.9|2949.3|2943.3|2946.9|2940.9|44
1625036100000|2021-06-30 06:55:00|2947.6|2941.6|2944.9|2938.9|2949.8|2943.8|2944.1|2938.1|62
1625036400000|2021-06-30 07:00:00|2944.3|2938.3|2946.4|2940.4|2949.9|2943.9|2942.4|2936.4|64
1625036700000|2021-06-30 07:05:00|2946.6|2940.6|2947.5|2941.5|2951.4|2945.4|2944|2938|60
1625037000000|2021-06-30 07:10:00|2947.8|2941.8|2948.5|2942.5|2949.5|2943.5|2944.9|2938.9|37
1625037300000|2021-06-30 07:15:00|2948.4|2942.4|2949|2943|2949.8|2943.8|2946.4|2940.4|59
1625037600000|2021-06-30 07:20:00|2949.3|2943.3|2952.4|2946.4|2952.6|2946.6|2949.3|2943.3|35
1625037900000|2021-06-30 07:25:00|2952.6|2946.6|2953.8|2947.8|2953.8|2947.8|2952.6|2946.6|15
1625038200000|2021-06-30 07:30:00|2953.9|2947.9|2957.5|2951.5|2957.8|2951.8|2953.9|2947.9|30
1625038500000|2021-06-30 07:35:00|2957.6|2951.6|2955.6|2949.6|2957.9|2951.9|2955.6|2949.6|23
1625038800000|2021-06-30 07:40:00|2955.4|2949.4|2956.3|2950.3|2956.3|2950.3|2953.1|2947.1|17
1625039100000|2021-06-30 07:45:00|2956.6|2950.6|2955.3|2949.3|2956.6|2950.6|2954.6|2948.6|25
1625039400000|2021-06-30 07:50:00|2955.4|2949.4|2955.3|2949.3|2955.8|2949.8|2954.9|2948.9|12
1625039700000|2021-06-30 07:55:00|2955.1|2949.1|2954.9|2948.9|2955.6|2949.6|2954.3|2948.3|14
1625040000000|2021-06-30 08:00:00|2954.6|2948.6|2955.8|2949.8|2955.9|2949.9|2951|2945|34
1625040300000|2021-06-30 08:05:00|2954.9|2948.9|2953.6|2947.6|2954.9|2948.9|2953.1|2947.1|16
1625040600000|2021-06-30 08:10:00|2953.8|2947.8|2948.3|2942.3|2954.8|2948.8|2948.3|2942.3|38
1625040900000|2021-06-30 08:15:00|2948.6|2942.6|2947.8|2941.8|2951.3|2945.3|2946.3|2940.3|79
1625041200000|2021-06-30 08:20:00|2948|2942|2947.8|2941.8|2950.5|2944.5|2947.1|2941.1|48
1625041500000|2021-06-30 08:25:00|2947.5|2941.5|2953.5|2947.5|2953.5|2947.5|2944.3|2938.3|38
1625041800000|2021-06-30 08:30:00|2953.6|2947.6|2951.9|2945.9|2954.1|2948.1|2950.9|2944.9|41
1625042100000|2021-06-30 08:35:00|2951.6|2945.6|2951.8|2945.8|2954|2948|2951.4|2945.4|35
1625042400000|2021-06-30 08:40:00|2951.5|2945.5|2952.8|2946.8|2952.8|2946.8|2951.3|2945.3|32
1625042700000|2021-06-30 08:45:00|2953|2947|2952.8|2946.8|2953.8|2947.8|2951.8|2945.8|41
1625043000000|2021-06-30 08:50:00|2953|2947|2951.8|2945.8|2954.1|2948.1|2951.1|2945.1|35
1625043300000|2021-06-30 08:55:00|2951.5|2945.5|2953.9|2947.9|2954.1|2948.1|2951.3|2945.3|34
1625043600000|2021-06-30 09:00:00|2953.6|2947.6|2953.3|2947.3|2954.1|2948.1|2951.6|2945.6|28
1625043900000|2021-06-30 09:05:00|2953.8|2947.8|2955.3|2949.3|2957.8|2951.8|2952.6|2946.6|47
1625044200000|2021-06-30 09:10:00|2955|2949|2953.5|2947.5|2955.3|2949.3|2952|2946|32
1625044500000|2021-06-30 09:15:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2951.1|2945.1|28
1625044800000|2021-06-30 09:20:00|2952.8|2946.8|2952.8|2946.8|2954.3|2948.3|2951.3|2945.3|32
1625045100000|2021-06-30 09:25:00|2952.5|2946.5|2947.3|2941.3|2952.8|2946.8|2946.5|2940.5|46
1625045400000|2021-06-30 09:30:00|2947|2941|2942.5|2936.5|2949|2943|2942.5|2936.5|38
1625045700000|2021-06-30 09:35:00|2942.3|2936.3|2939.5|2933.5|2942.3|2936.3|2938.8|2932.8|30
1625046000000|2021-06-30 09:40:00|2939.3|2933.3|2939|2933|2941.8|2935.8|2930.3|2924.3|54
1625046300000|2021-06-30 09:45:00|2939.3|2933.3|2953.3|2947.3|2954.8|2948.8|2939.3|2933.3|67
1625046600000|2021-06-30 09:50:00|2953.5|2947.5|2950.3|2944.3|2953.8|2947.8|2948.4|2942.4|41
1625046900000|2021-06-30 09:55:00|2950.5|2944.5|2950.8|2944.8|2951.5|2945.5|2949.8|2943.8|18
1625047200000|2021-06-30 10:00:00|2950.9|2944.9|2951.8|2945.8|2951.9|2945.9|2949.5|2943.5|57
1625047500000|2021-06-30 10:05:00|2951.4|2945.4|2952|2946|2953.8|2947.8|2950.3|2944.3|27
1625047800000|2021-06-30 10:10:00|2950.9|2944.9|2950.3|2944.3|2952.3|2946.3|2950.3|2944.3|13
1625048100000|2021-06-30 10:15:00|2950|2944|2943.8|2937.8|2950|2944|2942.3|2936.3|42
1625048400000|2021-06-30 10:20:00|2943.4|2937.4|2939.3|2933.3|2943.4|2937.4|2938.3|2932.3|21
1625048700000|2021-06-30 10:25:00|2938.8|2932.8|2940.3|2934.3|2940.3|2934.3|2937.5|2931.5|30
1625049000000|2021-06-30 10:30:00|2940|2934|2945|2939|2945.3|2939.3|2939.3|2933.3|68
1625049300000|2021-06-30 10:35:00|2945.3|2939.3|2946.5|2940.5|2950.8|2944.8|2945.3|2939.3|124
1625049600000|2021-06-30 10:40:00|2946.3|2940.3|2950.1|2944.1|2950.6|2944.6|2943.3|2937.3|43
1625049900000|2021-06-30 10:45:00|2949.1|2943.1|2948|2942|2952|2946|2947.8|2941.8|44
1625050200000|2021-06-30 10:50:00|2948.3|2942.3|2948.3|2942.3|2950.8|2944.8|2948|2942|31
1625050500000|2021-06-30 10:55:00|2948|2942|2949.4|2943.4|2949.9|2943.9|2947.9|2941.9|12
1625050800000|2021-06-30 11:00:00|2949|2943|2949.9|2943.9|2950.4|2944.4|2948.5|2942.5|14
1625051100000|2021-06-30 11:05:00|2949.6|2943.6|2948.9|2942.9|2950.3|2944.3|2948.9|2942.9|10
1625051400000|2021-06-30 11:10:00|2948.8|2942.8|2947.4|2941.4|2948.8|2942.8|2946.9|2940.9|13
1625051700000|2021-06-30 11:15:00|2947.5|2941.5|2949.9|2943.9|2950.1|2944.1|2947.5|2941.5|15
1625052000000|2021-06-30 11:20:00|2949.6|2943.6|2947.8|2941.8|2949.6|2943.6|2947.8|2941.8|15
1625052300000|2021-06-30 11:25:00|2947.6|2941.6|2947.8|2941.8|2948.8|2942.8|2947.3|2941.3|17
1625052600000|2021-06-30 11:30:00|2947.4|2941.4|2939.3|2933.3|2947.4|2941.4|2939.3|2933.3|42
1625052900000|2021-06-30 11:35:00|2939.8|2933.8|2936.6|2930.6|2939.8|2933.8|2933.8|2927.8|39
1625053200000|2021-06-30 11:40:00|2937.1|2931.1|2940|2934|2940.8|2934.8|2936.1|2930.1|31
1625053500000|2021-06-30 11:45:00|2940.3|2934.3|2942|2936|2942.8|2936.8|2939.5|2933.5|27
1625053800000|2021-06-30 11:50:00|2941.8|2935.8|2952.3|2946.3|2954.6|2948.6|2941.8|2935.8|99
1625054100000|2021-06-30 11:55:00|2952.1|2946.1|2954|2948|2954|2948|2948.3|2942.3|66
1625054400000|2021-06-30 12:00:00|2953.5|2947.5|2947.3|2941.3|2954|2948|2946.5|2940.5|42
1625054700000|2021-06-30 12:05:00|2947.5|2941.5|2950.8|2944.8|2951.1|2945.1|2947.3|2941.3|56
1625055000000|2021-06-30 12:10:00|2950.3|2944.3|2950.6|2944.6|2951.8|2945.8|2948.5|2942.5|44
1625055300000|2021-06-30 12:15:00|2950.4|2944.4|2954.8|2948.8|2955.4|2949.4|2949.9|2943.9|58
1625055600000|2021-06-30 12:20:00|2954.5|2948.5|2953.6|2947.6|2954.5|2948.5|2949.8|2943.8|33
1625055900000|2021-06-30 12:25:00|2953.5|2947.5|2948|2942|2953.5|2947.5|2947|2941|39
1625056200000|2021-06-30 12:30:00|2948.3|2942.3|2945.3|2939.3|2949.6|2943.6|2944.3|2938.3|62
1625056500000|2021-06-30 12:35:00|2945.1|2939.1|2945|2939|2946.1|2940.1|2944.8|2938.8|27
1625056800000|2021-06-30 12:40:00|2944.8|2938.8|2946.5|2940.5|2946.5|2940.5|2944.3|2938.3|25
1625057100000|2021-06-30 12:45:00|2946.3|2940.3|2946.4|2940.4|2946.5|2940.5|2945.3|2939.3|14
1625057400000|2021-06-30 12:50:00|2946|2940|2948.6|2942.6|2949.5|2943.5|2945.8|2939.8|31
1625057700000|2021-06-30 12:55:00|2948.8|2942.8|2950.5|2944.5|2952.8|2946.8|2947.5|2941.5|58
1625058000000|2021-06-30 13:00:00|2950.3|2944.3|2966.3|2960.3|2966.3|2960.3|2948.5|2942.5|175
1625058300000|2021-06-30 13:05:00|2966.6|2960.6|2967.5|2961.5|2971.4|2965.4|2966|2960|118
1625058600000|2021-06-30 13:10:00|2967.3|2961.3|2973.5|2967.5|2975.1|2969.1|2967.3|2961.3|157
1625058900000|2021-06-30 13:15:00|2974|2968|2977.5|2971.5|2977.5|2971.5|2974|2968|105
1625059200000|2021-06-30 13:20:00|2977.3|2971.3|2978.5|2972.5|2979.8|2973.8|2976.8|2970.8|102
1625059500000|2021-06-30 13:25:00|2977.9|2971.9|2971.3|2965.3|2979.6|2973.6|2970.8|2964.8|136
1625059800000|2021-06-30 13:30:00|2971.5|2965.5|2974.9|2968.9|2975.3|2969.3|2971.5|2965.5|70
1625060100000|2021-06-30 13:35:00|2975|2969|2973.1|2967.1|2977.5|2971.5|2972.8|2966.8|57
1625060400000|2021-06-30 13:40:00|2973.3|2967.3|2972.5|2966.5|2975.6|2969.6|2970.6|2964.6|48
1625060700000|2021-06-30 13:45:00|2972.3|2966.3|2972.3|2966.3|2973.8|2967.8|2970.3|2964.3|60
1625061000000|2021-06-30 13:50:00|2972|2966|2963|2957|2972|2966|2962.5|2956.5|80
1625061300000|2021-06-30 13:55:00|2963.1|2957.1|2965|2959|2967.5|2961.5|2963.1|2957.1|83
1625061600000|2021-06-30 14:00:00|2965.3|2959.3|2965|2959|2966.8|2960.8|2963.8|2957.8|70
1625061900000|2021-06-30 14:05:00|2965.8|2959.8|2962.4|2956.4|2966.8|2960.8|2959.9|2953.9|99
1625062200000|2021-06-30 14:10:00|2961.9|2955.9|2962.5|2956.5|2963|2957|2958.8|2952.8|67
1625062500000|2021-06-30 14:15:00|2962.8|2956.8|2963.9|2957.9|2966.4|2960.4|2962.5|2956.5|65
1625062800000|2021-06-30 14:20:00|2963.3|2957.3|2961.5|2955.5|2966.4|2960.4|2960.4|2954.4|81
1625063100000|2021-06-30 14:25:00|2961.3|2955.3|2957.3|2951.3|2962.4|2956.4|2956.5|2950.5|92
1625063400000|2021-06-30 14:30:00|2957|2951|2956.5|2950.5|2957.6|2951.6|2951.9|2945.9|118
1625063700000|2021-06-30 14:35:00|2956.9|2950.9|2962.6|2956.6|2962.9|2956.9|2954.5|2948.5|133
1625064000000|2021-06-30 14:40:00|2962.3|2956.3|2972.8|2966.8|2973.8|2967.8|2962.3|2956.3|125
1625064300000|2021-06-30 14:45:00|2973.3|2967.3|2968.4|2962.4|2973.3|2967.3|2968|2962|106
1625064600000|2021-06-30 14:50:00|2969.6|2963.6|2972|2966|2973.3|2967.3|2968.1|2962.1|148
1625064900000|2021-06-30 14:55:00|2971.9|2965.9|2977.5|2971.5|2980.4|2974.4|2971.6|2965.6|278
1625065200000|2021-06-30 15:00:00|2977.3|2971.3|2973.6|2967.6|2977.3|2971.3|2971.9|2965.9|89
1625065500000|2021-06-30 15:05:00|2973.9|2967.9|2970.3|2964.3|2974.3|2968.3|2970.3|2964.3|53
1625065800000|2021-06-30 15:10:00|2970.5|2964.5|2966.5|2960.5|2970.8|2964.8|2966.3|2960.3|67
1625066100000|2021-06-30 15:15:00|2966.3|2960.3|2969.3|2963.3|2969.3|2963.3|2964.1|2958.1|50
1625066400000|2021-06-30 15:20:00|2969.1|2963.1|2968.3|2962.3|2970|2964|2966.8|2960.8|42
1625066700000|2021-06-30 15:25:00|2967.8|2961.8|2969.3|2963.3|2970.8|2964.8|2966.4|2960.4|51
1625067000000|2021-06-30 15:30:00|2969|2963|2966.9|2960.9|2969.8|2963.8|2966.8|2960.8|49
1625067300000|2021-06-30 15:35:00|2967.4|2961.4|2968|2962|2969.5|2963.5|2966.8|2960.8|44
1625067600000|2021-06-30 15:40:00|2967.6|2961.6|2969.5|2963.5|2969.5|2963.5|2967.5|2961.5|16
1625067900000|2021-06-30 15:45:00|2969|2963|2969|2963|2969.4|2963.4|2966.1|2960.1|84
1625068200000|2021-06-30 15:50:00|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2966.9|2960.9|16
1625068500000|2021-06-30 15:55:00|2968.8|2962.8|2969.5|2963.5|2971|2965|2968.8|2962.8|38
1625068800000|2021-06-30 16:00:00|2969.8|2963.8|2972.8|2966.8|2972.8|2966.8|2969.8|2963.8|23
1625069100000|2021-06-30 16:05:00|2973|2967|2971.3|2965.3|2973.8|2967.8|2970.8|2964.8|28
1625069400000|2021-06-30 16:10:00|2971.4|2965.4|2976|2970|2976|2970|2971.4|2965.4|16
1625069700000|2021-06-30 16:15:00|2975.6|2969.6|2975.5|2969.5|2976.8|2970.8|2975.3|2969.3|18
1625070000000|2021-06-30 16:20:00|2975.3|2969.3|2974.6|2968.6|2975.3|2969.3|2973.8|2967.8|15
1625070300000|2021-06-30 16:25:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|7
1625070600000|2021-06-30 16:30:00|2975.4|2969.4|2976|2970|2976.8|2970.8|2975.4|2969.4|25
1625070900000|2021-06-30 16:35:00|2976.3|2970.3|2977|2971|2978|2972|2976|2970|30
1625071200000|2021-06-30 16:40:00|2977.5|2971.5|2978.4|2972.4|2978.9|2972.9|2977.5|2971.5|38
1625071500000|2021-06-30 16:45:00|2977.8|2971.8|2978.9|2972.9|2979.1|2973.1|2977|2971|26
1625071800000|2021-06-30 16:50:00|2979.1|2973.1|2979.9|2973.9|2979.9|2973.9|2978.6|2972.6|17
1625072100000|2021-06-30 16:55:00|2979.6|2973.6|2976.8|2970.8|2979.6|2973.6|2976.6|2970.6|28
1625097600000|2021-07-01 00:00:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2975.6|2969.6|5
1625097900000|2021-07-01 00:05:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625098500000|2021-07-01 00:15:00|2978|2972|2975.5|2969.5|2978|2972|2975.5|2969.5|7
1625098800000|2021-07-01 00:20:00|2974.8|2968.8|2972.6|2966.6|2974.8|2968.8|2971.8|2965.8|12
1625099100000|2021-07-01 00:25:00|2972.8|2966.8|2972.3|2966.3|2973.4|2967.4|2972.3|2966.3|4
1625100000000|2021-07-01 00:40:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625100300000|2021-07-01 00:45:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1625100600000|2021-07-01 00:50:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|7
1625100900000|2021-07-01 00:55:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625101200000|2021-07-01 01:00:00|2969.1|2963.1|2970.8|2964.8|2971|2965|2969|2963|43
1625101500000|2021-07-01 01:05:00|2970.6|2964.6|2970.8|2964.8|2975.5|2969.5|2970.3|2964.3|67
1625101800000|2021-07-01 01:10:00|2970.5|2964.5|2976.5|2970.5|2976.8|2970.8|2970.5|2964.5|47
1625102100000|2021-07-01 01:15:00|2976.3|2970.3|2972.3|2966.3|2977.3|2971.3|2972.3|2966.3|46
1625102400000|2021-07-01 01:20:00|2972|2966|2973.5|2967.5|2974|2968|2971.4|2965.4|33
1625102700000|2021-07-01 01:25:00|2973.3|2967.3|2969.9|2963.9|2973.3|2967.3|2969.8|2963.8|27
1625103000000|2021-07-01 01:30:00|2970.5|2964.5|2974|2968|2974|2968|2970.5|2964.5|17
1625103300000|2021-07-01 01:35:00|2973.8|2967.8|2973|2967|2975.5|2969.5|2973|2967|24
1625103600000|2021-07-01 01:40:00|2973.3|2967.3|2974|2968|2975.3|2969.3|2973.3|2967.3|17
1625103900000|2021-07-01 01:45:00|2974.5|2968.5|2971.8|2965.8|2975.5|2969.5|2971.5|2965.5|23
1625104200000|2021-07-01 01:50:00|2972|2966|2971.8|2965.8|2974|2968|2971.8|2965.8|10
1625104500000|2021-07-01 01:55:00|2971.5|2965.5|2974.3|2968.3|2974.3|2968.3|2971.5|2965.5|12
1625104800000|2021-07-01 02:00:00|2974.8|2968.8|2972.8|2966.8|2976|2970|2972.8|2966.8|20
1625105100000|2021-07-01 02:05:00|2973|2967|2975.3|2969.3|2975.5|2969.5|2973|2967|9
1625105400000|2021-07-01 02:10:00|2975|2969|2973.3|2967.3|2975.3|2969.3|2973.3|2967.3|8
1625105700000|2021-07-01 02:15:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1625106000000|2021-07-01 02:20:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1625106600000|2021-07-01 02:30:00|2972.5|2966.5|2975.3|2969.3|2975.3|2969.3|2971.3|2965.3|26
1625106900000|2021-07-01 02:35:00|2975|2969|2975|2969|2975.8|2969.8|2974.5|2968.5|10
1625107200000|2021-07-01 02:40:00|2975.3|2969.3|2974.5|2968.5|2975.8|2969.8|2974.3|2968.3|8
1625107500000|2021-07-01 02:45:00|2974.3|2968.3|2972.3|2966.3|2974.3|2968.3|2972|2966|9
1625107800000|2021-07-01 02:50:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1625108100000|2021-07-01 02:55:00|2971.5|2965.5|2972.3|2966.3|2973|2967|2971.5|2965.5|11
1625108400000|2021-07-01 03:00:00|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.3|2964.3|7
1625108700000|2021-07-01 03:05:00|2970.3|2964.3|2967.3|2961.3|2970.3|2964.3|2966|2960|67
1625109000000|2021-07-01 03:10:00|2967|2961|2961.5|2955.5|2967|2961|2961.5|2955.5|59
1625109300000|2021-07-01 03:15:00|2962.1|2956.1|2961.5|2955.5|2962.1|2956.1|2960|2954|98
1625109600000|2021-07-01 03:20:00|2962|2956|2961|2955|2964.3|2958.3|2960.3|2954.3|104
1625109900000|2021-07-01 03:25:00|2960.8|2954.8|2963.8|2957.8|2963.8|2957.8|2960.5|2954.5|35
1625110200000|2021-07-01 03:30:00|2964.3|2958.3|2966.3|2960.3|2966.3|2960.3|2964.3|2958.3|8
1625110500000|2021-07-01 03:35:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1625110800000|2021-07-01 03:40:00|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|5
1625111100000|2021-07-01 03:45:00|2966.4|2960.4|2965.5|2959.5|2966.4|2960.4|2965.5|2959.5|3
1625111400000|2021-07-01 03:50:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625111700000|2021-07-01 03:55:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625112000000|2021-07-01 04:00:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625112300000|2021-07-01 04:05:00|2965.8|2959.8|2966|2960|2966.4|2960.4|2965.8|2959.8|3
1625112900000|2021-07-01 04:15:00|2966.3|2960.3|2966|2960|2967|2961|2966|2960|8
1625113500000|2021-07-01 04:25:00|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|5
1625113800000|2021-07-01 04:30:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625114100000|2021-07-01 04:35:00|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.8|2959.8|2
1625114700000|2021-07-01 04:45:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1625115000000|2021-07-01 04:50:00|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|7
1625116200000|2021-07-01 05:10:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625116500000|2021-07-01 05:15:00|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1625116800000|2021-07-01 05:20:00|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1625117100000|2021-07-01 05:25:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1625117400000|2021-07-01 05:30:00|2966.9|2960.9|2969.8|2963.8|2969.8|2963.8|2963.8|2957.8|59
1625117700000|2021-07-01 05:35:00|2970.3|2964.3|2973|2967|2973|2967|2970.3|2964.3|45
1625118000000|2021-07-01 05:40:00|2973.3|2967.3|2972|2966|2973.8|2967.8|2970.5|2964.5|51
1625118300000|2021-07-01 05:45:00|2971.8|2965.8|2972|2966|2973.8|2967.8|2971.8|2965.8|31
1625118600000|2021-07-01 05:50:00|2972.3|2966.3|2973.5|2967.5|2974.5|2968.5|2972.3|2966.3|16
1625118900000|2021-07-01 05:55:00|2973.3|2967.3|2971.5|2965.5|2973.5|2967.5|2971.3|2965.3|19
1625119200000|2021-07-01 06:00:00|2971.8|2965.8|2971|2965|2973.8|2967.8|2969.4|2963.4|29
1625119500000|2021-07-01 06:05:00|2971.3|2965.3|2969.8|2963.8|2972|2966|2969.8|2963.8|27
1625119800000|2021-07-01 06:10:00|2970|2964|2971.5|2965.5|2973|2967|2969.5|2963.5|27
1625120100000|2021-07-01 06:15:00|2971|2965|2972.3|2966.3|2972.3|2966.3|2970|2964|33
1625120400000|2021-07-01 06:20:00|2972.5|2966.5|2970.1|2964.1|2973.5|2967.5|2970|2964|18
1625120700000|2021-07-01 06:25:00|2969.8|2963.8|2967.5|2961.5|2971|2965|2967.5|2961.5|41
1625121000000|2021-07-01 06:30:00|2967.3|2961.3|2969|2963|2969.9|2963.9|2967.3|2961.3|54
1625121300000|2021-07-01 06:35:00|2968.8|2962.8|2971|2965|2971.4|2965.4|2968.1|2962.1|25
1625121600000|2021-07-01 06:40:00|2970.8|2964.8|2977.5|2971.5|2977.5|2971.5|2970.6|2964.6|19
1625121900000|2021-07-01 06:45:00|2977.3|2971.3|2980.3|2974.3|2985|2979|2977.3|2971.3|97
1625122200000|2021-07-01 06:50:00|2980.5|2974.5|2978|2972|2980.5|2974.5|2978|2972|17
1625122500000|2021-07-01 06:55:00|2978.1|2972.1|2974.3|2968.3|2978.1|2972.1|2972.6|2966.6|73
1625122800000|2021-07-01 07:00:00|2974.9|2968.9|2981.9|2975.9|2981.9|2975.9|2973.4|2967.4|52
1625123100000|2021-07-01 07:05:00|2982|2976|2978|2972|2982.3|2976.3|2978|2972|42
1625123400000|2021-07-01 07:10:00|2977.8|2971.8|2979.6|2973.6|2979.8|2973.8|2976.3|2970.3|29
1625123700000|2021-07-01 07:15:00|2980|2974|2981.3|2975.3|2982.9|2976.9|2980|2974|55
1625124000000|2021-07-01 07:20:00|2981.6|2975.6|2983.5|2977.5|2984.8|2978.8|2981.1|2975.1|39
1625124300000|2021-07-01 07:25:00|2983.8|2977.8|2986.9|2980.9|2987.1|2981.1|2983.6|2977.6|27
1625124600000|2021-07-01 07:30:00|2987.1|2981.1|2988.4|2982.4|2988.6|2982.6|2985.6|2979.6|50
1625124900000|2021-07-01 07:35:00|2988.1|2982.1|2985.6|2979.6|2988.8|2982.8|2985.4|2979.4|41
1625125200000|2021-07-01 07:40:00|2985.9|2979.9|2985.4|2979.4|2986.6|2980.6|2983.9|2977.9|43
1625125500000|2021-07-01 07:45:00|2985.1|2979.1|2982.5|2976.5|2985.8|2979.8|2982.3|2976.3|31
1625125800000|2021-07-01 07:50:00|2982.9|2976.9|2980.5|2974.5|2982.9|2976.9|2979.6|2973.6|15
1625126100000|2021-07-01 07:55:00|2980.4|2974.4|2980.9|2974.9|2981|2975|2978.5|2972.5|38
1625126400000|2021-07-01 08:00:00|2981.9|2975.9|2983.9|2977.9|2984.3|2978.3|2980.9|2974.9|40
1625126700000|2021-07-01 08:05:00|2984.4|2978.4|2984.9|2978.9|2985.8|2979.8|2984.3|2978.3|28
1625127000000|2021-07-01 08:10:00|2985.3|2979.3|2983.3|2977.3|2985.3|2979.3|2982.3|2976.3|36
1625127300000|2021-07-01 08:15:00|2983.5|2977.5|2984.9|2978.9|2985.6|2979.6|2983.5|2977.5|41
1625127600000|2021-07-01 08:20:00|2985|2979|2984.8|2978.8|2986.4|2980.4|2984.1|2978.1|39
1625127900000|2021-07-01 08:25:00|2984.5|2978.5|2986.1|2980.1|2988.5|2982.5|2983.8|2977.8|30
1625128200000|2021-07-01 08:30:00|2985.8|2979.8|2981.4|2975.4|2986.1|2980.1|2980.8|2974.8|47
1625128500000|2021-07-01 08:35:00|2981.6|2975.6|2979.5|2973.5|2981.6|2975.6|2978.6|2972.6|32
1625128800000|2021-07-01 08:40:00|2979.3|2973.3|2975.9|2969.9|2979.3|2973.3|2975.3|2969.3|54
1625129100000|2021-07-01 08:45:00|2975.8|2969.8|2974.6|2968.6|2976.9|2970.9|2973.6|2967.6|31
1625129400000|2021-07-01 08:50:00|2974.4|2968.4|2972.4|2966.4|2974.9|2968.9|2970.9|2964.9|28
1625129700000|2021-07-01 08:55:00|2971.3|2965.3|2969.4|2963.4|2972.3|2966.3|2969.1|2963.1|37
1625130000000|2021-07-01 09:00:00|2967.1|2961.1|2966.8|2960.8|2967.4|2961.4|2964.9|2958.9|45
1625130300000|2021-07-01 09:05:00|2966.5|2960.5|2965.4|2959.4|2966.8|2960.8|2964.4|2958.4|26
1625130600000|2021-07-01 09:10:00|2965.1|2959.1|2964.1|2958.1|2965.3|2959.3|2960.1|2954.1|76
1625130900000|2021-07-01 09:15:00|2963.9|2957.9|2960|2954|2964.3|2958.3|2958.4|2952.4|69
1625131200000|2021-07-01 09:20:00|2959.9|2953.9|2961.6|2955.6|2961.6|2955.6|2958.3|2952.3|34
1625131500000|2021-07-01 09:25:00|2961.8|2955.8|2962|2956|2962.6|2956.6|2959.8|2953.8|43
1625131800000|2021-07-01 09:30:00|2961.8|2955.8|2962.6|2956.6|2964.3|2958.3|2960.8|2954.8|43
1625132100000|2021-07-01 09:35:00|2963|2957|2963.8|2957.8|2964.6|2958.6|2961.8|2955.8|28
1625132400000|2021-07-01 09:40:00|2963.5|2957.5|2965.8|2959.8|2966.5|2960.5|2963.1|2957.1|28
1625132700000|2021-07-01 09:45:00|2965.5|2959.5|2964.5|2958.5|2965.8|2959.8|2963.9|2957.9|20
1625133000000|2021-07-01 09:50:00|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|10
1625133300000|2021-07-01 09:55:00|2965|2959|2964|2958|2965|2959|2963.5|2957.5|10
1625133600000|2021-07-01 10:00:00|2963.8|2957.8|2969|2963|2969|2963|2963.8|2957.8|31
1625133900000|2021-07-01 10:05:00|2968.8|2962.8|2967.5|2961.5|2969|2963|2967.3|2961.3|26
1625134200000|2021-07-01 10:10:00|2967.8|2961.8|2967.8|2961.8|2968.6|2962.6|2967.5|2961.5|13
1625134500000|2021-07-01 10:15:00|2967.5|2961.5|2968.8|2962.8|2968.8|2962.8|2967.3|2961.3|8
1625134800000|2021-07-01 10:20:00|2968.9|2962.9|2970.5|2964.5|2970.5|2964.5|2968.9|2962.9|14
1625135100000|2021-07-01 10:25:00|2970.3|2964.3|2968.9|2962.9|2970.5|2964.5|2968.9|2962.9|17
1625135400000|2021-07-01 10:30:00|2969.3|2963.3|2965.8|2959.8|2969.8|2963.8|2965.8|2959.8|28
1625135700000|2021-07-01 10:35:00|2965.3|2959.3|2964.8|2958.8|2967.5|2961.5|2964.5|2958.5|31
1625136000000|2021-07-01 10:40:00|2965|2959|2960.5|2954.5|2965|2959|2959.8|2953.8|46
1625136300000|2021-07-01 10:45:00|2960.4|2954.4|2961.5|2955.5|2964.5|2958.5|2960|2954|33
1625136600000|2021-07-01 10:50:00|2961.3|2955.3|2962.6|2956.6|2965|2959|2960|2954|53
1625136900000|2021-07-01 10:55:00|2962.8|2956.8|2959|2953|2963.5|2957.5|2958.8|2952.8|37
1625137200000|2021-07-01 11:00:00|2959.1|2953.1|2949|2943|2959.1|2953.1|2948.8|2942.8|70
1625137500000|2021-07-01 11:05:00|2946.8|2940.8|2952|2946|2952.1|2946.1|2945.8|2939.8|70
1625137800000|2021-07-01 11:10:00|2950.3|2944.3|2948.4|2942.4|2953.6|2947.6|2948.1|2942.1|56
1625138100000|2021-07-01 11:15:00|2948.5|2942.5|2948.6|2942.6|2950.3|2944.3|2947.4|2941.4|38
1625138400000|2021-07-01 11:20:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2945.6|2939.6|37
1625138700000|2021-07-01 11:25:00|2949|2943|2948.5|2942.5|2949.8|2943.8|2948.3|2942.3|40
1625139000000|2021-07-01 11:30:00|2948.8|2942.8|2948.4|2942.4|2949.3|2943.3|2947.5|2941.5|51
1625139300000|2021-07-01 11:35:00|2948.1|2942.1|2948.8|2942.8|2948.8|2942.8|2946.5|2940.5|43
1625139600000|2021-07-01 11:40:00|2949.6|2943.6|2949.5|2943.5|2951.5|2945.5|2949.3|2943.3|46
1625139900000|2021-07-01 11:45:00|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2946.8|2940.8|35
1625140200000|2021-07-01 11:50:00|2950.5|2944.5|2953.8|2947.8|2954.6|2948.6|2949.6|2943.6|73
1625140500000|2021-07-01 11:55:00|2954.3|2948.3|2956.5|2950.5|2957|2951|2954.3|2948.3|35
1625140800000|2021-07-01 12:00:00|2956.8|2950.8|2958.1|2952.1|2959.5|2953.5|2956.8|2950.8|53
1625141100000|2021-07-01 12:05:00|2959.3|2953.3|2961.5|2955.5|2962|2956|2957.9|2951.9|51
1625141400000|2021-07-01 12:10:00|2961.3|2955.3|2964.6|2958.6|2964.6|2958.6|2959.8|2953.8|48
1625141700000|2021-07-01 12:15:00|2964|2958|2963|2957|2964.9|2958.9|2962.4|2956.4|48
1625142000000|2021-07-01 12:20:00|2962.9|2956.9|2962.8|2956.8|2966.5|2960.5|2962.8|2956.8|70
1625142300000|2021-07-01 12:25:00|2962.5|2956.5|2965.4|2959.4|2967.3|2961.3|2962.5|2956.5|51
1625142600000|2021-07-01 12:30:00|2965.3|2959.3|2962.4|2956.4|2965.3|2959.3|2960.8|2954.8|72
1625142900000|2021-07-01 12:35:00|2962.5|2956.5|2963.8|2957.8|2965.4|2959.4|2962.4|2956.4|33
1625143200000|2021-07-01 12:40:00|2964|2958|2962.8|2956.8|2964.4|2958.4|2962|2956|44
1625143500000|2021-07-01 12:45:00|2962.3|2956.3|2964|2958|2965|2959|2960.5|2954.5|71
1625143800000|2021-07-01 12:50:00|2964.3|2958.3|2965.3|2959.3|2967.5|2961.5|2964.3|2958.3|57
1625144100000|2021-07-01 12:55:00|2965.6|2959.6|2967.5|2961.5|2968.4|2962.4|2965.3|2959.3|50
1625144400000|2021-07-01 13:00:00|2968.5|2962.5|2969.3|2963.3|2971.5|2965.5|2965|2959|161
1625144700000|2021-07-01 13:05:00|2969.5|2963.5|2968.8|2962.8|2971.1|2965.1|2968|2962|151
1625145000000|2021-07-01 13:10:00|2969|2963|2962.3|2956.3|2969.5|2963.5|2962.3|2956.3|142
1625145300000|2021-07-01 13:15:00|2962.6|2956.6|2967.3|2961.3|2967.8|2961.8|2961|2955|111
1625145600000|2021-07-01 13:20:00|2967.5|2961.5|2969.8|2963.8|2970.3|2964.3|2966.5|2960.5|92
1625145900000|2021-07-01 13:25:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2966.8|2960.8|69
1625146200000|2021-07-01 13:30:00|2970.8|2964.8|2966.8|2960.8|2970.8|2964.8|2964.8|2958.8|114
1625146500000|2021-07-01 13:35:00|2966.5|2960.5|2966.3|2960.3|2968|2962|2965.8|2959.8|83
1625146800000|2021-07-01 13:40:00|2966.5|2960.5|2968|2962|2968.5|2962.5|2963.5|2957.5|63
1625147100000|2021-07-01 13:45:00|2968.3|2962.3|2967.8|2961.8|2970.3|2964.3|2966.3|2960.3|82
1625147400000|2021-07-01 13:50:00|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2962.5|2956.5|64
1625147700000|2021-07-01 13:55:00|2965.5|2959.5|2962.5|2956.5|2967.5|2961.5|2961.8|2955.8|57
1625148000000|2021-07-01 14:00:00|2962.8|2956.8|2962.8|2956.8|2964.8|2958.8|2961.5|2955.5|88
1625148300000|2021-07-01 14:05:00|2962.5|2956.5|2959.5|2953.5|2963|2957|2959.5|2953.5|56
1625148600000|2021-07-01 14:10:00|2959|2953|2951.1|2945.1|2959|2953|2950.1|2944.1|127
1625148900000|2021-07-01 14:15:00|2951.4|2945.4|2951.5|2945.5|2957.8|2951.8|2951|2945|122
1625149200000|2021-07-01 14:20:00|2952|2946|2938|2932|2952|2946|2938|2932|105
1625149500000|2021-07-01 14:25:00|2937.5|2931.5|2934.3|2928.3|2937.8|2931.8|2933.3|2927.3|104
1625149800000|2021-07-01 14:30:00|2934.5|2928.5|2935.6|2929.6|2939.5|2933.5|2926|2920|151
1625150100000|2021-07-01 14:35:00|2935.3|2929.3|2933.8|2927.8|2936|2930|2930.5|2924.5|122
1625150400000|2021-07-01 14:40:00|2933.5|2927.5|2935.6|2929.6|2938|2932|2932.8|2926.8|116
1625150700000|2021-07-01 14:45:00|2935.8|2929.8|2939.3|2933.3|2940.5|2934.5|2935.5|2929.5|103
1625151000000|2021-07-01 14:50:00|2939.5|2933.5|2943|2937|2943.3|2937.3|2938.8|2932.8|94
1625151300000|2021-07-01 14:55:00|2942.8|2936.8|2938.3|2932.3|2945|2939|2937.5|2931.5|134
1625151600000|2021-07-01 15:00:00|2937.4|2931.4|2933.8|2927.8|2937.4|2931.4|2929|2923|133
1625151900000|2021-07-01 15:05:00|2934|2928|2937.8|2931.8|2938.4|2932.4|2933.8|2927.8|73
1625152200000|2021-07-01 15:10:00|2938|2932|2938.5|2932.5|2938.6|2932.6|2935.3|2929.3|76
1625152500000|2021-07-01 15:15:00|2938.6|2932.6|2936.3|2930.3|2942|2936|2936.3|2930.3|66
1625152800000|2021-07-01 15:20:00|2936.5|2930.5|2935.8|2929.8|2938.5|2932.5|2934|2928|53
1625153100000|2021-07-01 15:25:00|2935.5|2929.5|2937.9|2931.9|2938.4|2932.4|2934.8|2928.8|61
1625153400000|2021-07-01 15:30:00|2938.4|2932.4|2939.4|2933.4|2941.4|2935.4|2938.4|2932.4|43
1625153700000|2021-07-01 15:35:00|2940.1|2934.1|2939|2933|2941.6|2935.6|2938|2932|57
1625154000000|2021-07-01 15:40:00|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2936.8|2930.8|28
1625154300000|2021-07-01 15:45:00|2939|2933|2936.8|2930.8|2939|2933|2935.5|2929.5|60
1625154600000|2021-07-01 15:50:00|2937|2931|2936.5|2930.5|2937.3|2931.3|2936|2930|36
1625154900000|2021-07-01 15:55:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2933|2927|14
1625155200000|2021-07-01 16:00:00|2933.5|2927.5|2938.1|2932.1|2938.1|2932.1|2933.5|2927.5|24
1625155500000|2021-07-01 16:05:00|2938.4|2932.4|2940.8|2934.8|2940.8|2934.8|2938.4|2932.4|10
1625155800000|2021-07-01 16:10:00|2940.5|2934.5|2938.3|2932.3|2941.3|2935.3|2938.3|2932.3|12
1625156100000|2021-07-01 16:15:00|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|3
1625156400000|2021-07-01 16:20:00|2937.6|2931.6|2936.3|2930.3|2937.6|2931.6|2936.3|2930.3|3
1625156700000|2021-07-01 16:25:00|2935.9|2929.9|2936.5|2930.5|2937|2931|2935.9|2929.9|10
1625157000000|2021-07-01 16:30:00|2936.3|2930.3|2935|2929|2936.3|2930.3|2934.5|2928.5|8
1625157300000|2021-07-01 16:35:00|2934.8|2928.8|2936.8|2930.8|2937|2931|2934.5|2928.5|14
1625157600000|2021-07-01 16:40:00|2934|2928|2931.8|2925.8|2934|2928|2931.3|2925.3|13
1625157900000|2021-07-01 16:45:00|2931.5|2925.5|2931.9|2925.9|2931.9|2925.9|2931.5|2925.5|3
1625158200000|2021-07-01 16:50:00|2931.8|2925.8|2929.9|2923.9|2931.8|2925.8|2929.6|2923.6|10
1625158500000|2021-07-01 16:55:00|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|18
1625184000000|2021-07-02 00:00:00|2938|2932|2939|2933|2939|2933|2938|2932|11
1625184300000|2021-07-02 00:05:00|2938.9|2932.9|2938.9|2932.9|2940.3|2934.3|2938.9|2932.9|7
1625184900000|2021-07-02 00:15:00|2937.8|2931.8|2933.6|2927.6|2937.8|2931.8|2933.6|2927.6|11
1625185200000|2021-07-02 00:20:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.6|2927.6|3
1625185500000|2021-07-02 00:25:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625185800000|2021-07-02 00:30:00|2933.1|2927.1|2931.9|2925.9|2933.1|2927.1|2931.9|2925.9|5
1625186100000|2021-07-02 00:35:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1625186400000|2021-07-02 00:40:00|2931.6|2925.6|2933.3|2927.3|2933.3|2927.3|2931|2925|11
1625186700000|2021-07-02 00:45:00|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2933.3|2927.3|2
1625187000000|2021-07-02 00:50:00|2933.5|2927.5|2934.8|2928.8|2935.4|2929.4|2933.5|2927.5|7
1625187300000|2021-07-02 00:55:00|2934.5|2928.5|2933.6|2927.6|2934.5|2928.5|2933.6|2927.6|2
1625187600000|2021-07-02 01:00:00|2933.8|2927.8|2935.3|2929.3|2937.8|2931.8|2933.8|2927.8|32
1625187900000|2021-07-02 01:05:00|2935|2929|2937.1|2931.1|2937.6|2931.6|2933.5|2927.5|27
1625188200000|2021-07-02 01:10:00|2937.3|2931.3|2938.9|2932.9|2939.3|2933.3|2937.3|2931.3|8
1625188500000|2021-07-02 01:15:00|2938.8|2932.8|2938.5|2932.5|2939|2933|2937.3|2931.3|16
1625188800000|2021-07-02 01:20:00|2938.3|2932.3|2938|2932|2938.8|2932.8|2938|2932|7
1625189100000|2021-07-02 01:25:00|2937.8|2931.8|2933.9|2927.9|2937.9|2931.9|2933.3|2927.3|45
1625189400000|2021-07-02 01:30:00|2933.8|2927.8|2928|2922|2933.8|2927.8|2928|2922|123
1625189700000|2021-07-02 01:35:00|2927.8|2921.8|2930.3|2924.3|2930.8|2924.8|2926.9|2920.9|31
1625190000000|2021-07-02 01:40:00|2930.5|2924.5|2927|2921|2931|2925|2927|2921|67
1625190300000|2021-07-02 01:45:00|2927.3|2921.3|2930|2924|2930|2924|2926.3|2920.3|55
1625190600000|2021-07-02 01:50:00|2929.6|2923.6|2934|2928|2934.8|2928.8|2929.3|2923.3|77
1625190900000|2021-07-02 01:55:00|2934.4|2928.4|2936.5|2930.5|2937|2931|2934.3|2928.3|56
1625191200000|2021-07-02 02:00:00|2936.3|2930.3|2931.5|2925.5|2936.3|2930.3|2931.3|2925.3|98
1625191500000|2021-07-02 02:05:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.1|2925.1|10
1625191800000|2021-07-02 02:10:00|2931.3|2925.3|2932.6|2926.6|2932.6|2926.6|2931.3|2925.3|6
1625192100000|2021-07-02 02:15:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625192700000|2021-07-02 02:25:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625193000000|2021-07-02 02:30:00|2932.9|2926.9|2932.8|2926.8|2933.1|2927.1|2931.3|2925.3|27
1625193300000|2021-07-02 02:35:00|2932.5|2926.5|2934.9|2928.9|2934.9|2928.9|2932.5|2926.5|13
1625193600000|2021-07-02 02:40:00|2935|2929|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|20
1625193900000|2021-07-02 02:45:00|2935|2929|2932|2926|2935.8|2929.8|2932|2926|47
1625194200000|2021-07-02 02:50:00|2932.3|2926.3|2934|2928|2934|2928|2931.8|2925.8|21
1625194500000|2021-07-02 02:55:00|2934.3|2928.3|2933.3|2927.3|2934.8|2928.8|2932.5|2926.5|28
1625194800000|2021-07-02 03:00:00|2933.4|2927.4|2933|2927|2933.4|2927.4|2932.8|2926.8|7
1625195100000|2021-07-02 03:05:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625195400000|2021-07-02 03:10:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625195700000|2021-07-02 03:15:00|2932.3|2926.3|2934|2928|2935|2929|2932.3|2926.3|9
1625196000000|2021-07-02 03:20:00|2934.3|2928.3|2934.6|2928.6|2935.4|2929.4|2934.3|2928.3|8
1625196300000|2021-07-02 03:25:00|2934.9|2928.9|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|5
1625196900000|2021-07-02 03:35:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1625197800000|2021-07-02 03:50:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625199900000|2021-07-02 04:25:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625200200000|2021-07-02 04:30:00|2936|2930|2935.9|2929.9|2936|2930|2935.9|2929.9|2
1625201400000|2021-07-02 04:50:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.6|2929.6|4
1625201700000|2021-07-02 04:55:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|2
1625202000000|2021-07-02 05:00:00|2936.1|2930.1|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|3
1625202300000|2021-07-02 05:05:00|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|2
1625202600000|2021-07-02 05:10:00|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2935.9|2929.9|3
1625202900000|2021-07-02 05:15:00|2935.9|2929.9|2936.9|2930.9|2936.9|2930.9|2935.9|2929.9|6
1625203200000|2021-07-02 05:20:00|2936.6|2930.6|2936.6|2930.6|2937.3|2931.3|2936.4|2930.4|5
1625203500000|2021-07-02 05:25:00|2936.5|2930.5|2936.6|2930.6|2936.6|2930.6|2936.5|2930.5|2
1625203800000|2021-07-02 05:30:00|2936.4|2930.4|2940|2934|2941.3|2935.3|2936.4|2930.4|34
1625204100000|2021-07-02 05:35:00|2940.3|2934.3|2940.8|2934.8|2941|2935|2940.3|2934.3|9
1625204400000|2021-07-02 05:40:00|2941|2935|2938.3|2932.3|2942.1|2936.1|2937.5|2931.5|25
1625204700000|2021-07-02 05:45:00|2937.8|2931.8|2940|2934|2940.8|2934.8|2937.8|2931.8|14
1625205000000|2021-07-02 05:50:00|2940.4|2934.4|2938.1|2932.1|2940.4|2934.4|2937|2931|20
1625205300000|2021-07-02 05:55:00|2937.9|2931.9|2936.3|2930.3|2937.9|2931.9|2936|2930|16
1625205600000|2021-07-02 06:00:00|2936.1|2930.1|2934|2928|2936.3|2930.3|2933.9|2927.9|27
1625205900000|2021-07-02 06:05:00|2934.3|2928.3|2934.8|2928.8|2936.8|2930.8|2934.3|2928.3|10
1625206200000|2021-07-02 06:10:00|2934.5|2928.5|2932.3|2926.3|2934.5|2928.5|2932|2926|16
1625206500000|2021-07-02 06:15:00|2931.9|2925.9|2933.3|2927.3|2933.8|2927.8|2931.6|2925.6|11
1625206800000|2021-07-02 06:20:00|2932.9|2926.9|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|3
1625207100000|2021-07-02 06:25:00|2933|2927|2931.5|2925.5|2933|2927|2931.5|2925.5|10
1625207400000|2021-07-02 06:30:00|2931.8|2925.8|2932.8|2926.8|2933.8|2927.8|2931.8|2925.8|10
1625207700000|2021-07-02 06:35:00|2933|2927|2934.8|2928.8|2935.4|2929.4|2933|2927|18
1625208000000|2021-07-02 06:40:00|2935|2929|2936.8|2930.8|2937|2931|2934.5|2928.5|27
1625208300000|2021-07-02 06:45:00|2937.1|2931.1|2934.8|2928.8|2937.1|2931.1|2933.9|2927.9|39
1625208600000|2021-07-02 06:50:00|2933.9|2927.9|2929.1|2923.1|2934|2928|2928.9|2922.9|72
1625208900000|2021-07-02 06:55:00|2929|2923|2932|2926|2932|2926|2929|2923|13
1625209200000|2021-07-02 07:00:00|2931.9|2925.9|2934.3|2928.3|2935.5|2929.5|2928.5|2922.5|29
1625209500000|2021-07-02 07:05:00|2934.5|2928.5|2938.3|2932.3|2938.8|2932.8|2934.5|2928.5|35
1625209800000|2021-07-02 07:10:00|2938|2932|2940.3|2934.3|2940.5|2934.5|2937.3|2931.3|15
1625210100000|2021-07-02 07:15:00|2939.9|2933.9|2941.4|2935.4|2941.4|2935.4|2939|2933|14
1625210400000|2021-07-02 07:20:00|2940.9|2934.9|2938.9|2932.9|2940.9|2934.9|2938.6|2932.6|8
1625210700000|2021-07-02 07:25:00|2938.4|2932.4|2939.8|2933.8|2941.6|2935.6|2938.4|2932.4|12
1625211000000|2021-07-02 07:30:00|2939.4|2933.4|2939.4|2933.4|2939.8|2933.8|2936.4|2930.4|21
1625211300000|2021-07-02 07:35:00|2939.6|2933.6|2939.8|2933.8|2941.6|2935.6|2939.4|2933.4|11
1625211600000|2021-07-02 07:40:00|2939.9|2933.9|2941.1|2935.1|2941.1|2935.1|2939.1|2933.1|5
1625211900000|2021-07-02 07:45:00|2940.9|2934.9|2942.3|2936.3|2942.3|2936.3|2940.9|2934.9|8
1625212200000|2021-07-02 07:50:00|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.6|2935.6|9
1625212500000|2021-07-02 07:55:00|2941.6|2935.6|2942.3|2936.3|2942.4|2936.4|2941.4|2935.4|16
1625212800000|2021-07-02 08:00:00|2941.6|2935.6|2941.6|2935.6|2942.3|2936.3|2941.4|2935.4|17
1625213100000|2021-07-02 08:05:00|2941.9|2935.9|2940.4|2934.4|2942.1|2936.1|2940.4|2934.4|10
1625213400000|2021-07-02 08:10:00|2940.6|2934.6|2939|2933|2940.6|2934.6|2938.6|2932.6|7
1625213700000|2021-07-02 08:15:00|2938.9|2932.9|2935.1|2929.1|2938.9|2932.9|2934.6|2928.6|25
1625214000000|2021-07-02 08:20:00|2935.5|2929.5|2939.8|2933.8|2940.6|2934.6|2935.5|2929.5|22
1625214300000|2021-07-02 08:25:00|2939.4|2933.4|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|3
1625214600000|2021-07-02 08:30:00|2938.3|2932.3|2935.5|2929.5|2940.1|2934.1|2935.3|2929.3|22
1625214900000|2021-07-02 08:35:00|2935.4|2929.4|2934.1|2928.1|2936.4|2930.4|2932.4|2926.4|19
1625215200000|2021-07-02 08:40:00|2934.3|2928.3|2928.8|2922.8|2934.3|2928.3|2928.8|2922.8|29
1625215500000|2021-07-02 08:45:00|2928.4|2922.4|2928.3|2922.3|2930.4|2924.4|2928.3|2922.3|15
1625215800000|2021-07-02 08:50:00|2928.6|2922.6|2928.3|2922.3|2928.6|2922.6|2926.8|2920.8|27
1625216100000|2021-07-02 08:55:00|2928.6|2922.6|2928.3|2922.3|2929.9|2923.9|2927.6|2921.6|25
1625216400000|2021-07-02 09:00:00|2927.9|2921.9|2922.8|2916.8|2929.9|2923.9|2922.5|2916.5|61
1625216700000|2021-07-02 09:05:00|2922.5|2916.5|2919.3|2913.3|2925.4|2919.4|2918.3|2912.3|62
1625217000000|2021-07-02 09:10:00|2919|2913|2918.8|2912.8|2919.5|2913.5|2916.4|2910.4|65
1625217300000|2021-07-02 09:15:00|2918.5|2912.5|2920.8|2914.8|2922.5|2916.5|2918.5|2912.5|50
1625217600000|2021-07-02 09:20:00|2921.3|2915.3|2918.6|2912.6|2921.3|2915.3|2918.3|2912.3|13
1625217900000|2021-07-02 09:25:00|2918.1|2912.1|2919|2913|2919|2913|2917|2911|12
1625218200000|2021-07-02 09:30:00|2918.8|2912.8|2916.8|2910.8|2919.3|2913.3|2916.8|2910.8|19
1625218500000|2021-07-02 09:35:00|2916.5|2910.5|2918|2912|2918|2912|2915.8|2909.8|24
1625218800000|2021-07-02 09:40:00|2917.5|2911.5|2912.3|2906.3|2917.5|2911.5|2910.6|2904.6|48
1625219100000|2021-07-02 09:45:00|2912.8|2906.8|2913.9|2907.9|2914.4|2908.4|2912.8|2906.8|7
1625219400000|2021-07-02 09:50:00|2914.1|2908.1|2918|2912|2918|2912|2914.1|2908.1|15
1625219700000|2021-07-02 09:55:00|2918.3|2912.3|2917.5|2911.5|2918.6|2912.6|2917.1|2911.1|12
1625220000000|2021-07-02 10:00:00|2917|2911|2917|2911|2917.5|2911.5|2917|2911|6
1625220300000|2021-07-02 10:05:00|2917.3|2911.3|2917.4|2911.4|2917.8|2911.8|2916.9|2910.9|7
1625220600000|2021-07-02 10:10:00|2917.5|2911.5|2918.3|2912.3|2918.8|2912.8|2917.5|2911.5|7
1625220900000|2021-07-02 10:15:00|2918.5|2912.5|2920|2914|2920.3|2914.3|2918.5|2912.5|8
1625221200000|2021-07-02 10:20:00|2919.9|2913.9|2920|2914|2920.1|2914.1|2919.5|2913.5|5
1625221500000|2021-07-02 10:25:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625221800000|2021-07-02 10:30:00|2919.8|2913.8|2920.4|2914.4|2921.3|2915.3|2919.8|2913.8|10
1625222100000|2021-07-02 10:35:00|2920.5|2914.5|2922.9|2916.9|2922.9|2916.9|2920.3|2914.3|13
1625222400000|2021-07-02 10:40:00|2923.4|2917.4|2928.5|2922.5|2928.5|2922.5|2922.8|2916.8|33
1625222700000|2021-07-02 10:45:00|2928.6|2922.6|2927.8|2921.8|2930.5|2924.5|2927|2921|26
1625223000000|2021-07-02 10:50:00|2928|2922|2928.3|2922.3|2929.3|2923.3|2926.8|2920.8|20
1625223300000|2021-07-02 10:55:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2927.6|2921.6|8
1625223600000|2021-07-02 11:00:00|2928.6|2922.6|2931.5|2925.5|2932.4|2926.4|2928.6|2922.6|28
1625223900000|2021-07-02 11:05:00|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2930.4|2924.4|13
1625224200000|2021-07-02 11:10:00|2931.8|2925.8|2932.6|2926.6|2932.8|2926.8|2931.8|2925.8|6
1625224500000|2021-07-02 11:15:00|2933|2927|2934.8|2928.8|2935.6|2929.6|2933|2927|22
1625224800000|2021-07-02 11:20:00|2935|2929|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|6
1625225100000|2021-07-02 11:25:00|2934.5|2928.5|2927.8|2921.8|2934.5|2928.5|2927.4|2921.4|36
1625225400000|2021-07-02 11:30:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2921.9|2915.9|46
1625225700000|2021-07-02 11:35:00|2927|2921|2931|2925|2931.5|2925.5|2927|2921|21
1625226000000|2021-07-02 11:40:00|2930.6|2924.6|2932|2926|2932.1|2926.1|2930.6|2924.6|7
1625226300000|2021-07-02 11:45:00|2932.5|2926.5|2931.5|2925.5|2934.5|2928.5|2930.3|2924.3|37
1625226600000|2021-07-02 11:50:00|2931.9|2925.9|2932.6|2926.6|2937|2931|2931.1|2925.1|117
1625226900000|2021-07-02 11:55:00|2932.4|2926.4|2927.5|2921.5|2932.6|2926.6|2926.8|2920.8|65
1625227200000|2021-07-02 12:00:00|2927.3|2921.3|2931.4|2925.4|2931.6|2925.6|2926.8|2920.8|62
1625227500000|2021-07-02 12:05:00|2931.8|2925.8|2932.5|2926.5|2934|2928|2931.3|2925.3|52
1625227800000|2021-07-02 12:10:00|2932.8|2926.8|2933.5|2927.5|2934.6|2928.6|2932.3|2926.3|36
1625228100000|2021-07-02 12:15:00|2933.3|2927.3|2933|2927|2934.3|2928.3|2932.1|2926.1|26
1625228400000|2021-07-02 12:20:00|2932.8|2926.8|2932.8|2926.8|2934.4|2928.4|2930.6|2924.6|53
1625228700000|2021-07-02 12:25:00|2933|2927|2925.5|2919.5|2933|2927|2924.4|2918.4|71
1625229000000|2021-07-02 12:30:00|2925.3|2919.3|2936.5|2930.5|2937.4|2931.4|2924.4|2918.4|106
1625229300000|2021-07-02 12:35:00|2936.6|2930.6|2936.5|2930.5|2937.3|2931.3|2935|2929|60
1625229600000|2021-07-02 12:40:00|2937|2931|2936.5|2930.5|2937.3|2931.3|2934.3|2928.3|38
1625229900000|2021-07-02 12:45:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2931.9|2925.9|63
1625230200000|2021-07-02 12:50:00|2933|2927|2935.5|2929.5|2937.1|2931.1|2931.8|2925.8|53
1625230500000|2021-07-02 12:55:00|2935.6|2929.6|2940.3|2934.3|2940.4|2934.4|2934.3|2928.3|78
1625230800000|2021-07-02 13:00:00|2941.1|2935.1|2939|2933|2943.8|2937.8|2938.3|2932.3|133
1625231100000|2021-07-02 13:05:00|2939.3|2933.3|2945.9|2939.9|2946.8|2940.8|2935.6|2929.6|136
1625231400000|2021-07-02 13:10:00|2945.8|2939.8|2943.9|2937.9|2946.4|2940.4|2942.3|2936.3|109
1625231700000|2021-07-02 13:15:00|2943.6|2937.6|2940.3|2934.3|2943.9|2937.9|2937.3|2931.3|124
1625232000000|2021-07-02 13:20:00|2940|2934|2936|2930|2940.6|2934.6|2935.5|2929.5|71
1625232300000|2021-07-02 13:25:00|2935.8|2929.8|2931.8|2925.8|2936|2930|2931.3|2925.3|86
1625232600000|2021-07-02 13:30:00|2931.3|2925.3|2932.8|2926.8|2933.9|2927.9|2928.3|2922.3|93
1625232900000|2021-07-02 13:35:00|2932.5|2926.5|2932|2926|2934.4|2928.4|2931|2925|85
1625233200000|2021-07-02 13:40:00|2932.3|2926.3|2929.8|2923.8|2932.3|2926.3|2927.9|2921.9|77
1625233500000|2021-07-02 13:45:00|2928.4|2922.4|2927.8|2921.8|2930.6|2924.6|2926.3|2920.3|65
1625233800000|2021-07-02 13:50:00|2928|2922|2924.3|2918.3|2928.3|2922.3|2921.6|2915.6|71
1625234100000|2021-07-02 13:55:00|2923.8|2917.8|2928.3|2922.3|2928.8|2922.8|2923.4|2917.4|47
1625234400000|2021-07-02 14:00:00|2927.8|2921.8|2923.3|2917.3|2929.4|2923.4|2922.5|2916.5|87
1625234700000|2021-07-02 14:05:00|2923.6|2917.6|2922.8|2916.8|2924.1|2918.1|2920.3|2914.3|89
1625235000000|2021-07-02 14:10:00|2923|2917|2920.1|2914.1|2923|2917|2920|2914|93
1625235300000|2021-07-02 14:15:00|2920|2914|2926.3|2920.3|2926.3|2920.3|2919.8|2913.8|99
1625235600000|2021-07-02 14:20:00|2926.4|2920.4|2931.5|2925.5|2933.4|2927.4|2925.8|2919.8|112
1625235900000|2021-07-02 14:25:00|2931.6|2925.6|2932.3|2926.3|2933.8|2927.8|2929.8|2923.8|95
1625236200000|2021-07-02 14:30:00|2932.5|2926.5|2932.4|2926.4|2932.8|2926.8|2929.5|2923.5|109
1625236500000|2021-07-02 14:35:00|2932.6|2926.6|2931.5|2925.5|2932.6|2926.6|2928.8|2922.8|97
1625236800000|2021-07-02 14:40:00|2931.6|2925.6|2926.8|2920.8|2931.6|2925.6|2926.5|2920.5|62
1625237100000|2021-07-02 14:45:00|2926.5|2920.5|2931|2925|2931.1|2925.1|2925.6|2919.6|62
1625237400000|2021-07-02 14:50:00|2931.1|2925.1|2936.9|2930.9|2937.4|2931.4|2931.1|2925.1|127
1625237700000|2021-07-02 14:55:00|2936.6|2930.6|2937.1|2931.1|2942.3|2936.3|2933.9|2927.9|163
1625238000000|2021-07-02 15:00:00|2937.4|2931.4|2938|2932|2939.4|2933.4|2935.8|2929.8|86
1625238300000|2021-07-02 15:05:00|2938.4|2932.4|2938.8|2932.8|2940.5|2934.5|2937|2931|100
1625238600000|2021-07-02 15:10:00|2939|2933|2937|2931|2940.3|2934.3|2936.5|2930.5|71
1625238900000|2021-07-02 15:15:00|2937.3|2931.3|2939.8|2933.8|2939.9|2933.9|2937|2931|25
1625239200000|2021-07-02 15:20:00|2939.1|2933.1|2939.6|2933.6|2940.3|2934.3|2937.8|2931.8|45
1625239500000|2021-07-02 15:25:00|2939.5|2933.5|2938.3|2932.3|2939.6|2933.6|2938.3|2932.3|37
1625239800000|2021-07-02 15:30:00|2938.8|2932.8|2940.4|2934.4|2941.6|2935.6|2938.5|2932.5|30
1625240100000|2021-07-02 15:35:00|2939.9|2933.9|2938.3|2932.3|2940.4|2934.4|2938.3|2932.3|22
1625240400000|2021-07-02 15:40:00|2938.4|2932.4|2940.3|2934.3|2940.6|2934.6|2938.1|2932.1|36
1625240700000|2021-07-02 15:45:00|2940.5|2934.5|2940.8|2934.8|2941|2935|2940.5|2934.5|6
1625241000000|2021-07-02 15:50:00|2941|2935|2941.5|2935.5|2942.3|2936.3|2941|2935|21
1625241300000|2021-07-02 15:55:00|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2940.1|2934.1|6
1625241600000|2021-07-02 16:00:00|2941.5|2935.5|2941.4|2935.4|2942.1|2936.1|2941.3|2935.3|7
1625241900000|2021-07-02 16:05:00|2941|2935|2940|2934|2941|2935|2940|2934|5
1625242200000|2021-07-02 16:10:00|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1625242500000|2021-07-02 16:15:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625242800000|2021-07-02 16:20:00|2940.1|2934.1|2938.8|2932.8|2940.3|2934.3|2938.8|2932.8|10
1625243400000|2021-07-02 16:30:00|2938.5|2932.5|2938.3|2932.3|2939|2933|2937|2931|30
1625243700000|2021-07-02 16:35:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|6
1625244000000|2021-07-02 16:40:00|2937.9|2931.9|2938.3|2932.3|2938.3|2932.3|2937.9|2931.9|2
1625244600000|2021-07-02 16:50:00|2938|2932|2939.8|2933.8|2939.8|2933.8|2937.9|2931.9|13
1625244900000|2021-07-02 16:55:00|2939.6|2933.6|2938.4|2932.4|2939.9|2933.9|2938.4|2932.4|4
1625443200000|2021-07-05 00:00:00|2942.8|2931.5|2941|2935|2942.8|2935.5|2941|2931.5|3
1625443500000|2021-07-05 00:05:00|2940.3|2934.3|2934.9|2928.9|2940.4|2934.4|2930.8|2924.8|24
1625443800000|2021-07-05 00:10:00|2935|2929|2934.9|2928.9|2935.8|2929.8|2930.6|2924.6|33
1625444100000|2021-07-05 00:15:00|2934.1|2928.1|2924.8|2918.8|2934.1|2928.1|2924.8|2918.8|38
1625444400000|2021-07-05 00:20:00|2925.9|2919.9|2923.6|2917.6|2928|2922|2923.6|2917.6|20
1625444700000|2021-07-05 00:25:00|2923.4|2917.4|2925.1|2919.1|2925.1|2919.1|2923.3|2917.3|17
1625445000000|2021-07-05 00:30:00|2925.3|2919.3|2923.6|2917.6|2925.5|2919.5|2923.6|2917.6|9
1625445300000|2021-07-05 00:35:00|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|2
1625445600000|2021-07-05 00:40:00|2926|2920|2926.8|2920.8|2927.1|2921.1|2925.3|2919.3|19
1625445900000|2021-07-05 00:45:00|2926.5|2920.5|2927.6|2921.6|2927.9|2921.9|2926.3|2920.3|19
1625446200000|2021-07-05 00:50:00|2927.4|2921.4|2925.4|2919.4|2927.4|2921.4|2925.3|2919.3|9
1625446500000|2021-07-05 00:55:00|2926.4|2920.4|2927|2921|2927.4|2921.4|2925.6|2919.6|8
1625446800000|2021-07-05 01:00:00|2927.6|2921.6|2920.8|2914.8|2930.6|2924.6|2920.1|2914.1|159
1625447100000|2021-07-05 01:05:00|2920.5|2914.5|2912.3|2906.3|2920.5|2914.5|2911.9|2905.9|114
1625447400000|2021-07-05 01:10:00|2911.8|2905.8|2908.5|2902.5|2912.9|2906.9|2907.6|2901.6|132
1625447700000|2021-07-05 01:15:00|2908.4|2902.4|2910.1|2904.1|2910.8|2904.8|2908.3|2902.3|85
1625448000000|2021-07-05 01:20:00|2910.5|2904.5|2912.5|2906.5|2912.5|2906.5|2908.3|2902.3|107
1625448300000|2021-07-05 01:25:00|2912.8|2906.8|2911.4|2905.4|2914.5|2908.5|2910.5|2904.5|62
1625448600000|2021-07-05 01:30:00|2911.1|2905.1|2911.5|2905.5|2911.5|2905.5|2910|2904|51
1625448900000|2021-07-05 01:35:00|2912.1|2906.1|2917.3|2911.3|2917.3|2911.3|2911.5|2905.5|43
1625449200000|2021-07-05 01:40:00|2917|2911|2916|2910|2917.4|2911.4|2914.3|2908.3|43
1625449500000|2021-07-05 01:45:00|2916.1|2910.1|2922.8|2916.8|2923.1|2917.1|2915|2909|68
1625449800000|2021-07-05 01:50:00|2923|2917|2925|2919|2927.4|2921.4|2923|2917|75
1625450100000|2021-07-05 01:55:00|2925.3|2919.3|2925|2919|2926.5|2920.5|2922.4|2916.4|64
1625450400000|2021-07-05 02:00:00|2925.4|2919.4|2923.8|2917.8|2926.5|2920.5|2923.3|2917.3|46
1625450700000|2021-07-05 02:05:00|2924|2918|2925.5|2919.5|2925.6|2919.6|2923.8|2917.8|36
1625451000000|2021-07-05 02:10:00|2926|2920|2926.3|2920.3|2927.4|2921.4|2925|2919|54
1625451300000|2021-07-05 02:15:00|2925.6|2919.6|2924.8|2918.8|2925.6|2919.6|2924.5|2918.5|7
1625451600000|2021-07-05 02:20:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625451900000|2021-07-05 02:25:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1625452200000|2021-07-05 02:30:00|2924.8|2918.8|2931.3|2925.3|2931.3|2925.3|2924.8|2918.8|45
1625452500000|2021-07-05 02:35:00|2931.5|2925.5|2933|2927|2933.5|2927.5|2931.5|2925.5|43
1625452800000|2021-07-05 02:40:00|2933.3|2927.3|2934|2928|2934.5|2928.5|2932.5|2926.5|50
1625453100000|2021-07-05 02:45:00|2934.3|2928.3|2938.5|2932.5|2938.8|2932.8|2934.3|2928.3|42
1625453400000|2021-07-05 02:50:00|2939.3|2933.3|2940.4|2934.4|2941.8|2935.8|2939|2933|41
1625453700000|2021-07-05 02:55:00|2940.8|2934.8|2941.3|2935.3|2942.5|2936.5|2940.8|2934.8|19
1625454000000|2021-07-05 03:00:00|2941|2935|2939.1|2933.1|2941.5|2935.5|2939|2933|35
1625454300000|2021-07-05 03:05:00|2939.5|2933.5|2938|2932|2940.3|2934.3|2937.3|2931.3|39
1625454600000|2021-07-05 03:10:00|2938.5|2932.5|2940.5|2934.5|2940.5|2934.5|2938|2932|26
1625454900000|2021-07-05 03:15:00|2940.8|2934.8|2942.5|2936.5|2942.8|2936.8|2940.5|2934.5|19
1625455200000|2021-07-05 03:20:00|2942.8|2936.8|2950.8|2944.8|2951.3|2945.3|2942.8|2936.8|73
1625455500000|2021-07-05 03:25:00|2950.5|2944.5|2947.8|2941.8|2951|2945|2947.3|2941.3|35
1625455800000|2021-07-05 03:30:00|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|8
1625456100000|2021-07-05 03:35:00|2948|2942|2949.3|2943.3|2949.5|2943.5|2948|2942|5
1625456400000|2021-07-05 03:40:00|2948.4|2942.4|2947.3|2941.3|2948.4|2942.4|2947|2941|9
1625457000000|2021-07-05 03:50:00|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.3|2941.3|8
1625457300000|2021-07-05 03:55:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625458200000|2021-07-05 04:10:00|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625459100000|2021-07-05 04:25:00|2947.1|2941.1|2945.6|2939.6|2947.1|2941.1|2945.6|2939.6|2
1625459400000|2021-07-05 04:30:00|2945.9|2939.9|2946.5|2940.5|2946.5|2940.5|2945.9|2939.9|10
1625459700000|2021-07-05 04:35:00|2946.3|2940.3|2946.9|2940.9|2947.1|2941.1|2946.1|2940.1|15
1625460000000|2021-07-05 04:40:00|2947.1|2941.1|2946.5|2940.5|2947.4|2941.4|2946.5|2940.5|8
1625460900000|2021-07-05 04:55:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|4
1625461200000|2021-07-05 05:00:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625461500000|2021-07-05 05:05:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625461800000|2021-07-05 05:10:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625462400000|2021-07-05 05:20:00|2946.4|2940.4|2945.5|2939.5|2946.4|2940.4|2945.5|2939.5|2
1625462700000|2021-07-05 05:25:00|2946|2940|2946.6|2940.6|2946.8|2940.8|2946|2940|7
1625463000000|2021-07-05 05:30:00|2947|2941|2949.5|2943.5|2953.3|2947.3|2947|2941|68
1625463300000|2021-07-05 05:35:00|2949.8|2943.8|2948.8|2942.8|2951.6|2945.6|2946.8|2940.8|54
1625463600000|2021-07-05 05:40:00|2949|2943|2950.8|2944.8|2951.3|2945.3|2948.1|2942.1|37
1625463900000|2021-07-05 05:45:00|2951|2945|2952|2946|2952.8|2946.8|2950.8|2944.8|60
1625464200000|2021-07-05 05:50:00|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2951|2945|47
1625464500000|2021-07-05 05:55:00|2953.5|2947.5|2955.8|2949.8|2956|2950|2953.5|2947.5|69
1625464800000|2021-07-05 06:00:00|2955.5|2949.5|2956.5|2950.5|2959.5|2953.5|2955.4|2949.4|112
1625465100000|2021-07-05 06:05:00|2957.3|2951.3|2966.1|2960.1|2966.1|2960.1|2957.3|2951.3|109
1625465400000|2021-07-05 06:10:00|2966.4|2960.4|2962.8|2956.8|2966.6|2960.6|2961.3|2955.3|52
1625465700000|2021-07-05 06:15:00|2963|2957|2967.4|2961.4|2967.6|2961.6|2959.8|2953.8|63
1625466000000|2021-07-05 06:20:00|2967.6|2961.6|2971.3|2965.3|2972.1|2966.1|2966.1|2960.1|103
1625466300000|2021-07-05 06:25:00|2971.4|2965.4|2970.3|2964.3|2971.6|2965.6|2968.3|2962.3|64
1625466600000|2021-07-05 06:30:00|2970|2964|2976.5|2970.5|2980.6|2974.6|2970|2964|136
1625466900000|2021-07-05 06:35:00|2976.3|2970.3|2974.9|2968.9|2977.3|2971.3|2974|2968|37
1625467200000|2021-07-05 06:40:00|2974.5|2968.5|2968.6|2962.6|2975.3|2969.3|2968|2962|84
1625467500000|2021-07-05 06:45:00|2968.4|2962.4|2962.5|2956.5|2968.4|2962.4|2962.5|2956.5|37
1625467800000|2021-07-05 06:50:00|2962.6|2956.6|2958.3|2952.3|2962.9|2956.9|2958|2952|28
1625468100000|2021-07-05 06:55:00|2958|2952|2961|2955|2961|2955|2956.8|2950.8|25
1625468400000|2021-07-05 07:00:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|17
1625468700000|2021-07-05 07:05:00|2962|2956|2959.3|2953.3|2962.3|2956.3|2959.3|2953.3|13
1625469000000|2021-07-05 07:10:00|2959.5|2953.5|2959.8|2953.8|2959.9|2953.9|2959.5|2953.5|4
1625469300000|2021-07-05 07:15:00|2959.6|2953.6|2960|2954|2960|2954|2959|2953|6
1625469600000|2021-07-05 07:20:00|2961.6|2955.6|2966.1|2960.1|2966.1|2960.1|2961.6|2955.6|10
1625469900000|2021-07-05 07:25:00|2966|2960|2963|2957|2966|2960|2963|2957|8
1625470200000|2021-07-05 07:30:00|2963.3|2957.3|2964.5|2958.5|2966.5|2960.5|2963.3|2957.3|15
1625470500000|2021-07-05 07:35:00|2964.6|2958.6|2964.5|2958.5|2964.6|2958.6|2964.5|2958.5|2
1625470800000|2021-07-05 07:40:00|2965.1|2959.1|2965.3|2959.3|2965.3|2959.3|2963.5|2957.5|5
1625471100000|2021-07-05 07:45:00|2964.6|2958.6|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|7
1625471400000|2021-07-05 07:50:00|2964.8|2958.8|2967|2961|2967|2961|2964.8|2958.8|8
1625471700000|2021-07-05 07:55:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2965.6|2959.6|5
1625472000000|2021-07-05 08:00:00|2966.5|2960.5|2970|2964|2970.5|2964.5|2966.5|2960.5|12
1625472300000|2021-07-05 08:05:00|2970.3|2964.3|2971|2965|2972.4|2966.4|2970.3|2964.3|10
1625472600000|2021-07-05 08:10:00|2970.9|2964.9|2967.3|2961.3|2970.9|2964.9|2967.3|2961.3|5
1625472900000|2021-07-05 08:15:00|2966.9|2960.9|2963.5|2957.5|2966.9|2960.9|2963.5|2957.5|11
1625473200000|2021-07-05 08:20:00|2964|2958|2962.8|2956.8|2964|2958|2962.8|2956.8|10
1625473500000|2021-07-05 08:25:00|2960.9|2954.9|2960.3|2954.3|2961.8|2955.8|2960.3|2954.3|12
1625473800000|2021-07-05 08:30:00|2963|2957|2962.3|2956.3|2963.5|2957.5|2961.5|2955.5|9
1625474100000|2021-07-05 08:35:00|2962.5|2956.5|2962|2956|2963.5|2957.5|2961.3|2955.3|16
1625474400000|2021-07-05 08:40:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|5
1625474700000|2021-07-05 08:45:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625475000000|2021-07-05 08:50:00|2960.9|2954.9|2961.8|2955.8|2961.8|2955.8|2960.9|2954.9|10
1625475300000|2021-07-05 08:55:00|2961.5|2955.5|2960.8|2954.8|2962.5|2956.5|2960.3|2954.3|11
1625475600000|2021-07-05 09:00:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|11
1625475900000|2021-07-05 09:05:00|2961|2955|2964.6|2958.6|2964.6|2958.6|2961|2955|16
1625476200000|2021-07-05 09:10:00|2964.3|2958.3|2965.3|2959.3|2965.9|2959.9|2964|2958|7
1625476500000|2021-07-05 09:15:00|2965.4|2959.4|2966.3|2960.3|2967.9|2961.9|2965.4|2959.4|18
1625476800000|2021-07-05 09:20:00|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1625477100000|2021-07-05 09:25:00|2966.9|2960.9|2966|2960|2966.9|2960.9|2966|2960|4
1625477400000|2021-07-05 09:30:00|2966.5|2960.5|2964.3|2958.3|2966.5|2960.5|2964.3|2958.3|10
1625477700000|2021-07-05 09:35:00|2964.1|2958.1|2961.4|2955.4|2964.1|2958.1|2961.4|2955.4|6
1625478000000|2021-07-05 09:40:00|2961.1|2955.1|2963.1|2957.1|2963.8|2957.8|2961|2955|17
1625478300000|2021-07-05 09:45:00|2963|2957|2965.8|2959.8|2965.8|2959.8|2963|2957|12
1625478600000|2021-07-05 09:50:00|2966.3|2960.3|2967.4|2961.4|2967.4|2961.4|2966|2960|15
1625478900000|2021-07-05 09:55:00|2967.3|2961.3|2966.4|2960.4|2967.4|2961.4|2966|2960|9
1625479200000|2021-07-05 10:00:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625479500000|2021-07-05 10:05:00|2967.9|2961.9|2969|2963|2969.4|2963.4|2967.9|2961.9|7
1625479800000|2021-07-05 10:10:00|2969.1|2963.1|2966.5|2960.5|2969.1|2963.1|2966.4|2960.4|5
1625480100000|2021-07-05 10:15:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625480400000|2021-07-05 10:20:00|2967|2961|2967|2961|2967|2961|2965.9|2959.9|3
1625480700000|2021-07-05 10:25:00|2967.3|2961.3|2963.1|2957.1|2969.5|2963.5|2963.1|2957.1|11
1625481000000|2021-07-05 10:30:00|2962.9|2956.9|2967.9|2961.9|2968.9|2962.9|2962.1|2956.1|32
1625481300000|2021-07-05 10:35:00|2967|2961|2965.6|2959.6|2967|2961|2965.6|2959.6|4
1625481600000|2021-07-05 10:40:00|2964.6|2958.6|2964.5|2958.5|2965.5|2959.5|2963.8|2957.8|13
1625481900000|2021-07-05 10:45:00|2964.3|2958.3|2962.5|2956.5|2965.5|2959.5|2962.5|2956.5|28
1625482200000|2021-07-05 10:50:00|2962.3|2956.3|2961.5|2955.5|2963.4|2957.4|2961.5|2955.5|15
1625482500000|2021-07-05 10:55:00|2961.3|2955.3|2959.5|2953.5|2961.3|2955.3|2959|2953|24
1625482800000|2021-07-05 11:00:00|2959|2953|2957.9|2951.9|2959|2953|2957.9|2951.9|9
1625483100000|2021-07-05 11:05:00|2958|2952|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|5
1625483700000|2021-07-05 11:15:00|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|3
1625484000000|2021-07-05 11:20:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1625484300000|2021-07-05 11:25:00|2958.4|2952.4|2956|2950|2958.4|2952.4|2956|2950|5
1625484600000|2021-07-05 11:30:00|2956.3|2950.3|2959.8|2953.8|2960.4|2954.4|2956.3|2950.3|16
1625484900000|2021-07-05 11:35:00|2960|2954|2956.1|2950.1|2960|2954|2956.1|2950.1|12
1625485200000|2021-07-05 11:40:00|2956|2950|2956|2950|2957.1|2951.1|2955.3|2949.3|18
1625485500000|2021-07-05 11:45:00|2956.3|2950.3|2958.8|2952.8|2959.4|2953.4|2956|2950|18
1625485800000|2021-07-05 11:50:00|2959|2953|2955.9|2949.9|2959.3|2953.3|2955.9|2949.9|28
1625486100000|2021-07-05 11:55:00|2957|2951|2953.8|2947.8|2957|2951|2953.3|2947.3|29
1625486400000|2021-07-05 12:00:00|2954|2948|2954.8|2948.8|2955.3|2949.3|2953.6|2947.6|28
1625486700000|2021-07-05 12:05:00|2954.5|2948.5|2955.4|2949.4|2956|2950|2954.3|2948.3|10
1625487000000|2021-07-05 12:10:00|2954.8|2948.8|2954.9|2948.9|2955.9|2949.9|2954.3|2948.3|26
1625487300000|2021-07-05 12:15:00|2955|2949|2955.6|2949.6|2955.6|2949.6|2954.6|2948.6|6
1625487600000|2021-07-05 12:20:00|2955.4|2949.4|2959|2953|2960.3|2954.3|2955.4|2949.4|23
1625487900000|2021-07-05 12:25:00|2959.1|2953.1|2961.5|2955.5|2961.9|2955.9|2959.1|2953.1|8
1625488200000|2021-07-05 12:30:00|2961.4|2955.4|2959.8|2953.8|2961.6|2955.6|2958.8|2952.8|24
1625488500000|2021-07-05 12:35:00|2960.5|2954.5|2962.5|2956.5|2962.9|2956.9|2959.5|2953.5|19
1625488800000|2021-07-05 12:40:00|2962.3|2956.3|2961|2955|2962.6|2956.6|2960.9|2954.9|15
1625489400000|2021-07-05 12:50:00|2958.9|2952.9|2958.9|2952.9|2959.6|2953.6|2958.1|2952.1|11
1625489700000|2021-07-05 12:55:00|2959|2953|2956.8|2950.8|2959.1|2953.1|2956.8|2950.8|13
1625490000000|2021-07-05 13:00:00|2956.5|2950.5|2957|2951|2963.8|2957.8|2956.3|2950.3|131
1625490300000|2021-07-05 13:05:00|2956.8|2950.8|2963.9|2957.9|2963.9|2957.9|2956|2950|82
1625490600000|2021-07-05 13:10:00|2964.3|2958.3|2963.8|2957.8|2965|2959|2959.8|2953.8|89
1625490900000|2021-07-05 13:15:00|2963.3|2957.3|2961.6|2955.6|2965.9|2959.9|2961|2955|147
1625491200000|2021-07-05 13:20:00|2961.4|2955.4|2959.5|2953.5|2961.8|2955.8|2959.5|2953.5|35
1625491500000|2021-07-05 13:25:00|2959.3|2953.3|2960.1|2954.1|2960.1|2954.1|2957.5|2951.5|51
1625491800000|2021-07-05 13:30:00|2959.5|2953.5|2959|2953|2962.1|2956.1|2959|2953|47
1625492100000|2021-07-05 13:35:00|2958.5|2952.5|2960.6|2954.6|2960.6|2954.6|2958.5|2952.5|37
1625492400000|2021-07-05 13:40:00|2960.3|2954.3|2961.3|2955.3|2962.3|2956.3|2958.5|2952.5|87
1625492700000|2021-07-05 13:45:00|2961.4|2955.4|2957.3|2951.3|2961.4|2955.4|2957.3|2951.3|41
1625493000000|2021-07-05 13:50:00|2957.1|2951.1|2955.5|2949.5|2957.5|2951.5|2955|2949|20
1625493300000|2021-07-05 13:55:00|2955.3|2949.3|2955.5|2949.5|2956.5|2950.5|2953.5|2947.5|36
1625493600000|2021-07-05 14:00:00|2955.8|2949.8|2955.3|2949.3|2957.3|2951.3|2954.8|2948.8|23
1625493900000|2021-07-05 14:05:00|2955|2949|2953.5|2947.5|2955|2949|2952.4|2946.4|46
1625494200000|2021-07-05 14:10:00|2953|2947|2949.6|2943.6|2953.3|2947.3|2948.5|2942.5|63
1625494500000|2021-07-05 14:15:00|2949.1|2943.1|2951.8|2945.8|2951.8|2945.8|2948.9|2942.9|22
1625494800000|2021-07-05 14:20:00|2951.9|2945.9|2955.3|2949.3|2955.6|2949.6|2951.9|2945.9|35
1625495100000|2021-07-05 14:25:00|2954.6|2948.6|2954.5|2948.5|2955.1|2949.1|2951.8|2945.8|22
1625495400000|2021-07-05 14:30:00|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2952.3|2946.3|21
1625495700000|2021-07-05 14:35:00|2953.4|2947.4|2952|2946|2954.3|2948.3|2951.4|2945.4|24
1625496000000|2021-07-05 14:40:00|2951.8|2945.8|2954.6|2948.6|2954.8|2948.8|2951.3|2945.3|18
1625496300000|2021-07-05 14:45:00|2954.9|2948.9|2955|2949|2955.5|2949.5|2954.3|2948.3|16
1625496600000|2021-07-05 14:50:00|2955.5|2949.5|2953.6|2947.6|2956.3|2950.3|2953|2947|47
1625496900000|2021-07-05 14:55:00|2953|2947|2947.5|2941.5|2953.3|2947.3|2946.8|2940.8|75
1625497200000|2021-07-05 15:00:00|2947.8|2941.8|2952.8|2946.8|2953.4|2947.4|2947.5|2941.5|58
1625497500000|2021-07-05 15:05:00|2952.9|2946.9|2956.3|2950.3|2957.3|2951.3|2952.6|2946.6|54
1625497800000|2021-07-05 15:10:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1625498100000|2021-07-05 15:15:00|2954.8|2948.8|2953|2947|2954.8|2948.8|2951.8|2945.8|37
1625498400000|2021-07-05 15:20:00|2953.3|2947.3|2949.4|2943.4|2954.3|2948.3|2949.4|2943.4|22
1625498700000|2021-07-05 15:25:00|2949.3|2943.3|2950.5|2944.5|2951.3|2945.3|2949.3|2943.3|26
1625499000000|2021-07-05 15:30:00|2950.8|2944.8|2949.3|2943.3|2951.8|2945.8|2949.3|2943.3|18
1625499300000|2021-07-05 15:35:00|2949.8|2943.8|2947.8|2941.8|2950|2944|2947.5|2941.5|13
1625499600000|2021-07-05 15:40:00|2947|2941|2948.4|2942.4|2949.3|2943.3|2947|2941|11
1625499900000|2021-07-05 15:45:00|2948.1|2942.1|2949|2943|2949|2943|2947.5|2941.5|13
1625500200000|2021-07-05 15:50:00|2948.8|2942.8|2946.5|2940.5|2948.8|2942.8|2946.5|2940.5|21
1625500500000|2021-07-05 15:55:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2944.9|2938.9|11
1625500800000|2021-07-05 16:00:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|8
1625501100000|2021-07-05 16:05:00|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.4|2939.4|5
1625501400000|2021-07-05 16:10:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1625501700000|2021-07-05 16:15:00|2945.6|2939.6|2946.6|2940.6|2946.6|2940.6|2945.6|2939.6|7
1625502000000|2021-07-05 16:20:00|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2946.3|2940.3|2
1625502300000|2021-07-05 16:25:00|2946.4|2940.4|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|4
1625502600000|2021-07-05 16:30:00|2945.8|2939.8|2945.6|2939.6|2946.1|2940.1|2945.6|2939.6|5
1625502900000|2021-07-05 16:35:00|2945.4|2939.4|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|8
1625503200000|2021-07-05 16:40:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|9
1625503500000|2021-07-05 16:45:00|2946|2940|2945.9|2939.9|2946|2940|2945.8|2939.8|4
1625503800000|2021-07-05 16:50:00|2946|2940|2947.5|2941.5|2947.8|2941.8|2946|2940|50
1625504100000|2021-07-05 16:55:00|2947.6|2941.6|2946.1|2940.1|2947.6|2941.6|2946.1|2940.1|10
1625529600000|2021-07-06 00:00:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625531100000|2021-07-06 00:25:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625532000000|2021-07-06 00:40:00|2955.3|2949.3|2957|2951|2957|2951|2955.3|2949.3|2
1625532900000|2021-07-06 00:55:00|2956.1|2950.1|2956|2950|2956.1|2950.1|2955.3|2949.3|6
1625533200000|2021-07-06 01:00:00|2956.3|2950.3|2948.3|2942.3|2956.3|2950.3|2948.3|2942.3|59
1625533500000|2021-07-06 01:05:00|2948.8|2942.8|2955|2949|2955.3|2949.3|2948|2942|36
1625533800000|2021-07-06 01:10:00|2955.3|2949.3|2954.8|2948.8|2959|2953|2954.5|2948.5|33
1625534100000|2021-07-06 01:15:00|2954.5|2948.5|2949|2943|2954.5|2948.5|2948.6|2942.6|36
1625534400000|2021-07-06 01:20:00|2948.8|2942.8|2949|2943|2949.3|2943.3|2946.5|2940.5|35
1625534700000|2021-07-06 01:25:00|2948.8|2942.8|2950.5|2944.5|2950.8|2944.8|2948|2942|52
1625535000000|2021-07-06 01:30:00|2950.3|2944.3|2954.3|2948.3|2954.5|2948.5|2950|2944|42
1625535300000|2021-07-06 01:35:00|2954.6|2948.6|2953.3|2947.3|2954.6|2948.6|2953|2947|19
1625535600000|2021-07-06 01:40:00|2953|2947|2952|2946|2953|2947|2951|2945|30
1625535900000|2021-07-06 01:45:00|2952.4|2946.4|2956|2950|2956|2950|2952.1|2946.1|35
1625536200000|2021-07-06 01:50:00|2955.6|2949.6|2957.5|2951.5|2957.5|2951.5|2955.3|2949.3|10
1625536500000|2021-07-06 01:55:00|2957.8|2951.8|2961.8|2955.8|2961.8|2955.8|2957.1|2951.1|53
1625536800000|2021-07-06 02:00:00|2961.3|2955.3|2963|2957|2964|2958|2959.5|2953.5|86
1625537100000|2021-07-06 02:05:00|2963.4|2957.4|2965|2959|2965.3|2959.3|2963.3|2957.3|34
1625537400000|2021-07-06 02:10:00|2965.3|2959.3|2965.5|2959.5|2966|2960|2965.3|2959.3|8
1625537700000|2021-07-06 02:15:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1625538000000|2021-07-06 02:20:00|2964.6|2958.6|2964.6|2958.6|2964.8|2958.8|2964.6|2958.6|3
1625538300000|2021-07-06 02:25:00|2964.4|2958.4|2963.5|2957.5|2964.4|2958.4|2963.4|2957.4|5
1625538600000|2021-07-06 02:30:00|2963.3|2957.3|2963.1|2957.1|2964.5|2958.5|2963|2957|23
1625538900000|2021-07-06 02:35:00|2963.5|2957.5|2963|2957|2964|2958|2962.5|2956.5|11
1625539200000|2021-07-06 02:40:00|2963.3|2957.3|2961.3|2955.3|2964.3|2958.3|2961.3|2955.3|18
1625539500000|2021-07-06 02:45:00|2961.5|2955.5|2960.8|2954.8|2961.6|2955.6|2958|2952|26
1625539800000|2021-07-06 02:50:00|2961.3|2955.3|2962.8|2956.8|2962.8|2956.8|2960.5|2954.5|14
1625540100000|2021-07-06 02:55:00|2962.5|2956.5|2962.3|2956.3|2963.1|2957.1|2962.3|2956.3|7
1625540400000|2021-07-06 03:00:00|2962.5|2956.5|2963|2957|2963.3|2957.3|2962.5|2956.5|6
1625540700000|2021-07-06 03:05:00|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|8
1625541000000|2021-07-06 03:10:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962|2956|12
1625541300000|2021-07-06 03:15:00|2961.9|2955.9|2963.8|2957.8|2964|2958|2961.6|2955.6|12
1625541600000|2021-07-06 03:20:00|2963.3|2957.3|2961.9|2955.9|2963.3|2957.3|2961.3|2955.3|24
1625541900000|2021-07-06 03:25:00|2961.6|2955.6|2959.5|2953.5|2961.6|2955.6|2959.5|2953.5|26
1625542200000|2021-07-06 03:30:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1625543700000|2021-07-06 03:55:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625544600000|2021-07-06 04:10:00|2959.4|2953.4|2958.5|2952.5|2959.4|2953.4|2958.5|2952.5|3
1625545500000|2021-07-06 04:25:00|2958.3|2952.3|2955|2949|2958.3|2952.3|2955|2949|5
1625545800000|2021-07-06 04:30:00|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|2
1625546100000|2021-07-06 04:35:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625546700000|2021-07-06 04:45:00|2955.5|2949.5|2958|2952|2958|2952|2955.5|2949.5|6
1625547600000|2021-07-06 05:00:00|2958.3|2952.3|2958.3|2952.3|2958.4|2952.4|2958.3|2952.3|3
1625547900000|2021-07-06 05:05:00|2958.6|2952.6|2959.3|2953.3|2959.3|2953.3|2958.6|2952.6|4
1625548200000|2021-07-06 05:10:00|2959.5|2953.5|2960.1|2954.1|2960.1|2954.1|2959.5|2953.5|3
1625548500000|2021-07-06 05:15:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625548800000|2021-07-06 05:20:00|2960.6|2954.6|2959.6|2953.6|2961|2955|2959.6|2953.6|5
1625549100000|2021-07-06 05:25:00|2960.6|2954.6|2959.1|2953.1|2960.6|2954.6|2959.1|2953.1|8
1625549400000|2021-07-06 05:30:00|2959.3|2953.3|2963.8|2957.8|2964.1|2958.1|2959.3|2953.3|47
1625549700000|2021-07-06 05:35:00|2963.6|2957.6|2963.8|2957.8|2964.1|2958.1|2962.8|2956.8|23
1625550000000|2021-07-06 05:40:00|2963.5|2957.5|2965.8|2959.8|2966|2960|2963.5|2957.5|18
1625550300000|2021-07-06 05:45:00|2965.5|2959.5|2961.5|2955.5|2965.5|2959.5|2961.3|2955.3|16
1625550600000|2021-07-06 05:50:00|2961.8|2955.8|2963.3|2957.3|2963.3|2957.3|2961.8|2955.8|8
1625550900000|2021-07-06 05:55:00|2963|2957|2964|2958|2964|2958|2961.9|2955.9|12
1625551200000|2021-07-06 06:00:00|2964.3|2958.3|2965|2959|2965.8|2959.8|2964.3|2958.3|11
1625551500000|2021-07-06 06:05:00|2965.3|2959.3|2967.3|2961.3|2967.3|2961.3|2965.3|2959.3|15
1625551800000|2021-07-06 06:10:00|2967.8|2961.8|2967|2961|2968.8|2962.8|2966.8|2960.8|22
1625552100000|2021-07-06 06:15:00|2967.3|2961.3|2969|2963|2969.4|2963.4|2967.3|2961.3|7
1625552400000|2021-07-06 06:20:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|9
1625552700000|2021-07-06 06:25:00|2970.5|2964.5|2972.5|2966.5|2972.5|2966.5|2970.3|2964.3|35
1625553000000|2021-07-06 06:30:00|2973|2967|2973.5|2967.5|2974|2968|2972.6|2966.6|16
1625553300000|2021-07-06 06:35:00|2973.8|2967.8|2969.3|2963.3|2974.6|2968.6|2969|2963|24
1625553600000|2021-07-06 06:40:00|2969.5|2963.5|2970.5|2964.5|2970.8|2964.8|2968|2962|36
1625553900000|2021-07-06 06:45:00|2970.4|2964.4|2966.8|2960.8|2970.4|2964.4|2966.5|2960.5|16
1625554200000|2021-07-06 06:50:00|2966.5|2960.5|2965.3|2959.3|2969.5|2963.5|2965.3|2959.3|27
1625554500000|2021-07-06 06:55:00|2965.5|2959.5|2970|2964|2970|2964|2965.3|2959.3|23
1625554800000|2021-07-06 07:00:00|2969.9|2963.9|2973.3|2967.3|2980.8|2974.8|2969.9|2963.9|71
1625555100000|2021-07-06 07:05:00|2973|2967|2975.5|2969.5|2977.3|2971.3|2972.5|2966.5|32
1625555400000|2021-07-06 07:10:00|2975.3|2969.3|2977|2971|2980.1|2974.1|2975.3|2969.3|40
1625555700000|2021-07-06 07:15:00|2977.3|2971.3|2973.8|2967.8|2978.8|2972.8|2973.5|2967.5|26
1625556000000|2021-07-06 07:20:00|2974.1|2968.1|2975.3|2969.3|2975.8|2969.8|2974.1|2968.1|20
1625556300000|2021-07-06 07:25:00|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975|2969|7
1625556600000|2021-07-06 07:30:00|2974.9|2968.9|2974.3|2968.3|2975|2969|2973.6|2967.6|18
1625556900000|2021-07-06 07:35:00|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2973.9|2967.9|13
1625557200000|2021-07-06 07:40:00|2975.4|2969.4|2973.8|2967.8|2975.4|2969.4|2973.1|2967.1|13
1625557500000|2021-07-06 07:45:00|2973.9|2967.9|2972.5|2966.5|2974.3|2968.3|2971.5|2965.5|11
1625557800000|2021-07-06 07:50:00|2973|2967|2974.3|2968.3|2975.8|2969.8|2972|2966|21
1625558100000|2021-07-06 07:55:00|2974|2968|2975|2969|2975|2969|2973.3|2967.3|17
1625558400000|2021-07-06 08:00:00|2974.8|2968.8|2976.3|2970.3|2976.6|2970.6|2972.5|2966.5|26
1625558700000|2021-07-06 08:05:00|2976|2970|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|11
1625559000000|2021-07-06 08:10:00|2975.3|2969.3|2974|2968|2975.5|2969.5|2973.3|2967.3|27
1625559300000|2021-07-06 08:15:00|2973.5|2967.5|2972.6|2966.6|2973.6|2967.6|2972.5|2966.5|17
1625559600000|2021-07-06 08:20:00|2972.9|2966.9|2971.6|2965.6|2975|2969|2970.8|2964.8|25
1625559900000|2021-07-06 08:25:00|2971.4|2965.4|2975.5|2969.5|2975.8|2969.8|2971.3|2965.3|24
1625560200000|2021-07-06 08:30:00|2975.3|2969.3|2977|2971|2977.5|2971.5|2975.3|2969.3|19
1625560500000|2021-07-06 08:35:00|2976.8|2970.8|2975.3|2969.3|2977.3|2971.3|2973.8|2967.8|18
1625560800000|2021-07-06 08:40:00|2975.5|2969.5|2975.3|2969.3|2975.9|2969.9|2974.8|2968.8|23
1625561100000|2021-07-06 08:45:00|2975.5|2969.5|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|13
1625561400000|2021-07-06 08:50:00|2975.8|2969.8|2977.8|2971.8|2977.8|2971.8|2975.5|2969.5|15
1625561700000|2021-07-06 08:55:00|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2976|2970|31
1625562000000|2021-07-06 09:00:00|2977.8|2971.8|2980.8|2974.8|2980.8|2974.8|2977.6|2971.6|25
1625562300000|2021-07-06 09:05:00|2981.8|2975.8|2984|2978|2985.3|2979.3|2981.8|2975.8|38
1625562600000|2021-07-06 09:10:00|2984.3|2978.3|2983.3|2977.3|2984.5|2978.5|2983|2977|17
1625562900000|2021-07-06 09:15:00|2983.8|2977.8|2980.3|2974.3|2983.8|2977.8|2979.5|2973.5|21
1625563200000|2021-07-06 09:20:00|2980.4|2974.4|2980.8|2974.8|2982|2976|2980|2974|15
1625563500000|2021-07-06 09:25:00|2980.5|2974.5|2982|2976|2982.6|2976.6|2979.8|2973.8|14
1625563800000|2021-07-06 09:30:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|13
1625564100000|2021-07-06 09:35:00|2980.3|2974.3|2977.6|2971.6|2980.3|2974.3|2976.5|2970.5|13
1625564400000|2021-07-06 09:40:00|2977.9|2971.9|2980|2974|2980|2974|2977.5|2971.5|13
1625564700000|2021-07-06 09:45:00|2979.8|2973.8|2981.5|2975.5|2981.8|2975.8|2979.8|2973.8|9
1625565000000|2021-07-06 09:50:00|2981.8|2975.8|2979.5|2973.5|2981.8|2975.8|2979.5|2973.5|9
1625565300000|2021-07-06 09:55:00|2979.3|2973.3|2981|2975|2981|2975|2979|2973|11
1625565600000|2021-07-06 10:00:00|2981.3|2975.3|2981|2975|2982.5|2976.5|2981|2975|10
1625565900000|2021-07-06 10:05:00|2981.3|2975.3|2981.8|2975.8|2982|2976|2981.3|2975.3|6
1625566200000|2021-07-06 10:10:00|2982|2976|2982|2976|2982.5|2976.5|2981.8|2975.8|10
1625566500000|2021-07-06 10:15:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1625566800000|2021-07-06 10:20:00|2981.9|2975.9|2982.4|2976.4|2982.5|2976.5|2981.5|2975.5|16
1625567100000|2021-07-06 10:25:00|2982.5|2976.5|2981.3|2975.3|2982.6|2976.6|2980.3|2974.3|30
1625567400000|2021-07-06 10:30:00|2981|2975|2979.1|2973.1|2981.8|2975.8|2979.1|2973.1|17
1625567700000|2021-07-06 10:35:00|2978.9|2972.9|2977.1|2971.1|2979.1|2973.1|2976.3|2970.3|22
1625568000000|2021-07-06 10:40:00|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.4|2969.4|12
1625568300000|2021-07-06 10:45:00|2976|2970|2975.5|2969.5|2976|2970|2975|2969|17
1625568600000|2021-07-06 10:50:00|2975.3|2969.3|2976.8|2970.8|2977|2971|2974.6|2968.6|16
1625568900000|2021-07-06 10:55:00|2976.9|2970.9|2977.3|2971.3|2978.8|2972.8|2976.8|2970.8|14
1625569200000|2021-07-06 11:00:00|2977.5|2971.5|2975.4|2969.4|2977.5|2971.5|2975.4|2969.4|15
1625569500000|2021-07-06 11:05:00|2975.3|2969.3|2976|2970|2977.3|2971.3|2975.3|2969.3|16
1625569800000|2021-07-06 11:10:00|2975.5|2969.5|2975.8|2969.8|2976.5|2970.5|2975.3|2969.3|22
1625570100000|2021-07-06 11:15:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|4
1625570400000|2021-07-06 11:20:00|2976|2970|2972.8|2966.8|2976.3|2970.3|2972.5|2966.5|26
1625570700000|2021-07-06 11:25:00|2973.3|2967.3|2972.9|2966.9|2973.8|2967.8|2972.3|2966.3|22
1625571000000|2021-07-06 11:30:00|2973.3|2967.3|2974|2968|2974.5|2968.5|2971.5|2965.5|27
1625571300000|2021-07-06 11:35:00|2974.3|2968.3|2974.1|2968.1|2975.8|2969.8|2973.3|2967.3|22
1625571600000|2021-07-06 11:40:00|2973.9|2967.9|2971|2965|2974.3|2968.3|2971|2965|25
1625571900000|2021-07-06 11:45:00|2970.8|2964.8|2970.5|2964.5|2971.5|2965.5|2969.9|2963.9|19
1625572200000|2021-07-06 11:50:00|2970.3|2964.3|2972.3|2966.3|2972.3|2966.3|2968.5|2962.5|57
1625572500000|2021-07-06 11:55:00|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2968.8|2962.8|49
1625572800000|2021-07-06 12:00:00|2971.9|2965.9|2971.5|2965.5|2974.3|2968.3|2971.5|2965.5|67
1625573100000|2021-07-06 12:05:00|2971.6|2965.6|2969.5|2963.5|2973.4|2967.4|2969.4|2963.4|59
1625573400000|2021-07-06 12:10:00|2969.3|2963.3|2969|2963|2970.3|2964.3|2968.3|2962.3|68
1625573700000|2021-07-06 12:15:00|2969.3|2963.3|2970|2964|2970.5|2964.5|2967.3|2961.3|43
1625574000000|2021-07-06 12:20:00|2970.3|2964.3|2971.3|2965.3|2971.6|2965.6|2969.8|2963.8|65
1625574300000|2021-07-06 12:25:00|2971.8|2965.8|2972.5|2966.5|2974.3|2968.3|2970.3|2964.3|36
1625574600000|2021-07-06 12:30:00|2972.6|2966.6|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|45
1625574900000|2021-07-06 12:35:00|2972|2966|2971.4|2965.4|2973|2967|2970.8|2964.8|37
1625575200000|2021-07-06 12:40:00|2971.1|2965.1|2968.8|2962.8|2972.1|2966.1|2967.5|2961.5|40
1625575500000|2021-07-06 12:45:00|2969|2963|2966.4|2960.4|2969|2963|2966|2960|53
1625575800000|2021-07-06 12:50:00|2966.1|2960.1|2965|2959|2966.8|2960.8|2965|2959|34
1625576100000|2021-07-06 12:55:00|2964.8|2958.8|2973.1|2967.1|2974.9|2968.9|2959.8|2953.8|91
1625576400000|2021-07-06 13:00:00|2974.1|2968.1|2964.8|2958.8|2978.9|2972.9|2963.6|2957.6|212
1625576700000|2021-07-06 13:05:00|2964.3|2958.3|2963|2957|2964.3|2958.3|2960.8|2954.8|85
1625577000000|2021-07-06 13:10:00|2962.5|2956.5|2959|2953|2962.5|2956.5|2957.4|2951.4|83
1625577300000|2021-07-06 13:15:00|2958.8|2952.8|2958.1|2952.1|2962.3|2956.3|2957.9|2951.9|52
1625577600000|2021-07-06 13:20:00|2958.3|2952.3|2959|2953|2960.3|2954.3|2956.5|2950.5|56
1625577900000|2021-07-06 13:25:00|2958.8|2952.8|2957.5|2951.5|2960.1|2954.1|2957.3|2951.3|54
1625578200000|2021-07-06 13:30:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2954.6|2948.6|86
1625578500000|2021-07-06 13:35:00|2956.5|2950.5|2951.3|2945.3|2957|2951|2950.5|2944.5|103
1625578800000|2021-07-06 13:40:00|2951.5|2945.5|2947.5|2941.5|2951.5|2945.5|2947.5|2941.5|84
1625579100000|2021-07-06 13:45:00|2947.3|2941.3|2950.3|2944.3|2950.9|2944.9|2945.9|2939.9|139
1625579400000|2021-07-06 13:50:00|2950|2944|2948.3|2942.3|2950|2944|2946.5|2940.5|89
1625579700000|2021-07-06 13:55:00|2948|2942|2947.8|2941.8|2950.6|2944.6|2945.3|2939.3|108
1625580000000|2021-07-06 14:00:00|2948.4|2942.4|2942.3|2936.3|2948.8|2942.8|2941.5|2935.5|149
1625580300000|2021-07-06 14:05:00|2942.5|2936.5|2938.3|2932.3|2943.5|2937.5|2937.1|2931.1|146
1625580600000|2021-07-06 14:10:00|2938.5|2932.5|2941.1|2935.1|2943|2937|2935.3|2929.3|166
1625580900000|2021-07-06 14:15:00|2940.9|2934.9|2929.4|2923.4|2940.9|2934.9|2929.4|2923.4|210
1625581200000|2021-07-06 14:20:00|2929.3|2923.3|2929.4|2923.4|2934.1|2928.1|2926.9|2920.9|159
1625581500000|2021-07-06 14:25:00|2929|2923|2922.5|2916.5|2929|2923|2921.3|2915.3|130
1625581800000|2021-07-06 14:30:00|2922.3|2916.3|2919|2913|2925.8|2919.8|2918.3|2912.3|147
1625582100000|2021-07-06 14:35:00|2919.3|2913.3|2927.5|2921.5|2929.1|2923.1|2916.4|2910.4|190
1625582400000|2021-07-06 14:40:00|2927.3|2921.3|2930.3|2924.3|2933.9|2927.9|2921.8|2915.8|123
1625582700000|2021-07-06 14:45:00|2929.9|2923.9|2932.8|2926.8|2933.3|2927.3|2928|2922|92
1625583000000|2021-07-06 14:50:00|2932.6|2926.6|2937.1|2931.1|2937.4|2931.4|2931.8|2925.8|129
1625583300000|2021-07-06 14:55:00|2937|2931|2939.8|2933.8|2940|2934|2934.8|2928.8|273
1625583600000|2021-07-06 15:00:00|2939.5|2933.5|2933.8|2927.8|2939.5|2933.5|2931.5|2925.5|126
1625583900000|2021-07-06 15:05:00|2933.3|2927.3|2935.8|2929.8|2936.3|2930.3|2932.3|2926.3|88
1625584200000|2021-07-06 15:10:00|2936|2930|2928.8|2922.8|2936.3|2930.3|2927.8|2921.8|115
1625584500000|2021-07-06 15:15:00|2929|2923|2931.5|2925.5|2932.3|2926.3|2927.3|2921.3|100
1625584800000|2021-07-06 15:20:00|2931.3|2925.3|2930.3|2924.3|2934|2928|2929|2923|72
1625585100000|2021-07-06 15:25:00|2930.5|2924.5|2928.5|2922.5|2931.3|2925.3|2927.5|2921.5|60
1625585400000|2021-07-06 15:30:00|2928.4|2922.4|2933|2927|2933.8|2927.8|2928.1|2922.1|37
1625585700000|2021-07-06 15:35:00|2932.9|2926.9|2929.5|2923.5|2932.9|2926.9|2929.3|2923.3|27
1625586000000|2021-07-06 15:40:00|2929.3|2923.3|2931.6|2925.6|2931.6|2925.6|2928.3|2922.3|35
1625586300000|2021-07-06 15:45:00|2931.9|2925.9|2930.8|2924.8|2932.3|2926.3|2927.3|2921.3|54
1625586600000|2021-07-06 15:50:00|2930.5|2924.5|2919.9|2913.9|2931.3|2925.3|2918.9|2912.9|82
1625586900000|2021-07-06 15:55:00|2920.3|2914.3|2919.5|2913.5|2921.4|2915.4|2916.3|2910.3|64
1625587200000|2021-07-06 16:00:00|2919.1|2913.1|2920.8|2914.8|2921.8|2915.8|2917|2911|32
1625587500000|2021-07-06 16:05:00|2920.5|2914.5|2920|2914|2920.5|2914.5|2919.1|2913.1|22
1625587800000|2021-07-06 16:10:00|2919.9|2913.9|2918.9|2912.9|2920|2914|2918.6|2912.6|36
1625588100000|2021-07-06 16:15:00|2918.6|2912.6|2920.5|2914.5|2921|2915|2918.6|2912.6|22
1625588400000|2021-07-06 16:20:00|2920.8|2914.8|2922|2916|2922.8|2916.8|2920.5|2914.5|32
1625588700000|2021-07-06 16:25:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2919.3|2913.3|30
1625589000000|2021-07-06 16:30:00|2921.8|2915.8|2922.4|2916.4|2923.3|2917.3|2921.8|2915.8|28
1625589300000|2021-07-06 16:35:00|2922.6|2916.6|2925.6|2919.6|2925.9|2919.9|2922.6|2916.6|21
1625589600000|2021-07-06 16:40:00|2925.1|2919.1|2922.3|2916.3|2925.1|2919.1|2922.3|2916.3|12
1625589900000|2021-07-06 16:45:00|2922|2916|2923|2917|2923.3|2917.3|2922|2916|8
1625590200000|2021-07-06 16:50:00|2922.8|2916.8|2924.5|2918.5|2924.5|2918.5|2922.3|2916.3|8
1625590500000|2021-07-06 16:55:00|2924.9|2918.9|2926.6|2920.6|2926.9|2920.9|2924.4|2918.4|17
1625616000000|2021-07-07 00:00:00|2926.3|2920.3|2928.3|2922.3|2928.3|2922.3|2924.8|2918.8|9
1625616300000|2021-07-07 00:05:00|2928.1|2922.1|2927.3|2921.3|2928.1|2922.1|2926.3|2920.3|26
1625616600000|2021-07-07 00:10:00|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1625616900000|2021-07-07 00:15:00|2925.6|2919.6|2924.8|2918.8|2925.6|2919.6|2924.8|2918.8|3
1625617500000|2021-07-07 00:25:00|2925|2919|2922.8|2916.8|2925|2919|2922.8|2916.8|6
1625617800000|2021-07-07 00:30:00|2922.5|2916.5|2922.4|2916.4|2922.5|2916.5|2922.4|2916.4|2
1625618100000|2021-07-07 00:35:00|2922|2916|2920|2914|2922|2916|2919.9|2913.9|6
1625618400000|2021-07-07 00:40:00|2919.9|2913.9|2918.3|2912.3|2919.9|2913.9|2917.5|2911.5|18
1625618700000|2021-07-07 00:45:00|2918.4|2912.4|2920.8|2914.8|2920.8|2914.8|2917.5|2911.5|16
1625619000000|2021-07-07 00:50:00|2921|2915|2924.8|2918.8|2924.8|2918.8|2921|2915|5
1625619300000|2021-07-07 00:55:00|2925.5|2919.5|2925.8|2919.8|2925.9|2919.9|2925.5|2919.5|6
1625619600000|2021-07-07 01:00:00|2926|2920|2927|2921|2928.5|2922.5|2922|2916|86
1625619900000|2021-07-07 01:05:00|2927.3|2921.3|2930.3|2924.3|2930.3|2924.3|2926.4|2920.4|64
1625620200000|2021-07-07 01:10:00|2930.6|2924.6|2932.9|2926.9|2934|2928|2930.5|2924.5|91
1625620500000|2021-07-07 01:15:00|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2931.3|2925.3|21
1625620800000|2021-07-07 01:20:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2932.5|2926.5|8
1625621100000|2021-07-07 01:25:00|2934.3|2928.3|2933.1|2927.1|2934.4|2928.4|2932.3|2926.3|36
1625621400000|2021-07-07 01:30:00|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|15
1625621700000|2021-07-07 01:35:00|2934|2928|2934.5|2928.5|2935.8|2929.8|2933|2927|13
1625622000000|2021-07-07 01:40:00|2934.8|2928.8|2937.5|2931.5|2937.6|2931.6|2934.8|2928.8|21
1625622300000|2021-07-07 01:45:00|2937.3|2931.3|2938.3|2932.3|2939.5|2933.5|2937.3|2931.3|43
1625622600000|2021-07-07 01:50:00|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.3|2932.3|45
1625622900000|2021-07-07 01:55:00|2940|2934|2941.6|2935.6|2942.6|2936.6|2939.5|2933.5|21
1625623200000|2021-07-07 02:00:00|2941.1|2935.1|2942.1|2936.1|2942.4|2936.4|2940.3|2934.3|16
1625623500000|2021-07-07 02:05:00|2941.9|2935.9|2943.5|2937.5|2943.6|2937.6|2941.4|2935.4|11
1625623800000|2021-07-07 02:10:00|2943.4|2937.4|2941.4|2935.4|2943.4|2937.4|2940.3|2934.3|41
1625624100000|2021-07-07 02:15:00|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1625624400000|2021-07-07 02:20:00|2938.8|2932.8|2939.4|2933.4|2940|2934|2938.5|2932.5|29
1625624700000|2021-07-07 02:25:00|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|3
1625625000000|2021-07-07 02:30:00|2940.1|2934.1|2940.8|2934.8|2941.5|2935.5|2940|2934|20
1625625300000|2021-07-07 02:35:00|2941.4|2935.4|2941|2935|2944.3|2938.3|2941|2935|26
1625625600000|2021-07-07 02:40:00|2940.8|2934.8|2938|2932|2940.8|2934.8|2938|2932|11
1625625900000|2021-07-07 02:45:00|2938.5|2932.5|2941.3|2935.3|2941.3|2935.3|2938.5|2932.5|17
1625626200000|2021-07-07 02:50:00|2941.8|2935.8|2942|2936|2942.8|2936.8|2940.8|2934.8|29
1625626500000|2021-07-07 02:55:00|2941.8|2935.8|2940.5|2934.5|2941.8|2935.8|2940.5|2934.5|3
1625626800000|2021-07-07 03:00:00|2940.4|2934.4|2939|2933|2940.4|2934.4|2938.8|2932.8|3
1625627100000|2021-07-07 03:05:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625627400000|2021-07-07 03:10:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1625627700000|2021-07-07 03:15:00|2941.1|2935.1|2940.3|2934.3|2941.3|2935.3|2940|2934|7
1625628000000|2021-07-07 03:20:00|2941|2935|2942.8|2936.8|2942.8|2936.8|2940.3|2934.3|33
1625628300000|2021-07-07 03:25:00|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|9
1625628600000|2021-07-07 03:30:00|2941.4|2935.4|2940.3|2934.3|2941.4|2935.4|2939.4|2933.4|8
1625628900000|2021-07-07 03:35:00|2940.8|2934.8|2941.3|2935.3|2941.8|2935.8|2940.8|2934.8|7
1625629200000|2021-07-07 03:40:00|2941.5|2935.5|2939|2933|2941.5|2935.5|2939|2933|8
1625630400000|2021-07-07 04:00:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625630700000|2021-07-07 04:05:00|2939.4|2933.4|2939.5|2933.5|2939.5|2933.5|2939.4|2933.4|2
1625631600000|2021-07-07 04:20:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625632200000|2021-07-07 04:30:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625632500000|2021-07-07 04:35:00|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1625633400000|2021-07-07 04:50:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625634300000|2021-07-07 05:05:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625634600000|2021-07-07 05:10:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1625634900000|2021-07-07 05:15:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625635800000|2021-07-07 05:30:00|2941.6|2935.6|2947.3|2941.3|2947.8|2941.8|2941.6|2935.6|46
1625636100000|2021-07-07 05:35:00|2947|2941|2957.4|2951.4|2958.3|2952.3|2947|2941|92
1625636400000|2021-07-07 05:40:00|2957.5|2951.5|2957.3|2951.3|2957.8|2951.8|2955.5|2949.5|29
1625636700000|2021-07-07 05:45:00|2957.5|2951.5|2959|2953|2959.3|2953.3|2957|2951|63
1625637000000|2021-07-07 05:50:00|2959.3|2953.3|2962.3|2956.3|2962.5|2956.5|2958.5|2952.5|50
1625637300000|2021-07-07 05:55:00|2961.9|2955.9|2959.5|2953.5|2962.1|2956.1|2959|2953|42
1625637600000|2021-07-07 06:00:00|2959.6|2953.6|2958.9|2952.9|2961|2955|2957.5|2951.5|29
1625637900000|2021-07-07 06:05:00|2959.1|2953.1|2959|2953|2960.5|2954.5|2957.9|2951.9|32
1625638200000|2021-07-07 06:10:00|2958.8|2952.8|2962.1|2956.1|2962.1|2956.1|2957.3|2951.3|62
1625638500000|2021-07-07 06:15:00|2962.5|2956.5|2962.3|2956.3|2964|2958|2960.5|2954.5|64
1625638800000|2021-07-07 06:20:00|2962.5|2956.5|2965|2959|2966|2960|2962.5|2956.5|58
1625639100000|2021-07-07 06:25:00|2965.3|2959.3|2967.5|2961.5|2967.5|2961.5|2965.3|2959.3|64
1625639400000|2021-07-07 06:30:00|2967.8|2961.8|2966.8|2960.8|2969|2963|2965|2959|49
1625639700000|2021-07-07 06:35:00|2967|2961|2967|2961|2968|2962|2965.5|2959.5|72
1625640000000|2021-07-07 06:40:00|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|49
1625640300000|2021-07-07 06:45:00|2967.5|2961.5|2966.1|2960.1|2967.8|2961.8|2966.1|2960.1|71
1625640600000|2021-07-07 06:50:00|2966.5|2960.5|2963.8|2957.8|2966.8|2960.8|2963.6|2957.6|33
1625640900000|2021-07-07 06:55:00|2963.9|2957.9|2962.8|2956.8|2964.8|2958.8|2962.5|2956.5|28
1625641200000|2021-07-07 07:00:00|2963|2957|2960.3|2954.3|2966.1|2960.1|2957.8|2951.8|52
1625641500000|2021-07-07 07:05:00|2960.4|2954.4|2961.8|2955.8|2962|2956|2959.3|2953.3|30
1625641800000|2021-07-07 07:10:00|2962|2956|2961.8|2955.8|2964.3|2958.3|2959.3|2953.3|36
1625642100000|2021-07-07 07:15:00|2961.5|2955.5|2966.1|2960.1|2966.1|2960.1|2959.6|2953.6|34
1625642400000|2021-07-07 07:20:00|2966|2960|2967.5|2961.5|2969.3|2963.3|2966|2960|22
1625642700000|2021-07-07 07:25:00|2968|2962|2969.3|2963.3|2970|2964|2967|2961|33
1625643000000|2021-07-07 07:30:00|2968.8|2962.8|2968.9|2962.9|2969.5|2963.5|2967.8|2961.8|27
1625643300000|2021-07-07 07:35:00|2968.8|2962.8|2965.8|2959.8|2968.8|2962.8|2965.8|2959.8|14
1625643600000|2021-07-07 07:40:00|2965.5|2959.5|2963.8|2957.8|2966.3|2960.3|2963.5|2957.5|21
1625643900000|2021-07-07 07:45:00|2963.9|2957.9|2966|2960|2966.8|2960.8|2963.9|2957.9|21
1625644200000|2021-07-07 07:50:00|2965.5|2959.5|2965.8|2959.8|2966|2960|2965|2959|12
1625644500000|2021-07-07 07:55:00|2965.3|2959.3|2967.9|2961.9|2968.5|2962.5|2963.8|2957.8|31
1625644800000|2021-07-07 08:00:00|2968.1|2962.1|2966.5|2960.5|2969.8|2963.8|2966.3|2960.3|28
1625645100000|2021-07-07 08:05:00|2966.3|2960.3|2960.8|2954.8|2966.5|2960.5|2960.8|2954.8|34
1625645400000|2021-07-07 08:10:00|2961|2955|2964|2958|2965.1|2959.1|2961|2955|30
1625645700000|2021-07-07 08:15:00|2964.3|2958.3|2965.5|2959.5|2966.5|2960.5|2964.3|2958.3|32
1625646000000|2021-07-07 08:20:00|2966.1|2960.1|2964.3|2958.3|2966.8|2960.8|2963.8|2957.8|32
1625646300000|2021-07-07 08:25:00|2964.5|2958.5|2966.5|2960.5|2967.3|2961.3|2964.5|2958.5|17
1625646600000|2021-07-07 08:30:00|2967|2961|2968.5|2962.5|2968.5|2962.5|2966.4|2960.4|19
1625646900000|2021-07-07 08:35:00|2968.3|2962.3|2964.3|2958.3|2968.3|2962.3|2964.3|2958.3|18
1625647200000|2021-07-07 08:40:00|2964.1|2958.1|2963.5|2957.5|2966.4|2960.4|2962.5|2956.5|21
1625647500000|2021-07-07 08:45:00|2963.8|2957.8|2961.5|2955.5|2963.8|2957.8|2961|2955|14
1625647800000|2021-07-07 08:50:00|2961.8|2955.8|2962.9|2956.9|2962.9|2956.9|2960.3|2954.3|54
1625648100000|2021-07-07 08:55:00|2962.6|2956.6|2962.1|2956.1|2962.8|2956.8|2960.8|2954.8|43
1625648400000|2021-07-07 09:00:00|2962.3|2956.3|2962.3|2956.3|2962.6|2956.6|2960.8|2954.8|32
1625648700000|2021-07-07 09:05:00|2962.6|2956.6|2959.3|2953.3|2962.6|2956.6|2958.9|2952.9|47
1625649000000|2021-07-07 09:10:00|2959.6|2953.6|2959.8|2953.8|2962|2956|2959.5|2953.5|14
1625649300000|2021-07-07 09:15:00|2959.5|2953.5|2959.4|2953.4|2959.5|2953.5|2958.4|2952.4|15
1625649600000|2021-07-07 09:20:00|2959.8|2953.8|2961.3|2955.3|2961.4|2955.4|2958.5|2952.5|31
1625649900000|2021-07-07 09:25:00|2961.4|2955.4|2962|2956|2962.8|2956.8|2961.4|2955.4|7
1625650200000|2021-07-07 09:30:00|2961.8|2955.8|2967|2961|2967.8|2961.8|2961.4|2955.4|27
1625650500000|2021-07-07 09:35:00|2967.3|2961.3|2965.3|2959.3|2967.3|2961.3|2964.5|2958.5|11
1625650800000|2021-07-07 09:40:00|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|4
1625651100000|2021-07-07 09:45:00|2964.8|2958.8|2966.3|2960.3|2966.3|2960.3|2963.8|2957.8|16
1625651400000|2021-07-07 09:50:00|2966.5|2960.5|2969|2963|2969.3|2963.3|2966.5|2960.5|17
1625651700000|2021-07-07 09:55:00|2970|2964|2969.8|2963.8|2971.8|2965.8|2969.8|2963.8|15
1625652000000|2021-07-07 10:00:00|2969.5|2963.5|2970|2964|2970.3|2964.3|2967.6|2961.6|24
1625652300000|2021-07-07 10:05:00|2970.3|2964.3|2966.5|2960.5|2970.3|2964.3|2966|2960|18
1625652600000|2021-07-07 10:10:00|2966.3|2960.3|2964.9|2958.9|2967|2961|2964.8|2958.8|27
1625652900000|2021-07-07 10:15:00|2965.3|2959.3|2966.4|2960.4|2967.6|2961.6|2965|2959|16
1625653200000|2021-07-07 10:20:00|2966.5|2960.5|2965.8|2959.8|2967.5|2961.5|2965.3|2959.3|20
1625653500000|2021-07-07 10:25:00|2966|2960|2966.3|2960.3|2966.6|2960.6|2964.8|2958.8|11
1625653800000|2021-07-07 10:30:00|2966|2960|2962.8|2956.8|2966|2960|2962.3|2956.3|41
1625654100000|2021-07-07 10:35:00|2962.3|2956.3|2960.8|2954.8|2962.8|2956.8|2958.4|2952.4|40
1625654400000|2021-07-07 10:40:00|2961|2955|2963.4|2957.4|2964.9|2958.9|2960.6|2954.6|38
1625654700000|2021-07-07 10:45:00|2963.6|2957.6|2963.1|2957.1|2964.3|2958.3|2961.8|2955.8|30
1625655000000|2021-07-07 10:50:00|2963.6|2957.6|2964.6|2958.6|2966.3|2960.3|2962.8|2956.8|41
1625655300000|2021-07-07 10:55:00|2964.9|2958.9|2964.5|2958.5|2965.6|2959.6|2964.3|2958.3|27
1625655600000|2021-07-07 11:00:00|2964.6|2958.6|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|8
1625655900000|2021-07-07 11:05:00|2966.4|2960.4|2966.5|2960.5|2967|2961|2966|2960|8
1625656200000|2021-07-07 11:10:00|2967|2961|2967.6|2961.6|2967.6|2961.6|2967|2961|6
1625656500000|2021-07-07 11:15:00|2967.8|2961.8|2966.8|2960.8|2968|2962|2966.5|2960.5|15
1625656800000|2021-07-07 11:20:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2965|2959|13
1625657100000|2021-07-07 11:25:00|2966.8|2960.8|2967|2961|2967.9|2961.9|2966.8|2960.8|18
1625657400000|2021-07-07 11:30:00|2967.3|2961.3|2969|2963|2970|2964|2966.5|2960.5|29
1625657700000|2021-07-07 11:35:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968|2962|18
1625658000000|2021-07-07 11:40:00|2968.8|2962.8|2968.3|2962.3|2969.8|2963.8|2968|2962|15
1625658300000|2021-07-07 11:45:00|2968.5|2962.5|2968.5|2962.5|2970.1|2964.1|2968|2962|18
1625658600000|2021-07-07 11:50:00|2968.6|2962.6|2963.8|2957.8|2968.8|2962.8|2962.5|2956.5|69
1625658900000|2021-07-07 11:55:00|2963.5|2957.5|2966.5|2960.5|2968.8|2962.8|2963.5|2957.5|53
1625659200000|2021-07-07 12:00:00|2966.8|2960.8|2971.6|2965.6|2972.3|2966.3|2966.8|2960.8|46
1625659500000|2021-07-07 12:05:00|2971.5|2965.5|2974|2968|2974.6|2968.6|2971.5|2965.5|33
1625659800000|2021-07-07 12:10:00|2974.3|2968.3|2968.8|2962.8|2976.3|2970.3|2968|2962|78
1625660100000|2021-07-07 12:15:00|2969|2963|2967.6|2961.6|2971|2965|2964.8|2958.8|69
1625660400000|2021-07-07 12:20:00|2967.3|2961.3|2972.5|2966.5|2973|2967|2967.3|2961.3|40
1625660700000|2021-07-07 12:25:00|2972.8|2966.8|2971.8|2965.8|2973.3|2967.3|2971.6|2965.6|42
1625661000000|2021-07-07 12:30:00|2972|2966|2960.3|2954.3|2972.5|2966.5|2959|2953|103
1625661300000|2021-07-07 12:35:00|2960.5|2954.5|2962.9|2956.9|2965|2959|2960.3|2954.3|38
1625661600000|2021-07-07 12:40:00|2963.3|2957.3|2961.5|2955.5|2964.3|2958.3|2959.5|2953.5|45
1625661900000|2021-07-07 12:45:00|2961.3|2955.3|2962|2956|2962.3|2956.3|2959|2953|27
1625662200000|2021-07-07 12:50:00|2961.9|2955.9|2963|2957|2964.3|2958.3|2961.3|2955.3|39
1625662500000|2021-07-07 12:55:00|2962.8|2956.8|2956|2950|2963|2957|2954.3|2948.3|54
1625662800000|2021-07-07 13:00:00|2955.5|2949.5|2960|2954|2962.3|2956.3|2952.9|2946.9|135
1625663100000|2021-07-07 13:05:00|2960.3|2954.3|2955.5|2949.5|2964.3|2958.3|2955.5|2949.5|124
1625663400000|2021-07-07 13:10:00|2955.8|2949.8|2959.3|2953.3|2959.5|2953.5|2955.8|2949.8|52
1625663700000|2021-07-07 13:15:00|2959.5|2953.5|2961.4|2955.4|2962.1|2956.1|2958.5|2952.5|69
1625664000000|2021-07-07 13:20:00|2960.8|2954.8|2964|2958|2964|2958|2960|2954|115
1625664300000|2021-07-07 13:25:00|2963.9|2957.9|2964|2958|2966.3|2960.3|2963.5|2957.5|49
1625664600000|2021-07-07 13:30:00|2964.3|2958.3|2965.9|2959.9|2966.5|2960.5|2959|2953|119
1625664900000|2021-07-07 13:35:00|2966.1|2960.1|2965|2959|2969.4|2963.4|2963.4|2957.4|117
1625665200000|2021-07-07 13:40:00|2964.9|2958.9|2961.9|2955.9|2965.3|2959.3|2960.6|2954.6|95
1625665500000|2021-07-07 13:45:00|2961.6|2955.6|2963.8|2957.8|2966|2960|2961.6|2955.6|66
1625665800000|2021-07-07 13:50:00|2963.5|2957.5|2961.8|2955.8|2966.4|2960.4|2961.8|2955.8|87
1625666100000|2021-07-07 13:55:00|2962|2956|2963.5|2957.5|2963.8|2957.8|2960.1|2954.1|56
1625666400000|2021-07-07 14:00:00|2963.8|2957.8|2953.3|2947.3|2964|2958|2953|2947|122
1625666700000|2021-07-07 14:05:00|2953.8|2947.8|2951.8|2945.8|2957.4|2951.4|2949.8|2943.8|116
1625667000000|2021-07-07 14:10:00|2951|2945|2949.5|2943.5|2952.9|2946.9|2948.3|2942.3|121
1625667300000|2021-07-07 14:15:00|2949.3|2943.3|2952|2946|2956.8|2950.8|2949|2943|91
1625667600000|2021-07-07 14:20:00|2951.8|2945.8|2950|2944|2952.8|2946.8|2947.8|2941.8|158
1625667900000|2021-07-07 14:25:00|2950.3|2944.3|2943.5|2937.5|2951|2945|2943.3|2937.3|125
1625668200000|2021-07-07 14:30:00|2943.3|2937.3|2943.8|2937.8|2947.8|2941.8|2943.1|2937.1|133
1625668500000|2021-07-07 14:35:00|2943.4|2937.4|2942.5|2936.5|2946.5|2940.5|2940.8|2934.8|151
1625668800000|2021-07-07 14:40:00|2942|2936|2947.8|2941.8|2948.4|2942.4|2942|2936|87
1625669100000|2021-07-07 14:45:00|2947.5|2941.5|2956.5|2950.5|2958|2952|2946.8|2940.8|171
1625669400000|2021-07-07 14:50:00|2956.3|2950.3|2961|2955|2963.3|2957.3|2954|2948|144
1625669700000|2021-07-07 14:55:00|2961.3|2955.3|2960|2954|2963.6|2957.6|2958.5|2952.5|194
1625670000000|2021-07-07 15:00:00|2959.3|2953.3|2961|2955|2961.8|2955.8|2958|2952|74
1625670300000|2021-07-07 15:05:00|2961.3|2955.3|2957.3|2951.3|2961.6|2955.6|2957|2951|73
1625670600000|2021-07-07 15:10:00|2957.5|2951.5|2959.5|2953.5|2961.3|2955.3|2957.5|2951.5|72
1625670900000|2021-07-07 15:15:00|2959.3|2953.3|2959.9|2953.9|2960.5|2954.5|2957.8|2951.8|33
1625671200000|2021-07-07 15:20:00|2959.5|2953.5|2959.5|2953.5|2960.3|2954.3|2958.5|2952.5|31
1625671500000|2021-07-07 15:25:00|2959.8|2953.8|2960|2954|2961.6|2955.6|2958.9|2952.9|35
1625671800000|2021-07-07 15:30:00|2959.8|2953.8|2960.5|2954.5|2961.3|2955.3|2958.6|2952.6|38
1625672100000|2021-07-07 15:35:00|2960.8|2954.8|2961.5|2955.5|2961.9|2955.9|2960.8|2954.8|29
1625672400000|2021-07-07 15:40:00|2961.3|2955.3|2963|2957|2964|2958|2961.3|2955.3|30
1625672700000|2021-07-07 15:45:00|2962.8|2956.8|2962.3|2956.3|2963.1|2957.1|2960|2954|30
1625673000000|2021-07-07 15:50:00|2962.5|2956.5|2960.3|2954.3|2962.5|2956.5|2960|2954|12
1625673300000|2021-07-07 15:55:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|5
1625673600000|2021-07-07 16:00:00|2960.6|2954.6|2959.8|2953.8|2960.6|2954.6|2959.6|2953.6|12
1625673900000|2021-07-07 16:05:00|2960|2954|2959.8|2953.8|2960|2954|2959|2953|29
1625674200000|2021-07-07 16:10:00|2960|2954|2959.8|2953.8|2961|2955|2959.8|2953.8|41
1625674500000|2021-07-07 16:15:00|2959.4|2953.4|2961.1|2955.1|2961.1|2955.1|2959.4|2953.4|17
1625674800000|2021-07-07 16:20:00|2961|2955|2959.1|2953.1|2961|2955|2959|2953|15
1625675100000|2021-07-07 16:25:00|2959|2953|2959|2953|2959.3|2953.3|2958.8|2952.8|6
1625675400000|2021-07-07 16:30:00|2958.4|2952.4|2958.9|2952.9|2958.9|2952.9|2958.4|2952.4|5
1625675700000|2021-07-07 16:35:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|3
1625676000000|2021-07-07 16:40:00|2959.3|2953.3|2959.6|2953.6|2960.1|2954.1|2959|2953|14
1625676300000|2021-07-07 16:45:00|2959.9|2953.9|2960.5|2954.5|2960.8|2954.8|2959.6|2953.6|11
1625676600000|2021-07-07 16:50:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.4|2953.4|4
1625676900000|2021-07-07 16:55:00|2959.9|2953.9|2959.9|2953.9|2960|2954|2959.9|2953.9|3
1625702400000|2021-07-08 00:00:00|2952|2946|2950|2944|2952|2946|2948.8|2942.8|5
1625702700000|2021-07-08 00:05:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625703000000|2021-07-08 00:10:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625703300000|2021-07-08 00:15:00|2949.5|2943.5|2950.8|2944.8|2950.9|2944.9|2948.1|2942.1|13
1625703600000|2021-07-08 00:20:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625705100000|2021-07-08 00:45:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|3
1625705400000|2021-07-08 00:50:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1625705700000|2021-07-08 00:55:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1625706000000|2021-07-08 01:00:00|2954.8|2948.8|2952.8|2946.8|2954.8|2948.8|2952.5|2946.5|37
1625706300000|2021-07-08 01:05:00|2953|2947|2955|2949|2955|2949|2951.5|2945.5|34
1625706600000|2021-07-08 01:10:00|2954.8|2948.8|2952.8|2946.8|2954.8|2948.8|2952.4|2946.4|22
1625706900000|2021-07-08 01:15:00|2952.5|2946.5|2951.9|2945.9|2953.3|2947.3|2951.9|2945.9|11
1625707200000|2021-07-08 01:20:00|2951.8|2945.8|2950.3|2944.3|2951.8|2945.8|2950.3|2944.3|27
1625707500000|2021-07-08 01:25:00|2950.5|2944.5|2952.5|2946.5|2952.8|2946.8|2950.3|2944.3|39
1625707800000|2021-07-08 01:30:00|2952.8|2946.8|2955.3|2949.3|2955.5|2949.5|2952.3|2946.3|19
1625708100000|2021-07-08 01:35:00|2955|2949|2953.8|2947.8|2955.5|2949.5|2953.5|2947.5|18
1625708400000|2021-07-08 01:40:00|2953.3|2947.3|2952.1|2946.1|2953.3|2947.3|2951.8|2945.8|7
1625708700000|2021-07-08 01:45:00|2952|2946|2951|2945|2952.8|2946.8|2951|2945|18
1625709000000|2021-07-08 01:50:00|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949|2943|28
1625709300000|2021-07-08 01:55:00|2949.6|2943.6|2951|2945|2951.8|2945.8|2948.4|2942.4|30
1625709600000|2021-07-08 02:00:00|2950.8|2944.8|2950.5|2944.5|2951|2945|2948.5|2942.5|53
1625709900000|2021-07-08 02:05:00|2951|2945|2950.3|2944.3|2951.8|2945.8|2950|2944|26
1625710200000|2021-07-08 02:10:00|2950|2944|2949.5|2943.5|2950|2944|2948.5|2942.5|16
1625710500000|2021-07-08 02:15:00|2949.8|2943.8|2951.5|2945.5|2951.5|2945.5|2949.8|2943.8|6
1625710800000|2021-07-08 02:20:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625711100000|2021-07-08 02:25:00|2951|2945|2950|2944|2951|2945|2950|2944|4
1625711400000|2021-07-08 02:30:00|2949.8|2943.8|2944.3|2938.3|2949.8|2943.8|2942.5|2936.5|50
1625711700000|2021-07-08 02:35:00|2944|2938|2940.9|2934.9|2945.3|2939.3|2940.3|2934.3|34
1625712000000|2021-07-08 02:40:00|2940.6|2934.6|2937.8|2931.8|2940.6|2934.6|2937.5|2931.5|46
1625712300000|2021-07-08 02:45:00|2937.5|2931.5|2940.3|2934.3|2940.3|2934.3|2936.8|2930.8|54
1625712600000|2021-07-08 02:50:00|2938.9|2932.9|2937.3|2931.3|2938.9|2932.9|2937|2931|16
1625712900000|2021-07-08 02:55:00|2937|2931|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|28
1625713200000|2021-07-08 03:00:00|2937.3|2931.3|2935.3|2929.3|2937.3|2931.3|2933.8|2927.8|52
1625713500000|2021-07-08 03:05:00|2935.5|2929.5|2941.5|2935.5|2941.5|2935.5|2935.5|2929.5|53
1625713800000|2021-07-08 03:10:00|2941.1|2935.1|2944.3|2938.3|2944.8|2938.8|2939.8|2933.8|47
1625714100000|2021-07-08 03:15:00|2944.1|2938.1|2946.4|2940.4|2946.8|2940.8|2943.3|2937.3|42
1625714400000|2021-07-08 03:20:00|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2944.5|2938.5|52
1625714700000|2021-07-08 03:25:00|2947|2941|2947|2941|2948.4|2942.4|2945.9|2939.9|23
1625715000000|2021-07-08 03:30:00|2947.3|2941.3|2948.5|2942.5|2948.5|2942.5|2947.3|2941.3|5
1625715300000|2021-07-08 03:35:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625715600000|2021-07-08 03:40:00|2949.3|2943.3|2948|2942|2949.3|2943.3|2948|2942|5
1625715900000|2021-07-08 03:45:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.5|2941.5|8
1625716200000|2021-07-08 03:50:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625716800000|2021-07-08 04:00:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625717100000|2021-07-08 04:05:00|2948.5|2942.5|2949|2943|2949|2943|2948.3|2942.3|7
1625717700000|2021-07-08 04:15:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625718000000|2021-07-08 04:20:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625718300000|2021-07-08 04:25:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625718600000|2021-07-08 04:30:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625718900000|2021-07-08 04:35:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625719200000|2021-07-08 04:40:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1625719500000|2021-07-08 04:45:00|2948.9|2942.9|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|10
1625720100000|2021-07-08 04:55:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625720400000|2021-07-08 05:00:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625720700000|2021-07-08 05:05:00|2948.4|2942.4|2946.3|2940.3|2948.4|2942.4|2945.8|2939.8|9
1625721000000|2021-07-08 05:10:00|2946|2940|2944.5|2938.5|2946|2940|2944.5|2938.5|6
1625721300000|2021-07-08 05:15:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1625721600000|2021-07-08 05:20:00|2945.3|2939.3|2947.8|2941.8|2948.5|2942.5|2945.3|2939.3|9
1625721900000|2021-07-08 05:25:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625722200000|2021-07-08 05:30:00|2947.3|2941.3|2942.3|2936.3|2947.3|2941.3|2940.8|2934.8|56
1625722500000|2021-07-08 05:35:00|2942.1|2936.1|2944.3|2938.3|2944.5|2938.5|2941.5|2935.5|31
1625722800000|2021-07-08 05:40:00|2944.5|2938.5|2943.5|2937.5|2945.8|2939.8|2942|2936|38
1625723100000|2021-07-08 05:45:00|2943.8|2937.8|2945|2939|2946|2940|2943.8|2937.8|26
1625723400000|2021-07-08 05:50:00|2945.1|2939.1|2946.8|2940.8|2947.3|2941.3|2945|2939|29
1625723700000|2021-07-08 05:55:00|2946.5|2940.5|2947.3|2941.3|2947.5|2941.5|2946.5|2940.5|7
1625724000000|2021-07-08 06:00:00|2946|2940|2946.9|2940.9|2947.4|2941.4|2944|2938|28
1625724300000|2021-07-08 06:05:00|2947.1|2941.1|2947.6|2941.6|2948.5|2942.5|2946.4|2940.4|22
1625724600000|2021-07-08 06:10:00|2947.9|2941.9|2949.3|2943.3|2949.3|2943.3|2947.1|2941.1|36
1625724900000|2021-07-08 06:15:00|2949.6|2943.6|2945.6|2939.6|2950.1|2944.1|2945.3|2939.3|63
1625725200000|2021-07-08 06:20:00|2945.8|2939.8|2943.5|2937.5|2945.8|2939.8|2942.3|2936.3|44
1625725500000|2021-07-08 06:25:00|2943.3|2937.3|2946.9|2940.9|2946.9|2940.9|2943.3|2937.3|30
1625725800000|2021-07-08 06:30:00|2947.1|2941.1|2942.5|2936.5|2947.4|2941.4|2942.3|2936.3|18
1625726100000|2021-07-08 06:35:00|2942.3|2936.3|2940.5|2934.5|2942.3|2936.3|2939.8|2933.8|23
1625726400000|2021-07-08 06:40:00|2940|2934|2939.3|2933.3|2940.8|2934.8|2939|2933|22
1625726700000|2021-07-08 06:45:00|2939|2933|2942.8|2936.8|2943|2937|2939|2933|38
1625727000000|2021-07-08 06:50:00|2942.5|2936.5|2944|2938|2944|2938|2941.9|2935.9|11
1625727300000|2021-07-08 06:55:00|2944.3|2938.3|2941.4|2935.4|2945|2939|2941.4|2935.4|17
1625727600000|2021-07-08 07:00:00|2941.5|2935.5|2935|2929|2941.5|2935.5|2933.3|2927.3|80
1625727900000|2021-07-08 07:05:00|2934.8|2928.8|2934.3|2928.3|2936|2930|2934|2928|65
1625728200000|2021-07-08 07:10:00|2934|2928|2934.5|2928.5|2936.3|2930.3|2933.3|2927.3|44
1625728500000|2021-07-08 07:15:00|2934.3|2928.3|2927.8|2921.8|2934.3|2928.3|2927.8|2921.8|54
1625728800000|2021-07-08 07:20:00|2927.5|2921.5|2927|2921|2928.9|2922.9|2926|2920|36
1625729100000|2021-07-08 07:25:00|2927.3|2921.3|2928.3|2922.3|2929.9|2923.9|2926.5|2920.5|45
1625729400000|2021-07-08 07:30:00|2928|2922|2928.3|2922.3|2929.3|2923.3|2926.5|2920.5|37
1625729700000|2021-07-08 07:35:00|2928.4|2922.4|2930|2924|2930.5|2924.5|2928.3|2922.3|35
1625730000000|2021-07-08 07:40:00|2929.8|2923.8|2930.5|2924.5|2931.5|2925.5|2929|2923|30
1625730300000|2021-07-08 07:45:00|2930.4|2924.4|2931.5|2925.5|2931.6|2925.6|2928.5|2922.5|31
1625730600000|2021-07-08 07:50:00|2931.1|2925.1|2931.1|2925.1|2932.8|2926.8|2929.4|2923.4|21
1625730900000|2021-07-08 07:55:00|2931.4|2925.4|2935.8|2929.8|2935.8|2929.8|2931.1|2925.1|42
1625731200000|2021-07-08 08:00:00|2935.5|2929.5|2933.5|2927.5|2936.5|2930.5|2933.4|2927.4|42
1625731500000|2021-07-08 08:05:00|2933.3|2927.3|2933.8|2927.8|2937.3|2931.3|2933|2927|74
1625731800000|2021-07-08 08:10:00|2933.5|2927.5|2931.3|2925.3|2933.5|2927.5|2929.5|2923.5|48
1625732100000|2021-07-08 08:15:00|2931.8|2925.8|2934.5|2928.5|2934.5|2928.5|2930.5|2924.5|40
1625732400000|2021-07-08 08:20:00|2934.4|2928.4|2937.3|2931.3|2937.3|2931.3|2932.5|2926.5|30
1625732700000|2021-07-08 08:25:00|2937|2931|2932|2926|2937|2931|2930.8|2924.8|97
1625733000000|2021-07-08 08:30:00|2931.8|2925.8|2931.4|2925.4|2934.8|2928.8|2931.1|2925.1|79
1625733300000|2021-07-08 08:35:00|2931|2925|2931.3|2925.3|2932.3|2926.3|2928.8|2922.8|55
1625733600000|2021-07-08 08:40:00|2931.4|2925.4|2935.5|2929.5|2936.8|2930.8|2931.4|2925.4|39
1625733900000|2021-07-08 08:45:00|2936|2930|2937|2931|2938.4|2932.4|2935.5|2929.5|41
1625734200000|2021-07-08 08:50:00|2937.3|2931.3|2935.8|2929.8|2937.3|2931.3|2934.3|2928.3|28
1625734500000|2021-07-08 08:55:00|2936|2930|2936.5|2930.5|2938.4|2932.4|2935.5|2929.5|48
1625734800000|2021-07-08 09:00:00|2936.3|2930.3|2938.8|2932.8|2939|2933|2935.5|2929.5|41
1625735100000|2021-07-08 09:05:00|2939|2933|2937.3|2931.3|2940|2934|2937|2931|43
1625735400000|2021-07-08 09:10:00|2937.5|2931.5|2938.4|2932.4|2938.6|2932.6|2935.9|2929.9|23
1625735700000|2021-07-08 09:15:00|2938.5|2932.5|2939.3|2933.3|2939.5|2933.5|2937.6|2931.6|21
1625736000000|2021-07-08 09:20:00|2939|2933|2940.3|2934.3|2941.9|2935.9|2938.8|2932.8|38
1625736300000|2021-07-08 09:25:00|2940.8|2934.8|2940|2934|2941|2935|2939.8|2933.8|30
1625736600000|2021-07-08 09:30:00|2940.4|2934.4|2944.5|2938.5|2944.5|2938.5|2940.4|2934.4|29
1625736900000|2021-07-08 09:35:00|2944.8|2938.8|2944|2938|2946.4|2940.4|2943.8|2937.8|33
1625737200000|2021-07-08 09:40:00|2944.3|2938.3|2942.3|2936.3|2944.8|2938.8|2940.9|2934.9|54
1625737500000|2021-07-08 09:45:00|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2940.9|2934.9|27
1625737800000|2021-07-08 09:50:00|2942.8|2936.8|2940.5|2934.5|2942.8|2936.8|2939.8|2933.8|36
1625738100000|2021-07-08 09:55:00|2940.8|2934.8|2938.8|2932.8|2940.8|2934.8|2938.8|2932.8|16
1625738400000|2021-07-08 10:00:00|2938.9|2932.9|2932.3|2926.3|2939.3|2933.3|2932.1|2926.1|59
1625738700000|2021-07-08 10:05:00|2932.5|2926.5|2931.8|2925.8|2933.3|2927.3|2931.4|2925.4|40
1625739000000|2021-07-08 10:10:00|2932.1|2926.1|2933.5|2927.5|2933.8|2927.8|2931.9|2925.9|22
1625739300000|2021-07-08 10:15:00|2933|2927|2934|2928|2934|2928|2932|2926|30
1625739600000|2021-07-08 10:20:00|2933.8|2927.8|2932.8|2926.8|2934|2928|2930.9|2924.9|33
1625739900000|2021-07-08 10:25:00|2932.5|2926.5|2932.8|2926.8|2934.3|2928.3|2932.3|2926.3|42
1625740200000|2021-07-08 10:30:00|2932.5|2926.5|2930.3|2924.3|2932.5|2926.5|2928.5|2922.5|48
1625740500000|2021-07-08 10:35:00|2930.5|2924.5|2931.6|2925.6|2931.8|2925.8|2929.5|2923.5|30
1625740800000|2021-07-08 10:40:00|2931.3|2925.3|2931.3|2925.3|2931.8|2925.8|2930.4|2924.4|35
1625741100000|2021-07-08 10:45:00|2931|2925|2933.5|2927.5|2933.8|2927.8|2931|2925|25
1625741400000|2021-07-08 10:50:00|2933.3|2927.3|2928.6|2922.6|2934.8|2928.8|2928.1|2922.1|50
1625741700000|2021-07-08 10:55:00|2928.4|2922.4|2929.1|2923.1|2929.3|2923.3|2927.8|2921.8|13
1625742000000|2021-07-08 11:00:00|2929.3|2923.3|2932.5|2926.5|2932.6|2926.6|2929.3|2923.3|13
1625742300000|2021-07-08 11:05:00|2932.3|2926.3|2934.3|2928.3|2935.4|2929.4|2929.8|2923.8|31
1625742600000|2021-07-08 11:10:00|2933.8|2927.8|2935.6|2929.6|2937.5|2931.5|2933.8|2927.8|21
1625742900000|2021-07-08 11:15:00|2935.9|2929.9|2934.3|2928.3|2938.3|2932.3|2934.3|2928.3|20
1625743200000|2021-07-08 11:20:00|2934|2928|2934.3|2928.3|2935.6|2929.6|2933.8|2927.8|14
1625743500000|2021-07-08 11:25:00|2933.5|2927.5|2931.8|2925.8|2933.5|2927.5|2931.8|2925.8|13
1625743800000|2021-07-08 11:30:00|2931.5|2925.5|2932|2926|2932.4|2926.4|2930.5|2924.5|18
1625744100000|2021-07-08 11:35:00|2931.9|2925.9|2931.8|2925.8|2932.8|2926.8|2930.8|2924.8|28
1625744400000|2021-07-08 11:40:00|2932.3|2926.3|2932.5|2926.5|2932.6|2926.6|2932.3|2926.3|12
1625744700000|2021-07-08 11:45:00|2932.8|2926.8|2930.8|2924.8|2932.8|2926.8|2929.8|2923.8|18
1625745000000|2021-07-08 11:50:00|2930.5|2924.5|2931.9|2925.9|2932.3|2926.3|2928.5|2922.5|55
1625745300000|2021-07-08 11:55:00|2931.8|2925.8|2932|2926|2933.3|2927.3|2930.6|2924.6|35
1625745600000|2021-07-08 12:00:00|2931.6|2925.6|2928.8|2922.8|2932|2926|2928.8|2922.8|50
1625745900000|2021-07-08 12:05:00|2928.5|2922.5|2929|2923|2930.6|2924.6|2926.9|2920.9|72
1625746200000|2021-07-08 12:10:00|2929.5|2923.5|2931.5|2925.5|2931.5|2925.5|2929.3|2923.3|24
1625746500000|2021-07-08 12:15:00|2930.5|2924.5|2931|2925|2931|2925|2927.8|2921.8|39
1625746800000|2021-07-08 12:20:00|2931.3|2925.3|2934.5|2928.5|2934.6|2928.6|2931.3|2925.3|34
1625747100000|2021-07-08 12:25:00|2934.4|2928.4|2936.5|2930.5|2936.9|2930.9|2933.3|2927.3|75
1625747400000|2021-07-08 12:30:00|2936.3|2930.3|2932.8|2926.8|2936.6|2930.6|2932.4|2926.4|60
1625747700000|2021-07-08 12:35:00|2933|2927|2935|2929|2935.8|2929.8|2932|2926|76
1625748000000|2021-07-08 12:40:00|2935.5|2929.5|2934.8|2928.8|2935.8|2929.8|2931.8|2925.8|101
1625748300000|2021-07-08 12:45:00|2934.5|2928.5|2933|2927|2935.5|2929.5|2931.5|2925.5|66
1625748600000|2021-07-08 12:50:00|2932.8|2926.8|2932|2926|2932.8|2926.8|2928.6|2922.6|80
1625748900000|2021-07-08 12:55:00|2932.3|2926.3|2935.3|2929.3|2935.5|2929.5|2929.5|2923.5|55
1625749200000|2021-07-08 13:00:00|2935.5|2929.5|2943|2937|2944.3|2938.3|2935.5|2929.5|201
1625749500000|2021-07-08 13:05:00|2943.3|2937.3|2937.5|2931.5|2944.1|2938.1|2936.5|2930.5|87
1625749800000|2021-07-08 13:10:00|2937.8|2931.8|2940.8|2934.8|2942.9|2936.9|2937.8|2931.8|60
1625750100000|2021-07-08 13:15:00|2940.5|2934.5|2941.8|2935.8|2942.5|2936.5|2938.8|2932.8|67
1625750400000|2021-07-08 13:20:00|2942|2936|2939|2933|2942|2936|2937.3|2931.3|48
1625750700000|2021-07-08 13:25:00|2939.3|2933.3|2941.1|2935.1|2942.3|2936.3|2939|2933|62
1625751000000|2021-07-08 13:30:00|2940.9|2934.9|2939.8|2933.8|2944.8|2938.8|2939.3|2933.3|155
1625751300000|2021-07-08 13:35:00|2939.3|2933.3|2935|2929|2941.6|2935.6|2932.3|2926.3|178
1625751600000|2021-07-08 13:40:00|2934.8|2928.8|2933|2927|2935.5|2929.5|2930.5|2924.5|118
1625751900000|2021-07-08 13:45:00|2932.8|2926.8|2930.8|2924.8|2934.8|2928.8|2930|2924|101
1625752200000|2021-07-08 13:50:00|2931.3|2925.3|2937.4|2931.4|2938|2932|2930.5|2924.5|127
1625752500000|2021-07-08 13:55:00|2937.8|2931.8|2939|2933|2940.4|2934.4|2936.5|2930.5|87
1625752800000|2021-07-08 14:00:00|2939.1|2933.1|2943.9|2937.9|2945.4|2939.4|2939.1|2933.1|117
1625753100000|2021-07-08 14:05:00|2944.1|2938.1|2939.5|2933.5|2944.6|2938.6|2939|2933|95
1625753400000|2021-07-08 14:10:00|2939.8|2933.8|2943.8|2937.8|2944.5|2938.5|2939.8|2933.8|72
1625753700000|2021-07-08 14:15:00|2944|2938|2943|2937|2947|2941|2941.8|2935.8|90
1625754000000|2021-07-08 14:20:00|2942.8|2936.8|2940.4|2934.4|2946|2940|2939.6|2933.6|76
1625754300000|2021-07-08 14:25:00|2940.8|2934.8|2945|2939|2945.9|2939.9|2940.3|2934.3|88
1625754600000|2021-07-08 14:30:00|2945.8|2939.8|2944.3|2938.3|2946|2940|2942.9|2936.9|58
1625754900000|2021-07-08 14:35:00|2944.5|2938.5|2942.6|2936.6|2945.3|2939.3|2942.6|2936.6|80
1625755200000|2021-07-08 14:40:00|2943.3|2937.3|2943.5|2937.5|2944.5|2938.5|2943.3|2937.3|54
1625755500000|2021-07-08 14:45:00|2943.8|2937.8|2941.5|2935.5|2944.3|2938.3|2940|2934|45
1625755800000|2021-07-08 14:50:00|2941.8|2935.8|2941.6|2935.6|2944.1|2938.1|2940.5|2934.5|70
1625756100000|2021-07-08 14:55:00|2941.4|2935.4|2931.5|2925.5|2941.6|2935.6|2931.5|2925.5|157
1625756400000|2021-07-08 15:00:00|2931.8|2925.8|2937.3|2931.3|2938|2932|2931.5|2925.5|107
1625756700000|2021-07-08 15:05:00|2937.4|2931.4|2941|2935|2941|2935|2937.3|2931.3|52
1625757000000|2021-07-08 15:10:00|2941.3|2935.3|2942.5|2936.5|2944.5|2938.5|2941.3|2935.3|40
1625757300000|2021-07-08 15:15:00|2942.8|2936.8|2941.5|2935.5|2944.3|2938.3|2941.3|2935.3|60
1625757600000|2021-07-08 15:20:00|2941.3|2935.3|2941.9|2935.9|2942.5|2936.5|2940.8|2934.8|23
1625757900000|2021-07-08 15:25:00|2942.1|2936.1|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|10
1625758200000|2021-07-08 15:30:00|2940.8|2934.8|2940|2934|2941.5|2935.5|2938.9|2932.9|35
1625758500000|2021-07-08 15:35:00|2940.3|2934.3|2942.6|2936.6|2942.9|2936.9|2940.1|2934.1|29
1625758800000|2021-07-08 15:40:00|2942.4|2936.4|2938.5|2932.5|2942.6|2936.6|2938.5|2932.5|52
1625759100000|2021-07-08 15:45:00|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|15
1625759400000|2021-07-08 15:50:00|2938.8|2932.8|2938|2932|2940.5|2934.5|2938|2932|39
1625759700000|2021-07-08 15:55:00|2938.3|2932.3|2941.9|2935.9|2942.4|2936.4|2938.3|2932.3|23
1625760000000|2021-07-08 16:00:00|2942|2936|2944.3|2938.3|2944.5|2938.5|2942|2936|15
1625760300000|2021-07-08 16:05:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|5
1625760600000|2021-07-08 16:10:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|6
1625760900000|2021-07-08 16:15:00|2943.5|2937.5|2942.6|2936.6|2943.5|2937.5|2942.3|2936.3|10
1625761200000|2021-07-08 16:20:00|2941.3|2935.3|2940|2934|2942.4|2936.4|2939|2933|18
1625761500000|2021-07-08 16:25:00|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940|2934|10
1625761800000|2021-07-08 16:30:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625762100000|2021-07-08 16:35:00|2941|2935|2941.4|2935.4|2942|2936|2940.8|2934.8|30
1625762400000|2021-07-08 16:40:00|2941.5|2935.5|2943.3|2937.3|2943.3|2937.3|2940.8|2934.8|23
1625762700000|2021-07-08 16:45:00|2943.5|2937.5|2943.5|2937.5|2944|2938|2943.5|2937.5|5
1625763000000|2021-07-08 16:50:00|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1625763300000|2021-07-08 16:55:00|2943.6|2937.6|2943.9|2937.9|2944.6|2938.6|2943.4|2937.4|11
1625788800000|2021-07-09 00:00:00|2943.8|2937.8|2949.5|2943.5|2949.5|2943.5|2943.8|2937.8|11
1625789100000|2021-07-09 00:05:00|2950.4|2944.4|2949.1|2943.1|2950.4|2944.4|2948.6|2942.6|8
1625789400000|2021-07-09 00:10:00|2949.3|2943.3|2949.4|2943.4|2949.5|2943.5|2949.3|2943.3|3
1625789700000|2021-07-09 00:15:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625790000000|2021-07-09 00:20:00|2949.6|2943.6|2946.9|2940.9|2949.6|2943.6|2946.9|2940.9|5
1625790300000|2021-07-09 00:25:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625790600000|2021-07-09 00:30:00|2946.9|2940.9|2944.9|2938.9|2946.9|2940.9|2944.9|2938.9|4
1625790900000|2021-07-09 00:35:00|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1625791500000|2021-07-09 00:45:00|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1625791800000|2021-07-09 00:50:00|2943.3|2937.3|2947.3|2941.3|2947.3|2941.3|2942.6|2936.6|10
1625792100000|2021-07-09 00:55:00|2946.5|2940.5|2947.1|2941.1|2947.1|2941.1|2945.4|2939.4|11
1625792400000|2021-07-09 01:00:00|2946.9|2940.9|2947.3|2941.3|2948.3|2942.3|2942.1|2936.1|112
1625792700000|2021-07-09 01:05:00|2947.5|2941.5|2957|2951|2957|2951|2946.8|2940.8|112
1625793000000|2021-07-09 01:10:00|2956.8|2950.8|2957.3|2951.3|2959.6|2953.6|2955.5|2949.5|105
1625793300000|2021-07-09 01:15:00|2957|2951|2956.8|2950.8|2959.9|2953.9|2956.8|2950.8|41
1625793600000|2021-07-09 01:20:00|2957.3|2951.3|2959.1|2953.1|2959.6|2953.6|2957.3|2951.3|44
1625793900000|2021-07-09 01:25:00|2958.6|2952.6|2958.9|2952.9|2959|2953|2956.5|2950.5|40
1625794200000|2021-07-09 01:30:00|2959.1|2953.1|2957.1|2951.1|2960.6|2954.6|2955.4|2949.4|93
1625794500000|2021-07-09 01:35:00|2956.9|2950.9|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|30
1625794800000|2021-07-09 01:40:00|2956|2950|2952|2946|2956.1|2950.1|2951.3|2945.3|49
1625795100000|2021-07-09 01:45:00|2951.5|2945.5|2953.3|2947.3|2954.5|2948.5|2951.5|2945.5|46
1625795400000|2021-07-09 01:50:00|2953|2947|2950|2944|2953.5|2947.5|2949.5|2943.5|20
1625795700000|2021-07-09 01:55:00|2949.8|2943.8|2951.5|2945.5|2952.4|2946.4|2949.8|2943.8|25
1625796000000|2021-07-09 02:00:00|2951.8|2945.8|2948.8|2942.8|2953.8|2947.8|2948.3|2942.3|49
1625796300000|2021-07-09 02:05:00|2949|2943|2947.6|2941.6|2950.3|2944.3|2947|2941|31
1625796600000|2021-07-09 02:10:00|2948|2942|2945.8|2939.8|2948|2942|2943|2937|74
1625796900000|2021-07-09 02:15:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625797500000|2021-07-09 02:25:00|2945|2939|2943.8|2937.8|2945|2939|2943.3|2937.3|4
1625797800000|2021-07-09 02:30:00|2943.6|2937.6|2949.9|2943.9|2949.9|2943.9|2943.1|2937.1|26
1625798100000|2021-07-09 02:35:00|2950|2944|2951.1|2945.1|2951.8|2945.8|2948|2942|63
1625798400000|2021-07-09 02:40:00|2950.9|2944.9|2953.4|2947.4|2955.9|2949.9|2950.8|2944.8|69
1625798700000|2021-07-09 02:45:00|2953.6|2947.6|2952.3|2946.3|2954.8|2948.8|2951.5|2945.5|67
1625799000000|2021-07-09 02:50:00|2952.1|2946.1|2948.8|2942.8|2952.1|2946.1|2948.4|2942.4|35
1625799300000|2021-07-09 02:55:00|2948.4|2942.4|2949.5|2943.5|2949.8|2943.8|2947.6|2941.6|17
1625799600000|2021-07-09 03:00:00|2949.3|2943.3|2949.8|2943.8|2950|2944|2947|2941|29
1625799900000|2021-07-09 03:05:00|2949.5|2943.5|2952|2946|2952.3|2946.3|2948.8|2942.8|28
1625800200000|2021-07-09 03:10:00|2951.8|2945.8|2950|2944|2951.8|2945.8|2949.8|2943.8|28
1625800500000|2021-07-09 03:15:00|2950.3|2944.3|2952.8|2946.8|2952.8|2946.8|2950|2944|28
1625800800000|2021-07-09 03:20:00|2953|2947|2950.5|2944.5|2955.5|2949.5|2950.3|2944.3|51
1625801100000|2021-07-09 03:25:00|2950.8|2944.8|2949.8|2943.8|2951.8|2945.8|2949|2943|51
1625801400000|2021-07-09 03:30:00|2949.3|2943.3|2951|2945|2951|2945|2949.1|2943.1|11
1625801700000|2021-07-09 03:35:00|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|7
1625802000000|2021-07-09 03:40:00|2949.6|2943.6|2948.3|2942.3|2949.6|2943.6|2948.3|2942.3|7
1625802300000|2021-07-09 03:45:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625802600000|2021-07-09 03:50:00|2949.6|2943.6|2949.3|2943.3|2949.6|2943.6|2949.3|2943.3|3
1625802900000|2021-07-09 03:55:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625803200000|2021-07-09 04:00:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625803800000|2021-07-09 04:10:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625804100000|2021-07-09 04:15:00|2949.9|2943.9|2950.6|2944.6|2950.6|2944.6|2949.6|2943.6|4
1625804400000|2021-07-09 04:20:00|2951|2945|2949.4|2943.4|2951|2945|2949.4|2943.4|6
1625805000000|2021-07-09 04:30:00|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|3
1625805300000|2021-07-09 04:35:00|2950|2944|2949.8|2943.8|2950.5|2944.5|2949.6|2943.6|7
1625805900000|2021-07-09 04:45:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625806200000|2021-07-09 04:50:00|2950.1|2944.1|2951.9|2945.9|2951.9|2945.9|2950.1|2944.1|5
1625806500000|2021-07-09 04:55:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1625807100000|2021-07-09 05:05:00|2952.8|2946.8|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|4
1625807400000|2021-07-09 05:10:00|2953.6|2947.6|2956|2950|2956|2950|2953.3|2947.3|15
1625807700000|2021-07-09 05:15:00|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|5
1625808000000|2021-07-09 05:20:00|2953.4|2947.4|2953.5|2947.5|2953.8|2947.8|2953.4|2947.4|3
1625808300000|2021-07-09 05:25:00|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1625808600000|2021-07-09 05:30:00|2952|2946|2960.3|2954.3|2962.4|2956.4|2952|2946|75
1625808900000|2021-07-09 05:35:00|2960.5|2954.5|2958|2952|2961.6|2955.6|2958|2952|26
1625809200000|2021-07-09 05:40:00|2957.3|2951.3|2949.8|2943.8|2957.3|2951.3|2947.8|2941.8|76
1625809500000|2021-07-09 05:45:00|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|16
1625809800000|2021-07-09 05:50:00|2948|2942|2946|2940|2948.4|2942.4|2945.5|2939.5|31
1625810100000|2021-07-09 05:55:00|2946.5|2940.5|2948.3|2942.3|2949.1|2943.1|2946.5|2940.5|56
1625810400000|2021-07-09 06:00:00|2948|2942|2947.8|2941.8|2948.3|2942.3|2945.8|2939.8|53
1625810700000|2021-07-09 06:05:00|2947.5|2941.5|2948.3|2942.3|2948.8|2942.8|2946.3|2940.3|29
1625811000000|2021-07-09 06:10:00|2948.5|2942.5|2948.1|2942.1|2949.8|2943.8|2947.5|2941.5|40
1625811300000|2021-07-09 06:15:00|2948|2942|2949|2943|2949|2943|2946.3|2940.3|15
1625811600000|2021-07-09 06:20:00|2949.3|2943.3|2948.5|2942.5|2952.1|2946.1|2948.5|2942.5|22
1625811900000|2021-07-09 06:25:00|2948.3|2942.3|2947.4|2941.4|2949.8|2943.8|2947.1|2941.1|16
1625812200000|2021-07-09 06:30:00|2947.1|2941.1|2948.3|2942.3|2948.3|2942.3|2945.8|2939.8|19
1625812500000|2021-07-09 06:35:00|2948.5|2942.5|2949.3|2943.3|2951.8|2945.8|2948.5|2942.5|72
1625812800000|2021-07-09 06:40:00|2949.5|2943.5|2950.5|2944.5|2951.3|2945.3|2947.3|2941.3|66
1625813100000|2021-07-09 06:45:00|2950.8|2944.8|2950|2944|2951.5|2945.5|2948.3|2942.3|60
1625813400000|2021-07-09 06:50:00|2950.3|2944.3|2954.5|2948.5|2956|2950|2949.8|2943.8|90
1625813700000|2021-07-09 06:55:00|2954|2948|2949.6|2943.6|2955.5|2949.5|2949.6|2943.6|55
1625814000000|2021-07-09 07:00:00|2949.8|2943.8|2949.9|2943.9|2951|2945|2946.9|2940.9|63
1625814300000|2021-07-09 07:05:00|2949.6|2943.6|2949.3|2943.3|2952|2946|2949.1|2943.1|35
1625814600000|2021-07-09 07:10:00|2950.3|2944.3|2946.3|2940.3|2951.5|2945.5|2946|2940|41
1625814900000|2021-07-09 07:15:00|2946.5|2940.5|2947.8|2941.8|2948.3|2942.3|2946.3|2940.3|43
1625815200000|2021-07-09 07:20:00|2947.9|2941.9|2949.3|2943.3|2949.3|2943.3|2947|2941|17
1625815500000|2021-07-09 07:25:00|2949.1|2943.1|2947|2941|2949.1|2943.1|2946.5|2940.5|22
1625815800000|2021-07-09 07:30:00|2946.8|2940.8|2947.4|2941.4|2948.8|2942.8|2946.8|2940.8|28
1625816100000|2021-07-09 07:35:00|2947.3|2941.3|2949.3|2943.3|2949.3|2943.3|2946.8|2940.8|23
1625816400000|2021-07-09 07:40:00|2949.5|2943.5|2947.1|2941.1|2950.8|2944.8|2947.1|2941.1|31
1625816700000|2021-07-09 07:45:00|2947.3|2941.3|2950.3|2944.3|2951.8|2945.8|2947.3|2941.3|41
1625817000000|2021-07-09 07:50:00|2949.9|2943.9|2950.9|2944.9|2952.5|2946.5|2949.5|2943.5|40
1625817300000|2021-07-09 07:55:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1625817600000|2021-07-09 08:00:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2949.4|2943.4|13
1625817900000|2021-07-09 08:05:00|2952|2946|2949.9|2943.9|2952|2946|2949.6|2943.6|14
1625818200000|2021-07-09 08:10:00|2950|2944|2947.3|2941.3|2950|2944|2946.8|2940.8|29
1625818500000|2021-07-09 08:15:00|2947|2941|2948.3|2942.3|2948.5|2942.5|2946.3|2940.3|18
1625818800000|2021-07-09 08:20:00|2948.5|2942.5|2950.1|2944.1|2950.6|2944.6|2948.5|2942.5|23
1625819100000|2021-07-09 08:25:00|2949.9|2943.9|2950.6|2944.6|2952.6|2946.6|2949.8|2943.8|25
1625819400000|2021-07-09 08:30:00|2951.1|2945.1|2956.9|2950.9|2957.3|2951.3|2950.6|2944.6|36
1625819700000|2021-07-09 08:35:00|2957.4|2951.4|2955.3|2949.3|2957.4|2951.4|2955|2949|12
1625820000000|2021-07-09 08:40:00|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|14
1625820300000|2021-07-09 08:45:00|2955.4|2949.4|2955|2949|2955.5|2949.5|2954.3|2948.3|14
1625820600000|2021-07-09 08:50:00|2954.8|2948.8|2951|2945|2955.5|2949.5|2951|2945|33
1625820900000|2021-07-09 08:55:00|2951.4|2945.4|2950.3|2944.3|2951.8|2945.8|2949.8|2943.8|29
1625821200000|2021-07-09 09:00:00|2950.5|2944.5|2950.8|2944.8|2951.3|2945.3|2948.5|2942.5|40
1625821500000|2021-07-09 09:05:00|2950.5|2944.5|2951|2945|2951.8|2945.8|2949|2943|33
1625821800000|2021-07-09 09:10:00|2951.3|2945.3|2951.1|2945.1|2954.5|2948.5|2948.8|2942.8|60
1625822100000|2021-07-09 09:15:00|2951.3|2945.3|2966|2960|2966|2960|2951.3|2945.3|74
1625822400000|2021-07-09 09:20:00|2966.3|2960.3|2971.8|2965.8|2972.3|2966.3|2966.3|2960.3|44
1625822700000|2021-07-09 09:25:00|2972|2966|2967.3|2961.3|2972.3|2966.3|2965|2959|76
1625823000000|2021-07-09 09:30:00|2967|2961|2970.5|2964.5|2971|2965|2966.5|2960.5|56
1625823300000|2021-07-09 09:35:00|2970.8|2964.8|2968.5|2962.5|2971|2965|2968|2962|21
1625823600000|2021-07-09 09:40:00|2968.8|2962.8|2968|2962|2970.5|2964.5|2967.3|2961.3|31
1625823900000|2021-07-09 09:45:00|2967.8|2961.8|2979.5|2973.5|2982|2976|2967.5|2961.5|138
1625824200000|2021-07-09 09:50:00|2979.3|2973.3|2978.4|2972.4|2982.1|2976.1|2976.6|2970.6|90
1625824500000|2021-07-09 09:55:00|2978.5|2972.5|2981.1|2975.1|2981.8|2975.8|2975.3|2969.3|49
1625824800000|2021-07-09 10:00:00|2981.8|2975.8|2976|2970|2982|2976|2975.1|2969.1|48
1625825100000|2021-07-09 10:05:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2973.5|2967.5|38
1625825400000|2021-07-09 10:10:00|2975.5|2969.5|2967.1|2961.1|2975.8|2969.8|2967.1|2961.1|43
1625825700000|2021-07-09 10:15:00|2966.9|2960.9|2968.5|2962.5|2968.8|2962.8|2965.6|2959.6|31
1625826000000|2021-07-09 10:20:00|2968.8|2962.8|2970|2964|2971.3|2965.3|2967.4|2961.4|36
1625826300000|2021-07-09 10:25:00|2969.8|2963.8|2967.8|2961.8|2970|2964|2966.8|2960.8|13
1625826600000|2021-07-09 10:30:00|2967.5|2961.5|2969.3|2963.3|2969.5|2963.5|2967|2961|16
1625826900000|2021-07-09 10:35:00|2969.8|2963.8|2969|2963|2970|2964|2968|2962|21
1625827200000|2021-07-09 10:40:00|2969.3|2963.3|2970|2964|2970.5|2964.5|2969|2963|22
1625827500000|2021-07-09 10:45:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970|2964|5
1625827800000|2021-07-09 10:50:00|2972|2966|2973.3|2967.3|2974|2968|2969.5|2963.5|24
1625828100000|2021-07-09 10:55:00|2973.5|2967.5|2971.3|2965.3|2974.6|2968.6|2970.5|2964.5|21
1625828400000|2021-07-09 11:00:00|2971.8|2965.8|2974.8|2968.8|2975.3|2969.3|2971.8|2965.8|27
1625828700000|2021-07-09 11:05:00|2974.5|2968.5|2971|2965|2976.5|2970.5|2971|2965|33
1625829000000|2021-07-09 11:10:00|2971.3|2965.3|2970.1|2964.1|2973.1|2967.1|2969.9|2963.9|27
1625829300000|2021-07-09 11:15:00|2970.3|2964.3|2969.6|2963.6|2971|2965|2969.6|2963.6|15
1625829600000|2021-07-09 11:20:00|2968|2962|2968|2962|2968.8|2962.8|2966.1|2960.1|33
1625829900000|2021-07-09 11:25:00|2968.3|2962.3|2968.3|2962.3|2970.3|2964.3|2967.4|2961.4|26
1625830200000|2021-07-09 11:30:00|2968|2962|2972|2966|2974.3|2968.3|2968|2962|45
1625830500000|2021-07-09 11:35:00|2972.3|2966.3|2974.1|2968.1|2975.1|2969.1|2972.1|2966.1|18
1625830800000|2021-07-09 11:40:00|2974.4|2968.4|2975.3|2969.3|2978.1|2972.1|2974.4|2968.4|33
1625831100000|2021-07-09 11:45:00|2975.8|2969.8|2977.4|2971.4|2978.6|2972.6|2975.3|2969.3|44
1625831400000|2021-07-09 11:50:00|2977.9|2971.9|2973.9|2967.9|2980.1|2974.1|2973.9|2967.9|111
1625831700000|2021-07-09 11:55:00|2974|2968|2977.3|2971.3|2979|2973|2974|2968|36
1625832000000|2021-07-09 12:00:00|2977.5|2971.5|2972.5|2966.5|2980.3|2974.3|2971.8|2965.8|79
1625832300000|2021-07-09 12:05:00|2972.8|2966.8|2971.3|2965.3|2976.4|2970.4|2971.3|2965.3|48
1625832600000|2021-07-09 12:10:00|2971.5|2965.5|2973.9|2967.9|2974|2968|2968.4|2962.4|63
1625832900000|2021-07-09 12:15:00|2974.4|2968.4|2972.5|2966.5|2974.6|2968.6|2967.5|2961.5|69
1625833200000|2021-07-09 12:20:00|2972.8|2966.8|2974.8|2968.8|2976.3|2970.3|2972.8|2966.8|72
1625833500000|2021-07-09 12:25:00|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2973.3|2967.3|29
1625833800000|2021-07-09 12:30:00|2973.5|2967.5|2975.5|2969.5|2976.3|2970.3|2973.5|2967.5|27
1625834100000|2021-07-09 12:35:00|2975.3|2969.3|2972.3|2966.3|2975.3|2969.3|2972.1|2966.1|29
1625834400000|2021-07-09 12:40:00|2972.5|2966.5|2972|2966|2974|2968|2971|2965|38
1625834700000|2021-07-09 12:45:00|2971.8|2965.8|2970.4|2964.4|2971.8|2965.8|2970.3|2964.3|32
1625835000000|2021-07-09 12:50:00|2970.1|2964.1|2970.8|2964.8|2972|2966|2969.8|2963.8|21
1625835300000|2021-07-09 12:55:00|2970.9|2964.9|2976.8|2970.8|2976.8|2970.8|2970.4|2964.4|53
1625835600000|2021-07-09 13:00:00|2976.5|2970.5|2972.3|2966.3|2978.3|2972.3|2961.8|2955.8|230
1625835900000|2021-07-09 13:05:00|2971.8|2965.8|2964|2958|2975|2969|2963.3|2957.3|106
1625836200000|2021-07-09 13:10:00|2963.8|2957.8|2960.5|2954.5|2967|2961|2960.5|2954.5|89
1625836500000|2021-07-09 13:15:00|2961.3|2955.3|2963.5|2957.5|2964.3|2958.3|2959.8|2953.8|71
1625836800000|2021-07-09 13:20:00|2963.8|2957.8|2962.8|2956.8|2965.3|2959.3|2961.9|2955.9|69
1625837100000|2021-07-09 13:25:00|2961.8|2955.8|2965|2959|2965.8|2959.8|2961.8|2955.8|58
1625837400000|2021-07-09 13:30:00|2965.3|2959.3|2968|2962|2969|2963|2962.5|2956.5|83
1625837700000|2021-07-09 13:35:00|2968.3|2962.3|2972.5|2966.5|2973|2967|2968|2962|75
1625838000000|2021-07-09 13:40:00|2972.8|2966.8|2978.5|2972.5|2980.3|2974.3|2970.8|2964.8|82
1625838300000|2021-07-09 13:45:00|2978.8|2972.8|2981.5|2975.5|2982.3|2976.3|2978|2972|89
1625838600000|2021-07-09 13:50:00|2981.8|2975.8|2985|2979|2987.6|2981.6|2981.6|2975.6|104
1625838900000|2021-07-09 13:55:00|2985.3|2979.3|2986.3|2980.3|2987.5|2981.5|2984.3|2978.3|100
1625839200000|2021-07-09 14:00:00|2986.5|2980.5|2992.5|2986.5|2995.9|2989.9|2986.5|2980.5|165
1625839500000|2021-07-09 14:05:00|2992.6|2986.6|2994|2988|2995|2989|2990.5|2984.5|94
1625839800000|2021-07-09 14:10:00|2994.3|2988.3|2995.5|2989.5|2996.8|2990.8|2993|2987|75
1625840100000|2021-07-09 14:15:00|2995.3|2989.3|2999.3|2993.3|3000|2994|2995.3|2989.3|99
1625840400000|2021-07-09 14:20:00|2999.6|2993.6|2996.3|2990.3|3001|2995|2994.5|2988.5|90
1625840700000|2021-07-09 14:25:00|2996.4|2990.4|2998.8|2992.8|3001.8|2995.8|2996.4|2990.4|123
1625841000000|2021-07-09 14:30:00|2999|2993|2992.6|2986.6|2999.8|2993.8|2991|2985|94
1625841300000|2021-07-09 14:35:00|2993|2987|2992.5|2986.5|2995|2989|2992.3|2986.3|79
1625841600000|2021-07-09 14:40:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2988.8|2982.8|75
1625841900000|2021-07-09 14:45:00|2992.3|2986.3|2990.8|2984.8|2992.5|2986.5|2988.3|2982.3|79
1625842200000|2021-07-09 14:50:00|2990.5|2984.5|2984.5|2978.5|2993.8|2987.8|2982.8|2976.8|115
1625842500000|2021-07-09 14:55:00|2984.3|2978.3|2978.4|2972.4|2984.3|2978.3|2977.5|2971.5|205
1625842800000|2021-07-09 15:00:00|2978.3|2972.3|2984.8|2978.8|2986.1|2980.1|2978.3|2972.3|87
1625843100000|2021-07-09 15:05:00|2985|2979|2986.3|2980.3|2986.8|2980.8|2983.9|2977.9|70
1625843400000|2021-07-09 15:10:00|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2984.5|2978.5|54
1625843700000|2021-07-09 15:15:00|2986.8|2980.8|2986.8|2980.8|2987.8|2981.8|2984.3|2978.3|60
1625844000000|2021-07-09 15:20:00|2987|2981|2986.5|2980.5|2987.8|2981.8|2986.1|2980.1|26
1625844300000|2021-07-09 15:25:00|2986.8|2980.8|2988.8|2982.8|2989.3|2983.3|2986.5|2980.5|35
1625844600000|2021-07-09 15:30:00|2988.3|2982.3|2988|2982|2988.8|2982.8|2987.8|2981.8|22
1625844900000|2021-07-09 15:35:00|2988.3|2982.3|2986.8|2980.8|2989.1|2983.1|2986.5|2980.5|31
1625845200000|2021-07-09 15:40:00|2987|2981|2984.8|2978.8|2988|2982|2984.5|2978.5|43
1625845500000|2021-07-09 15:45:00|2985|2979|2984|2978|2986|2980|2983.8|2977.8|25
1625845800000|2021-07-09 15:50:00|2984.8|2978.8|2984|2978|2986.5|2980.5|2984|2978|42
1625846100000|2021-07-09 15:55:00|2984.4|2978.4|2982.1|2976.1|2984.4|2978.4|2981.9|2975.9|21
1625846400000|2021-07-09 16:00:00|2982.5|2976.5|2982.3|2976.3|2983.5|2977.5|2981.6|2975.6|12
1625846700000|2021-07-09 16:05:00|2982|2976|2981.5|2975.5|2982|2976|2981.4|2975.4|5
1625847000000|2021-07-09 16:10:00|2981.4|2975.4|2981.4|2975.4|2982.1|2976.1|2981.1|2975.1|7
1625847300000|2021-07-09 16:15:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625847600000|2021-07-09 16:20:00|2981.4|2975.4|2982.1|2976.1|2982.4|2976.4|2981.4|2975.4|20
1625847900000|2021-07-09 16:25:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|7
1625848200000|2021-07-09 16:30:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2979.4|2973.4|14
1625848500000|2021-07-09 16:35:00|2980.6|2974.6|2980.4|2974.4|2981.3|2975.3|2980.3|2974.3|14
1625848800000|2021-07-09 16:40:00|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.4|2973.4|8
1625849100000|2021-07-09 16:45:00|2980.4|2974.4|2980.8|2974.8|2981|2975|2980.4|2974.4|7
1625849400000|2021-07-09 16:50:00|2981|2975|2981|2975|2981.3|2975.3|2980.8|2974.8|17
1625849700000|2021-07-09 16:55:00|2980.8|2974.8|2980.8|2974.8|2980.9|2974.9|2980.6|2974.6|9
1626048000000|2021-07-12 00:00:00|2985|2971.8|2973.4|2967.4|2985|2972.3|2973.1|2967.1|13
1626048300000|2021-07-12 00:05:00|2974.1|2968.1|2972|2966|2974.1|2968.1|2972|2966|4
1626048600000|2021-07-12 00:10:00|2973.8|2967.8|2975.3|2969.3|2975.8|2969.8|2973.8|2967.8|6
1626049200000|2021-07-12 00:20:00|2975.5|2969.5|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|3
1626049500000|2021-07-12 00:25:00|2976.4|2970.4|2978.8|2972.8|2978.8|2972.8|2976.4|2970.4|5
1626049800000|2021-07-12 00:30:00|2978.6|2972.6|2977.8|2971.8|2978.6|2972.6|2977.8|2971.8|3
1626050400000|2021-07-12 00:40:00|2978|2972|2979.4|2973.4|2979.4|2973.4|2978|2972|2
1626050700000|2021-07-12 00:45:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626051300000|2021-07-12 00:55:00|2979|2973|2978.8|2972.8|2979|2973|2976.6|2970.6|10
1626051600000|2021-07-12 01:00:00|2979.9|2973.9|2982.6|2976.6|2984.5|2978.5|2976.6|2970.6|171
1626051900000|2021-07-12 01:05:00|2982.9|2976.9|2978.8|2972.8|2985|2979|2978|2972|85
1626052200000|2021-07-12 01:10:00|2978.5|2972.5|2976.4|2970.4|2978.9|2972.9|2976.4|2970.4|38
1626052500000|2021-07-12 01:15:00|2975.8|2969.8|2980|2974|2980.5|2974.5|2975.8|2969.8|72
1626052800000|2021-07-12 01:20:00|2980.3|2974.3|2980.3|2974.3|2982|2976|2978.5|2972.5|61
1626053100000|2021-07-12 01:25:00|2980|2974|2977.3|2971.3|2980.5|2974.5|2977.3|2971.3|45
1626053400000|2021-07-12 01:30:00|2977.5|2971.5|2979.5|2973.5|2980.3|2974.3|2977.5|2971.5|55
1626053700000|2021-07-12 01:35:00|2979.6|2973.6|2979.8|2973.8|2982|2976|2978.3|2972.3|27
1626054000000|2021-07-12 01:40:00|2979.5|2973.5|2976|2970|2979.5|2973.5|2976|2970|28
1626054300000|2021-07-12 01:45:00|2975.8|2969.8|2976.6|2970.6|2976.6|2970.6|2975.8|2969.8|9
1626054600000|2021-07-12 01:50:00|2976.5|2970.5|2976|2970|2979.3|2973.3|2975.8|2969.8|48
1626054900000|2021-07-12 01:55:00|2975.8|2969.8|2974.5|2968.5|2976.5|2970.5|2974|2968|35
1626055200000|2021-07-12 02:00:00|2974.9|2968.9|2975.5|2969.5|2976.5|2970.5|2974.8|2968.8|15
1626055500000|2021-07-12 02:05:00|2975.3|2969.3|2977|2971|2977.3|2971.3|2975|2969|28
1626055800000|2021-07-12 02:10:00|2977.1|2971.1|2977.8|2971.8|2978|2972|2975.3|2969.3|26
1626056100000|2021-07-12 02:15:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626056400000|2021-07-12 02:20:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626056700000|2021-07-12 02:25:00|2977.9|2971.9|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|6
1626057000000|2021-07-12 02:30:00|2979|2973|2977|2971|2979.1|2973.1|2976|2970|48
1626057300000|2021-07-12 02:35:00|2976.8|2970.8|2974.5|2968.5|2977.8|2971.8|2974.4|2968.4|34
1626057600000|2021-07-12 02:40:00|2974.8|2968.8|2974.1|2968.1|2975.3|2969.3|2973.9|2967.9|18
1626057900000|2021-07-12 02:45:00|2973.9|2967.9|2972|2966|2974.1|2968.1|2971.8|2965.8|27
1626058200000|2021-07-12 02:50:00|2971.8|2965.8|2972|2966|2972.5|2966.5|2971.3|2965.3|46
1626058500000|2021-07-12 02:55:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|60
1626058800000|2021-07-12 03:00:00|2970.4|2964.4|2971.5|2965.5|2971.8|2965.8|2970.3|2964.3|29
1626059100000|2021-07-12 03:05:00|2971.3|2965.3|2971.5|2965.5|2974|2968|2971.3|2965.3|19
1626059400000|2021-07-12 03:10:00|2971.4|2965.4|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|18
1626059700000|2021-07-12 03:15:00|2971.5|2965.5|2968.8|2962.8|2971.5|2965.5|2968.4|2962.4|17
1626060000000|2021-07-12 03:20:00|2969|2963|2970.4|2964.4|2970.5|2964.5|2968.6|2962.6|14
1626060300000|2021-07-12 03:25:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2968.8|2962.8|25
1626060600000|2021-07-12 03:30:00|2970|2964|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|6
1626060900000|2021-07-12 03:35:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1626061800000|2021-07-12 03:50:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626062100000|2021-07-12 03:55:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626062400000|2021-07-12 04:00:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626063000000|2021-07-12 04:10:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1626063300000|2021-07-12 04:15:00|2969.5|2963.5|2969.6|2963.6|2969.6|2963.6|2969.3|2963.3|5
1626063600000|2021-07-12 04:20:00|2969.3|2963.3|2971.3|2965.3|2971.4|2965.4|2969.3|2963.3|9
1626065100000|2021-07-12 04:45:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1626065400000|2021-07-12 04:50:00|2971.9|2965.9|2972|2966|2972|2966|2971.9|2965.9|2
1626065700000|2021-07-12 04:55:00|2971.8|2965.8|2971.1|2965.1|2971.8|2965.8|2971|2965|3
1626066300000|2021-07-12 05:05:00|2971.4|2965.4|2972.6|2966.6|2972.8|2966.8|2971.4|2965.4|3
1626066600000|2021-07-12 05:10:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1626066900000|2021-07-12 05:15:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626067200000|2021-07-12 05:20:00|2972.6|2966.6|2970.4|2964.4|2972.6|2966.6|2970.3|2964.3|7
1626067500000|2021-07-12 05:25:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626067800000|2021-07-12 05:30:00|2970|2964|2959|2953|2970|2964|2958.5|2952.5|116
1626068100000|2021-07-12 05:35:00|2958.8|2952.8|2953.8|2947.8|2960.3|2954.3|2953.3|2947.3|100
1626068400000|2021-07-12 05:40:00|2953.5|2947.5|2947.3|2941.3|2953.5|2947.5|2947.3|2941.3|99
1626068700000|2021-07-12 05:45:00|2947.1|2941.1|2947.5|2941.5|2948.4|2942.4|2944.8|2938.8|93
1626069000000|2021-07-12 05:50:00|2947.4|2941.4|2948.1|2942.1|2949.5|2943.5|2946.9|2940.9|34
1626069300000|2021-07-12 05:55:00|2948.4|2942.4|2946.5|2940.5|2948.5|2942.5|2946.3|2940.3|39
1626069600000|2021-07-12 06:00:00|2946.4|2940.4|2949.3|2943.3|2949.5|2943.5|2944.8|2938.8|57
1626069900000|2021-07-12 06:05:00|2949|2943|2952.4|2946.4|2952.4|2946.4|2947.8|2941.8|23
1626070200000|2021-07-12 06:10:00|2952|2946|2950.8|2944.8|2952|2946|2949|2943|33
1626070500000|2021-07-12 06:15:00|2951.1|2945.1|2949.4|2943.4|2951.1|2945.1|2948|2942|24
1626070800000|2021-07-12 06:20:00|2949.1|2943.1|2949.5|2943.5|2949.5|2943.5|2948|2942|13
1626071100000|2021-07-12 06:25:00|2949.3|2943.3|2946.8|2940.8|2949.3|2943.3|2946.8|2940.8|54
1626071400000|2021-07-12 06:30:00|2946.5|2940.5|2946.9|2940.9|2948|2942|2945.4|2939.4|53
1626071700000|2021-07-12 06:35:00|2946.8|2940.8|2946|2940|2947.3|2941.3|2944.8|2938.8|49
1626072000000|2021-07-12 06:40:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945|2939|13
1626072300000|2021-07-12 06:45:00|2946.3|2940.3|2948|2942|2948|2942|2946|2940|19
1626072600000|2021-07-12 06:50:00|2947.8|2941.8|2947.5|2941.5|2948|2942|2945.5|2939.5|51
1626072900000|2021-07-12 06:55:00|2947.3|2941.3|2944.3|2938.3|2947.5|2941.5|2943.6|2937.6|22
1626073200000|2021-07-12 07:00:00|2944|2938|2949.4|2943.4|2952|2946|2944|2938|48
1626073500000|2021-07-12 07:05:00|2949.9|2943.9|2955|2949|2957.8|2951.8|2949.3|2943.3|34
1626073800000|2021-07-12 07:10:00|2955.8|2949.8|2952.8|2946.8|2956.9|2950.9|2952.5|2946.5|24
1626074100000|2021-07-12 07:15:00|2952.5|2946.5|2950|2944|2952.5|2946.5|2948|2942|29
1626074400000|2021-07-12 07:20:00|2949.9|2943.9|2947.3|2941.3|2952|2946|2947.3|2941.3|34
1626074700000|2021-07-12 07:25:00|2947|2941|2947|2941|2948.5|2942.5|2945.5|2939.5|37
1626075000000|2021-07-12 07:30:00|2946.6|2940.6|2945|2939|2946.6|2940.6|2943.3|2937.3|36
1626075300000|2021-07-12 07:35:00|2944.8|2938.8|2942|2936|2944.8|2938.8|2941.3|2935.3|36
1626075600000|2021-07-12 07:40:00|2941.8|2935.8|2942.8|2936.8|2945.3|2939.3|2941|2935|47
1626075900000|2021-07-12 07:45:00|2942.5|2936.5|2946|2940|2946.6|2940.6|2941.5|2935.5|31
1626076200000|2021-07-12 07:50:00|2945.8|2939.8|2949.3|2943.3|2949.6|2943.6|2945.3|2939.3|25
1626076500000|2021-07-12 07:55:00|2949.5|2943.5|2951.8|2945.8|2952.4|2946.4|2948.9|2942.9|17
1626076800000|2021-07-12 08:00:00|2950.9|2944.9|2954|2948|2955.8|2949.8|2950.5|2944.5|33
1626077100000|2021-07-12 08:05:00|2953.8|2947.8|2954.3|2948.3|2955.8|2949.8|2953.5|2947.5|33
1626077400000|2021-07-12 08:10:00|2954|2948|2955.5|2949.5|2956|2950|2953.5|2947.5|35
1626077700000|2021-07-12 08:15:00|2955.6|2949.6|2958.6|2952.6|2959.3|2953.3|2955.6|2949.6|22
1626078000000|2021-07-12 08:20:00|2958.5|2952.5|2966.6|2960.6|2971.3|2965.3|2958.5|2952.5|50
1626078300000|2021-07-12 08:25:00|2967|2961|2963.4|2957.4|2967.3|2961.3|2962.3|2956.3|40
1626078600000|2021-07-12 08:30:00|2963.3|2957.3|2963|2957|2966.5|2960.5|2962.5|2956.5|62
1626078900000|2021-07-12 08:35:00|2963.1|2957.1|2964.8|2958.8|2965.5|2959.5|2963.1|2957.1|24
1626079200000|2021-07-12 08:40:00|2965|2959|2964|2958|2965.8|2959.8|2963.6|2957.6|17
1626079500000|2021-07-12 08:45:00|2963.8|2957.8|2964.3|2958.3|2965.4|2959.4|2962.5|2956.5|60
1626079800000|2021-07-12 08:50:00|2964.5|2958.5|2961.8|2955.8|2964.5|2958.5|2961.8|2955.8|28
1626080100000|2021-07-12 08:55:00|2962.3|2956.3|2965.8|2959.8|2965.8|2959.8|2961.8|2955.8|41
1626080400000|2021-07-12 09:00:00|2965.5|2959.5|2963.3|2957.3|2965.5|2959.5|2961.8|2955.8|45
1626080700000|2021-07-12 09:05:00|2963.8|2957.8|2965.5|2959.5|2965.5|2959.5|2963.3|2957.3|32
1626081000000|2021-07-12 09:10:00|2965.8|2959.8|2964|2958|2965.8|2959.8|2963.8|2957.8|26
1626081300000|2021-07-12 09:15:00|2963.8|2957.8|2962.8|2956.8|2964.8|2958.8|2962.8|2956.8|15
1626081600000|2021-07-12 09:20:00|2962.4|2956.4|2961.8|2955.8|2962.5|2956.5|2959.5|2953.5|22
1626081900000|2021-07-12 09:25:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2959.6|2953.6|12
1626082200000|2021-07-12 09:30:00|2961.9|2955.9|2964.3|2958.3|2964.5|2958.5|2961.9|2955.9|23
1626082500000|2021-07-12 09:35:00|2964.4|2958.4|2962.4|2956.4|2964.5|2958.5|2962.4|2956.4|10
1626082800000|2021-07-12 09:40:00|2962.6|2956.6|2963|2957|2963.8|2957.8|2962.1|2956.1|11
1626083100000|2021-07-12 09:45:00|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2960.5|2954.5|22
1626083400000|2021-07-12 09:50:00|2962.5|2956.5|2959.4|2953.4|2962.5|2956.5|2958.8|2952.8|36
1626083700000|2021-07-12 09:55:00|2959.5|2953.5|2960|2954|2961|2955|2958.4|2952.4|27
1626084000000|2021-07-12 10:00:00|2960.3|2954.3|2967.5|2961.5|2967.5|2961.5|2959.8|2953.8|35
1626084300000|2021-07-12 10:05:00|2967.8|2961.8|2964.3|2958.3|2967.8|2961.8|2963.8|2957.8|68
1626084600000|2021-07-12 10:10:00|2964.5|2958.5|2963.5|2957.5|2964.8|2958.8|2959.6|2953.6|74
1626084900000|2021-07-12 10:15:00|2963.3|2957.3|2965.6|2959.6|2965.6|2959.6|2963.3|2957.3|34
1626085200000|2021-07-12 10:20:00|2965.3|2959.3|2960.5|2954.5|2965.3|2959.3|2960|2954|34
1626085500000|2021-07-12 10:25:00|2960.8|2954.8|2960.5|2954.5|2961.3|2955.3|2959.5|2953.5|16
1626085800000|2021-07-12 10:30:00|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2958.5|2952.5|29
1626086100000|2021-07-12 10:35:00|2961.8|2955.8|2964.5|2958.5|2964.8|2958.8|2961.5|2955.5|23
1626086400000|2021-07-12 10:40:00|2964.3|2958.3|2965.3|2959.3|2965.6|2959.6|2963.8|2957.8|20
1626086700000|2021-07-12 10:45:00|2965|2959|2962.5|2956.5|2965.3|2959.3|2962.3|2956.3|17
1626087000000|2021-07-12 10:50:00|2962.8|2956.8|2962|2956|2963.5|2957.5|2961.8|2955.8|23
1626087300000|2021-07-12 10:55:00|2961.9|2955.9|2957.5|2951.5|2961.9|2955.9|2956.8|2950.8|20
1626087600000|2021-07-12 11:00:00|2957.8|2951.8|2957.3|2951.3|2962|2956|2957.3|2951.3|32
1626087900000|2021-07-12 11:05:00|2957.5|2951.5|2956.8|2950.8|2958.5|2952.5|2956.8|2950.8|14
1626088200000|2021-07-12 11:10:00|2956.5|2950.5|2956.3|2950.3|2957.6|2951.6|2954.5|2948.5|28
1626088500000|2021-07-12 11:15:00|2956.8|2950.8|2955.3|2949.3|2957.1|2951.1|2955|2949|12
1626088800000|2021-07-12 11:20:00|2955.5|2949.5|2952.3|2946.3|2956.3|2950.3|2952.3|2946.3|28
1626089100000|2021-07-12 11:25:00|2952|2946|2951.5|2945.5|2952.3|2946.3|2951.4|2945.4|11
1626089400000|2021-07-12 11:30:00|2951.6|2945.6|2947.3|2941.3|2951.6|2945.6|2944.1|2938.1|96
1626089700000|2021-07-12 11:35:00|2946|2940|2943.8|2937.8|2947|2941|2942|2936|45
1626090000000|2021-07-12 11:40:00|2943.5|2937.5|2943.3|2937.3|2945|2939|2940.5|2934.5|71
1626090300000|2021-07-12 11:45:00|2943.5|2937.5|2940.5|2934.5|2943.8|2937.8|2938.5|2932.5|94
1626090600000|2021-07-12 11:50:00|2940|2934|2942.8|2936.8|2943.8|2937.8|2935.4|2929.4|100
1626090900000|2021-07-12 11:55:00|2942.5|2936.5|2942.8|2936.8|2944.9|2938.9|2940|2934|56
1626091200000|2021-07-12 12:00:00|2942.5|2936.5|2943.3|2937.3|2944.8|2938.8|2937.8|2931.8|79
1626091500000|2021-07-12 12:05:00|2943.8|2937.8|2941.9|2935.9|2943.8|2937.8|2939.5|2933.5|38
1626091800000|2021-07-12 12:10:00|2941.4|2935.4|2939.5|2933.5|2942.1|2936.1|2937.8|2931.8|68
1626092100000|2021-07-12 12:15:00|2939.3|2933.3|2938.6|2932.6|2941|2935|2938|2932|54
1626092400000|2021-07-12 12:20:00|2937.8|2931.8|2937.8|2931.8|2939.5|2933.5|2937.8|2931.8|53
1626092700000|2021-07-12 12:25:00|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2935.8|2929.8|55
1626093000000|2021-07-12 12:30:00|2939|2933|2940.4|2934.4|2941.8|2935.8|2937.8|2931.8|49
1626093300000|2021-07-12 12:35:00|2939.1|2933.1|2940.8|2934.8|2942.5|2936.5|2938.6|2932.6|30
1626093600000|2021-07-12 12:40:00|2941|2935|2938.4|2932.4|2941|2935|2937|2931|41
1626093900000|2021-07-12 12:45:00|2938|2932|2941|2935|2942.3|2936.3|2937.8|2931.8|45
1626094200000|2021-07-12 12:50:00|2940.9|2934.9|2941.8|2935.8|2942.5|2936.5|2939.3|2933.3|59
1626094500000|2021-07-12 12:55:00|2941.5|2935.5|2944.3|2938.3|2944.3|2938.3|2941|2935|26
1626094800000|2021-07-12 13:00:00|2944|2938|2946.5|2940.5|2947.5|2941.5|2937|2931|188
1626095100000|2021-07-12 13:05:00|2946.3|2940.3|2944.6|2938.6|2946.8|2940.8|2940.5|2934.5|141
1626095400000|2021-07-12 13:10:00|2944.5|2938.5|2944.3|2938.3|2945.1|2939.1|2940.5|2934.5|77
1626095700000|2021-07-12 13:15:00|2944.5|2938.5|2943|2937|2944.5|2938.5|2940|2934|108
1626096000000|2021-07-12 13:20:00|2942.8|2936.8|2939.8|2933.8|2942.8|2936.8|2936.5|2930.5|82
1626096300000|2021-07-12 13:25:00|2940|2934|2936.6|2930.6|2940.8|2934.8|2935.5|2929.5|74
1626096600000|2021-07-12 13:30:00|2936.9|2930.9|2938.5|2932.5|2938.8|2932.8|2936|2930|114
1626096900000|2021-07-12 13:35:00|2938.8|2932.8|2940.5|2934.5|2940.9|2934.9|2938.3|2932.3|84
1626097200000|2021-07-12 13:40:00|2940.3|2934.3|2943.3|2937.3|2943.9|2937.9|2939.8|2933.8|90
1626097500000|2021-07-12 13:45:00|2943.5|2937.5|2942|2936|2945.3|2939.3|2942|2936|92
1626097800000|2021-07-12 13:50:00|2942.3|2936.3|2940.3|2934.3|2943.6|2937.6|2940|2934|77
1626098100000|2021-07-12 13:55:00|2940.5|2934.5|2942.3|2936.3|2942.8|2936.8|2939.8|2933.8|52
1626098400000|2021-07-12 14:00:00|2943.1|2937.1|2944.6|2938.6|2944.6|2938.6|2941.8|2935.8|76
1626098700000|2021-07-12 14:05:00|2944.9|2938.9|2946|2940|2946.3|2940.3|2943.8|2937.8|61
1626099000000|2021-07-12 14:10:00|2946.1|2940.1|2945.6|2939.6|2946.1|2940.1|2944.3|2938.3|41
1626099300000|2021-07-12 14:15:00|2946|2940|2945.3|2939.3|2946.9|2940.9|2944.8|2938.8|42
1626099600000|2021-07-12 14:20:00|2945.6|2939.6|2941|2935|2945.6|2939.6|2940.5|2934.5|68
1626099900000|2021-07-12 14:25:00|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2939.5|2933.5|45
1626100200000|2021-07-12 14:30:00|2941.8|2935.8|2945.6|2939.6|2945.6|2939.6|2941.8|2935.8|67
1626100500000|2021-07-12 14:35:00|2945.9|2939.9|2945|2939|2946.6|2940.6|2942.8|2936.8|53
1626100800000|2021-07-12 14:40:00|2945.1|2939.1|2946.9|2940.9|2947.6|2941.6|2944.9|2938.9|52
1626101100000|2021-07-12 14:45:00|2947.1|2941.1|2947.8|2941.8|2949|2943|2945.3|2939.3|73
1626101400000|2021-07-12 14:50:00|2947.5|2941.5|2949.9|2943.9|2951|2945|2945.5|2939.5|103
1626101700000|2021-07-12 14:55:00|2950.1|2944.1|2951.8|2945.8|2954.3|2948.3|2950.1|2944.1|175
1626102000000|2021-07-12 15:00:00|2951.5|2945.5|2951.8|2945.8|2952|2946|2946.5|2940.5|114
1626102300000|2021-07-12 15:05:00|2952|2946|2951|2945|2952.3|2946.3|2950.5|2944.5|33
1626102600000|2021-07-12 15:10:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|18
1626102900000|2021-07-12 15:15:00|2951.9|2945.9|2952.5|2946.5|2953.3|2947.3|2951.3|2945.3|41
1626103200000|2021-07-12 15:20:00|2952.3|2946.3|2954.5|2948.5|2954.5|2948.5|2950.3|2944.3|43
1626103500000|2021-07-12 15:25:00|2954|2948|2951|2945|2954|2948|2950.8|2944.8|27
1626103800000|2021-07-12 15:30:00|2951.3|2945.3|2950|2944|2952|2946|2949.8|2943.8|58
1626104100000|2021-07-12 15:35:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2948.3|2942.3|50
1626104400000|2021-07-12 15:40:00|2950|2944|2948|2942|2950|2944|2946|2940|53
1626104700000|2021-07-12 15:45:00|2947.8|2941.8|2945.3|2939.3|2947.8|2941.8|2944.3|2938.3|41
1626105000000|2021-07-12 15:50:00|2945.5|2939.5|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|18
1626105300000|2021-07-12 15:55:00|2945|2939|2944.5|2938.5|2946|2940|2943.8|2937.8|27
1626105600000|2021-07-12 16:00:00|2944.3|2938.3|2943.3|2937.3|2944.5|2938.5|2942.5|2936.5|41
1626105900000|2021-07-12 16:05:00|2943|2937|2943|2937|2943.8|2937.8|2942.3|2936.3|55
1626106200000|2021-07-12 16:10:00|2943.3|2937.3|2945.5|2939.5|2945.5|2939.5|2943|2937|56
1626106500000|2021-07-12 16:15:00|2945.3|2939.3|2947.3|2941.3|2947.3|2941.3|2944.5|2938.5|37
1626106800000|2021-07-12 16:20:00|2947|2941|2945.9|2939.9|2947|2941|2945.8|2939.8|6
1626107100000|2021-07-12 16:25:00|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.6|2939.6|11
1626107400000|2021-07-12 16:30:00|2947.3|2941.3|2949.5|2943.5|2950.3|2944.3|2947.3|2941.3|19
1626107700000|2021-07-12 16:35:00|2949.6|2943.6|2951.8|2945.8|2951.9|2945.9|2949.3|2943.3|40
1626108000000|2021-07-12 16:40:00|2950.8|2944.8|2950.5|2944.5|2951.5|2945.5|2950.3|2944.3|16
1626108300000|2021-07-12 16:45:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1626108600000|2021-07-12 16:50:00|2950.5|2944.5|2948.8|2942.8|2950.5|2944.5|2948.8|2942.8|9
1626108900000|2021-07-12 16:55:00|2948.9|2942.9|2948.4|2942.4|2949|2943|2947.4|2941.4|15
1626134400000|2021-07-13 00:00:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626134700000|2021-07-13 00:05:00|2956.8|2950.8|2955.3|2949.3|2956.9|2950.9|2955.3|2949.3|7
1626135000000|2021-07-13 00:10:00|2956.1|2950.1|2956.3|2950.3|2956.4|2950.4|2955.8|2949.8|6
1626135300000|2021-07-13 00:15:00|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|4
1626135900000|2021-07-13 00:25:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626136200000|2021-07-13 00:30:00|2956.8|2950.8|2956.1|2950.1|2957.3|2951.3|2956.1|2950.1|5
1626136500000|2021-07-13 00:35:00|2955.9|2949.9|2955.5|2949.5|2956.1|2950.1|2955.4|2949.4|8
1626136800000|2021-07-13 00:40:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626137700000|2021-07-13 00:55:00|2955.9|2949.9|2958.5|2952.5|2958.5|2952.5|2955.9|2949.9|5
1626138000000|2021-07-13 01:00:00|2958.8|2952.8|2956|2950|2958.8|2952.8|2951|2945|137
1626138300000|2021-07-13 01:05:00|2955.8|2949.8|2954.4|2948.4|2955.8|2949.8|2952|2946|28
1626138600000|2021-07-13 01:10:00|2954.1|2948.1|2949.3|2943.3|2954.1|2948.1|2949.3|2943.3|31
1626138900000|2021-07-13 01:15:00|2949.5|2943.5|2948.4|2942.4|2950.3|2944.3|2946.5|2940.5|31
1626139200000|2021-07-13 01:20:00|2948.5|2942.5|2952|2946|2952.5|2946.5|2948.5|2942.5|31
1626139500000|2021-07-13 01:25:00|2952.4|2946.4|2950.5|2944.5|2952.9|2946.9|2950.5|2944.5|18
1626139800000|2021-07-13 01:30:00|2950.3|2944.3|2948.5|2942.5|2950.5|2944.5|2947.3|2941.3|24
1626140100000|2021-07-13 01:35:00|2948.6|2942.6|2951.5|2945.5|2952.8|2946.8|2948.6|2942.6|34
1626140400000|2021-07-13 01:40:00|2951.3|2945.3|2950|2944|2953.3|2947.3|2950|2944|31
1626140700000|2021-07-13 01:45:00|2949.6|2943.6|2951|2945|2952.5|2946.5|2949.6|2943.6|82
1626141000000|2021-07-13 01:50:00|2950.9|2944.9|2954|2948|2955|2949|2950.9|2944.9|79
1626141300000|2021-07-13 01:55:00|2954.3|2948.3|2955.5|2949.5|2956.6|2950.6|2954|2948|79
1626141600000|2021-07-13 02:00:00|2955.8|2949.8|2952.8|2946.8|2956.3|2950.3|2951.4|2945.4|98
1626141900000|2021-07-13 02:05:00|2953|2947|2952.3|2946.3|2954.3|2948.3|2952|2946|76
1626142200000|2021-07-13 02:10:00|2952.5|2946.5|2957.9|2951.9|2958.5|2952.5|2952.5|2946.5|81
1626142500000|2021-07-13 02:15:00|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.1|2951.1|5
1626142800000|2021-07-13 02:20:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1626143100000|2021-07-13 02:25:00|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2957.1|2951.1|2
1626143400000|2021-07-13 02:30:00|2957.8|2951.8|2959.8|2953.8|2960.5|2954.5|2957.5|2951.5|60
1626143700000|2021-07-13 02:35:00|2959.5|2953.5|2961.3|2955.3|2961.3|2955.3|2959.3|2953.3|25
1626144000000|2021-07-13 02:40:00|2961|2955|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|11
1626144300000|2021-07-13 02:45:00|2960.8|2954.8|2958.8|2952.8|2961|2955|2958.8|2952.8|24
1626144600000|2021-07-13 02:50:00|2959|2953|2957.6|2951.6|2959.3|2953.3|2956.5|2950.5|28
1626144900000|2021-07-13 02:55:00|2958.5|2952.5|2958|2952|2959.5|2953.5|2957.5|2951.5|59
1626145200000|2021-07-13 03:00:00|2957.8|2951.8|2957|2951|2958.5|2952.5|2956|2950|33
1626145500000|2021-07-13 03:05:00|2957.3|2951.3|2955.3|2949.3|2957.3|2951.3|2955|2949|29
1626145800000|2021-07-13 03:10:00|2955|2949|2956.1|2950.1|2956.1|2950.1|2954.3|2948.3|57
1626146100000|2021-07-13 03:15:00|2956.4|2950.4|2955|2949|2957.3|2951.3|2954.8|2948.8|36
1626146400000|2021-07-13 03:20:00|2955.5|2949.5|2956|2950|2956.4|2950.4|2955.3|2949.3|23
1626146700000|2021-07-13 03:25:00|2955.8|2949.8|2957|2951|2957.5|2951.5|2955.8|2949.8|25
1626147000000|2021-07-13 03:30:00|2957.3|2951.3|2957.5|2951.5|2957.9|2951.9|2957|2951|7
1626147300000|2021-07-13 03:35:00|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|3
1626147600000|2021-07-13 03:40:00|2957|2951|2954.3|2948.3|2957|2951|2954.3|2948.3|8
1626148200000|2021-07-13 03:50:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1626148500000|2021-07-13 03:55:00|2954.5|2948.5|2954.6|2948.6|2954.6|2948.6|2954.3|2948.3|4
1626149100000|2021-07-13 04:05:00|2954.4|2948.4|2954.8|2948.8|2955.3|2949.3|2954.4|2948.4|10
1626149700000|2021-07-13 04:15:00|2954.6|2948.6|2954.5|2948.5|2954.6|2948.6|2954.5|2948.5|2
1626150000000|2021-07-13 04:20:00|2954.4|2948.4|2954.5|2948.5|2954.5|2948.5|2954.4|2948.4|2
1626150300000|2021-07-13 04:25:00|2954.4|2948.4|2954|2948|2954.4|2948.4|2954|2948|3
1626150900000|2021-07-13 04:35:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|5
1626151800000|2021-07-13 04:50:00|2953.6|2947.6|2954.6|2948.6|2954.6|2948.6|2953.6|2947.6|4
1626152100000|2021-07-13 04:55:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626152400000|2021-07-13 05:00:00|2954.1|2948.1|2950.8|2944.8|2954.1|2948.1|2950.5|2944.5|5
1626152700000|2021-07-13 05:05:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.9|2943.9|6
1626153000000|2021-07-13 05:10:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1626153300000|2021-07-13 05:15:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153600000|2021-07-13 05:20:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.6|2943.6|12
1626153900000|2021-07-13 05:25:00|2950|2944|2950.5|2944.5|2950.8|2944.8|2947.6|2941.6|12
1626154200000|2021-07-13 05:30:00|2951.3|2945.3|2948.5|2942.5|2952.1|2946.1|2948.5|2942.5|59
1626154500000|2021-07-13 05:35:00|2948.3|2942.3|2944|2938|2948.9|2942.9|2943.3|2937.3|75
1626154800000|2021-07-13 05:40:00|2943.8|2937.8|2945.4|2939.4|2946.9|2940.9|2942.5|2936.5|152
1626155100000|2021-07-13 05:45:00|2945|2939|2943.8|2937.8|2945.3|2939.3|2943.5|2937.5|102
1626155400000|2021-07-13 05:50:00|2943.5|2937.5|2945|2939|2945.8|2939.8|2943.3|2937.3|65
1626155700000|2021-07-13 05:55:00|2945.3|2939.3|2942.4|2936.4|2945.3|2939.3|2942.4|2936.4|53
1626156000000|2021-07-13 06:00:00|2942.6|2936.6|2943|2937|2944|2938|2942.5|2936.5|12
1626156300000|2021-07-13 06:05:00|2942.8|2936.8|2945|2939|2945.3|2939.3|2941.5|2935.5|40
1626156600000|2021-07-13 06:10:00|2944.8|2938.8|2946.6|2940.6|2946.6|2940.6|2944.8|2938.8|21
1626156900000|2021-07-13 06:15:00|2946.8|2940.8|2944.3|2938.3|2946.8|2940.8|2943.9|2937.9|33
1626157200000|2021-07-13 06:20:00|2944|2938|2944.8|2938.8|2946.1|2940.1|2943|2937|30
1626157500000|2021-07-13 06:25:00|2945|2939|2945|2939|2946.8|2940.8|2945|2939|27
1626157800000|2021-07-13 06:30:00|2944.4|2938.4|2943.5|2937.5|2944.5|2938.5|2942.8|2936.8|22
1626158100000|2021-07-13 06:35:00|2943.4|2937.4|2944.4|2938.4|2944.6|2938.6|2943.4|2937.4|6
1626158400000|2021-07-13 06:40:00|2944.6|2938.6|2945.5|2939.5|2947.1|2941.1|2944.3|2938.3|34
1626158700000|2021-07-13 06:45:00|2945.9|2939.9|2948.6|2942.6|2949|2943|2945.8|2939.8|36
1626159000000|2021-07-13 06:50:00|2948.3|2942.3|2946.5|2940.5|2950|2944|2945.3|2939.3|37
1626159300000|2021-07-13 06:55:00|2946|2940|2943.9|2937.9|2947.6|2941.6|2943.9|2937.9|44
1626159600000|2021-07-13 07:00:00|2944|2938|2945|2939|2949.9|2943.9|2944|2938|38
1626159900000|2021-07-13 07:05:00|2944.8|2938.8|2943.8|2937.8|2946.3|2940.3|2943.3|2937.3|33
1626160200000|2021-07-13 07:10:00|2943.6|2937.6|2943.3|2937.3|2946.3|2940.3|2943|2937|21
1626160500000|2021-07-13 07:15:00|2944.1|2938.1|2949|2943|2949.8|2943.8|2944.1|2938.1|22
1626160800000|2021-07-13 07:20:00|2949.3|2943.3|2948.5|2942.5|2949.5|2943.5|2948.3|2942.3|13
1626161100000|2021-07-13 07:25:00|2948.8|2942.8|2949.3|2943.3|2949.8|2943.8|2948.3|2942.3|16
1626161400000|2021-07-13 07:30:00|2949|2943|2947.3|2941.3|2949|2943|2946.3|2940.3|22
1626161700000|2021-07-13 07:35:00|2947.8|2941.8|2949|2943|2949.8|2943.8|2947.8|2941.8|10
1626162000000|2021-07-13 07:40:00|2948.8|2942.8|2949|2943|2949.8|2943.8|2948.3|2942.3|20
1626162300000|2021-07-13 07:45:00|2948.8|2942.8|2946.1|2940.1|2948.8|2942.8|2944.8|2938.8|23
1626162600000|2021-07-13 07:50:00|2945.8|2939.8|2947.8|2941.8|2948.1|2942.1|2942.8|2936.8|31
1626162900000|2021-07-13 07:55:00|2947.5|2941.5|2945.6|2939.6|2948.3|2942.3|2944.5|2938.5|26
1626163200000|2021-07-13 08:00:00|2945.3|2939.3|2943.3|2937.3|2946.3|2940.3|2942.3|2936.3|40
1626163500000|2021-07-13 08:05:00|2943|2937|2941.3|2935.3|2946.6|2940.6|2939.8|2933.8|61
1626163800000|2021-07-13 08:10:00|2940.8|2934.8|2942.8|2936.8|2945.1|2939.1|2940|2934|68
1626164100000|2021-07-13 08:15:00|2943.1|2937.1|2945.5|2939.5|2945.5|2939.5|2942|2936|27
1626164400000|2021-07-13 08:20:00|2945|2939|2947.1|2941.1|2947.4|2941.4|2943|2937|48
1626164700000|2021-07-13 08:25:00|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2945.5|2939.5|34
1626165000000|2021-07-13 08:30:00|2947.5|2941.5|2950.3|2944.3|2950.3|2944.3|2947.5|2941.5|31
1626165300000|2021-07-13 08:35:00|2950|2944|2950.5|2944.5|2951.6|2945.6|2949.4|2943.4|26
1626165600000|2021-07-13 08:40:00|2950.8|2944.8|2951.8|2945.8|2952.1|2946.1|2950.5|2944.5|28
1626165900000|2021-07-13 08:45:00|2951.9|2945.9|2955.8|2949.8|2957|2951|2951.9|2945.9|26
1626166200000|2021-07-13 08:50:00|2955.5|2949.5|2955.1|2949.1|2956.5|2950.5|2954.3|2948.3|21
1626166500000|2021-07-13 08:55:00|2955.3|2949.3|2954.5|2948.5|2956.3|2950.3|2951.8|2945.8|41
1626166800000|2021-07-13 09:00:00|2954|2948|2951.8|2945.8|2954|2948|2950.8|2944.8|34
1626167100000|2021-07-13 09:05:00|2951.5|2945.5|2951.8|2945.8|2952.3|2946.3|2951|2945|18
1626167400000|2021-07-13 09:10:00|2951.6|2945.6|2949.8|2943.8|2951.6|2945.6|2949.3|2943.3|21
1626167700000|2021-07-13 09:15:00|2949.6|2943.6|2949.5|2943.5|2950.3|2944.3|2947.8|2941.8|26
1626168000000|2021-07-13 09:20:00|2949|2943|2947.3|2941.3|2949.8|2943.8|2947.3|2941.3|16
1626168300000|2021-07-13 09:25:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|15
1626168600000|2021-07-13 09:30:00|2948.9|2942.9|2949.9|2943.9|2950.1|2944.1|2948.1|2942.1|13
1626168900000|2021-07-13 09:35:00|2950.1|2944.1|2951.8|2945.8|2952.5|2946.5|2950.1|2944.1|17
1626169200000|2021-07-13 09:40:00|2951.5|2945.5|2948.4|2942.4|2951.6|2945.6|2948.4|2942.4|12
1626169500000|2021-07-13 09:45:00|2948.8|2942.8|2947.6|2941.6|2949.8|2943.8|2947.6|2941.6|15
1626169800000|2021-07-13 09:50:00|2947.5|2941.5|2947.6|2941.6|2948.8|2942.8|2947.5|2941.5|16
1626170100000|2021-07-13 09:55:00|2947.4|2941.4|2945.8|2939.8|2948.3|2942.3|2945.5|2939.5|31
1626170400000|2021-07-13 10:00:00|2946|2940|2947.8|2941.8|2947.8|2941.8|2946|2940|20
1626170700000|2021-07-13 10:05:00|2947.4|2941.4|2947|2941|2947.4|2941.4|2945.8|2939.8|21
1626171000000|2021-07-13 10:10:00|2946.6|2940.6|2948.5|2942.5|2948.5|2942.5|2945.5|2939.5|15
1626171300000|2021-07-13 10:15:00|2948.9|2942.9|2949.3|2943.3|2950.3|2944.3|2948.5|2942.5|23
1626171600000|2021-07-13 10:20:00|2949.1|2943.1|2950.4|2944.4|2950.5|2944.5|2949.1|2943.1|15
1626171900000|2021-07-13 10:25:00|2950.3|2944.3|2948.5|2942.5|2950.6|2944.6|2948.3|2942.3|14
1626172200000|2021-07-13 10:30:00|2948.8|2942.8|2950|2944|2950.8|2944.8|2948.6|2942.6|15
1626172500000|2021-07-13 10:35:00|2950.3|2944.3|2950.9|2944.9|2951.8|2945.8|2950.3|2944.3|13
1626172800000|2021-07-13 10:40:00|2950.6|2944.6|2948.8|2942.8|2950.6|2944.6|2948.6|2942.6|17
1626173100000|2021-07-13 10:45:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.6|2941.6|14
1626173400000|2021-07-13 10:50:00|2947.3|2941.3|2947.8|2941.8|2948.5|2942.5|2947.1|2941.1|17
1626173700000|2021-07-13 10:55:00|2948|2942|2946|2940|2948|2942|2945.5|2939.5|19
1626174000000|2021-07-13 11:00:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.4|2939.4|15
1626174300000|2021-07-13 11:05:00|2945.5|2939.5|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|16
1626174600000|2021-07-13 11:10:00|2944.8|2938.8|2942.3|2936.3|2945.5|2939.5|2941.8|2935.8|39
1626174900000|2021-07-13 11:15:00|2941.9|2935.9|2941.5|2935.5|2941.9|2935.9|2939.8|2933.8|34
1626175200000|2021-07-13 11:20:00|2941.8|2935.8|2939.3|2933.3|2941.8|2935.8|2938.9|2932.9|27
1626175500000|2021-07-13 11:25:00|2939|2933|2937|2931|2939.8|2933.8|2936.8|2930.8|41
1626175800000|2021-07-13 11:30:00|2936.9|2930.9|2932.3|2926.3|2937.3|2931.3|2929.9|2923.9|67
1626176100000|2021-07-13 11:35:00|2932|2926|2930.5|2924.5|2932.5|2926.5|2930.5|2924.5|30
1626176400000|2021-07-13 11:40:00|2930.8|2924.8|2933.5|2927.5|2933.6|2927.6|2930.8|2924.8|23
1626176700000|2021-07-13 11:45:00|2933|2927|2938.4|2932.4|2938.4|2932.4|2932.5|2926.5|45
1626177000000|2021-07-13 11:50:00|2937.8|2931.8|2938.9|2932.9|2938.9|2932.9|2935.3|2929.3|61
1626177300000|2021-07-13 11:55:00|2938.6|2932.6|2938|2932|2939.5|2933.5|2934.8|2928.8|59
1626177600000|2021-07-13 12:00:00|2938.3|2932.3|2939.5|2933.5|2941|2935|2938.3|2932.3|56
1626177900000|2021-07-13 12:05:00|2939.4|2933.4|2939.9|2933.9|2941.8|2935.8|2939.4|2933.4|40
1626178200000|2021-07-13 12:10:00|2939.6|2933.6|2939.3|2933.3|2939.6|2933.6|2936.5|2930.5|35
1626178500000|2021-07-13 12:15:00|2939.5|2933.5|2939.5|2933.5|2941.5|2935.5|2939.3|2933.3|33
1626178800000|2021-07-13 12:20:00|2939.8|2933.8|2942.5|2936.5|2942.5|2936.5|2939.5|2933.5|24
1626179100000|2021-07-13 12:25:00|2942.3|2936.3|2940.3|2934.3|2942.8|2936.8|2940.3|2934.3|25
1626179400000|2021-07-13 12:30:00|2939.9|2933.9|2936.6|2930.6|2939.9|2933.9|2929.5|2923.5|77
1626179700000|2021-07-13 12:35:00|2936.1|2930.1|2938.6|2932.6|2938.6|2932.6|2934.5|2928.5|66
1626180000000|2021-07-13 12:40:00|2938.4|2932.4|2938.8|2932.8|2941.5|2935.5|2937|2931|58
1626180300000|2021-07-13 12:45:00|2938.6|2932.6|2931.4|2925.4|2938.6|2932.6|2930.8|2924.8|104
1626180600000|2021-07-13 12:50:00|2931.3|2925.3|2931|2925|2933|2927|2929.6|2923.6|100
1626180900000|2021-07-13 12:55:00|2931.8|2925.8|2926.3|2920.3|2931.9|2925.9|2926|2920|89
1626181200000|2021-07-13 13:00:00|2926.5|2920.5|2916.9|2910.9|2927.8|2921.8|2914.8|2908.8|243
1626181500000|2021-07-13 13:05:00|2916.8|2910.8|2919.8|2913.8|2921.1|2915.1|2907.5|2901.5|190
1626181800000|2021-07-13 13:10:00|2920|2914|2924.3|2918.3|2926.8|2920.8|2918.8|2912.8|170
1626182100000|2021-07-13 13:15:00|2924.1|2918.1|2922.3|2916.3|2926|2920|2921.3|2915.3|161
1626182400000|2021-07-13 13:20:00|2922.5|2916.5|2923|2917|2924|2918|2920.8|2914.8|142
1626182700000|2021-07-13 13:25:00|2923.3|2917.3|2923.5|2917.5|2926.3|2920.3|2922.8|2916.8|107
1626183000000|2021-07-13 13:30:00|2923.4|2917.4|2923.5|2917.5|2926|2920|2921.8|2915.8|149
1626183300000|2021-07-13 13:35:00|2923.3|2917.3|2924.8|2918.8|2925.4|2919.4|2920.3|2914.3|87
1626183600000|2021-07-13 13:40:00|2925|2919|2923.5|2917.5|2927|2921|2922.5|2916.5|110
1626183900000|2021-07-13 13:45:00|2923.8|2917.8|2926.8|2920.8|2928.8|2922.8|2923.3|2917.3|160
1626184200000|2021-07-13 13:50:00|2927|2921|2927.8|2921.8|2929.1|2923.1|2925.5|2919.5|121
1626184500000|2021-07-13 13:55:00|2927.5|2921.5|2922|2916|2929|2923|2922|2916|88
1626184800000|2021-07-13 14:00:00|2921.8|2915.8|2918.5|2912.5|2922.3|2916.3|2917.5|2911.5|119
1626185100000|2021-07-13 14:05:00|2918.3|2912.3|2920.4|2914.4|2921.5|2915.5|2917.6|2911.6|91
1626185400000|2021-07-13 14:10:00|2920.3|2914.3|2918.5|2912.5|2920.8|2914.8|2918.3|2912.3|80
1626185700000|2021-07-13 14:15:00|2918.3|2912.3|2916.3|2910.3|2918.8|2912.8|2915.1|2909.1|78
1626186000000|2021-07-13 14:20:00|2916.5|2910.5|2916.3|2910.3|2917.8|2911.8|2915|2909|73
1626186300000|2021-07-13 14:25:00|2916.6|2910.6|2924.8|2918.8|2924.8|2918.8|2916.6|2910.6|105
1626186600000|2021-07-13 14:30:00|2923.8|2917.8|2925.9|2919.9|2929.9|2923.9|2923.8|2917.8|135
1626186900000|2021-07-13 14:35:00|2926|2920|2923.3|2917.3|2926.8|2920.8|2922.3|2916.3|94
1626187200000|2021-07-13 14:40:00|2923.5|2917.5|2927.3|2921.3|2928|2922|2922.5|2916.5|99
1626187500000|2021-07-13 14:45:00|2927.8|2921.8|2927.8|2921.8|2931|2925|2927.5|2921.5|130
1626187800000|2021-07-13 14:50:00|2928|2922|2933.8|2927.8|2934.6|2928.6|2928|2922|150
1626188100000|2021-07-13 14:55:00|2933.5|2927.5|2935.9|2929.9|2939.8|2933.8|2933.5|2927.5|258
1626188400000|2021-07-13 15:00:00|2936.1|2930.1|2934.5|2928.5|2936.1|2930.1|2933.3|2927.3|112
1626188700000|2021-07-13 15:05:00|2934.8|2928.8|2933.5|2927.5|2937|2931|2932.8|2926.8|62
1626189000000|2021-07-13 15:10:00|2933.8|2927.8|2931.9|2925.9|2934|2928|2930|2924|41
1626189300000|2021-07-13 15:15:00|2932|2926|2934.5|2928.5|2936.3|2930.3|2932|2926|36
1626189600000|2021-07-13 15:20:00|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2933.3|2927.3|23
1626189900000|2021-07-13 15:25:00|2936|2930|2937|2931|2937.5|2931.5|2935.5|2929.5|42
1626190200000|2021-07-13 15:30:00|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2935.5|2929.5|19
1626190500000|2021-07-13 15:35:00|2938.5|2932.5|2936.8|2930.8|2939.8|2933.8|2936.8|2930.8|42
1626190800000|2021-07-13 15:40:00|2937|2931|2937|2931|2938.8|2932.8|2936.3|2930.3|49
1626191100000|2021-07-13 15:45:00|2937.3|2931.3|2939.3|2933.3|2939.5|2933.5|2937|2931|63
1626191400000|2021-07-13 15:50:00|2939|2933|2937.8|2931.8|2940.3|2934.3|2937.5|2931.5|49
1626191700000|2021-07-13 15:55:00|2938|2932|2940.8|2934.8|2940.8|2934.8|2938|2932|20
1626192000000|2021-07-13 16:00:00|2941|2935|2940.8|2934.8|2941.1|2935.1|2940.8|2934.8|4
1626192300000|2021-07-13 16:05:00|2940.5|2934.5|2938.8|2932.8|2940.5|2934.5|2938.8|2932.8|12
1626192600000|2021-07-13 16:10:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626192900000|2021-07-13 16:15:00|2940|2934|2941.3|2935.3|2941.5|2935.5|2940|2934|17
1626193200000|2021-07-13 16:20:00|2941.5|2935.5|2941.5|2935.5|2941.6|2935.6|2940.6|2934.6|11
1626193500000|2021-07-13 16:25:00|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|15
1626193800000|2021-07-13 16:30:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941|2935|6
1626194100000|2021-07-13 16:35:00|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941.3|2935.3|21
1626194400000|2021-07-13 16:40:00|2942.5|2936.5|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|18
1626194700000|2021-07-13 16:45:00|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|7
1626195000000|2021-07-13 16:50:00|2940.5|2934.5|2941|2935|2941|2935|2940.3|2934.3|6
1626195300000|2021-07-13 16:55:00|2940.8|2934.8|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|3
1626220800000|2021-07-14 00:00:00|2940.8|2934.8|2936.1|2930.1|2941.3|2935.3|2936.1|2930.1|15
1626221100000|2021-07-14 00:05:00|2935.9|2929.9|2935.6|2929.6|2936|2930|2935.5|2929.5|6
1626221400000|2021-07-14 00:10:00|2935.4|2929.4|2934.9|2928.9|2935.4|2929.4|2934.8|2928.8|3
1626221700000|2021-07-14 00:15:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626222000000|2021-07-14 00:20:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626222300000|2021-07-14 00:25:00|2934.5|2928.5|2934.9|2928.9|2934.9|2928.9|2934.5|2928.5|2
1626222600000|2021-07-14 00:30:00|2933.9|2927.9|2932.4|2926.4|2933.9|2927.9|2932.4|2926.4|5
1626222900000|2021-07-14 00:35:00|2931.9|2925.9|2933.4|2927.4|2933.8|2927.8|2931.9|2925.9|17
1626223200000|2021-07-14 00:40:00|2932.6|2926.6|2931.1|2925.1|2932.6|2926.6|2931.1|2925.1|7
1626223500000|2021-07-14 00:45:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1626224400000|2021-07-14 01:00:00|2930.8|2924.8|2932|2926|2932|2926|2926.3|2920.3|121
1626224700000|2021-07-14 01:05:00|2932.3|2926.3|2931.5|2925.5|2934|2928|2931|2925|41
1626225000000|2021-07-14 01:10:00|2931.8|2925.8|2933|2927|2934|2928|2931.8|2925.8|27
1626225300000|2021-07-14 01:15:00|2932.8|2926.8|2928.5|2922.5|2932.8|2926.8|2928|2922|41
1626225600000|2021-07-14 01:20:00|2928.3|2922.3|2926|2920|2928.3|2922.3|2925.8|2919.8|25
1626225900000|2021-07-14 01:25:00|2924.9|2918.9|2925.4|2919.4|2929|2923|2924.8|2918.8|58
1626226200000|2021-07-14 01:30:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2922.8|2916.8|39
1626226500000|2021-07-14 01:35:00|2925.8|2919.8|2924.4|2918.4|2927.8|2921.8|2924.4|2918.4|77
1626226800000|2021-07-14 01:40:00|2923.5|2917.5|2921.8|2915.8|2924.6|2918.6|2920.9|2914.9|83
1626227100000|2021-07-14 01:45:00|2921.9|2915.9|2921.3|2915.3|2922.1|2916.1|2921|2915|23
1626227400000|2021-07-14 01:50:00|2921.5|2915.5|2923.3|2917.3|2923.8|2917.8|2921.3|2915.3|70
1626227700000|2021-07-14 01:55:00|2923.1|2917.1|2916.8|2910.8|2923.3|2917.3|2916.8|2910.8|71
1626228000000|2021-07-14 02:00:00|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2912.5|2906.5|56
1626228300000|2021-07-14 02:05:00|2916|2910|2913.9|2907.9|2916|2910|2912.5|2906.5|71
1626228600000|2021-07-14 02:10:00|2914.1|2908.1|2915.1|2909.1|2915.5|2909.5|2913.6|2907.6|24
1626228900000|2021-07-14 02:15:00|2915.4|2909.4|2916.6|2910.6|2916.6|2910.6|2915.4|2909.4|7
1626229200000|2021-07-14 02:20:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1626229800000|2021-07-14 02:30:00|2915.4|2909.4|2915.8|2909.8|2916.5|2910.5|2915|2909|26
1626230100000|2021-07-14 02:35:00|2915.5|2909.5|2913.9|2907.9|2915.5|2909.5|2913.3|2907.3|61
1626230400000|2021-07-14 02:40:00|2913.6|2907.6|2914.6|2908.6|2914.8|2908.8|2913.1|2907.1|32
1626230700000|2021-07-14 02:45:00|2914.9|2908.9|2914.4|2908.4|2914.9|2908.9|2912.9|2906.9|22
1626231000000|2021-07-14 02:50:00|2914.6|2908.6|2917|2911|2917|2911|2914.4|2908.4|24
1626231300000|2021-07-14 02:55:00|2917.3|2911.3|2918|2912|2919.1|2913.1|2916.5|2910.5|43
1626231600000|2021-07-14 03:00:00|2917.8|2911.8|2919.5|2913.5|2919.5|2913.5|2917.3|2911.3|23
1626231900000|2021-07-14 03:05:00|2919.9|2913.9|2922|2916|2923.8|2917.8|2919.9|2913.9|44
1626232200000|2021-07-14 03:10:00|2922.1|2916.1|2922.5|2916.5|2922.8|2916.8|2921.5|2915.5|22
1626232500000|2021-07-14 03:15:00|2922.3|2916.3|2924.8|2918.8|2924.8|2918.8|2921.4|2915.4|49
1626232800000|2021-07-14 03:20:00|2924.6|2918.6|2927.3|2921.3|2927.4|2921.4|2924.4|2918.4|76
1626233100000|2021-07-14 03:25:00|2927.6|2921.6|2923.4|2917.4|2927.9|2921.9|2922.9|2916.9|80
1626233400000|2021-07-14 03:30:00|2923.3|2917.3|2928.3|2922.3|2928.3|2922.3|2923.3|2917.3|13
1626233700000|2021-07-14 03:35:00|2927.9|2921.9|2927.8|2921.8|2927.9|2921.9|2927.8|2921.8|2
1626234300000|2021-07-14 03:45:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1626234600000|2021-07-14 03:50:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1626235200000|2021-07-14 04:00:00|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1626235500000|2021-07-14 04:05:00|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1626236100000|2021-07-14 04:15:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626236700000|2021-07-14 04:25:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626237000000|2021-07-14 04:30:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1626237300000|2021-07-14 04:35:00|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|3
1626238800000|2021-07-14 05:00:00|2926.9|2920.9|2925.5|2919.5|2926.9|2920.9|2925.5|2919.5|3
1626239100000|2021-07-14 05:05:00|2925.3|2919.3|2927|2921|2927|2921|2925.3|2919.3|5
1626239400000|2021-07-14 05:10:00|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|5
1626240000000|2021-07-14 05:20:00|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2927.1|2921.1|2
1626240300000|2021-07-14 05:25:00|2927.1|2921.1|2929.5|2923.5|2929.8|2923.8|2927.1|2921.1|6
1626240600000|2021-07-14 05:30:00|2930|2924|2930.9|2924.9|2933.3|2927.3|2929.8|2923.8|70
1626240900000|2021-07-14 05:35:00|2931|2925|2934.1|2928.1|2934.5|2928.5|2931|2925|31
1626241200000|2021-07-14 05:40:00|2933.8|2927.8|2931.5|2925.5|2933.9|2927.9|2930.5|2924.5|34
1626241500000|2021-07-14 05:45:00|2931.6|2925.6|2931.8|2925.8|2932.8|2926.8|2931.6|2925.6|10
1626241800000|2021-07-14 05:50:00|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2929.3|2923.3|15
1626242100000|2021-07-14 05:55:00|2930.1|2924.1|2932.5|2926.5|2932.9|2926.9|2930.1|2924.1|26
1626242400000|2021-07-14 06:00:00|2932.4|2926.4|2931.3|2925.3|2932.4|2926.4|2929.4|2923.4|30
1626242700000|2021-07-14 06:05:00|2931.4|2925.4|2931.9|2925.9|2932.6|2926.6|2931.4|2925.4|16
1626243000000|2021-07-14 06:10:00|2931.4|2925.4|2933.5|2927.5|2934.3|2928.3|2930|2924|39
1626243300000|2021-07-14 06:15:00|2933.3|2927.3|2930.3|2924.3|2933.3|2927.3|2929.6|2923.6|26
1626243600000|2021-07-14 06:20:00|2930.6|2924.6|2933.3|2927.3|2934.9|2928.9|2930.6|2924.6|30
1626243900000|2021-07-14 06:25:00|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|8
1626244200000|2021-07-14 06:30:00|2935.4|2929.4|2938.3|2932.3|2938.3|2932.3|2935.3|2929.3|29
1626244500000|2021-07-14 06:35:00|2938.5|2932.5|2939.3|2933.3|2939.8|2933.8|2937.8|2931.8|20
1626244800000|2021-07-14 06:40:00|2939|2933|2941|2935|2941.3|2935.3|2938.8|2932.8|28
1626245100000|2021-07-14 06:45:00|2941.3|2935.3|2939|2933|2941.5|2935.5|2938.6|2932.6|36
1626245400000|2021-07-14 06:50:00|2938.8|2932.8|2937|2931|2939.5|2933.5|2936.8|2930.8|33
1626245700000|2021-07-14 06:55:00|2936.8|2930.8|2936|2930|2938.3|2932.3|2936|2930|24
1626246000000|2021-07-14 07:00:00|2936.1|2930.1|2938.3|2932.3|2939.1|2933.1|2935|2929|40
1626246300000|2021-07-14 07:05:00|2938.6|2932.6|2938.3|2932.3|2939.9|2933.9|2937.5|2931.5|24
1626246600000|2021-07-14 07:10:00|2938.1|2932.1|2937|2931|2938.1|2932.1|2933|2927|18
1626246900000|2021-07-14 07:15:00|2937.3|2931.3|2939|2933|2939.5|2933.5|2936.5|2930.5|31
1626247200000|2021-07-14 07:20:00|2939.3|2933.3|2941.8|2935.8|2941.8|2935.8|2939.3|2933.3|17
1626247500000|2021-07-14 07:25:00|2942|2936|2945.4|2939.4|2947|2941|2942|2936|25
1626247800000|2021-07-14 07:30:00|2945.6|2939.6|2946.6|2940.6|2946.6|2940.6|2944|2938|26
1626248100000|2021-07-14 07:35:00|2946.8|2940.8|2946.9|2940.9|2947.6|2941.6|2945.5|2939.5|20
1626248400000|2021-07-14 07:40:00|2946.8|2940.8|2945.3|2939.3|2946.8|2940.8|2943.5|2937.5|34
1626248700000|2021-07-14 07:45:00|2945|2939|2943.8|2937.8|2945|2939|2943|2937|22
1626249000000|2021-07-14 07:50:00|2944|2938|2940.3|2934.3|2944|2938|2939.3|2933.3|21
1626249300000|2021-07-14 07:55:00|2940.9|2934.9|2943|2937|2943|2937|2940.8|2934.8|17
1626249600000|2021-07-14 08:00:00|2943.3|2937.3|2942|2936|2943.8|2937.8|2941.9|2935.9|31
1626249900000|2021-07-14 08:05:00|2942.5|2936.5|2943.9|2937.9|2945.5|2939.5|2940.8|2934.8|33
1626250200000|2021-07-14 08:10:00|2943.6|2937.6|2944.5|2938.5|2944.5|2938.5|2940.8|2934.8|22
1626250500000|2021-07-14 08:15:00|2944.3|2938.3|2946.3|2940.3|2946.8|2940.8|2944.3|2938.3|22
1626250800000|2021-07-14 08:20:00|2946|2940|2945.5|2939.5|2946.1|2940.1|2942.3|2936.3|24
1626251100000|2021-07-14 08:25:00|2945.8|2939.8|2949.3|2943.3|2949.3|2943.3|2944|2938|21
1626251400000|2021-07-14 08:30:00|2949|2943|2948.5|2942.5|2950.3|2944.3|2947|2941|39
1626251700000|2021-07-14 08:35:00|2948.3|2942.3|2949|2943|2949|2943|2947.3|2941.3|25
1626252000000|2021-07-14 08:40:00|2948.8|2942.8|2946|2940|2949.5|2943.5|2945.5|2939.5|32
1626252300000|2021-07-14 08:45:00|2945|2939|2940.8|2934.8|2945.8|2939.8|2940.3|2934.3|27
1626252600000|2021-07-14 08:50:00|2940.5|2934.5|2939.8|2933.8|2940.8|2934.8|2938.5|2932.5|21
1626252900000|2021-07-14 08:55:00|2940.3|2934.3|2939.8|2933.8|2940.9|2934.9|2939.5|2933.5|17
1626253200000|2021-07-14 09:00:00|2939.5|2933.5|2943|2937|2943.8|2937.8|2939.3|2933.3|18
1626253500000|2021-07-14 09:05:00|2942.8|2936.8|2936|2930|2942.8|2936.8|2935.3|2929.3|81
1626253800000|2021-07-14 09:10:00|2936.3|2930.3|2940.3|2934.3|2940.3|2934.3|2936.1|2930.1|34
1626254100000|2021-07-14 09:15:00|2940|2934|2936.8|2930.8|2940.3|2934.3|2936.8|2930.8|22
1626254400000|2021-07-14 09:20:00|2936.6|2930.6|2936.5|2930.5|2937|2931|2936.3|2930.3|16
1626254700000|2021-07-14 09:25:00|2936.8|2930.8|2937.1|2931.1|2938|2932|2936.8|2930.8|20
1626255000000|2021-07-14 09:30:00|2937.3|2931.3|2937.8|2931.8|2938.3|2932.3|2936.5|2930.5|20
1626255300000|2021-07-14 09:35:00|2937.5|2931.5|2935.5|2929.5|2937.8|2931.8|2935.5|2929.5|9
1626255600000|2021-07-14 09:40:00|2935.6|2929.6|2936.6|2930.6|2937.3|2931.3|2935.3|2929.3|13
1626255900000|2021-07-14 09:45:00|2936|2930|2937.3|2931.3|2937.3|2931.3|2936|2930|6
1626256200000|2021-07-14 09:50:00|2937|2931|2937.8|2931.8|2938|2932|2936.8|2930.8|25
1626256500000|2021-07-14 09:55:00|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.3|2931.3|12
1626256800000|2021-07-14 10:00:00|2939.4|2933.4|2941.3|2935.3|2941.5|2935.5|2938.6|2932.6|20
1626257100000|2021-07-14 10:05:00|2941.4|2935.4|2941|2935|2941.9|2935.9|2940.8|2934.8|24
1626257400000|2021-07-14 10:10:00|2941.3|2935.3|2941.9|2935.9|2942.3|2936.3|2941.3|2935.3|15
1626257700000|2021-07-14 10:15:00|2942|2936|2940.8|2934.8|2942.8|2936.8|2940|2934|16
1626258000000|2021-07-14 10:20:00|2940.5|2934.5|2943|2937|2944.4|2938.4|2938.8|2932.8|28
1626258300000|2021-07-14 10:25:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2942|2936|13
1626258600000|2021-07-14 10:30:00|2944|2938|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|15
1626258900000|2021-07-14 10:35:00|2945.5|2939.5|2944|2938|2945.5|2939.5|2944|2938|19
1626259200000|2021-07-14 10:40:00|2943.8|2937.8|2944.5|2938.5|2945.3|2939.3|2943.8|2937.8|9
1626259500000|2021-07-14 10:45:00|2944.8|2938.8|2943.3|2937.3|2944.8|2938.8|2943.3|2937.3|28
1626259800000|2021-07-14 10:50:00|2943.8|2937.8|2941.3|2935.3|2943.8|2937.8|2940.8|2934.8|50
1626260100000|2021-07-14 10:55:00|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|24
1626260400000|2021-07-14 11:00:00|2941|2935|2941|2935|2941.3|2935.3|2940.5|2934.5|33
1626260700000|2021-07-14 11:05:00|2941.3|2935.3|2942|2936|2942.3|2936.3|2940.8|2934.8|22
1626261000000|2021-07-14 11:10:00|2941.8|2935.8|2943.3|2937.3|2943.3|2937.3|2941.8|2935.8|13
1626261300000|2021-07-14 11:15:00|2943.5|2937.5|2944.4|2938.4|2945.3|2939.3|2943.3|2937.3|14
1626261600000|2021-07-14 11:20:00|2944.8|2938.8|2943|2937|2944.8|2938.8|2941.8|2935.8|32
1626261900000|2021-07-14 11:25:00|2942.6|2936.6|2940.8|2934.8|2943.5|2937.5|2940.3|2934.3|33
1626262200000|2021-07-14 11:30:00|2941|2935|2941|2935|2942.1|2936.1|2940.5|2934.5|21
1626262500000|2021-07-14 11:35:00|2941.3|2935.3|2941.8|2935.8|2942.1|2936.1|2940.8|2934.8|23
1626262800000|2021-07-14 11:40:00|2942.1|2936.1|2946|2940|2946|2940|2941.8|2935.8|13
1626263100000|2021-07-14 11:45:00|2946.3|2940.3|2946.3|2940.3|2946.6|2940.6|2945.5|2939.5|26
1626263400000|2021-07-14 11:50:00|2946|2940|2946.3|2940.3|2948.3|2942.3|2945|2939|129
1626263700000|2021-07-14 11:55:00|2946.4|2940.4|2947|2941|2947.4|2941.4|2945.3|2939.3|43
1626264000000|2021-07-14 12:00:00|2947.5|2941.5|2949.5|2943.5|2950.8|2944.8|2946.5|2940.5|53
1626264300000|2021-07-14 12:05:00|2949.8|2943.8|2950.3|2944.3|2950.8|2944.8|2949.3|2943.3|42
1626264600000|2021-07-14 12:10:00|2950|2944|2951.4|2945.4|2951.4|2945.4|2949.5|2943.5|34
1626264900000|2021-07-14 12:15:00|2951.3|2945.3|2951|2945|2951.9|2945.9|2950.3|2944.3|31
1626265200000|2021-07-14 12:20:00|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.1|2945.1|16
1626265500000|2021-07-14 12:25:00|2951.6|2945.6|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|21
1626265800000|2021-07-14 12:30:00|2951.9|2945.9|2951.9|2945.9|2952.4|2946.4|2951.3|2945.3|42
1626266100000|2021-07-14 12:35:00|2952.1|2946.1|2950.5|2944.5|2952.1|2946.1|2949.4|2943.4|53
1626266400000|2021-07-14 12:40:00|2950.3|2944.3|2949|2943|2952|2946|2948.5|2942.5|35
1626266700000|2021-07-14 12:45:00|2949.1|2943.1|2949.3|2943.3|2949.8|2943.8|2948|2942|42
1626267000000|2021-07-14 12:50:00|2949.5|2943.5|2948.3|2942.3|2949.8|2943.8|2947.9|2941.9|37
1626267300000|2021-07-14 12:55:00|2948.5|2942.5|2946.3|2940.3|2949.3|2943.3|2946|2940|30
1626267600000|2021-07-14 13:00:00|2946.5|2940.5|2941.5|2935.5|2953.3|2947.3|2939.1|2933.1|252
1626267900000|2021-07-14 13:05:00|2941.3|2935.3|2932.5|2926.5|2942|2936|2932.5|2926.5|143
1626268200000|2021-07-14 13:10:00|2932.9|2926.9|2939|2933|2939|2933|2932|2926|105
1626268500000|2021-07-14 13:15:00|2939.3|2933.3|2936.3|2930.3|2940.8|2934.8|2935.5|2929.5|85
1626268800000|2021-07-14 13:20:00|2936.5|2930.5|2932.8|2926.8|2936.8|2930.8|2932.5|2926.5|64
1626269100000|2021-07-14 13:25:00|2932.5|2926.5|2937.3|2931.3|2937.3|2931.3|2932.5|2926.5|82
1626269400000|2021-07-14 13:30:00|2937|2931|2936.8|2930.8|2940.8|2934.8|2934.5|2928.5|83
1626269700000|2021-07-14 13:35:00|2937|2931|2940.1|2934.1|2940.1|2934.1|2934.8|2928.8|55
1626270000000|2021-07-14 13:40:00|2940.3|2934.3|2939|2933|2940.8|2934.8|2936|2930|56
1626270300000|2021-07-14 13:45:00|2938.8|2932.8|2934.5|2928.5|2939.5|2933.5|2934|2928|42
1626270600000|2021-07-14 13:50:00|2934|2928|2931.8|2925.8|2934.5|2928.5|2930.8|2924.8|103
1626270900000|2021-07-14 13:55:00|2931.5|2925.5|2927.1|2921.1|2931.5|2925.5|2926.6|2920.6|62
1626271200000|2021-07-14 14:00:00|2927.4|2921.4|2924.3|2918.3|2927.8|2921.8|2922.6|2916.6|92
1626271500000|2021-07-14 14:05:00|2924.1|2918.1|2928.8|2922.8|2929|2923|2923|2917|73
1626271800000|2021-07-14 14:10:00|2928.5|2922.5|2930.5|2924.5|2931.3|2925.3|2928.5|2922.5|72
1626272100000|2021-07-14 14:15:00|2930.8|2924.8|2930.9|2924.9|2932.8|2926.8|2930|2924|78
1626272400000|2021-07-14 14:20:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2928.1|2922.1|37
1626272700000|2021-07-14 14:25:00|2930.3|2924.3|2929.8|2923.8|2930.5|2924.5|2928.5|2922.5|42
1626273000000|2021-07-14 14:30:00|2930|2924|2928.8|2922.8|2930.3|2924.3|2927.9|2921.9|34
1626273300000|2021-07-14 14:35:00|2928.5|2922.5|2928.5|2922.5|2929.8|2923.8|2927.5|2921.5|44
1626273600000|2021-07-14 14:40:00|2928.3|2922.3|2928.8|2922.8|2929.8|2923.8|2927|2921|61
1626273900000|2021-07-14 14:45:00|2929|2923|2935.5|2929.5|2936.3|2930.3|2929|2923|83
1626274200000|2021-07-14 14:50:00|2935.8|2929.8|2936|2930|2936.5|2930.5|2934.5|2928.5|68
1626274500000|2021-07-14 14:55:00|2936.3|2930.3|2930|2924|2936.3|2930.3|2924.3|2918.3|144
1626274800000|2021-07-14 15:00:00|2929.8|2923.8|2927|2921|2930.6|2924.6|2926.3|2920.3|59
1626275100000|2021-07-14 15:05:00|2927.3|2921.3|2925.3|2919.3|2928|2922|2924.9|2918.9|51
1626275400000|2021-07-14 15:10:00|2925|2919|2925.5|2919.5|2926.3|2920.3|2924.4|2918.4|49
1626275700000|2021-07-14 15:15:00|2925.8|2919.8|2926.5|2920.5|2927.5|2921.5|2925.4|2919.4|56
1626276000000|2021-07-14 15:20:00|2926.8|2920.8|2927.8|2921.8|2928.5|2922.5|2926.8|2920.8|20
1626276300000|2021-07-14 15:25:00|2927.5|2921.5|2926.8|2920.8|2929|2923|2926|2920|30
1626276600000|2021-07-14 15:30:00|2926.5|2920.5|2928|2922|2928.3|2922.3|2925.5|2919.5|27
1626276900000|2021-07-14 15:35:00|2928.4|2922.4|2924.3|2918.3|2928.4|2922.4|2923.8|2917.8|33
1626277200000|2021-07-14 15:40:00|2924|2918|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|25
1626277500000|2021-07-14 15:45:00|2923.3|2917.3|2924.8|2918.8|2925.3|2919.3|2922.9|2916.9|21
1626277800000|2021-07-14 15:50:00|2925.3|2919.3|2924.5|2918.5|2925.5|2919.5|2924.3|2918.3|25
1626278100000|2021-07-14 15:55:00|2924.6|2918.6|2926.4|2920.4|2926.4|2920.4|2924.6|2918.6|12
1626278400000|2021-07-14 16:00:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|3
1626278700000|2021-07-14 16:05:00|2925.9|2919.9|2926.8|2920.8|2927|2921|2925.9|2919.9|10
1626279000000|2021-07-14 16:10:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926|2920|4
1626279300000|2021-07-14 16:15:00|2926|2920|2925.3|2919.3|2926|2920|2925.3|2919.3|6
1626279600000|2021-07-14 16:20:00|2924.9|2918.9|2924.3|2918.3|2924.9|2918.9|2924.3|2918.3|4
1626279900000|2021-07-14 16:25:00|2924.4|2918.4|2924.3|2918.3|2924.4|2918.4|2924.3|2918.3|2
1626280200000|2021-07-14 16:30:00|2924.5|2918.5|2924.5|2918.5|2924.9|2918.9|2924.5|2918.5|5
1626280500000|2021-07-14 16:35:00|2924.3|2918.3|2925|2919|2925.3|2919.3|2924.3|2918.3|10
1626280800000|2021-07-14 16:40:00|2924.8|2918.8|2922.8|2916.8|2924.8|2918.8|2922.8|2916.8|23
1626281100000|2021-07-14 16:45:00|2922.5|2916.5|2924.5|2918.5|2925|2919|2922.4|2916.4|22
1626281700000|2021-07-14 16:55:00|2924.6|2918.6|2925.4|2919.4|2925.6|2919.6|2924.3|2918.3|9
1626307200000|2021-07-15 00:00:00|2922.9|2916.9|2922.3|2916.3|2922.9|2916.9|2922.3|2916.3|4
1626309300000|2021-07-15 00:35:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1626309900000|2021-07-15 00:45:00|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1626310800000|2021-07-15 01:00:00|2922.8|2916.8|2926.5|2920.5|2926.5|2920.5|2919.3|2913.3|77
1626311100000|2021-07-15 01:05:00|2926.3|2920.3|2926.8|2920.8|2928.5|2922.5|2925|2919|60
1626311400000|2021-07-15 01:10:00|2926.5|2920.5|2932.3|2926.3|2932.5|2926.5|2926.3|2920.3|32
1626311700000|2021-07-15 01:15:00|2932|2926|2935.5|2929.5|2936.8|2930.8|2930.3|2924.3|60
1626312000000|2021-07-15 01:20:00|2935.8|2929.8|2935|2929|2936.8|2930.8|2933.8|2927.8|44
1626312300000|2021-07-15 01:25:00|2934.9|2928.9|2931|2925|2935|2929|2930.5|2924.5|22
1626312600000|2021-07-15 01:30:00|2931.5|2925.5|2928.3|2922.3|2932.6|2926.6|2928|2922|56
1626312900000|2021-07-15 01:35:00|2928.8|2922.8|2930|2924|2930.4|2924.4|2928.5|2922.5|21
1626313200000|2021-07-15 01:40:00|2929.8|2923.8|2927.8|2921.8|2929.9|2923.9|2927|2921|50
1626313500000|2021-07-15 01:45:00|2928|2922|2925.8|2919.8|2928.8|2922.8|2925.8|2919.8|14
1626313800000|2021-07-15 01:50:00|2926.3|2920.3|2925.5|2919.5|2927|2921|2924.5|2918.5|31
1626314100000|2021-07-15 01:55:00|2925.3|2919.3|2925.3|2919.3|2926.5|2920.5|2924.8|2918.8|43
1626314400000|2021-07-15 02:00:00|2925|2919|2930|2924|2930|2924|2925|2919|28
1626314700000|2021-07-15 02:05:00|2930.3|2924.3|2930|2924|2930.5|2924.5|2929.3|2923.3|12
1626315000000|2021-07-15 02:10:00|2930.3|2924.3|2930.9|2924.9|2931.5|2925.5|2929|2923|39
1626315300000|2021-07-15 02:15:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1626315600000|2021-07-15 02:20:00|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1626316200000|2021-07-15 02:30:00|2931.8|2925.8|2932.3|2926.3|2932.5|2926.5|2930.5|2924.5|33
1626316500000|2021-07-15 02:35:00|2932.5|2926.5|2934|2928|2934.3|2928.3|2932.3|2926.3|8
1626316800000|2021-07-15 02:40:00|2933.5|2927.5|2933|2927|2933.8|2927.8|2932.8|2926.8|16
1626317100000|2021-07-15 02:45:00|2933.3|2927.3|2932.8|2926.8|2933.8|2927.8|2932.3|2926.3|12
1626317400000|2021-07-15 02:50:00|2932.9|2926.9|2932|2926|2933.3|2927.3|2932|2926|11
1626317700000|2021-07-15 02:55:00|2931.8|2925.8|2932.3|2926.3|2933.5|2927.5|2931.4|2925.4|19
1626318000000|2021-07-15 03:00:00|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.5|2926.5|7
1626318300000|2021-07-15 03:05:00|2933.5|2927.5|2935.5|2929.5|2936.1|2930.1|2933.5|2927.5|17
1626318600000|2021-07-15 03:10:00|2935.8|2929.8|2933.8|2927.8|2936|2930|2933.5|2927.5|20
1626318900000|2021-07-15 03:15:00|2934|2928|2934.5|2928.5|2934.6|2928.6|2932.8|2926.8|16
1626319200000|2021-07-15 03:20:00|2934|2928|2930|2924|2934|2928|2930|2924|37
1626319500000|2021-07-15 03:25:00|2929.9|2923.9|2927.3|2921.3|2931|2925|2927.3|2921.3|32
1626319800000|2021-07-15 03:30:00|2927.5|2921.5|2927.3|2921.3|2928|2922|2927.3|2921.3|5
1626320100000|2021-07-15 03:35:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1626320400000|2021-07-15 03:40:00|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|5
1626320700000|2021-07-15 03:45:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626321300000|2021-07-15 03:55:00|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626321600000|2021-07-15 04:00:00|2931.1|2925.1|2931|2925|2931.1|2925.1|2931|2925|2
1626321900000|2021-07-15 04:05:00|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|5
1626322200000|2021-07-15 04:10:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626322500000|2021-07-15 04:15:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|8
1626322800000|2021-07-15 04:20:00|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1626323400000|2021-07-15 04:30:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1626323700000|2021-07-15 04:35:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626324600000|2021-07-15 04:50:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626324900000|2021-07-15 04:55:00|2931.5|2925.5|2931.6|2925.6|2931.9|2925.9|2931.4|2925.4|7
1626325200000|2021-07-15 05:00:00|2932.4|2926.4|2934.1|2928.1|2935.4|2929.4|2932.3|2926.3|16
1626325500000|2021-07-15 05:05:00|2934.4|2928.4|2935|2929|2935.9|2929.9|2934.1|2928.1|14
1626325800000|2021-07-15 05:10:00|2935.9|2929.9|2935|2929|2935.9|2929.9|2933.5|2927.5|11
1626326100000|2021-07-15 05:15:00|2935.3|2929.3|2935.1|2929.1|2935.3|2929.3|2935.1|2929.1|2
1626326400000|2021-07-15 05:20:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626326700000|2021-07-15 05:25:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1626327000000|2021-07-15 05:30:00|2936|2930|2944.8|2938.8|2944.8|2938.8|2936|2930|104
1626327300000|2021-07-15 05:35:00|2945|2939|2949.5|2943.5|2949.5|2943.5|2944.1|2938.1|123
1626327600000|2021-07-15 05:40:00|2949.8|2943.8|2949|2943|2949.8|2943.8|2946|2940|45
1626327900000|2021-07-15 05:45:00|2949.3|2943.3|2951.3|2945.3|2951.8|2945.8|2949|2943|83
1626328200000|2021-07-15 05:50:00|2951.5|2945.5|2951.3|2945.3|2952|2946|2949.8|2943.8|34
1626328500000|2021-07-15 05:55:00|2951|2945|2954.3|2948.3|2954.8|2948.8|2951|2945|44
1626328800000|2021-07-15 06:00:00|2954.4|2948.4|2951.6|2945.6|2954.8|2948.8|2951.3|2945.3|78
1626329100000|2021-07-15 06:05:00|2952|2946|2956.5|2950.5|2957.3|2951.3|2951.6|2945.6|63
1626329400000|2021-07-15 06:10:00|2956.8|2950.8|2952|2946|2957|2951|2951.8|2945.8|36
1626329700000|2021-07-15 06:15:00|2952.3|2946.3|2952.5|2946.5|2954.3|2948.3|2951.5|2945.5|33
1626330000000|2021-07-15 06:20:00|2952.8|2946.8|2950.4|2944.4|2954.1|2948.1|2950.3|2944.3|22
1626330300000|2021-07-15 06:25:00|2950.5|2944.5|2953.5|2947.5|2953.5|2947.5|2950.5|2944.5|16
1626330600000|2021-07-15 06:30:00|2953.8|2947.8|2955.5|2949.5|2956|2950|2953.8|2947.8|51
1626330900000|2021-07-15 06:35:00|2955.4|2949.4|2955|2949|2955.4|2949.4|2953|2947|63
1626331200000|2021-07-15 06:40:00|2954.8|2948.8|2952.5|2946.5|2954.8|2948.8|2952.5|2946.5|28
1626331500000|2021-07-15 06:45:00|2952.6|2946.6|2951.5|2945.5|2953|2947|2949.5|2943.5|35
1626331800000|2021-07-15 06:50:00|2951.3|2945.3|2953.3|2947.3|2953.8|2947.8|2951|2945|37
1626332100000|2021-07-15 06:55:00|2953|2947|2956.8|2950.8|2957.8|2951.8|2952.8|2946.8|97
1626332400000|2021-07-15 07:00:00|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|27
1626332700000|2021-07-15 07:05:00|2957.5|2951.5|2957|2951|2960.1|2954.1|2956.5|2950.5|22
1626333000000|2021-07-15 07:10:00|2956.8|2950.8|2957.5|2951.5|2958.5|2952.5|2956.8|2950.8|10
1626333300000|2021-07-15 07:15:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|4
1626333600000|2021-07-15 07:20:00|2958.5|2952.5|2953.8|2947.8|2958.5|2952.5|2953.8|2947.8|26
1626333900000|2021-07-15 07:25:00|2953.6|2947.6|2955.4|2949.4|2956.1|2950.1|2953.3|2947.3|24
1626334200000|2021-07-15 07:30:00|2955.1|2949.1|2949.8|2943.8|2955.1|2949.1|2947.3|2941.3|46
1626334500000|2021-07-15 07:35:00|2949.9|2943.9|2951.8|2945.8|2951.8|2945.8|2949.9|2943.9|9
1626334800000|2021-07-15 07:40:00|2951.4|2945.4|2950.4|2944.4|2951.4|2945.4|2950|2944|10
1626335100000|2021-07-15 07:45:00|2950.6|2944.6|2950.6|2944.6|2951.1|2945.1|2950.3|2944.3|11
1626335400000|2021-07-15 07:50:00|2950.8|2944.8|2944.8|2938.8|2950.8|2944.8|2944.8|2938.8|21
1626335700000|2021-07-15 07:55:00|2944.5|2938.5|2945.3|2939.3|2946|2940|2944.5|2938.5|13
1626336000000|2021-07-15 08:00:00|2945|2939|2945.9|2939.9|2946.6|2940.6|2944.8|2938.8|19
1626336300000|2021-07-15 08:05:00|2946.1|2940.1|2946.3|2940.3|2946.9|2940.9|2945.8|2939.8|21
1626336600000|2021-07-15 08:10:00|2946|2940|2946|2940|2946.4|2940.4|2945.8|2939.8|11
1626336900000|2021-07-15 08:15:00|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|6
1626337200000|2021-07-15 08:20:00|2946.3|2940.3|2947.8|2941.8|2947.8|2941.8|2946.3|2940.3|5
1626337500000|2021-07-15 08:25:00|2948.3|2942.3|2947.5|2941.5|2949.1|2943.1|2947.5|2941.5|13
1626337800000|2021-07-15 08:30:00|2947.6|2941.6|2947.9|2941.9|2949.1|2943.1|2947.6|2941.6|23
1626338100000|2021-07-15 08:35:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2946.9|2940.9|19
1626338400000|2021-07-15 08:40:00|2949.5|2943.5|2951.1|2945.1|2952.3|2946.3|2949.5|2943.5|15
1626338700000|2021-07-15 08:45:00|2951.4|2945.4|2952.1|2946.1|2954.3|2948.3|2951.4|2945.4|25
1626339000000|2021-07-15 08:50:00|2953.1|2947.1|2953.3|2947.3|2953.8|2947.8|2952.8|2946.8|23
1626339300000|2021-07-15 08:55:00|2953|2947|2953|2947|2953.5|2947.5|2952.5|2946.5|19
1626339600000|2021-07-15 09:00:00|2953.3|2947.3|2954.4|2948.4|2954.6|2948.6|2951.3|2945.3|33
1626339900000|2021-07-15 09:05:00|2954.5|2948.5|2954.3|2948.3|2956.1|2950.1|2953.6|2947.6|42
1626340200000|2021-07-15 09:10:00|2954|2948|2953.4|2947.4|2954.6|2948.6|2952.5|2946.5|23
1626340500000|2021-07-15 09:15:00|2953.3|2947.3|2950|2944|2953.5|2947.5|2949.5|2943.5|31
1626340800000|2021-07-15 09:20:00|2949.8|2943.8|2948.3|2942.3|2950.3|2944.3|2948.3|2942.3|21
1626341100000|2021-07-15 09:25:00|2948.8|2942.8|2950|2944|2950.3|2944.3|2948.8|2942.8|21
1626341400000|2021-07-15 09:30:00|2950.5|2944.5|2949.8|2943.8|2951.4|2945.4|2949.8|2943.8|25
1626341700000|2021-07-15 09:35:00|2950.3|2944.3|2949.3|2943.3|2951|2945|2949.3|2943.3|10
1626342000000|2021-07-15 09:40:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2946.8|2940.8|12
1626342300000|2021-07-15 09:45:00|2947.9|2941.9|2950.3|2944.3|2950.3|2944.3|2946.8|2940.8|25
1626342600000|2021-07-15 09:50:00|2950|2944|2950.8|2944.8|2951.3|2945.3|2949.8|2943.8|17
1626342900000|2021-07-15 09:55:00|2950.5|2944.5|2950.8|2944.8|2951.5|2945.5|2949.8|2943.8|21
1626343200000|2021-07-15 10:00:00|2950.5|2944.5|2950.9|2944.9|2952|2946|2950.4|2944.4|22
1626343500000|2021-07-15 10:05:00|2951.3|2945.3|2949.3|2943.3|2951.9|2945.9|2949|2943|23
1626343800000|2021-07-15 10:10:00|2948.8|2942.8|2946.8|2940.8|2948.8|2942.8|2946.3|2940.3|25
1626344100000|2021-07-15 10:15:00|2946.5|2940.5|2944.5|2938.5|2947.3|2941.3|2944.3|2938.3|31
1626344400000|2021-07-15 10:20:00|2944.8|2938.8|2945|2939|2945.5|2939.5|2944.8|2938.8|12
1626344700000|2021-07-15 10:25:00|2945.3|2939.3|2944.5|2938.5|2945.5|2939.5|2944.1|2938.1|14
1626345000000|2021-07-15 10:30:00|2944.3|2938.3|2942|2936|2944.5|2938.5|2940.4|2934.4|33
1626345300000|2021-07-15 10:35:00|2942.4|2936.4|2942.6|2936.6|2942.9|2936.9|2942.3|2936.3|13
1626345600000|2021-07-15 10:40:00|2942.9|2936.9|2946.8|2940.8|2947.5|2941.5|2942.6|2936.6|31
1626345900000|2021-07-15 10:45:00|2947|2941|2950.4|2944.4|2953.3|2947.3|2947|2941|36
1626346200000|2021-07-15 10:50:00|2950.3|2944.3|2954.5|2948.5|2954.5|2948.5|2950.3|2944.3|47
1626346500000|2021-07-15 10:55:00|2954.8|2948.8|2952.8|2946.8|2955.5|2949.5|2952.3|2946.3|29
1626346800000|2021-07-15 11:00:00|2953|2947|2952.5|2946.5|2954.6|2948.6|2950.3|2944.3|48
1626347100000|2021-07-15 11:05:00|2952.3|2946.3|2949.3|2943.3|2952.8|2946.8|2947.6|2941.6|53
1626347400000|2021-07-15 11:10:00|2949|2943|2948.9|2942.9|2949.3|2943.3|2946.8|2940.8|41
1626347700000|2021-07-15 11:15:00|2948.5|2942.5|2948.3|2942.3|2949.8|2943.8|2947.3|2941.3|36
1626348000000|2021-07-15 11:20:00|2948|2942|2946.8|2940.8|2948.5|2942.5|2945.3|2939.3|41
1626348300000|2021-07-15 11:25:00|2946.9|2940.9|2950.5|2944.5|2950.8|2944.8|2946.6|2940.6|34
1626348600000|2021-07-15 11:30:00|2951|2945|2957.3|2951.3|2959.4|2953.4|2950.8|2944.8|77
1626348900000|2021-07-15 11:35:00|2957|2951|2956.3|2950.3|2958.5|2952.5|2956.3|2950.3|45
1626349200000|2021-07-15 11:40:00|2955.8|2949.8|2953.3|2947.3|2958.1|2952.1|2952.9|2946.9|45
1626349500000|2021-07-15 11:45:00|2953.6|2947.6|2956.8|2950.8|2956.8|2950.8|2952.5|2946.5|67
1626349800000|2021-07-15 11:50:00|2957|2951|2950.5|2944.5|2957.4|2951.4|2949|2943|127
1626350100000|2021-07-15 11:55:00|2950.6|2944.6|2955.1|2949.1|2955.4|2949.4|2950.6|2944.6|53
1626350400000|2021-07-15 12:00:00|2955.3|2949.3|2954.9|2948.9|2955.9|2949.9|2954.4|2948.4|32
1626350700000|2021-07-15 12:05:00|2955.1|2949.1|2955.4|2949.4|2955.8|2949.8|2955.1|2949.1|18
1626351000000|2021-07-15 12:10:00|2955.1|2949.1|2956|2950|2956.3|2950.3|2952.8|2946.8|35
1626351300000|2021-07-15 12:15:00|2955.8|2949.8|2954.6|2948.6|2956.8|2950.8|2954.3|2948.3|20
1626351600000|2021-07-15 12:20:00|2954.8|2948.8|2958.5|2952.5|2958.8|2952.8|2954.8|2948.8|37
1626351900000|2021-07-15 12:25:00|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2957|2951|20
1626352200000|2021-07-15 12:30:00|2958.1|2952.1|2955.9|2949.9|2958.6|2952.6|2955.3|2949.3|43
1626352500000|2021-07-15 12:35:00|2955.4|2949.4|2956.6|2950.6|2957.8|2951.8|2954.8|2948.8|33
1626352800000|2021-07-15 12:40:00|2957|2951|2957.5|2951.5|2958.5|2952.5|2957|2951|32
1626353100000|2021-07-15 12:45:00|2957.4|2951.4|2958.9|2952.9|2958.9|2952.9|2955|2949|50
1626353400000|2021-07-15 12:50:00|2959.1|2953.1|2958.9|2952.9|2959.4|2953.4|2958.8|2952.8|39
1626353700000|2021-07-15 12:55:00|2959|2953|2956.3|2950.3|2960.5|2954.5|2955.4|2949.4|48
1626354000000|2021-07-15 13:00:00|2956.1|2950.1|2959.5|2953.5|2960.5|2954.5|2953|2947|139
1626354300000|2021-07-15 13:05:00|2959.3|2953.3|2957.5|2951.5|2960.3|2954.3|2955.8|2949.8|125
1626354600000|2021-07-15 13:10:00|2957.3|2951.3|2960.5|2954.5|2962.8|2956.8|2956.5|2950.5|87
1626354900000|2021-07-15 13:15:00|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2956.5|2950.5|101
1626355200000|2021-07-15 13:20:00|2959.8|2953.8|2963.3|2957.3|2963.8|2957.8|2959.5|2953.5|98
1626355500000|2021-07-15 13:25:00|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2962.3|2956.3|42
1626355800000|2021-07-15 13:30:00|2965.3|2959.3|2969|2963|2972.1|2966.1|2965.3|2959.3|148
1626356100000|2021-07-15 13:35:00|2968.8|2962.8|2971.3|2965.3|2971.8|2965.8|2967.3|2961.3|89
1626356400000|2021-07-15 13:40:00|2971.5|2965.5|2969.9|2963.9|2971.8|2965.8|2966.5|2960.5|82
1626356700000|2021-07-15 13:45:00|2969.6|2963.6|2974|2968|2977.1|2971.1|2969.6|2963.6|144
1626357000000|2021-07-15 13:50:00|2974.5|2968.5|2970.8|2964.8|2975.9|2969.9|2970.5|2964.5|57
1626357300000|2021-07-15 13:55:00|2971|2965|2972.4|2966.4|2973.5|2967.5|2969.3|2963.3|62
1626357600000|2021-07-15 14:00:00|2972.3|2966.3|2975|2969|2975.9|2969.9|2971.4|2965.4|81
1626357900000|2021-07-15 14:05:00|2975.3|2969.3|2974.6|2968.6|2976.1|2970.1|2973.4|2967.4|85
1626358200000|2021-07-15 14:10:00|2974.9|2968.9|2976.4|2970.4|2976.9|2970.9|2973.8|2967.8|52
1626358500000|2021-07-15 14:15:00|2976.9|2970.9|2979|2973|2981.3|2975.3|2976.9|2970.9|91
1626358800000|2021-07-15 14:20:00|2979.1|2973.1|2978.5|2972.5|2979.9|2973.9|2977|2971|57
1626359100000|2021-07-15 14:25:00|2978.3|2972.3|2976.8|2970.8|2979.1|2973.1|2976.8|2970.8|45
1626359400000|2021-07-15 14:30:00|2977.3|2971.3|2978.3|2972.3|2980|2974|2977.3|2971.3|71
1626359700000|2021-07-15 14:35:00|2978|2972|2976.3|2970.3|2978.3|2972.3|2973.5|2967.5|69
1626360000000|2021-07-15 14:40:00|2976|2970|2975|2969|2977.5|2971.5|2973.5|2967.5|74
1626360300000|2021-07-15 14:45:00|2975.3|2969.3|2975|2969|2977.8|2971.8|2973.5|2967.5|89
1626360600000|2021-07-15 14:50:00|2975.3|2969.3|2973|2967|2977.8|2971.8|2971.9|2965.9|75
1626360900000|2021-07-15 14:55:00|2973.3|2967.3|2975.4|2969.4|2975.8|2969.8|2967.8|2961.8|201
1626361200000|2021-07-15 15:00:00|2975.6|2969.6|2973|2967|2976.1|2970.1|2972.3|2966.3|77
1626361500000|2021-07-15 15:05:00|2973.3|2967.3|2973.3|2967.3|2975.5|2969.5|2972.5|2966.5|44
1626361800000|2021-07-15 15:10:00|2973.5|2967.5|2976.3|2970.3|2976.9|2970.9|2973.3|2967.3|43
1626362100000|2021-07-15 15:15:00|2976|2970|2977.6|2971.6|2977.6|2971.6|2976|2970|18
1626362400000|2021-07-15 15:20:00|2977.5|2971.5|2976.5|2970.5|2978|2972|2976.3|2970.3|32
1626362700000|2021-07-15 15:25:00|2976.8|2970.8|2977.1|2971.1|2977.3|2971.3|2975.8|2969.8|41
1626363000000|2021-07-15 15:30:00|2976.9|2970.9|2974.8|2968.8|2976.9|2970.9|2974.5|2968.5|24
1626363300000|2021-07-15 15:35:00|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975|2969|20
1626363600000|2021-07-15 15:40:00|2976|2970|2975.3|2969.3|2977|2971|2974.8|2968.8|15
1626363900000|2021-07-15 15:45:00|2975.5|2969.5|2973.8|2967.8|2976.8|2970.8|2973.8|2967.8|28
1626364200000|2021-07-15 15:50:00|2973.5|2967.5|2972.8|2966.8|2974.5|2968.5|2972.3|2966.3|32
1626364500000|2021-07-15 15:55:00|2973|2967|2972.5|2966.5|2973|2967|2971.3|2965.3|23
1626364800000|2021-07-15 16:00:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|15
1626365100000|2021-07-15 16:05:00|2971.3|2965.3|2968.4|2962.4|2971.8|2965.8|2968.4|2962.4|16
1626365400000|2021-07-15 16:10:00|2968.6|2962.6|2968.1|2962.1|2969.5|2963.5|2968.1|2962.1|18
1626365700000|2021-07-15 16:15:00|2968.4|2962.4|2967.4|2961.4|2968.4|2962.4|2965.5|2959.5|20
1626366000000|2021-07-15 16:20:00|2966|2960|2968.4|2962.4|2968.4|2962.4|2966|2960|17
1626366300000|2021-07-15 16:25:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1626366600000|2021-07-15 16:30:00|2968.3|2962.3|2968|2962|2969|2963|2968|2962|7
1626366900000|2021-07-15 16:35:00|2967.8|2961.8|2969|2963|2969|2963|2966.8|2960.8|38
1626367200000|2021-07-15 16:40:00|2968.8|2962.8|2967|2961|2969|2963|2967|2961|18
1626367500000|2021-07-15 16:45:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1626367800000|2021-07-15 16:50:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1626368100000|2021-07-15 16:55:00|2968.1|2962.1|2969.6|2963.6|2970.4|2964.4|2967.5|2961.5|16
1626393600000|2021-07-16 00:00:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|5
1626393900000|2021-07-16 00:05:00|2967.3|2961.3|2967.4|2961.4|2969.5|2963.5|2966|2960|10
1626394200000|2021-07-16 00:10:00|2967.3|2961.3|2966.4|2960.4|2967.3|2961.3|2966.4|2960.4|9
1626394500000|2021-07-16 00:15:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626394800000|2021-07-16 00:20:00|2966|2960|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|4
1626395100000|2021-07-16 00:25:00|2966|2960|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|6
1626395400000|2021-07-16 00:30:00|2966|2960|2963.3|2957.3|2966.1|2960.1|2962.5|2956.5|7
1626395700000|2021-07-16 00:35:00|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1626396000000|2021-07-16 00:40:00|2964.5|2958.5|2965.6|2959.6|2966.1|2960.1|2964.5|2958.5|9
1626396300000|2021-07-16 00:45:00|2966.1|2960.1|2966.5|2960.5|2966.6|2960.6|2965.4|2959.4|11
1626396600000|2021-07-16 00:50:00|2966.3|2960.3|2967.3|2961.3|2967.5|2961.5|2965.9|2959.9|8
1626396900000|2021-07-16 00:55:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1626397200000|2021-07-16 01:00:00|2966.5|2960.5|2964|2958|2966.8|2960.8|2963.8|2957.8|74
1626397500000|2021-07-16 01:05:00|2964.3|2958.3|2969.5|2963.5|2970.4|2964.4|2964.3|2958.3|42
1626397800000|2021-07-16 01:10:00|2969.3|2963.3|2971.5|2965.5|2973|2967|2969.3|2963.3|21
1626398100000|2021-07-16 01:15:00|2971.3|2965.3|2971.8|2965.8|2972.8|2966.8|2970.8|2964.8|25
1626398400000|2021-07-16 01:20:00|2972|2966|2970.3|2964.3|2972.8|2966.8|2970|2964|26
1626398700000|2021-07-16 01:25:00|2970|2964|2974|2968|2974.8|2968.8|2969.1|2963.1|40
1626399000000|2021-07-16 01:30:00|2974.3|2968.3|2975.6|2969.6|2975.8|2969.8|2973.3|2967.3|29
1626399300000|2021-07-16 01:35:00|2975.8|2969.8|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|17
1626399600000|2021-07-16 01:40:00|2976.9|2970.9|2979|2973|2979.4|2973.4|2976.9|2970.9|11
1626399900000|2021-07-16 01:45:00|2979.1|2973.1|2981.3|2975.3|2981.5|2975.5|2979.1|2973.1|22
1626400200000|2021-07-16 01:50:00|2981|2975|2980.5|2974.5|2982|2976|2980.5|2974.5|21
1626400500000|2021-07-16 01:55:00|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2977.8|2971.8|33
1626400800000|2021-07-16 02:00:00|2979.8|2973.8|2981.3|2975.3|2982|2976|2979.3|2973.3|78
1626401100000|2021-07-16 02:05:00|2980.9|2974.9|2979.8|2973.8|2981|2975|2979.8|2973.8|14
1626401400000|2021-07-16 02:10:00|2979.4|2973.4|2977.5|2971.5|2979.4|2973.4|2977.5|2971.5|15
1626401700000|2021-07-16 02:15:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|8
1626402300000|2021-07-16 02:25:00|2977.5|2971.5|2977.6|2971.6|2977.8|2971.8|2977.5|2971.5|3
1626402600000|2021-07-16 02:30:00|2977.8|2971.8|2980.5|2974.5|2981.3|2975.3|2977.8|2971.8|25
1626402900000|2021-07-16 02:35:00|2980.8|2974.8|2980.8|2974.8|2981.6|2975.6|2980.8|2974.8|13
1626403200000|2021-07-16 02:40:00|2980.5|2974.5|2981|2975|2981.1|2975.1|2979.8|2973.8|15
1626403500000|2021-07-16 02:45:00|2981.1|2975.1|2980.5|2974.5|2981.1|2975.1|2980.5|2974.5|6
1626403800000|2021-07-16 02:50:00|2980.8|2974.8|2979.8|2973.8|2981|2975|2979.8|2973.8|9
1626404100000|2021-07-16 02:55:00|2980|2974|2981.4|2975.4|2981.4|2975.4|2979|2973|16
1626404400000|2021-07-16 03:00:00|2981.6|2975.6|2984.5|2978.5|2985.4|2979.4|2981.3|2975.3|50
1626404700000|2021-07-16 03:05:00|2984|2978|2981.5|2975.5|2984.8|2978.8|2980.9|2974.9|48
1626405000000|2021-07-16 03:10:00|2981.3|2975.3|2981.8|2975.8|2982.3|2976.3|2981.3|2975.3|9
1626405300000|2021-07-16 03:15:00|2982|2976|2983.5|2977.5|2983.8|2977.8|2981.8|2975.8|26
1626405600000|2021-07-16 03:20:00|2983.8|2977.8|2984.9|2978.9|2985.3|2979.3|2983.8|2977.8|47
1626405900000|2021-07-16 03:25:00|2985.1|2979.1|2984|2978|2986.3|2980.3|2983.8|2977.8|66
1626406200000|2021-07-16 03:30:00|2983.8|2977.8|2982.3|2976.3|2983.8|2977.8|2981.8|2975.8|13
1626406800000|2021-07-16 03:40:00|2982|2976|2981|2975|2982|2976|2980.5|2974.5|10
1626407100000|2021-07-16 03:45:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|3
1626407400000|2021-07-16 03:50:00|2980.8|2974.8|2982.3|2976.3|2982.3|2976.3|2980.4|2974.4|5
1626407700000|2021-07-16 03:55:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|6
1626408000000|2021-07-16 04:00:00|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|6
1626409500000|2021-07-16 04:25:00|2981.6|2975.6|2981|2975|2982.1|2976.1|2980.9|2974.9|6
1626410100000|2021-07-16 04:35:00|2981.3|2975.3|2981.8|2975.8|2982.1|2976.1|2981.3|2975.3|11
1626410400000|2021-07-16 04:40:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626410700000|2021-07-16 04:45:00|2982.5|2976.5|2982.8|2976.8|2983|2977|2982.5|2976.5|4
1626411000000|2021-07-16 04:50:00|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|5
1626411600000|2021-07-16 05:00:00|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|6
1626411900000|2021-07-16 05:05:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1626412500000|2021-07-16 05:15:00|2982.8|2976.8|2980.9|2974.9|2982.8|2976.8|2980.9|2974.9|6
1626413100000|2021-07-16 05:25:00|2981|2975|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|3
1626413400000|2021-07-16 05:30:00|2981.5|2975.5|2986|2980|2986.3|2980.3|2981.3|2975.3|134
1626413700000|2021-07-16 05:35:00|2985.8|2979.8|2979.3|2973.3|2986|2980|2978.3|2972.3|52
1626414000000|2021-07-16 05:40:00|2979.5|2973.5|2983|2977|2983.3|2977.3|2978.5|2972.5|56
1626414300000|2021-07-16 05:45:00|2982.5|2976.5|2984.5|2978.5|2986.1|2980.1|2982.5|2976.5|71
1626414600000|2021-07-16 05:50:00|2984.6|2978.6|2982|2976|2985.4|2979.4|2980.8|2974.8|103
1626414900000|2021-07-16 05:55:00|2981.8|2975.8|2980.8|2974.8|2983.4|2977.4|2979.8|2973.8|36
1626415200000|2021-07-16 06:00:00|2980.5|2974.5|2982.3|2976.3|2982.3|2976.3|2979.3|2973.3|38
1626415500000|2021-07-16 06:05:00|2982.5|2976.5|2984|2978|2984|2978|2982.5|2976.5|15
1626415800000|2021-07-16 06:10:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2982.8|2976.8|20
1626416100000|2021-07-16 06:15:00|2984|2978|2985.1|2979.1|2985.4|2979.4|2984|2978|18
1626416400000|2021-07-16 06:20:00|2985.5|2979.5|2991.3|2985.3|2991.8|2985.8|2985.5|2979.5|68
1626416700000|2021-07-16 06:25:00|2991.4|2985.4|2993|2987|2993.5|2987.5|2988.9|2982.9|104
1626417000000|2021-07-16 06:30:00|2992.9|2986.9|2995.3|2989.3|2995.3|2989.3|2992.9|2986.9|77
1626417300000|2021-07-16 06:35:00|2995.1|2989.1|2990|2984|2995.3|2989.3|2989.5|2983.5|116
1626417600000|2021-07-16 06:40:00|2990.3|2984.3|2992|2986|2992.5|2986.5|2989.4|2983.4|72
1626417900000|2021-07-16 06:45:00|2992.3|2986.3|2988.3|2982.3|2992.3|2986.3|2986.8|2980.8|56
1626418200000|2021-07-16 06:50:00|2988|2982|2994.3|2988.3|2994.8|2988.8|2988|2982|80
1626418500000|2021-07-16 06:55:00|2994.1|2988.1|2990.3|2984.3|2994.6|2988.6|2990.3|2984.3|62
1626418800000|2021-07-16 07:00:00|2990|2984|2990.9|2984.9|2993.1|2987.1|2989.4|2983.4|32
1626419100000|2021-07-16 07:05:00|2990.6|2984.6|2990.9|2984.9|2992.9|2986.9|2989.3|2983.3|46
1626419400000|2021-07-16 07:10:00|2991.1|2985.1|2984|2978|2991.4|2985.4|2984|2978|13
1626419700000|2021-07-16 07:15:00|2984.3|2978.3|2982.5|2976.5|2984.8|2978.8|2981.3|2975.3|26
1626420000000|2021-07-16 07:20:00|2982.4|2976.4|2979.8|2973.8|2982.4|2976.4|2978.5|2972.5|22
1626420300000|2021-07-16 07:25:00|2979.3|2973.3|2983.5|2977.5|2983.5|2977.5|2979|2973|51
1626420600000|2021-07-16 07:30:00|2983.8|2977.8|2984.9|2978.9|2985.3|2979.3|2982|2976|28
1626420900000|2021-07-16 07:35:00|2984.5|2978.5|2981.5|2975.5|2985.5|2979.5|2981.5|2975.5|38
1626421200000|2021-07-16 07:40:00|2981|2975|2982|2976|2982|2976|2979.6|2973.6|21
1626421500000|2021-07-16 07:45:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|11
1626421800000|2021-07-16 07:50:00|2982|2976|2981.6|2975.6|2982|2976|2981.5|2975.5|4
1626422100000|2021-07-16 07:55:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2980.1|2974.1|16
1626422400000|2021-07-16 08:00:00|2981.3|2975.3|2980.9|2974.9|2982|2976|2980.1|2974.1|24
1626422700000|2021-07-16 08:05:00|2980.8|2974.8|2978.6|2972.6|2980.8|2974.8|2977.3|2971.3|28
1626423000000|2021-07-16 08:10:00|2978.8|2972.8|2982|2976|2982|2976|2978.8|2972.8|20
1626423300000|2021-07-16 08:15:00|2982.3|2976.3|2981|2975|2982.5|2976.5|2981|2975|17
1626423600000|2021-07-16 08:20:00|2981.3|2975.3|2978.5|2972.5|2982.1|2976.1|2978.3|2972.3|23
1626423900000|2021-07-16 08:25:00|2978.4|2972.4|2977.8|2971.8|2978.6|2972.6|2975.9|2969.9|17
1626424200000|2021-07-16 08:30:00|2978|2972|2979.3|2973.3|2980|2974|2975.8|2969.8|36
1626424500000|2021-07-16 08:35:00|2979|2973|2979.8|2973.8|2980|2974|2978|2972|25
1626424800000|2021-07-16 08:40:00|2979.5|2973.5|2979|2973|2980|2974|2978.3|2972.3|21
1626425100000|2021-07-16 08:45:00|2979.3|2973.3|2978.8|2972.8|2980.5|2974.5|2976.8|2970.8|23
1626425400000|2021-07-16 08:50:00|2978.3|2972.3|2980|2974|2980|2974|2977.3|2971.3|24
1626425700000|2021-07-16 08:55:00|2979.9|2973.9|2977.8|2971.8|2980|2974|2976.3|2970.3|23
1626426000000|2021-07-16 09:00:00|2978.4|2972.4|2981|2975|2981.6|2975.6|2978.3|2972.3|15
1626426300000|2021-07-16 09:05:00|2981.3|2975.3|2977.8|2971.8|2982.3|2976.3|2977.8|2971.8|21
1626426600000|2021-07-16 09:10:00|2978|2972|2980.5|2974.5|2981|2975|2977.8|2971.8|15
1626426900000|2021-07-16 09:15:00|2980.3|2974.3|2979.8|2973.8|2981|2975|2979.3|2973.3|16
1626427200000|2021-07-16 09:20:00|2980|2974|2979.3|2973.3|2981|2975|2978.8|2972.8|16
1626427500000|2021-07-16 09:25:00|2979.5|2973.5|2978|2972|2979.5|2973.5|2978|2972|7
1626427800000|2021-07-16 09:30:00|2978.3|2972.3|2980.5|2974.5|2980.9|2974.9|2978.3|2972.3|13
1626428100000|2021-07-16 09:35:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.3|2974.3|6
1626428400000|2021-07-16 09:40:00|2981|2975|2981.5|2975.5|2982.4|2976.4|2981|2975|11
1626428700000|2021-07-16 09:45:00|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2979.3|2973.3|16
1626429000000|2021-07-16 09:50:00|2980|2974|2979.5|2973.5|2981|2975|2979.5|2973.5|12
1626429300000|2021-07-16 09:55:00|2979.8|2973.8|2979.5|2973.5|2980.8|2974.8|2979|2973|12
1626429600000|2021-07-16 10:00:00|2980|2974|2975.9|2969.9|2980|2974|2975.9|2969.9|16
1626429900000|2021-07-16 10:05:00|2976.1|2970.1|2976.3|2970.3|2977|2971|2975|2969|22
1626430200000|2021-07-16 10:10:00|2976.5|2970.5|2977|2971|2977|2971|2975.6|2969.6|14
1626430500000|2021-07-16 10:15:00|2976.9|2970.9|2976.5|2970.5|2976.9|2970.9|2975.4|2969.4|14
1626430800000|2021-07-16 10:20:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2974.5|2968.5|16
1626431100000|2021-07-16 10:25:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|17
1626431400000|2021-07-16 10:30:00|2975.5|2969.5|2976.8|2970.8|2977.3|2971.3|2975.5|2969.5|16
1626431700000|2021-07-16 10:35:00|2976.9|2970.9|2978.5|2972.5|2979|2973|2976.9|2970.9|23
1626432000000|2021-07-16 10:40:00|2978.8|2972.8|2979.9|2973.9|2980.1|2974.1|2978.5|2972.5|14
1626432300000|2021-07-16 10:45:00|2980.3|2974.3|2977.6|2971.6|2980.8|2974.8|2977.4|2971.4|13
1626432600000|2021-07-16 10:50:00|2977.8|2971.8|2978.8|2972.8|2979|2973|2977.8|2971.8|4
1626432900000|2021-07-16 10:55:00|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2979.3|2973.3|9
1626433200000|2021-07-16 11:00:00|2981.3|2975.3|2980.9|2974.9|2982.1|2976.1|2980.9|2974.9|18
1626433500000|2021-07-16 11:05:00|2981|2975|2979.5|2973.5|2981|2975|2979.5|2973.5|9
1626433800000|2021-07-16 11:10:00|2979.3|2973.3|2974.1|2968.1|2979.3|2973.3|2974|2968|28
1626434100000|2021-07-16 11:15:00|2974.3|2968.3|2974.9|2968.9|2976|2970|2972.9|2966.9|25
1626434400000|2021-07-16 11:20:00|2975.3|2969.3|2975|2969|2976|2970|2972.3|2966.3|28
1626434700000|2021-07-16 11:25:00|2975.5|2969.5|2975.5|2969.5|2976.3|2970.3|2974.6|2968.6|21
1626435000000|2021-07-16 11:30:00|2975.8|2969.8|2978.4|2972.4|2980.3|2974.3|2975.8|2969.8|40
1626435300000|2021-07-16 11:35:00|2978.8|2972.8|2980.5|2974.5|2982.1|2976.1|2978.8|2972.8|41
1626435600000|2021-07-16 11:40:00|2981.3|2975.3|2982.8|2976.8|2983.3|2977.3|2981.3|2975.3|28
1626435900000|2021-07-16 11:45:00|2982.4|2976.4|2988.5|2982.5|2988.5|2982.5|2982|2976|44
1626436200000|2021-07-16 11:50:00|2988.3|2982.3|2979.8|2973.8|2989|2983|2979.8|2973.8|110
1626436500000|2021-07-16 11:55:00|2980|2974|2982.8|2976.8|2982.8|2976.8|2979.8|2973.8|33
1626436800000|2021-07-16 12:00:00|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2980.9|2974.9|42
1626437100000|2021-07-16 12:05:00|2983.9|2977.9|2983.8|2977.8|2984.5|2978.5|2983.3|2977.3|21
1626437400000|2021-07-16 12:10:00|2984.1|2978.1|2985.8|2979.8|2986|2980|2983.8|2977.8|23
1626437700000|2021-07-16 12:15:00|2985.5|2979.5|2985.8|2979.8|2987|2981|2985.5|2979.5|19
1626438000000|2021-07-16 12:20:00|2986.3|2980.3|2980.4|2974.4|2986.3|2980.3|2980.1|2974.1|29
1626438300000|2021-07-16 12:25:00|2981.3|2975.3|2978.6|2972.6|2982|2976|2977.8|2971.8|32
1626438600000|2021-07-16 12:30:00|2978.8|2972.8|2980.8|2974.8|2983|2977|2978.8|2972.8|33
1626438900000|2021-07-16 12:35:00|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|13
1626439200000|2021-07-16 12:40:00|2982.8|2976.8|2984.3|2978.3|2984.8|2978.8|2981.8|2975.8|25
1626439500000|2021-07-16 12:45:00|2984|2978|2982.5|2976.5|2984|2978|2980.9|2974.9|29
1626439800000|2021-07-16 12:50:00|2982.6|2976.6|2982.3|2976.3|2982.8|2976.8|2980.3|2974.3|27
1626440100000|2021-07-16 12:55:00|2982.5|2976.5|2986|2980|2986.4|2980.4|2981.3|2975.3|36
1626440400000|2021-07-16 13:00:00|2985.6|2979.6|2999.5|2993.5|3001|2995|2985.6|2979.6|279
1626440700000|2021-07-16 13:05:00|2999.8|2993.8|2996.8|2990.8|3001.6|2995.6|2995.4|2989.4|136
1626441000000|2021-07-16 13:10:00|2996.3|2990.3|2992.3|2986.3|2996.3|2990.3|2989.5|2983.5|86
1626441300000|2021-07-16 13:15:00|2992.4|2986.4|2991|2985|2993.3|2987.3|2990.5|2984.5|78
1626441600000|2021-07-16 13:20:00|2991.3|2985.3|2990.3|2984.3|2992.9|2986.9|2989.8|2983.8|62
1626441900000|2021-07-16 13:25:00|2990.5|2984.5|2990|2984|2990.8|2984.8|2989.3|2983.3|36
1626442200000|2021-07-16 13:30:00|2990.4|2984.4|2989.6|2983.6|2993.5|2987.5|2986.1|2980.1|161
1626442500000|2021-07-16 13:35:00|2989.5|2983.5|2993.3|2987.3|2993.3|2987.3|2989.3|2983.3|97
1626442800000|2021-07-16 13:40:00|2993.5|2987.5|2991|2985|2994.3|2988.3|2990|2984|95
1626443100000|2021-07-16 13:45:00|2991.3|2985.3|2993.3|2987.3|2993.6|2987.6|2989.8|2983.8|106
1626443400000|2021-07-16 13:50:00|2992.9|2986.9|2996.3|2990.3|2998|2992|2991.8|2985.8|80
1626443700000|2021-07-16 13:55:00|2996|2990|2994.8|2988.8|2998|2992|2994.3|2988.3|46
1626444000000|2021-07-16 14:00:00|2993.3|2987.3|2997.3|2991.3|2998.8|2992.8|2993.3|2987.3|50
1626444300000|2021-07-16 14:05:00|2997|2991|2995.5|2989.5|2999.1|2993.1|2995.5|2989.5|49
1626444600000|2021-07-16 14:10:00|2995.8|2989.8|2994|2988|2996.1|2990.1|2986.5|2980.5|189
1626444900000|2021-07-16 14:15:00|2993.8|2987.8|2991.8|2985.8|2993.8|2987.8|2988.4|2982.4|77
1626445200000|2021-07-16 14:20:00|2992|2986|2992.3|2986.3|2993.6|2987.6|2989.8|2983.8|73
1626445500000|2021-07-16 14:25:00|2992|2986|2993.5|2987.5|2993.6|2987.6|2990.3|2984.3|65
1626445800000|2021-07-16 14:30:00|2993.3|2987.3|2995.9|2989.9|2996.8|2990.8|2992.8|2986.8|56
1626446100000|2021-07-16 14:35:00|2995.8|2989.8|2994.3|2988.3|2996.1|2990.1|2990.6|2984.6|86
1626446400000|2021-07-16 14:40:00|2994.5|2988.5|2990.8|2984.8|2996.1|2990.1|2990.8|2984.8|68
1626446700000|2021-07-16 14:45:00|2990.5|2984.5|2992|2986|2992.6|2986.6|2988.8|2982.8|51
1626447000000|2021-07-16 14:50:00|2992.3|2986.3|2997.4|2991.4|2999.3|2993.3|2992.3|2986.3|79
1626447300000|2021-07-16 14:55:00|2997.3|2991.3|3010.4|3004.4|3011.5|3005.5|2997.3|2991.3|219
1626447600000|2021-07-16 15:00:00|3009.9|3003.9|3004.8|2998.8|3009.9|3003.9|3003.8|2997.8|80
1626447900000|2021-07-16 15:05:00|3004.5|2998.5|3004.1|2998.1|3006.9|3000.9|3003|2997|60
1626448200000|2021-07-16 15:10:00|3004.3|2998.3|3001|2995|3004.8|2998.8|3000.4|2994.4|45
1626448500000|2021-07-16 15:15:00|3001.3|2995.3|3002.3|2996.3|3003|2997|2997.5|2991.5|48
1626448800000|2021-07-16 15:20:00|3002.5|2996.5|3002.9|2996.9|3004.4|2998.4|3002.5|2996.5|20
1626449100000|2021-07-16 15:25:00|3002.6|2996.6|3001.5|2995.5|3005|2999|3001.3|2995.3|31
1626449400000|2021-07-16 15:30:00|3001.3|2995.3|3002.3|2996.3|3003.5|2997.5|3000|2994|53
1626449700000|2021-07-16 15:35:00|3002|2996|3001.3|2995.3|3003.5|2997.5|3001.3|2995.3|13
1626450000000|2021-07-16 15:40:00|3001.5|2995.5|3000.4|2994.4|3002.8|2996.8|3000|2994|28
1626450300000|2021-07-16 15:45:00|3000.1|2994.1|3000|2994|3000.4|2994.4|2997.6|2991.6|35
1626450600000|2021-07-16 15:50:00|3000.3|2994.3|3001.9|2995.9|3002|2996|3000.3|2994.3|12
1626450900000|2021-07-16 15:55:00|3002|2996|3003.5|2997.5|3003.5|2997.5|3000.6|2994.6|17
1626451200000|2021-07-16 16:00:00|3003.9|2997.9|3003|2997|3003.9|2997.9|3001.8|2995.8|14
1626451800000|2021-07-16 16:10:00|3002.8|2996.8|3004|2998|3004|2998|3002.8|2996.8|4
1626452100000|2021-07-16 16:15:00|3004.3|2998.3|3003.6|2997.6|3006.5|3000.5|3003.6|2997.6|20
1626452400000|2021-07-16 16:20:00|3003.9|2997.9|3004.1|2998.1|3004.6|2998.6|3003.9|2997.9|11
1626452700000|2021-07-16 16:25:00|3004.4|2998.4|3002.3|2996.3|3004.4|2998.4|3002.3|2996.3|17
1626453000000|2021-07-16 16:30:00|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|35
1626453300000|2021-07-16 16:35:00|3002.8|2996.8|3001.8|2995.8|3003|2997|3001.8|2995.8|14
1626453600000|2021-07-16 16:40:00|3001.6|2995.6|3001.9|2995.9|3002.8|2996.8|3001.3|2995.3|20
1626453900000|2021-07-16 16:45:00|3002.3|2996.3|3001.9|2995.9|3002.6|2996.6|3001.4|2995.4|9
1626454200000|2021-07-16 16:50:00|3002.1|2996.1|3004.1|2998.1|3004.3|2998.3|3002.1|2996.1|9
1626454500000|2021-07-16 16:55:00|3003.4|2997.4|3003.1|2997.1|3005|2999|3003.1|2997.1|10
1626652800000|2021-07-19 00:00:00|2995.8|2984.5|2989.8|2983.8|2995.8|2985.4|2988.4|2982.4|14
1626653100000|2021-07-19 00:05:00|2990.6|2984.6|2990.5|2984.5|2992.3|2986.3|2990.5|2984.5|19
1626653400000|2021-07-19 00:10:00|2989.8|2983.8|2990.8|2984.8|2990.9|2984.9|2987.9|2981.9|22
1626653700000|2021-07-19 00:15:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|5
1626654000000|2021-07-19 00:20:00|2989.6|2983.6|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|7
1626654300000|2021-07-19 00:25:00|2988|2982|2989.1|2983.1|2989.1|2983.1|2988|2982|6
1626654600000|2021-07-19 00:30:00|2989.3|2983.3|2986.1|2980.1|2989.3|2983.3|2985.8|2979.8|11
1626654900000|2021-07-19 00:35:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1626655200000|2021-07-19 00:40:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626655500000|2021-07-19 00:45:00|2984.9|2978.9|2985|2979|2985.5|2979.5|2984.4|2978.4|8
1626655800000|2021-07-19 00:50:00|2984.6|2978.6|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|4
1626656100000|2021-07-19 00:55:00|2984.8|2978.8|2984.9|2978.9|2984.9|2978.9|2984.8|2978.8|2
1626656400000|2021-07-19 01:00:00|2985|2979|2990.3|2984.3|2991.8|2985.8|2985|2979|123
1626656700000|2021-07-19 01:05:00|2990.5|2984.5|2992.5|2986.5|2994.8|2988.8|2987.8|2981.8|113
1626657000000|2021-07-19 01:10:00|2992.8|2986.8|2990.3|2984.3|2993|2987|2987.9|2981.9|58
1626657300000|2021-07-19 01:15:00|2990.5|2984.5|2992|2986|2992.8|2986.8|2989|2983|54
1626657600000|2021-07-19 01:20:00|2992.3|2986.3|3000|2994|3000.3|2994.3|2992|2986|56
1626657900000|2021-07-19 01:25:00|2999.8|2993.8|3000.3|2994.3|3001.1|2995.1|2999|2993|42
1626658200000|2021-07-19 01:30:00|3000.5|2994.5|3000.8|2994.8|3002.3|2996.3|3000.3|2994.3|47
1626658500000|2021-07-19 01:35:00|3001|2995|3002.3|2996.3|3002.5|2996.5|2999.5|2993.5|43
1626658800000|2021-07-19 01:40:00|3002|2996|2996.3|2990.3|3002.3|2996.3|2996.3|2990.3|51
1626659100000|2021-07-19 01:45:00|2996|2990|2991.9|2985.9|2997|2991|2991.9|2985.9|40
1626659400000|2021-07-19 01:50:00|2991.6|2985.6|2989.9|2983.9|2992.8|2986.8|2989.9|2983.9|51
1626659700000|2021-07-19 01:55:00|2990|2984|2990.5|2984.5|2992.5|2986.5|2989.5|2983.5|82
1626660000000|2021-07-19 02:00:00|2990.3|2984.3|2992.5|2986.5|2992.5|2986.5|2989.3|2983.3|53
1626660300000|2021-07-19 02:05:00|2992.3|2986.3|2991.8|2985.8|2992.5|2986.5|2991.3|2985.3|27
1626660600000|2021-07-19 02:10:00|2991.5|2985.5|2991.1|2985.1|2991.5|2985.5|2989.8|2983.8|35
1626660900000|2021-07-19 02:15:00|2991.3|2985.3|2990|2984|2991.5|2985.5|2989.5|2983.5|18
1626661200000|2021-07-19 02:20:00|2989.5|2983.5|2989.5|2983.5|2990|2984|2989.5|2983.5|19
1626661500000|2021-07-19 02:25:00|2990|2984|2990|2984|2990.3|2984.3|2989.5|2983.5|28
1626661800000|2021-07-19 02:30:00|2990.3|2984.3|2989.8|2983.8|2990.9|2984.9|2989.5|2983.5|35
1626662100000|2021-07-19 02:35:00|2989.5|2983.5|2986.6|2980.6|2989.8|2983.8|2984.8|2978.8|60
1626662400000|2021-07-19 02:40:00|2986.4|2980.4|2985|2979|2986.8|2980.8|2984.1|2978.1|57
1626662700000|2021-07-19 02:45:00|2984.8|2978.8|2984.8|2978.8|2986.3|2980.3|2983.8|2977.8|47
1626663000000|2021-07-19 02:50:00|2984.5|2978.5|2984.8|2978.8|2986.8|2980.8|2983.5|2977.5|40
1626663300000|2021-07-19 02:55:00|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|43
1626663600000|2021-07-19 03:00:00|2983|2977|2985|2979|2985.5|2979.5|2982.3|2976.3|23
1626663900000|2021-07-19 03:05:00|2985.3|2979.3|2987|2981|2987.5|2981.5|2985.3|2979.3|17
1626664200000|2021-07-19 03:10:00|2986.8|2980.8|2987|2981|2987|2981|2985.5|2979.5|11
1626664500000|2021-07-19 03:15:00|2987.3|2981.3|2987|2981|2988.5|2982.5|2986.8|2980.8|19
1626664800000|2021-07-19 03:20:00|2986.9|2980.9|2984.9|2978.9|2986.9|2980.9|2984.5|2978.5|12
1626665100000|2021-07-19 03:25:00|2985.3|2979.3|2987.5|2981.5|2987.9|2981.9|2985|2979|21
1626665400000|2021-07-19 03:30:00|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.4|2981.4|9
1626665700000|2021-07-19 03:35:00|2987.6|2981.6|2987.5|2981.5|2987.6|2981.6|2987.5|2981.5|2
1626666000000|2021-07-19 03:40:00|2987.9|2981.9|2988.3|2982.3|2988.3|2982.3|2987.9|2981.9|2
1626666300000|2021-07-19 03:45:00|2988|2982|2985.8|2979.8|2988|2982|2985.8|2979.8|7
1626666600000|2021-07-19 03:50:00|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1626666900000|2021-07-19 03:55:00|2984.5|2978.5|2981.5|2975.5|2984.5|2978.5|2981.5|2975.5|5
1626667200000|2021-07-19 04:00:00|2981.8|2975.8|2979.5|2973.5|2981.8|2975.8|2979.4|2973.4|23
1626667500000|2021-07-19 04:05:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1626667800000|2021-07-19 04:10:00|2979.5|2973.5|2977.4|2971.4|2979.5|2973.5|2977.4|2971.4|16
1626668100000|2021-07-19 04:15:00|2977.9|2971.9|2973.9|2967.9|2977.9|2971.9|2973.9|2967.9|29
1626668400000|2021-07-19 04:20:00|2974.1|2968.1|2975.1|2969.1|2975.8|2969.8|2973.9|2967.9|10
1626668700000|2021-07-19 04:25:00|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.4|2969.4|4
1626669000000|2021-07-19 04:30:00|2975.4|2969.4|2975|2969|2976.1|2970.1|2975|2969|5
1626669300000|2021-07-19 04:35:00|2975.1|2969.1|2975.3|2969.3|2975.3|2969.3|2975.1|2969.1|2
1626669600000|2021-07-19 04:40:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626669900000|2021-07-19 04:45:00|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626670200000|2021-07-19 04:50:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626670800000|2021-07-19 05:00:00|2975.3|2969.3|2973|2967|2975.3|2969.3|2971.8|2965.8|16
1626671100000|2021-07-19 05:05:00|2973.6|2967.6|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|13
1626671400000|2021-07-19 05:10:00|2972.4|2966.4|2972.8|2966.8|2972.9|2966.9|2972|2966|9
1626671700000|2021-07-19 05:15:00|2973.3|2967.3|2973.8|2967.8|2974|2968|2972.8|2966.8|13
1626672000000|2021-07-19 05:20:00|2973.5|2967.5|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|5
1626672300000|2021-07-19 05:25:00|2973.1|2967.1|2973|2967|2973.9|2967.9|2973|2967|9
1626672600000|2021-07-19 05:30:00|2973.3|2967.3|2975.3|2969.3|2976.3|2970.3|2972.8|2966.8|102
1626672900000|2021-07-19 05:35:00|2974.8|2968.8|2980.5|2974.5|2980.6|2974.6|2974.5|2968.5|42
1626673200000|2021-07-19 05:40:00|2980.3|2974.3|2976.3|2970.3|2980.3|2974.3|2976.3|2970.3|34
1626673500000|2021-07-19 05:45:00|2976.5|2970.5|2973.3|2967.3|2977.1|2971.1|2972.8|2966.8|47
1626673800000|2021-07-19 05:50:00|2973.5|2967.5|2973.3|2967.3|2974|2968|2972.5|2966.5|29
1626674100000|2021-07-19 05:55:00|2973.8|2967.8|2974.5|2968.5|2976.5|2970.5|2973.8|2967.8|49
1626674400000|2021-07-19 06:00:00|2974.3|2968.3|2976.1|2970.1|2976.6|2970.6|2974.3|2968.3|31
1626674700000|2021-07-19 06:05:00|2976.4|2970.4|2977.1|2971.1|2977.6|2971.6|2975.8|2969.8|37
1626675000000|2021-07-19 06:10:00|2977.4|2971.4|2977.8|2971.8|2978.9|2972.9|2976.9|2970.9|14
1626675300000|2021-07-19 06:15:00|2978|2972|2975.3|2969.3|2978.5|2972.5|2974.3|2968.3|25
1626675600000|2021-07-19 06:20:00|2975|2969|2973.3|2967.3|2975.5|2969.5|2973.3|2967.3|42
1626675900000|2021-07-19 06:25:00|2973.5|2967.5|2973.5|2967.5|2974.3|2968.3|2973|2967|35
1626676200000|2021-07-19 06:30:00|2973.8|2967.8|2974.8|2968.8|2977.3|2971.3|2972.8|2966.8|37
1626676500000|2021-07-19 06:35:00|2975|2969|2979.3|2973.3|2979.3|2973.3|2975|2969|41
1626676800000|2021-07-19 06:40:00|2979|2973|2982.6|2976.6|2984.3|2978.3|2979|2973|127
1626677100000|2021-07-19 06:45:00|2982.9|2976.9|2985|2979|2985.8|2979.8|2982.6|2976.6|117
1626677400000|2021-07-19 06:50:00|2984.8|2978.8|2982.5|2976.5|2986|2980|2980.5|2974.5|124
1626677700000|2021-07-19 06:55:00|2982.8|2976.8|2983|2977|2983.5|2977.5|2979.5|2973.5|74
1626678000000|2021-07-19 07:00:00|2983.3|2977.3|2986.3|2980.3|2989.5|2983.5|2982.1|2976.1|80
1626678300000|2021-07-19 07:05:00|2986|2980|2982.8|2976.8|2986|2980|2981.5|2975.5|35
1626678600000|2021-07-19 07:10:00|2982.5|2976.5|2985|2979|2986.3|2980.3|2981.5|2975.5|29
1626678900000|2021-07-19 07:15:00|2984.8|2978.8|2987.3|2981.3|2987.4|2981.4|2984.3|2978.3|40
1626679200000|2021-07-19 07:20:00|2986.8|2980.8|2990.8|2984.8|2991.9|2985.9|2986.8|2980.8|45
1626679500000|2021-07-19 07:25:00|2990.5|2984.5|2989.3|2983.3|2992|2986|2989.3|2983.3|27
1626679800000|2021-07-19 07:30:00|2989|2983|2990.8|2984.8|2992.1|2986.1|2988.3|2982.3|29
1626680100000|2021-07-19 07:35:00|2990.5|2984.5|2990.5|2984.5|2992.1|2986.1|2990|2984|20
1626680400000|2021-07-19 07:40:00|2989.8|2983.8|2992.5|2986.5|2992.8|2986.8|2989.8|2983.8|23
1626680700000|2021-07-19 07:45:00|2992.8|2986.8|2992.9|2986.9|2994.1|2988.1|2991.5|2985.5|34
1626681000000|2021-07-19 07:50:00|2993|2987|2992.8|2986.8|2993.6|2987.6|2992.3|2986.3|15
1626681300000|2021-07-19 07:55:00|2992.3|2986.3|2990.5|2984.5|2992.3|2986.3|2990.5|2984.5|17
1626681600000|2021-07-19 08:00:00|2991.3|2985.3|2990.8|2984.8|2992.3|2986.3|2990.5|2984.5|19
1626681900000|2021-07-19 08:05:00|2990.5|2984.5|2990.8|2984.8|2992.3|2986.3|2990.3|2984.3|18
1626682200000|2021-07-19 08:10:00|2991|2985|2994.3|2988.3|2994.8|2988.8|2991|2985|31
1626682500000|2021-07-19 08:15:00|2994|2988|2993.3|2987.3|2994.8|2988.8|2992.5|2986.5|30
1626682800000|2021-07-19 08:20:00|2993.8|2987.8|2993|2987|2994.5|2988.5|2992.8|2986.8|30
1626683100000|2021-07-19 08:25:00|2992.8|2986.8|2992.8|2986.8|2993.8|2987.8|2992.3|2986.3|24
1626683400000|2021-07-19 08:30:00|2992.5|2986.5|2989.1|2983.1|2992.8|2986.8|2989.1|2983.1|22
1626683700000|2021-07-19 08:35:00|2989.3|2983.3|2980.4|2974.4|2989.8|2983.8|2980.3|2974.3|65
1626684000000|2021-07-19 08:40:00|2980.1|2974.1|2973.3|2967.3|2980.8|2974.8|2971.5|2965.5|90
1626684300000|2021-07-19 08:45:00|2972.8|2966.8|2971|2965|2974.1|2968.1|2969.5|2963.5|45
1626684600000|2021-07-19 08:50:00|2970.9|2964.9|2970.9|2964.9|2972.6|2966.6|2970.5|2964.5|49
1626684900000|2021-07-19 08:55:00|2971.1|2965.1|2970.8|2964.8|2971.6|2965.6|2970|2964|28
1626685200000|2021-07-19 09:00:00|2970.5|2964.5|2970|2964|2970.6|2964.6|2968.9|2962.9|46
1626685500000|2021-07-19 09:05:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|43
1626685800000|2021-07-19 09:10:00|2969.3|2963.3|2962.5|2956.5|2970|2964|2961|2955|47
1626686100000|2021-07-19 09:15:00|2962.4|2956.4|2964|2958|2964.5|2958.5|2961.5|2955.5|40
1626686400000|2021-07-19 09:20:00|2964.3|2958.3|2967.5|2961.5|2967.5|2961.5|2964.3|2958.3|35
1626686700000|2021-07-19 09:25:00|2967.8|2961.8|2967|2961|2969|2963|2966.5|2960.5|40
1626687000000|2021-07-19 09:30:00|2966.8|2960.8|2967.3|2961.3|2967.8|2961.8|2966|2960|20
1626687300000|2021-07-19 09:35:00|2967|2961|2967.5|2961.5|2968.8|2962.8|2967|2961|21
1626687600000|2021-07-19 09:40:00|2967.8|2961.8|2969.8|2963.8|2970.1|2964.1|2967.5|2961.5|38
1626687900000|2021-07-19 09:45:00|2969.5|2963.5|2969|2963|2970.3|2964.3|2968.9|2962.9|18
1626688200000|2021-07-19 09:50:00|2969.3|2963.3|2968.9|2962.9|2970.3|2964.3|2968.9|2962.9|12
1626688500000|2021-07-19 09:55:00|2969|2963|2971|2965|2971|2965|2969|2963|12
1626688800000|2021-07-19 10:00:00|2970.8|2964.8|2968.6|2962.6|2971.8|2965.8|2968.6|2962.6|30
1626689100000|2021-07-19 10:05:00|2968.5|2962.5|2962.8|2956.8|2968.5|2962.5|2961.5|2955.5|53
1626689400000|2021-07-19 10:10:00|2962.5|2956.5|2959.8|2953.8|2962.8|2956.8|2959.8|2953.8|33
1626689700000|2021-07-19 10:15:00|2959.5|2953.5|2960.4|2954.4|2962|2956|2959.5|2953.5|20
1626690000000|2021-07-19 10:20:00|2960.6|2954.6|2960.8|2954.8|2962.1|2956.1|2960.3|2954.3|22
1626690300000|2021-07-19 10:25:00|2961|2955|2961.8|2955.8|2962.1|2956.1|2960|2954|16
1626690600000|2021-07-19 10:30:00|2961.4|2955.4|2959.3|2953.3|2961.4|2955.4|2958.5|2952.5|29
1626690900000|2021-07-19 10:35:00|2959|2953|2953.5|2947.5|2959.3|2953.3|2953.5|2947.5|40
1626691200000|2021-07-19 10:40:00|2953.9|2947.9|2954.8|2948.8|2955.8|2949.8|2953.3|2947.3|29
1626691500000|2021-07-19 10:45:00|2955.3|2949.3|2956.5|2950.5|2957.3|2951.3|2955.3|2949.3|38
1626691800000|2021-07-19 10:50:00|2956.3|2950.3|2954.3|2948.3|2956.5|2950.5|2954.3|2948.3|26
1626692100000|2021-07-19 10:55:00|2954|2948|2951.5|2945.5|2954.5|2948.5|2951.5|2945.5|22
1626692400000|2021-07-19 11:00:00|2951.9|2945.9|2950.6|2944.6|2952.5|2946.5|2950.3|2944.3|44
1626692700000|2021-07-19 11:05:00|2951|2945|2952.3|2946.3|2952.3|2946.3|2950.3|2944.3|35
1626693000000|2021-07-19 11:10:00|2952.8|2946.8|2958.3|2952.3|2958.8|2952.8|2952.8|2946.8|28
1626693300000|2021-07-19 11:15:00|2958.5|2952.5|2961.6|2955.6|2961.6|2955.6|2958.3|2952.3|31
1626693600000|2021-07-19 11:20:00|2961.5|2955.5|2956|2950|2961.5|2955.5|2955.8|2949.8|30
1626693900000|2021-07-19 11:25:00|2956.3|2950.3|2957.5|2951.5|2958.8|2952.8|2954.8|2948.8|46
1626694200000|2021-07-19 11:30:00|2957.8|2951.8|2955.8|2949.8|2959.3|2953.3|2955|2949|45
1626694500000|2021-07-19 11:35:00|2956|2950|2953|2947|2956.5|2950.5|2951.4|2945.4|47
1626694800000|2021-07-19 11:40:00|2952.8|2946.8|2952.5|2946.5|2955.3|2949.3|2951.3|2945.3|39
1626695100000|2021-07-19 11:45:00|2952.3|2946.3|2954.8|2948.8|2956.8|2950.8|2952.3|2946.3|52
1626695400000|2021-07-19 11:50:00|2955.3|2949.3|2953.5|2947.5|2959.5|2953.5|2953.3|2947.3|192
1626695700000|2021-07-19 11:55:00|2953.8|2947.8|2954.6|2948.6|2957.9|2951.9|2953.8|2947.8|73
1626696000000|2021-07-19 12:00:00|2954.8|2948.8|2950.1|2944.1|2955.1|2949.1|2949.8|2943.8|93
1626696300000|2021-07-19 12:05:00|2950|2944|2949.1|2943.1|2952.1|2946.1|2948.9|2942.9|89
1626696600000|2021-07-19 12:10:00|2948.8|2942.8|2947.5|2941.5|2951.3|2945.3|2946.3|2940.3|113
1626696900000|2021-07-19 12:15:00|2947.3|2941.3|2942.3|2936.3|2947.4|2941.4|2939.5|2933.5|144
1626697200000|2021-07-19 12:20:00|2942.1|2936.1|2935.4|2929.4|2942.1|2936.1|2935.3|2929.3|102
1626697500000|2021-07-19 12:25:00|2935.3|2929.3|2934.8|2928.8|2935.8|2929.8|2933.4|2927.4|60
1626697800000|2021-07-19 12:30:00|2934.6|2928.6|2939.6|2933.6|2941.6|2935.6|2933.6|2927.6|149
1626698100000|2021-07-19 12:35:00|2939.9|2933.9|2938.4|2932.4|2940.4|2934.4|2936.1|2930.1|106
1626698400000|2021-07-19 12:40:00|2938.5|2932.5|2945.8|2939.8|2947.1|2941.1|2937.6|2931.6|114
1626698700000|2021-07-19 12:45:00|2945.5|2939.5|2947.9|2941.9|2949.9|2943.9|2944.9|2938.9|95
1626699000000|2021-07-19 12:50:00|2947.6|2941.6|2948.4|2942.4|2951.8|2945.8|2947.4|2941.4|62
1626699300000|2021-07-19 12:55:00|2948.5|2942.5|2947|2941|2949.8|2943.8|2943.8|2937.8|90
1626699600000|2021-07-19 13:00:00|2946.8|2940.8|2960|2954|2967.8|2961.8|2946.8|2940.8|309
1626699900000|2021-07-19 13:05:00|2960.3|2954.3|2959.5|2953.5|2963.1|2957.1|2956.9|2950.9|145
1626700200000|2021-07-19 13:10:00|2960.3|2954.3|2966.1|2960.1|2966.4|2960.4|2958.8|2952.8|103
1626700500000|2021-07-19 13:15:00|2965.6|2959.6|2962.5|2956.5|2966.6|2960.6|2960.8|2954.8|118
1626700800000|2021-07-19 13:20:00|2962.3|2956.3|2961.9|2955.9|2962.3|2956.3|2957.8|2951.8|92
1626701100000|2021-07-19 13:25:00|2961.4|2955.4|2976.4|2970.4|2976.6|2970.6|2961|2955|153
1626701400000|2021-07-19 13:30:00|2976.1|2970.1|2973.1|2967.1|2976.9|2970.9|2969.9|2963.9|169
1626701700000|2021-07-19 13:35:00|2972.3|2966.3|2976.5|2970.5|2977.9|2971.9|2971.4|2965.4|119
1626702000000|2021-07-19 13:40:00|2976.8|2970.8|2976.8|2970.8|2977.5|2971.5|2971.4|2965.4|108
1626702300000|2021-07-19 13:45:00|2976.9|2970.9|2976.5|2970.5|2980.3|2974.3|2975.1|2969.1|127
1626702600000|2021-07-19 13:50:00|2976.4|2970.4|2970.9|2964.9|2976.4|2970.4|2970.9|2964.9|97
1626702900000|2021-07-19 13:55:00|2970.6|2964.6|2969|2963|2974.1|2968.1|2968.9|2962.9|136
1626703200000|2021-07-19 14:00:00|2968.5|2962.5|2966.4|2960.4|2970.8|2964.8|2965.1|2959.1|126
1626703500000|2021-07-19 14:05:00|2966.6|2960.6|2969|2963|2969.6|2963.6|2963.9|2957.9|129
1626703800000|2021-07-19 14:10:00|2968.8|2962.8|2970.6|2964.6|2972.9|2966.9|2967.1|2961.1|143
1626704100000|2021-07-19 14:15:00|2970.9|2964.9|2965.6|2959.6|2972|2966|2964.9|2958.9|164
1626704400000|2021-07-19 14:20:00|2965.3|2959.3|2963.6|2957.6|2967.3|2961.3|2962.1|2956.1|112
1626704700000|2021-07-19 14:25:00|2963.5|2957.5|2960|2954|2963.5|2957.5|2957.1|2951.1|132
1626705000000|2021-07-19 14:30:00|2959.8|2953.8|2964.9|2958.9|2965.4|2959.4|2956.8|2950.8|114
1626705300000|2021-07-19 14:35:00|2965.5|2959.5|2965.8|2959.8|2966.9|2960.9|2960.3|2954.3|121
1626705600000|2021-07-19 14:40:00|2965.6|2959.6|2970.5|2964.5|2971.5|2965.5|2962.9|2956.9|216
1626705900000|2021-07-19 14:45:00|2970.6|2964.6|2978.9|2972.9|2979.4|2973.4|2970.5|2964.5|128
1626706200000|2021-07-19 14:50:00|2979.1|2973.1|2979.9|2973.9|2980.4|2974.4|2976.4|2970.4|101
1626706500000|2021-07-19 14:55:00|2980.1|2974.1|2975.5|2969.5|2982.6|2976.6|2975.1|2969.1|176
1626706800000|2021-07-19 15:00:00|2975.6|2969.6|2977.8|2971.8|2978.3|2972.3|2971.6|2965.6|145
1626707100000|2021-07-19 15:05:00|2978|2972|2979|2973|2981|2975|2976.8|2970.8|94
1626707400000|2021-07-19 15:10:00|2979.3|2973.3|2979.3|2973.3|2979.8|2973.8|2976.5|2970.5|52
1626707700000|2021-07-19 15:15:00|2979|2973|2977|2971|2981.3|2975.3|2977|2971|64
1626708000000|2021-07-19 15:20:00|2977.5|2971.5|2973.8|2967.8|2977.8|2971.8|2971.8|2965.8|91
1626708300000|2021-07-19 15:25:00|2973.5|2967.5|2972.3|2966.3|2973.8|2967.8|2971.8|2965.8|50
1626708600000|2021-07-19 15:30:00|2972|2966|2969.3|2963.3|2972.5|2966.5|2966.4|2960.4|130
1626708900000|2021-07-19 15:35:00|2969|2963|2968.5|2962.5|2970.3|2964.3|2965.3|2959.3|42
1626709200000|2021-07-19 15:40:00|2968.3|2962.3|2971.5|2965.5|2972|2966|2967.5|2961.5|51
1626709500000|2021-07-19 15:45:00|2971.8|2965.8|2973.3|2967.3|2974.8|2968.8|2970.3|2964.3|52
1626709800000|2021-07-19 15:50:00|2972.8|2966.8|2970.8|2964.8|2973|2967|2970.8|2964.8|16
1626710100000|2021-07-19 15:55:00|2970.5|2964.5|2972|2966|2972|2966|2970.3|2964.3|8
1626710400000|2021-07-19 16:00:00|2971.8|2965.8|2969.8|2963.8|2971.8|2965.8|2969.8|2963.8|8
1626710700000|2021-07-19 16:05:00|2969.5|2963.5|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|8
1626711000000|2021-07-19 16:10:00|2969|2963|2970.8|2964.8|2971.3|2965.3|2968.8|2962.8|12
1626711300000|2021-07-19 16:15:00|2971|2965|2969|2963|2971|2965|2968.5|2962.5|12
1626711600000|2021-07-19 16:20:00|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967|2961|25
1626711900000|2021-07-19 16:25:00|2967.5|2961.5|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|14
1626712200000|2021-07-19 16:30:00|2966.5|2960.5|2963.5|2957.5|2966.8|2960.8|2962.8|2956.8|44
1626712500000|2021-07-19 16:35:00|2963.8|2957.8|2962.5|2956.5|2965|2959|2962.5|2956.5|16
1626712800000|2021-07-19 16:40:00|2962.3|2956.3|2960.5|2954.5|2963|2957|2960.3|2954.3|28
1626713100000|2021-07-19 16:45:00|2960.8|2954.8|2959.5|2953.5|2961.5|2955.5|2959.5|2953.5|11
1626713400000|2021-07-19 16:50:00|2959.3|2953.3|2961.3|2955.3|2961.3|2955.3|2959.3|2953.3|18
1626713700000|2021-07-19 16:55:00|2961.4|2955.4|2961.9|2955.9|2962.6|2956.6|2960.6|2954.6|13
1626739200000|2021-07-20 00:00:00|2961|2955|2969.3|2963.3|2969.3|2963.3|2961|2955|18
1626739500000|2021-07-20 00:05:00|2969.5|2963.5|2971|2965|2971.3|2965.3|2969.5|2963.5|11
1626739800000|2021-07-20 00:10:00|2970.5|2964.5|2961.8|2955.8|2970.5|2964.5|2961.8|2955.8|25
1626740100000|2021-07-20 00:15:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1626740400000|2021-07-20 00:20:00|2963.5|2957.5|2961.5|2955.5|2963.5|2957.5|2961.5|2955.5|7
1626740700000|2021-07-20 00:25:00|2962.3|2956.3|2963.5|2957.5|2964.3|2958.3|2962.3|2956.3|10
1626741000000|2021-07-20 00:30:00|2964.3|2958.3|2965|2959|2965.3|2959.3|2964.3|2958.3|3
1626741300000|2021-07-20 00:35:00|2964.5|2958.5|2960.3|2954.3|2964.5|2958.5|2959.3|2953.3|17
1626741600000|2021-07-20 00:40:00|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|4
1626741900000|2021-07-20 00:45:00|2962.8|2956.8|2960.3|2954.3|2962.8|2956.8|2960.3|2954.3|14
1626742200000|2021-07-20 00:50:00|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|10
1626742500000|2021-07-20 00:55:00|2961.5|2955.5|2963|2957|2963.3|2957.3|2961.5|2955.5|5
1626742800000|2021-07-20 01:00:00|2963.3|2957.3|2968.5|2962.5|2971.3|2965.3|2963.3|2957.3|123
1626743100000|2021-07-20 01:05:00|2968.3|2962.3|2966.8|2960.8|2968.3|2962.3|2964|2958|75
1626743400000|2021-07-20 01:10:00|2966.5|2960.5|2964.8|2958.8|2966.5|2960.5|2964.3|2958.3|29
1626743700000|2021-07-20 01:15:00|2964.5|2958.5|2965.8|2959.8|2966|2960|2963.5|2957.5|26
1626744000000|2021-07-20 01:20:00|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.5|2957.5|21
1626744300000|2021-07-20 01:25:00|2963.5|2957.5|2963|2957|2964.8|2958.8|2963|2957|15
1626744600000|2021-07-20 01:30:00|2963.3|2957.3|2966.8|2960.8|2967|2961|2963|2957|16
1626744900000|2021-07-20 01:35:00|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2965|2959|33
1626745200000|2021-07-20 01:40:00|2967.3|2961.3|2968.5|2962.5|2970|2964|2966.8|2960.8|31
1626745500000|2021-07-20 01:45:00|2967.5|2961.5|2969.5|2963.5|2969.5|2963.5|2967.3|2961.3|14
1626745800000|2021-07-20 01:50:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|11
1626746100000|2021-07-20 01:55:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.5|2963.5|10
1626746400000|2021-07-20 02:00:00|2969.5|2963.5|2971|2965|2971.3|2965.3|2969.5|2963.5|20
1626746700000|2021-07-20 02:05:00|2970.8|2964.8|2971|2965|2971.8|2965.8|2970|2964|45
1626747000000|2021-07-20 02:10:00|2971.3|2965.3|2973|2967|2973.3|2967.3|2971|2965|14
1626747300000|2021-07-20 02:15:00|2972.8|2966.8|2970.8|2964.8|2972.8|2966.8|2970.8|2964.8|9
1626747600000|2021-07-20 02:20:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1626747900000|2021-07-20 02:25:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626748200000|2021-07-20 02:30:00|2972|2966|2976.8|2970.8|2977.5|2971.5|2972|2966|99
1626748500000|2021-07-20 02:35:00|2977|2971|2977.5|2971.5|2978|2972|2976.5|2970.5|21
1626748800000|2021-07-20 02:40:00|2977.3|2971.3|2979.8|2973.8|2980.3|2974.3|2977|2971|23
1626749100000|2021-07-20 02:45:00|2980|2974|2979.3|2973.3|2980|2974|2978.5|2972.5|14
1626749400000|2021-07-20 02:50:00|2979.5|2973.5|2979.3|2973.3|2982|2976|2979|2973|33
1626749700000|2021-07-20 02:55:00|2979.8|2973.8|2979.5|2973.5|2981.3|2975.3|2979.5|2973.5|20
1626750000000|2021-07-20 03:00:00|2979.8|2973.8|2982|2976|2982|2976|2979.8|2973.8|18
1626750300000|2021-07-20 03:05:00|2982.3|2976.3|2982|2976|2983.3|2977.3|2981.8|2975.8|31
1626750600000|2021-07-20 03:10:00|2982.3|2976.3|2979|2973|2982.5|2976.5|2979|2973|17
1626750900000|2021-07-20 03:15:00|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2977.5|2971.5|7
1626751200000|2021-07-20 03:20:00|2978|2972|2978|2972|2978.5|2972.5|2977.5|2971.5|9
1626751500000|2021-07-20 03:25:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2974.3|2968.3|19
1626751800000|2021-07-20 03:30:00|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|4
1626752100000|2021-07-20 03:35:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|5
1626752400000|2021-07-20 03:40:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626752700000|2021-07-20 03:45:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626754200000|2021-07-20 04:10:00|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|3
1626754500000|2021-07-20 04:15:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626754800000|2021-07-20 04:20:00|2973|2967|2975.5|2969.5|2976|2970|2973|2967|6
1626755100000|2021-07-20 04:25:00|2975.3|2969.3|2974|2968|2975.3|2969.3|2974|2968|6
1626755400000|2021-07-20 04:30:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626755700000|2021-07-20 04:35:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626756000000|2021-07-20 04:40:00|2973.8|2967.8|2975.8|2969.8|2976.3|2970.3|2973.8|2967.8|6
1626756900000|2021-07-20 04:55:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|7
1626757200000|2021-07-20 05:00:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1626757500000|2021-07-20 05:05:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626757800000|2021-07-20 05:10:00|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|8
1626758100000|2021-07-20 05:15:00|2974.5|2968.5|2975|2969|2975|2969|2973.5|2967.5|9
1626759000000|2021-07-20 05:30:00|2975.3|2969.3|2977.3|2971.3|2978.8|2972.8|2972.3|2966.3|40
1626759300000|2021-07-20 05:35:00|2977.5|2971.5|2976.3|2970.3|2979.8|2973.8|2975.3|2969.3|57
1626759600000|2021-07-20 05:40:00|2976.8|2970.8|2973|2967|2977.5|2971.5|2972.8|2966.8|49
1626759900000|2021-07-20 05:45:00|2973.3|2967.3|2968.8|2962.8|2974.8|2968.8|2968.5|2962.5|41
1626760200000|2021-07-20 05:50:00|2968.5|2962.5|2972.5|2966.5|2972.8|2966.8|2968.5|2962.5|31
1626760500000|2021-07-20 05:55:00|2972.8|2966.8|2974.5|2968.5|2974.5|2968.5|2972.8|2966.8|13
1626760800000|2021-07-20 06:00:00|2974|2968|2976|2970|2977.3|2971.3|2974|2968|36
1626761100000|2021-07-20 06:05:00|2975.8|2969.8|2973.3|2967.3|2977.3|2971.3|2972.8|2966.8|65
1626761400000|2021-07-20 06:10:00|2973.5|2967.5|2970|2964|2974.3|2968.3|2970|2964|44
1626761700000|2021-07-20 06:15:00|2969.5|2963.5|2967.8|2961.8|2970.3|2964.3|2967.8|2961.8|51
1626762000000|2021-07-20 06:20:00|2968|2962|2968.8|2962.8|2970.8|2964.8|2967|2961|82
1626762300000|2021-07-20 06:25:00|2969.3|2963.3|2971.5|2965.5|2972.3|2966.3|2968.8|2962.8|33
1626762600000|2021-07-20 06:30:00|2971.8|2965.8|2974|2968|2974|2968|2971.8|2965.8|22
1626762900000|2021-07-20 06:35:00|2974.3|2968.3|2974|2968|2975.5|2969.5|2972.5|2966.5|32
1626763200000|2021-07-20 06:40:00|2974.3|2968.3|2979.5|2973.5|2979.5|2973.5|2974.3|2968.3|41
1626763500000|2021-07-20 06:45:00|2979.3|2973.3|2973.3|2967.3|2980|2974|2973|2967|49
1626763800000|2021-07-20 06:50:00|2973|2967|2972.3|2966.3|2975.5|2969.5|2971.5|2965.5|61
1626764100000|2021-07-20 06:55:00|2971.8|2965.8|2977.5|2971.5|2977.5|2971.5|2970.8|2964.8|54
1626764400000|2021-07-20 07:00:00|2978|2972|2982.5|2976.5|2987|2981|2977|2971|89
1626764700000|2021-07-20 07:05:00|2982.3|2976.3|2983.5|2977.5|2985|2979|2980|2974|32
1626765000000|2021-07-20 07:10:00|2984|2978|2984.3|2978.3|2987.3|2981.3|2983.5|2977.5|67
1626765300000|2021-07-20 07:15:00|2984.5|2978.5|2984.5|2978.5|2986|2980|2983|2977|34
1626765600000|2021-07-20 07:20:00|2984.8|2978.8|2984.8|2978.8|2987.3|2981.3|2984.5|2978.5|29
1626765900000|2021-07-20 07:25:00|2985|2979|2984.5|2978.5|2985|2979|2981.8|2975.8|38
1626766200000|2021-07-20 07:30:00|2985|2979|2984.8|2978.8|2985|2979|2982.5|2976.5|38
1626766500000|2021-07-20 07:35:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|23
1626766800000|2021-07-20 07:40:00|2985.3|2979.3|2982|2976|2985.8|2979.8|2981.3|2975.3|25
1626767100000|2021-07-20 07:45:00|2982.3|2976.3|2982.3|2976.3|2983.8|2977.8|2981.8|2975.8|27
1626767400000|2021-07-20 07:50:00|2982|2976|2980.3|2974.3|2982.3|2976.3|2980.3|2974.3|15
1626767700000|2021-07-20 07:55:00|2980|2974|2979|2973|2980.3|2974.3|2977|2971|29
1626768000000|2021-07-20 08:00:00|2978.8|2972.8|2980.8|2974.8|2981|2975|2978.8|2972.8|25
1626768300000|2021-07-20 08:05:00|2981|2975|2985.5|2979.5|2985.8|2979.8|2979.8|2973.8|43
1626768600000|2021-07-20 08:10:00|2985.3|2979.3|2985|2979|2985.5|2979.5|2982.8|2976.8|36
1626768900000|2021-07-20 08:15:00|2985.3|2979.3|2982.5|2976.5|2985.5|2979.5|2982.3|2976.3|25
1626769200000|2021-07-20 08:20:00|2982.3|2976.3|2977.3|2971.3|2982.3|2976.3|2976.5|2970.5|60
1626769500000|2021-07-20 08:25:00|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2975.8|2969.8|28
1626769800000|2021-07-20 08:30:00|2977.5|2971.5|2977.8|2971.8|2980|2974|2976.8|2970.8|34
1626770100000|2021-07-20 08:35:00|2978|2972|2978|2972|2978.3|2972.3|2974|2968|47
1626770400000|2021-07-20 08:40:00|2978.3|2972.3|2979|2973|2980.3|2974.3|2978|2972|21
1626770700000|2021-07-20 08:45:00|2978.8|2972.8|2975.3|2969.3|2978.8|2972.8|2975|2969|23
1626771000000|2021-07-20 08:50:00|2975.5|2969.5|2973.8|2967.8|2976|2970|2973.8|2967.8|33
1626771300000|2021-07-20 08:55:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.3|2967.3|30
1626771600000|2021-07-20 09:00:00|2974|2968|2970.5|2964.5|2975|2969|2970.3|2964.3|34
1626771900000|2021-07-20 09:05:00|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|23
1626772200000|2021-07-20 09:10:00|2971.3|2965.3|2973.3|2967.3|2974.3|2968.3|2970.5|2964.5|30
1626772500000|2021-07-20 09:15:00|2973|2967|2974.3|2968.3|2974.8|2968.8|2971.8|2965.8|42
1626772800000|2021-07-20 09:20:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2972.3|2966.3|28
1626773100000|2021-07-20 09:25:00|2972.8|2966.8|2975.8|2969.8|2976.3|2970.3|2972.8|2966.8|20
1626773400000|2021-07-20 09:30:00|2976|2970|2975.3|2969.3|2977|2971|2975.3|2969.3|15
1626773700000|2021-07-20 09:35:00|2975.5|2969.5|2973.8|2967.8|2976|2970|2973.3|2967.3|13
1626774000000|2021-07-20 09:40:00|2974|2968|2970.8|2964.8|2974.3|2968.3|2970.8|2964.8|24
1626774300000|2021-07-20 09:45:00|2971|2965|2969|2963|2971.3|2965.3|2969|2963|31
1626774600000|2021-07-20 09:50:00|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2967.5|2961.5|15
1626774900000|2021-07-20 09:55:00|2969|2963|2969|2963|2970|2964|2968.8|2962.8|12
1626775200000|2021-07-20 10:00:00|2968.5|2962.5|2962.3|2956.3|2968.5|2962.5|2961.3|2955.3|54
1626775500000|2021-07-20 10:05:00|2962|2956|2961.5|2955.5|2964|2958|2960.3|2954.3|40
1626775800000|2021-07-20 10:10:00|2961.3|2955.3|2966.3|2960.3|2966.5|2960.5|2961.3|2955.3|58
1626776100000|2021-07-20 10:15:00|2966|2960|2962.5|2956.5|2966.3|2960.3|2961.3|2955.3|41
1626776400000|2021-07-20 10:20:00|2963.3|2957.3|2964.8|2958.8|2966.3|2960.3|2963.3|2957.3|28
1626776700000|2021-07-20 10:25:00|2965.3|2959.3|2967.3|2961.3|2967.8|2961.8|2964.8|2958.8|20
1626777000000|2021-07-20 10:30:00|2967|2961|2964.3|2958.3|2968|2962|2964.3|2958.3|35
1626777300000|2021-07-20 10:35:00|2964|2958|2963.5|2957.5|2964.3|2958.3|2963.3|2957.3|12
1626777600000|2021-07-20 10:40:00|2963.3|2957.3|2960|2954|2963.8|2957.8|2959.5|2953.5|35
1626777900000|2021-07-20 10:45:00|2959.8|2953.8|2960.8|2954.8|2961.5|2955.5|2958.3|2952.3|47
1626778200000|2021-07-20 10:50:00|2961|2955|2959.5|2953.5|2961.8|2955.8|2959|2953|54
1626778500000|2021-07-20 10:55:00|2959.8|2953.8|2960.8|2954.8|2961.5|2955.5|2958.8|2952.8|52
1626778800000|2021-07-20 11:00:00|2960.5|2954.5|2964|2958|2965.5|2959.5|2960.3|2954.3|58
1626779100000|2021-07-20 11:05:00|2963.8|2957.8|2959.8|2953.8|2963.8|2957.8|2959.3|2953.3|67
1626779400000|2021-07-20 11:10:00|2960|2954|2959.5|2953.5|2960.8|2954.8|2958.8|2952.8|52
1626779700000|2021-07-20 11:15:00|2959.8|2953.8|2960.3|2954.3|2961.5|2955.5|2959.8|2953.8|28
1626780000000|2021-07-20 11:20:00|2960|2954|2959.5|2953.5|2960.8|2954.8|2959|2953|12
1626780300000|2021-07-20 11:25:00|2959.3|2953.3|2960.8|2954.8|2960.8|2954.8|2958.8|2952.8|10
1626780600000|2021-07-20 11:30:00|2961|2955|2958.5|2952.5|2961.5|2955.5|2957.5|2951.5|41
1626780900000|2021-07-20 11:35:00|2958.8|2952.8|2958.5|2952.5|2960|2954|2958.5|2952.5|25
1626781200000|2021-07-20 11:40:00|2958.3|2952.3|2954.5|2948.5|2958.3|2952.3|2954.3|2948.3|41
1626781500000|2021-07-20 11:45:00|2954.8|2948.8|2954.5|2948.5|2955.3|2949.3|2953.3|2947.3|27
1626781800000|2021-07-20 11:50:00|2954.8|2948.8|2961.3|2955.3|2961.3|2955.3|2954.5|2948.5|87
1626782100000|2021-07-20 11:55:00|2960.8|2954.8|2964.8|2958.8|2964.8|2958.8|2960|2954|68
1626782400000|2021-07-20 12:00:00|2965|2959|2962.3|2956.3|2966.8|2960.8|2961.3|2955.3|61
1626782700000|2021-07-20 12:05:00|2962.8|2956.8|2956|2950|2962.8|2956.8|2955.8|2949.8|66
1626783000000|2021-07-20 12:10:00|2955.8|2949.8|2948.8|2942.8|2956.3|2950.3|2948.8|2942.8|59
1626783300000|2021-07-20 12:15:00|2949.3|2943.3|2948.5|2942.5|2951.8|2945.8|2948.3|2942.3|48
1626783600000|2021-07-20 12:20:00|2948.8|2942.8|2952.3|2946.3|2952.5|2946.5|2948.8|2942.8|41
1626783900000|2021-07-20 12:25:00|2951.8|2945.8|2952.5|2946.5|2953.5|2947.5|2950.3|2944.3|42
1626784200000|2021-07-20 12:30:00|2952|2946|2951.5|2945.5|2952|2946|2949.5|2943.5|54
1626784500000|2021-07-20 12:35:00|2951.8|2945.8|2951.5|2945.5|2954|2948|2950.3|2944.3|60
1626784800000|2021-07-20 12:40:00|2951.3|2945.3|2951|2945|2951.5|2945.5|2948.8|2942.8|67
1626785100000|2021-07-20 12:45:00|2950.8|2944.8|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|33
1626785400000|2021-07-20 12:50:00|2951.5|2945.5|2951.8|2945.8|2953.3|2947.3|2951|2945|40
1626785700000|2021-07-20 12:55:00|2951.5|2945.5|2952.8|2946.8|2955.8|2949.8|2951.3|2945.3|62
1626786000000|2021-07-20 13:00:00|2952.5|2946.5|2954.3|2948.3|2960.3|2954.3|2952.5|2946.5|305
1626786300000|2021-07-20 13:05:00|2954.5|2948.5|2955.5|2949.5|2955.8|2949.8|2951|2945|171
1626786600000|2021-07-20 13:10:00|2955.3|2949.3|2950.5|2944.5|2955.5|2949.5|2950.5|2944.5|88
1626786900000|2021-07-20 13:15:00|2949.8|2943.8|2948.5|2942.5|2950.5|2944.5|2947.3|2941.3|132
1626787200000|2021-07-20 13:20:00|2948.3|2942.3|2949.3|2943.3|2950|2944|2947.5|2941.5|112
1626787500000|2021-07-20 13:25:00|2949|2943|2948.3|2942.3|2949.8|2943.8|2947|2941|90
1626787800000|2021-07-20 13:30:00|2948|2942|2949|2943|2949.3|2943.3|2945.3|2939.3|155
1626788100000|2021-07-20 13:35:00|2948.8|2942.8|2951|2945|2951|2945|2946|2940|119
1626788400000|2021-07-20 13:40:00|2951.3|2945.3|2950.5|2944.5|2955|2949|2950.3|2944.3|105
1626788700000|2021-07-20 13:45:00|2950.3|2944.3|2959.3|2953.3|2960.3|2954.3|2950.3|2944.3|107
1626789000000|2021-07-20 13:50:00|2959|2953|2955|2949|2961.8|2955.8|2954.3|2948.3|83
1626789300000|2021-07-20 13:55:00|2954.8|2948.8|2961.3|2955.3|2961.8|2955.8|2951.8|2945.8|90
1626789600000|2021-07-20 14:00:00|2960.8|2954.8|2963|2957|2963.3|2957.3|2958|2952|88
1626789900000|2021-07-20 14:05:00|2962.8|2956.8|2959.3|2953.3|2963.3|2957.3|2959.3|2953.3|72
1626790200000|2021-07-20 14:10:00|2959|2953|2961|2955|2961|2955|2958.3|2952.3|34
1626790500000|2021-07-20 14:15:00|2961.3|2955.3|2963|2957|2963.5|2957.5|2959.8|2953.8|48
1626790800000|2021-07-20 14:20:00|2963.3|2957.3|2965.3|2959.3|2966.5|2960.5|2963.3|2957.3|88
1626791100000|2021-07-20 14:25:00|2965.5|2959.5|2966|2960|2967.8|2961.8|2965.5|2959.5|86
1626791400000|2021-07-20 14:30:00|2966.8|2960.8|2975.5|2969.5|2977.3|2971.3|2966.5|2960.5|191
1626791700000|2021-07-20 14:35:00|2975.3|2969.3|2973.5|2967.5|2976.5|2970.5|2972.5|2966.5|123
1626792000000|2021-07-20 14:40:00|2974.3|2968.3|2968.8|2962.8|2976|2970|2968.8|2962.8|91
1626792300000|2021-07-20 14:45:00|2968.5|2962.5|2975.5|2969.5|2976|2970|2967.8|2961.8|122
1626792600000|2021-07-20 14:50:00|2976|2970|2970|2964|2976.8|2970.8|2969.8|2963.8|71
1626792900000|2021-07-20 14:55:00|2969.8|2963.8|2966|2960|2970|2964|2962.8|2956.8|192
1626793200000|2021-07-20 15:00:00|2966.3|2960.3|2964.8|2958.8|2969|2963|2964.8|2958.8|98
1626793500000|2021-07-20 15:05:00|2964.5|2958.5|2964.3|2958.3|2965.8|2959.8|2963.8|2957.8|44
1626793800000|2021-07-20 15:10:00|2964.5|2958.5|2967|2961|2968|2962|2963.8|2957.8|48
1626794100000|2021-07-20 15:15:00|2967.3|2961.3|2964.8|2958.8|2968|2962|2964|2958|64
1626794400000|2021-07-20 15:20:00|2965|2959|2962.3|2956.3|2966.5|2960.5|2962.3|2956.3|51
1626794700000|2021-07-20 15:25:00|2962|2956|2959.3|2953.3|2963.3|2957.3|2959.3|2953.3|44
1626795000000|2021-07-20 15:30:00|2959|2953|2960|2954|2961|2955|2958.3|2952.3|52
1626795300000|2021-07-20 15:35:00|2959.5|2953.5|2959.8|2953.8|2960|2954|2958.5|2952.5|27
1626795600000|2021-07-20 15:40:00|2960|2954|2960|2954|2960.8|2954.8|2959.3|2953.3|31
1626795900000|2021-07-20 15:45:00|2960.3|2954.3|2963|2957|2963|2957|2960.3|2954.3|32
1626796200000|2021-07-20 15:50:00|2963.3|2957.3|2962.3|2956.3|2964.3|2958.3|2961.3|2955.3|24
1626796500000|2021-07-20 15:55:00|2962.5|2956.5|2964|2958|2964.3|2958.3|2962|2956|13
1626796800000|2021-07-20 16:00:00|2963.8|2957.8|2961.8|2955.8|2963.8|2957.8|2961.8|2955.8|7
1626797100000|2021-07-20 16:05:00|2961.5|2955.5|2959.5|2953.5|2961.5|2955.5|2959.5|2953.5|11
1626797400000|2021-07-20 16:10:00|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|8
1626797700000|2021-07-20 16:15:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|5
1626798000000|2021-07-20 16:20:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626798300000|2021-07-20 16:25:00|2962.8|2956.8|2961|2955|2962.8|2956.8|2961|2955|7
1626798600000|2021-07-20 16:30:00|2960.8|2954.8|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|5
1626798900000|2021-07-20 16:35:00|2960.5|2954.5|2962|2956|2963.5|2957.5|2960.5|2954.5|18
1626799200000|2021-07-20 16:40:00|2962.3|2956.3|2962|2956|2963.8|2957.8|2962|2956|11
1626799500000|2021-07-20 16:45:00|2962.3|2956.3|2963.8|2957.8|2964|2958|2962.3|2956.3|8
1626799800000|2021-07-20 16:50:00|2964|2958|2964.5|2958.5|2965|2959|2961.8|2955.8|18
1626800100000|2021-07-20 16:55:00|2964.3|2958.3|2964.6|2958.6|2964.6|2958.6|2962.4|2956.4|15
1626825600000|2021-07-21 00:00:00|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2962.8|2956.8|19
1626825900000|2021-07-21 00:05:00|2966.5|2960.5|2961.5|2955.5|2966.5|2960.5|2961.5|2955.5|14
1626826200000|2021-07-21 00:10:00|2962|2956|2963.8|2957.8|2963.8|2957.8|2962|2956|4
1626826800000|2021-07-21 00:20:00|2963.5|2957.5|2961.8|2955.8|2963.5|2957.5|2961.8|2955.8|6
1626827100000|2021-07-21 00:25:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626827400000|2021-07-21 00:30:00|2962|2956|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|9
1626827700000|2021-07-21 00:35:00|2961.5|2955.5|2963|2957|2963|2957|2961.5|2955.5|3
1626828000000|2021-07-21 00:40:00|2962.8|2956.8|2964.8|2958.8|2964.8|2958.8|2962.8|2956.8|3
1626828300000|2021-07-21 00:45:00|2964.5|2958.5|2963|2957|2964.5|2958.5|2963|2957|3
1626828600000|2021-07-21 00:50:00|2962.8|2956.8|2963.8|2957.8|2964|2958|2961.5|2955.5|24
1626828900000|2021-07-21 00:55:00|2963.3|2957.3|2965.8|2959.8|2965.8|2959.8|2963.3|2957.3|12
1626829200000|2021-07-21 01:00:00|2966|2960|2958.8|2952.8|2967.5|2961.5|2958|2952|100
1626829500000|2021-07-21 01:05:00|2958.5|2952.5|2954.5|2948.5|2958.8|2952.8|2954|2948|103
1626829800000|2021-07-21 01:10:00|2954.8|2948.8|2951.8|2945.8|2956.8|2950.8|2951.8|2945.8|162
1626830100000|2021-07-21 01:15:00|2952|2946|2955.5|2949.5|2956.5|2950.5|2951.8|2945.8|70
1626830400000|2021-07-21 01:20:00|2955.8|2949.8|2955.8|2949.8|2959.5|2953.5|2955|2949|77
1626830700000|2021-07-21 01:25:00|2955.3|2949.3|2956|2950|2956.8|2950.8|2955.3|2949.3|57
1626831000000|2021-07-21 01:30:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2953.5|2947.5|56
1626831300000|2021-07-21 01:35:00|2955.5|2949.5|2955.5|2949.5|2958.3|2952.3|2955|2949|93
1626831600000|2021-07-21 01:40:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2953|2947|49
1626831900000|2021-07-21 01:45:00|2955.5|2949.5|2954|2948|2956|2950|2952.8|2946.8|49
1626832200000|2021-07-21 01:50:00|2953.8|2947.8|2952.8|2946.8|2954.5|2948.5|2952.8|2946.8|40
1626832500000|2021-07-21 01:55:00|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2951|2945|31
1626832800000|2021-07-21 02:00:00|2952.3|2946.3|2950|2944|2952.3|2946.3|2950|2944|40
1626833100000|2021-07-21 02:05:00|2949.8|2943.8|2948.5|2942.5|2950.3|2944.3|2948.3|2942.3|61
1626833400000|2021-07-21 02:10:00|2948.3|2942.3|2947|2941|2948.3|2942.3|2945.8|2939.8|44
1626833700000|2021-07-21 02:15:00|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|10
1626834000000|2021-07-21 02:20:00|2946.3|2940.3|2946.5|2940.5|2947.8|2941.8|2946.3|2940.3|6
1626834600000|2021-07-21 02:30:00|2946.8|2940.8|2949.5|2943.5|2949.5|2943.5|2944.8|2938.8|113
1626834900000|2021-07-21 02:35:00|2949.3|2943.3|2950.3|2944.3|2953.5|2947.5|2949.3|2943.3|97
1626835200000|2021-07-21 02:40:00|2950.5|2944.5|2950.5|2944.5|2951.5|2945.5|2949|2943|60
1626835500000|2021-07-21 02:45:00|2950.3|2944.3|2950|2944|2951.8|2945.8|2949|2943|69
1626835800000|2021-07-21 02:50:00|2950.3|2944.3|2950.8|2944.8|2951.5|2945.5|2948.3|2942.3|40
1626836100000|2021-07-21 02:55:00|2951.3|2945.3|2946.8|2940.8|2951.3|2945.3|2946.8|2940.8|37
1626836400000|2021-07-21 03:00:00|2946.5|2940.5|2944.3|2938.3|2946.5|2940.5|2943.5|2937.5|36
1626836700000|2021-07-21 03:05:00|2944|2938|2945|2939|2945.3|2939.3|2942.5|2936.5|31
1626837000000|2021-07-21 03:10:00|2945.3|2939.3|2943.3|2937.3|2946|2940|2942.8|2936.8|29
1626837300000|2021-07-21 03:15:00|2943.5|2937.5|2944.3|2938.3|2944.5|2938.5|2943.3|2937.3|14
1626837600000|2021-07-21 03:20:00|2944|2938|2944.8|2938.8|2945.3|2939.3|2943.3|2937.3|23
1626837900000|2021-07-21 03:25:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2943.5|2937.5|28
1626838200000|2021-07-21 03:30:00|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|3
1626838800000|2021-07-21 03:40:00|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|4
1626839100000|2021-07-21 03:45:00|2943.8|2937.8|2943|2937|2943.8|2937.8|2942.3|2936.3|5
1626839400000|2021-07-21 03:50:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|6
1626839700000|2021-07-21 03:55:00|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|4
1626840000000|2021-07-21 04:00:00|2940.5|2934.5|2941|2935|2941|2935|2940.3|2934.3|4
1626841200000|2021-07-21 04:20:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626841500000|2021-07-21 04:25:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1626841800000|2021-07-21 04:30:00|2942.8|2936.8|2943.5|2937.5|2944.3|2938.3|2942.8|2936.8|4
1626842100000|2021-07-21 04:35:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626842700000|2021-07-21 04:45:00|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|3
1626843000000|2021-07-21 04:50:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626843300000|2021-07-21 04:55:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626843600000|2021-07-21 05:00:00|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|4
1626844200000|2021-07-21 05:10:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626844800000|2021-07-21 05:20:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626845400000|2021-07-21 05:30:00|2944.3|2938.3|2941|2935|2946|2940|2940.8|2934.8|71
1626845700000|2021-07-21 05:35:00|2940.8|2934.8|2936.5|2930.5|2941|2935|2936.3|2930.3|71
1626846000000|2021-07-21 05:40:00|2936.3|2930.3|2936.5|2930.5|2938.5|2932.5|2936|2930|31
1626846300000|2021-07-21 05:45:00|2936.3|2930.3|2931.3|2925.3|2936.3|2930.3|2930.3|2924.3|73
1626846600000|2021-07-21 05:50:00|2931.5|2925.5|2929.3|2923.3|2931.5|2925.5|2926|2920|81
1626846900000|2021-07-21 05:55:00|2929|2923|2929|2923|2929.5|2923.5|2927.8|2921.8|21
1626847200000|2021-07-21 06:00:00|2928.8|2922.8|2930|2924|2930.3|2924.3|2926.5|2920.5|49
1626847500000|2021-07-21 06:05:00|2930.3|2924.3|2930|2924|2931.3|2925.3|2929.8|2923.8|16
1626847800000|2021-07-21 06:10:00|2930.3|2924.3|2937|2931|2937|2931|2930.3|2924.3|63
1626848100000|2021-07-21 06:15:00|2936.8|2930.8|2935.5|2929.5|2938.5|2932.5|2935.3|2929.3|63
1626848400000|2021-07-21 06:20:00|2935.3|2929.3|2932.5|2926.5|2935.5|2929.5|2931.3|2925.3|55
1626848700000|2021-07-21 06:25:00|2933.3|2927.3|2933.3|2927.3|2935.3|2929.3|2932.5|2926.5|42
1626849000000|2021-07-21 06:30:00|2932.3|2926.3|2934.5|2928.5|2934.5|2928.5|2932.3|2926.3|15
1626849300000|2021-07-21 06:35:00|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2931.5|2925.5|58
1626849600000|2021-07-21 06:40:00|2935.3|2929.3|2936.5|2930.5|2937.5|2931.5|2934.8|2928.8|29
1626849900000|2021-07-21 06:45:00|2936.3|2930.3|2937.5|2931.5|2938.5|2932.5|2936.3|2930.3|21
1626850200000|2021-07-21 06:50:00|2937.3|2931.3|2940.5|2934.5|2941.3|2935.3|2935.8|2929.8|62
1626850500000|2021-07-21 06:55:00|2940.3|2934.3|2939.3|2933.3|2941.5|2935.5|2937.5|2931.5|80
1626850800000|2021-07-21 07:00:00|2939|2933|2940.5|2934.5|2942.5|2936.5|2938|2932|54
1626851100000|2021-07-21 07:05:00|2940.3|2934.3|2938|2932|2940.5|2934.5|2937.3|2931.3|44
1626851400000|2021-07-21 07:10:00|2937.8|2931.8|2933.5|2927.5|2937.8|2931.8|2933.3|2927.3|19
1626851700000|2021-07-21 07:15:00|2933.3|2927.3|2936.5|2930.5|2936.5|2930.5|2932|2926|36
1626852000000|2021-07-21 07:20:00|2936.3|2930.3|2935.3|2929.3|2936.8|2930.8|2935|2929|30
1626852300000|2021-07-21 07:25:00|2935|2929|2933.3|2927.3|2935.3|2929.3|2932.3|2926.3|70
1626852600000|2021-07-21 07:30:00|2933.5|2927.5|2933.5|2927.5|2935|2929|2933|2927|46
1626852900000|2021-07-21 07:35:00|2933.3|2927.3|2934.3|2928.3|2935.3|2929.3|2931.5|2925.5|41
1626853200000|2021-07-21 07:40:00|2934|2928|2940.5|2934.5|2941.8|2935.8|2933.5|2927.5|51
1626853500000|2021-07-21 07:45:00|2940.3|2934.3|2940.8|2934.8|2942.5|2936.5|2940|2934|33
1626853800000|2021-07-21 07:50:00|2941|2935|2940.3|2934.3|2942.3|2936.3|2940.3|2934.3|35
1626854100000|2021-07-21 07:55:00|2940.5|2934.5|2940.8|2934.8|2941.3|2935.3|2940.3|2934.3|28
1626854400000|2021-07-21 08:00:00|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2937.5|2931.5|34
1626854700000|2021-07-21 08:05:00|2939.3|2933.3|2939.5|2933.5|2940.8|2934.8|2938.8|2932.8|22
1626855000000|2021-07-21 08:10:00|2939.8|2933.8|2939.5|2933.5|2941|2935|2939|2933|15
1626855300000|2021-07-21 08:15:00|2939.3|2933.3|2938.3|2932.3|2939.8|2933.8|2937.5|2931.5|51
1626855600000|2021-07-21 08:20:00|2938|2932|2943.5|2937.5|2943.8|2937.8|2937|2931|60
1626855900000|2021-07-21 08:25:00|2943|2937|2938.8|2932.8|2943.3|2937.3|2938.8|2932.8|44
1626856200000|2021-07-21 08:30:00|2939|2933|2933.3|2927.3|2940.8|2934.8|2931.8|2925.8|113
1626856500000|2021-07-21 08:35:00|2933.5|2927.5|2932.3|2926.3|2935.5|2929.5|2929.8|2923.8|68
1626856800000|2021-07-21 08:40:00|2932.5|2926.5|2937|2931|2937.3|2931.3|2932|2926|78
1626857100000|2021-07-21 08:45:00|2936.8|2930.8|2946.3|2940.3|2947.3|2941.3|2935.3|2929.3|110
1626857400000|2021-07-21 08:50:00|2946.8|2940.8|2943.5|2937.5|2948.8|2942.8|2942.8|2936.8|92
1626857700000|2021-07-21 08:55:00|2943.8|2937.8|2941.3|2935.3|2944.3|2938.3|2940.3|2934.3|93
1626858000000|2021-07-21 09:00:00|2941.5|2935.5|2938.8|2932.8|2942|2936|2937.3|2931.3|72
1626858300000|2021-07-21 09:05:00|2938.5|2932.5|2935.8|2929.8|2939|2933|2935.3|2929.3|72
1626858600000|2021-07-21 09:10:00|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.3|2928.3|20
1626858900000|2021-07-21 09:15:00|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2932.3|2926.3|70
1626859200000|2021-07-21 09:20:00|2934|2928|2935.5|2929.5|2935.8|2929.8|2932.8|2926.8|32
1626859500000|2021-07-21 09:25:00|2935.8|2929.8|2941|2935|2941.3|2935.3|2935.8|2929.8|33
1626859800000|2021-07-21 09:30:00|2942.3|2936.3|2940.5|2934.5|2942.8|2936.8|2940.5|2934.5|15
1626860100000|2021-07-21 09:35:00|2940.8|2934.8|2941.3|2935.3|2942.3|2936.3|2940.5|2934.5|12
1626860400000|2021-07-21 09:40:00|2941|2935|2939.5|2933.5|2941|2935|2939.3|2933.3|17
1626860700000|2021-07-21 09:45:00|2939.3|2933.3|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|16
1626861000000|2021-07-21 09:50:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.3|2932.3|6
1626861300000|2021-07-21 09:55:00|2939|2933|2940|2934|2940|2934|2938.8|2932.8|10
1626861600000|2021-07-21 10:00:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938|2932|18
1626861900000|2021-07-21 10:05:00|2938|2932|2938.8|2932.8|2939|2933|2937.3|2931.3|13
1626862200000|2021-07-21 10:10:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1626862500000|2021-07-21 10:15:00|2939.5|2933.5|2939.8|2933.8|2940.5|2934.5|2938.8|2932.8|14
1626862800000|2021-07-21 10:20:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|8
1626863100000|2021-07-21 10:25:00|2940.3|2934.3|2940.8|2934.8|2942.3|2936.3|2940.3|2934.3|17
1626863400000|2021-07-21 10:30:00|2941|2935|2939.5|2933.5|2941|2935|2939.5|2933.5|5
1626863700000|2021-07-21 10:35:00|2939.8|2933.8|2939.3|2933.3|2941.3|2935.3|2938.8|2932.8|18
1626864000000|2021-07-21 10:40:00|2939.5|2933.5|2938|2932|2940|2934|2938|2932|14
1626864300000|2021-07-21 10:45:00|2937.8|2931.8|2937.8|2931.8|2938.3|2932.3|2936.8|2930.8|19
1626864600000|2021-07-21 10:50:00|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936|2930|14
1626864900000|2021-07-21 10:55:00|2936.8|2930.8|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|17
1626865200000|2021-07-21 11:00:00|2935.8|2929.8|2934.5|2928.5|2936.8|2930.8|2934.3|2928.3|35
1626865500000|2021-07-21 11:05:00|2934.8|2928.8|2934.5|2928.5|2935.8|2929.8|2934.3|2928.3|23
1626865800000|2021-07-21 11:10:00|2934.3|2928.3|2934.3|2928.3|2935|2929|2933.8|2927.8|17
1626866100000|2021-07-21 11:15:00|2934|2928|2936.3|2930.3|2936.3|2930.3|2932|2926|30
1626866400000|2021-07-21 11:20:00|2936.5|2930.5|2940|2934|2940|2934|2936.5|2930.5|29
1626866700000|2021-07-21 11:25:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2937.8|2931.8|9
1626867000000|2021-07-21 11:30:00|2939.5|2933.5|2936.8|2930.8|2939.5|2933.5|2936.3|2930.3|48
1626867300000|2021-07-21 11:35:00|2937|2931|2937.5|2931.5|2939|2933|2937|2931|41
1626867600000|2021-07-21 11:40:00|2937.3|2931.3|2937.5|2931.5|2939|2933|2937|2931|23
1626867900000|2021-07-21 11:45:00|2937.8|2931.8|2942|2936|2942.8|2936.8|2937.8|2931.8|53
1626868200000|2021-07-21 11:50:00|2942.3|2936.3|2943|2937|2948.3|2942.3|2942.3|2936.3|95
1626868500000|2021-07-21 11:55:00|2943.8|2937.8|2943.8|2937.8|2944.8|2938.8|2941.3|2935.3|39
1626868800000|2021-07-21 12:00:00|2944|2938|2943.5|2937.5|2944.5|2938.5|2941.8|2935.8|27
1626869100000|2021-07-21 12:05:00|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2941.5|2935.5|41
1626869400000|2021-07-21 12:10:00|2943.8|2937.8|2945.5|2939.5|2945.5|2939.5|2943|2937|29
1626869700000|2021-07-21 12:15:00|2945.8|2939.8|2945.8|2939.8|2947.5|2941.5|2945.3|2939.3|28
1626870000000|2021-07-21 12:20:00|2945.3|2939.3|2945.3|2939.3|2947|2941|2944.8|2938.8|25
1626870300000|2021-07-21 12:25:00|2945.5|2939.5|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|8
1626870600000|2021-07-21 12:30:00|2946.3|2940.3|2946|2940|2946.5|2940.5|2945.5|2939.5|22
1626870900000|2021-07-21 12:35:00|2946.3|2940.3|2946|2940|2946.8|2940.8|2944.5|2938.5|31
1626871200000|2021-07-21 12:40:00|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.3|2938.3|24
1626871500000|2021-07-21 12:45:00|2944.3|2938.3|2943|2937|2944.8|2938.8|2943|2937|32
1626871800000|2021-07-21 12:50:00|2942.8|2936.8|2944.3|2938.3|2944.8|2938.8|2942.5|2936.5|20
1626872100000|2021-07-21 12:55:00|2944.5|2938.5|2942.8|2936.8|2944.5|2938.5|2941.3|2935.3|27
1626872400000|2021-07-21 13:00:00|2942.5|2936.5|2940.5|2934.5|2943.8|2937.8|2936|2930|213
1626872700000|2021-07-21 13:05:00|2940.3|2934.3|2934.8|2928.8|2941.5|2935.5|2934.3|2928.3|144
1626873000000|2021-07-21 13:10:00|2935|2929|2934.3|2928.3|2935.8|2929.8|2933.3|2927.3|58
1626873300000|2021-07-21 13:15:00|2934.5|2928.5|2935|2929|2935.5|2929.5|2932.8|2926.8|67
1626873600000|2021-07-21 13:20:00|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933.5|2927.5|42
1626873900000|2021-07-21 13:25:00|2934|2928|2930.5|2924.5|2934.5|2928.5|2930.5|2924.5|67
1626874200000|2021-07-21 13:30:00|2930.8|2924.8|2932|2926|2933.8|2927.8|2930.8|2924.8|49
1626874500000|2021-07-21 13:35:00|2932.3|2926.3|2931|2925|2932.8|2926.8|2930.3|2924.3|56
1626874800000|2021-07-21 13:40:00|2930.8|2924.8|2931.3|2925.3|2932.5|2926.5|2930|2924|57
1626875100000|2021-07-21 13:45:00|2931|2925|2935.5|2929.5|2935.8|2929.8|2930.3|2924.3|77
1626875400000|2021-07-21 13:50:00|2935.8|2929.8|2936.5|2930.5|2940.3|2934.3|2935.8|2929.8|104
1626875700000|2021-07-21 13:55:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2933.5|2927.5|49
1626876000000|2021-07-21 14:00:00|2935.5|2929.5|2935.3|2929.3|2936.8|2930.8|2933.8|2927.8|69
1626876300000|2021-07-21 14:05:00|2935.5|2929.5|2936|2930|2936.8|2930.8|2935|2929|47
1626876600000|2021-07-21 14:10:00|2935.8|2929.8|2932|2926|2936.3|2930.3|2931.5|2925.5|72
1626876900000|2021-07-21 14:15:00|2931.8|2925.8|2930|2924|2932|2926|2928.8|2922.8|49
1626877200000|2021-07-21 14:20:00|2930.3|2924.3|2931.8|2925.8|2934|2928|2930.3|2924.3|41
1626877500000|2021-07-21 14:25:00|2932|2926|2930.8|2924.8|2932.3|2926.3|2930.5|2924.5|22
1626877800000|2021-07-21 14:30:00|2930.5|2924.5|2932|2926|2933.3|2927.3|2929.8|2923.8|77
1626878100000|2021-07-21 14:35:00|2931.8|2925.8|2938|2932|2938.8|2932.8|2931.5|2925.5|62
1626878400000|2021-07-21 14:40:00|2937.8|2931.8|2933.5|2927.5|2938|2932|2933.3|2927.3|77
1626878700000|2021-07-21 14:45:00|2933.3|2927.3|2930.5|2924.5|2935.5|2929.5|2930.3|2924.3|87
1626879000000|2021-07-21 14:50:00|2930.3|2924.3|2931.5|2925.5|2931.8|2925.8|2928.5|2922.5|84
1626879300000|2021-07-21 14:55:00|2931.8|2925.8|2932.5|2926.5|2936.3|2930.3|2929.5|2923.5|169
1626879600000|2021-07-21 15:00:00|2932.8|2926.8|2935|2929|2937.8|2931.8|2932.8|2926.8|83
1626879900000|2021-07-21 15:05:00|2934.8|2928.8|2935|2929|2937.5|2931.5|2934.5|2928.5|52
1626880200000|2021-07-21 15:10:00|2935.3|2929.3|2936.3|2930.3|2937.3|2931.3|2935.3|2929.3|58
1626880500000|2021-07-21 15:15:00|2936|2930|2935.8|2929.8|2937.5|2931.5|2933.8|2927.8|58
1626880800000|2021-07-21 15:20:00|2936|2930|2936|2930|2936.8|2930.8|2935.3|2929.3|31
1626881100000|2021-07-21 15:25:00|2936.3|2930.3|2935.5|2929.5|2937.3|2931.3|2935.5|2929.5|22
1626881400000|2021-07-21 15:30:00|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2934.8|2928.8|18
1626881700000|2021-07-21 15:35:00|2937.3|2931.3|2939|2933|2939.5|2933.5|2937.3|2931.3|18
1626882000000|2021-07-21 15:40:00|2939.3|2933.3|2940.8|2934.8|2941.3|2935.3|2939.3|2933.3|20
1626882300000|2021-07-21 15:45:00|2940.5|2934.5|2936.5|2930.5|2940.5|2934.5|2935.3|2929.3|39
1626882600000|2021-07-21 15:50:00|2936.8|2930.8|2937.5|2931.5|2938|2932|2936|2930|14
1626882900000|2021-07-21 15:55:00|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|7
1626883200000|2021-07-21 16:00:00|2937.5|2931.5|2937|2931|2938.8|2932.8|2937|2931|14
1626883500000|2021-07-21 16:05:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1626883800000|2021-07-21 16:10:00|2937.5|2931.5|2937|2931|2937.5|2931.5|2936.5|2930.5|7
1626884100000|2021-07-21 16:15:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1626884400000|2021-07-21 16:20:00|2936.8|2930.8|2940.3|2934.3|2940.3|2934.3|2936.8|2930.8|19
1626884700000|2021-07-21 16:25:00|2940.5|2934.5|2940|2934|2940.8|2934.8|2939.8|2933.8|11
1626885000000|2021-07-21 16:30:00|2939.8|2933.8|2939|2933|2940|2934|2938.8|2932.8|21
1626885300000|2021-07-21 16:35:00|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|7
1626885600000|2021-07-21 16:40:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626885900000|2021-07-21 16:45:00|2938.5|2932.5|2936.8|2930.8|2939|2933|2936.8|2930.8|15
1626886200000|2021-07-21 16:50:00|2937.3|2931.3|2938.3|2932.3|2938.3|2932.3|2937.3|2931.3|6
1626886500000|2021-07-21 16:55:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|5
1626912000000|2021-07-22 00:00:00|2949|2943|2947.8|2941.8|2949|2943|2947.8|2941.8|4
1626912600000|2021-07-22 00:10:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626912900000|2021-07-22 00:15:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626913200000|2021-07-22 00:20:00|2948|2942|2948.8|2942.8|2949.3|2943.3|2948|2942|7
1626913800000|2021-07-22 00:30:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626915000000|2021-07-22 00:50:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626915300000|2021-07-22 00:55:00|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1626915600000|2021-07-22 01:00:00|2946.5|2940.5|2943|2937|2946.8|2940.8|2941.8|2935.8|85
1626915900000|2021-07-22 01:05:00|2943.3|2937.3|2942.8|2936.8|2944|2938|2942.3|2936.3|29
1626916200000|2021-07-22 01:10:00|2943|2937|2945|2939|2945.5|2939.5|2943|2937|48
1626916500000|2021-07-22 01:15:00|2945.3|2939.3|2944.3|2938.3|2946.5|2940.5|2943.8|2937.8|58
1626916800000|2021-07-22 01:20:00|2944|2938|2943|2937|2945.3|2939.3|2942.3|2936.3|33
1626917100000|2021-07-22 01:25:00|2943.3|2937.3|2946.8|2940.8|2947|2941|2943.3|2937.3|46
1626917400000|2021-07-22 01:30:00|2946.5|2940.5|2944.5|2938.5|2947.5|2941.5|2943.5|2937.5|52
1626917700000|2021-07-22 01:35:00|2944.3|2938.3|2945.5|2939.5|2945.8|2939.8|2943.8|2937.8|32
1626918000000|2021-07-22 01:40:00|2945.3|2939.3|2944.5|2938.5|2945.5|2939.5|2944.3|2938.3|26
1626918300000|2021-07-22 01:45:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944|2938|15
1626918600000|2021-07-22 01:50:00|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|7
1626918900000|2021-07-22 01:55:00|2943.5|2937.5|2943.8|2937.8|2944.5|2938.5|2943.3|2937.3|12
1626919200000|2021-07-22 02:00:00|2943.5|2937.5|2940.8|2934.8|2943.5|2937.5|2940.8|2934.8|15
1626919500000|2021-07-22 02:05:00|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|7
1626919800000|2021-07-22 02:10:00|2940.8|2934.8|2941.3|2935.3|2941.5|2935.5|2940.5|2934.5|11
1626920100000|2021-07-22 02:15:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1626921000000|2021-07-22 02:30:00|2940.8|2934.8|2940.8|2934.8|2942.3|2936.3|2940.3|2934.3|21
1626921300000|2021-07-22 02:35:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626921600000|2021-07-22 02:40:00|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|4
1626921900000|2021-07-22 02:45:00|2941.8|2935.8|2944|2938|2944|2938|2941.8|2935.8|7
1626922200000|2021-07-22 02:50:00|2943.8|2937.8|2945|2939|2945.5|2939.5|2943.8|2937.8|9
1626922500000|2021-07-22 02:55:00|2945.3|2939.3|2942.8|2936.8|2946.5|2940.5|2942.8|2936.8|14
1626922800000|2021-07-22 03:00:00|2943|2937|2945|2939|2945|2939|2943|2937|8
1626923100000|2021-07-22 03:05:00|2945.3|2939.3|2944.5|2938.5|2945.8|2939.8|2944.5|2938.5|12
1626923400000|2021-07-22 03:10:00|2944.3|2938.3|2943|2937|2944.3|2938.3|2943|2937|5
1626923700000|2021-07-22 03:15:00|2943.3|2937.3|2944.8|2938.8|2944.8|2938.8|2943.3|2937.3|5
1626924000000|2021-07-22 03:20:00|2944.5|2938.5|2944.3|2938.3|2945|2939|2943.8|2937.8|10
1626924300000|2021-07-22 03:25:00|2944.5|2938.5|2943|2937|2944.8|2938.8|2942.5|2936.5|17
1626924900000|2021-07-22 03:35:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626925200000|2021-07-22 03:40:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626925500000|2021-07-22 03:45:00|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|2
1626928200000|2021-07-22 04:30:00|2942.8|2936.8|2938|2932|2942.8|2936.8|2937.8|2931.8|9
1626928500000|2021-07-22 04:35:00|2937.5|2931.5|2937|2931|2937.8|2931.8|2936.5|2930.5|6
1626928800000|2021-07-22 04:40:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|4
1626929400000|2021-07-22 04:50:00|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1626930000000|2021-07-22 05:00:00|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|3
1626930600000|2021-07-22 05:10:00|2937.5|2931.5|2937|2931|2937.5|2931.5|2936.8|2930.8|4
1626930900000|2021-07-22 05:15:00|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|3
1626931200000|2021-07-22 05:20:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626931500000|2021-07-22 05:25:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626931800000|2021-07-22 05:30:00|2937.5|2931.5|2943.8|2937.8|2944.8|2938.8|2937.5|2931.5|61
1626932100000|2021-07-22 05:35:00|2943.3|2937.3|2940|2934|2943.3|2937.3|2940|2934|15
1626932400000|2021-07-22 05:40:00|2940.3|2934.3|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|18
1626932700000|2021-07-22 05:45:00|2939.3|2933.3|2941.5|2935.5|2941.5|2935.5|2937.5|2931.5|41
1626933000000|2021-07-22 05:50:00|2941.3|2935.3|2940.3|2934.3|2941.8|2935.8|2939.8|2933.8|31
1626933300000|2021-07-22 05:55:00|2940|2934|2940|2934|2940.5|2934.5|2939.5|2933.5|34
1626933600000|2021-07-22 06:00:00|2940.3|2934.3|2940.5|2934.5|2941.5|2935.5|2940.3|2934.3|31
1626933900000|2021-07-22 06:05:00|2940.8|2934.8|2939.3|2933.3|2942.3|2936.3|2939|2933|22
1626934200000|2021-07-22 06:10:00|2939.5|2933.5|2942.3|2936.3|2942.5|2936.5|2939.5|2933.5|16
1626934500000|2021-07-22 06:15:00|2942.5|2936.5|2940|2934|2942.5|2936.5|2939.3|2933.3|45
1626934800000|2021-07-22 06:20:00|2940.3|2934.3|2938|2932|2941.3|2935.3|2938|2932|18
1626935100000|2021-07-22 06:25:00|2937.8|2931.8|2938.5|2932.5|2939.3|2933.3|2937.8|2931.8|7
1626935400000|2021-07-22 06:30:00|2938|2932|2943.3|2937.3|2943.5|2937.5|2937.8|2931.8|35
1626935700000|2021-07-22 06:35:00|2943.5|2937.5|2947.5|2941.5|2947.8|2941.8|2943.5|2937.5|52
1626936000000|2021-07-22 06:40:00|2947.8|2941.8|2946.5|2940.5|2949.5|2943.5|2945.8|2939.8|55
1626936300000|2021-07-22 06:45:00|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|6
1626936600000|2021-07-22 06:50:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626936900000|2021-07-22 06:55:00|2946|2940|2948.3|2942.3|2948.3|2942.3|2945.3|2939.3|42
1626937200000|2021-07-22 07:00:00|2948.5|2942.5|2948.8|2942.8|2951.5|2945.5|2948.5|2942.5|47
1626937500000|2021-07-22 07:05:00|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|4
1626937800000|2021-07-22 07:10:00|2948|2942|2948.8|2942.8|2949|2943|2947.8|2941.8|11
1626938100000|2021-07-22 07:15:00|2949|2943|2954.3|2948.3|2955.6|2949.6|2949|2943|44
1626938400000|2021-07-22 07:20:00|2954.5|2948.5|2960|2954|2960.3|2954.3|2954.5|2948.5|26
1626938700000|2021-07-22 07:25:00|2959.5|2953.5|2959.3|2953.3|2960.8|2954.8|2958.8|2952.8|35
1626939000000|2021-07-22 07:30:00|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|16
1626939300000|2021-07-22 07:35:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2955|2949|16
1626939600000|2021-07-22 07:40:00|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.8|2952.8|9
1626939900000|2021-07-22 07:45:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626940200000|2021-07-22 07:50:00|2960.3|2954.3|2961.5|2955.5|2961.8|2955.8|2959.8|2953.8|20
1626940500000|2021-07-22 07:55:00|2961.3|2955.3|2959.3|2953.3|2961.3|2955.3|2959|2953|11
1626940800000|2021-07-22 08:00:00|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2956.8|2950.8|20
1626941100000|2021-07-22 08:05:00|2959.8|2953.8|2958.3|2952.3|2960|2954|2958|2952|17
1626941400000|2021-07-22 08:10:00|2957.8|2951.8|2957.5|2951.5|2958.8|2952.8|2957.5|2951.5|9
1626941700000|2021-07-22 08:15:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2955.5|2949.5|38
1626942000000|2021-07-22 08:20:00|2958|2952|2955|2949|2959|2953|2954.5|2948.5|21
1626942300000|2021-07-22 08:25:00|2955.5|2949.5|2957|2951|2957.8|2951.8|2955.5|2949.5|9
1626942600000|2021-07-22 08:30:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|23
1626942900000|2021-07-22 08:35:00|2956.8|2950.8|2953.3|2947.3|2956.8|2950.8|2952.3|2946.3|15
1626943200000|2021-07-22 08:40:00|2952.5|2946.5|2954.5|2948.5|2954.8|2948.8|2952.5|2946.5|17
1626943500000|2021-07-22 08:45:00|2954.8|2948.8|2955|2949|2955.5|2949.5|2954.8|2948.8|5
1626943800000|2021-07-22 08:50:00|2955.3|2949.3|2954.3|2948.3|2956|2950|2953.5|2947.5|26
1626944100000|2021-07-22 08:55:00|2954|2948|2957.3|2951.3|2957.8|2951.8|2953.8|2947.8|20
1626944400000|2021-07-22 09:00:00|2956.8|2950.8|2956.3|2950.3|2957.3|2951.3|2956|2950|14
1626944700000|2021-07-22 09:05:00|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2954|2948|27
1626945000000|2021-07-22 09:10:00|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|24
1626945300000|2021-07-22 09:15:00|2957|2951|2955.5|2949.5|2957|2951|2955.5|2949.5|21
1626945600000|2021-07-22 09:20:00|2956|2950|2953.8|2947.8|2956|2950|2952|2946|25
1626945900000|2021-07-22 09:25:00|2954|2948|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|33
1626946200000|2021-07-22 09:30:00|2953.8|2947.8|2952.3|2946.3|2954|2948|2950.3|2944.3|45
1626946500000|2021-07-22 09:35:00|2952.5|2946.5|2954.8|2948.8|2955.5|2949.5|2952.3|2946.3|34
1626946800000|2021-07-22 09:40:00|2955|2949|2956|2950|2956.3|2950.3|2955|2949|13
1626947100000|2021-07-22 09:45:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|8
1626947400000|2021-07-22 09:50:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|18
1626947700000|2021-07-22 09:55:00|2956.5|2950.5|2955.5|2949.5|2957.3|2951.3|2955.5|2949.5|20
1626948000000|2021-07-22 10:00:00|2955.8|2949.8|2956.3|2950.3|2957.3|2951.3|2955.8|2949.8|14
1626948300000|2021-07-22 10:05:00|2956|2950|2956|2950|2956.8|2950.8|2955.8|2949.8|11
1626948600000|2021-07-22 10:10:00|2955.5|2949.5|2954.8|2948.8|2956|2950|2953.8|2947.8|16
1626948900000|2021-07-22 10:15:00|2955|2949|2950.5|2944.5|2955.3|2949.3|2950.3|2944.3|13
1626949200000|2021-07-22 10:20:00|2950.8|2944.8|2947|2941|2950.8|2944.8|2944.3|2938.3|25
1626949500000|2021-07-22 10:25:00|2947.3|2941.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|12
1626949800000|2021-07-22 10:30:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947|2941|7
1626950100000|2021-07-22 10:35:00|2947.5|2941.5|2950.8|2944.8|2950.8|2944.8|2947.5|2941.5|12
1626950400000|2021-07-22 10:40:00|2951|2945|2949.8|2943.8|2951|2945|2949.8|2943.8|7
1626950700000|2021-07-22 10:45:00|2950|2944|2950.3|2944.3|2952.3|2946.3|2950|2944|15
1626951000000|2021-07-22 10:50:00|2950.5|2944.5|2949.5|2943.5|2951|2945|2949.3|2943.3|9
1626951300000|2021-07-22 10:55:00|2950.3|2944.3|2952.5|2946.5|2952.8|2946.8|2950.3|2944.3|15
1626951600000|2021-07-22 11:00:00|2952.3|2946.3|2950|2944|2952.3|2946.3|2949.8|2943.8|14
1626951900000|2021-07-22 11:05:00|2950.3|2944.3|2950|2944|2952|2946|2950|2944|13
1626952200000|2021-07-22 11:10:00|2950.5|2944.5|2947.5|2941.5|2950.8|2944.8|2947|2941|17
1626952500000|2021-07-22 11:15:00|2948.3|2942.3|2949.8|2943.8|2950|2944|2947.3|2941.3|29
1626952800000|2021-07-22 11:20:00|2950|2944|2954.8|2948.8|2954.8|2948.8|2950|2944|22
1626953100000|2021-07-22 11:25:00|2955|2949|2954.3|2948.3|2955.5|2949.5|2954|2948|16
1626953400000|2021-07-22 11:30:00|2953.8|2947.8|2956.8|2950.8|2957|2951|2953.3|2947.3|25
1626953700000|2021-07-22 11:35:00|2957|2951|2956.5|2950.5|2957.5|2951.5|2955.8|2949.8|21
1626954000000|2021-07-22 11:40:00|2956.8|2950.8|2953.5|2947.5|2956.8|2950.8|2952.5|2946.5|17
1626954300000|2021-07-22 11:45:00|2953.8|2947.8|2947.5|2941.5|2953.8|2947.8|2947.5|2941.5|55
1626954600000|2021-07-22 11:50:00|2947.3|2941.3|2938|2932|2947.3|2941.3|2938|2932|86
1626954900000|2021-07-22 11:55:00|2938.5|2932.5|2943|2937|2945.5|2939.5|2938.5|2932.5|49
1626955200000|2021-07-22 12:00:00|2943.3|2937.3|2944|2938|2944.3|2938.3|2942.3|2936.3|33
1626955500000|2021-07-22 12:05:00|2944.3|2938.3|2946.3|2940.3|2947.3|2941.3|2944|2938|43
1626955800000|2021-07-22 12:10:00|2946.5|2940.5|2946|2940|2947.8|2941.8|2945.3|2939.3|19
1626956100000|2021-07-22 12:15:00|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2944.5|2938.5|30
1626956400000|2021-07-22 12:20:00|2946.3|2940.3|2947.3|2941.3|2949.5|2943.5|2945.5|2939.5|56
1626956700000|2021-07-22 12:25:00|2947.5|2941.5|2947.5|2941.5|2948.8|2942.8|2947.3|2941.3|18
1626957000000|2021-07-22 12:30:00|2947.8|2941.8|2947|2941|2947.8|2941.8|2946.3|2940.3|30
1626957300000|2021-07-22 12:35:00|2948|2942|2948.5|2942.5|2948.8|2942.8|2946.3|2940.3|32
1626957600000|2021-07-22 12:40:00|2948.8|2942.8|2950.8|2944.8|2951.5|2945.5|2948.5|2942.5|39
1626957900000|2021-07-22 12:45:00|2951|2945|2949.5|2943.5|2952.3|2946.3|2949.5|2943.5|41
1626958200000|2021-07-22 12:50:00|2948.8|2942.8|2947.5|2941.5|2950|2944|2947.5|2941.5|48
1626958500000|2021-07-22 12:55:00|2947|2941|2946.3|2940.3|2947.3|2941.3|2944.5|2938.5|42
1626958800000|2021-07-22 13:00:00|2946|2940|2940.3|2934.3|2947.3|2941.3|2938.8|2932.8|250
1626959100000|2021-07-22 13:05:00|2939.8|2933.8|2945.3|2939.3|2946.8|2940.8|2938.5|2932.5|133
1626959400000|2021-07-22 13:10:00|2945.5|2939.5|2946.5|2940.5|2947|2941|2945.3|2939.3|68
1626959700000|2021-07-22 13:15:00|2946.8|2940.8|2947.8|2941.8|2948|2942|2945.8|2939.8|82
1626960000000|2021-07-22 13:20:00|2948|2942|2947.5|2941.5|2950.3|2944.3|2947.5|2941.5|102
1626960300000|2021-07-22 13:25:00|2947.8|2941.8|2946|2940|2949|2943|2945.3|2939.3|91
1626960600000|2021-07-22 13:30:00|2946.3|2940.3|2941|2935|2947.5|2941.5|2940.5|2934.5|126
1626960900000|2021-07-22 13:35:00|2939.8|2933.8|2934.8|2928.8|2939.8|2933.8|2931.5|2925.5|116
1626961200000|2021-07-22 13:40:00|2935|2929|2938.5|2932.5|2939.5|2933.5|2933|2927|108
1626961500000|2021-07-22 13:45:00|2937.8|2931.8|2933.3|2927.3|2938|2932|2932.8|2926.8|75
1626961800000|2021-07-22 13:50:00|2933.8|2927.8|2932.5|2926.5|2935.4|2929.4|2928.5|2922.5|106
1626962100000|2021-07-22 13:55:00|2932.3|2926.3|2931|2925|2935.6|2929.6|2929.5|2923.5|126
1626962400000|2021-07-22 14:00:00|2930.8|2924.8|2930.5|2924.5|2932|2926|2928.3|2922.3|105
1626962700000|2021-07-22 14:05:00|2931|2925|2930.8|2924.8|2932.3|2926.3|2929|2923|91
1626963000000|2021-07-22 14:10:00|2931|2925|2934.3|2928.3|2934.3|2928.3|2929.8|2923.8|120
1626963300000|2021-07-22 14:15:00|2934.5|2928.5|2938.8|2932.8|2938.8|2932.8|2932.5|2926.5|91
1626963600000|2021-07-22 14:20:00|2938.3|2932.3|2939.5|2933.5|2939.8|2933.8|2936.8|2930.8|71
1626963900000|2021-07-22 14:25:00|2939.8|2933.8|2939.3|2933.3|2940.8|2934.8|2937.5|2931.5|69
1626964200000|2021-07-22 14:30:00|2939.5|2933.5|2939.8|2933.8|2940.3|2934.3|2938.8|2932.8|50
1626964500000|2021-07-22 14:35:00|2939.3|2933.3|2941|2935|2941.3|2935.3|2939.3|2933.3|35
1626964800000|2021-07-22 14:40:00|2941.3|2935.3|2941|2935|2942.8|2936.8|2940|2934|55
1626965100000|2021-07-22 14:45:00|2941.3|2935.3|2942|2936|2942.8|2936.8|2941|2935|46
1626965400000|2021-07-22 14:50:00|2942.3|2936.3|2944.8|2938.8|2944.8|2938.8|2941.3|2935.3|40
1626965700000|2021-07-22 14:55:00|2945|2939|2940|2934|2945.8|2939.8|2937.8|2931.8|96
1626966000000|2021-07-22 15:00:00|2940.5|2934.5|2944.3|2938.3|2944.8|2938.8|2940.3|2934.3|43
1626966300000|2021-07-22 15:05:00|2944|2938|2942.3|2936.3|2944|2938|2942.3|2936.3|21
1626966600000|2021-07-22 15:10:00|2942|2936|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|15
1626966900000|2021-07-22 15:15:00|2941.3|2935.3|2940.5|2934.5|2942|2936|2940.3|2934.3|39
1626967200000|2021-07-22 15:20:00|2940.3|2934.3|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|22
1626967500000|2021-07-22 15:25:00|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2935.8|2929.8|33
1626967800000|2021-07-22 15:30:00|2938.3|2932.3|2940|2934|2940.5|2934.5|2938|2932|43
1626968100000|2021-07-22 15:35:00|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2937.5|2931.5|14
1626968400000|2021-07-22 15:40:00|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2936.5|2930.5|17
1626968700000|2021-07-22 15:45:00|2937.5|2931.5|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1626969000000|2021-07-22 15:50:00|2937|2931|2938.3|2932.3|2938.3|2932.3|2936.3|2930.3|10
1626969300000|2021-07-22 15:55:00|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|5
1626969600000|2021-07-22 16:00:00|2938.3|2932.3|2937|2931|2938.3|2932.3|2936.8|2930.8|15
1626969900000|2021-07-22 16:05:00|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.5|2929.5|17
1626970200000|2021-07-22 16:10:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|8
1626970500000|2021-07-22 16:15:00|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|15
1626970800000|2021-07-22 16:20:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.8|2927.8|5
1626971100000|2021-07-22 16:25:00|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|5
1626971400000|2021-07-22 16:30:00|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.3|2928.3|10
1626971700000|2021-07-22 16:35:00|2934.8|2928.8|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|17
1626972000000|2021-07-22 16:40:00|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|8
1626972600000|2021-07-22 16:50:00|2934.8|2928.8|2935|2929|2935.8|2929.8|2934.8|2928.8|11
1626972900000|2021-07-22 16:55:00|2935.1|2929.1|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|25
1626998400000|2021-07-23 00:00:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626998700000|2021-07-23 00:05:00|2940.5|2934.5|2938.3|2932.3|2940.5|2934.5|2937.8|2931.8|9
1626999000000|2021-07-23 00:10:00|2938|2932|2941|2935|2941|2935|2938|2932|9
1626999300000|2021-07-23 00:15:00|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|6
1626999900000|2021-07-23 00:25:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1627001700000|2021-07-23 00:55:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1627002000000|2021-07-23 01:00:00|2939.3|2933.3|2935.8|2929.8|2942|2936|2935|2929|60
1627002300000|2021-07-23 01:05:00|2936|2930|2938.8|2932.8|2939|2933|2936|2930|24
1627002600000|2021-07-23 01:10:00|2939|2933|2940.5|2934.5|2941.8|2935.8|2938|2932|33
1627002900000|2021-07-23 01:15:00|2940.3|2934.3|2939.3|2933.3|2940.5|2934.5|2939|2933|16
1627003200000|2021-07-23 01:20:00|2939.8|2933.8|2941.5|2935.5|2941.5|2935.5|2939.8|2933.8|15
1627003500000|2021-07-23 01:25:00|2941.8|2935.8|2943|2937|2943.3|2937.3|2941.8|2935.8|25
1627003800000|2021-07-23 01:30:00|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.3|2936.3|13
1627004100000|2021-07-23 01:35:00|2944|2938|2946.3|2940.3|2946.3|2940.3|2944|2938|19
1627004400000|2021-07-23 01:40:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2945.8|2939.8|11
1627004700000|2021-07-23 01:45:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|5
1627005000000|2021-07-23 01:50:00|2946.5|2940.5|2944.3|2938.3|2946.5|2940.5|2944.3|2938.3|11
1627005300000|2021-07-23 01:55:00|2943.8|2937.8|2942.8|2936.8|2946.3|2940.3|2942.3|2936.3|21
1627005600000|2021-07-23 02:00:00|2942.5|2936.5|2945.3|2939.3|2945.3|2939.3|2942.5|2936.5|12
1627005900000|2021-07-23 02:05:00|2945.5|2939.5|2942|2936|2945.5|2939.5|2942|2936|16
1627006200000|2021-07-23 02:10:00|2941.8|2935.8|2942.8|2936.8|2943.5|2937.5|2940.3|2934.3|32
1627006500000|2021-07-23 02:15:00|2943|2937|2951.3|2945.3|2951.3|2945.3|2942.8|2936.8|43
1627006800000|2021-07-23 02:20:00|2950.3|2944.3|2949.3|2943.3|2952.3|2946.3|2949.3|2943.3|18
1627007100000|2021-07-23 02:25:00|2949|2943|2950.8|2944.8|2950.8|2944.8|2948.5|2942.5|15
1627007400000|2021-07-23 02:30:00|2949.8|2943.8|2953.8|2947.8|2954|2948|2945.8|2939.8|65
1627007700000|2021-07-23 02:35:00|2954|2948|2953.8|2947.8|2957.8|2951.8|2953.8|2947.8|93
1627008000000|2021-07-23 02:40:00|2954|2948|2952.8|2946.8|2954|2948|2951.5|2945.5|21
1627008300000|2021-07-23 02:45:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1627008600000|2021-07-23 02:50:00|2952|2946|2952|2946|2952.3|2946.3|2950.5|2944.5|10
1627008900000|2021-07-23 02:55:00|2952.3|2946.3|2954.5|2948.5|2954.8|2948.8|2952.3|2946.3|14
1627009200000|2021-07-23 03:00:00|2954.3|2948.3|2955.5|2949.5|2955.5|2949.5|2954|2948|16
1627009500000|2021-07-23 03:05:00|2955.8|2949.8|2955.3|2949.3|2957|2951|2955.3|2949.3|30
1627009800000|2021-07-23 03:10:00|2955.5|2949.5|2951.8|2945.8|2955.8|2949.8|2950.8|2944.8|30
1627010100000|2021-07-23 03:15:00|2952|2946|2954|2948|2954.5|2948.5|2952|2946|23
1627010400000|2021-07-23 03:20:00|2953.8|2947.8|2953.8|2947.8|2954.5|2948.5|2951.3|2945.3|50
1627010700000|2021-07-23 03:25:00|2954|2948|2950.5|2944.5|2954|2948|2950.5|2944.5|46
1627012200000|2021-07-23 03:50:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627013100000|2021-07-23 04:05:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627014600000|2021-07-23 04:30:00|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1627014900000|2021-07-23 04:35:00|2950.5|2944.5|2952.3|2946.3|2952.8|2946.8|2950.5|2944.5|6
1627016100000|2021-07-23 04:55:00|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1627016400000|2021-07-23 05:00:00|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1627016700000|2021-07-23 05:05:00|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1627017300000|2021-07-23 05:15:00|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627017600000|2021-07-23 05:20:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1627017900000|2021-07-23 05:25:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1627018200000|2021-07-23 05:30:00|2953|2947|2958|2952|2958.5|2952.5|2951.3|2945.3|39
1627018500000|2021-07-23 05:35:00|2958.3|2952.3|2958.3|2952.3|2960.8|2954.8|2958|2952|54
1627018800000|2021-07-23 05:40:00|2958|2952|2957.3|2951.3|2958.5|2952.5|2956.8|2950.8|14
1627019100000|2021-07-23 05:45:00|2957|2951|2955.5|2949.5|2957|2951|2955|2949|21
1627019400000|2021-07-23 05:50:00|2955.3|2949.3|2951|2945|2955.3|2949.3|2950.5|2944.5|33
1627019700000|2021-07-23 05:55:00|2950.8|2944.8|2950.5|2944.5|2951.3|2945.3|2947.8|2941.8|21
1627020000000|2021-07-23 06:00:00|2950.3|2944.3|2947.8|2941.8|2950.3|2944.3|2946|2940|21
1627020300000|2021-07-23 06:05:00|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|61
1627020600000|2021-07-23 06:10:00|2946.3|2940.3|2948|2942|2949.5|2943.5|2946.3|2940.3|24
1627020900000|2021-07-23 06:15:00|2948.3|2942.3|2944.5|2938.5|2948.5|2942.5|2944.5|2938.5|20
1627021200000|2021-07-23 06:20:00|2944.8|2938.8|2943.8|2937.8|2946.9|2940.9|2943.5|2937.5|16
1627021500000|2021-07-23 06:25:00|2944|2938|2943.8|2937.8|2945.3|2939.3|2943.5|2937.5|11
1627021800000|2021-07-23 06:30:00|2944|2938|2946.3|2940.3|2946.3|2940.3|2944|2938|12
1627022100000|2021-07-23 06:35:00|2946.5|2940.5|2946.8|2940.8|2948|2942|2946.5|2940.5|39
1627022400000|2021-07-23 06:40:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|8
1627022700000|2021-07-23 06:45:00|2947.5|2941.5|2942.3|2936.3|2947.8|2941.8|2942|2936|110
1627023000000|2021-07-23 06:50:00|2942.5|2936.5|2945.3|2939.3|2945.5|2939.5|2941.5|2935.5|136
1627023300000|2021-07-23 06:55:00|2945.5|2939.5|2943.3|2937.3|2946.5|2940.5|2942.5|2936.5|98
1627023600000|2021-07-23 07:00:00|2943.5|2937.5|2947.3|2941.3|2949.3|2943.3|2943.5|2937.5|76
1627023900000|2021-07-23 07:05:00|2947|2941|2947.3|2941.3|2947.8|2941.8|2945.8|2939.8|25
1627024200000|2021-07-23 07:10:00|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2946.3|2940.3|28
1627024500000|2021-07-23 07:15:00|2948|2942|2946.8|2940.8|2948|2942|2945.3|2939.3|44
1627024800000|2021-07-23 07:20:00|2947|2941|2947.3|2941.3|2947.5|2941.5|2945.5|2939.5|29
1627025100000|2021-07-23 07:25:00|2947.5|2941.5|2948.8|2942.8|2950.3|2944.3|2947.3|2941.3|18
1627025400000|2021-07-23 07:30:00|2949.8|2943.8|2950.3|2944.3|2951|2945|2948.8|2942.8|35
1627025700000|2021-07-23 07:35:00|2950.5|2944.5|2948.3|2942.3|2951.3|2945.3|2948|2942|27
1627026000000|2021-07-23 07:40:00|2948.5|2942.5|2948.8|2942.8|2950|2944|2948.3|2942.3|32
1627026300000|2021-07-23 07:45:00|2948.5|2942.5|2950.8|2944.8|2950.8|2944.8|2948.3|2942.3|10
1627026600000|2021-07-23 07:50:00|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950|2944|15
1627026900000|2021-07-23 07:55:00|2950.3|2944.3|2950|2944|2950.5|2944.5|2949.8|2943.8|10
1627027200000|2021-07-23 08:00:00|2950.3|2944.3|2952.3|2946.3|2953.8|2947.8|2950.3|2944.3|40
1627027500000|2021-07-23 08:05:00|2952.5|2946.5|2961.3|2955.3|2961.8|2955.8|2952.5|2946.5|48
1627027800000|2021-07-23 08:10:00|2961|2955|2961.3|2955.3|2962.3|2956.3|2958.8|2952.8|45
1627028100000|2021-07-23 08:15:00|2961|2955|2961.5|2955.5|2962|2956|2961|2955|22
1627028400000|2021-07-23 08:20:00|2961.3|2955.3|2968.3|2962.3|2968.3|2962.3|2961.3|2955.3|20
1627028700000|2021-07-23 08:25:00|2968.5|2962.5|2968|2962|2969.8|2963.8|2967.3|2961.3|40
1627029000000|2021-07-23 08:30:00|2967.8|2961.8|2963.5|2957.5|2967.8|2961.8|2963.5|2957.5|35
1627029300000|2021-07-23 08:35:00|2963.8|2957.8|2964.8|2958.8|2965.3|2959.3|2962.8|2956.8|52
1627029600000|2021-07-23 08:40:00|2964.5|2958.5|2965.5|2959.5|2966|2960|2963.8|2957.8|22
1627029900000|2021-07-23 08:45:00|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2963.8|2957.8|24
1627030200000|2021-07-23 08:50:00|2966.5|2960.5|2968.5|2962.5|2968.5|2962.5|2966.5|2960.5|21
1627030500000|2021-07-23 08:55:00|2968.8|2962.8|2965.3|2959.3|2969.8|2963.8|2964.8|2958.8|39
1627030800000|2021-07-23 09:00:00|2965.5|2959.5|2964|2958|2966.8|2960.8|2963.5|2957.5|29
1627031100000|2021-07-23 09:05:00|2963.8|2957.8|2962.8|2956.8|2965.8|2959.8|2962.5|2956.5|35
1627031400000|2021-07-23 09:10:00|2963|2957|2966.5|2960.5|2966.8|2960.8|2963|2957|27
1627031700000|2021-07-23 09:15:00|2966.8|2960.8|2964.8|2958.8|2966.8|2960.8|2964.8|2958.8|16
1627032000000|2021-07-23 09:20:00|2965.3|2959.3|2963.3|2957.3|2965.8|2959.8|2963.3|2957.3|10
1627032300000|2021-07-23 09:25:00|2963.5|2957.5|2963.8|2957.8|2964.8|2958.8|2962.5|2956.5|23
1627032600000|2021-07-23 09:30:00|2964.3|2958.3|2964.5|2958.5|2965.8|2959.8|2963.8|2957.8|18
1627032900000|2021-07-23 09:35:00|2964.3|2958.3|2965.8|2959.8|2965.8|2959.8|2964.3|2958.3|11
1627033200000|2021-07-23 09:40:00|2965.5|2959.5|2963.3|2957.3|2965.8|2959.8|2962.5|2956.5|26
1627033500000|2021-07-23 09:45:00|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1627033800000|2021-07-23 09:50:00|2963.3|2957.3|2961.3|2955.3|2964.5|2958.5|2961.3|2955.3|18
1627034100000|2021-07-23 09:55:00|2961.8|2955.8|2959.3|2953.3|2962.5|2956.5|2959|2953|16
1627034400000|2021-07-23 10:00:00|2959.5|2953.5|2962|2956|2962.3|2956.3|2959.5|2953.5|14
1627034700000|2021-07-23 10:05:00|2961.8|2955.8|2959.8|2953.8|2962|2956|2959.8|2953.8|19
1627035000000|2021-07-23 10:10:00|2959.5|2953.5|2950.5|2944.5|2959.5|2953.5|2950.5|2944.5|25
1627035300000|2021-07-23 10:15:00|2951|2945|2948|2942|2951.5|2945.5|2947.5|2941.5|28
1627035600000|2021-07-23 10:20:00|2947.8|2941.8|2946.8|2940.8|2948|2942|2945.5|2939.5|25
1627035900000|2021-07-23 10:25:00|2947.3|2941.3|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|14
1627036200000|2021-07-23 10:30:00|2949.8|2943.8|2952|2946|2953.3|2947.3|2949.8|2943.8|27
1627036500000|2021-07-23 10:35:00|2952.3|2946.3|2956.5|2950.5|2956.8|2950.8|2952.3|2946.3|42
1627036800000|2021-07-23 10:40:00|2956.3|2950.3|2956.8|2950.8|2958.8|2952.8|2955.5|2949.5|59
1627037100000|2021-07-23 10:45:00|2957.3|2951.3|2961|2955|2961.3|2955.3|2957|2951|68
1627037400000|2021-07-23 10:50:00|2961.3|2955.3|2960.8|2954.8|2963.3|2957.3|2959.8|2953.8|40
1627037700000|2021-07-23 10:55:00|2961|2955|2957.5|2951.5|2961.3|2955.3|2957.5|2951.5|31
1627038000000|2021-07-23 11:00:00|2958.5|2952.5|2959|2953|2959.5|2953.5|2957.3|2951.3|51
1627038300000|2021-07-23 11:05:00|2959.3|2953.3|2963.8|2957.8|2964.3|2958.3|2959.3|2953.3|36
1627038600000|2021-07-23 11:10:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2960.3|2954.3|33
1627038900000|2021-07-23 11:15:00|2963.5|2957.5|2963|2957|2963.5|2957.5|2961.5|2955.5|47
1627039200000|2021-07-23 11:20:00|2962.8|2956.8|2958.8|2952.8|2963.5|2957.5|2958.8|2952.8|51
1627039500000|2021-07-23 11:25:00|2959|2953|2958.5|2952.5|2960.3|2954.3|2958|2952|42
1627039800000|2021-07-23 11:30:00|2958.8|2952.8|2959.5|2953.5|2960|2954|2956.3|2950.3|75
1627040100000|2021-07-23 11:35:00|2959.8|2953.8|2963.8|2957.8|2963.8|2957.8|2959.5|2953.5|47
1627040400000|2021-07-23 11:40:00|2963|2957|2963.3|2957.3|2963.8|2957.8|2961.5|2955.5|47
1627040700000|2021-07-23 11:45:00|2963|2957|2966.3|2960.3|2966.5|2960.5|2962.8|2956.8|31
1627041000000|2021-07-23 11:50:00|2966.5|2960.5|2963.3|2957.3|2966.8|2960.8|2962.3|2956.3|92
1627041300000|2021-07-23 11:55:00|2963.5|2957.5|2965.8|2959.8|2966|2960|2963.5|2957.5|58
1627041600000|2021-07-23 12:00:00|2966.3|2960.3|2969.8|2963.8|2970.8|2964.8|2966.3|2960.3|71
1627041900000|2021-07-23 12:05:00|2970|2964|2970.8|2964.8|2971.8|2965.8|2969.3|2963.3|36
1627042200000|2021-07-23 12:10:00|2971|2965|2972.3|2966.3|2972.8|2966.8|2970.8|2964.8|57
1627042500000|2021-07-23 12:15:00|2972.5|2966.5|2968.8|2962.8|2972.5|2966.5|2968.8|2962.8|53
1627042800000|2021-07-23 12:20:00|2969.3|2963.3|2971|2965|2971|2965|2968.8|2962.8|55
1627043100000|2021-07-23 12:25:00|2971.3|2965.3|2972.5|2966.5|2972.8|2966.8|2971|2965|34
1627043400000|2021-07-23 12:30:00|2972.3|2966.3|2969.3|2963.3|2972.8|2966.8|2969.3|2963.3|38
1627043700000|2021-07-23 12:35:00|2969.5|2963.5|2967.3|2961.3|2970.8|2964.8|2967.3|2961.3|42
1627044000000|2021-07-23 12:40:00|2967.5|2961.5|2965.5|2959.5|2967.8|2961.8|2963.3|2957.3|51
1627044300000|2021-07-23 12:45:00|2965.3|2959.3|2964.8|2958.8|2966.5|2960.5|2963.5|2957.5|64
1627044600000|2021-07-23 12:50:00|2965|2959|2965.3|2959.3|2967|2961|2964.8|2958.8|35
1627044900000|2021-07-23 12:55:00|2965.5|2959.5|2962.5|2956.5|2968.3|2962.3|2960.5|2954.5|73
1627045200000|2021-07-23 13:00:00|2962.8|2956.8|2957.8|2951.8|2966.4|2960.4|2956|2950|230
1627045500000|2021-07-23 13:05:00|2957.5|2951.5|2955.5|2949.5|2959|2953|2953.8|2947.8|183
1627045800000|2021-07-23 13:10:00|2955.8|2949.8|2960.5|2954.5|2960.8|2954.8|2954.5|2948.5|118
1627046100000|2021-07-23 13:15:00|2960.8|2954.8|2955.5|2949.5|2961.5|2955.5|2955|2949|120
1627046400000|2021-07-23 13:20:00|2955.8|2949.8|2961|2955|2961.5|2955.5|2954.5|2948.5|136
1627046700000|2021-07-23 13:25:00|2960.8|2954.8|2959.3|2953.3|2962.8|2956.8|2956.8|2950.8|96
1627047000000|2021-07-23 13:30:00|2959|2953|2962.3|2956.3|2962.3|2956.3|2958.8|2952.8|100
1627047300000|2021-07-23 13:35:00|2962|2956|2957.5|2951.5|2963.8|2957.8|2957|2951|85
1627047600000|2021-07-23 13:40:00|2957.3|2951.3|2957.8|2951.8|2959.3|2953.3|2954.3|2948.3|59
1627047900000|2021-07-23 13:45:00|2958|2952|2959|2953|2963|2957|2957.8|2951.8|81
1627048200000|2021-07-23 13:50:00|2959.3|2953.3|2959.8|2953.8|2960.5|2954.5|2955.3|2949.3|93
1627048500000|2021-07-23 13:55:00|2960|2954|2959.5|2953.5|2963.5|2957.5|2957.8|2951.8|65
1627048800000|2021-07-23 14:00:00|2959.8|2953.8|2962|2956|2963.5|2957.5|2959.3|2953.3|90
1627049100000|2021-07-23 14:05:00|2961.8|2955.8|2958|2952|2961.8|2955.8|2957.5|2951.5|58
1627049400000|2021-07-23 14:10:00|2957.8|2951.8|2956|2950|2959.8|2953.8|2955.5|2949.5|72
1627049700000|2021-07-23 14:15:00|2955.8|2949.8|2957.8|2951.8|2959|2953|2955|2949|61
1627050000000|2021-07-23 14:20:00|2957.5|2951.5|2959|2953|2959|2953|2955.3|2949.3|48
1627050300000|2021-07-23 14:25:00|2958.8|2952.8|2961.5|2955.5|2961.8|2955.8|2958.3|2952.3|103
1627050600000|2021-07-23 14:30:00|2961.8|2955.8|2962.8|2956.8|2963.5|2957.5|2959.5|2953.5|52
1627050900000|2021-07-23 14:35:00|2963|2957|2962.5|2956.5|2964.8|2958.8|2958.8|2952.8|108
1627051200000|2021-07-23 14:40:00|2962.8|2956.8|2961.3|2955.3|2964.8|2958.8|2960.5|2954.5|55
1627051500000|2021-07-23 14:45:00|2961|2955|2965.8|2959.8|2966|2960|2958|2952|78
1627051800000|2021-07-23 14:50:00|2966|2960|2963.8|2957.8|2966.3|2960.3|2961.8|2955.8|89
1627052100000|2021-07-23 14:55:00|2963.5|2957.5|2964|2958|2968|2962|2962.5|2956.5|202
1627052400000|2021-07-23 15:00:00|2964.3|2958.3|2969.5|2963.5|2970.5|2964.5|2964|2958|82
1627052700000|2021-07-23 15:05:00|2969.8|2963.8|2969.5|2963.5|2972.8|2966.8|2969.3|2963.3|78
1627053000000|2021-07-23 15:10:00|2969.8|2963.8|2967.5|2961.5|2970.3|2964.3|2966.3|2960.3|58
1627053300000|2021-07-23 15:15:00|2967.3|2961.3|2969|2963|2971|2965|2967|2961|48
1627053600000|2021-07-23 15:20:00|2968.8|2962.8|2969|2963|2969.8|2963.8|2967.8|2961.8|29
1627053900000|2021-07-23 15:25:00|2969.3|2963.3|2969.5|2963.5|2970.3|2964.3|2969|2963|16
1627054200000|2021-07-23 15:30:00|2970.3|2964.3|2969.3|2963.3|2971.8|2965.8|2969.3|2963.3|30
1627054500000|2021-07-23 15:35:00|2969.5|2963.5|2971|2965|2971|2965|2969.5|2963.5|17
1627054800000|2021-07-23 15:40:00|2971.3|2965.3|2968.5|2962.5|2972|2966|2968.5|2962.5|13
1627055100000|2021-07-23 15:45:00|2968.8|2962.8|2970|2964|2970.5|2964.5|2967.8|2961.8|30
1627055400000|2021-07-23 15:50:00|2970.3|2964.3|2966.5|2960.5|2970.3|2964.3|2966|2960|25
1627055700000|2021-07-23 15:55:00|2966.8|2960.8|2972|2966|2972|2966|2966.8|2960.8|17
1627056000000|2021-07-23 16:00:00|2971.5|2965.5|2972.3|2966.3|2972.8|2966.8|2971.5|2965.5|12
1627056300000|2021-07-23 16:05:00|2972.5|2966.5|2973.5|2967.5|2973.8|2967.8|2972.5|2966.5|10
1627056600000|2021-07-23 16:10:00|2973.3|2967.3|2973.5|2967.5|2975.3|2969.3|2972.5|2966.5|21
1627056900000|2021-07-23 16:15:00|2973.8|2967.8|2974|2968|2974.5|2968.5|2973.5|2967.5|11
1627057200000|2021-07-23 16:20:00|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|5
1627057500000|2021-07-23 16:25:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|8
1627057800000|2021-07-23 16:30:00|2975.3|2969.3|2976|2970|2976.3|2970.3|2974.8|2968.8|16
1627058100000|2021-07-23 16:35:00|2976.3|2970.3|2976|2970|2977|2971|2975.8|2969.8|22
1627058400000|2021-07-23 16:40:00|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|6
1627058700000|2021-07-23 16:45:00|2977.5|2971.5|2978.5|2972.5|2978.8|2972.8|2977.5|2971.5|10
1627059000000|2021-07-23 16:50:00|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|31
1627059300000|2021-07-23 16:55:00|2977.6|2971.6|2975.9|2969.9|2977.6|2971.6|2975.9|2969.9|6
1627257600000|2021-07-26 00:00:00|2981.5|2970.3|2979|2973|2981.5|2973|2978.5|2970.3|4
1627257900000|2021-07-26 00:05:00|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|2
1627258500000|2021-07-26 00:15:00|2980|2974|2976.5|2970.5|2980|2974|2976.3|2970.3|5
1627259100000|2021-07-26 00:25:00|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.5|2970.5|2
1627259400000|2021-07-26 00:30:00|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|5
1627260000000|2021-07-26 00:40:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627260300000|2021-07-26 00:45:00|2977|2971|2978|2972|2978|2972|2977|2971|4
1627260600000|2021-07-26 00:50:00|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627260900000|2021-07-26 00:55:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627261200000|2021-07-26 01:00:00|2978.5|2972.5|2974.3|2968.3|2978.5|2972.5|2973.8|2967.8|79
1627261500000|2021-07-26 01:05:00|2974.5|2968.5|2969|2963|2976.8|2970.8|2969|2963|52
1627261800000|2021-07-26 01:10:00|2969.3|2963.3|2970.5|2964.5|2971|2965|2969|2963|56
1627262100000|2021-07-26 01:15:00|2970.3|2964.3|2973.5|2967.5|2975.3|2969.3|2968.8|2962.8|131
1627262400000|2021-07-26 01:20:00|2973.8|2967.8|2974.5|2968.5|2975|2969|2973.8|2967.8|30
1627262700000|2021-07-26 01:25:00|2974.8|2968.8|2976.8|2970.8|2976.8|2970.8|2974.8|2968.8|51
1627263000000|2021-07-26 01:30:00|2977|2971|2979|2973|2980|2974|2976|2970|85
1627263300000|2021-07-26 01:35:00|2979.3|2973.3|2978.8|2972.8|2981.5|2975.5|2978.3|2972.3|57
1627263600000|2021-07-26 01:40:00|2978.3|2972.3|2982.3|2976.3|2982.3|2976.3|2977.8|2971.8|39
1627263900000|2021-07-26 01:45:00|2982.5|2976.5|2985.8|2979.8|2986.3|2980.3|2981.8|2975.8|43
1627264200000|2021-07-26 01:50:00|2986|2980|2990.5|2984.5|2991.3|2985.3|2986|2980|91
1627264500000|2021-07-26 01:55:00|2990.3|2984.3|2991.3|2985.3|2991.8|2985.8|2989.8|2983.8|55
1627264800000|2021-07-26 02:00:00|2991.8|2985.8|2995.5|2989.5|2995.5|2989.5|2990.8|2984.8|81
1627265100000|2021-07-26 02:05:00|2995.8|2989.8|2994.5|2988.5|2999.3|2993.3|2994.5|2988.5|57
1627265400000|2021-07-26 02:10:00|2994.8|2988.8|2990.8|2984.8|2995.8|2989.8|2990.5|2984.5|34
1627265700000|2021-07-26 02:15:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.5|2983.5|5
1627266000000|2021-07-26 02:20:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1627266300000|2021-07-26 02:25:00|2989.8|2983.8|2991.3|2985.3|2991.3|2985.3|2989.8|2983.8|4
1627266600000|2021-07-26 02:30:00|2991.5|2985.5|2988.8|2982.8|2991.5|2985.5|2988|2982|47
1627266900000|2021-07-26 02:35:00|2988.5|2982.5|2987.3|2981.3|2988.8|2982.8|2986.8|2980.8|92
1627267200000|2021-07-26 02:40:00|2987.5|2981.5|2983.8|2977.8|2989.3|2983.3|2983.8|2977.8|64
1627267500000|2021-07-26 02:45:00|2984|2978|2982.3|2976.3|2984|2978|2981.5|2975.5|55
1627267800000|2021-07-26 02:50:00|2982|2976|2977.5|2971.5|2983|2977|2977.5|2971.5|39
1627268100000|2021-07-26 02:55:00|2977.3|2971.3|2977|2971|2978|2972|2976|2970|21
1627268400000|2021-07-26 03:00:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2974.8|2968.8|16
1627268700000|2021-07-26 03:05:00|2977|2971|2976.5|2970.5|2978.3|2972.3|2976.5|2970.5|10
1627269000000|2021-07-26 03:10:00|2976.3|2970.3|2974|2968|2976.3|2970.3|2973.8|2967.8|9
1627269300000|2021-07-26 03:15:00|2973.8|2967.8|2967.8|2961.8|2973.8|2967.8|2967.8|2961.8|32
1627269600000|2021-07-26 03:20:00|2968|2962|2970|2964|2970|2964|2967.8|2961.8|18
1627269900000|2021-07-26 03:25:00|2970.3|2964.3|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|18
1627270200000|2021-07-26 03:30:00|2970|2964|2974.8|2968.8|2975|2969|2970|2964|14
1627270800000|2021-07-26 03:40:00|2974.5|2968.5|2974|2968|2974.8|2968.8|2973.8|2967.8|20
1627271100000|2021-07-26 03:45:00|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|4
1627271400000|2021-07-26 03:50:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|7
1627271700000|2021-07-26 03:55:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|10
1627272000000|2021-07-26 04:00:00|2972|2966|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|8
1627272300000|2021-07-26 04:05:00|2971.8|2965.8|2978.5|2972.5|2978.9|2972.9|2971.3|2965.3|23
1627272600000|2021-07-26 04:10:00|2979.3|2973.3|2978.8|2972.8|2980.3|2974.3|2978.3|2972.3|15
1627273200000|2021-07-26 04:20:00|2979|2973|2978.5|2972.5|2979|2973|2978|2972|5
1627273500000|2021-07-26 04:25:00|2978.3|2972.3|2976.3|2970.3|2978.3|2972.3|2976|2970|6
1627273800000|2021-07-26 04:30:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627274100000|2021-07-26 04:35:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627274400000|2021-07-26 04:40:00|2976.3|2970.3|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|6
1627274700000|2021-07-26 04:45:00|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627275600000|2021-07-26 05:00:00|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|4
1627275900000|2021-07-26 05:05:00|2975.8|2969.8|2972|2966|2975.8|2969.8|2972|2966|7
1627276200000|2021-07-26 05:10:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|6
1627276500000|2021-07-26 05:15:00|2971.3|2965.3|2970|2964|2971.3|2965.3|2970|2964|9
1627276800000|2021-07-26 05:20:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.3|2962.3|4
1627277100000|2021-07-26 05:25:00|2969.3|2963.3|2970|2964|2970.3|2964.3|2969.3|2963.3|4
1627277400000|2021-07-26 05:30:00|2969.8|2963.8|2970.3|2964.3|2970.5|2964.5|2964.8|2958.8|64
1627277700000|2021-07-26 05:35:00|2970|2964|2962.8|2956.8|2970|2964|2962.5|2956.5|42
1627278000000|2021-07-26 05:40:00|2963|2957|2963.5|2957.5|2965.5|2959.5|2962|2956|27
1627278300000|2021-07-26 05:45:00|2963.3|2957.3|2968.3|2962.3|2968.5|2962.5|2961|2955|35
1627278600000|2021-07-26 05:50:00|2968|2962|2970|2964|2970.8|2964.8|2967.3|2961.3|34
1627278900000|2021-07-26 05:55:00|2969.8|2963.8|2965.8|2959.8|2969.8|2963.8|2965.8|2959.8|39
1627279200000|2021-07-26 06:00:00|2965.5|2959.5|2963|2957|2965.5|2959.5|2962.8|2956.8|38
1627279500000|2021-07-26 06:05:00|2963.5|2957.5|2965.8|2959.8|2966.5|2960.5|2963|2957|39
1627279800000|2021-07-26 06:10:00|2966|2960|2967.5|2961.5|2967.8|2961.8|2965.8|2959.8|48
1627280100000|2021-07-26 06:15:00|2967.3|2961.3|2966.3|2960.3|2967.8|2961.8|2965.5|2959.5|32
1627280400000|2021-07-26 06:20:00|2966|2960|2968.3|2962.3|2968.3|2962.3|2965.8|2959.8|18
1627280700000|2021-07-26 06:25:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2966|2960|16
1627281000000|2021-07-26 06:30:00|2968.5|2962.5|2972.8|2966.8|2973.5|2967.5|2968.5|2962.5|47
1627281300000|2021-07-26 06:35:00|2972.5|2966.5|2975.8|2969.8|2976.5|2970.5|2972.5|2966.5|29
1627281600000|2021-07-26 06:40:00|2976|2970|2976.5|2970.5|2979.3|2973.3|2975.8|2969.8|28
1627281900000|2021-07-26 06:45:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2972.5|2966.5|20
1627282200000|2021-07-26 06:50:00|2975.5|2969.5|2976|2970|2976.5|2970.5|2973.8|2967.8|26
1627282500000|2021-07-26 06:55:00|2976.3|2970.3|2976.8|2970.8|2977.3|2971.3|2975|2969|25
1627282800000|2021-07-26 07:00:00|2977.5|2971.5|2977|2971|2981|2975|2977|2971|44
1627283100000|2021-07-26 07:05:00|2976.8|2970.8|2977.3|2971.3|2978|2972|2974.8|2968.8|34
1627283400000|2021-07-26 07:10:00|2977|2971|2973.8|2967.8|2977.3|2971.3|2973.8|2967.8|26
1627283700000|2021-07-26 07:15:00|2974|2968|2970|2964|2975.5|2969.5|2970|2964|32
1627284000000|2021-07-26 07:20:00|2970.3|2964.3|2969.8|2963.8|2970.8|2964.8|2967.8|2961.8|27
1627284300000|2021-07-26 07:25:00|2969.5|2963.5|2968.8|2962.8|2970.8|2964.8|2968.5|2962.5|38
1627284600000|2021-07-26 07:30:00|2968.5|2962.5|2964.8|2958.8|2968.5|2962.5|2964.3|2958.3|33
1627284900000|2021-07-26 07:35:00|2965|2959|2961.5|2955.5|2967|2961|2961.5|2955.5|36
1627285200000|2021-07-26 07:40:00|2961.3|2955.3|2962.3|2956.3|2964|2958|2961.3|2955.3|22
1627285500000|2021-07-26 07:45:00|2962|2956|2962|2956|2962.8|2956.8|2961.5|2955.5|18
1627285800000|2021-07-26 07:50:00|2962.3|2956.3|2951.3|2945.3|2962.8|2956.8|2948.3|2942.3|55
1627286100000|2021-07-26 07:55:00|2951|2945|2955.5|2949.5|2956.3|2950.3|2950.8|2944.8|20
1627286400000|2021-07-26 08:00:00|2955.8|2949.8|2956|2950|2957.8|2951.8|2953.5|2947.5|48
1627286700000|2021-07-26 08:05:00|2955.8|2949.8|2950|2944|2956|2950|2947|2941|70
1627287000000|2021-07-26 08:10:00|2949.8|2943.8|2952.8|2946.8|2955.5|2949.5|2948.8|2942.8|80
1627287300000|2021-07-26 08:15:00|2952.5|2946.5|2946.8|2940.8|2952.8|2946.8|2946.8|2940.8|49
1627287600000|2021-07-26 08:20:00|2947|2941|2951.5|2945.5|2951.5|2945.5|2947|2941|60
1627287900000|2021-07-26 08:25:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2946.8|2940.8|42
1627288200000|2021-07-26 08:30:00|2950.8|2944.8|2950.5|2944.5|2951.3|2945.3|2948.3|2942.3|38
1627288500000|2021-07-26 08:35:00|2950.3|2944.3|2950.5|2944.5|2951.5|2945.5|2950|2944|29
1627288800000|2021-07-26 08:40:00|2950.8|2944.8|2950.8|2944.8|2951.5|2945.5|2948.8|2942.8|29
1627289100000|2021-07-26 08:45:00|2951|2945|2949.3|2943.3|2952.3|2946.3|2948.8|2942.8|54
1627289400000|2021-07-26 08:50:00|2949.5|2943.5|2953|2947|2953.5|2947.5|2949.5|2943.5|29
1627289700000|2021-07-26 08:55:00|2953.3|2947.3|2953.5|2947.5|2955|2949|2952.8|2946.8|23
1627290000000|2021-07-26 09:00:00|2953.3|2947.3|2955.5|2949.5|2956.3|2950.3|2952.5|2946.5|25
1627290300000|2021-07-26 09:05:00|2955.8|2949.8|2956.8|2950.8|2958.5|2952.5|2955.5|2949.5|38
1627290600000|2021-07-26 09:10:00|2956.5|2950.5|2954.5|2948.5|2957|2951|2953.5|2947.5|24
1627290900000|2021-07-26 09:15:00|2954.8|2948.8|2954.8|2948.8|2955.3|2949.3|2954.5|2948.5|9
1627291200000|2021-07-26 09:20:00|2955.3|2949.3|2957.8|2951.8|2957.8|2951.8|2954.5|2948.5|28
1627291500000|2021-07-26 09:25:00|2958|2952|2958|2952|2958.5|2952.5|2957|2951|10
1627291800000|2021-07-26 09:30:00|2958.3|2952.3|2957.5|2951.5|2958.5|2952.5|2956.5|2950.5|20
1627292100000|2021-07-26 09:35:00|2957.8|2951.8|2956.5|2950.5|2958.5|2952.5|2955.3|2949.3|18
1627292400000|2021-07-26 09:40:00|2956.8|2950.8|2958.8|2952.8|2960.5|2954.5|2956.8|2950.8|26
1627292700000|2021-07-26 09:45:00|2959|2953|2961.3|2955.3|2961.5|2955.5|2959|2953|7
1627293000000|2021-07-26 09:50:00|2961|2955|2957.8|2951.8|2962.3|2956.3|2957.5|2951.5|31
1627293300000|2021-07-26 09:55:00|2958|2952|2960.8|2954.8|2960.8|2954.8|2956.8|2950.8|21
1627293600000|2021-07-26 10:00:00|2961|2955|2961.5|2955.5|2962.5|2956.5|2960.5|2954.5|32
1627293900000|2021-07-26 10:05:00|2961.8|2955.8|2963.5|2957.5|2965|2959|2961.5|2955.5|35
1627294200000|2021-07-26 10:10:00|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2962.3|2956.3|19
1627294500000|2021-07-26 10:15:00|2964.3|2958.3|2962.8|2956.8|2965.8|2959.8|2962.8|2956.8|26
1627294800000|2021-07-26 10:20:00|2963|2957|2960.5|2954.5|2963.8|2957.8|2959|2953|25
1627295100000|2021-07-26 10:25:00|2960.3|2954.3|2957|2951|2960.3|2954.3|2957|2951|21
1627295400000|2021-07-26 10:30:00|2957.3|2951.3|2959.3|2953.3|2959.5|2953.5|2957.3|2951.3|20
1627295700000|2021-07-26 10:35:00|2959.5|2953.5|2958.3|2952.3|2960|2954|2957.5|2951.5|36
1627296000000|2021-07-26 10:40:00|2958.5|2952.5|2960.5|2954.5|2961.5|2955.5|2958.5|2952.5|28
1627296300000|2021-07-26 10:45:00|2961|2955|2959.8|2953.8|2961|2955|2959.5|2953.5|23
1627296600000|2021-07-26 10:50:00|2960|2954|2959.3|2953.3|2960|2954|2958.5|2952.5|11
1627296900000|2021-07-26 10:55:00|2959|2953|2960.5|2954.5|2961|2955|2959|2953|21
1627297200000|2021-07-26 11:00:00|2960.8|2954.8|2961.3|2955.3|2963|2957|2960.8|2954.8|19
1627297500000|2021-07-26 11:05:00|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961|2955|13
1627297800000|2021-07-26 11:10:00|2961.5|2955.5|2963.5|2957.5|2964|2958|2961.3|2955.3|29
1627298100000|2021-07-26 11:15:00|2963.8|2957.8|2963.5|2957.5|2964.8|2958.8|2963.5|2957.5|15
1627298400000|2021-07-26 11:20:00|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|9
1627298700000|2021-07-26 11:25:00|2964.3|2958.3|2964.3|2958.3|2965|2959|2963.8|2957.8|27
1627299000000|2021-07-26 11:30:00|2965.1|2959.1|2967.3|2961.3|2967.8|2961.8|2965.1|2959.1|45
1627299300000|2021-07-26 11:35:00|2967.5|2961.5|2965.8|2959.8|2968.8|2962.8|2965.4|2959.4|38
1627299600000|2021-07-26 11:40:00|2965.3|2959.3|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|23
1627299900000|2021-07-26 11:45:00|2966.5|2960.5|2966|2960|2967.5|2961.5|2965.3|2959.3|22
1627300200000|2021-07-26 11:50:00|2966.5|2960.5|2967.1|2961.1|2967.8|2961.8|2965.6|2959.6|42
1627300500000|2021-07-26 11:55:00|2967.3|2961.3|2972|2966|2972|2966|2967|2961|39
1627300800000|2021-07-26 12:00:00|2971.9|2965.9|2973.3|2967.3|2973.8|2967.8|2970.3|2964.3|72
1627301100000|2021-07-26 12:05:00|2973.5|2967.5|2973.5|2967.5|2974.5|2968.5|2972.8|2966.8|23
1627301400000|2021-07-26 12:10:00|2973.3|2967.3|2972.3|2966.3|2974.3|2968.3|2971.6|2965.6|53
1627301700000|2021-07-26 12:15:00|2972.4|2966.4|2969.8|2963.8|2972.8|2966.8|2969.1|2963.1|43
1627302000000|2021-07-26 12:20:00|2970|2964|2971.3|2965.3|2971.3|2965.3|2969.8|2963.8|28
1627302300000|2021-07-26 12:25:00|2971.5|2965.5|2973.5|2967.5|2974.3|2968.3|2970.8|2964.8|27
1627302600000|2021-07-26 12:30:00|2973.3|2967.3|2971.1|2965.1|2974|2968|2970.9|2964.9|26
1627302900000|2021-07-26 12:35:00|2971.4|2965.4|2971|2965|2972.5|2966.5|2971|2965|18
1627303200000|2021-07-26 12:40:00|2971.1|2965.1|2971.3|2965.3|2972.5|2966.5|2971.1|2965.1|13
1627303500000|2021-07-26 12:45:00|2971.5|2965.5|2973.5|2967.5|2974.5|2968.5|2970.8|2964.8|26
1627303800000|2021-07-26 12:50:00|2973.8|2967.8|2974|2968|2975.5|2969.5|2973|2967|22
1627304100000|2021-07-26 12:55:00|2974.3|2968.3|2975.8|2969.8|2976.8|2970.8|2973.3|2967.3|38
1627304400000|2021-07-26 13:00:00|2976.8|2970.8|2984|2978|2984.5|2978.5|2974.8|2968.8|182
1627304700000|2021-07-26 13:05:00|2984.3|2978.3|2990.3|2984.3|2992.5|2986.5|2983.3|2977.3|179
1627305000000|2021-07-26 13:10:00|2990.5|2984.5|2992.3|2986.3|2996.5|2990.5|2987.8|2981.8|232
1627305300000|2021-07-26 13:15:00|2992.5|2986.5|2994.5|2988.5|2997.8|2991.8|2992.5|2986.5|179
1627305600000|2021-07-26 13:20:00|2994.6|2988.6|2991.1|2985.1|2995.8|2989.8|2991.1|2985.1|166
1627305900000|2021-07-26 13:25:00|2991|2985|2990.3|2984.3|2993.5|2987.5|2987.3|2981.3|151
1627306200000|2021-07-26 13:30:00|2990.5|2984.5|2995|2989|2996|2990|2990.5|2984.5|200
1627306500000|2021-07-26 13:35:00|2995.3|2989.3|2994.3|2988.3|2998.3|2992.3|2992.8|2986.8|117
1627306800000|2021-07-26 13:40:00|2994.4|2988.4|2995.3|2989.3|2997.8|2991.8|2994|2988|75
1627307100000|2021-07-26 13:45:00|2995.5|2989.5|2996|2990|2997.3|2991.3|2993.5|2987.5|81
1627307400000|2021-07-26 13:50:00|2996.3|2990.3|2995|2989|2997.3|2991.3|2994.3|2988.3|58
1627307700000|2021-07-26 13:55:00|2995.3|2989.3|2996.5|2990.5|2997.5|2991.5|2995|2989|105
1627308000000|2021-07-26 14:00:00|2996.8|2990.8|2996.5|2990.5|2997.3|2991.3|2996.3|2990.3|29
1627308300000|2021-07-26 14:05:00|2996.8|2990.8|2992|2986|2997.3|2991.3|2989.8|2983.8|95
1627308600000|2021-07-26 14:10:00|2992.3|2986.3|2991.3|2985.3|2994|2988|2989.3|2983.3|82
1627308900000|2021-07-26 14:15:00|2991.5|2985.5|2992|2986|2994|2988|2991|2985|90
1627309200000|2021-07-26 14:20:00|2992.3|2986.3|2992.8|2986.8|2993.8|2987.8|2991.3|2985.3|61
1627309500000|2021-07-26 14:25:00|2993|2987|2991.8|2985.8|2994.3|2988.3|2991.8|2985.8|48
1627309800000|2021-07-26 14:30:00|2992|2986|2993.5|2987.5|2995.3|2989.3|2991.5|2985.5|70
1627310100000|2021-07-26 14:35:00|2993.8|2987.8|3004|2998|3005|2999|2993.8|2987.8|91
1627310400000|2021-07-26 14:40:00|3003.5|2997.5|3004.3|2998.3|3006.8|3000.8|3003.5|2997.5|72
1627310700000|2021-07-26 14:45:00|3004.5|2998.5|3008.8|3002.8|3009|3003|3004.5|2998.5|68
1627311000000|2021-07-26 14:50:00|3009|3003|3008.5|3002.5|3014.6|3008.6|3005.3|2999.3|118
1627311300000|2021-07-26 14:55:00|3008.8|3002.8|3015|3009|3016|3010|3007.3|3001.3|149
1627311600000|2021-07-26 15:00:00|3015.3|3009.3|3012.3|3006.3|3015.5|3009.5|3009|3003|105
1627311900000|2021-07-26 15:05:00|3012|3006|3010.8|3004.8|3012.8|3006.8|3010.8|3004.8|24
1627312200000|2021-07-26 15:10:00|3010.5|3004.5|3010|3004|3011|3005|3010|3004|12
1627312500000|2021-07-26 15:15:00|3009.8|3003.8|3005.3|2999.3|3009.8|3003.8|3004.8|2998.8|58
1627312800000|2021-07-26 15:20:00|3005.5|2999.5|3009|3003|3009.3|3003.3|3005.5|2999.5|27
1627313100000|2021-07-26 15:25:00|3008.8|3002.8|3009.3|3003.3|3011|3005|3007.8|3001.8|42
1627313400000|2021-07-26 15:30:00|3009.5|3003.5|3008|3002|3009.5|3003.5|3007.3|3001.3|19
1627313700000|2021-07-26 15:35:00|3008.3|3002.3|3006.3|3000.3|3009.8|3003.8|3006.3|3000.3|34
1627314000000|2021-07-26 15:40:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3005|2999|28
1627314300000|2021-07-26 15:45:00|3006.3|3000.3|3006|3000|3007.8|3001.8|3005.5|2999.5|19
1627314600000|2021-07-26 15:50:00|3006.3|3000.3|3006.3|3000.3|3007|3001|3006|3000|10
1627314900000|2021-07-26 15:55:00|3006.5|3000.5|3005.5|2999.5|3008.3|3002.3|3004.8|2998.8|27
1627315200000|2021-07-26 16:00:00|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|8
1627315500000|2021-07-26 16:05:00|3006.3|3000.3|3005.3|2999.3|3006.5|3000.5|3004.8|2998.8|11
1627315800000|2021-07-26 16:10:00|3005|2999|3006.5|3000.5|3007.8|3001.8|3005|2999|41
1627316100000|2021-07-26 16:15:00|3006.8|3000.8|3007.5|3001.5|3008.3|3002.3|3006.8|3000.8|12
1627316400000|2021-07-26 16:20:00|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|10
1627316700000|2021-07-26 16:25:00|3008.8|3002.8|3007.3|3001.3|3010.3|3004.3|3007.3|3001.3|21
1627317000000|2021-07-26 16:30:00|3007|3001|3009.8|3003.8|3010.3|3004.3|3006.5|3000.5|19
1627317300000|2021-07-26 16:35:00|3009.5|3003.5|3010.3|3004.3|3010.5|3004.5|3009.3|3003.3|20
1627317600000|2021-07-26 16:40:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|17
1627317900000|2021-07-26 16:45:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1627318200000|2021-07-26 16:50:00|3010.5|3004.5|3007.8|3001.8|3010.5|3004.5|3007.8|3001.8|8
1627318500000|2021-07-26 16:55:00|3008|3002|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|6
1627344000000|2021-07-27 00:00:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1627344300000|2021-07-27 00:05:00|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1627344600000|2021-07-27 00:10:00|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|4
1627345200000|2021-07-27 00:20:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627345800000|2021-07-27 00:30:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627346400000|2021-07-27 00:40:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627346700000|2021-07-27 00:45:00|3014|3008|3015.8|3009.8|3017.5|3011.5|3014|3008|14
1627347300000|2021-07-27 00:55:00|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1627347600000|2021-07-27 01:00:00|3016.3|3010.3|3011.3|3005.3|3016.5|3010.5|3006.8|3000.8|135
1627347900000|2021-07-27 01:05:00|3010.8|3004.8|3005|2999|3013.3|3007.3|3004.3|2998.3|70
1627348200000|2021-07-27 01:10:00|3005.3|2999.3|3011.8|3005.8|3012|3006|3003.8|2997.8|90
1627348500000|2021-07-27 01:15:00|3011.5|3005.5|3012.8|3006.8|3013|3007|3009.3|3003.3|55
1627348800000|2021-07-27 01:20:00|3013.3|3007.3|3014.8|3008.8|3017.5|3011.5|3012.3|3006.3|71
1627349100000|2021-07-27 01:25:00|3014.5|3008.5|3011|3005|3014.5|3008.5|3010.5|3004.5|61
1627349400000|2021-07-27 01:30:00|3011.3|3005.3|3009.8|3003.8|3014.3|3008.3|3007.3|3001.3|116
1627349700000|2021-07-27 01:35:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3007.8|3001.8|22
1627350000000|2021-07-27 01:40:00|3009|3003|3008.8|3002.8|3010.8|3004.8|3008.8|3002.8|23
1627350300000|2021-07-27 01:45:00|3009|3003|3008|3002|3009|3003|3006.8|3000.8|28
1627350600000|2021-07-27 01:50:00|3008.3|3002.3|3003.5|2997.5|3008.3|3002.3|3003.5|2997.5|38
1627350900000|2021-07-27 01:55:00|3003.3|2997.3|3001.3|2995.3|3003.3|2997.3|3001|2995|35
1627351200000|2021-07-27 02:00:00|3001.5|2995.5|3000.3|2994.3|3003.8|2997.8|3000.3|2994.3|24
1627351500000|2021-07-27 02:05:00|3000.5|2994.5|3001|2995|3001.3|2995.3|3000.3|2994.3|15
1627351800000|2021-07-27 02:10:00|3001.3|2995.3|2999.3|2993.3|3001.8|2995.8|2999.3|2993.3|12
1627352100000|2021-07-27 02:15:00|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|3
1627352400000|2021-07-27 02:20:00|2997.8|2991.8|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1627352700000|2021-07-27 02:25:00|2997.8|2991.8|2997.3|2991.3|2998|2992|2996.8|2990.8|4
1627353000000|2021-07-27 02:30:00|2997|2991|3000.5|2994.5|3000.8|2994.8|2994.5|2988.5|65
1627353300000|2021-07-27 02:35:00|3000.3|2994.3|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|15
1627353600000|2021-07-27 02:40:00|2999.8|2993.8|2997|2991|3001.5|2995.5|2997|2991|31
1627353900000|2021-07-27 02:45:00|2997.3|2991.3|2997.5|2991.5|2999.3|2993.3|2996.8|2990.8|41
1627354200000|2021-07-27 02:50:00|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996|2990|14
1627354500000|2021-07-27 02:55:00|2996.5|2990.5|2998|2992|2998.5|2992.5|2995.8|2989.8|17
1627354800000|2021-07-27 03:00:00|2998.5|2992.5|2999|2993|3000.5|2994.5|2998.5|2992.5|28
1627355100000|2021-07-27 03:05:00|2998.8|2992.8|2994|2988|2998.8|2992.8|2993.8|2987.8|31
1627355400000|2021-07-27 03:10:00|2993.8|2987.8|2997|2991|2997.3|2991.3|2993.5|2987.5|54
1627355700000|2021-07-27 03:15:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2995.8|2989.8|9
1627356000000|2021-07-27 03:20:00|2996|2990|2992.3|2986.3|2997.8|2991.8|2992|2986|46
1627356300000|2021-07-27 03:25:00|2992.5|2986.5|2994.8|2988.8|2995.8|2989.8|2991.8|2985.8|42
1627356600000|2021-07-27 03:30:00|2995|2989|2997.3|2991.3|2997.3|2991.3|2994.5|2988.5|9
1627356900000|2021-07-27 03:35:00|2997.5|2991.5|2998.3|2992.3|2999.3|2993.3|2997.3|2991.3|14
1627357200000|2021-07-27 03:40:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627357800000|2021-07-27 03:50:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1627358100000|2021-07-27 03:55:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|5
1627358400000|2021-07-27 04:00:00|2998.8|2992.8|3000.5|2994.5|3000.8|2994.8|2998.8|2992.8|5
1627358700000|2021-07-27 04:05:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627359000000|2021-07-27 04:10:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627359600000|2021-07-27 04:20:00|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|5
1627360500000|2021-07-27 04:35:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627362000000|2021-07-27 05:00:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627362300000|2021-07-27 05:05:00|2998.8|2992.8|2997.8|2991.8|2999.5|2993.5|2997.8|2991.8|6
1627363200000|2021-07-27 05:20:00|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.3|2989.3|10
1627363500000|2021-07-27 05:25:00|2996.5|2990.5|2996|2990|2997.3|2991.3|2996|2990|3
1627363800000|2021-07-27 05:30:00|2995.8|2989.8|2991|2985|2995.8|2989.8|2985.8|2979.8|132
1627364100000|2021-07-27 05:35:00|2991.3|2985.3|2996.8|2990.8|2997|2991|2991.3|2985.3|52
1627364400000|2021-07-27 05:40:00|2997|2991|2993.3|2987.3|2997.3|2991.3|2992|2986|26
1627364700000|2021-07-27 05:45:00|2992.8|2986.8|2991|2985|2992.8|2986.8|2991|2985|23
1627365000000|2021-07-27 05:50:00|2991.3|2985.3|2994.8|2988.8|2995.8|2989.8|2991.3|2985.3|28
1627365300000|2021-07-27 05:55:00|2994.5|2988.5|2992|2986|2994.5|2988.5|2991.3|2985.3|24
1627365600000|2021-07-27 06:00:00|2991.8|2985.8|2993|2987|2993.3|2987.3|2990.3|2984.3|32
1627365900000|2021-07-27 06:05:00|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2993.3|2987.3|9
1627366200000|2021-07-27 06:10:00|2995|2989|2992|2986|2995.8|2989.8|2991.5|2985.5|27
1627366500000|2021-07-27 06:15:00|2992.3|2986.3|2990.5|2984.5|2995|2989|2989.5|2983.5|42
1627366800000|2021-07-27 06:20:00|2990.3|2984.3|2990|2984|2992|2986|2989|2983|36
1627367100000|2021-07-27 06:25:00|2989.8|2983.8|2986.3|2980.3|2989.8|2983.8|2985.5|2979.5|70
1627367400000|2021-07-27 06:30:00|2986|2980|2989.8|2983.8|2990.3|2984.3|2985.5|2979.5|50
1627367700000|2021-07-27 06:35:00|2990|2984|2984.5|2978.5|2992.3|2986.3|2984.5|2978.5|46
1627368000000|2021-07-27 06:40:00|2984.8|2978.8|2980.8|2974.8|2986.5|2980.5|2979.5|2973.5|64
1627368300000|2021-07-27 06:45:00|2980.5|2974.5|2979|2973|2983.8|2977.8|2979|2973|65
1627368600000|2021-07-27 06:50:00|2978.5|2972.5|2977.8|2971.8|2979|2973|2975.8|2969.8|58
1627368900000|2021-07-27 06:55:00|2977.5|2971.5|2984|2978|2984|2978|2974.8|2968.8|77
1627369200000|2021-07-27 07:00:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2977.9|2971.9|79
1627369500000|2021-07-27 07:05:00|2983.8|2977.8|2978.8|2972.8|2985.8|2979.8|2978.3|2972.3|98
1627369800000|2021-07-27 07:10:00|2978.5|2972.5|2968.5|2962.5|2982|2976|2968.5|2962.5|68
1627370100000|2021-07-27 07:15:00|2968.3|2962.3|2964|2958|2968.8|2962.8|2962.8|2956.8|48
1627370400000|2021-07-27 07:20:00|2963.8|2957.8|2967|2961|2969|2963|2963|2957|87
1627370700000|2021-07-27 07:25:00|2966.8|2960.8|2965.5|2959.5|2968.5|2962.5|2962.3|2956.3|68
1627371000000|2021-07-27 07:30:00|2965.8|2959.8|2973.3|2967.3|2977.5|2971.5|2965.5|2959.5|81
1627371300000|2021-07-27 07:35:00|2972.5|2966.5|2969.3|2963.3|2973.3|2967.3|2969.3|2963.3|30
1627371600000|2021-07-27 07:40:00|2969|2963|2968.3|2962.3|2972.3|2966.3|2968.3|2962.3|22
1627371900000|2021-07-27 07:45:00|2969|2963|2972.8|2966.8|2973.5|2967.5|2969|2963|22
1627372200000|2021-07-27 07:50:00|2972.5|2966.5|2961.8|2955.8|2972.5|2966.5|2961.8|2955.8|40
1627372500000|2021-07-27 07:55:00|2961.5|2955.5|2969.5|2963.5|2970.5|2964.5|2955.8|2949.8|82
1627372800000|2021-07-27 08:00:00|2969.8|2963.8|2971.5|2965.5|2971.5|2965.5|2967|2961|68
1627373100000|2021-07-27 08:05:00|2972|2966|2975.5|2969.5|2976.5|2970.5|2971|2965|120
1627373400000|2021-07-27 08:10:00|2975.3|2969.3|2975|2969|2978.5|2972.5|2972.8|2966.8|78
1627373700000|2021-07-27 08:15:00|2975.3|2969.3|2969|2963|2976|2970|2969|2963|88
1627374000000|2021-07-27 08:20:00|2968.8|2962.8|2973.3|2967.3|2973.3|2967.3|2967.8|2961.8|49
1627374300000|2021-07-27 08:25:00|2973.5|2967.5|2973|2967|2974.8|2968.8|2972|2966|67
1627374600000|2021-07-27 08:30:00|2973.5|2967.5|2974.3|2968.3|2975|2969|2971.5|2965.5|46
1627374900000|2021-07-27 08:35:00|2974|2968|2971.8|2965.8|2974.5|2968.5|2971.3|2965.3|54
1627375200000|2021-07-27 08:40:00|2971.5|2965.5|2972.3|2966.3|2974|2968|2971.5|2965.5|18
1627375500000|2021-07-27 08:45:00|2972.5|2966.5|2972|2966|2973.3|2967.3|2969.5|2963.5|45
1627375800000|2021-07-27 08:50:00|2972.3|2966.3|2973.3|2967.3|2973.5|2967.5|2971.5|2965.5|26
1627376100000|2021-07-27 08:55:00|2973|2967|2972.3|2966.3|2973.3|2967.3|2971.3|2965.3|14
1627376400000|2021-07-27 09:00:00|2972|2966|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|23
1627376700000|2021-07-27 09:05:00|2972.5|2966.5|2974.8|2968.8|2974.8|2968.8|2972.5|2966.5|17
1627377000000|2021-07-27 09:10:00|2975.5|2969.5|2974|2968|2975.5|2969.5|2972.5|2966.5|27
1627377300000|2021-07-27 09:15:00|2973.8|2967.8|2978.5|2972.5|2978.5|2972.5|2973.8|2967.8|25
1627377600000|2021-07-27 09:20:00|2978.3|2972.3|2977.5|2971.5|2979.5|2973.5|2977.5|2971.5|22
1627377900000|2021-07-27 09:25:00|2977.3|2971.3|2977.3|2971.3|2978.8|2972.8|2974.8|2968.8|35
1627378200000|2021-07-27 09:30:00|2977|2971|2977.5|2971.5|2979.5|2973.5|2977|2971|42
1627378500000|2021-07-27 09:35:00|2977.8|2971.8|2977.8|2971.8|2980.8|2974.8|2977.3|2971.3|36
1627378800000|2021-07-27 09:40:00|2977.3|2971.3|2976|2970|2979|2973|2976|2970|19
1627379100000|2021-07-27 09:45:00|2975.8|2969.8|2974.5|2968.5|2976.8|2970.8|2973.5|2967.5|34
1627379400000|2021-07-27 09:50:00|2974.8|2968.8|2974.5|2968.5|2975.8|2969.8|2973.8|2967.8|21
1627379700000|2021-07-27 09:55:00|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|13
1627380000000|2021-07-27 10:00:00|2974.5|2968.5|2976.8|2970.8|2977.8|2971.8|2974|2968|29
1627380300000|2021-07-27 10:05:00|2976.5|2970.5|2974.3|2968.3|2976.8|2970.8|2974.3|2968.3|26
1627380600000|2021-07-27 10:10:00|2974.5|2968.5|2971|2965|2975|2969|2971|2965|20
1627380900000|2021-07-27 10:15:00|2970.8|2964.8|2971|2965|2973.3|2967.3|2970.5|2964.5|22
1627381200000|2021-07-27 10:20:00|2970.8|2964.8|2971|2965|2972|2966|2969|2963|31
1627381500000|2021-07-27 10:25:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.8|2963.8|11
1627381800000|2021-07-27 10:30:00|2969.8|2963.8|2969.8|2963.8|2971|2965|2969.8|2963.8|24
1627382100000|2021-07-27 10:35:00|2970|2964|2969.3|2963.3|2971.3|2965.3|2968.8|2962.8|22
1627382400000|2021-07-27 10:40:00|2969|2963|2969.5|2963.5|2969.8|2963.8|2968.5|2962.5|17
1627382700000|2021-07-27 10:45:00|2969.8|2963.8|2969.3|2963.3|2972|2966|2969.3|2963.3|31
1627383000000|2021-07-27 10:50:00|2969.5|2963.5|2974|2968|2974|2968|2969.3|2963.3|49
1627383300000|2021-07-27 10:55:00|2973.8|2967.8|2975.3|2969.3|2976|2970|2973.5|2967.5|29
1627383600000|2021-07-27 11:00:00|2975|2969|2971|2965|2975|2969|2971|2965|32
1627383900000|2021-07-27 11:05:00|2970.8|2964.8|2972.8|2966.8|2972.8|2966.8|2969.5|2963.5|28
1627384200000|2021-07-27 11:10:00|2973|2967|2966.5|2960.5|2973.3|2967.3|2966.5|2960.5|37
1627384500000|2021-07-27 11:15:00|2966.3|2960.3|2964.8|2958.8|2966.8|2960.8|2964.3|2958.3|34
1627384800000|2021-07-27 11:20:00|2964.5|2958.5|2962|2956|2966.3|2960.3|2962|2956|39
1627385100000|2021-07-27 11:25:00|2961.8|2955.8|2962|2956|2963.8|2957.8|2961.3|2955.3|70
1627385400000|2021-07-27 11:30:00|2962.5|2956.5|2964.5|2958.5|2965|2959|2961.8|2955.8|88
1627385700000|2021-07-27 11:35:00|2965.3|2959.3|2964|2958|2966.3|2960.3|2963.5|2957.5|50
1627386000000|2021-07-27 11:40:00|2963.8|2957.8|2960.8|2954.8|2963.8|2957.8|2959.5|2953.5|51
1627386300000|2021-07-27 11:45:00|2960.5|2954.5|2962|2956|2963.5|2957.5|2959.8|2953.8|50
1627386600000|2021-07-27 11:50:00|2961.8|2955.8|2966.8|2960.8|2967|2961|2960.5|2954.5|81
1627386900000|2021-07-27 11:55:00|2967|2961|2968.3|2962.3|2969.8|2963.8|2966.5|2960.5|55
1627387200000|2021-07-27 12:00:00|2968.5|2962.5|2967.5|2961.5|2970.8|2964.8|2967.5|2961.5|59
1627387500000|2021-07-27 12:05:00|2967.8|2961.8|2969|2963|2969.8|2963.8|2966|2960|66
1627387800000|2021-07-27 12:10:00|2969.3|2963.3|2969.3|2963.3|2970|2964|2966.5|2960.5|60
1627388100000|2021-07-27 12:15:00|2969.5|2963.5|2966.3|2960.3|2969.5|2963.5|2965.8|2959.8|48
1627388400000|2021-07-27 12:20:00|2966.5|2960.5|2968|2962|2968.8|2962.8|2965.5|2959.5|32
1627388700000|2021-07-27 12:25:00|2968.3|2962.3|2967.8|2961.8|2968.5|2962.5|2966.5|2960.5|54
1627389000000|2021-07-27 12:30:00|2968|2962|2972.3|2966.3|2972.3|2966.3|2967.8|2961.8|79
1627389300000|2021-07-27 12:35:00|2972.5|2966.5|2976.5|2970.5|2976.8|2970.8|2972|2966|107
1627389600000|2021-07-27 12:40:00|2976.3|2970.3|2979.3|2973.3|2980.8|2974.8|2975.8|2969.8|107
1627389900000|2021-07-27 12:45:00|2979|2973|2979|2973|2979.5|2973.5|2977.8|2971.8|46
1627390200000|2021-07-27 12:50:00|2978.8|2972.8|2980.5|2974.5|2980.8|2974.8|2977.5|2971.5|57
1627390500000|2021-07-27 12:55:00|2980.8|2974.8|2981.8|2975.8|2989.5|2983.5|2980.5|2974.5|105
1627390800000|2021-07-27 13:00:00|2981.5|2975.5|2973.5|2967.5|2981.5|2975.5|2965.3|2959.3|341
1627391100000|2021-07-27 13:05:00|2973.8|2967.8|2975.5|2969.5|2976|2970|2970.3|2964.3|162
1627391400000|2021-07-27 13:10:00|2975.8|2969.8|2975|2969|2980|2974|2974.8|2968.8|156
1627391700000|2021-07-27 13:15:00|2974.8|2968.8|2976.3|2970.3|2978.8|2972.8|2974.3|2968.3|115
1627392000000|2021-07-27 13:20:00|2976|2970|2971|2965|2977.5|2971.5|2971|2965|172
1627392300000|2021-07-27 13:25:00|2970.8|2964.8|2968|2962|2974.5|2968.5|2967.3|2961.3|97
1627392600000|2021-07-27 13:30:00|2967.8|2961.8|2967.5|2961.5|2970.5|2964.5|2965.5|2959.5|144
1627392900000|2021-07-27 13:35:00|2967.3|2961.3|2965.8|2959.8|2972|2966|2965.8|2959.8|138
1627393200000|2021-07-27 13:40:00|2966|2960|2958.8|2952.8|2966.8|2960.8|2958.8|2952.8|163
1627393500000|2021-07-27 13:45:00|2958.5|2952.5|2968|2962|2970.5|2964.5|2957.5|2951.5|169
1627393800000|2021-07-27 13:50:00|2968.5|2962.5|2964.5|2958.5|2971.5|2965.5|2963.8|2957.8|123
1627394100000|2021-07-27 13:55:00|2964.3|2958.3|2967.5|2961.5|2969.8|2963.8|2964.3|2958.3|98
1627394400000|2021-07-27 14:00:00|2967.8|2961.8|2970.5|2964.5|2971.3|2965.3|2967.8|2961.8|115
1627394700000|2021-07-27 14:05:00|2970.8|2964.8|2972|2966|2972.8|2966.8|2970|2964|101
1627395000000|2021-07-27 14:10:00|2971.8|2965.8|2969.5|2963.5|2973.3|2967.3|2968.8|2962.8|125
1627395300000|2021-07-27 14:15:00|2969.8|2963.8|2970.5|2964.5|2971.8|2965.8|2966.5|2960.5|117
1627395600000|2021-07-27 14:20:00|2970.3|2964.3|2966|2960|2971.5|2965.5|2964.5|2958.5|105
1627395900000|2021-07-27 14:25:00|2965.8|2959.8|2967.3|2961.3|2971|2965|2964|2958|117
1627396200000|2021-07-27 14:30:00|2967|2961|2965.5|2959.5|2970.3|2964.3|2963.8|2957.8|124
1627396500000|2021-07-27 14:35:00|2965.8|2959.8|2970.3|2964.3|2970.5|2964.5|2962.8|2956.8|156
1627396800000|2021-07-27 14:40:00|2970.5|2964.5|2975|2969|2977.8|2971.8|2968.5|2962.5|141
1627397100000|2021-07-27 14:45:00|2974.8|2968.8|2977.3|2971.3|2977.5|2971.5|2972.5|2966.5|114
1627397400000|2021-07-27 14:50:00|2977.5|2971.5|2979|2973|2980.5|2974.5|2973.5|2967.5|132
1627397700000|2021-07-27 14:55:00|2979.3|2973.3|2985.8|2979.8|2988.5|2982.5|2979.3|2973.3|210
1627398000000|2021-07-27 15:00:00|2985.3|2979.3|2980|2974|2985.3|2979.3|2979.5|2973.5|97
1627398300000|2021-07-27 15:05:00|2980.3|2974.3|2976|2970|2980.3|2974.3|2975.3|2969.3|86
1627398600000|2021-07-27 15:10:00|2976.3|2970.3|2980|2974|2981|2975|2976.3|2970.3|62
1627398900000|2021-07-27 15:15:00|2979.8|2973.8|2972|2966|2980|2974|2972|2966|73
1627399200000|2021-07-27 15:20:00|2972.3|2966.3|2969.8|2963.8|2972.3|2966.3|2966.5|2960.5|80
1627399500000|2021-07-27 15:25:00|2970|2964|2966.5|2960.5|2970.8|2964.8|2963.5|2957.5|63
1627399800000|2021-07-27 15:30:00|2966.3|2960.3|2964.8|2958.8|2967|2961|2963.5|2957.5|70
1627400100000|2021-07-27 15:35:00|2964.5|2958.5|2963.5|2957.5|2965.8|2959.8|2962.8|2956.8|48
1627400400000|2021-07-27 15:40:00|2963.3|2957.3|2963.5|2957.5|2966|2960|2961.8|2955.8|66
1627400700000|2021-07-27 15:45:00|2963.8|2957.8|2967|2961|2967.5|2961.5|2963.8|2957.8|55
1627401000000|2021-07-27 15:50:00|2966.8|2960.8|2965|2959|2966.8|2960.8|2965|2959|20
1627401300000|2021-07-27 15:55:00|2965.3|2959.3|2966.3|2960.3|2966.8|2960.8|2965|2959|16
1627401600000|2021-07-27 16:00:00|2966|2960|2961.3|2955.3|2966|2960|2960|2954|31
1627401900000|2021-07-27 16:05:00|2961.8|2955.8|2964|2958|2964.5|2958.5|2961.5|2955.5|38
1627402200000|2021-07-27 16:10:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2962.8|2956.8|22
1627402500000|2021-07-27 16:15:00|2963.5|2957.5|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|6
1627402800000|2021-07-27 16:20:00|2964.5|2958.5|2965|2959|2965.3|2959.3|2964|2958|11
1627403100000|2021-07-27 16:25:00|2964.8|2958.8|2965.5|2959.5|2965.8|2959.8|2964.8|2958.8|7
1627403400000|2021-07-27 16:30:00|2965.8|2959.8|2965.5|2959.5|2966.8|2960.8|2965|2959|9
1627403700000|2021-07-27 16:35:00|2965.8|2959.8|2966|2960|2968|2962|2965.8|2959.8|21
1627404000000|2021-07-27 16:40:00|2966.3|2960.3|2970.3|2964.3|2970.3|2964.3|2966|2960|31
1627404300000|2021-07-27 16:45:00|2970|2964|2969.3|2963.3|2970.5|2964.5|2969|2963|17
1627404600000|2021-07-27 16:50:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627404900000|2021-07-27 16:55:00|2969.9|2963.9|2968.4|2962.4|2969.9|2963.9|2968.4|2962.4|7
1627430400000|2021-07-28 00:00:00|2978.5|2972.5|2977|2971|2978.5|2972.5|2977|2971|2
1627431000000|2021-07-28 00:10:00|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.5|2968.5|2
1627431600000|2021-07-28 00:20:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627433700000|2021-07-28 00:55:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627434000000|2021-07-28 01:00:00|2974.3|2968.3|2974.5|2968.5|2976.3|2970.3|2969.5|2963.5|65
1627434300000|2021-07-28 01:05:00|2974.3|2968.3|2969.8|2963.8|2975|2969|2969.8|2963.8|98
1627434600000|2021-07-28 01:10:00|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2967.8|2961.8|111
1627434900000|2021-07-28 01:15:00|2969.5|2963.5|2966.8|2960.8|2969.8|2963.8|2964.5|2958.5|121
1627435200000|2021-07-28 01:20:00|2966.5|2960.5|2968.8|2962.8|2969|2963|2965|2959|29
1627435500000|2021-07-28 01:25:00|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967|2961|18
1627435800000|2021-07-28 01:30:00|2967|2961|2965.8|2959.8|2967.5|2961.5|2965|2959|28
1627436100000|2021-07-28 01:35:00|2966|2960|2965|2959|2966|2960|2964.5|2958.5|12
1627436400000|2021-07-28 01:40:00|2965.3|2959.3|2962.5|2956.5|2965.3|2959.3|2962.3|2956.3|25
1627436700000|2021-07-28 01:45:00|2962.8|2956.8|2962.3|2956.3|2963.5|2957.5|2961.3|2955.3|34
1627437000000|2021-07-28 01:50:00|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2958.5|2952.5|55
1627437300000|2021-07-28 01:55:00|2961.8|2955.8|2960.3|2954.3|2964.5|2958.5|2960.3|2954.3|79
1627437600000|2021-07-28 02:00:00|2960|2954|2959.5|2953.5|2961.8|2955.8|2958.5|2952.5|59
1627437900000|2021-07-28 02:05:00|2959.3|2953.3|2959|2953|2960.3|2954.3|2958.3|2952.3|48
1627438200000|2021-07-28 02:10:00|2958.8|2952.8|2963|2957|2964|2958|2957.5|2951.5|48
1627438500000|2021-07-28 02:15:00|2963.3|2957.3|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|4
1627438800000|2021-07-28 02:20:00|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|4
1627439100000|2021-07-28 02:25:00|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1627439400000|2021-07-28 02:30:00|2963.8|2957.8|2966.5|2960.5|2967.5|2961.5|2963.8|2957.8|46
1627439700000|2021-07-28 02:35:00|2966.8|2960.8|2969|2963|2969.5|2963.5|2964.3|2958.3|54
1627440000000|2021-07-28 02:40:00|2968.8|2962.8|2967.5|2961.5|2969|2963|2967.3|2961.3|38
1627440300000|2021-07-28 02:45:00|2967.8|2961.8|2971.3|2965.3|2971.3|2965.3|2967.8|2961.8|18
1627440600000|2021-07-28 02:50:00|2971.5|2965.5|2970|2964|2972.3|2966.3|2969.5|2963.5|21
1627440900000|2021-07-28 02:55:00|2969.8|2963.8|2967.8|2961.8|2969.8|2963.8|2967.5|2961.5|29
1627441200000|2021-07-28 03:00:00|2968|2962|2970.5|2964.5|2972.5|2966.5|2968|2962|39
1627441500000|2021-07-28 03:05:00|2970.3|2964.3|2972.5|2966.5|2972.5|2966.5|2970.3|2964.3|32
1627441800000|2021-07-28 03:10:00|2972.8|2966.8|2974.8|2968.8|2974.8|2968.8|2972.8|2966.8|42
1627442100000|2021-07-28 03:15:00|2975|2969|2970.8|2964.8|2975|2969|2970.8|2964.8|30
1627442400000|2021-07-28 03:20:00|2971|2965|2972.8|2966.8|2972.8|2966.8|2970.5|2964.5|25
1627442700000|2021-07-28 03:25:00|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2970.8|2964.8|19
1627443000000|2021-07-28 03:30:00|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1627443300000|2021-07-28 03:35:00|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.3|2965.3|7
1627443600000|2021-07-28 03:40:00|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|8
1627443900000|2021-07-28 03:45:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627444200000|2021-07-28 03:50:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1627445400000|2021-07-28 04:10:00|2970|2964|2973|2967|2973|2967|2970|2964|6
1627445700000|2021-07-28 04:15:00|2972.8|2966.8|2971|2965|2972.8|2966.8|2971|2965|2
1627446300000|2021-07-28 04:25:00|2971.8|2965.8|2972.3|2966.3|2973|2967|2971.8|2965.8|7
1627446600000|2021-07-28 04:30:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|7
1627447200000|2021-07-28 04:40:00|2971.8|2965.8|2972|2966|2972|2966|2971.3|2965.3|3
1627447500000|2021-07-28 04:45:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627447800000|2021-07-28 04:50:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627448100000|2021-07-28 04:55:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627448400000|2021-07-28 05:00:00|2971.8|2965.8|2970|2964|2971.8|2965.8|2968.8|2962.8|11
1627448700000|2021-07-28 05:05:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627449000000|2021-07-28 05:10:00|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627449300000|2021-07-28 05:15:00|2969.3|2963.3|2971|2965|2971.3|2965.3|2969.3|2963.3|9
1627449600000|2021-07-28 05:20:00|2971.3|2965.3|2971|2965|2972|2966|2970.8|2964.8|11
1627449900000|2021-07-28 05:25:00|2970.5|2964.5|2971|2965|2971|2965|2968.8|2962.8|31
1627450200000|2021-07-28 05:30:00|2970.8|2964.8|2965.5|2959.5|2971.8|2965.8|2965.5|2959.5|50
1627450500000|2021-07-28 05:35:00|2965.8|2959.8|2963.5|2957.5|2969.3|2963.3|2963.5|2957.5|46
1627450800000|2021-07-28 05:40:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2962.8|2956.8|42
1627451100000|2021-07-28 05:45:00|2964.5|2958.5|2964.8|2958.8|2966|2960|2964.5|2958.5|33
1627451400000|2021-07-28 05:50:00|2964.5|2958.5|2965|2959|2965|2959|2963.8|2957.8|8
1627451700000|2021-07-28 05:55:00|2964.8|2958.8|2962.5|2956.5|2964.8|2958.8|2962.3|2956.3|13
1627452000000|2021-07-28 06:00:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2960.8|2954.8|24
1627452300000|2021-07-28 06:05:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1627452600000|2021-07-28 06:10:00|2961.8|2955.8|2962.8|2956.8|2963.5|2957.5|2960.8|2954.8|33
1627452900000|2021-07-28 06:15:00|2962.5|2956.5|2962.8|2956.8|2963|2957|2960.5|2954.5|16
1627453200000|2021-07-28 06:20:00|2962.5|2956.5|2964.8|2958.8|2965|2959|2962.3|2956.3|16
1627453500000|2021-07-28 06:25:00|2964.5|2958.5|2963.5|2957.5|2964.8|2958.8|2963.5|2957.5|8
1627453800000|2021-07-28 06:30:00|2962.8|2956.8|2960.5|2954.5|2963.8|2957.8|2960.5|2954.5|22
1627454100000|2021-07-28 06:35:00|2960.8|2954.8|2958.8|2952.8|2960.8|2954.8|2958.3|2952.3|18
1627454400000|2021-07-28 06:40:00|2958.5|2952.5|2953.8|2947.8|2958.5|2952.5|2952.9|2946.9|41
1627454700000|2021-07-28 06:45:00|2953.5|2947.5|2958.8|2952.8|2958.8|2952.8|2953.3|2947.3|55
1627455000000|2021-07-28 06:50:00|2959|2953|2959.3|2953.3|2960.8|2954.8|2958|2952|34
1627455300000|2021-07-28 06:55:00|2959.5|2953.5|2959|2953|2960.5|2954.5|2954.8|2948.8|41
1627455600000|2021-07-28 07:00:00|2960.5|2954.5|2959.3|2953.3|2962.3|2956.3|2954|2948|60
1627455900000|2021-07-28 07:05:00|2959.8|2953.8|2959|2953|2959.8|2953.8|2957|2951|54
1627456200000|2021-07-28 07:10:00|2958.8|2952.8|2954.8|2948.8|2958.8|2952.8|2954.5|2948.5|29
1627456500000|2021-07-28 07:15:00|2954.5|2948.5|2954|2948|2954.8|2948.8|2953.5|2947.5|46
1627456800000|2021-07-28 07:20:00|2954.5|2948.5|2954.8|2948.8|2956.8|2950.8|2954.3|2948.3|64
1627457100000|2021-07-28 07:25:00|2954.5|2948.5|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|35
1627457400000|2021-07-28 07:30:00|2953.3|2947.3|2955.3|2949.3|2956.5|2950.5|2952.8|2946.8|41
1627457700000|2021-07-28 07:35:00|2955.5|2949.5|2958.8|2952.8|2958.8|2952.8|2955.5|2949.5|30
1627458000000|2021-07-28 07:40:00|2959|2953|2963.8|2957.8|2963.8|2957.8|2958.3|2952.3|29
1627458300000|2021-07-28 07:45:00|2963.5|2957.5|2959.8|2953.8|2963.5|2957.5|2959.5|2953.5|27
1627458600000|2021-07-28 07:50:00|2959.5|2953.5|2957.8|2951.8|2960.8|2954.8|2957.5|2951.5|34
1627458900000|2021-07-28 07:55:00|2959|2953|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|21
1627459200000|2021-07-28 08:00:00|2959.8|2953.8|2962.5|2956.5|2962.8|2956.8|2958.8|2952.8|49
1627459500000|2021-07-28 08:05:00|2962.3|2956.3|2965.3|2959.3|2966.3|2960.3|2962.3|2956.3|31
1627459800000|2021-07-28 08:10:00|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|20
1627460100000|2021-07-28 08:15:00|2966.5|2960.5|2965.5|2959.5|2967.3|2961.3|2964.3|2958.3|48
1627460400000|2021-07-28 08:20:00|2965.3|2959.3|2968.8|2962.8|2968.8|2962.8|2965.3|2959.3|25
1627460700000|2021-07-28 08:25:00|2969|2963|2968.8|2962.8|2970.5|2964.5|2967|2961|27
1627461000000|2021-07-28 08:30:00|2969|2963|2967|2961|2970|2964|2966.5|2960.5|28
1627461300000|2021-07-28 08:35:00|2967.3|2961.3|2968|2962|2968.3|2962.3|2965.5|2959.5|21
1627461600000|2021-07-28 08:40:00|2968.3|2962.3|2966.5|2960.5|2968.8|2962.8|2966.5|2960.5|31
1627461900000|2021-07-28 08:45:00|2966.8|2960.8|2970.3|2964.3|2970.8|2964.8|2966.8|2960.8|23
1627462200000|2021-07-28 08:50:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.3|2963.3|21
1627462500000|2021-07-28 08:55:00|2970.3|2964.3|2975.5|2969.5|2976|2970|2970.3|2964.3|41
1627462800000|2021-07-28 09:00:00|2975.3|2969.3|2972.3|2966.3|2975.3|2969.3|2971.8|2965.8|50
1627463100000|2021-07-28 09:05:00|2971.8|2965.8|2973.5|2967.5|2973.8|2967.8|2971.8|2965.8|35
1627463400000|2021-07-28 09:10:00|2973.8|2967.8|2973.3|2967.3|2974.3|2968.3|2972.3|2966.3|42
1627463700000|2021-07-28 09:15:00|2973.8|2967.8|2976.5|2970.5|2976.8|2970.8|2972.5|2966.5|39
1627464000000|2021-07-28 09:20:00|2976.8|2970.8|2975.5|2969.5|2980.5|2974.5|2974.3|2968.3|51
1627464300000|2021-07-28 09:25:00|2975.3|2969.3|2976.3|2970.3|2976.5|2970.5|2975|2969|25
1627464600000|2021-07-28 09:30:00|2976.8|2970.8|2977|2971|2977.8|2971.8|2975.5|2969.5|24
1627464900000|2021-07-28 09:35:00|2977.3|2971.3|2979.8|2973.8|2980.3|2974.3|2977.3|2971.3|31
1627465200000|2021-07-28 09:40:00|2980|2974|2977.8|2971.8|2980|2974|2977.8|2971.8|21
1627465500000|2021-07-28 09:45:00|2978|2972|2974.5|2968.5|2978.3|2972.3|2974.5|2968.5|27
1627465800000|2021-07-28 09:50:00|2974.3|2968.3|2973.8|2967.8|2974.8|2968.8|2973.3|2967.3|28
1627466100000|2021-07-28 09:55:00|2974|2968|2971.8|2965.8|2974.5|2968.5|2971.5|2965.5|20
1627466400000|2021-07-28 10:00:00|2971.5|2965.5|2970.5|2964.5|2972.8|2966.8|2970.3|2964.3|33
1627466700000|2021-07-28 10:05:00|2970.3|2964.3|2966.5|2960.5|2970.3|2964.3|2965.8|2959.8|37
1627467000000|2021-07-28 10:10:00|2966.3|2960.3|2967.8|2961.8|2968.3|2962.3|2966.3|2960.3|33
1627467300000|2021-07-28 10:15:00|2967.5|2961.5|2966.8|2960.8|2968.8|2962.8|2965.5|2959.5|47
1627467600000|2021-07-28 10:20:00|2967|2961|2968.5|2962.5|2968.8|2962.8|2967|2961|12
1627467900000|2021-07-28 10:25:00|2968.3|2962.3|2969.8|2963.8|2971.3|2965.3|2967.8|2961.8|25
1627468200000|2021-07-28 10:30:00|2970.3|2964.3|2971|2965|2971|2965|2969.8|2963.8|27
1627468500000|2021-07-28 10:35:00|2971.3|2965.3|2972|2966|2972|2966|2970.5|2964.5|18
1627468800000|2021-07-28 10:40:00|2971.8|2965.8|2970.8|2964.8|2972.3|2966.3|2970.8|2964.8|23
1627469100000|2021-07-28 10:45:00|2971.8|2965.8|2972|2966|2972.8|2966.8|2971.8|2965.8|24
1627469400000|2021-07-28 10:50:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|26
1627469700000|2021-07-28 10:55:00|2972.8|2966.8|2973.5|2967.5|2975.8|2969.8|2972.8|2966.8|30
1627470000000|2021-07-28 11:00:00|2973.8|2967.8|2970.8|2964.8|2974|2968|2969.8|2963.8|24
1627470300000|2021-07-28 11:05:00|2971|2965|2972|2966|2973.8|2967.8|2970.3|2964.3|23
1627470600000|2021-07-28 11:10:00|2972.3|2966.3|2972.3|2966.3|2974.3|2968.3|2972|2966|40
1627470900000|2021-07-28 11:15:00|2972|2966|2973.3|2967.3|2973.8|2967.8|2971.3|2965.3|16
1627471200000|2021-07-28 11:20:00|2972.3|2966.3|2970|2964|2972.3|2966.3|2970|2964|15
1627471500000|2021-07-28 11:25:00|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|23
1627471800000|2021-07-28 11:30:00|2969|2963|2966.8|2960.8|2970|2964|2965.8|2959.8|35
1627472100000|2021-07-28 11:35:00|2966.3|2960.3|2966.3|2960.3|2967|2961|2965.5|2959.5|15
1627472400000|2021-07-28 11:40:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2965.8|2959.8|13
1627472700000|2021-07-28 11:45:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|12
1627473000000|2021-07-28 11:50:00|2966.5|2960.5|2967.3|2961.3|2971|2965|2966.3|2960.3|72
1627473300000|2021-07-28 11:55:00|2967|2961|2972|2966|2972|2966|2967|2961|56
1627473600000|2021-07-28 12:00:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2970.8|2964.8|63
1627473900000|2021-07-28 12:05:00|2972.5|2966.5|2974|2968|2974.8|2968.8|2972.3|2966.3|46
1627474200000|2021-07-28 12:10:00|2974.3|2968.3|2974.5|2968.5|2975.5|2969.5|2972.3|2966.3|38
1627474500000|2021-07-28 12:15:00|2974.8|2968.8|2976.5|2970.5|2977.3|2971.3|2974.8|2968.8|42
1627474800000|2021-07-28 12:20:00|2976.8|2970.8|2973.3|2967.3|2976.8|2970.8|2973.3|2967.3|33
1627475100000|2021-07-28 12:25:00|2973.5|2967.5|2972|2966|2973.8|2967.8|2970.8|2964.8|34
1627475400000|2021-07-28 12:30:00|2971.8|2965.8|2973.3|2967.3|2973.8|2967.8|2971.3|2965.3|52
1627475700000|2021-07-28 12:35:00|2973|2967|2974|2968|2974.3|2968.3|2972.5|2966.5|24
1627476000000|2021-07-28 12:40:00|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2972.3|2966.3|53
1627476300000|2021-07-28 12:45:00|2974.3|2968.3|2975.5|2969.5|2976|2970|2973.8|2967.8|35
1627476600000|2021-07-28 12:50:00|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2972.3|2966.3|88
1627476900000|2021-07-28 12:55:00|2975|2969|2970|2964|2976.8|2970.8|2969.3|2963.3|69
1627477200000|2021-07-28 13:00:00|2970.3|2964.3|2975.5|2969.5|2976.8|2970.8|2967.3|2961.3|192
1627477500000|2021-07-28 13:05:00|2975.3|2969.3|2973.8|2967.8|2975.8|2969.8|2971.8|2965.8|107
1627477800000|2021-07-28 13:10:00|2974|2968|2973|2967|2976.5|2970.5|2971.5|2965.5|91
1627478100000|2021-07-28 13:15:00|2973.3|2967.3|2969.3|2963.3|2973.8|2967.8|2968.5|2962.5|85
1627478400000|2021-07-28 13:20:00|2969|2963|2971.3|2965.3|2971.8|2965.8|2968|2962|80
1627478700000|2021-07-28 13:25:00|2971|2965|2970.8|2964.8|2973.8|2967.8|2969.8|2963.8|95
1627479000000|2021-07-28 13:30:00|2970.5|2964.5|2972.3|2966.3|2973.5|2967.5|2968.5|2962.5|145
1627479300000|2021-07-28 13:35:00|2972.5|2966.5|2971.5|2965.5|2973.5|2967.5|2969|2963|103
1627479600000|2021-07-28 13:40:00|2971.8|2965.8|2968.8|2962.8|2973.3|2967.3|2968.5|2962.5|131
1627479900000|2021-07-28 13:45:00|2969|2963|2972.5|2966.5|2973.3|2967.3|2967.5|2961.5|98
1627480200000|2021-07-28 13:50:00|2972.8|2966.8|2976.3|2970.3|2976.3|2970.3|2972|2966|81
1627480500000|2021-07-28 13:55:00|2976.8|2970.8|2980|2974|2981.3|2975.3|2976.3|2970.3|100
1627480800000|2021-07-28 14:00:00|2980.3|2974.3|2985|2979|2985.8|2979.8|2979.3|2973.3|133
1627481100000|2021-07-28 14:05:00|2985.3|2979.3|2985.3|2979.3|2987.8|2981.8|2982.3|2976.3|122
1627481400000|2021-07-28 14:10:00|2984.8|2978.8|2982.5|2976.5|2986.5|2980.5|2981.8|2975.8|119
1627481700000|2021-07-28 14:15:00|2982.3|2976.3|2980.5|2974.5|2983|2977|2979.5|2973.5|92
1627482000000|2021-07-28 14:20:00|2980.8|2974.8|2985.8|2979.8|2987.8|2981.8|2980.5|2974.5|97
1627482300000|2021-07-28 14:25:00|2986|2980|2984.5|2978.5|2986.5|2980.5|2981.3|2975.3|76
1627482600000|2021-07-28 14:30:00|2984.8|2978.8|2986.8|2980.8|2988.8|2982.8|2984.8|2978.8|122
1627482900000|2021-07-28 14:35:00|2987|2981|2989.5|2983.5|2991.8|2985.8|2986|2980|89
1627483200000|2021-07-28 14:40:00|2989.3|2983.3|2984|2978|2989.3|2983.3|2982|2976|158
1627483500000|2021-07-28 14:45:00|2983.8|2977.8|2975|2969|2984|2978|2974.8|2968.8|123
1627483800000|2021-07-28 14:50:00|2974.5|2968.5|2986.8|2980.8|2988.3|2982.3|2974.5|2968.5|105
1627484100000|2021-07-28 14:55:00|2986.3|2980.3|2978.3|2972.3|2990|2984|2977.3|2971.3|209
1627484400000|2021-07-28 15:00:00|2978.5|2972.5|2977|2971|2981.5|2975.5|2977|2971|95
1627484700000|2021-07-28 15:05:00|2976.8|2970.8|2978.5|2972.5|2979.3|2973.3|2975.5|2969.5|47
1627485000000|2021-07-28 15:10:00|2979.3|2973.3|2976.5|2970.5|2980.3|2974.3|2976|2970|95
1627485300000|2021-07-28 15:15:00|2976.8|2970.8|2976.5|2970.5|2977.5|2971.5|2974.3|2968.3|67
1627485600000|2021-07-28 15:20:00|2977|2971|2976.3|2970.3|2977.5|2971.5|2974.8|2968.8|27
1627485900000|2021-07-28 15:25:00|2976.5|2970.5|2973.5|2967.5|2976.5|2970.5|2973.5|2967.5|44
1627486200000|2021-07-28 15:30:00|2973.8|2967.8|2973.8|2967.8|2975.8|2969.8|2973.3|2967.3|59
1627486500000|2021-07-28 15:35:00|2974|2968|2972|2966|2976.3|2970.3|2972|2966|77
1627486800000|2021-07-28 15:40:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.3|2965.3|31
1627487100000|2021-07-28 15:45:00|2972|2966|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|17
1627487400000|2021-07-28 15:50:00|2972|2966|2975.8|2969.8|2976.3|2970.3|2971.8|2965.8|71
1627487700000|2021-07-28 15:55:00|2975.5|2969.5|2971.5|2965.5|2976.8|2970.8|2971.5|2965.5|46
1627488000000|2021-07-28 16:00:00|2972|2966|2970.8|2964.8|2972.3|2966.3|2970.5|2964.5|20
1627488300000|2021-07-28 16:05:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2969.8|2963.8|15
1627488600000|2021-07-28 16:10:00|2972|2966|2972|2966|2973|2967|2972|2966|10
1627488900000|2021-07-28 16:15:00|2972.3|2966.3|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|18
1627489200000|2021-07-28 16:20:00|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.3|2965.3|13
1627489500000|2021-07-28 16:25:00|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2969.9|2963.9|6
1627489800000|2021-07-28 16:30:00|2970.8|2964.8|2971.8|2965.8|2972|2966|2970.8|2964.8|11
1627490100000|2021-07-28 16:35:00|2971.5|2965.5|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|28
1627490400000|2021-07-28 16:40:00|2970.8|2964.8|2971|2965|2971.3|2965.3|2969.8|2963.8|22
1627490700000|2021-07-28 16:45:00|2970.8|2964.8|2970.3|2964.3|2971|2965|2970|2964|14
1627491000000|2021-07-28 16:50:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2968.8|2962.8|17
1627491300000|2021-07-28 16:55:00|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2969.4|2963.4|7
1627516800000|2021-07-29 00:00:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627517100000|2021-07-29 00:05:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627517700000|2021-07-29 00:15:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1627518300000|2021-07-29 00:25:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627518600000|2021-07-29 00:30:00|2969|2963|2965.5|2959.5|2969|2963|2965.5|2959.5|4
1627518900000|2021-07-29 00:35:00|2966.8|2960.8|2968|2962|2968|2962|2965.8|2959.8|10
1627519200000|2021-07-29 00:40:00|2967.8|2961.8|2969.5|2963.5|2969.8|2963.8|2967.8|2961.8|15
1627519500000|2021-07-29 00:45:00|2969.8|2963.8|2972.3|2966.3|2973|2967|2969.8|2963.8|12
1627519800000|2021-07-29 00:50:00|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.3|2966.3|10
1627520100000|2021-07-29 00:55:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627520400000|2021-07-29 01:00:00|2973.3|2967.3|2977.3|2971.3|2979.5|2973.5|2973.3|2967.3|92
1627520700000|2021-07-29 01:05:00|2977|2971|2981.3|2975.3|2982|2976|2975.8|2969.8|75
1627521000000|2021-07-29 01:10:00|2981.8|2975.8|2977.3|2971.3|2982.3|2976.3|2976.3|2970.3|66
1627521300000|2021-07-29 01:15:00|2977.5|2971.5|2974.8|2968.8|2977.5|2971.5|2974|2968|30
1627521600000|2021-07-29 01:20:00|2975|2969|2976|2970|2976.8|2970.8|2975|2969|62
1627521900000|2021-07-29 01:25:00|2976.3|2970.3|2975.5|2969.5|2977|2971|2974.8|2968.8|27
1627522200000|2021-07-29 01:30:00|2975.3|2969.3|2974.5|2968.5|2976.8|2970.8|2973.8|2967.8|25
1627522500000|2021-07-29 01:35:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|14
1627522800000|2021-07-29 01:40:00|2974.5|2968.5|2975|2969|2975.5|2969.5|2973.8|2967.8|40
1627523100000|2021-07-29 01:45:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974|2968|16
1627523400000|2021-07-29 01:50:00|2975.5|2969.5|2977|2971|2978|2972|2975.5|2969.5|37
1627523700000|2021-07-29 01:55:00|2977.3|2971.3|2978.3|2972.3|2979.8|2973.8|2977|2971|38
1627524000000|2021-07-29 02:00:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2977.8|2971.8|24
1627524300000|2021-07-29 02:05:00|2979.3|2973.3|2981.5|2975.5|2982|2976|2979|2973|38
1627524600000|2021-07-29 02:10:00|2981.8|2975.8|2980.3|2974.3|2982.5|2976.5|2980|2974|67
1627524900000|2021-07-29 02:15:00|2980|2974|2977.8|2971.8|2980|2974|2977.8|2971.8|7
1627525200000|2021-07-29 02:20:00|2978|2972|2976.5|2970.5|2978|2972|2976|2970|4
1627525800000|2021-07-29 02:30:00|2976.8|2970.8|2979|2973|2980|2974|2976.8|2970.8|36
1627526100000|2021-07-29 02:35:00|2978.8|2972.8|2984|2978|2984.8|2978.8|2978.8|2972.8|59
1627526400000|2021-07-29 02:40:00|2984.3|2978.3|2983.5|2977.5|2984.8|2978.8|2983|2977|45
1627526700000|2021-07-29 02:45:00|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982|2976|12
1627527000000|2021-07-29 02:50:00|2982.5|2976.5|2980.5|2974.5|2982.5|2976.5|2979.3|2973.3|26
1627527300000|2021-07-29 02:55:00|2980.3|2974.3|2978.3|2972.3|2980.3|2974.3|2978.3|2972.3|12
1627527600000|2021-07-29 03:00:00|2979.3|2973.3|2979.8|2973.8|2980.8|2974.8|2978.5|2972.5|19
1627527900000|2021-07-29 03:05:00|2979.5|2973.5|2979.8|2973.8|2980.8|2974.8|2979.3|2973.3|18
1627528200000|2021-07-29 03:10:00|2979.5|2973.5|2977.3|2971.3|2979.5|2973.5|2977|2971|30
1627528500000|2021-07-29 03:15:00|2977|2971|2974|2968|2977|2971|2973|2967|48
1627528800000|2021-07-29 03:20:00|2973.8|2967.8|2975|2969|2975|2969|2972.8|2966.8|14
1627529100000|2021-07-29 03:25:00|2974.8|2968.8|2972.3|2966.3|2974.8|2968.8|2971.5|2965.5|45
1627529400000|2021-07-29 03:30:00|2972.8|2966.8|2973.3|2967.3|2974|2968|2972.8|2966.8|6
1627529700000|2021-07-29 03:35:00|2973|2967|2972|2966|2973|2967|2972|2966|3
1627530000000|2021-07-29 03:40:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627530300000|2021-07-29 03:45:00|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|3
1627530600000|2021-07-29 03:50:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627531500000|2021-07-29 04:05:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627531800000|2021-07-29 04:10:00|2973.6|2967.6|2971.5|2965.5|2973.8|2967.8|2971.5|2965.5|5
1627532700000|2021-07-29 04:25:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627533000000|2021-07-29 04:30:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627534800000|2021-07-29 05:00:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627535700000|2021-07-29 05:15:00|2972|2966|2975.5|2969.5|2975.5|2969.5|2972|2966|5
1627536000000|2021-07-29 05:20:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|6
1627536300000|2021-07-29 05:25:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1627536600000|2021-07-29 05:30:00|2975.5|2969.5|2978.3|2972.3|2982.5|2976.5|2975|2969|129
1627536900000|2021-07-29 05:35:00|2978.5|2972.5|2979|2973|2979.5|2973.5|2978|2972|14
1627537200000|2021-07-29 05:40:00|2978.8|2972.8|2982.5|2976.5|2982.5|2976.5|2978.8|2972.8|33
1627537500000|2021-07-29 05:45:00|2982.3|2976.3|2984|2978|2984.5|2978.5|2982.3|2976.3|28
1627537800000|2021-07-29 05:50:00|2984.3|2978.3|2985|2979|2985|2979|2983|2977|30
1627538100000|2021-07-29 05:55:00|2984.8|2978.8|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|22
1627538400000|2021-07-29 06:00:00|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2980.8|2974.8|35
1627538700000|2021-07-29 06:05:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|5
1627539000000|2021-07-29 06:10:00|2983.8|2977.8|2986.5|2980.5|2987|2981|2983.5|2977.5|18
1627539300000|2021-07-29 06:15:00|2986.8|2980.8|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|12
1627539600000|2021-07-29 06:20:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|5
1627539900000|2021-07-29 06:25:00|2986.5|2980.5|2984.5|2978.5|2986.5|2980.5|2984.3|2978.3|20
1627540200000|2021-07-29 06:30:00|2983.8|2977.8|2986.8|2980.8|2987.5|2981.5|2983.8|2977.8|53
1627540500000|2021-07-29 06:35:00|2986.5|2980.5|2989|2983|2989.5|2983.5|2986.3|2980.3|48
1627540800000|2021-07-29 06:40:00|2989.3|2983.3|2990.8|2984.8|2992.3|2986.3|2989.3|2983.3|85
1627541100000|2021-07-29 06:45:00|2990.5|2984.5|2991.5|2985.5|2991.8|2985.8|2989|2983|47
1627541400000|2021-07-29 06:50:00|2991.8|2985.8|2989.3|2983.3|2991.8|2985.8|2989.3|2983.3|42
1627541700000|2021-07-29 06:55:00|2989.5|2983.5|2991|2985|2991.5|2985.5|2989.5|2983.5|16
1627542000000|2021-07-29 07:00:00|2991.8|2985.8|2988.5|2982.5|2992.8|2986.8|2988.5|2982.5|55
1627542300000|2021-07-29 07:05:00|2988.8|2982.8|2993.8|2987.8|2994.5|2988.5|2988.8|2982.8|47
1627542600000|2021-07-29 07:10:00|2994|2988|2997|2991|2997.8|2991.8|2993.5|2987.5|52
1627542900000|2021-07-29 07:15:00|2997.3|2991.3|2997.8|2991.8|2999.8|2993.8|2996.8|2990.8|54
1627543200000|2021-07-29 07:20:00|2997.5|2991.5|2997.8|2991.8|2999.8|2993.8|2997.5|2991.5|45
1627543500000|2021-07-29 07:25:00|2998.3|2992.3|2997.8|2991.8|2999.3|2993.3|2996.3|2990.3|45
1627543800000|2021-07-29 07:30:00|2997.5|2991.5|3000.5|2994.5|3000.5|2994.5|2996.5|2990.5|38
1627544100000|2021-07-29 07:35:00|3000.8|2994.8|3002.3|2996.3|3002.5|2996.5|3000.8|2994.8|21
1627544400000|2021-07-29 07:40:00|3001.8|2995.8|3002.3|2996.3|3002.5|2996.5|3001|2995|37
1627544700000|2021-07-29 07:45:00|3001.5|2995.5|3000.8|2994.8|3002.5|2996.5|3000.5|2994.5|25
1627545000000|2021-07-29 07:50:00|3001|2995|2994.5|2988.5|3001|2995|2993.3|2987.3|67
1627545300000|2021-07-29 07:55:00|2994.3|2988.3|2995|2989|2995|2989|2992.8|2986.8|18
1627545600000|2021-07-29 08:00:00|2994|2988|2995.8|2989.8|2995.8|2989.8|2989|2983|63
1627545900000|2021-07-29 08:05:00|2996|2990|3000.8|2994.8|3001|2995|2996|2990|46
1627546200000|2021-07-29 08:10:00|3000.3|2994.3|3000.3|2994.3|3002.3|2996.3|2999|2993|30
1627546500000|2021-07-29 08:15:00|3000.5|2994.5|2997.8|2991.8|3000.8|2994.8|2997|2991|27
1627546800000|2021-07-29 08:20:00|2998|2992|2998.5|2992.5|2999|2993|2996.5|2990.5|20
1627547100000|2021-07-29 08:25:00|2998.3|2992.3|2998.3|2992.3|2998.8|2992.8|2997|2991|19
1627547400000|2021-07-29 08:30:00|2998|2992|2998.5|2992.5|2998.8|2992.8|2996.8|2990.8|39
1627547700000|2021-07-29 08:35:00|2998.8|2992.8|3001.8|2995.8|3001.8|2995.8|2998.8|2992.8|14
1627548000000|2021-07-29 08:40:00|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|2999.8|2993.8|25
1627548300000|2021-07-29 08:45:00|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.5|2995.5|12
1627548600000|2021-07-29 08:50:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3000.8|2994.8|13
1627548900000|2021-07-29 08:55:00|3002.5|2996.5|3000.5|2994.5|3002.5|2996.5|3000|2994|36
1627549200000|2021-07-29 09:00:00|3000.3|2994.3|2998|2992|3000.8|2994.8|2997.3|2991.3|46
1627549500000|2021-07-29 09:05:00|2998.3|2992.3|2994|2988|2998.8|2992.8|2994|2988|38
1627549800000|2021-07-29 09:10:00|2994.3|2988.3|2993|2987|2996|2990|2993|2987|35
1627550100000|2021-07-29 09:15:00|2992.8|2986.8|2992.5|2986.5|2995.3|2989.3|2991.8|2985.8|35
1627550400000|2021-07-29 09:20:00|2992.8|2986.8|2992.8|2986.8|2994.5|2988.5|2992.5|2986.5|28
1627550700000|2021-07-29 09:25:00|2993|2987|2994.8|2988.8|2995.8|2989.8|2992.8|2986.8|20
1627551000000|2021-07-29 09:30:00|2994.5|2988.5|2994.8|2988.8|2995|2989|2993.5|2987.5|17
1627551300000|2021-07-29 09:35:00|2995|2989|2995.8|2989.8|2996.5|2990.5|2994.8|2988.8|23
1627551600000|2021-07-29 09:40:00|2995.5|2989.5|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|11
1627551900000|2021-07-29 09:45:00|2994.8|2988.8|2995.3|2989.3|2996|2990|2994.8|2988.8|9
1627552200000|2021-07-29 09:50:00|2995|2989|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|14
1627552500000|2021-07-29 09:55:00|2995.8|2989.8|2998.8|2992.8|3000|2994|2995.8|2989.8|36
1627552800000|2021-07-29 10:00:00|2999|2993|3000.5|2994.5|3000.8|2994.8|2998.5|2992.5|24
1627553100000|2021-07-29 10:05:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|33
1627553400000|2021-07-29 10:10:00|3000|2994|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|25
1627553700000|2021-07-29 10:15:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|2999.3|2993.3|29
1627554000000|2021-07-29 10:20:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|9
1627554300000|2021-07-29 10:25:00|3000|2994|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|26
1627554600000|2021-07-29 10:30:00|3000|2994|3000|2994|3000.5|2994.5|2998.8|2992.8|31
1627554900000|2021-07-29 10:35:00|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|2999.5|2993.5|14
1627555200000|2021-07-29 10:40:00|3000.8|2994.8|2997.8|2991.8|3000.8|2994.8|2997.5|2991.5|35
1627555500000|2021-07-29 10:45:00|2998|2992|2995.5|2989.5|2999.3|2993.3|2995.3|2989.3|38
1627555800000|2021-07-29 10:50:00|2995.3|2989.3|2997|2991|2997|2991|2994|2988|30
1627556100000|2021-07-29 10:55:00|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.3|2990.3|18
1627556400000|2021-07-29 11:00:00|2996.8|2990.8|2996|2990|2997.3|2991.3|2996|2990|6
1627556700000|2021-07-29 11:05:00|2995.8|2989.8|2994.8|2988.8|2996|2990|2994.8|2988.8|11
1627557000000|2021-07-29 11:10:00|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|24
1627557300000|2021-07-29 11:15:00|2995.5|2989.5|2995.8|2989.8|2996.3|2990.3|2994.8|2988.8|26
1627557600000|2021-07-29 11:20:00|2996|2990|2995.8|2989.8|2996|2990|2994.8|2988.8|19
1627557900000|2021-07-29 11:25:00|2996.3|2990.3|2995.3|2989.3|2996.5|2990.5|2995.3|2989.3|15
1627558200000|2021-07-29 11:30:00|2995|2989|2995.8|2989.8|2997.3|2991.3|2994.8|2988.8|44
1627558500000|2021-07-29 11:35:00|2995.5|2989.5|2992.8|2986.8|2996.8|2990.8|2992|2986|31
1627558800000|2021-07-29 11:40:00|2993|2987|2994.3|2988.3|2995.8|2989.8|2992.5|2986.5|35
1627559100000|2021-07-29 11:45:00|2994|2988|2994.5|2988.5|2995.8|2989.8|2993.3|2987.3|19
1627559400000|2021-07-29 11:50:00|2994.8|2988.8|2997|2991|2997.3|2991.3|2994.8|2988.8|68
1627559700000|2021-07-29 11:55:00|2997.3|2991.3|2997.3|2991.3|2998.8|2992.8|2997|2991|67
1627560000000|2021-07-29 12:00:00|2997|2991|2997|2991|2999.5|2993.5|2997|2991|63
1627560300000|2021-07-29 12:05:00|2996.8|2990.8|2997.3|2991.3|2997.5|2991.5|2996.3|2990.3|26
1627560600000|2021-07-29 12:10:00|2996.8|2990.8|2995|2989|2996.8|2990.8|2994.3|2988.3|35
1627560900000|2021-07-29 12:15:00|2994.8|2988.8|2994|2988|2995|2989|2992.5|2986.5|48
1627561200000|2021-07-29 12:20:00|2993.8|2987.8|2992|2986|2994.5|2988.5|2992|2986|35
1627561500000|2021-07-29 12:25:00|2992.3|2986.3|2992.5|2986.5|2993.3|2987.3|2991.8|2985.8|30
1627561800000|2021-07-29 12:30:00|2993.5|2987.5|2995.8|2989.8|2996.3|2990.3|2993.3|2987.3|42
1627562100000|2021-07-29 12:35:00|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|22
1627562400000|2021-07-29 12:40:00|2996.5|2990.5|2995.8|2989.8|2998.3|2992.3|2995.8|2989.8|50
1627562700000|2021-07-29 12:45:00|2996|2990|2994.5|2988.5|2996.5|2990.5|2994.3|2988.3|48
1627563000000|2021-07-29 12:50:00|2994.3|2988.3|2995|2989|2995|2989|2993.8|2987.8|20
1627563300000|2021-07-29 12:55:00|2995.3|2989.3|2993.3|2987.3|2995.8|2989.8|2993|2987|35
1627563600000|2021-07-29 13:00:00|2993|2987|2999.5|2993.5|3000.5|2994.5|2993|2987|137
1627563900000|2021-07-29 13:05:00|2999.3|2993.3|2998.5|2992.5|3001|2995|2997|2991|107
1627564200000|2021-07-29 13:10:00|2998.3|2992.3|2997.3|2991.3|2999.8|2993.8|2997.3|2991.3|63
1627564500000|2021-07-29 13:15:00|2997.5|2991.5|2996.8|2990.8|3001.8|2995.8|2996.8|2990.8|129
1627564800000|2021-07-29 13:20:00|2997.5|2991.5|2993|2987|2998.3|2992.3|2992.5|2986.5|88
1627565100000|2021-07-29 13:25:00|2993.3|2987.3|2995|2989|2996|2990|2993.3|2987.3|85
1627565400000|2021-07-29 13:30:00|2995.3|2989.3|2993.5|2987.5|2997.5|2991.5|2992.8|2986.8|134
1627565700000|2021-07-29 13:35:00|2993.8|2987.8|2996.5|2990.5|2996.5|2990.5|2991.8|2985.8|105
1627566000000|2021-07-29 13:40:00|2996.8|2990.8|2994.5|2988.5|2996.8|2990.8|2994.3|2988.3|77
1627566300000|2021-07-29 13:45:00|2994.3|2988.3|2995.3|2989.3|2996|2990|2993.5|2987.5|64
1627566600000|2021-07-29 13:50:00|2995|2989|2995|2989|2996.3|2990.3|2993.8|2987.8|82
1627566900000|2021-07-29 13:55:00|2995.3|2989.3|2992.3|2986.3|2998|2992|2991.8|2985.8|109
1627567200000|2021-07-29 14:00:00|2992.5|2986.5|2993.5|2987.5|2999.1|2993.1|2992|2986|120
1627567500000|2021-07-29 14:05:00|2993.3|2987.3|2991.5|2985.5|2993.5|2987.5|2990.3|2984.3|80
1627567800000|2021-07-29 14:10:00|2991.8|2985.8|2989.8|2983.8|2991.8|2985.8|2989.3|2983.3|73
1627568100000|2021-07-29 14:15:00|2989.5|2983.5|2988.8|2982.8|2990.3|2984.3|2988.5|2982.5|76
1627568400000|2021-07-29 14:20:00|2989.5|2983.5|2989.5|2983.5|2991.5|2985.5|2989.3|2983.3|54
1627568700000|2021-07-29 14:25:00|2989.3|2983.3|2987.3|2981.3|2991.3|2985.3|2986|2980|69
1627569000000|2021-07-29 14:30:00|2987.5|2981.5|2987.5|2981.5|2988.3|2982.3|2986.3|2980.3|37
1627569300000|2021-07-29 14:35:00|2987.8|2981.8|2988.3|2982.3|2988.8|2982.8|2987|2981|48
1627569600000|2021-07-29 14:40:00|2988.5|2982.5|2996.3|2990.3|2996.5|2990.5|2988.3|2982.3|65
1627569900000|2021-07-29 14:45:00|2996.5|2990.5|2995.8|2989.8|2998.3|2992.3|2995.8|2989.8|56
1627570200000|2021-07-29 14:50:00|2995.5|2989.5|2997.3|2991.3|3001.5|2995.5|2995|2989|83
1627570500000|2021-07-29 14:55:00|2997.5|2991.5|3000.8|2994.8|3002.8|2996.8|2997.3|2991.3|131
1627570800000|2021-07-29 15:00:00|3001.3|2995.3|3002.8|2996.8|3005.5|2999.5|3001|2995|123
1627571100000|2021-07-29 15:05:00|3003.3|2997.3|3002|2996|3004.8|2998.8|3000.3|2994.3|34
1627571400000|2021-07-29 15:10:00|3002.3|2996.3|3002.5|2996.5|3004.3|2998.3|3001.8|2995.8|35
1627571700000|2021-07-29 15:15:00|3002.3|2996.3|3002.5|2996.5|3003|2997|2999|2993|54
1627572000000|2021-07-29 15:20:00|3002.8|2996.8|3004.5|2998.5|3005.3|2999.3|3002.3|2996.3|23
1627572300000|2021-07-29 15:25:00|3004.8|2998.8|3007|3001|3007.3|3001.3|3004.3|2998.3|22
1627572600000|2021-07-29 15:30:00|3007.5|3001.5|3010.3|3004.3|3012.8|3006.8|3007.5|3001.5|63
1627572900000|2021-07-29 15:35:00|3010.5|3004.5|3008.8|3002.8|3011.8|3005.8|3008.8|3002.8|37
1627573200000|2021-07-29 15:40:00|3009|3003|3008.5|3002.5|3009.5|3003.5|3008.3|3002.3|19
1627573500000|2021-07-29 15:45:00|3008.8|3002.8|3009.5|3003.5|3010.3|3004.3|3008.8|3002.8|25
1627573800000|2021-07-29 15:50:00|3009.3|3003.3|3009.5|3003.5|3010.8|3004.8|3008.8|3002.8|25
1627574100000|2021-07-29 15:55:00|3009|3003|3009.8|3003.8|3010|3004|3009|3003|23
1627574400000|2021-07-29 16:00:00|3010|3004|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|18
1627574700000|2021-07-29 16:05:00|3011|3005|3011.5|3005.5|3012.3|3006.3|3011|3005|9
1627575000000|2021-07-29 16:10:00|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009|3003|8
1627575300000|2021-07-29 16:15:00|3010|3004|3010.5|3004.5|3010.8|3004.8|3010|3004|5
1627575600000|2021-07-29 16:20:00|3010.8|3004.8|3011.3|3005.3|3012.5|3006.5|3010.8|3004.8|5
1627575900000|2021-07-29 16:25:00|3011|3005|3008.8|3002.8|3011|3005|3008.8|3002.8|10
1627576200000|2021-07-29 16:30:00|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1627576500000|2021-07-29 16:35:00|3008.8|3002.8|3007|3001|3008.8|3002.8|3007|3001|6
1627576800000|2021-07-29 16:40:00|3006.3|3000.3|3008|3002|3008|3002|3005.8|2999.8|11
1627577100000|2021-07-29 16:45:00|3008.5|3002.5|3008.8|3002.8|3009.5|3003.5|3008.5|3002.5|4
1627577400000|2021-07-29 16:50:00|3009|3003|3007.8|3001.8|3009.3|3003.3|3007.8|3001.8|5
1627577700000|2021-07-29 16:55:00|3007.9|3001.9|3007.1|3001.1|3008.6|3002.6|3005.9|2999.9|10
1627603200000|2021-07-30 00:00:00|3002.5|2996.5|3001.3|2995.3|3005.3|2999.3|3000.3|2994.3|29
1627603500000|2021-07-30 00:05:00|3001|2995|3001|2995|3003.3|2997.3|3000.5|2994.5|23
1627604100000|2021-07-30 00:15:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|2999.8|2993.8|5
1627605000000|2021-07-30 00:30:00|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|3
1627605300000|2021-07-30 00:35:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1627605900000|2021-07-30 00:45:00|2997.5|2991.5|2996|2990|2997.5|2991.5|2996|2990|4
1627606200000|2021-07-30 00:50:00|2997|2991|2999.8|2993.8|3000|2994|2996.5|2990.5|8
1627606500000|2021-07-30 00:55:00|2999.5|2993.5|2999|2993|2999.5|2993.5|2997.5|2991.5|10
1627606800000|2021-07-30 01:00:00|2998.8|2992.8|2996|2990|2998.8|2992.8|2994.8|2988.8|78
1627607100000|2021-07-30 01:05:00|2996.3|2990.3|2996|2990|2999.8|2993.8|2995.8|2989.8|25
1627607400000|2021-07-30 01:10:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2994.8|2988.8|32
1627607700000|2021-07-30 01:15:00|2996.5|2990.5|2995.3|2989.3|2997.8|2991.8|2995.3|2989.3|37
1627608000000|2021-07-30 01:20:00|2995|2989|2995.3|2989.3|2996.3|2990.3|2994.3|2988.3|45
1627608300000|2021-07-30 01:25:00|2995.5|2989.5|2997.3|2991.3|2997.8|2991.8|2995|2989|28
1627608600000|2021-07-30 01:30:00|2997.8|2991.8|2999|2993|3001.8|2995.8|2997.5|2991.5|48
1627608900000|2021-07-30 01:35:00|2999.3|2993.3|3000|2994|3003.3|2997.3|2999.3|2993.3|37
1627609200000|2021-07-30 01:40:00|3000.3|2994.3|3003.8|2997.8|3004|2998|3000.3|2994.3|41
1627609500000|2021-07-30 01:45:00|3004|2998|3003.5|2997.5|3006.5|3000.5|3003.5|2997.5|30
1627609800000|2021-07-30 01:50:00|3003.8|2997.8|3003.5|2997.5|3005.5|2999.5|3003|2997|29
1627610100000|2021-07-30 01:55:00|3003.8|2997.8|3005.5|2999.5|3006|3000|3003.8|2997.8|15
1627610400000|2021-07-30 02:00:00|3005.8|2999.8|3003.8|2997.8|3006.5|3000.5|3003.8|2997.8|25
1627610700000|2021-07-30 02:05:00|3004|2998|3000.3|2994.3|3004.5|2998.5|3000.3|2994.3|26
1627611000000|2021-07-30 02:10:00|3000.5|2994.5|3002|2996|3002.8|2996.8|3000.5|2994.5|27
1627611300000|2021-07-30 02:15:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|6
1627612200000|2021-07-30 02:30:00|3002|2996|3007|3001|3007.5|3001.5|3002|2996|41
1627612500000|2021-07-30 02:35:00|3006.8|3000.8|3008.8|3002.8|3009|3003|3006|3000|20
1627612800000|2021-07-30 02:40:00|3009|3003|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|15
1627613100000|2021-07-30 02:45:00|3008.8|3002.8|3008|3002|3009|3003|3007.3|3001.3|17
1627613400000|2021-07-30 02:50:00|3008.3|3002.3|3009.5|3003.5|3011.8|3005.8|3008|3002|49
1627613700000|2021-07-30 02:55:00|3009.8|3003.8|3010.5|3004.5|3012|3006|3009|3003|23
1627614000000|2021-07-30 03:00:00|3010.3|3004.3|3011.3|3005.3|3012|3006|3010|3004|26
1627614300000|2021-07-30 03:05:00|3012.3|3006.3|3014.3|3008.3|3014.3|3008.3|3012|3006|53
1627614600000|2021-07-30 03:10:00|3014|3008|3017.5|3011.5|3017.5|3011.5|3013.8|3007.8|30
1627614900000|2021-07-30 03:15:00|3017.3|3011.3|3017|3011|3017.8|3011.8|3016.5|3010.5|50
1627615200000|2021-07-30 03:20:00|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3014.8|3008.8|16
1627615500000|2021-07-30 03:25:00|3014.8|3008.8|3015|3009|3016.3|3010.3|3012|3006|37
1627615800000|2021-07-30 03:30:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.5|3007.5|12
1627616100000|2021-07-30 03:35:00|3014|3008|3016.5|3010.5|3016.5|3010.5|3014|3008|13
1627616400000|2021-07-30 03:40:00|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1627617000000|2021-07-30 03:50:00|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|4
1627617300000|2021-07-30 03:55:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627617600000|2021-07-30 04:00:00|3014.3|3008.3|3015|3009|3015.5|3009.5|3014.3|3008.3|5
1627618500000|2021-07-30 04:15:00|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1627618800000|2021-07-30 04:20:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1627619100000|2021-07-30 04:25:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1627619700000|2021-07-30 04:35:00|3014.3|3008.3|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|3
1627620000000|2021-07-30 04:40:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627620300000|2021-07-30 04:45:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1627620600000|2021-07-30 04:50:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627620900000|2021-07-30 04:55:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627621200000|2021-07-30 05:00:00|3015.5|3009.5|3013.5|3007.5|3015.5|3009.5|3012.5|3006.5|33
1627621500000|2021-07-30 05:05:00|3013.8|3007.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|10
1627621800000|2021-07-30 05:10:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|15
1627622100000|2021-07-30 05:15:00|3013|3007|3008.5|3002.5|3013|3007|3008.5|3002.5|11
1627622400000|2021-07-30 05:20:00|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3006.8|3000.8|13
1627622700000|2021-07-30 05:25:00|3008.3|3002.3|3008|3002|3008.5|3002.5|3007|3001|17
1627623000000|2021-07-30 05:30:00|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3005.3|2999.3|69
1627623300000|2021-07-30 05:35:00|3008.3|3002.3|3000.5|2994.5|3008.3|3002.3|3000|2994|54
1627623600000|2021-07-30 05:40:00|3000.8|2994.8|2998.5|2992.5|3000.8|2994.8|2996.8|2990.8|65
1627623900000|2021-07-30 05:45:00|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2995.8|2989.8|39
1627624200000|2021-07-30 05:50:00|2998.3|2992.3|3002.3|2996.3|3002.5|2996.5|2997.8|2991.8|32
1627624500000|2021-07-30 05:55:00|3002|2996|3000.8|2994.8|3002|2996|3000.3|2994.3|20
1627624800000|2021-07-30 06:00:00|3001.3|2995.3|3003.3|2997.3|3003.8|2997.8|3001.3|2995.3|12
1627625100000|2021-07-30 06:05:00|3003|2997|3002.8|2996.8|3003.3|2997.3|3001.3|2995.3|24
1627625400000|2021-07-30 06:10:00|3003|2997|3005|2999|3005|2999|3003|2997|13
1627625700000|2021-07-30 06:15:00|3005.3|2999.3|3002.5|2996.5|3005.3|2999.3|3002.3|2996.3|18
1627626000000|2021-07-30 06:20:00|3001.8|2995.8|3000.5|2994.5|3003|2997|2999.8|2993.8|69
1627626300000|2021-07-30 06:25:00|3000.8|2994.8|3002|2996|3003.3|2997.3|3000.5|2994.5|24
1627626600000|2021-07-30 06:30:00|3001.5|2995.5|3002.8|2996.8|3005.3|2999.3|3001.5|2995.5|43
1627626900000|2021-07-30 06:35:00|3003|2997|3002|2996|3004.5|2998.5|3001.3|2995.3|88
1627627200000|2021-07-30 06:40:00|3001.8|2995.8|3003.8|2997.8|3004|2998|3000.8|2994.8|73
1627627500000|2021-07-30 06:45:00|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3002|2996|30
1627627800000|2021-07-30 06:50:00|3003.8|2997.8|3007.3|3001.3|3007.5|3001.5|3003.8|2997.8|20
1627628100000|2021-07-30 06:55:00|3007.5|3001.5|3006.3|3000.3|3008.5|3002.5|3006|3000|30
1627628400000|2021-07-30 07:00:00|3006.5|3000.5|3006|3000|3010.8|3004.8|3005|2999|57
1627628700000|2021-07-30 07:05:00|3005.8|2999.8|3002.5|2996.5|3006|3000|3002.5|2996.5|34
1627629000000|2021-07-30 07:10:00|3002.3|2996.3|3002.3|2996.3|3004|2998|3002.3|2996.3|18
1627629300000|2021-07-30 07:15:00|3002.5|2996.5|3008|3002|3008|3002|3001.8|2995.8|28
1627629600000|2021-07-30 07:20:00|3008.3|3002.3|3009.8|3003.8|3009.8|3003.8|3006.5|3000.5|27
1627629900000|2021-07-30 07:25:00|3010|3004|3006.8|3000.8|3011.5|3005.5|3006.8|3000.8|26
1627630200000|2021-07-30 07:30:00|3006.5|3000.5|3012.3|3006.3|3012.5|3006.5|3005.8|2999.8|56
1627630500000|2021-07-30 07:35:00|3012|3006|3013.5|3007.5|3014.3|3008.3|3011.3|3005.3|42
1627630800000|2021-07-30 07:40:00|3013.8|3007.8|3011.3|3005.3|3014.8|3008.8|3010.8|3004.8|44
1627631100000|2021-07-30 07:45:00|3011|3005|3009.5|3003.5|3011.3|3005.3|3008|3002|40
1627631400000|2021-07-30 07:50:00|3008.8|3002.8|3012|3006|3012.5|3006.5|3008.3|3002.3|44
1627631700000|2021-07-30 07:55:00|3011.8|3005.8|3010|3004|3011.8|3005.8|3009.8|3003.8|17
1627632000000|2021-07-30 08:00:00|3010.5|3004.5|3012.5|3006.5|3012.5|3006.5|3008|3002|34
1627632300000|2021-07-30 08:05:00|3013.3|3007.3|3016.3|3010.3|3017.3|3011.3|3013.3|3007.3|21
1627632600000|2021-07-30 08:10:00|3016|3010|3016.5|3010.5|3016.8|3010.8|3015.5|3009.5|17
1627632900000|2021-07-30 08:15:00|3016.8|3010.8|3016.8|3010.8|3017.8|3011.8|3016.3|3010.3|22
1627633200000|2021-07-30 08:20:00|3017|3011|3019.5|3013.5|3019.8|3013.8|3016.5|3010.5|23
1627633500000|2021-07-30 08:25:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3017.5|3011.5|33
1627633800000|2021-07-30 08:30:00|3019.3|3013.3|3019|3013|3020|3014|3017.8|3011.8|60
1627634100000|2021-07-30 08:35:00|3019.3|3013.3|3018.8|3012.8|3020|3014|3018.8|3012.8|16
1627634400000|2021-07-30 08:40:00|3019|3013|3018.5|3012.5|3019|3013|3018|3012|15
1627634700000|2021-07-30 08:45:00|3018.8|3012.8|3015.5|3009.5|3018.8|3012.8|3015.5|3009.5|23
1627635000000|2021-07-30 08:50:00|3015.3|3009.3|3014.5|3008.5|3015.8|3009.8|3014.3|3008.3|17
1627635300000|2021-07-30 08:55:00|3014.8|3008.8|3020.8|3014.8|3020.8|3014.8|3014.8|3008.8|34
1627635600000|2021-07-30 09:00:00|3021|3015|3020.3|3014.3|3021.3|3015.3|3019.8|3013.8|24
1627635900000|2021-07-30 09:05:00|3020.5|3014.5|3024|3018|3025.5|3019.5|3019.8|3013.8|46
1627636200000|2021-07-30 09:10:00|3024.3|3018.3|3027.3|3021.3|3027.3|3021.3|3024|3018|29
1627636500000|2021-07-30 09:15:00|3026.8|3020.8|3026.3|3020.3|3027|3021|3025.3|3019.3|13
1627636800000|2021-07-30 09:20:00|3026|3020|3026|3020|3027|3021|3025|3019|25
1627637100000|2021-07-30 09:25:00|3025.3|3019.3|3023.3|3017.3|3026|3020|3022|3016|36
1627637400000|2021-07-30 09:30:00|3023.5|3017.5|3026.5|3020.5|3026.5|3020.5|3023.5|3017.5|25
1627637700000|2021-07-30 09:35:00|3026.3|3020.3|3026.8|3020.8|3027.5|3021.5|3026.3|3020.3|20
1627638000000|2021-07-30 09:40:00|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025|3019|12
1627638300000|2021-07-30 09:45:00|3025.5|3019.5|3025.8|3019.8|3026|3020|3024.8|3018.8|16
1627638600000|2021-07-30 09:50:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|22
1627638900000|2021-07-30 09:55:00|3026.5|3020.5|3025.5|3019.5|3027.5|3021.5|3025.3|3019.3|17
1627639200000|2021-07-30 10:00:00|3024.8|3018.8|3026|3020|3026|3020|3024|3018|26
1627639500000|2021-07-30 10:05:00|3026.3|3020.3|3027.3|3021.3|3027.8|3021.8|3026|3020|46
1627639800000|2021-07-30 10:10:00|3027.4|3021.4|3025.3|3019.3|3027.4|3021.4|3025|3019|37
1627640100000|2021-07-30 10:15:00|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|21
1627640400000|2021-07-30 10:20:00|3025.5|3019.5|3026.1|3020.1|3026.1|3020.1|3023.3|3017.3|44
1627640700000|2021-07-30 10:25:00|3026|3020|3027.4|3021.4|3027.4|3021.4|3025.8|3019.8|25
1627641000000|2021-07-30 10:30:00|3027.6|3021.6|3029.8|3023.8|3029.8|3023.8|3027.6|3021.6|30
1627641300000|2021-07-30 10:35:00|3030|3024|3027.8|3021.8|3030|3024|3026.3|3020.3|56
1627641600000|2021-07-30 10:40:00|3027.9|3021.9|3027.5|3021.5|3029.6|3023.6|3027.5|3021.5|40
1627641900000|2021-07-30 10:45:00|3027.8|3021.8|3028.8|3022.8|3029|3023|3027.5|3021.5|21
1627642200000|2021-07-30 10:50:00|3029.1|3023.1|3027.8|3021.8|3029.5|3023.5|3027.8|3021.8|28
1627642500000|2021-07-30 10:55:00|3028|3022|3025.6|3019.6|3028.3|3022.3|3025.3|3019.3|30
1627642800000|2021-07-30 11:00:00|3025.8|3019.8|3024.5|3018.5|3026.3|3020.3|3024.5|3018.5|14
1627643100000|2021-07-30 11:05:00|3024.6|3018.6|3024|3018|3024.9|3018.9|3023.3|3017.3|15
1627643400000|2021-07-30 11:10:00|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3022.8|3016.8|17
1627643700000|2021-07-30 11:15:00|3024.5|3018.5|3023.5|3017.5|3024.8|3018.8|3023.5|3017.5|11
1627644000000|2021-07-30 11:20:00|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3022.5|3016.5|11
1627644300000|2021-07-30 11:25:00|3022.9|3016.9|3023.4|3017.4|3023.5|3017.5|3022.5|3016.5|17
1627644600000|2021-07-30 11:30:00|3023.5|3017.5|3023.8|3017.8|3024.8|3018.8|3023|3017|47
1627644900000|2021-07-30 11:35:00|3024|3018|3029.3|3023.3|3029.5|3023.5|3024|3018|31
1627645200000|2021-07-30 11:40:00|3029|3023|3029.3|3023.3|3029.6|3023.6|3027.3|3021.3|51
1627645500000|2021-07-30 11:45:00|3029|3023|3032.1|3026.1|3032.6|3026.6|3028.5|3022.5|52
1627645800000|2021-07-30 11:50:00|3031.9|3025.9|3039.5|3033.5|3040.6|3034.6|3031.9|3025.9|117
1627646100000|2021-07-30 11:55:00|3039.8|3033.8|3038.3|3032.3|3040.6|3034.6|3038.3|3032.3|55
1627646400000|2021-07-30 12:00:00|3038.5|3032.5|3039.3|3033.3|3040.3|3034.3|3036.6|3030.6|78
1627646700000|2021-07-30 12:05:00|3039.5|3033.5|3042.4|3036.4|3042.6|3036.6|3039.5|3033.5|32
1627647000000|2021-07-30 12:10:00|3042.5|3036.5|3049.8|3043.8|3050.8|3044.8|3042.5|3036.5|110
1627647300000|2021-07-30 12:15:00|3049.5|3043.5|3042.5|3036.5|3049.6|3043.6|3042.5|3036.5|79
1627647600000|2021-07-30 12:20:00|3042.8|3036.8|3040.4|3034.4|3043|3037|3039.8|3033.8|79
1627647900000|2021-07-30 12:25:00|3040.6|3034.6|3040.8|3034.8|3044.8|3038.8|3040.3|3034.3|81
1627648200000|2021-07-30 12:30:00|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3038.9|3032.9|67
1627648500000|2021-07-30 12:35:00|3040|3034|3039.8|3033.8|3041.3|3035.3|3039.8|3033.8|35
1627648800000|2021-07-30 12:40:00|3039.5|3033.5|3037.5|3031.5|3040.1|3034.1|3036.5|3030.5|56
1627649100000|2021-07-30 12:45:00|3037.8|3031.8|3037.6|3031.6|3038|3032|3035.8|3029.8|57
1627649400000|2021-07-30 12:50:00|3037.9|3031.9|3035.6|3029.6|3038.1|3032.1|3034.6|3028.6|78
1627649700000|2021-07-30 12:55:00|3035.9|3029.9|3035|3029|3036.3|3030.3|3033.4|3027.4|81
1627650000000|2021-07-30 13:00:00|3034.8|3028.8|3028.4|3022.4|3037.3|3031.3|3028|3022|313
1627650300000|2021-07-30 13:05:00|3028|3022|3029.8|3023.8|3031|3025|3020.5|3014.5|216
1627650600000|2021-07-30 13:10:00|3030|3024|3032.4|3026.4|3036.3|3030.3|3029|3023|125
1627650900000|2021-07-30 13:15:00|3032.6|3026.6|3035.8|3029.8|3036.3|3030.3|3028.4|3022.4|149
1627651200000|2021-07-30 13:20:00|3036|3030|3034.9|3028.9|3038|3032|3031.4|3025.4|164
1627651500000|2021-07-30 13:25:00|3034.6|3028.6|3034.9|3028.9|3037.8|3031.8|3032.9|3026.9|110
1627651800000|2021-07-30 13:30:00|3035.1|3029.1|3036.4|3030.4|3038|3032|3032.9|3026.9|180
1627652100000|2021-07-30 13:35:00|3036.5|3030.5|3032.5|3026.5|3037.5|3031.5|3032.5|3026.5|86
1627652400000|2021-07-30 13:40:00|3032.8|3026.8|3026.6|3020.6|3033.8|3027.8|3026.6|3020.6|101
1627652700000|2021-07-30 13:45:00|3026.9|3020.9|3024.4|3018.4|3028.8|3022.8|3023.9|3017.9|110
1627653000000|2021-07-30 13:50:00|3024.6|3018.6|3028.1|3022.1|3028.1|3022.1|3023|3017|130
1627653300000|2021-07-30 13:55:00|3027.9|3021.9|3028.8|3022.8|3030.5|3024.5|3024.6|3018.6|69
1627653600000|2021-07-30 14:00:00|3029|3023|3023.8|3017.8|3030.8|3024.8|3023.8|3017.8|126
1627653900000|2021-07-30 14:05:00|3023.5|3017.5|3022.6|3016.6|3026.1|3020.1|3021.6|3015.6|105
1627654200000|2021-07-30 14:10:00|3022.4|3016.4|3020.8|3014.8|3023.4|3017.4|3017|3011|125
1627654500000|2021-07-30 14:15:00|3021|3015|3014.9|3008.9|3021|3015|3013.1|3007.1|106
1627654800000|2021-07-30 14:20:00|3014.5|3008.5|3015.3|3009.3|3016.3|3010.3|3011.5|3005.5|159
1627655100000|2021-07-30 14:25:00|3015|3009|3014.5|3008.5|3019.8|3013.8|3014.5|3008.5|150
1627655400000|2021-07-30 14:30:00|3015|3009|3011.5|3005.5|3017|3011|3011|3005|94
1627655700000|2021-07-30 14:35:00|3011.3|3005.3|3020.5|3014.5|3020.6|3014.6|3010.3|3004.3|136
1627656000000|2021-07-30 14:40:00|3020.3|3014.3|3025.5|3019.5|3026.8|3020.8|3017|3011|156
1627656300000|2021-07-30 14:45:00|3025.3|3019.3|3023.8|3017.8|3027|3021|3021.9|3015.9|121
1627656600000|2021-07-30 14:50:00|3023.5|3017.5|3028.8|3022.8|3032.5|3026.5|3022.3|3016.3|101
1627656900000|2021-07-30 14:55:00|3028.5|3022.5|3027.8|3021.8|3033.1|3027.1|3027.3|3021.3|253
1627657200000|2021-07-30 15:00:00|3027.6|3021.6|3023.9|3017.9|3027.6|3021.6|3019.6|3013.6|162
1627657500000|2021-07-30 15:05:00|3023.8|3017.8|3021|3015|3024.5|3018.5|3018.3|3012.3|126
1627657800000|2021-07-30 15:10:00|3021.3|3015.3|3023|3017|3023.4|3017.4|3020|3014|66
1627658100000|2021-07-30 15:15:00|3022.8|3016.8|3022.8|3016.8|3024.8|3018.8|3021.9|3015.9|59
1627658400000|2021-07-30 15:20:00|3023|3017|3025.3|3019.3|3025.8|3019.8|3022.8|3016.8|30
1627658700000|2021-07-30 15:25:00|3025.1|3019.1|3023.4|3017.4|3025.5|3019.5|3023.3|3017.3|45
1627659000000|2021-07-30 15:30:00|3023|3017|3023.8|3017.8|3026.8|3020.8|3022.3|3016.3|77
1627659300000|2021-07-30 15:35:00|3024|3018|3024|3018|3026|3020|3022.8|3016.8|46
1627659600000|2021-07-30 15:40:00|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.3|3017.3|23
1627659900000|2021-07-30 15:45:00|3023.3|3017.3|3026|3020|3026.8|3020.8|3021.8|3015.8|43
1627660200000|2021-07-30 15:50:00|3025.8|3019.8|3026.5|3020.5|3026.8|3020.8|3025.5|3019.5|17
1627660500000|2021-07-30 15:55:00|3026.3|3020.3|3028.8|3022.8|3028.8|3022.8|3026|3020|13
1627660800000|2021-07-30 16:00:00|3028.5|3022.5|3025.8|3019.8|3028.5|3022.5|3025.8|3019.8|8
1627661100000|2021-07-30 16:05:00|3025.5|3019.5|3022.8|3016.8|3025.8|3019.8|3021.8|3015.8|18
1627661400000|2021-07-30 16:10:00|3022.9|3016.9|3022.8|3016.8|3022.9|3016.9|3022.5|3016.5|6
1627661700000|2021-07-30 16:15:00|3022.5|3016.5|3022|3016|3022.8|3016.8|3022|3016|23
1627662000000|2021-07-30 16:20:00|3022.3|3016.3|3022.6|3016.6|3022.9|3016.9|3022|3016|12
1627662300000|2021-07-30 16:25:00|3023.1|3017.1|3023.4|3017.4|3024|3018|3023.1|3017.1|6
1627662600000|2021-07-30 16:30:00|3023.6|3017.6|3027.5|3021.5|3027.8|3021.8|3023.6|3017.6|20
1627662900000|2021-07-30 16:35:00|3028.5|3022.5|3030|3024|3030.5|3024.5|3028.5|3022.5|10
1627663200000|2021-07-30 16:40:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029|3023|5
1627663500000|2021-07-30 16:45:00|3029|3023|3026|3020|3029|3023|3026|3020|10
1627663800000|2021-07-30 16:50:00|3025.9|3019.9|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|5
1627664100000|2021-07-30 16:55:00|3026.6|3020.6|3028.3|3022.3|3028.5|3022.5|3026.6|3020.6|17
1627862400000|2021-08-02 00:00:00|3036|3024.8|3025.5|3019.5|3036|3024.8|3025.5|3019.5|2
1627862700000|2021-08-02 00:05:00|3023.9|3017.9|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|6
1627863000000|2021-08-02 00:10:00|3023.3|3017.3|3021.1|3015.1|3023.3|3017.3|3021.1|3015.1|9
1627863300000|2021-08-02 00:15:00|3021|3015|3021.4|3015.4|3022.4|3016.4|3021|3015|9
1627863600000|2021-08-02 00:20:00|3021.5|3015.5|3024|3018|3024|3018|3021.5|3015.5|13
1627863900000|2021-08-02 00:25:00|3023.8|3017.8|3021.4|3015.4|3023.8|3017.8|3021.4|3015.4|9
1627864200000|2021-08-02 00:30:00|3021.1|3015.1|3016.3|3010.3|3021.1|3015.1|3016.3|3010.3|15
1627864500000|2021-08-02 00:35:00|3016.8|3010.8|3021.4|3015.4|3021.4|3015.4|3016.5|3010.5|12
1627864800000|2021-08-02 00:40:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1627865100000|2021-08-02 00:45:00|3022.3|3016.3|3024.3|3018.3|3024.3|3018.3|3022|3016|8
1627865400000|2021-08-02 00:50:00|3024|3018|3023|3017|3024|3018|3023|3017|4
1627865700000|2021-08-02 00:55:00|3022.8|3016.8|3023.3|3017.3|3024.4|3018.4|3022.8|3016.8|8
1627866000000|2021-08-02 01:00:00|3023|3017|3023.8|3017.8|3024.5|3018.5|3018|3012|137
1627866300000|2021-08-02 01:05:00|3024|3018|3028.3|3022.3|3028.3|3022.3|3023.8|3017.8|76
1627866600000|2021-08-02 01:10:00|3028.6|3022.6|3032.6|3026.6|3033.3|3027.3|3026.6|3020.6|66
1627866900000|2021-08-02 01:15:00|3031.9|3025.9|3030.9|3024.9|3031.9|3025.9|3026.8|3020.8|76
1627867200000|2021-08-02 01:20:00|3031.1|3025.1|3030.4|3024.4|3031.1|3025.1|3028.3|3022.3|29
1627867500000|2021-08-02 01:25:00|3030.1|3024.1|3028.8|3022.8|3032.6|3026.6|3028.8|3022.8|38
1627867800000|2021-08-02 01:30:00|3028.5|3022.5|3031.3|3025.3|3032.3|3026.3|3028.3|3022.3|75
1627868100000|2021-08-02 01:35:00|3031.6|3025.6|3035.1|3029.1|3035.3|3029.3|3031|3025|49
1627868400000|2021-08-02 01:40:00|3034.9|3028.9|3028.8|3022.8|3035.6|3029.6|3028.8|3022.8|76
1627868700000|2021-08-02 01:45:00|3028.5|3022.5|3020|3014|3028.5|3022.5|3020|3014|55
1627869000000|2021-08-02 01:50:00|3019.9|3013.9|3020.3|3014.3|3021.8|3015.8|3018|3012|53
1627869300000|2021-08-02 01:55:00|3020|3014|3020.3|3014.3|3021|3015|3019.3|3013.3|47
1627869600000|2021-08-02 02:00:00|3020|3014|3023.5|3017.5|3025|3019|3019.8|3013.8|74
1627869900000|2021-08-02 02:05:00|3023.8|3017.8|3023.8|3017.8|3025.6|3019.6|3023.5|3017.5|37
1627870200000|2021-08-02 02:10:00|3023.6|3017.6|3020.8|3014.8|3024.4|3018.4|3020.4|3014.4|45
1627870500000|2021-08-02 02:15:00|3020.5|3014.5|3015|3009|3020.5|3014.5|3014.4|3008.4|20
1627870800000|2021-08-02 02:20:00|3014.3|3008.3|3015.5|3009.5|3015.5|3009.5|3012.5|3006.5|28
1627871100000|2021-08-02 02:25:00|3015.6|3009.6|3017.3|3011.3|3017.5|3011.5|3015.6|3009.6|12
1627871400000|2021-08-02 02:30:00|3017.6|3011.6|3023.5|3017.5|3024.8|3018.8|3017.6|3011.6|87
1627871700000|2021-08-02 02:35:00|3023.8|3017.8|3022.5|3016.5|3025.8|3019.8|3022.3|3016.3|51
1627872000000|2021-08-02 02:40:00|3022.6|3016.6|3024|3018|3025|3019|3022.6|3016.6|30
1627872300000|2021-08-02 02:45:00|3023.8|3017.8|3027.5|3021.5|3028.5|3022.5|3023.5|3017.5|43
1627872600000|2021-08-02 02:50:00|3028|3022|3030.3|3024.3|3030.5|3024.5|3027.6|3021.6|41
1627872900000|2021-08-02 02:55:00|3030|3024|3028.8|3022.8|3032.3|3026.3|3028.5|3022.5|38
1627873200000|2021-08-02 03:00:00|3028.9|3022.9|3030.8|3024.8|3030.9|3024.9|3028.8|3022.8|21
1627873500000|2021-08-02 03:05:00|3031.3|3025.3|3029|3023|3032|3026|3029|3023|18
1627873800000|2021-08-02 03:10:00|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3025.8|3019.8|19
1627874100000|2021-08-02 03:15:00|3029.8|3023.8|3028.8|3022.8|3030.5|3024.5|3028.8|3022.8|9
1627874400000|2021-08-02 03:20:00|3028.9|3022.9|3031|3025|3031.8|3025.8|3028.9|3022.9|22
1627874700000|2021-08-02 03:25:00|3031.3|3025.3|3033.8|3027.8|3033.8|3027.8|3031.3|3025.3|19
1627875000000|2021-08-02 03:30:00|3033.5|3027.5|3031.8|3025.8|3033.5|3027.5|3031.8|3025.8|4
1627875300000|2021-08-02 03:35:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1627876500000|2021-08-02 03:55:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627877400000|2021-08-02 04:10:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1627878000000|2021-08-02 04:20:00|3031.6|3025.6|3032|3026|3032|3026|3031.6|3025.6|3
1627878300000|2021-08-02 04:25:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1627879200000|2021-08-02 04:40:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627879500000|2021-08-02 04:45:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627880100000|2021-08-02 04:55:00|3032.3|3026.3|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|3
1627880400000|2021-08-02 05:00:00|3032.1|3026.1|3032|3026|3032.3|3026.3|3032|3026|4
1627880700000|2021-08-02 05:05:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627881000000|2021-08-02 05:10:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627881900000|2021-08-02 05:25:00|3032.4|3026.4|3032.9|3026.9|3032.9|3026.9|3032.4|3026.4|3
1627882200000|2021-08-02 05:30:00|3033.1|3027.1|3041.3|3035.3|3042.6|3036.6|3033.1|3027.1|99
1627882500000|2021-08-02 05:35:00|3041.5|3035.5|3040.5|3034.5|3042.6|3036.6|3039.8|3033.8|54
1627882800000|2021-08-02 05:40:00|3040.8|3034.8|3042.1|3036.1|3042.4|3036.4|3040.8|3034.8|16
1627883100000|2021-08-02 05:45:00|3042.4|3036.4|3041.8|3035.8|3042.8|3036.8|3040.8|3034.8|47
1627883400000|2021-08-02 05:50:00|3042|3036|3041|3035|3042.6|3036.6|3040.8|3034.8|27
1627883700000|2021-08-02 05:55:00|3040.8|3034.8|3039.8|3033.8|3042|3036|3039.5|3033.5|49
1627884000000|2021-08-02 06:00:00|3039.5|3033.5|3038.8|3032.8|3039.8|3033.8|3036.8|3030.8|45
1627884300000|2021-08-02 06:05:00|3039|3033|3039|3033|3040.5|3034.5|3038.5|3032.5|23
1627884600000|2021-08-02 06:10:00|3039.3|3033.3|3041.3|3035.3|3041.5|3035.5|3039.3|3033.3|13
1627884900000|2021-08-02 06:15:00|3041.5|3035.5|3039.5|3033.5|3042.1|3036.1|3039.5|3033.5|19
1627885200000|2021-08-02 06:20:00|3039.3|3033.3|3036|3030|3039.3|3033.3|3034.8|3028.8|33
1627885500000|2021-08-02 06:25:00|3035.8|3029.8|3033|3027|3035.8|3029.8|3029.9|3023.9|46
1627885800000|2021-08-02 06:30:00|3032.8|3026.8|3034.3|3028.3|3034.8|3028.8|3032.8|3026.8|17
1627886100000|2021-08-02 06:35:00|3034|3028|3028.8|3022.8|3034|3028|3028.8|3022.8|31
1627886400000|2021-08-02 06:40:00|3029|3023|3032.3|3026.3|3032.3|3026.3|3029|3023|11
1627886700000|2021-08-02 06:45:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|4
1627887000000|2021-08-02 06:50:00|3032|3026|3030|3024|3032|3026|3029.6|3023.6|23
1627887300000|2021-08-02 06:55:00|3029.8|3023.8|3029|3023|3030.8|3024.8|3028.8|3022.8|28
1627887600000|2021-08-02 07:00:00|3029.3|3023.3|3040.4|3034.4|3040.4|3034.4|3029.3|3023.3|71
1627887900000|2021-08-02 07:05:00|3040.6|3034.6|3041.3|3035.3|3041.3|3035.3|3038.3|3032.3|67
1627888200000|2021-08-02 07:10:00|3041.5|3035.5|3035.8|3029.8|3042.6|3036.6|3035.8|3029.8|67
1627888500000|2021-08-02 07:15:00|3035.9|3029.9|3037.5|3031.5|3039.3|3033.3|3035.9|3029.9|28
1627888800000|2021-08-02 07:20:00|3037.8|3031.8|3038.5|3032.5|3038.9|3032.9|3037.3|3031.3|27
1627889100000|2021-08-02 07:25:00|3038.9|3032.9|3038.5|3032.5|3040.3|3034.3|3038.3|3032.3|26
1627889400000|2021-08-02 07:30:00|3038.8|3032.8|3040.3|3034.3|3040.3|3034.3|3037.6|3031.6|39
1627889700000|2021-08-02 07:35:00|3040.5|3034.5|3042.1|3036.1|3042.1|3036.1|3040.5|3034.5|20
1627890000000|2021-08-02 07:40:00|3042|3036|3041.6|3035.6|3042|3036|3040.3|3034.3|24
1627890300000|2021-08-02 07:45:00|3041.8|3035.8|3041.5|3035.5|3042.6|3036.6|3041.3|3035.3|21
1627890600000|2021-08-02 07:50:00|3041.8|3035.8|3041.8|3035.8|3042.4|3036.4|3041.5|3035.5|27
1627890900000|2021-08-02 07:55:00|3042|3036|3041.9|3035.9|3042.1|3036.1|3040.8|3034.8|32
1627891200000|2021-08-02 08:00:00|3041.8|3035.8|3042|3036|3042.3|3036.3|3039.8|3033.8|42
1627891500000|2021-08-02 08:05:00|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3040.3|3034.3|35
1627891800000|2021-08-02 08:10:00|3042.3|3036.3|3041.3|3035.3|3042.9|3036.9|3039.5|3033.5|44
1627892100000|2021-08-02 08:15:00|3041.5|3035.5|3042.8|3036.8|3042.8|3036.8|3040.8|3034.8|26
1627892400000|2021-08-02 08:20:00|3042.9|3036.9|3041.8|3035.8|3042.9|3036.9|3040|3034|36
1627892700000|2021-08-02 08:25:00|3042|3036|3040.8|3034.8|3042.6|3036.6|3040.5|3034.5|20
1627893000000|2021-08-02 08:30:00|3040.9|3034.9|3035|3029|3040.9|3034.9|3034.8|3028.8|53
1627893300000|2021-08-02 08:35:00|3034.8|3028.8|3035.3|3029.3|3035.6|3029.6|3034.5|3028.5|19
1627893600000|2021-08-02 08:40:00|3035.8|3029.8|3039.6|3033.6|3039.9|3033.9|3034.8|3028.8|32
1627893900000|2021-08-02 08:45:00|3039.5|3033.5|3041|3035|3041|3035|3039.4|3033.4|21
1627894200000|2021-08-02 08:50:00|3041.3|3035.3|3041.8|3035.8|3042.5|3036.5|3041.3|3035.3|23
1627894500000|2021-08-02 08:55:00|3042.1|3036.1|3042.4|3036.4|3042.9|3036.9|3041.4|3035.4|25
1627894800000|2021-08-02 09:00:00|3042.5|3036.5|3042.4|3036.4|3042.8|3036.8|3041.8|3035.8|30
1627895100000|2021-08-02 09:05:00|3042.3|3036.3|3041.8|3035.8|3042.4|3036.4|3040.3|3034.3|29
1627895400000|2021-08-02 09:10:00|3041.5|3035.5|3042.4|3036.4|3042.8|3036.8|3041.3|3035.3|17
1627895700000|2021-08-02 09:15:00|3042.6|3036.6|3039.5|3033.5|3042.8|3036.8|3039.1|3033.1|20
1627896000000|2021-08-02 09:20:00|3039.8|3033.8|3041.1|3035.1|3041.6|3035.6|3039.8|3033.8|30
1627896300000|2021-08-02 09:25:00|3041.5|3035.5|3041.3|3035.3|3042.8|3036.8|3041|3035|21
1627896600000|2021-08-02 09:30:00|3041.5|3035.5|3041.8|3035.8|3042.1|3036.1|3041|3035|31
1627896900000|2021-08-02 09:35:00|3041.9|3035.9|3041.9|3035.9|3042.4|3036.4|3041.3|3035.3|26
1627897200000|2021-08-02 09:40:00|3042.1|3036.1|3042.5|3036.5|3042.8|3036.8|3041.5|3035.5|20
1627897500000|2021-08-02 09:45:00|3042.8|3036.8|3045.3|3039.3|3045.3|3039.3|3042.5|3036.5|10
1627897800000|2021-08-02 09:50:00|3045.5|3039.5|3047.8|3041.8|3048.3|3042.3|3045.5|3039.5|20
1627898100000|2021-08-02 09:55:00|3047.5|3041.5|3048.8|3042.8|3048.8|3042.8|3047.5|3041.5|11
1627898400000|2021-08-02 10:00:00|3049|3043|3049|3043|3049|3043|3048.3|3042.3|15
1627898700000|2021-08-02 10:05:00|3048.8|3042.8|3049.4|3043.4|3049.5|3043.5|3048.8|3042.8|16
1627899000000|2021-08-02 10:10:00|3049.1|3043.1|3049.4|3043.4|3049.5|3043.5|3049|3043|13
1627899300000|2021-08-02 10:15:00|3049.3|3043.3|3049.1|3043.1|3049.5|3043.5|3048.9|3042.9|28
1627899600000|2021-08-02 10:20:00|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3048.8|3042.8|19
1627899900000|2021-08-02 10:25:00|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3048.9|3042.9|13
1627900200000|2021-08-02 10:30:00|3049.6|3043.6|3048.9|3042.9|3050.1|3044.1|3048.9|3042.9|15
1627900500000|2021-08-02 10:35:00|3049.1|3043.1|3049.1|3043.1|3049.3|3043.3|3048.9|3042.9|5
1627900800000|2021-08-02 10:40:00|3049.4|3043.4|3049.6|3043.6|3049.9|3043.9|3049|3043|14
1627901100000|2021-08-02 10:45:00|3049.4|3043.4|3048.9|3042.9|3049.6|3043.6|3047.9|3041.9|19
1627901400000|2021-08-02 10:50:00|3048.6|3042.6|3047.5|3041.5|3048.6|3042.6|3046.8|3040.8|22
1627901700000|2021-08-02 10:55:00|3047.8|3041.8|3054|3048|3054.5|3048.5|3047.5|3041.5|31
1627902000000|2021-08-02 11:00:00|3053.8|3047.8|3051.3|3045.3|3053.8|3047.8|3051.3|3045.3|51
1627902300000|2021-08-02 11:05:00|3050.8|3044.8|3051.1|3045.1|3052.8|3046.8|3050.3|3044.3|24
1627902600000|2021-08-02 11:10:00|3051.5|3045.5|3050.3|3044.3|3053|3047|3049.5|3043.5|25
1627902900000|2021-08-02 11:15:00|3050.4|3044.4|3056.9|3050.9|3057.4|3051.4|3050.4|3044.4|38
1627903200000|2021-08-02 11:20:00|3057.1|3051.1|3060.8|3054.8|3062.3|3056.3|3056.3|3050.3|77
1627903500000|2021-08-02 11:25:00|3060.5|3054.5|3055.3|3049.3|3060.8|3054.8|3054.5|3048.5|91
1627903800000|2021-08-02 11:30:00|3055.5|3049.5|3058.1|3052.1|3059.5|3053.5|3053.8|3047.8|94
1627904100000|2021-08-02 11:35:00|3057.3|3051.3|3054.5|3048.5|3057.3|3051.3|3053.3|3047.3|55
1627904400000|2021-08-02 11:40:00|3054.6|3048.6|3050.5|3044.5|3056.5|3050.5|3050.5|3044.5|42
1627904700000|2021-08-02 11:45:00|3049.8|3043.8|3049.6|3043.6|3052.1|3046.1|3049.3|3043.3|33
1627905000000|2021-08-02 11:50:00|3049.8|3043.8|3051.6|3045.6|3052.3|3046.3|3049.3|3043.3|82
1627905300000|2021-08-02 11:55:00|3051.4|3045.4|3053|3047|3055.4|3049.4|3050.8|3044.8|55
1627905600000|2021-08-02 12:00:00|3053.3|3047.3|3057.1|3051.1|3060.4|3054.4|3052.9|3046.9|74
1627905900000|2021-08-02 12:05:00|3057.4|3051.4|3055.8|3049.8|3059|3053|3054.9|3048.9|52
1627906200000|2021-08-02 12:10:00|3056.3|3050.3|3052.3|3046.3|3056.5|3050.5|3052|3046|57
1627906500000|2021-08-02 12:15:00|3052.5|3046.5|3053.3|3047.3|3054.3|3048.3|3051.8|3045.8|55
1627906800000|2021-08-02 12:20:00|3053|3047|3051.8|3045.8|3053.3|3047.3|3051.3|3045.3|75
1627907100000|2021-08-02 12:25:00|3051.5|3045.5|3057|3051|3057.8|3051.8|3051.3|3045.3|55
1627907400000|2021-08-02 12:30:00|3056.8|3050.8|3054.5|3048.5|3057|3051|3053.8|3047.8|55
1627907700000|2021-08-02 12:35:00|3054.8|3048.8|3055.1|3049.1|3056.3|3050.3|3054.4|3048.4|63
1627908000000|2021-08-02 12:40:00|3055.3|3049.3|3055.8|3049.8|3056.3|3050.3|3054.5|3048.5|38
1627908300000|2021-08-02 12:45:00|3056|3050|3052.3|3046.3|3056.8|3050.8|3052.3|3046.3|35
1627908600000|2021-08-02 12:50:00|3052.5|3046.5|3054|3048|3054.8|3048.8|3051.5|3045.5|62
1627908900000|2021-08-02 12:55:00|3053.8|3047.8|3050.5|3044.5|3054|3048|3049|3043|72
1627909200000|2021-08-02 13:00:00|3047.5|3041.5|3033.8|3027.8|3047.5|3041.5|3032.8|3026.8|307
1627909500000|2021-08-02 13:05:00|3033.5|3027.5|3033|3027|3034.5|3028.5|3032.3|3026.3|154
1627909800000|2021-08-02 13:10:00|3033.3|3027.3|3036.8|3030.8|3037.4|3031.4|3033|3027|185
1627910100000|2021-08-02 13:15:00|3037|3031|3040.3|3034.3|3040.3|3034.3|3036.8|3030.8|254
1627910400000|2021-08-02 13:20:00|3040.5|3034.5|3043|3037|3043.3|3037.3|3039|3033|185
1627910700000|2021-08-02 13:25:00|3042.8|3036.8|3035.3|3029.3|3042.8|3036.8|3034.8|3028.8|101
1627911000000|2021-08-02 13:30:00|3035|3029|3044|3038|3044.6|3038.6|3034.5|3028.5|145
1627911300000|2021-08-02 13:35:00|3044.3|3038.3|3046.3|3040.3|3047.5|3041.5|3043.5|3037.5|161
1627911600000|2021-08-02 13:40:00|3045.8|3039.8|3050.5|3044.5|3051.3|3045.3|3042.3|3036.3|130
1627911900000|2021-08-02 13:45:00|3051|3045|3050.3|3044.3|3052.8|3046.8|3047.5|3041.5|139
1627912200000|2021-08-02 13:50:00|3050|3044|3043|3037|3050.6|3044.6|3041.4|3035.4|165
1627912500000|2021-08-02 13:55:00|3042.3|3036.3|3045.8|3039.8|3047.5|3041.5|3042.3|3036.3|116
1627912800000|2021-08-02 14:00:00|3046.5|3040.5|3035.3|3029.3|3046.5|3040.5|3034.8|3028.8|151
1627913100000|2021-08-02 14:05:00|3035.5|3029.5|3041.5|3035.5|3042|3036|3034.5|3028.5|139
1627913400000|2021-08-02 14:10:00|3041.8|3035.8|3040.4|3034.4|3043.6|3037.6|3036.8|3030.8|98
1627913700000|2021-08-02 14:15:00|3040.9|3034.9|3047.3|3041.3|3047.9|3041.9|3040.6|3034.6|110
1627914000000|2021-08-02 14:20:00|3047.4|3041.4|3046.3|3040.3|3047.4|3041.4|3044|3038|86
1627914300000|2021-08-02 14:25:00|3046.5|3040.5|3041.4|3035.4|3048.6|3042.6|3039.3|3033.3|96
1627914600000|2021-08-02 14:30:00|3041.3|3035.3|3042|3036|3042.5|3036.5|3036.8|3030.8|131
1627914900000|2021-08-02 14:35:00|3042.3|3036.3|3038.8|3032.8|3042.3|3036.3|3038.4|3032.4|84
1627915200000|2021-08-02 14:40:00|3038.5|3032.5|3051.3|3045.3|3053|3047|3037.4|3031.4|180
1627915500000|2021-08-02 14:45:00|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3047.5|3041.5|182
1627915800000|2021-08-02 14:50:00|3051.5|3045.5|3052.5|3046.5|3055.3|3049.3|3050.3|3044.3|189
1627916100000|2021-08-02 14:55:00|3052.3|3046.3|3051.8|3045.8|3058.3|3052.3|3047.3|3041.3|314
1627916400000|2021-08-02 15:00:00|3051.4|3045.4|3048.9|3042.9|3051.4|3045.4|3045.3|3039.3|145
1627916700000|2021-08-02 15:05:00|3048.6|3042.6|3045.5|3039.5|3048.8|3042.8|3044.3|3038.3|116
1627917000000|2021-08-02 15:10:00|3045.3|3039.3|3042.6|3036.6|3046.9|3040.9|3041.3|3035.3|123
1627917300000|2021-08-02 15:15:00|3042|3036|3040|3034|3043.8|3037.8|3039.3|3033.3|137
1627917600000|2021-08-02 15:20:00|3039.9|3033.9|3045.8|3039.8|3045.8|3039.8|3037.8|3031.8|127
1627917900000|2021-08-02 15:25:00|3045.5|3039.5|3043.3|3037.3|3046.8|3040.8|3041.8|3035.8|91
1627918200000|2021-08-02 15:30:00|3042.8|3036.8|3041.8|3035.8|3044|3038|3040.5|3034.5|102
1627918500000|2021-08-02 15:35:00|3042.1|3036.1|3041.8|3035.8|3043|3037|3040.5|3034.5|54
1627918800000|2021-08-02 15:40:00|3041.5|3035.5|3038|3032|3041.5|3035.5|3036.5|3030.5|53
1627919100000|2021-08-02 15:45:00|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3035.5|3029.5|72
1627919400000|2021-08-02 15:50:00|3038.8|3032.8|3039|3033|3039.8|3033.8|3037.8|3031.8|23
1627919700000|2021-08-02 15:55:00|3038.8|3032.8|3036.5|3030.5|3038.8|3032.8|3035.6|3029.6|15
1627920000000|2021-08-02 16:00:00|3036.8|3030.8|3035.5|3029.5|3037.8|3031.8|3034.5|3028.5|63
1627920300000|2021-08-02 16:05:00|3035.8|3029.8|3033.5|3027.5|3036.5|3030.5|3033.5|3027.5|44
1627920600000|2021-08-02 16:10:00|3033.1|3027.1|3034.3|3028.3|3035|3029|3032.3|3026.3|27
1627920900000|2021-08-02 16:15:00|3035.1|3029.1|3031.8|3025.8|3035.1|3029.1|3031.5|3025.5|25
1627921200000|2021-08-02 16:20:00|3031.5|3025.5|3033.8|3027.8|3034|3028|3031.5|3025.5|14
1627921500000|2021-08-02 16:25:00|3033.5|3027.5|3032.3|3026.3|3033.5|3027.5|3032|3026|8
1627921800000|2021-08-02 16:30:00|3032|3026|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|11
1627922100000|2021-08-02 16:35:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3030.9|3024.9|40
1627922400000|2021-08-02 16:40:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3030.4|3024.4|22
1627922700000|2021-08-02 16:45:00|3031.5|3025.5|3031.5|3025.5|3032|3026|3031|3025|15
1627923000000|2021-08-02 16:50:00|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3030.8|3024.8|15
1627923300000|2021-08-02 16:55:00|3031.6|3025.6|3031.8|3025.8|3033|3027|3030.9|3024.9|18
1627948800000|2021-08-03 00:00:00|3033|3027|3025.3|3019.3|3033|3027|3025|3019|12
1627949100000|2021-08-03 00:05:00|3025.5|3019.5|3028.6|3022.6|3029.3|3023.3|3025.5|3019.5|6
1627949400000|2021-08-03 00:10:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1627950300000|2021-08-03 00:25:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1627951500000|2021-08-03 00:45:00|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3029.1|3023.1|2
1627952100000|2021-08-03 00:55:00|3028.4|3022.4|3024|3018|3028.4|3022.4|3021.8|3015.8|21
1627952400000|2021-08-03 01:00:00|3024.3|3018.3|3031.5|3025.5|3034.3|3028.3|3024.3|3018.3|109
1627952700000|2021-08-03 01:05:00|3031.3|3025.3|3030.1|3024.1|3031.3|3025.3|3025.4|3019.4|135
1627953000000|2021-08-03 01:10:00|3029.9|3023.9|3029.3|3023.3|3032.8|3026.8|3027.3|3021.3|162
1627953300000|2021-08-03 01:15:00|3029|3023|3027|3021|3030.8|3024.8|3026.5|3020.5|111
1627953600000|2021-08-03 01:20:00|3026.8|3020.8|3024|3018|3027.5|3021.5|3023.3|3017.3|97
1627953900000|2021-08-03 01:25:00|3023.8|3017.8|3012.8|3006.8|3023.8|3017.8|3012.8|3006.8|83
1627954200000|2021-08-03 01:30:00|3013|3007|3012.5|3006.5|3013.1|3007.1|3007.5|3001.5|164
1627954500000|2021-08-03 01:35:00|3012.3|3006.3|3013|3007|3017|3011|3011.3|3005.3|132
1627954800000|2021-08-03 01:40:00|3012.8|3006.8|3012|3006|3013|3007|3011|3005|81
1627955100000|2021-08-03 01:45:00|3011.8|3005.8|3016|3010|3016.3|3010.3|3011|3005|79
1627955400000|2021-08-03 01:50:00|3015.8|3009.8|3013.5|3007.5|3015.8|3009.8|3011.8|3005.8|98
1627955700000|2021-08-03 01:55:00|3013.8|3007.8|3012.4|3006.4|3016.5|3010.5|3012|3006|136
1627956000000|2021-08-03 02:00:00|3012.8|3006.8|3012.8|3006.8|3012.9|3006.9|3011|3005|113
1627956300000|2021-08-03 02:05:00|3012.5|3006.5|3014.5|3008.5|3015|3009|3011.3|3005.3|76
1627956600000|2021-08-03 02:10:00|3014.8|3008.8|3012.8|3006.8|3014.8|3008.8|3012.5|3006.5|61
1627956900000|2021-08-03 02:15:00|3012.5|3006.5|3013.5|3007.5|3013.9|3007.9|3012|3006|9
1627957200000|2021-08-03 02:20:00|3014|3008|3018.1|3012.1|3018.1|3012.1|3014|3008|9
1627957500000|2021-08-03 02:25:00|3018.6|3012.6|3017|3011|3019.6|3013.6|3016.8|3010.8|40
1627957800000|2021-08-03 02:30:00|3017.5|3011.5|3016.3|3010.3|3018.1|3012.1|3015|3009|101
1627958100000|2021-08-03 02:35:00|3016|3010|3012.3|3006.3|3016.5|3010.5|3011|3005|102
1627958400000|2021-08-03 02:40:00|3012|3006|3012.5|3006.5|3013.5|3007.5|3010.3|3004.3|119
1627958700000|2021-08-03 02:45:00|3012.8|3006.8|3010.8|3004.8|3013.3|3007.3|3010.8|3004.8|66
1627959000000|2021-08-03 02:50:00|3010.6|3004.6|3009.5|3003.5|3012.3|3006.3|3008.8|3002.8|91
1627959300000|2021-08-03 02:55:00|3009.8|3003.8|3006.5|3000.5|3009.8|3003.8|3006.5|3000.5|62
1627959600000|2021-08-03 03:00:00|3006.3|3000.3|3006.4|3000.4|3007.3|3001.3|3003.6|2997.6|120
1627959900000|2021-08-03 03:05:00|3006|3000|3005.1|2999.1|3006.3|3000.3|3004.1|2998.1|92
1627960200000|2021-08-03 03:10:00|3005.3|2999.3|3005.5|2999.5|3005.9|2999.9|3003.9|2997.9|109
1627960500000|2021-08-03 03:15:00|3005.3|2999.3|3007.5|3001.5|3007.8|3001.8|3004.4|2998.4|72
1627960800000|2021-08-03 03:20:00|3007.3|3001.3|3010.5|3004.5|3010.5|3004.5|3005.6|2999.6|97
1627961100000|2021-08-03 03:25:00|3010.8|3004.8|3008.3|3002.3|3011.6|3005.6|3007.1|3001.1|94
1627961400000|2021-08-03 03:30:00|3008.5|3002.5|3010.1|3004.1|3010.1|3004.1|3008.5|3002.5|7
1627961700000|2021-08-03 03:35:00|3009.9|3003.9|3009.8|3003.8|3009.9|3003.9|3009.8|3003.8|2
1627962300000|2021-08-03 03:45:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1627962600000|2021-08-03 03:50:00|3010|3004|3012.4|3006.4|3012.9|3006.9|3010|3004|9
1627962900000|2021-08-03 03:55:00|3012.3|3006.3|3012.3|3006.3|3012.4|3006.4|3012.3|3006.3|3
1627963200000|2021-08-03 04:00:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627963500000|2021-08-03 04:05:00|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1627964100000|2021-08-03 04:15:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|2
1627965000000|2021-08-03 04:30:00|3012|3006|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|6
1627965300000|2021-08-03 04:35:00|3012.8|3006.8|3013.3|3007.3|3015.1|3009.1|3012.8|3006.8|11
1627966200000|2021-08-03 04:50:00|3014.1|3008.1|3014.1|3008.1|3014.6|3008.6|3014|3008|7
1627966500000|2021-08-03 04:55:00|3014.4|3008.4|3014.8|3008.8|3014.9|3008.9|3014.4|3008.4|6
1627966800000|2021-08-03 05:00:00|3014.5|3008.5|3012.5|3006.5|3014.5|3008.5|3012.5|3006.5|7
1627967100000|2021-08-03 05:05:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.9|3005.9|7
1627967400000|2021-08-03 05:10:00|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.5|3004.5|7
1627968000000|2021-08-03 05:20:00|3011.3|3005.3|3012.3|3006.3|3012.8|3006.8|3011.3|3005.3|7
1627968300000|2021-08-03 05:25:00|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|10
1627968600000|2021-08-03 05:30:00|3013.9|3007.9|3009.1|3003.1|3015|3009|3006.3|3000.3|87
1627968900000|2021-08-03 05:35:00|3009.8|3003.8|3004.6|2998.6|3010.5|3004.5|3004.6|2998.6|95
1627969200000|2021-08-03 05:40:00|3004.8|2998.8|3003.9|2997.9|3006.5|3000.5|3003.9|2997.9|94
1627969500000|2021-08-03 05:45:00|3004|2998|3003.5|2997.5|3004.9|2998.9|3003.4|2997.4|49
1627969800000|2021-08-03 05:50:00|3003.8|2997.8|3000.3|2994.3|3003.8|2997.8|2999|2993|90
1627970100000|2021-08-03 05:55:00|3000.5|2994.5|2997.8|2991.8|3000.5|2994.5|2996.5|2990.5|55
1627970400000|2021-08-03 06:00:00|2998.3|2992.3|3001.1|2995.1|3001.1|2995.1|2996.8|2990.8|60
1627970700000|2021-08-03 06:05:00|3001|2995|3000.5|2994.5|3001.1|2995.1|2998.5|2992.5|68
1627971000000|2021-08-03 06:10:00|3000.4|2994.4|3000.8|2994.8|3001.5|2995.5|2998.3|2992.3|50
1627971300000|2021-08-03 06:15:00|3001|2995|3004|2998|3005.3|2999.3|3000.8|2994.8|51
1627971600000|2021-08-03 06:20:00|3003.8|2997.8|3002.3|2996.3|3005.3|2999.3|3002|2996|31
1627971900000|2021-08-03 06:25:00|3002|2996|3002|2996|3003.4|2997.4|3002|2996|13
1627972200000|2021-08-03 06:30:00|3001.5|2995.5|2996.1|2990.1|3001.8|2995.8|2995.8|2989.8|61
1627972500000|2021-08-03 06:35:00|2996.4|2990.4|2993|2987|2997.6|2991.6|2991.3|2985.3|48
1627972800000|2021-08-03 06:40:00|2993.3|2987.3|2994.1|2988.1|2995.3|2989.3|2992.3|2986.3|46
1627973100000|2021-08-03 06:45:00|2993.9|2987.9|2992.5|2986.5|2995.3|2989.3|2992.5|2986.5|57
1627973400000|2021-08-03 06:50:00|2992.8|2986.8|2993.3|2987.3|2994|2988|2991.5|2985.5|32
1627973700000|2021-08-03 06:55:00|2993.5|2987.5|2992|2986|2995|2989|2991.3|2985.3|41
1627974000000|2021-08-03 07:00:00|2993.9|2987.9|2992|2986|2997.5|2991.5|2991.5|2985.5|69
1627974300000|2021-08-03 07:05:00|2992.3|2986.3|2989|2983|2992.9|2986.9|2988.8|2982.8|39
1627974600000|2021-08-03 07:10:00|2988.8|2982.8|2985.8|2979.8|2991.8|2985.8|2985.8|2979.8|49
1627974900000|2021-08-03 07:15:00|2986|2980|2994.5|2988.5|2996|2990|2986|2980|64
1627975200000|2021-08-03 07:20:00|2994.3|2988.3|2992|2986|2996.3|2990.3|2992|2986|37
1627975500000|2021-08-03 07:25:00|2991.8|2985.8|2991.8|2985.8|2993.5|2987.5|2991.1|2985.1|62
1627975800000|2021-08-03 07:30:00|2991.5|2985.5|2994.4|2988.4|2995|2989|2991.3|2985.3|63
1627976100000|2021-08-03 07:35:00|2994.8|2988.8|2993|2987|2994.8|2988.8|2992.8|2986.8|45
1627976400000|2021-08-03 07:40:00|2992.8|2986.8|2992.3|2986.3|2993.4|2987.4|2991.8|2985.8|39
1627976700000|2021-08-03 07:45:00|2992.5|2986.5|2988|2982|2993|2987|2987.4|2981.4|87
1627977000000|2021-08-03 07:50:00|2988.3|2982.3|2988.8|2982.8|2989.5|2983.5|2985.6|2979.6|74
1627977300000|2021-08-03 07:55:00|2988.5|2982.5|2987.8|2981.8|2989|2983|2985.9|2979.9|53
1627977600000|2021-08-03 08:00:00|2988.3|2982.3|2986|2980|2990.5|2984.5|2985.4|2979.4|83
1627977900000|2021-08-03 08:05:00|2985.9|2979.9|2988.8|2982.8|2990|2984|2985.4|2979.4|54
1627978200000|2021-08-03 08:10:00|2989|2983|2982|2976|2990.8|2984.8|2981.8|2975.8|59
1627978500000|2021-08-03 08:15:00|2982.5|2976.5|2980.5|2974.5|2982.8|2976.8|2979.6|2973.6|42
1627978800000|2021-08-03 08:20:00|2980.8|2974.8|2981.6|2975.6|2982.8|2976.8|2979.3|2973.3|50
1627979100000|2021-08-03 08:25:00|2981.4|2975.4|2986.5|2980.5|2988.5|2982.5|2981.1|2975.1|49
1627979400000|2021-08-03 08:30:00|2986.3|2980.3|2988.9|2982.9|2989.8|2983.8|2986.1|2980.1|31
1627979700000|2021-08-03 08:35:00|2989|2983|2989.8|2983.8|2991|2985|2988.3|2982.3|42
1627980000000|2021-08-03 08:40:00|2990|2984|2985.1|2979.1|2990.3|2984.3|2985.1|2979.1|47
1627980300000|2021-08-03 08:45:00|2985.5|2979.5|2985.5|2979.5|2986.4|2980.4|2984.5|2978.5|36
1627980600000|2021-08-03 08:50:00|2985.8|2979.8|2982.5|2976.5|2985.8|2979.8|2981.5|2975.5|34
1627980900000|2021-08-03 08:55:00|2982.8|2976.8|2986|2980|2986|2980|2982.3|2976.3|49
1627981200000|2021-08-03 09:00:00|2986.3|2980.3|2989.3|2983.3|2989.3|2983.3|2983.3|2977.3|59
1627981500000|2021-08-03 09:05:00|2989.5|2983.5|2992|2986|2992.4|2986.4|2989.3|2983.3|61
1627981800000|2021-08-03 09:10:00|2992.3|2986.3|2994.8|2988.8|2994.8|2988.8|2991.8|2985.8|48
1627982100000|2021-08-03 09:15:00|2994.5|2988.5|2990.5|2984.5|2994.5|2988.5|2990.5|2984.5|49
1627982400000|2021-08-03 09:20:00|2990.8|2984.8|2988|2982|2991.3|2985.3|2988|2982|41
1627982700000|2021-08-03 09:25:00|2988.3|2982.3|2993.6|2987.6|2993.8|2987.8|2987.6|2981.6|45
1627983000000|2021-08-03 09:30:00|2993.8|2987.8|2996.8|2990.8|2997.5|2991.5|2993.5|2987.5|35
1627983300000|2021-08-03 09:35:00|2996.3|2990.3|2997.3|2991.3|2997.8|2991.8|2994.8|2988.8|37
1627983600000|2021-08-03 09:40:00|2998.1|2992.1|2997.8|2991.8|2998.3|2992.3|2997|2991|37
1627983900000|2021-08-03 09:45:00|2997.5|2991.5|2997|2991|2997.8|2991.8|2995.5|2989.5|22
1627984200000|2021-08-03 09:50:00|2997.1|2991.1|2996.6|2990.6|2998.5|2992.5|2995|2989|36
1627984500000|2021-08-03 09:55:00|2996.4|2990.4|2979.8|2973.8|2996.4|2990.4|2979.5|2973.5|76
1627984800000|2021-08-03 10:00:00|2980|2974|2972.5|2966.5|2981.3|2975.3|2971.8|2965.8|58
1627985100000|2021-08-03 10:05:00|2973|2967|2966.8|2960.8|2974|2968|2966.8|2960.8|44
1627985400000|2021-08-03 10:10:00|2966.5|2960.5|2973.8|2967.8|2974.8|2968.8|2963.4|2957.4|69
1627985700000|2021-08-03 10:15:00|2974|2968|2979.8|2973.8|2980.3|2974.3|2973.8|2967.8|70
1627986000000|2021-08-03 10:20:00|2980|2974|2982.3|2976.3|2984.8|2978.8|2980|2974|36
1627986300000|2021-08-03 10:25:00|2981.8|2975.8|2985.5|2979.5|2986.8|2980.8|2981.8|2975.8|58
1627986600000|2021-08-03 10:30:00|2985.4|2979.4|2978.8|2972.8|2985.4|2979.4|2978|2972|83
1627986900000|2021-08-03 10:35:00|2978.5|2972.5|2976.3|2970.3|2979.8|2973.8|2975.9|2969.9|72
1627987200000|2021-08-03 10:40:00|2976|2970|2978.5|2972.5|2978.8|2972.8|2973.8|2967.8|56
1627987500000|2021-08-03 10:45:00|2978.3|2972.3|2970.3|2964.3|2978.3|2972.3|2970|2964|61
1627987800000|2021-08-03 10:50:00|2970|2964|2969.9|2963.9|2972|2966|2968.9|2962.9|54
1627988100000|2021-08-03 10:55:00|2969.6|2963.6|2971.4|2965.4|2973.4|2967.4|2968.9|2962.9|45
1627988400000|2021-08-03 11:00:00|2971.3|2965.3|2970|2964|2972.3|2966.3|2965.8|2959.8|68
1627988700000|2021-08-03 11:05:00|2969.8|2963.8|2975.3|2969.3|2975.3|2969.3|2969.8|2963.8|50
1627989000000|2021-08-03 11:10:00|2975.1|2969.1|2973.3|2967.3|2976|2970|2972.3|2966.3|78
1627989300000|2021-08-03 11:15:00|2973.5|2967.5|2975.4|2969.4|2975.5|2969.5|2973.3|2967.3|57
1627989600000|2021-08-03 11:20:00|2975.5|2969.5|2975.3|2969.3|2976|2970|2973.9|2967.9|79
1627989900000|2021-08-03 11:25:00|2975.6|2969.6|2974.5|2968.5|2976.3|2970.3|2973.6|2967.6|78
1627990200000|2021-08-03 11:30:00|2974.4|2968.4|2975|2969|2977|2971|2973.3|2967.3|78
1627990500000|2021-08-03 11:35:00|2974.8|2968.8|2972.3|2966.3|2974.9|2968.9|2972.1|2966.1|80
1627990800000|2021-08-03 11:40:00|2971.9|2965.9|2975.3|2969.3|2975.8|2969.8|2969.8|2963.8|94
1627991100000|2021-08-03 11:45:00|2975|2969|2973.6|2967.6|2975.8|2969.8|2971.5|2965.5|105
1627991400000|2021-08-03 11:50:00|2973.8|2967.8|2982|2976|2982.5|2976.5|2973.8|2967.8|136
1627991700000|2021-08-03 11:55:00|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2978.5|2972.5|67
1627992000000|2021-08-03 12:00:00|2981|2975|2978.4|2972.4|2982.3|2976.3|2977.6|2971.6|101
1627992300000|2021-08-03 12:05:00|2978|2972|2978.5|2972.5|2979.5|2973.5|2975.8|2969.8|156
1627992600000|2021-08-03 12:10:00|2978.3|2972.3|2974.8|2968.8|2978.8|2972.8|2971.8|2965.8|166
1627992900000|2021-08-03 12:15:00|2974.5|2968.5|2969.5|2963.5|2974.5|2968.5|2969.3|2963.3|119
1627993200000|2021-08-03 12:20:00|2969.3|2963.3|2964.4|2958.4|2969.5|2963.5|2963.8|2957.8|186
1627993500000|2021-08-03 12:25:00|2964.6|2958.6|2964.8|2958.8|2965.8|2959.8|2963.3|2957.3|124
1627993800000|2021-08-03 12:30:00|2965|2959|2967.5|2961.5|2968|2962|2963.8|2957.8|101
1627994100000|2021-08-03 12:35:00|2967.3|2961.3|2964|2958|2968|2962|2963.5|2957.5|85
1627994400000|2021-08-03 12:40:00|2963.8|2957.8|2966|2960|2969|2963|2963.3|2957.3|113
1627994700000|2021-08-03 12:45:00|2966.3|2960.3|2968|2962|2969.5|2963.5|2963.5|2957.5|125
1627995000000|2021-08-03 12:50:00|2967.8|2961.8|2968.8|2962.8|2971.3|2965.3|2966.5|2960.5|144
1627995300000|2021-08-03 12:55:00|2968.5|2962.5|2972.3|2966.3|2972.8|2966.8|2966.3|2960.3|143
1627995600000|2021-08-03 13:00:00|2972|2966|2975.5|2969.5|2975.8|2969.8|2968.3|2962.3|365
1627995900000|2021-08-03 13:05:00|2975.3|2969.3|2975|2969|2977.8|2971.8|2972.5|2966.5|238
1627996200000|2021-08-03 13:10:00|2975.3|2969.3|2979.5|2973.5|2979.5|2973.5|2973|2967|178
1627996500000|2021-08-03 13:15:00|2979.3|2973.3|2974.8|2968.8|2979.3|2973.3|2972.8|2966.8|161
1627996800000|2021-08-03 13:20:00|2974.5|2968.5|2976.5|2970.5|2978.3|2972.3|2971.8|2965.8|148
1627997100000|2021-08-03 13:25:00|2976.3|2970.3|2976.8|2970.8|2977.8|2971.8|2974.3|2968.3|118
1627997400000|2021-08-03 13:30:00|2976.5|2970.5|2976|2970|2979.3|2973.3|2975|2969|153
1627997700000|2021-08-03 13:35:00|2975.8|2969.8|2970.8|2964.8|2976.8|2970.8|2970|2964|149
1627998000000|2021-08-03 13:40:00|2970.5|2964.5|2970.5|2964.5|2975.5|2969.5|2968.5|2962.5|184
1627998300000|2021-08-03 13:45:00|2971|2965|2965.5|2959.5|2971|2965|2965.3|2959.3|114
1627998600000|2021-08-03 13:50:00|2965.8|2959.8|2964|2958|2966.3|2960.3|2963.3|2957.3|132
1627998900000|2021-08-03 13:55:00|2964.3|2958.3|2967.3|2961.3|2967.3|2961.3|2963.8|2957.8|99
1627999200000|2021-08-03 14:00:00|2967|2961|2968.8|2962.8|2970.3|2964.3|2966|2960|141
1627999500000|2021-08-03 14:05:00|2968.5|2962.5|2971.5|2965.5|2972|2966|2965.5|2959.5|160
1627999800000|2021-08-03 14:10:00|2971.8|2965.8|2967|2961|2972.3|2966.3|2966.8|2960.8|125
1628000100000|2021-08-03 14:15:00|2966.8|2960.8|2975.8|2969.8|2976.3|2970.3|2965.8|2959.8|121
1628000400000|2021-08-03 14:20:00|2976|2970|2973|2967|2976.8|2970.8|2973|2967|121
1628000700000|2021-08-03 14:25:00|2973.3|2967.3|2972|2966|2973.8|2967.8|2970.5|2964.5|105
1628001000000|2021-08-03 14:30:00|2971.8|2965.8|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|73
1628001300000|2021-08-03 14:35:00|2970.8|2964.8|2969|2963|2973|2967|2968.8|2962.8|109
1628001600000|2021-08-03 14:40:00|2968.8|2962.8|2970.8|2964.8|2970.8|2964.8|2968.5|2962.5|82
1628001900000|2021-08-03 14:45:00|2971|2965|2968.8|2962.8|2971.5|2965.5|2964|2958|114
1628002200000|2021-08-03 14:50:00|2969|2963|2968.8|2962.8|2971|2965|2966|2960|100
1628002500000|2021-08-03 14:55:00|2969|2963|2974.8|2968.8|2975.5|2969.5|2967.3|2961.3|200
1628002800000|2021-08-03 15:00:00|2975|2969|2971|2965|2975.3|2969.3|2970.5|2964.5|91
1628003100000|2021-08-03 15:05:00|2970.8|2964.8|2970.5|2964.5|2972.8|2966.8|2970.5|2964.5|61
1628003400000|2021-08-03 15:10:00|2970.8|2964.8|2971.5|2965.5|2972.8|2966.8|2970.8|2964.8|42
1628003700000|2021-08-03 15:15:00|2971.3|2965.3|2967.5|2961.5|2972|2966|2967.5|2961.5|48
1628004000000|2021-08-03 15:20:00|2967.8|2961.8|2968|2962|2968.3|2962.3|2966.5|2960.5|42
1628004300000|2021-08-03 15:25:00|2968.3|2962.3|2968.8|2962.8|2969.8|2963.8|2967.3|2961.3|47
1628004600000|2021-08-03 15:30:00|2968.5|2962.5|2968.3|2962.3|2969.5|2963.5|2966.5|2960.5|66
1628004900000|2021-08-03 15:35:00|2968|2962|2969.8|2963.8|2969.8|2963.8|2967.5|2961.5|58
1628005200000|2021-08-03 15:40:00|2969.5|2963.5|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|25
1628005500000|2021-08-03 15:45:00|2970|2964|2970.3|2964.3|2970.8|2964.8|2969.5|2963.5|42
1628005800000|2021-08-03 15:50:00|2970|2964|2970|2964|2970.8|2964.8|2970|2964|21
1628006100000|2021-08-03 15:55:00|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1628006400000|2021-08-03 16:00:00|2970.3|2964.3|2972.5|2966.5|2972.5|2966.5|2969.8|2963.8|21
1628006700000|2021-08-03 16:05:00|2973.5|2967.5|2974|2968|2974.3|2968.3|2973.3|2967.3|21
1628007000000|2021-08-03 16:10:00|2973.8|2967.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|19
1628007300000|2021-08-03 16:15:00|2974.3|2968.3|2974|2968|2975.8|2969.8|2974|2968|19
1628007900000|2021-08-03 16:25:00|2974.3|2968.3|2976.3|2970.3|2976.5|2970.5|2974.3|2968.3|21
1628008200000|2021-08-03 16:30:00|2976.5|2970.5|2977.5|2971.5|2978|2972|2976.3|2970.3|12
1628008500000|2021-08-03 16:35:00|2977.8|2971.8|2977.5|2971.5|2978.5|2972.5|2977.3|2971.3|7
1628008800000|2021-08-03 16:40:00|2977.8|2971.8|2977|2971|2978.5|2972.5|2977|2971|13
1628009100000|2021-08-03 16:45:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628009400000|2021-08-03 16:50:00|2977.5|2971.5|2976.8|2970.8|2977.8|2971.8|2976.5|2970.5|14
1628009700000|2021-08-03 16:55:00|2976.5|2970.5|2975.6|2969.6|2977.4|2971.4|2975.6|2969.6|17
1628035200000|2021-08-04 00:00:00|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|13
1628035500000|2021-08-04 00:05:00|2980.4|2974.4|2978.4|2972.4|2980.6|2974.6|2978.4|2972.4|8
1628035800000|2021-08-04 00:10:00|2979.1|2973.1|2977.5|2971.5|2979.1|2973.1|2977.5|2971.5|5
1628036100000|2021-08-04 00:15:00|2977.3|2971.3|2977.1|2971.1|2977.3|2971.3|2977.1|2971.1|2
1628036400000|2021-08-04 00:20:00|2977.5|2971.5|2976.9|2970.9|2977.5|2971.5|2976|2970|8
1628037000000|2021-08-04 00:30:00|2977.6|2971.6|2978.4|2972.4|2978.4|2972.4|2977.6|2971.6|2
1628037300000|2021-08-04 00:35:00|2978.6|2972.6|2979|2973|2979|2973|2978.6|2972.6|3
1628037600000|2021-08-04 00:40:00|2978.8|2972.8|2978.4|2972.4|2978.8|2972.8|2978.4|2972.4|4
1628037900000|2021-08-04 00:45:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628038500000|2021-08-04 00:55:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628038800000|2021-08-04 01:00:00|2978.1|2972.1|2973|2967|2978.1|2972.1|2972.3|2966.3|139
1628039100000|2021-08-04 01:05:00|2973.3|2967.3|2974.6|2968.6|2975.5|2969.5|2971.8|2965.8|56
1628039400000|2021-08-04 01:10:00|2974.5|2968.5|2974.8|2968.8|2975.5|2969.5|2973.5|2967.5|49
1628039700000|2021-08-04 01:15:00|2974.5|2968.5|2973.8|2967.8|2974.8|2968.8|2972.5|2966.5|41
1628040000000|2021-08-04 01:20:00|2973.5|2967.5|2974.5|2968.5|2976.5|2970.5|2973.1|2967.1|47
1628040300000|2021-08-04 01:25:00|2974.8|2968.8|2974.5|2968.5|2975.5|2969.5|2973.4|2967.4|31
1628041200000|2021-08-04 01:40:00|2971.1|2965.1|2970.4|2964.4|2971.4|2965.4|2970.4|2964.4|24
1628041500000|2021-08-04 01:45:00|2970|2964|2973|2967|2973.3|2967.3|2969.8|2963.8|66
1628041800000|2021-08-04 01:50:00|2973.3|2967.3|2976.8|2970.8|2976.9|2970.9|2973.3|2967.3|45
1628042100000|2021-08-04 01:55:00|2977|2971|2978|2972|2978.5|2972.5|2976.5|2970.5|73
1628042400000|2021-08-04 02:00:00|2977.8|2971.8|2979.5|2973.5|2981.1|2975.1|2977.5|2971.5|96
1628042700000|2021-08-04 02:05:00|2980|2974|2980|2974|2980.8|2974.8|2979.3|2973.3|56
1628043000000|2021-08-04 02:10:00|2980.3|2974.3|2980.8|2974.8|2981.5|2975.5|2979.3|2973.3|44
1628043300000|2021-08-04 02:15:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628043600000|2021-08-04 02:20:00|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1628044200000|2021-08-04 02:30:00|2980|2974|2984|2978|2984|2978|2980|2974|70
1628044500000|2021-08-04 02:35:00|2983.8|2977.8|2982.8|2976.8|2985.3|2979.3|2982.5|2976.5|40
1628044800000|2021-08-04 02:40:00|2982.6|2976.6|2983.1|2977.1|2983.3|2977.3|2982.5|2976.5|14
1628045100000|2021-08-04 02:45:00|2983.3|2977.3|2984.3|2978.3|2985.6|2979.6|2983.3|2977.3|46
1628045400000|2021-08-04 02:50:00|2984|2978|2981.9|2975.9|2984.5|2978.5|2981.4|2975.4|46
1628045700000|2021-08-04 02:55:00|2981.6|2975.6|2980.8|2974.8|2981.6|2975.6|2980.4|2974.4|10
1628046000000|2021-08-04 03:00:00|2981.3|2975.3|2981.8|2975.8|2982.5|2976.5|2980.8|2974.8|13
1628046300000|2021-08-04 03:05:00|2981.5|2975.5|2979.8|2973.8|2981.5|2975.5|2979.3|2973.3|11
1628046600000|2021-08-04 03:10:00|2980.1|2974.1|2980.5|2974.5|2981.5|2975.5|2980.1|2974.1|10
1628046900000|2021-08-04 03:15:00|2980|2974|2982.3|2976.3|2982.3|2976.3|2980|2974|16
1628047200000|2021-08-04 03:20:00|2982.5|2976.5|2984.5|2978.5|2985.3|2979.3|2982.3|2976.3|39
1628047500000|2021-08-04 03:25:00|2984.8|2978.8|2985.3|2979.3|2985.8|2979.8|2983.3|2977.3|28
1628047800000|2021-08-04 03:30:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628049300000|2021-08-04 03:55:00|2985.6|2979.6|2985|2979|2985.6|2979.6|2985|2979|3
1628049600000|2021-08-04 04:00:00|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|3
1628049900000|2021-08-04 04:05:00|2984.3|2978.3|2984.4|2978.4|2985.3|2979.3|2984.3|2978.3|7
1628050200000|2021-08-04 04:10:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628051100000|2021-08-04 04:25:00|2984|2978|2983.9|2977.9|2984|2978|2983.8|2977.8|3
1628051400000|2021-08-04 04:30:00|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|4
1628051700000|2021-08-04 04:35:00|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|4
1628052300000|2021-08-04 04:45:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|4
1628052900000|2021-08-04 04:55:00|2984.5|2978.5|2984.1|2978.1|2984.5|2978.5|2984|2978|3
1628053200000|2021-08-04 05:00:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628053500000|2021-08-04 05:05:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628053800000|2021-08-04 05:10:00|2984.3|2978.3|2984.3|2978.3|2984.9|2978.9|2984|2978|6
1628054400000|2021-08-04 05:20:00|2984|2978|2982.3|2976.3|2984.3|2978.3|2982.3|2976.3|4
1628054700000|2021-08-04 05:25:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1628055000000|2021-08-04 05:30:00|2982.3|2976.3|2983|2977|2984.3|2978.3|2981.8|2975.8|36
1628055300000|2021-08-04 05:35:00|2982.8|2976.8|2981|2975|2982.8|2976.8|2980.9|2974.9|25
1628055600000|2021-08-04 05:40:00|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.3|2973.3|29
1628055900000|2021-08-04 05:45:00|2979.5|2973.5|2982.3|2976.3|2982.3|2976.3|2979.5|2973.5|28
1628056200000|2021-08-04 05:50:00|2982|2976|2983.3|2977.3|2983.8|2977.8|2981.8|2975.8|26
1628056500000|2021-08-04 05:55:00|2983|2977|2979.3|2973.3|2983|2977|2979|2973|25
1628056800000|2021-08-04 06:00:00|2979.5|2973.5|2979.8|2973.8|2981.4|2975.4|2979.5|2973.5|46
1628057100000|2021-08-04 06:05:00|2979.5|2973.5|2980.3|2974.3|2980.8|2974.8|2979.5|2973.5|21
1628057400000|2021-08-04 06:10:00|2980|2974|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|4
1628057700000|2021-08-04 06:15:00|2980|2974|2980|2974|2980.4|2974.4|2979.8|2973.8|12
1628058000000|2021-08-04 06:20:00|2979.8|2973.8|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|7
1628058300000|2021-08-04 06:25:00|2980|2974|2980|2974|2980.3|2974.3|2980|2974|5
1628058600000|2021-08-04 06:30:00|2980.3|2974.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|23
1628058900000|2021-08-04 06:35:00|2981|2975|2981|2975|2981.3|2975.3|2980.5|2974.5|7
1628059200000|2021-08-04 06:40:00|2980.8|2974.8|2980|2974|2981|2975|2979.5|2973.5|24
1628059500000|2021-08-04 06:45:00|2979.8|2973.8|2978.8|2972.8|2980|2974|2978.8|2972.8|12
1628059800000|2021-08-04 06:50:00|2979|2973|2977.3|2971.3|2979|2973|2976.8|2970.8|39
1628060100000|2021-08-04 06:55:00|2977.5|2971.5|2976.6|2970.6|2979.1|2973.1|2976.6|2970.6|55
1628060400000|2021-08-04 07:00:00|2976.1|2970.1|2980.3|2974.3|2981.9|2975.9|2976.1|2970.1|46
1628060700000|2021-08-04 07:05:00|2980.5|2974.5|2978.5|2972.5|2980.5|2974.5|2978.5|2972.5|6
1628061000000|2021-08-04 07:10:00|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|9
1628061300000|2021-08-04 07:15:00|2977.5|2971.5|2973.6|2967.6|2977.5|2971.5|2972.9|2966.9|16
1628061600000|2021-08-04 07:20:00|2973.4|2967.4|2973.3|2967.3|2973.6|2967.6|2971|2965|21
1628061900000|2021-08-04 07:25:00|2973.5|2967.5|2977|2971|2978.3|2972.3|2973.3|2967.3|31
1628062200000|2021-08-04 07:30:00|2976.8|2970.8|2978|2972|2978.3|2972.3|2976.5|2970.5|24
1628062500000|2021-08-04 07:35:00|2978.1|2972.1|2975|2969|2978.1|2972.1|2975|2969|9
1628062800000|2021-08-04 07:40:00|2975.1|2969.1|2977.3|2971.3|2979.3|2973.3|2974.9|2968.9|36
1628063100000|2021-08-04 07:45:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|6
1628063400000|2021-08-04 07:50:00|2976.5|2970.5|2974.8|2968.8|2976.5|2970.5|2974.5|2968.5|12
1628063700000|2021-08-04 07:55:00|2974.5|2968.5|2977.3|2971.3|2977.3|2971.3|2974.5|2968.5|12
1628064000000|2021-08-04 08:00:00|2977|2971|2973.5|2967.5|2977|2971|2973.1|2967.1|31
1628064300000|2021-08-04 08:05:00|2973.6|2967.6|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|8
1628064600000|2021-08-04 08:10:00|2974|2968|2970.1|2964.1|2974|2968|2969|2963|43
1628064900000|2021-08-04 08:15:00|2969.9|2963.9|2961.3|2955.3|2969.9|2963.9|2960.3|2954.3|47
1628065200000|2021-08-04 08:20:00|2961.5|2955.5|2963|2957|2964.1|2958.1|2960.3|2954.3|59
1628065500000|2021-08-04 08:25:00|2963.1|2957.1|2965|2959|2965|2959|2963.1|2957.1|9
1628065800000|2021-08-04 08:30:00|2965.3|2959.3|2962.4|2956.4|2966.8|2960.8|2962.3|2956.3|38
1628066100000|2021-08-04 08:35:00|2962.1|2956.1|2960.3|2954.3|2962.6|2956.6|2958.6|2952.6|45
1628066400000|2021-08-04 08:40:00|2960|2954|2960.5|2954.5|2961.9|2955.9|2959.8|2953.8|22
1628066700000|2021-08-04 08:45:00|2960.8|2954.8|2962.6|2956.6|2964.4|2958.4|2960.5|2954.5|22
1628067000000|2021-08-04 08:50:00|2962.5|2956.5|2966|2960|2966.8|2960.8|2962.5|2956.5|41
1628067300000|2021-08-04 08:55:00|2966.3|2960.3|2966.4|2960.4|2966.9|2960.9|2965.5|2959.5|32
1628067600000|2021-08-04 09:00:00|2965.9|2959.9|2968.3|2962.3|2969.8|2963.8|2964.8|2958.8|46
1628067900000|2021-08-04 09:05:00|2968|2962|2967.5|2961.5|2970.3|2964.3|2967.3|2961.3|51
1628068200000|2021-08-04 09:10:00|2967.8|2961.8|2975|2969|2975.3|2969.3|2967.8|2961.8|51
1628068500000|2021-08-04 09:15:00|2975.1|2969.1|2973|2967|2975.3|2969.3|2972.8|2966.8|21
1628068800000|2021-08-04 09:20:00|2973.3|2967.3|2971.1|2965.1|2974.8|2968.8|2970.3|2964.3|44
1628069100000|2021-08-04 09:25:00|2971.4|2965.4|2975.3|2969.3|2975.3|2969.3|2971.4|2965.4|22
1628069400000|2021-08-04 09:30:00|2975.5|2969.5|2976.8|2970.8|2976.8|2970.8|2974.5|2968.5|22
1628069700000|2021-08-04 09:35:00|2977|2971|2976.1|2970.1|2978.8|2972.8|2974.8|2968.8|37
1628070000000|2021-08-04 09:40:00|2976.4|2970.4|2976.4|2970.4|2976.6|2970.6|2973.8|2967.8|44
1628070300000|2021-08-04 09:45:00|2976.5|2970.5|2977.5|2971.5|2979|2973|2976.5|2970.5|27
1628070600000|2021-08-04 09:50:00|2977.8|2971.8|2977.8|2971.8|2978.3|2972.3|2977.3|2971.3|9
1628070900000|2021-08-04 09:55:00|2978|2972|2981|2975|2981.1|2975.1|2977.8|2971.8|35
1628071200000|2021-08-04 10:00:00|2980.5|2974.5|2980.3|2974.3|2981.5|2975.5|2980.1|2974.1|19
1628071500000|2021-08-04 10:05:00|2980|2974|2980|2974|2980|2974|2978.9|2972.9|11
1628071800000|2021-08-04 10:10:00|2979.8|2973.8|2979.8|2973.8|2980.8|2974.8|2979.5|2973.5|18
1628072100000|2021-08-04 10:15:00|2980|2974|2977.4|2971.4|2980|2974|2977.4|2971.4|20
1628072400000|2021-08-04 10:20:00|2977.1|2971.1|2976.5|2970.5|2977.1|2971.1|2974.8|2968.8|19
1628072700000|2021-08-04 10:25:00|2976.8|2970.8|2976.8|2970.8|2978|2972|2976.8|2970.8|15
1628073000000|2021-08-04 10:30:00|2977.3|2971.3|2974.8|2968.8|2978|2972|2974.5|2968.5|22
1628073300000|2021-08-04 10:35:00|2975.1|2969.1|2974.3|2968.3|2975.1|2969.1|2974|2968|7
1628073600000|2021-08-04 10:40:00|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974|2968|23
1628073900000|2021-08-04 10:45:00|2976.3|2970.3|2978|2972|2979.3|2973.3|2976.3|2970.3|32
1628074200000|2021-08-04 10:50:00|2977.9|2971.9|2976|2970|2977.9|2971.9|2974.8|2968.8|9
1628074500000|2021-08-04 10:55:00|2975.8|2969.8|2973.1|2967.1|2975.8|2969.8|2972.9|2966.9|22
1628074800000|2021-08-04 11:00:00|2973.4|2967.4|2972.4|2966.4|2974.4|2968.4|2972|2966|22
1628075100000|2021-08-04 11:05:00|2972.5|2966.5|2971.1|2965.1|2972.5|2966.5|2969|2963|24
1628075400000|2021-08-04 11:10:00|2971.3|2965.3|2973.5|2967.5|2974.1|2968.1|2970.8|2964.8|27
1628075700000|2021-08-04 11:15:00|2973.3|2967.3|2975.8|2969.8|2976.5|2970.5|2973.3|2967.3|11
1628076000000|2021-08-04 11:20:00|2976|2970|2977.5|2971.5|2978.3|2972.3|2976|2970|14
1628076300000|2021-08-04 11:25:00|2977.6|2971.6|2978|2972|2978.3|2972.3|2976.8|2970.8|14
1628076600000|2021-08-04 11:30:00|2977.8|2971.8|2982|2976|2982|2976|2977|2971|25
1628076900000|2021-08-04 11:35:00|2982.3|2976.3|2984.3|2978.3|2986.4|2980.4|2982|2976|27
1628077200000|2021-08-04 11:40:00|2984|2978|2983.8|2977.8|2984|2978|2979.5|2973.5|43
1628077500000|2021-08-04 11:45:00|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2982.5|2976.5|29
1628077800000|2021-08-04 11:50:00|2984.8|2978.8|2984.3|2978.3|2987|2981|2983.5|2977.5|64
1628078100000|2021-08-04 11:55:00|2984.1|2978.1|2982.8|2976.8|2984.1|2978.1|2981.5|2975.5|13
1628078400000|2021-08-04 12:00:00|2983.5|2977.5|2978.6|2972.6|2984.3|2978.3|2977.4|2971.4|56
1628078700000|2021-08-04 12:05:00|2978.9|2972.9|2981.1|2975.1|2981.1|2975.1|2978.8|2972.8|20
1628079000000|2021-08-04 12:10:00|2981.4|2975.4|2981.9|2975.9|2984.6|2978.6|2981.1|2975.1|51
1628079300000|2021-08-04 12:15:00|2983.3|2977.3|2977|2971|2983.4|2977.4|2973.8|2967.8|115
1628079600000|2021-08-04 12:20:00|2976.8|2970.8|2977.5|2971.5|2978.4|2972.4|2974.3|2968.3|115
1628079900000|2021-08-04 12:25:00|2977.8|2971.8|2979.8|2973.8|2981.3|2975.3|2977.8|2971.8|69
1628080200000|2021-08-04 12:30:00|2980|2974|2985.1|2979.1|2985.1|2979.1|2979.3|2973.3|76
1628080500000|2021-08-04 12:35:00|2985|2979|2982.3|2976.3|2985.8|2979.8|2980.3|2974.3|83
1628080800000|2021-08-04 12:40:00|2981.8|2975.8|2981.3|2975.3|2982.3|2976.3|2979.5|2973.5|72
1628081100000|2021-08-04 12:45:00|2981.5|2975.5|2977.3|2971.3|2982.3|2976.3|2976.8|2970.8|70
1628081400000|2021-08-04 12:50:00|2977.5|2971.5|2974.8|2968.8|2977.8|2971.8|2974|2968|69
1628081700000|2021-08-04 12:55:00|2975.3|2969.3|2979.5|2973.5|2980.3|2974.3|2975.3|2969.3|46
1628082000000|2021-08-04 13:00:00|2978.5|2972.5|2981.5|2975.5|2985.5|2979.5|2976.3|2970.3|228
1628082300000|2021-08-04 13:05:00|2981.8|2975.8|2984.9|2978.9|2985.1|2979.1|2977|2971|171
1628082600000|2021-08-04 13:10:00|2984.5|2978.5|2984|2978|2987|2981|2984|2978|78
1628082900000|2021-08-04 13:15:00|2984.1|2978.1|2983|2977|2986.3|2980.3|2981.8|2975.8|107
1628083200000|2021-08-04 13:20:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2978.5|2972.5|70
1628083500000|2021-08-04 13:25:00|2981.8|2975.8|2982|2976|2984.3|2978.3|2981|2975|63
1628083800000|2021-08-04 13:30:00|2981.4|2975.4|2984.3|2978.3|2984.5|2978.5|2981.4|2975.4|164
1628084100000|2021-08-04 13:35:00|2984.5|2978.5|2983|2977|2985.8|2979.8|2981|2975|104
1628084400000|2021-08-04 13:40:00|2982.8|2976.8|2983.8|2977.8|2984.8|2978.8|2981.3|2975.3|52
1628084700000|2021-08-04 13:45:00|2983.9|2977.9|2983.3|2977.3|2985.3|2979.3|2981.8|2975.8|102
1628085000000|2021-08-04 13:50:00|2983|2977|2984.3|2978.3|2985.9|2979.9|2982.8|2976.8|103
1628085300000|2021-08-04 13:55:00|2984.5|2978.5|2982.5|2976.5|2985.3|2979.3|2981.4|2975.4|60
1628085600000|2021-08-04 14:00:00|2982|2976|2982.1|2976.1|2984.8|2978.8|2980.3|2974.3|117
1628085900000|2021-08-04 14:05:00|2982.4|2976.4|2980.3|2974.3|2982.9|2976.9|2979.8|2973.8|100
1628086200000|2021-08-04 14:10:00|2980.4|2974.4|2982.3|2976.3|2982.5|2976.5|2980.3|2974.3|105
1628086500000|2021-08-04 14:15:00|2982.4|2976.4|2978.8|2972.8|2982.4|2976.4|2978.1|2972.1|90
1628086800000|2021-08-04 14:20:00|2978.5|2972.5|2972|2966|2978.5|2972.5|2971.5|2965.5|87
1628087100000|2021-08-04 14:25:00|2972.3|2966.3|2974|2968|2975.5|2969.5|2969.6|2963.6|101
1628087400000|2021-08-04 14:30:00|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2966.5|2960.5|168
1628087700000|2021-08-04 14:35:00|2974.5|2968.5|2975.5|2969.5|2978.3|2972.3|2971.5|2965.5|126
1628088000000|2021-08-04 14:40:00|2975.3|2969.3|2976|2970|2977.6|2971.6|2973.8|2967.8|112
1628088300000|2021-08-04 14:45:00|2976.1|2970.1|2974.1|2968.1|2979.5|2973.5|2971.8|2965.8|126
1628088600000|2021-08-04 14:50:00|2973.8|2967.8|2977.8|2971.8|2978.9|2972.9|2973|2967|137
1628088900000|2021-08-04 14:55:00|2977.5|2971.5|2978.5|2972.5|2979.1|2973.1|2973.3|2967.3|180
1628089200000|2021-08-04 15:00:00|2978.3|2972.3|2980.3|2974.3|2981.5|2975.5|2977|2971|71
1628089500000|2021-08-04 15:05:00|2980.4|2974.4|2978.4|2972.4|2982|2976|2977.8|2971.8|60
1628089800000|2021-08-04 15:10:00|2978.3|2972.3|2977|2971|2981.1|2975.1|2975.5|2969.5|72
1628090100000|2021-08-04 15:15:00|2976.8|2970.8|2973.8|2967.8|2976.8|2970.8|2973.5|2967.5|72
1628090400000|2021-08-04 15:20:00|2973.5|2967.5|2972.4|2966.4|2976.3|2970.3|2971.8|2965.8|71
1628090700000|2021-08-04 15:25:00|2972.5|2966.5|2972.4|2966.4|2973.5|2967.5|2970.5|2964.5|55
1628091000000|2021-08-04 15:30:00|2972.3|2966.3|2974|2968|2975.3|2969.3|2971.5|2965.5|58
1628091300000|2021-08-04 15:35:00|2974.3|2968.3|2973.3|2967.3|2974.5|2968.5|2972.8|2966.8|21
1628091600000|2021-08-04 15:40:00|2973|2967|2973|2967|2974.8|2968.8|2971.5|2965.5|31
1628091900000|2021-08-04 15:45:00|2972.8|2966.8|2974|2968|2975.5|2969.5|2972.3|2966.3|43
1628092200000|2021-08-04 15:50:00|2974.3|2968.3|2972.8|2966.8|2974.5|2968.5|2972.8|2966.8|27
1628092500000|2021-08-04 15:55:00|2973|2967|2974.3|2968.3|2974.3|2968.3|2971.5|2965.5|20
1628092800000|2021-08-04 16:00:00|2974.1|2968.1|2974|2968|2974.1|2968.1|2973.9|2967.9|4
1628094600000|2021-08-04 16:30:00|2973.5|2967.5|2974|2968|2974|2968|2972.8|2966.8|7
1628094900000|2021-08-04 16:35:00|2974.1|2968.1|2973.3|2967.3|2975.1|2969.1|2973.3|2967.3|15
1628095200000|2021-08-04 16:40:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628095500000|2021-08-04 16:45:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|4
1628095800000|2021-08-04 16:50:00|2973.3|2967.3|2973.5|2967.5|2974.1|2968.1|2973.3|2967.3|7
1628096100000|2021-08-04 16:55:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|5
1628121600000|2021-08-05 00:00:00|2971.5|2965.5|2969|2963|2971.5|2965.5|2969|2963|6
1628121900000|2021-08-05 00:05:00|2968.6|2962.6|2968.5|2962.5|2968.6|2962.6|2968.3|2962.3|5
1628122800000|2021-08-05 00:20:00|2968.3|2962.3|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|7
1628123400000|2021-08-05 00:30:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628123700000|2021-08-05 00:35:00|2968.5|2962.5|2971.5|2965.5|2971.8|2965.8|2968.5|2962.5|10
1628124000000|2021-08-05 00:40:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1628124300000|2021-08-05 00:45:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1628124600000|2021-08-05 00:50:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628125200000|2021-08-05 01:00:00|2971.4|2965.4|2973|2967|2974.5|2968.5|2971.4|2965.4|43
1628125500000|2021-08-05 01:05:00|2972.8|2966.8|2973.3|2967.3|2974.5|2968.5|2972.8|2966.8|28
1628125800000|2021-08-05 01:10:00|2973|2967|2974.8|2968.8|2975|2969|2973|2967|21
1628126100000|2021-08-05 01:15:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2972.8|2966.8|30
1628126400000|2021-08-05 01:20:00|2974.5|2968.5|2974|2968|2974.8|2968.8|2972.4|2966.4|24
1628126700000|2021-08-05 01:25:00|2973.1|2967.1|2971|2965|2973.3|2967.3|2971|2965|21
1628127000000|2021-08-05 01:30:00|2970.8|2964.8|2971|2965|2971.9|2965.9|2970.8|2964.8|22
1628127300000|2021-08-05 01:35:00|2971.3|2965.3|2971|2965|2972|2966|2969.5|2963.5|25
1628127600000|2021-08-05 01:40:00|2971.3|2965.3|2972.8|2966.8|2973.1|2967.1|2971.3|2965.3|12
1628127900000|2021-08-05 01:45:00|2972.5|2966.5|2971|2965|2972.5|2966.5|2970.3|2964.3|20
1628128200000|2021-08-05 01:50:00|2970.8|2964.8|2972.5|2966.5|2972.6|2966.6|2970.8|2964.8|25
1628128500000|2021-08-05 01:55:00|2972.8|2966.8|2974.5|2968.5|2975.3|2969.3|2972.8|2966.8|14
1628128800000|2021-08-05 02:00:00|2974.3|2968.3|2979.5|2973.5|2979.5|2973.5|2973.3|2967.3|46
1628129100000|2021-08-05 02:05:00|2979.8|2973.8|2985|2979|2987.4|2981.4|2979.5|2973.5|93
1628129400000|2021-08-05 02:10:00|2984.8|2978.8|2985.3|2979.3|2987.3|2981.3|2984.6|2978.6|51
1628129700000|2021-08-05 02:15:00|2984.9|2978.9|2983.6|2977.6|2984.9|2978.9|2983.3|2977.3|9
1628130600000|2021-08-05 02:30:00|2984|2978|2986.5|2980.5|2987|2981|2984|2978|57
1628130900000|2021-08-05 02:35:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.5|2979.5|28
1628131200000|2021-08-05 02:40:00|2986|2980|2985.1|2979.1|2987.3|2981.3|2985.1|2979.1|44
1628131500000|2021-08-05 02:45:00|2984.9|2978.9|2983|2977|2985|2979|2982|2976|34
1628131800000|2021-08-05 02:50:00|2983.3|2977.3|2981.3|2975.3|2984|2978|2980.8|2974.8|20
1628132100000|2021-08-05 02:55:00|2981|2975|2982.3|2976.3|2983.5|2977.5|2980.3|2974.3|24
1628132400000|2021-08-05 03:00:00|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|8
1628132700000|2021-08-05 03:05:00|2982.5|2976.5|2983.1|2977.1|2983.3|2977.3|2981|2975|19
1628133000000|2021-08-05 03:10:00|2983|2977|2985.3|2979.3|2985.3|2979.3|2982.3|2976.3|16
1628133300000|2021-08-05 03:15:00|2985|2979|2985|2979|2985.3|2979.3|2984|2978|17
1628133600000|2021-08-05 03:20:00|2985.3|2979.3|2986.3|2980.3|2986.8|2980.8|2984.3|2978.3|42
1628133900000|2021-08-05 03:25:00|2986|2980|2984.3|2978.3|2986|2980|2984.3|2978.3|18
1628134200000|2021-08-05 03:30:00|2984.4|2978.4|2986.1|2980.1|2986.3|2980.3|2984.3|2978.3|15
1628134500000|2021-08-05 03:35:00|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2985.5|2979.5|7
1628134800000|2021-08-05 03:40:00|2986|2980|2985|2979|2986|2980|2984.8|2978.8|4
1628135100000|2021-08-05 03:45:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628135400000|2021-08-05 03:50:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628135700000|2021-08-05 03:55:00|2985.3|2979.3|2983.5|2977.5|2986.6|2980.6|2983.5|2977.5|17
1628136000000|2021-08-05 04:00:00|2983.8|2977.8|2983.1|2977.1|2984.1|2978.1|2983.1|2977.1|10
1628136300000|2021-08-05 04:05:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628136600000|2021-08-05 04:10:00|2983|2977|2984.5|2978.5|2984.5|2978.5|2983|2977|4
1628138700000|2021-08-05 04:45:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.3|2977.3|5
1628139000000|2021-08-05 04:50:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628139300000|2021-08-05 04:55:00|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|2
1628139600000|2021-08-05 05:00:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|12
1628139900000|2021-08-05 05:05:00|2984.5|2978.5|2984.5|2978.5|2984.9|2978.9|2984.4|2978.4|7
1628140500000|2021-08-05 05:15:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1628140800000|2021-08-05 05:20:00|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|6
1628141100000|2021-08-05 05:25:00|2984|2978|2983.8|2977.8|2984|2978|2983.3|2977.3|5
1628141400000|2021-08-05 05:30:00|2983.5|2977.5|2984.8|2978.8|2985.6|2979.6|2983.1|2977.1|32
1628141700000|2021-08-05 05:35:00|2985|2979|2983.8|2977.8|2985.3|2979.3|2983.1|2977.1|34
1628142000000|2021-08-05 05:40:00|2983.4|2977.4|2984.6|2978.6|2984.8|2978.8|2983|2977|26
1628142300000|2021-08-05 05:45:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2983.4|2977.4|20
1628142600000|2021-08-05 05:50:00|2984.4|2978.4|2984.9|2978.9|2985.6|2979.6|2984.3|2978.3|9
1628142900000|2021-08-05 05:55:00|2984.4|2978.4|2981.3|2975.3|2984.4|2978.4|2981.3|2975.3|15
1628143200000|2021-08-05 06:00:00|2981|2975|2979.5|2973.5|2981.8|2975.8|2979|2973|48
1628143500000|2021-08-05 06:05:00|2979.3|2973.3|2980|2974|2980.3|2974.3|2977.3|2971.3|33
1628143800000|2021-08-05 06:10:00|2979.8|2973.8|2980.3|2974.3|2980.8|2974.8|2978.8|2972.8|16
1628144100000|2021-08-05 06:15:00|2980.4|2974.4|2979.5|2973.5|2980.8|2974.8|2979.3|2973.3|16
1628144400000|2021-08-05 06:20:00|2979.3|2973.3|2981.8|2975.8|2982.1|2976.1|2979|2973|32
1628144700000|2021-08-05 06:25:00|2981.5|2975.5|2978.5|2972.5|2982.3|2976.3|2978.5|2972.5|59
1628145000000|2021-08-05 06:30:00|2978.3|2972.3|2978.8|2972.8|2981|2975|2977.8|2971.8|37
1628145300000|2021-08-05 06:35:00|2979|2973|2979.8|2973.8|2980.3|2974.3|2978.3|2972.3|41
1628145600000|2021-08-05 06:40:00|2979.5|2973.5|2976.8|2970.8|2979.8|2973.8|2976.8|2970.8|27
1628145900000|2021-08-05 06:45:00|2976.5|2970.5|2977.3|2971.3|2978|2972|2974.8|2968.8|78
1628146200000|2021-08-05 06:50:00|2977.5|2971.5|2974.5|2968.5|2979.5|2973.5|2974.5|2968.5|45
1628146500000|2021-08-05 06:55:00|2974.8|2968.8|2973.9|2967.9|2975.3|2969.3|2973.9|2967.9|36
1628146800000|2021-08-05 07:00:00|2974|2968|2976.1|2970.1|2980.5|2974.5|2974|2968|45
1628147100000|2021-08-05 07:05:00|2975.9|2969.9|2976.3|2970.3|2977.8|2971.8|2973.6|2967.6|35
1628147400000|2021-08-05 07:10:00|2976|2970|2975.3|2969.3|2976|2970|2974|2968|20
1628147700000|2021-08-05 07:15:00|2975|2969|2975.5|2969.5|2976.6|2970.6|2973.5|2967.5|36
1628148000000|2021-08-05 07:20:00|2975.8|2969.8|2974.8|2968.8|2976.3|2970.3|2973|2967|37
1628148300000|2021-08-05 07:25:00|2974.6|2968.6|2977.6|2971.6|2977.8|2971.8|2974.6|2968.6|27
1628148600000|2021-08-05 07:30:00|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2976.5|2970.5|34
1628148900000|2021-08-05 07:35:00|2979.8|2973.8|2982.5|2976.5|2983.4|2977.4|2979.8|2973.8|28
1628149200000|2021-08-05 07:40:00|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2979.8|2973.8|22
1628149500000|2021-08-05 07:45:00|2983|2977|2981.5|2975.5|2983|2977|2978.8|2972.8|42
1628149800000|2021-08-05 07:50:00|2981.8|2975.8|2981.5|2975.5|2982.1|2976.1|2981.3|2975.3|23
1628150100000|2021-08-05 07:55:00|2981.8|2975.8|2982.8|2976.8|2983|2977|2981.5|2975.5|22
1628150400000|2021-08-05 08:00:00|2983|2977|2985.1|2979.1|2985.4|2979.4|2982.8|2976.8|25
1628150700000|2021-08-05 08:05:00|2985|2979|2984.5|2978.5|2985.3|2979.3|2983|2977|36
1628151000000|2021-08-05 08:10:00|2984.8|2978.8|2986.1|2980.1|2986.1|2980.1|2984|2978|23
1628151300000|2021-08-05 08:15:00|2986|2980|2986.8|2980.8|2987.1|2981.1|2985|2979|29
1628151600000|2021-08-05 08:20:00|2986.5|2980.5|2986.5|2980.5|2987|2981|2986.5|2980.5|9
1628151900000|2021-08-05 08:25:00|2986.8|2980.8|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|11
1628152200000|2021-08-05 08:30:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2984.3|2978.3|35
1628152500000|2021-08-05 08:35:00|2985.5|2979.5|2986.8|2980.8|2987.3|2981.3|2985.5|2979.5|25
1628152800000|2021-08-05 08:40:00|2987|2981|2984.3|2978.3|2987.4|2981.4|2984.3|2978.3|23
1628153100000|2021-08-05 08:45:00|2984.5|2978.5|2985|2979|2985.8|2979.8|2984.3|2978.3|23
1628153400000|2021-08-05 08:50:00|2985.3|2979.3|2986.9|2980.9|2986.9|2980.9|2985.3|2979.3|9
1628153700000|2021-08-05 08:55:00|2987.1|2981.1|2986.6|2980.6|2987.4|2981.4|2986.3|2980.3|18
1628154000000|2021-08-05 09:00:00|2986.5|2980.5|2986.9|2980.9|2987.1|2981.1|2986.3|2980.3|17
1628154300000|2021-08-05 09:05:00|2986.6|2980.6|2986.6|2980.6|2987.4|2981.4|2986|2980|25
1628154600000|2021-08-05 09:10:00|2986.5|2980.5|2985.8|2979.8|2987.1|2981.1|2985.1|2979.1|30
1628154900000|2021-08-05 09:15:00|2985.9|2979.9|2985.3|2979.3|2986.3|2980.3|2984.8|2978.8|18
1628155200000|2021-08-05 09:20:00|2986|2980|2986.9|2980.9|2986.9|2980.9|2985.5|2979.5|41
1628155500000|2021-08-05 09:25:00|2987.1|2981.1|2986.4|2980.4|2987.4|2981.4|2986.1|2980.1|18
1628155800000|2021-08-05 09:30:00|2986.6|2980.6|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|20
1628156100000|2021-08-05 09:35:00|2985.8|2979.8|2986.5|2980.5|2986.8|2980.8|2985.5|2979.5|23
1628156400000|2021-08-05 09:40:00|2986.6|2980.6|2986.6|2980.6|2987.4|2981.4|2986|2980|15
1628156700000|2021-08-05 09:45:00|2986.9|2980.9|2986.8|2980.8|2987.1|2981.1|2986.3|2980.3|14
1628157000000|2021-08-05 09:50:00|2986.9|2980.9|2986.6|2980.6|2987.4|2981.4|2986.5|2980.5|12
1628157300000|2021-08-05 09:55:00|2986.5|2980.5|2986.6|2980.6|2987.6|2981.6|2986.5|2980.5|16
1628157600000|2021-08-05 10:00:00|2986.9|2980.9|2985.6|2979.6|2986.9|2980.9|2985.6|2979.6|7
1628157900000|2021-08-05 10:05:00|2985.4|2979.4|2986.1|2980.1|2986.4|2980.4|2985.1|2979.1|10
1628158200000|2021-08-05 10:10:00|2985.9|2979.9|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|8
1628158500000|2021-08-05 10:15:00|2986.4|2980.4|2985.5|2979.5|2986.4|2980.4|2985.5|2979.5|6
1628158800000|2021-08-05 10:20:00|2985.6|2979.6|2986.1|2980.1|2986.3|2980.3|2985.1|2979.1|13
1628159100000|2021-08-05 10:25:00|2986.4|2980.4|2986.5|2980.5|2986.6|2980.6|2985.8|2979.8|17
1628159400000|2021-08-05 10:30:00|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|4
1628159700000|2021-08-05 10:35:00|2986|2980|2985.5|2979.5|2986.8|2980.8|2985.3|2979.3|13
1628160000000|2021-08-05 10:40:00|2985.3|2979.3|2984.1|2978.1|2985.5|2979.5|2984|2978|22
1628160300000|2021-08-05 10:45:00|2984.3|2978.3|2984.1|2978.1|2985|2979|2983.8|2977.8|17
1628160600000|2021-08-05 10:50:00|2984.4|2978.4|2984.8|2978.8|2985.3|2979.3|2983.8|2977.8|22
1628160900000|2021-08-05 10:55:00|2984.5|2978.5|2981.8|2975.8|2984.8|2978.8|2981.5|2975.5|35
1628161200000|2021-08-05 11:00:00|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|11
1628161500000|2021-08-05 11:05:00|2983.1|2977.1|2985.3|2979.3|2985.3|2979.3|2982.3|2976.3|21
1628161800000|2021-08-05 11:10:00|2985|2979|2985|2979|2985.8|2979.8|2985|2979|17
1628162100000|2021-08-05 11:15:00|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985|2979|7
1628162400000|2021-08-05 11:20:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1628162700000|2021-08-05 11:25:00|2986|2980|2985.4|2979.4|2986.9|2980.9|2985.4|2979.4|20
1628163000000|2021-08-05 11:30:00|2985.6|2979.6|2986|2980|2987.1|2981.1|2984.5|2978.5|32
1628163300000|2021-08-05 11:35:00|2986.4|2980.4|2985.5|2979.5|2987.1|2981.1|2985.5|2979.5|26
1628163600000|2021-08-05 11:40:00|2985.8|2979.8|2987|2981|2987|2981|2985.8|2979.8|6
1628163900000|2021-08-05 11:45:00|2986.8|2980.8|2993.3|2987.3|2994|2988|2986.8|2980.8|51
1628164200000|2021-08-05 11:50:00|2992.9|2986.9|2991.8|2985.8|2994.8|2988.8|2991|2985|78
1628164500000|2021-08-05 11:55:00|2992|2986|2993.5|2987.5|2994.6|2988.6|2992|2986|40
1628164800000|2021-08-05 12:00:00|2993.3|2987.3|2989.8|2983.8|2993.8|2987.8|2989|2983|71
1628165100000|2021-08-05 12:05:00|2990|2984|2992.8|2986.8|2993.5|2987.5|2990|2984|31
1628165400000|2021-08-05 12:10:00|2992.9|2986.9|2992.8|2986.8|2993.9|2987.9|2990.8|2984.8|42
1628165700000|2021-08-05 12:15:00|2993|2987|2994.1|2988.1|2994.3|2988.3|2993|2987|24
1628166000000|2021-08-05 12:20:00|2994.4|2988.4|2993.6|2987.6|2996|2990|2993.5|2987.5|33
1628166300000|2021-08-05 12:25:00|2993.4|2987.4|2993.8|2987.8|2994.6|2988.6|2993|2987|34
1628166600000|2021-08-05 12:30:00|2993.6|2987.6|2995.8|2989.8|2996.1|2990.1|2993.4|2987.4|72
1628166900000|2021-08-05 12:35:00|2996|2990|2997.3|2991.3|2998.1|2992.1|2995.4|2989.4|45
1628167200000|2021-08-05 12:40:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2994.4|2988.4|46
1628167500000|2021-08-05 12:45:00|2996|2990|2994.5|2988.5|2997.1|2991.1|2994.3|2988.3|34
1628167800000|2021-08-05 12:50:00|2994.3|2988.3|2995|2989|2996.4|2990.4|2993.8|2987.8|37
1628168100000|2021-08-05 12:55:00|2994.8|2988.8|2995.8|2989.8|2996.3|2990.3|2993.3|2987.3|50
1628168400000|2021-08-05 13:00:00|2996|2990|2998.8|2992.8|3002.5|2996.5|2994.9|2988.9|191
1628168700000|2021-08-05 13:05:00|2999|2993|3002.9|2996.9|3003.8|2997.8|2998.8|2992.8|109
1628169000000|2021-08-05 13:10:00|3003.1|2997.1|3003.5|2997.5|3005.6|2999.6|3003.1|2997.1|120
1628169300000|2021-08-05 13:15:00|3003.3|2997.3|3007|3001|3007.3|3001.3|3002.3|2996.3|92
1628169600000|2021-08-05 13:20:00|3007.3|3001.3|3006.5|3000.5|3012.1|3006.1|3006.5|3000.5|101
1628169900000|2021-08-05 13:25:00|3006.8|3000.8|3008|3002|3009.6|3003.6|3006.1|3000.1|115
1628170200000|2021-08-05 13:30:00|3007.8|3001.8|3014.5|3008.5|3015.8|3009.8|3007.5|3001.5|141
1628170500000|2021-08-05 13:35:00|3014.8|3008.8|3016|3010|3017.4|3011.4|3013.3|3007.3|130
1628170800000|2021-08-05 13:40:00|3016.3|3010.3|3010|3004|3016.8|3010.8|3007.1|3001.1|155
1628171100000|2021-08-05 13:45:00|3010.4|3004.4|3013.5|3007.5|3014.8|3008.8|3010.4|3004.4|113
1628171400000|2021-08-05 13:50:00|3013.8|3007.8|3015.5|3009.5|3016.3|3010.3|3013.3|3007.3|74
1628171700000|2021-08-05 13:55:00|3015.8|3009.8|3020|3014|3020|3014|3014.3|3008.3|96
1628172000000|2021-08-05 14:00:00|3020.3|3014.3|3021.1|3015.1|3022.5|3016.5|3020|3014|122
1628172300000|2021-08-05 14:05:00|3021.6|3015.6|3023.5|3017.5|3023.8|3017.8|3021.3|3015.3|77
1628172600000|2021-08-05 14:10:00|3023.3|3017.3|3026.3|3020.3|3029.5|3023.5|3023.3|3017.3|108
1628172900000|2021-08-05 14:15:00|3026.4|3020.4|3027.8|3021.8|3028.1|3022.1|3025.4|3019.4|89
1628173200000|2021-08-05 14:20:00|3027.5|3021.5|3025.5|3019.5|3027.8|3021.8|3024.8|3018.8|83
1628173500000|2021-08-05 14:25:00|3026|3020|3028|3022|3030.3|3024.3|3026|3020|89
1628173800000|2021-08-05 14:30:00|3028.3|3022.3|3025.8|3019.8|3030.6|3024.6|3025.8|3019.8|60
1628174100000|2021-08-05 14:35:00|3026.1|3020.1|3028.9|3022.9|3029.4|3023.4|3025.8|3019.8|49
1628174400000|2021-08-05 14:40:00|3029.3|3023.3|3026|3020|3029.6|3023.6|3026|3020|86
1628174700000|2021-08-05 14:45:00|3025.8|3019.8|3029|3023|3030.4|3024.4|3025.8|3019.8|98
1628175000000|2021-08-05 14:50:00|3028.8|3022.8|3027|3021|3030.1|3024.1|3026.9|3020.9|64
1628175300000|2021-08-05 14:55:00|3027.3|3021.3|3034|3028|3034.5|3028.5|3026.5|3020.5|210
1628175600000|2021-08-05 15:00:00|3033.8|3027.8|3029.3|3023.3|3034.5|3028.5|3028.5|3022.5|106
1628175900000|2021-08-05 15:05:00|3029.5|3023.5|3029.4|3023.4|3032.3|3026.3|3029.4|3023.4|42
1628176200000|2021-08-05 15:10:00|3029.3|3023.3|3031.5|3025.5|3031.6|3025.6|3028.5|3022.5|37
1628176500000|2021-08-05 15:15:00|3031.3|3025.3|3030.8|3024.8|3032.5|3026.5|3030.3|3024.3|48
1628176800000|2021-08-05 15:20:00|3031|3025|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|18
1628177100000|2021-08-05 15:25:00|3032.3|3026.3|3032|3026|3032.8|3026.8|3031.4|3025.4|36
1628177400000|2021-08-05 15:30:00|3032.1|3026.1|3031.5|3025.5|3034|3028|3031.3|3025.3|22
1628177700000|2021-08-05 15:35:00|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|26
1628178000000|2021-08-05 15:40:00|3030.5|3024.5|3026.4|3020.4|3030.5|3024.5|3026|3020|29
1628178300000|2021-08-05 15:45:00|3026.3|3020.3|3026.6|3020.6|3027.8|3021.8|3026|3020|23
1628178600000|2021-08-05 15:50:00|3026.3|3020.3|3026.3|3020.3|3027|3021|3026.1|3020.1|29
1628178900000|2021-08-05 15:55:00|3026.6|3020.6|3026.8|3020.8|3027|3021|3026|3020|34
1628179200000|2021-08-05 16:00:00|3026.6|3020.6|3026.5|3020.5|3026.9|3020.9|3026.5|3020.5|5
1628179500000|2021-08-05 16:05:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026|3020|4
1628179800000|2021-08-05 16:10:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3025.8|3019.8|14
1628180100000|2021-08-05 16:15:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628180400000|2021-08-05 16:20:00|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.1|3020.1|5
1628180700000|2021-08-05 16:25:00|3026.1|3020.1|3024.5|3018.5|3026.3|3020.3|3024.5|3018.5|10
1628181000000|2021-08-05 16:30:00|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|2
1628181300000|2021-08-05 16:35:00|3024.5|3018.5|3023.5|3017.5|3025.1|3019.1|3023.5|3017.5|32
1628181600000|2021-08-05 16:40:00|3023.8|3017.8|3022.5|3016.5|3024|3018|3022.5|3016.5|14
1628181900000|2021-08-05 16:45:00|3022.3|3016.3|3022.5|3016.5|3023.3|3017.3|3022.3|3016.3|6
1628182200000|2021-08-05 16:50:00|3022.8|3016.8|3022.5|3016.5|3023.8|3017.8|3022.5|3016.5|18
1628182500000|2021-08-05 16:55:00|3022.3|3016.3|3021.1|3015.1|3022.3|3016.3|3021.1|3015.1|4
1628208000000|2021-08-06 00:00:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628208300000|2021-08-06 00:05:00|3020.6|3014.6|3020.8|3014.8|3020.9|3014.9|3019.9|3013.9|7
1628209200000|2021-08-06 00:20:00|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|2
1628210100000|2021-08-06 00:35:00|3019.8|3013.8|3021.3|3015.3|3022.8|3016.8|3019.8|3013.8|9
1628210700000|2021-08-06 00:45:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628211300000|2021-08-06 00:55:00|3022.4|3016.4|3026.1|3020.1|3026.4|3020.4|3022.4|3016.4|17
1628211600000|2021-08-06 01:00:00|3026.4|3020.4|3019|3013|3026.4|3020.4|3016.3|3010.3|83
1628211900000|2021-08-06 01:05:00|3019.3|3013.3|3021.6|3015.6|3023|3017|3019.3|3013.3|34
1628212200000|2021-08-06 01:10:00|3021.8|3015.8|3025|3019|3025|3019|3021.5|3015.5|20
1628212500000|2021-08-06 01:15:00|3025.3|3019.3|3022.3|3016.3|3025.3|3019.3|3022.3|3016.3|29
1628212800000|2021-08-06 01:20:00|3022|3016|3022.5|3016.5|3026|3020|3021.3|3015.3|71
1628213100000|2021-08-06 01:25:00|3022.3|3016.3|3022.5|3016.5|3023|3017|3020.3|3014.3|40
1628213400000|2021-08-06 01:30:00|3022.3|3016.3|3025.5|3019.5|3025.5|3019.5|3021.4|3015.4|32
1628213700000|2021-08-06 01:35:00|3025.8|3019.8|3023.3|3017.3|3026|3020|3023.3|3017.3|18
1628214000000|2021-08-06 01:40:00|3023.8|3017.8|3023.4|3017.4|3024.3|3018.3|3023.3|3017.3|8
1628214300000|2021-08-06 01:45:00|3023.3|3017.3|3024.1|3018.1|3024.4|3018.4|3022.3|3016.3|14
1628214600000|2021-08-06 01:50:00|3024.4|3018.4|3026.3|3020.3|3026.3|3020.3|3023.8|3017.8|24
1628214900000|2021-08-06 01:55:00|3026|3020|3026.8|3020.8|3027.3|3021.3|3026|3020|27
1628215200000|2021-08-06 02:00:00|3027|3021|3025.5|3019.5|3027.9|3021.9|3025.5|3019.5|27
1628215500000|2021-08-06 02:05:00|3025|3019|3026|3020|3028|3022|3025|3019|42
1628215800000|2021-08-06 02:10:00|3026.3|3020.3|3024.5|3018.5|3028.1|3022.1|3024.5|3018.5|44
1628216100000|2021-08-06 02:15:00|3025|3019|3025|3019|3025|3019|3024.8|3018.8|4
1628216400000|2021-08-06 02:20:00|3024.8|3018.8|3023.5|3017.5|3024.8|3018.8|3023.5|3017.5|4
1628216700000|2021-08-06 02:25:00|3024|3018|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|5
1628217000000|2021-08-06 02:30:00|3024.1|3018.1|3027|3021|3027.4|3021.4|3024.1|3018.1|24
1628217300000|2021-08-06 02:35:00|3027.4|3021.4|3026.8|3020.8|3027.4|3021.4|3025.3|3019.3|25
1628217600000|2021-08-06 02:40:00|3026.5|3020.5|3026.3|3020.3|3027.4|3021.4|3025.8|3019.8|20
1628217900000|2021-08-06 02:45:00|3026|3020|3023.8|3017.8|3026.8|3020.8|3022.5|3016.5|48
1628218200000|2021-08-06 02:50:00|3024|3018|3025.5|3019.5|3025.5|3019.5|3023.8|3017.8|25
1628218500000|2021-08-06 02:55:00|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025|3019|19
1628218800000|2021-08-06 03:00:00|3026.3|3020.3|3027|3021|3027.3|3021.3|3026.3|3020.3|10
1628219100000|2021-08-06 03:05:00|3027.5|3021.5|3027|3021|3028.1|3022.1|3027|3021|10
1628219400000|2021-08-06 03:10:00|3027.3|3021.3|3025.8|3019.8|3027.3|3021.3|3025.5|3019.5|14
1628219700000|2021-08-06 03:15:00|3026|3020|3027.4|3021.4|3027.8|3021.8|3026|3020|21
1628220000000|2021-08-06 03:20:00|3027.9|3021.9|3026.9|3020.9|3028.1|3022.1|3026.3|3020.3|24
1628220300000|2021-08-06 03:25:00|3027|3021|3027|3021|3027.9|3021.9|3025.9|3019.9|22
1628220600000|2021-08-06 03:30:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.3|3020.3|6
1628220900000|2021-08-06 03:35:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628221800000|2021-08-06 03:50:00|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1628222400000|2021-08-06 04:00:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628223300000|2021-08-06 04:15:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1628223600000|2021-08-06 04:20:00|3026.9|3020.9|3026.3|3020.3|3026.9|3020.9|3026.3|3020.3|2
1628224500000|2021-08-06 04:35:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628226000000|2021-08-06 05:00:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628226600000|2021-08-06 05:10:00|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3025.9|3019.9|4
1628226900000|2021-08-06 05:15:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628227500000|2021-08-06 05:25:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628227800000|2021-08-06 05:30:00|3025.8|3019.8|3031|3025|3031.9|3025.9|3025.8|3019.8|88
1628228100000|2021-08-06 05:35:00|3031.3|3025.3|3029.3|3023.3|3033|3027|3029|3023|67
1628228400000|2021-08-06 05:40:00|3029.5|3023.5|3028.8|3022.8|3031|3025|3028.8|3022.8|13
1628228700000|2021-08-06 05:45:00|3029|3023|3032|3026|3033.6|3027.6|3029|3023|64
1628229000000|2021-08-06 05:50:00|3032.1|3026.1|3031.3|3025.3|3033.5|3027.5|3031.3|3025.3|79
1628229300000|2021-08-06 05:55:00|3031|3025|3034.8|3028.8|3035|3029|3029.9|3023.9|64
1628229600000|2021-08-06 06:00:00|3035|3029|3032.8|3026.8|3035.1|3029.1|3032.8|3026.8|49
1628229900000|2021-08-06 06:05:00|3033|3027|3032.3|3026.3|3033.8|3027.8|3031|3025|77
1628230200000|2021-08-06 06:10:00|3032|3026|3033.5|3027.5|3034.3|3028.3|3031.8|3025.8|70
1628230500000|2021-08-06 06:15:00|3033.8|3027.8|3031.8|3025.8|3034.3|3028.3|3031.3|3025.3|43
1628230800000|2021-08-06 06:20:00|3031.5|3025.5|3030.1|3024.1|3032.8|3026.8|3029.8|3023.8|57
1628231100000|2021-08-06 06:25:00|3030|3024|3032.4|3026.4|3033.3|3027.3|3028.8|3022.8|113
1628231400000|2021-08-06 06:30:00|3032.5|3026.5|3033|3027|3033|3027|3031.8|3025.8|78
1628231700000|2021-08-06 06:35:00|3033.3|3027.3|3031.8|3025.8|3034.8|3028.8|3031.5|3025.5|69
1628232000000|2021-08-06 06:40:00|3032|3026|3032.3|3026.3|3033.3|3027.3|3032|3026|26
1628232300000|2021-08-06 06:45:00|3032|3026|3035.8|3029.8|3035.9|3029.9|3032|3026|53
1628232600000|2021-08-06 06:50:00|3035.5|3029.5|3033.9|3027.9|3035.5|3029.5|3033.9|3027.9|43
1628232900000|2021-08-06 06:55:00|3034.3|3028.3|3030|3024|3034.5|3028.5|3029.1|3023.1|50
1628233200000|2021-08-06 07:00:00|3029|3023|3028.1|3022.1|3032|3026|3028.1|3022.1|58
1628233500000|2021-08-06 07:05:00|3028.4|3022.4|3027.9|3021.9|3029.1|3023.1|3026.9|3020.9|22
1628233800000|2021-08-06 07:10:00|3027.6|3021.6|3027|3021|3029.8|3023.8|3026.3|3020.3|29
1628234100000|2021-08-06 07:15:00|3026.8|3020.8|3026.3|3020.3|3027.6|3021.6|3025.4|3019.4|20
1628234400000|2021-08-06 07:20:00|3026.1|3020.1|3020.5|3014.5|3026.1|3020.1|3020.3|3014.3|28
1628234700000|2021-08-06 07:25:00|3020.3|3014.3|3024.8|3018.8|3026.8|3020.8|3020|3014|30
1628235000000|2021-08-06 07:30:00|3025|3019|3020.8|3014.8|3025|3019|3020.6|3014.6|30
1628235300000|2021-08-06 07:35:00|3021.5|3015.5|3021.5|3015.5|3024.4|3018.4|3021.3|3015.3|21
1628235600000|2021-08-06 07:40:00|3021.3|3015.3|3023.5|3017.5|3023.8|3017.8|3020.4|3014.4|26
1628235900000|2021-08-06 07:45:00|3023.8|3017.8|3026.9|3020.9|3027.3|3021.3|3023.8|3017.8|17
1628236200000|2021-08-06 07:50:00|3026.8|3020.8|3025.5|3019.5|3027|3021|3024.5|3018.5|38
1628236500000|2021-08-06 07:55:00|3025.3|3019.3|3024.5|3018.5|3026|3020|3024.5|3018.5|14
1628236800000|2021-08-06 08:00:00|3024.3|3018.3|3019.9|3013.9|3024.5|3018.5|3019.4|3013.4|37
1628237100000|2021-08-06 08:05:00|3020|3014|3022.3|3016.3|3024|3018|3020|3014|21
1628237400000|2021-08-06 08:10:00|3022.5|3016.5|3025.3|3019.3|3025.3|3019.3|3022.3|3016.3|32
1628237700000|2021-08-06 08:15:00|3025|3019|3019.5|3013.5|3025.3|3019.3|3018.4|3012.4|34
1628238000000|2021-08-06 08:20:00|3019.4|3013.4|3014.5|3008.5|3019.5|3013.5|3014|3008|34
1628238300000|2021-08-06 08:25:00|3014.3|3008.3|3018.3|3012.3|3018.5|3012.5|3013.8|3007.8|26
1628238600000|2021-08-06 08:30:00|3018.5|3012.5|3020.8|3014.8|3022.1|3016.1|3018.5|3012.5|30
1628238900000|2021-08-06 08:35:00|3021|3015|3019.5|3013.5|3021.5|3015.5|3019.5|3013.5|12
1628239200000|2021-08-06 08:40:00|3019.4|3013.4|3019|3013|3019.5|3013.5|3019|3013|5
1628239500000|2021-08-06 08:45:00|3018.9|3012.9|3014.5|3008.5|3018.9|3012.9|3014.1|3008.1|19
1628239800000|2021-08-06 08:50:00|3014.3|3008.3|3016.5|3010.5|3016.8|3010.8|3014.3|3008.3|16
1628240100000|2021-08-06 08:55:00|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015|3009|10
1628240400000|2021-08-06 09:00:00|3015.8|3009.8|3017|3011|3019|3013|3015.8|3009.8|18
1628240700000|2021-08-06 09:05:00|3017.5|3011.5|3017.1|3011.1|3017.8|3011.8|3017.1|3011.1|6
1628241000000|2021-08-06 09:10:00|3017.8|3011.8|3024|3018|3024.3|3018.3|3017.8|3011.8|30
1628241300000|2021-08-06 09:15:00|3024.3|3018.3|3019.6|3013.6|3024.8|3018.8|3019.5|3013.5|36
1628241600000|2021-08-06 09:20:00|3020|3014|3019.8|3013.8|3021.8|3015.8|3019.3|3013.3|21
1628241900000|2021-08-06 09:25:00|3019.5|3013.5|3021.3|3015.3|3021.3|3015.3|3019.5|3013.5|23
1628242200000|2021-08-06 09:30:00|3020.8|3014.8|3023.4|3017.4|3023.6|3017.6|3020.3|3014.3|18
1628242500000|2021-08-06 09:35:00|3023.8|3017.8|3024.6|3018.6|3025.8|3019.8|3023.8|3017.8|21
1628242800000|2021-08-06 09:40:00|3024.5|3018.5|3024|3018|3025|3019|3024|3018|9
1628243100000|2021-08-06 09:45:00|3024.1|3018.1|3020.8|3014.8|3024.1|3018.1|3020.8|3014.8|15
1628243400000|2021-08-06 09:50:00|3021|3015|3018.8|3012.8|3021.8|3015.8|3018.8|3012.8|21
1628243700000|2021-08-06 09:55:00|3019|3013|3019.5|3013.5|3019.6|3013.6|3018.8|3012.8|14
1628244000000|2021-08-06 10:00:00|3019.3|3013.3|3014.5|3008.5|3019.4|3013.4|3014.3|3008.3|32
1628244300000|2021-08-06 10:05:00|3014.8|3008.8|3010.8|3004.8|3015|3009|3010.8|3004.8|34
1628244600000|2021-08-06 10:10:00|3010.5|3004.5|3005|2999|3010.5|3004.5|3001.8|2995.8|45
1628244900000|2021-08-06 10:15:00|3004.4|2998.4|3008.8|3002.8|3008.8|3002.8|3001|2995|32
1628245200000|2021-08-06 10:20:00|3008.5|3002.5|3006.8|3000.8|3008.5|3002.5|3003.4|2997.4|36
1628245500000|2021-08-06 10:25:00|3007.3|3001.3|3004.8|2998.8|3007.3|3001.3|3004.8|2998.8|35
1628245800000|2021-08-06 10:30:00|3005|2999|3006.5|3000.5|3007.8|3001.8|3005|2999|18
1628246100000|2021-08-06 10:35:00|3006.3|3000.3|3002.8|2996.8|3006.5|3000.5|3001.5|2995.5|18
1628246400000|2021-08-06 10:40:00|3002.5|2996.5|3005.3|2999.3|3005.5|2999.5|3002.5|2996.5|23
1628246700000|2021-08-06 10:45:00|3005.5|2999.5|3007|3001|3007.1|3001.1|3005.5|2999.5|21
1628247000000|2021-08-06 10:50:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3004.3|2998.3|24
1628247300000|2021-08-06 10:55:00|3006.5|3000.5|3005.3|2999.3|3006.5|3000.5|3003.8|2997.8|14
1628247600000|2021-08-06 11:00:00|3005.5|2999.5|3004|2998|3006.3|3000.3|3002|2996|28
1628247900000|2021-08-06 11:05:00|3004.3|2998.3|3006.3|3000.3|3007.1|3001.1|3004.3|2998.3|33
1628248200000|2021-08-06 11:10:00|3006.5|3000.5|3007|3001|3008.1|3002.1|3004.3|2998.3|42
1628248500000|2021-08-06 11:15:00|3006.8|3000.8|3003.3|2997.3|3006.8|3000.8|3002|2996|22
1628248800000|2021-08-06 11:20:00|3002.8|2996.8|3003.3|2997.3|3003.8|2997.8|2998.9|2992.9|59
1628249100000|2021-08-06 11:25:00|3003.1|2997.1|3005.3|2999.3|3005.3|2999.3|3002.8|2996.8|41
1628249400000|2021-08-06 11:30:00|3005.5|2999.5|3006.8|3000.8|3007.5|3001.5|3005.5|2999.5|51
1628249700000|2021-08-06 11:35:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|28
1628250000000|2021-08-06 11:40:00|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3005.3|2999.3|31
1628250300000|2021-08-06 11:45:00|3007.3|3001.3|3013.8|3007.8|3014.8|3008.8|3007|3001|54
1628250600000|2021-08-06 11:50:00|3013.5|3007.5|3013.5|3007.5|3016.4|3010.4|3011.5|3005.5|86
1628250900000|2021-08-06 11:55:00|3013.8|3007.8|3014.5|3008.5|3017|3011|3012.6|3006.6|38
1628251200000|2021-08-06 12:00:00|3014.4|3008.4|3013.8|3007.8|3017.1|3011.1|3012.1|3006.1|53
1628251500000|2021-08-06 12:05:00|3014|3008|3011.3|3005.3|3014.3|3008.3|3009.3|3003.3|74
1628251800000|2021-08-06 12:10:00|3011.1|3005.1|3004.8|2998.8|3011.5|3005.5|3004.8|2998.8|55
1628252100000|2021-08-06 12:15:00|3004.6|2998.6|3002.9|2996.9|3006.8|3000.8|3001|2995|76
1628252400000|2021-08-06 12:20:00|3003.1|2997.1|3002.4|2996.4|3003.8|2997.8|2999.1|2993.1|51
1628252700000|2021-08-06 12:25:00|3002.1|2996.1|3000.5|2994.5|3003.6|2997.6|2998.8|2992.8|74
1628253000000|2021-08-06 12:30:00|2999.8|2993.8|3008.5|3002.5|3009.1|3003.1|2999.3|2993.3|86
1628253300000|2021-08-06 12:35:00|3008|3002|3011.9|3005.9|3012.1|3006.1|3006.3|3000.3|98
1628253600000|2021-08-06 12:40:00|3012|3006|3004.5|2998.5|3012.3|3006.3|3003.5|2997.5|111
1628253900000|2021-08-06 12:45:00|3004.3|2998.3|2992|2986|3004.8|2998.8|2989|2983|148
1628254200000|2021-08-06 12:50:00|2992.3|2986.3|2994.5|2988.5|2994.5|2988.5|2984|2978|127
1628254500000|2021-08-06 12:55:00|2994|2988|2996.4|2990.4|2999.3|2993.3|2993.1|2987.1|117
1628254800000|2021-08-06 13:00:00|2996.1|2990.1|2998.5|2992.5|3007.8|3001.8|2996.1|2990.1|265
1628255100000|2021-08-06 13:05:00|2999|2993|2994.8|2988.8|2999|2993|2993.4|2987.4|159
1628255400000|2021-08-06 13:10:00|2994.5|2988.5|2996|2990|2996.3|2990.3|2992.4|2986.4|163
1628255700000|2021-08-06 13:15:00|2995.8|2989.8|2992|2986|2996.9|2990.9|2991.9|2985.9|111
1628256000000|2021-08-06 13:20:00|2992.3|2986.3|2999.8|2993.8|3003.5|2997.5|2991.9|2985.9|162
1628256300000|2021-08-06 13:25:00|2999.5|2993.5|2997.3|2991.3|2999.5|2993.5|2997.3|2991.3|89
1628256600000|2021-08-06 13:30:00|2996.8|2990.8|2993|2987|2999|2993|2993|2987|124
1628256900000|2021-08-06 13:35:00|2992.3|2986.3|2988.4|2982.4|2993|2987|2986.9|2980.9|116
1628257200000|2021-08-06 13:40:00|2988.5|2982.5|2988.6|2982.6|2991.4|2985.4|2987.4|2981.4|120
1628257500000|2021-08-06 13:45:00|2988.4|2982.4|2984|2978|2989|2983|2981.6|2975.6|190
1628257800000|2021-08-06 13:50:00|2984.3|2978.3|2988.5|2982.5|2991.1|2985.1|2982|2976|200
1628258100000|2021-08-06 13:55:00|2988.8|2982.8|2986|2980|2988.8|2982.8|2983|2977|139
1628258400000|2021-08-06 14:00:00|2987.6|2981.6|2990.5|2984.5|2990.5|2984.5|2983.6|2977.6|114
1628258700000|2021-08-06 14:05:00|2990.8|2984.8|2992.1|2986.1|2993.4|2987.4|2988.1|2982.1|108
1628259000000|2021-08-06 14:10:00|2991.9|2985.9|2992.3|2986.3|2993.3|2987.3|2989|2983|101
1628259300000|2021-08-06 14:15:00|2992|2986|2986.3|2980.3|2993.3|2987.3|2985.5|2979.5|123
1628259600000|2021-08-06 14:20:00|2986.6|2980.6|2979|2973|2986.6|2980.6|2978|2972|183
1628259900000|2021-08-06 14:25:00|2979.3|2973.3|2976.3|2970.3|2979.3|2973.3|2973.4|2967.4|169
1628260200000|2021-08-06 14:30:00|2975.8|2969.8|2975.8|2969.8|2980.6|2974.6|2974.8|2968.8|95
1628260500000|2021-08-06 14:35:00|2975.5|2969.5|2972.3|2966.3|2977.3|2971.3|2971.5|2965.5|111
1628260800000|2021-08-06 14:40:00|2972|2966|2970.8|2964.8|2973.6|2967.6|2969.6|2963.6|114
1628261100000|2021-08-06 14:45:00|2971.1|2965.1|2975.5|2969.5|2976.1|2970.1|2970.4|2964.4|81
1628261400000|2021-08-06 14:50:00|2975.3|2969.3|2980.3|2974.3|2981.4|2975.4|2975.3|2969.3|108
1628261700000|2021-08-06 14:55:00|2980.5|2974.5|2988|2982|2990.4|2984.4|2979|2973|195
1628262000000|2021-08-06 15:00:00|2988.5|2982.5|2988.3|2982.3|2991.3|2985.3|2985.4|2979.4|120
1628262300000|2021-08-06 15:05:00|2988|2982|2987.3|2981.3|2988|2982|2986.3|2980.3|48
1628262600000|2021-08-06 15:10:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2984.6|2978.6|46
1628262900000|2021-08-06 15:15:00|2986.3|2980.3|2984.3|2978.3|2988.5|2982.5|2983.9|2977.9|84
1628263200000|2021-08-06 15:20:00|2984.5|2978.5|2986.3|2980.3|2987.8|2981.8|2984.5|2978.5|47
1628263500000|2021-08-06 15:25:00|2986.5|2980.5|2986.5|2980.5|2987.5|2981.5|2985.5|2979.5|45
1628263800000|2021-08-06 15:30:00|2986.3|2980.3|2991.4|2985.4|2992.1|2986.1|2986.3|2980.3|102
1628264100000|2021-08-06 15:35:00|2991.3|2985.3|2982.3|2976.3|2991.3|2985.3|2981.5|2975.5|38
1628264400000|2021-08-06 15:40:00|2982|2976|2984.1|2978.1|2984.8|2978.8|2981.8|2975.8|58
1628264700000|2021-08-06 15:45:00|2984.8|2978.8|2983.9|2977.9|2987.3|2981.3|2982.3|2976.3|38
1628265000000|2021-08-06 15:50:00|2984.1|2978.1|2981.6|2975.6|2984.1|2978.1|2981.3|2975.3|17
1628265300000|2021-08-06 15:55:00|2981.9|2975.9|2984.8|2978.8|2984.8|2978.8|2981.9|2975.9|14
1628265600000|2021-08-06 16:00:00|2984.9|2978.9|2984.5|2978.5|2985.6|2979.6|2984.5|2978.5|9
1628265900000|2021-08-06 16:05:00|2985.6|2979.6|2984.5|2978.5|2985.6|2979.6|2984|2978|21
1628266200000|2021-08-06 16:10:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|9
1628266500000|2021-08-06 16:15:00|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.3|2978.3|7
1628266800000|2021-08-06 16:20:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267100000|2021-08-06 16:25:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|4
1628267400000|2021-08-06 16:30:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1628267700000|2021-08-06 16:35:00|2984.4|2978.4|2988.8|2982.8|2988.8|2982.8|2984.1|2978.1|22
1628268000000|2021-08-06 16:40:00|2988.5|2982.5|2990.1|2984.1|2990.8|2984.8|2988.5|2982.5|17
1628268300000|2021-08-06 16:45:00|2990.5|2984.5|2989.4|2983.4|2990.8|2984.8|2989.4|2983.4|7
1628268600000|2021-08-06 16:50:00|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|3
1628268900000|2021-08-06 16:55:00|2989.4|2983.4|2988.6|2982.6|2989.4|2983.4|2988.6|2982.6|6
1628467200000|2021-08-09 00:00:00|2998.5|2987.3|2979.3|2973.3|2998.5|2987.3|2979.3|2973.3|2
1628467500000|2021-08-09 00:05:00|2980.3|2974.3|2982.8|2976.8|2983.8|2977.8|2980.3|2974.3|7
1628467800000|2021-08-09 00:10:00|2982.9|2976.9|2980|2974|2982.9|2976.9|2979.5|2973.5|8
1628468100000|2021-08-09 00:15:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628468400000|2021-08-09 00:20:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.6|2973.6|6
1628468700000|2021-08-09 00:25:00|2980|2974|2978.8|2972.8|2980|2974|2978.3|2972.3|8
1628469000000|2021-08-09 00:30:00|2978|2972|2976|2970|2978|2972|2976|2970|3
1628469300000|2021-08-09 00:35:00|2975|2969|2969.9|2963.9|2975|2969|2969.9|2963.9|15
1628469600000|2021-08-09 00:40:00|2969.8|2963.8|2973.9|2967.9|2974.1|2968.1|2969.8|2963.8|12
1628469900000|2021-08-09 00:45:00|2973.8|2967.8|2971.9|2965.9|2973.8|2967.8|2971.5|2965.5|5
1628470200000|2021-08-09 00:50:00|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|7
1628470500000|2021-08-09 00:55:00|2973.6|2967.6|2968.5|2962.5|2975.5|2969.5|2968.4|2962.4|37
1628470800000|2021-08-09 01:00:00|2968|2962|2975.3|2969.3|2977|2971|2967.6|2961.6|102
1628471100000|2021-08-09 01:05:00|2975|2969|2974.5|2968.5|2976.5|2970.5|2973.8|2967.8|59
1628471400000|2021-08-09 01:10:00|2974.6|2968.6|2980.8|2974.8|2981|2975|2974|2968|49
1628471700000|2021-08-09 01:15:00|2980.3|2974.3|2978|2972|2980.3|2974.3|2977|2971|25
1628472000000|2021-08-09 01:20:00|2977.8|2971.8|2982|2976|2982|2976|2976.8|2970.8|22
1628472300000|2021-08-09 01:25:00|2982.3|2976.3|2979|2973|2982.3|2976.3|2979|2973|26
1628472600000|2021-08-09 01:30:00|2979.1|2973.1|2981.5|2975.5|2981.5|2975.5|2977.8|2971.8|57
1628472900000|2021-08-09 01:35:00|2981.8|2975.8|2980.5|2974.5|2982.5|2976.5|2979.9|2973.9|60
1628473200000|2021-08-09 01:40:00|2980.1|2974.1|2984.3|2978.3|2984.3|2978.3|2979.4|2973.4|102
1628473500000|2021-08-09 01:45:00|2984|2978|2981|2975|2984.3|2978.3|2980.8|2974.8|34
1628473800000|2021-08-09 01:50:00|2980.8|2974.8|2981.5|2975.5|2983.9|2977.9|2980.5|2974.5|76
1628474100000|2021-08-09 01:55:00|2981.1|2975.1|2980.3|2974.3|2981.4|2975.4|2980|2974|22
1628474400000|2021-08-09 02:00:00|2980.5|2974.5|2985.1|2979.1|2986.5|2980.5|2980.5|2974.5|39
1628474700000|2021-08-09 02:05:00|2985.3|2979.3|2983.4|2977.4|2985.3|2979.3|2982.9|2976.9|21
1628475000000|2021-08-09 02:10:00|2983.3|2977.3|2985.3|2979.3|2985.8|2979.8|2983.3|2977.3|10
1628475300000|2021-08-09 02:15:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1628475900000|2021-08-09 02:25:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628476200000|2021-08-09 02:30:00|2985.8|2979.8|2987.3|2981.3|2988.5|2982.5|2985.8|2979.8|23
1628476500000|2021-08-09 02:35:00|2987.5|2981.5|2987.9|2981.9|2988.5|2982.5|2986.5|2980.5|26
1628476800000|2021-08-09 02:40:00|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2985.8|2979.8|20
1628477100000|2021-08-09 02:45:00|2988|2982|2987.8|2981.8|2988|2982|2987.3|2981.3|16
1628477400000|2021-08-09 02:50:00|2987.9|2981.9|2987.3|2981.3|2987.9|2981.9|2986.5|2980.5|7
1628477700000|2021-08-09 02:55:00|2986.9|2980.9|2986|2980|2986.9|2980.9|2986|2980|2
1628478000000|2021-08-09 03:00:00|2985.9|2979.9|2986.8|2980.8|2986.8|2980.8|2985|2979|13
1628478300000|2021-08-09 03:05:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986|2980|11
1628478600000|2021-08-09 03:10:00|2988|2982|2988.8|2982.8|2989.1|2983.1|2987.5|2981.5|9
1628478900000|2021-08-09 03:15:00|2989|2983|2987|2981|2989.1|2983.1|2986.8|2980.8|36
1628479200000|2021-08-09 03:20:00|2986.8|2980.8|2986.8|2980.8|2987.5|2981.5|2986.3|2980.3|35
1628479500000|2021-08-09 03:25:00|2986.3|2980.3|2984.3|2978.3|2986.8|2980.8|2983.9|2977.9|51
1628481000000|2021-08-09 03:50:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628481300000|2021-08-09 03:55:00|2984.3|2978.3|2987|2981|2987|2981|2984.3|2978.3|9
1628481900000|2021-08-09 04:05:00|2987.4|2981.4|2987|2981|2987.4|2981.4|2987|2981|2
1628482200000|2021-08-09 04:10:00|2987.4|2981.4|2987.5|2981.5|2987.6|2981.6|2987.4|2981.4|6
1628482500000|2021-08-09 04:15:00|2987.6|2981.6|2989.1|2983.1|2989.1|2983.1|2987.5|2981.5|10
1628482800000|2021-08-09 04:20:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1628483100000|2021-08-09 04:25:00|2988.4|2982.4|2987.5|2981.5|2988.4|2982.4|2987|2981|5
1628483400000|2021-08-09 04:30:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628483700000|2021-08-09 04:35:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628484000000|2021-08-09 04:40:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628484300000|2021-08-09 04:45:00|2987.5|2981.5|2988.3|2982.3|2989.3|2983.3|2987.5|2981.5|9
1628484600000|2021-08-09 04:50:00|2988|2982|2986.3|2980.3|2988|2982|2986|2980|15
1628484900000|2021-08-09 04:55:00|2986.5|2980.5|2986.6|2980.6|2986.8|2980.8|2986.5|2980.5|3
1628485200000|2021-08-09 05:00:00|2987|2981|2986.1|2980.1|2987|2981|2985.9|2979.9|7
1628485500000|2021-08-09 05:05:00|2986.4|2980.4|2987.3|2981.3|2987.3|2981.3|2986.4|2980.4|5
1628485800000|2021-08-09 05:10:00|2986.9|2980.9|2986.4|2980.4|2987.5|2981.5|2985.8|2979.8|12
1628486100000|2021-08-09 05:15:00|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|5
1628486400000|2021-08-09 05:20:00|2987.3|2981.3|2982.3|2976.3|2987.3|2981.3|2982.3|2976.3|21
1628486700000|2021-08-09 05:25:00|2982.5|2976.5|2984.8|2978.8|2984.9|2978.9|2981.8|2975.8|12
1628487000000|2021-08-09 05:30:00|2985.3|2979.3|2986.6|2980.6|2989.3|2983.3|2985.3|2979.3|108
1628487300000|2021-08-09 05:35:00|2986.8|2980.8|2989|2983|2989|2983|2985.8|2979.8|53
1628487600000|2021-08-09 05:40:00|2989.3|2983.3|2988.8|2982.8|2991.5|2985.5|2987|2981|34
1628487900000|2021-08-09 05:45:00|2989|2983|2990.8|2984.8|2992.3|2986.3|2989|2983|37
1628488200000|2021-08-09 05:50:00|2991|2985|2993.8|2987.8|2993.8|2987.8|2991|2985|16
1628488500000|2021-08-09 05:55:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2991|2985|22
1628488800000|2021-08-09 06:00:00|2993.3|2987.3|2990.3|2984.3|2993.5|2987.5|2989|2983|60
1628489100000|2021-08-09 06:05:00|2990.5|2984.5|2992|2986|2992|2986|2990|2984|30
1628489400000|2021-08-09 06:10:00|2991.5|2985.5|2989.5|2983.5|2991.5|2985.5|2988.8|2982.8|47
1628489700000|2021-08-09 06:15:00|2989.3|2983.3|2987.5|2981.5|2990|2984|2987.5|2981.5|43
1628490000000|2021-08-09 06:20:00|2987.3|2981.3|2986.3|2980.3|2988|2982|2984.1|2978.1|46
1628490300000|2021-08-09 06:25:00|2986.1|2980.1|2985.3|2979.3|2986.5|2980.5|2982.4|2976.4|45
1628490600000|2021-08-09 06:30:00|2986|2980|2985.8|2979.8|2987.1|2981.1|2985.8|2979.8|25
1628490900000|2021-08-09 06:35:00|2985.5|2979.5|2986|2980|2988.5|2982.5|2984.5|2978.5|45
1628491200000|2021-08-09 06:40:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|7
1628491500000|2021-08-09 06:45:00|2985|2979|2987.3|2981.3|2987.5|2981.5|2985|2979|28
1628491800000|2021-08-09 06:50:00|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2987.5|2981.5|36
1628492100000|2021-08-09 06:55:00|2988.5|2982.5|2989.3|2983.3|2989.8|2983.8|2987.8|2981.8|27
1628492400000|2021-08-09 07:00:00|2989.5|2983.5|2994.8|2988.8|2994.9|2988.9|2988.8|2982.8|66
1628492700000|2021-08-09 07:05:00|2994.5|2988.5|2995.6|2989.6|2996.3|2990.3|2993.8|2987.8|27
1628493000000|2021-08-09 07:10:00|2995.5|2989.5|2997.8|2991.8|2999.3|2993.3|2995.3|2989.3|27
1628493300000|2021-08-09 07:15:00|2997.5|2991.5|2996.8|2990.8|2998|2992|2995.8|2989.8|30
1628493600000|2021-08-09 07:20:00|2996.5|2990.5|2993.8|2987.8|2996.6|2990.6|2993.5|2987.5|33
1628493900000|2021-08-09 07:25:00|2993.5|2987.5|2987|2981|2993.8|2987.8|2987|2981|30
1628494200000|2021-08-09 07:30:00|2986.8|2980.8|2980.9|2974.9|2986.8|2980.8|2980.5|2974.5|56
1628494500000|2021-08-09 07:35:00|2980.6|2974.6|2977.3|2971.3|2980.6|2974.6|2976.6|2970.6|40
1628494800000|2021-08-09 07:40:00|2977|2971|2976.5|2970.5|2977|2971|2975.4|2969.4|16
1628495100000|2021-08-09 07:45:00|2976.3|2970.3|2969.4|2963.4|2976.3|2970.3|2969.4|2963.4|18
1628495400000|2021-08-09 07:50:00|2969.1|2963.1|2965.4|2959.4|2969.1|2963.1|2965.4|2959.4|48
1628495700000|2021-08-09 07:55:00|2965.6|2959.6|2971.3|2965.3|2971.8|2965.8|2964.3|2958.3|52
1628496000000|2021-08-09 08:00:00|2971.6|2965.6|2971.5|2965.5|2971.8|2965.8|2969|2963|45
1628496300000|2021-08-09 08:05:00|2971.8|2965.8|2970.8|2964.8|2972|2966|2968.5|2962.5|55
1628496600000|2021-08-09 08:10:00|2970.6|2964.6|2970.6|2964.6|2970.9|2964.9|2967.5|2961.5|38
1628496900000|2021-08-09 08:15:00|2970.4|2964.4|2969.5|2963.5|2972|2966|2968.9|2962.9|49
1628497200000|2021-08-09 08:20:00|2969.9|2963.9|2967.5|2961.5|2970.3|2964.3|2967.3|2961.3|36
1628497500000|2021-08-09 08:25:00|2967.4|2961.4|2966.9|2960.9|2967.8|2961.8|2965.9|2959.9|28
1628497800000|2021-08-09 08:30:00|2967.1|2961.1|2965.3|2959.3|2967.1|2961.1|2963.5|2957.5|36
1628498100000|2021-08-09 08:35:00|2965.5|2959.5|2967.3|2961.3|2967.4|2961.4|2965.5|2959.5|22
1628498400000|2021-08-09 08:40:00|2967|2961|2967.3|2961.3|2968|2962|2966.3|2960.3|20
1628498700000|2021-08-09 08:45:00|2967.8|2961.8|2968.3|2962.3|2969|2963|2966.8|2960.8|28
1628499000000|2021-08-09 08:50:00|2968|2962|2968.5|2962.5|2969.9|2963.9|2967.3|2961.3|31
1628499300000|2021-08-09 08:55:00|2968.3|2962.3|2968.3|2962.3|2969.5|2963.5|2967.9|2961.9|18
1628499600000|2021-08-09 09:00:00|2967.9|2961.9|2967.4|2961.4|2968.3|2962.3|2966.5|2960.5|26
1628499900000|2021-08-09 09:05:00|2967.5|2961.5|2966.8|2960.8|2968.3|2962.3|2966.4|2960.4|38
1628500200000|2021-08-09 09:10:00|2966.5|2960.5|2964|2958|2966.9|2960.9|2962.8|2956.8|49
1628500500000|2021-08-09 09:15:00|2964.3|2958.3|2966|2960|2966.8|2960.8|2962.5|2956.5|44
1628500800000|2021-08-09 09:20:00|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2965.8|2959.8|28
1628501100000|2021-08-09 09:25:00|2967|2961|2969.1|2963.1|2969.1|2963.1|2967|2961|31
1628501400000|2021-08-09 09:30:00|2969.4|2963.4|2967.8|2961.8|2969.6|2963.6|2966.8|2960.8|19
1628501700000|2021-08-09 09:35:00|2968|2962|2968.8|2962.8|2968.8|2962.8|2967.5|2961.5|21
1628502000000|2021-08-09 09:40:00|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|7
1628502300000|2021-08-09 09:45:00|2967.5|2961.5|2969|2963|2969.5|2963.5|2966.3|2960.3|30
1628502600000|2021-08-09 09:50:00|2968.8|2962.8|2970.3|2964.3|2970.6|2964.6|2968.3|2962.3|25
1628502900000|2021-08-09 09:55:00|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|30
1628503200000|2021-08-09 10:00:00|2970.5|2964.5|2971.4|2965.4|2971.8|2965.8|2970.5|2964.5|17
1628503500000|2021-08-09 10:05:00|2971.3|2965.3|2966.9|2960.9|2971.4|2965.4|2966.3|2960.3|29
1628503800000|2021-08-09 10:10:00|2967.3|2961.3|2968.5|2962.5|2968.8|2962.8|2967|2961|35
1628504100000|2021-08-09 10:15:00|2968.8|2962.8|2970.5|2964.5|2970.8|2964.8|2968.5|2962.5|24
1628504400000|2021-08-09 10:20:00|2970.8|2964.8|2967.5|2961.5|2971|2965|2967|2961|22
1628504700000|2021-08-09 10:25:00|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|9
1628505000000|2021-08-09 10:30:00|2966.6|2960.6|2963.6|2957.6|2966.6|2960.6|2962.3|2956.3|23
1628505300000|2021-08-09 10:35:00|2963.5|2957.5|2963.6|2957.6|2964.5|2958.5|2963.4|2957.4|13
1628505600000|2021-08-09 10:40:00|2963.9|2957.9|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|10
1628505900000|2021-08-09 10:45:00|2964.8|2958.8|2963.4|2957.4|2964.8|2958.8|2963.4|2957.4|9
1628506200000|2021-08-09 10:50:00|2963.3|2957.3|2963.1|2957.1|2963.5|2957.5|2962.6|2956.6|19
1628506500000|2021-08-09 10:55:00|2963|2957|2963.1|2957.1|2963.4|2957.4|2962.4|2956.4|9
1628506800000|2021-08-09 11:00:00|2962.9|2956.9|2964.8|2958.8|2964.8|2958.8|2962.9|2956.9|24
1628507100000|2021-08-09 11:05:00|2964.5|2958.5|2960.8|2954.8|2964.8|2958.8|2960.4|2954.4|21
1628507400000|2021-08-09 11:10:00|2961|2955|2963|2957|2963.3|2957.3|2960.9|2954.9|12
1628507700000|2021-08-09 11:15:00|2962.8|2956.8|2966.4|2960.4|2966.4|2960.4|2962.8|2956.8|19
1628508000000|2021-08-09 11:20:00|2966.3|2960.3|2964.3|2958.3|2966.8|2960.8|2963.6|2957.6|35
1628508300000|2021-08-09 11:25:00|2964|2958|2964.6|2958.6|2964.8|2958.8|2963.3|2957.3|18
1628508600000|2021-08-09 11:30:00|2964.4|2958.4|2966.5|2960.5|2967.1|2961.1|2964.3|2958.3|24
1628508900000|2021-08-09 11:35:00|2966.3|2960.3|2968.5|2962.5|2970.1|2964.1|2966.3|2960.3|21
1628509200000|2021-08-09 11:40:00|2968.3|2962.3|2967.9|2961.9|2970|2964|2967.3|2961.3|32
1628509500000|2021-08-09 11:45:00|2967.8|2961.8|2964.3|2958.3|2967.8|2961.8|2964|2958|44
1628509800000|2021-08-09 11:50:00|2964.1|2958.1|2968.1|2962.1|2969.5|2963.5|2963.6|2957.6|86
1628510100000|2021-08-09 11:55:00|2967.5|2961.5|2964.3|2958.3|2967.5|2961.5|2964.1|2958.1|65
1628510400000|2021-08-09 12:00:00|2964.1|2958.1|2962|2956|2964.6|2958.6|2957.8|2951.8|81
1628510700000|2021-08-09 12:05:00|2961.8|2955.8|2959.5|2953.5|2961.8|2955.8|2959.5|2953.5|62
1628511000000|2021-08-09 12:10:00|2959.8|2953.8|2958.8|2952.8|2961.5|2955.5|2958.4|2952.4|68
1628511300000|2021-08-09 12:15:00|2958.5|2952.5|2955.8|2949.8|2958.5|2952.5|2954.6|2948.6|63
1628511600000|2021-08-09 12:20:00|2955.5|2949.5|2951.4|2945.4|2955.5|2949.5|2951.4|2945.4|81
1628511900000|2021-08-09 12:25:00|2951.3|2945.3|2956.1|2950.1|2956.1|2950.1|2949.4|2943.4|95
1628512200000|2021-08-09 12:30:00|2955.8|2949.8|2956.8|2950.8|2958.6|2952.6|2953.3|2947.3|70
1628512500000|2021-08-09 12:35:00|2956.5|2950.5|2956.8|2950.8|2957.8|2951.8|2953.9|2947.9|77
1628512800000|2021-08-09 12:40:00|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2953.5|2947.5|44
1628513100000|2021-08-09 12:45:00|2955.5|2949.5|2955.1|2949.1|2956.8|2950.8|2954.9|2948.9|43
1628513400000|2021-08-09 12:50:00|2955.4|2949.4|2955.5|2949.5|2956.5|2950.5|2954.4|2948.4|31
1628513700000|2021-08-09 12:55:00|2955.8|2949.8|2958.8|2952.8|2960.1|2954.1|2954.8|2948.8|90
1628514000000|2021-08-09 13:00:00|2960|2954|2967.5|2961.5|2977.4|2971.4|2959.8|2953.8|305
1628514300000|2021-08-09 13:05:00|2966.3|2960.3|2971.5|2965.5|2972.3|2966.3|2965.8|2959.8|187
1628514600000|2021-08-09 13:10:00|2971.3|2965.3|2968.8|2962.8|2971.5|2965.5|2967.4|2961.4|126
1628514900000|2021-08-09 13:15:00|2969.1|2963.1|2970|2964|2971.8|2965.8|2969|2963|126
1628515200000|2021-08-09 13:20:00|2969.8|2963.8|2971.4|2965.4|2971.6|2965.6|2969.3|2963.3|89
1628515500000|2021-08-09 13:25:00|2971.3|2965.3|2970.4|2964.4|2971.3|2965.3|2968.3|2962.3|64
1628515800000|2021-08-09 13:30:00|2970.3|2964.3|2968.8|2962.8|2971.1|2965.1|2967.8|2961.8|118
1628516100000|2021-08-09 13:35:00|2968.5|2962.5|2978|2972|2978.9|2972.9|2966.8|2960.8|171
1628516400000|2021-08-09 13:40:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2971.1|2965.1|86
1628516700000|2021-08-09 13:45:00|2976.5|2970.5|2973.3|2967.3|2977.9|2971.9|2972.3|2966.3|136
1628517000000|2021-08-09 13:50:00|2973.5|2967.5|2971.8|2965.8|2974.6|2968.6|2971.8|2965.8|76
1628517300000|2021-08-09 13:55:00|2971.5|2965.5|2971.3|2965.3|2974.8|2968.8|2970.8|2964.8|117
1628517600000|2021-08-09 14:00:00|2971|2965|2959.9|2953.9|2971.5|2965.5|2959.4|2953.4|152
1628517900000|2021-08-09 14:05:00|2959.6|2953.6|2960.9|2954.9|2962.1|2956.1|2957.4|2951.4|92
1628518200000|2021-08-09 14:10:00|2960.6|2954.6|2958.8|2952.8|2963.1|2957.1|2958.8|2952.8|110
1628518500000|2021-08-09 14:15:00|2958.5|2952.5|2960.8|2954.8|2961.5|2955.5|2958|2952|75
1628518800000|2021-08-09 14:20:00|2960.5|2954.5|2959|2953|2960.8|2954.8|2956.8|2950.8|86
1628519100000|2021-08-09 14:25:00|2958.8|2952.8|2958.5|2952.5|2960|2954|2957|2951|48
1628519400000|2021-08-09 14:30:00|2958.3|2952.3|2958.8|2952.8|2959.5|2953.5|2956.3|2950.3|53
1628519700000|2021-08-09 14:35:00|2958.5|2952.5|2958|2952|2959|2953|2956|2950|85
1628520000000|2021-08-09 14:40:00|2957.8|2951.8|2956.3|2950.3|2958.8|2952.8|2954.5|2948.5|69
1628520300000|2021-08-09 14:45:00|2956|2950|2958.5|2952.5|2958.6|2952.6|2953.4|2947.4|76
1628520600000|2021-08-09 14:50:00|2958.8|2952.8|2960.5|2954.5|2961.3|2955.3|2958|2952|92
1628520900000|2021-08-09 14:55:00|2960.3|2954.3|2954.6|2948.6|2960.5|2954.5|2952.1|2946.1|132
1628521200000|2021-08-09 15:00:00|2954.5|2948.5|2956|2950|2957.5|2951.5|2954.3|2948.3|70
1628521500000|2021-08-09 15:05:00|2955.8|2949.8|2955.3|2949.3|2956.6|2950.6|2954.8|2948.8|76
1628521800000|2021-08-09 15:10:00|2955.5|2949.5|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|26
1628522100000|2021-08-09 15:15:00|2955.9|2949.9|2958|2952|2958.8|2952.8|2955|2949|54
1628522400000|2021-08-09 15:20:00|2957.8|2951.8|2953.9|2947.9|2957.8|2951.8|2953.9|2947.9|47
1628522700000|2021-08-09 15:25:00|2954.1|2948.1|2954|2948|2954.9|2948.9|2953.3|2947.3|33
1628523000000|2021-08-09 15:30:00|2954.3|2948.3|2956.6|2950.6|2957.8|2951.8|2954|2948|57
1628523300000|2021-08-09 15:35:00|2956.4|2950.4|2957|2951|2957|2951|2954.5|2948.5|36
1628523600000|2021-08-09 15:40:00|2957.3|2951.3|2959.3|2953.3|2959.8|2953.8|2955.3|2949.3|51
1628523900000|2021-08-09 15:45:00|2959|2953|2958|2952|2959.8|2953.8|2957.5|2951.5|49
1628524200000|2021-08-09 15:50:00|2957.8|2951.8|2958|2952|2958.5|2952.5|2957.3|2951.3|27
1628524500000|2021-08-09 15:55:00|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1628524800000|2021-08-09 16:00:00|2957.8|2951.8|2956.9|2950.9|2958|2952|2956.9|2950.9|7
1628525100000|2021-08-09 16:05:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1628525400000|2021-08-09 16:10:00|2957.6|2951.6|2956.1|2950.1|2958.5|2952.5|2956|2950|21
1628525700000|2021-08-09 16:15:00|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|11
1628526000000|2021-08-09 16:20:00|2955.3|2949.3|2956.5|2950.5|2956.8|2950.8|2955.3|2949.3|26
1628526300000|2021-08-09 16:25:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628526600000|2021-08-09 16:30:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1628526900000|2021-08-09 16:35:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1628527200000|2021-08-09 16:40:00|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|5
1628527500000|2021-08-09 16:45:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|10
1628527800000|2021-08-09 16:50:00|2955.5|2949.5|2956.5|2950.5|2956.8|2950.8|2955.5|2949.5|14
1628528100000|2021-08-09 16:55:00|2956.3|2950.3|2956.6|2950.6|2956.6|2950.6|2955.9|2949.9|6
1628553600000|2021-08-10 00:00:00|2958.3|2952.3|2959.5|2953.5|2960.1|2954.1|2958.3|2952.3|11
1628554200000|2021-08-10 00:10:00|2959.6|2953.6|2963.6|2957.6|2965.5|2959.5|2959.6|2953.6|17
1628554500000|2021-08-10 00:15:00|2963.5|2957.5|2965.5|2959.5|2965.5|2959.5|2963.5|2957.5|6
1628555400000|2021-08-10 00:30:00|2965.8|2959.8|2965.9|2959.9|2965.9|2959.9|2965.8|2959.8|2
1628556300000|2021-08-10 00:45:00|2966.6|2960.6|2966|2960|2968.5|2962.5|2966|2960|10
1628556600000|2021-08-10 00:50:00|2966.3|2960.3|2968|2962|2969.6|2963.6|2966.3|2960.3|31
1628556900000|2021-08-10 00:55:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2966|2960|12
1628557200000|2021-08-10 01:00:00|2967.3|2961.3|2962.8|2956.8|2967.3|2961.3|2961.8|2955.8|124
1628557500000|2021-08-10 01:05:00|2962.6|2956.6|2964.8|2958.8|2964.9|2958.9|2960.8|2954.8|46
1628557800000|2021-08-10 01:10:00|2965.1|2959.1|2965.8|2959.8|2967.6|2961.6|2964.8|2958.8|66
1628558100000|2021-08-10 01:15:00|2965.5|2959.5|2964|2958|2965.5|2959.5|2964|2958|43
1628558400000|2021-08-10 01:20:00|2964.3|2958.3|2964.1|2958.1|2964.4|2958.4|2963|2957|49
1628558700000|2021-08-10 01:25:00|2964.4|2958.4|2965.8|2959.8|2967.6|2961.6|2964.3|2958.3|138
1628559000000|2021-08-10 01:30:00|2965.9|2959.9|2963.5|2957.5|2966.1|2960.1|2963.3|2957.3|43
1628559300000|2021-08-10 01:35:00|2963.3|2957.3|2963.8|2957.8|2964.3|2958.3|2962.8|2956.8|58
1628559600000|2021-08-10 01:40:00|2963.5|2957.5|2963.5|2957.5|2965.3|2959.3|2963|2957|53
1628559900000|2021-08-10 01:45:00|2963.3|2957.3|2965.8|2959.8|2965.9|2959.9|2962.8|2956.8|68
1628560200000|2021-08-10 01:50:00|2965.4|2959.4|2963.8|2957.8|2965.6|2959.6|2962.8|2956.8|60
1628560500000|2021-08-10 01:55:00|2964|2958|2963.5|2957.5|2964|2958|2962.6|2956.6|51
1628560800000|2021-08-10 02:00:00|2963.3|2957.3|2964.9|2958.9|2965.5|2959.5|2962.1|2956.1|58
1628561100000|2021-08-10 02:05:00|2964.8|2958.8|2965.6|2959.6|2968.3|2962.3|2964.8|2958.8|54
1628561400000|2021-08-10 02:10:00|2965.4|2959.4|2969|2963|2969.6|2963.6|2965|2959|31
1628561700000|2021-08-10 02:15:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628562000000|2021-08-10 02:20:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|4
1628562600000|2021-08-10 02:30:00|2969.6|2963.6|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|51
1628562900000|2021-08-10 02:35:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.9|2962.9|12
1628563200000|2021-08-10 02:40:00|2969|2963|2970.5|2964.5|2970.9|2964.9|2969|2963|29
1628563500000|2021-08-10 02:45:00|2970.8|2964.8|2970.8|2964.8|2971.6|2965.6|2970.8|2964.8|6
1628563800000|2021-08-10 02:50:00|2971|2965|2972.4|2966.4|2972.4|2966.4|2971|2965|8
1628564100000|2021-08-10 02:55:00|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|8
1628564400000|2021-08-10 03:00:00|2973.3|2967.3|2974.1|2968.1|2974.1|2968.1|2973|2967|8
1628564700000|2021-08-10 03:05:00|2974.4|2968.4|2974|2968|2974.6|2968.6|2974|2968|11
1628565000000|2021-08-10 03:10:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|8
1628565300000|2021-08-10 03:15:00|2975.3|2969.3|2978.8|2972.8|2978.8|2972.8|2975.3|2969.3|22
1628565600000|2021-08-10 03:20:00|2978.9|2972.9|2977.3|2971.3|2979|2973|2976.3|2970.3|22
1628565900000|2021-08-10 03:25:00|2976.9|2970.9|2977.5|2971.5|2977.5|2971.5|2976.9|2970.9|15
1628566200000|2021-08-10 03:30:00|2977.4|2971.4|2977.5|2971.5|2978.3|2972.3|2977.4|2971.4|6
1628566500000|2021-08-10 03:35:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.9|2970.9|8
1628567400000|2021-08-10 03:50:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628567700000|2021-08-10 03:55:00|2977.6|2971.6|2975|2969|2978|2972|2974.9|2968.9|16
1628568000000|2021-08-10 04:00:00|2975.3|2969.3|2973.9|2967.9|2975.3|2969.3|2973.9|2967.9|5
1628568300000|2021-08-10 04:05:00|2974.3|2968.3|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|6
1628568600000|2021-08-10 04:10:00|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1628568900000|2021-08-10 04:15:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628569200000|2021-08-10 04:20:00|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1628569800000|2021-08-10 04:30:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628570400000|2021-08-10 04:40:00|2973|2967|2972.4|2966.4|2973|2967|2972.4|2966.4|3
1628570700000|2021-08-10 04:45:00|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1628572800000|2021-08-10 05:20:00|2971.9|2965.9|2969.5|2963.5|2972|2966|2968.3|2962.3|10
1628573100000|2021-08-10 05:25:00|2969.8|2963.8|2972.5|2966.5|2972.5|2966.5|2969.8|2963.8|11
1628573400000|2021-08-10 05:30:00|2972.6|2966.6|2977.5|2971.5|2978|2972|2972.6|2966.6|53
1628573700000|2021-08-10 05:35:00|2977.3|2971.3|2978.5|2972.5|2979.3|2973.3|2977.3|2971.3|28
1628574000000|2021-08-10 05:40:00|2979|2973|2980.6|2974.6|2980.6|2974.6|2978|2972|50
1628574300000|2021-08-10 05:45:00|2981|2975|2980.3|2974.3|2981|2975|2978.3|2972.3|31
1628574600000|2021-08-10 05:50:00|2980.5|2974.5|2982.5|2976.5|2982.8|2976.8|2980.5|2974.5|9
1628574900000|2021-08-10 05:55:00|2982.8|2976.8|2982.3|2976.3|2983.4|2977.4|2982|2976|28
1628575200000|2021-08-10 06:00:00|2982|2976|2981.3|2975.3|2982|2976|2980.5|2974.5|18
1628575500000|2021-08-10 06:05:00|2981.5|2975.5|2979|2973|2982.3|2976.3|2978.4|2972.4|29
1628575800000|2021-08-10 06:10:00|2978.8|2972.8|2979.6|2973.6|2979.9|2973.9|2978|2972|72
1628576100000|2021-08-10 06:15:00|2979.9|2973.9|2980.1|2974.1|2980.6|2974.6|2979.3|2973.3|53
1628576400000|2021-08-10 06:20:00|2980|2974|2981.3|2975.3|2981.8|2975.8|2979.6|2973.6|73
1628576700000|2021-08-10 06:25:00|2981|2975|2982.9|2976.9|2982.9|2976.9|2980|2974|48
1628577000000|2021-08-10 06:30:00|2983|2977|2983|2977|2984.5|2978.5|2982.3|2976.3|40
1628577300000|2021-08-10 06:35:00|2983.3|2977.3|2980.1|2974.1|2983.6|2977.6|2979.8|2973.8|84
1628577600000|2021-08-10 06:40:00|2979.9|2973.9|2981.8|2975.8|2981.8|2975.8|2978.9|2972.9|65
1628577900000|2021-08-10 06:45:00|2982|2976|2981|2975|2982.3|2976.3|2979.5|2973.5|53
1628578200000|2021-08-10 06:50:00|2981.3|2975.3|2983.5|2977.5|2983.5|2977.5|2980.8|2974.8|52
1628578500000|2021-08-10 06:55:00|2983.3|2977.3|2982.5|2976.5|2983.5|2977.5|2981.3|2975.3|20
1628578800000|2021-08-10 07:00:00|2982.8|2976.8|2979|2973|2983.3|2977.3|2974|2968|54
1628579100000|2021-08-10 07:05:00|2979.3|2973.3|2979.1|2973.1|2980.9|2974.9|2977.5|2971.5|44
1628579400000|2021-08-10 07:10:00|2979.4|2973.4|2979|2973|2981.3|2975.3|2978|2972|34
1628579700000|2021-08-10 07:15:00|2978.8|2972.8|2982.5|2976.5|2982.5|2976.5|2978.3|2972.3|22
1628580000000|2021-08-10 07:20:00|2983.5|2977.5|2978.5|2972.5|2983.8|2977.8|2977.3|2971.3|46
1628580300000|2021-08-10 07:25:00|2978|2972|2979.8|2973.8|2980.5|2974.5|2977.5|2971.5|29
1628580600000|2021-08-10 07:30:00|2979.5|2973.5|2978|2972|2980.3|2974.3|2977.1|2971.1|26
1628580900000|2021-08-10 07:35:00|2978.3|2972.3|2979.3|2973.3|2979.5|2973.5|2977.5|2971.5|12
1628581200000|2021-08-10 07:40:00|2979.5|2973.5|2982.5|2976.5|2982.5|2976.5|2979.5|2973.5|23
1628581500000|2021-08-10 07:45:00|2982.8|2976.8|2982.6|2976.6|2983.5|2977.5|2982|2976|24
1628581800000|2021-08-10 07:50:00|2982.3|2976.3|2984.5|2978.5|2986.1|2980.1|2981.3|2975.3|48
1628582100000|2021-08-10 07:55:00|2984.3|2978.3|2986.3|2980.3|2986.3|2980.3|2984.3|2978.3|19
1628582400000|2021-08-10 08:00:00|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2984.3|2978.3|30
1628582700000|2021-08-10 08:05:00|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2984.3|2978.3|30
1628583000000|2021-08-10 08:10:00|2986|2980|2985.3|2979.3|2986.5|2980.5|2984.5|2978.5|26
1628583300000|2021-08-10 08:15:00|2984.8|2978.8|2981.5|2975.5|2985.5|2979.5|2981.3|2975.3|26
1628583600000|2021-08-10 08:20:00|2981.3|2975.3|2982|2976|2982.3|2976.3|2980.8|2974.8|20
1628583900000|2021-08-10 08:25:00|2981.8|2975.8|2981|2975|2982|2976|2980.5|2974.5|27
1628584200000|2021-08-10 08:30:00|2981.3|2975.3|2981.9|2975.9|2982.8|2976.8|2981.3|2975.3|27
1628584500000|2021-08-10 08:35:00|2982.3|2976.3|2979.5|2973.5|2982.8|2976.8|2979.3|2973.3|47
1628584800000|2021-08-10 08:40:00|2979.8|2973.8|2980.9|2974.9|2981.3|2975.3|2979.8|2973.8|13
1628585100000|2021-08-10 08:45:00|2980.8|2974.8|2978.8|2972.8|2980.8|2974.8|2978.8|2972.8|21
1628585400000|2021-08-10 08:50:00|2979.1|2973.1|2977|2971|2979.8|2973.8|2976.5|2970.5|37
1628585700000|2021-08-10 08:55:00|2976.8|2970.8|2978.9|2972.9|2979.6|2973.6|2976.8|2970.8|46
1628586000000|2021-08-10 09:00:00|2978.5|2972.5|2977.4|2971.4|2978.5|2972.5|2976.8|2970.8|41
1628586300000|2021-08-10 09:05:00|2977.3|2971.3|2979.5|2973.5|2979.8|2973.8|2977.3|2971.3|43
1628586600000|2021-08-10 09:10:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2978.3|2972.3|22
1628586900000|2021-08-10 09:15:00|2980.3|2974.3|2978|2972|2980.3|2974.3|2977.9|2971.9|22
1628587200000|2021-08-10 09:20:00|2978.1|2972.1|2978|2972|2978.1|2972.1|2977.5|2971.5|7
1628587500000|2021-08-10 09:25:00|2978.3|2972.3|2979.1|2973.1|2979.5|2973.5|2977.8|2971.8|19
1628587800000|2021-08-10 09:30:00|2979.4|2973.4|2979.3|2973.3|2979.8|2973.8|2978.5|2972.5|20
1628588100000|2021-08-10 09:35:00|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2978.1|2972.1|3
1628588400000|2021-08-10 09:40:00|2978|2972|2979.3|2973.3|2979.8|2973.8|2978|2972|9
1628588700000|2021-08-10 09:45:00|2978.9|2972.9|2977.8|2971.8|2978.9|2972.9|2976.8|2970.8|17
1628589000000|2021-08-10 09:50:00|2977.5|2971.5|2975.5|2969.5|2977.5|2971.5|2974.6|2968.6|20
1628589300000|2021-08-10 09:55:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|10
1628589600000|2021-08-10 10:00:00|2976.8|2970.8|2975.3|2969.3|2977|2971|2974.5|2968.5|9
1628589900000|2021-08-10 10:05:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|13
1628590200000|2021-08-10 10:10:00|2976.1|2970.1|2976.4|2970.4|2976.6|2970.6|2976.1|2970.1|5
1628590500000|2021-08-10 10:15:00|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.4|2969.4|10
1628590800000|2021-08-10 10:20:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1628591100000|2021-08-10 10:25:00|2976.3|2970.3|2976.4|2970.4|2976.6|2970.6|2976.3|2970.3|6
1628591400000|2021-08-10 10:30:00|2976|2970|2977.8|2971.8|2977.8|2971.8|2975.9|2969.9|18
1628591700000|2021-08-10 10:35:00|2978|2972|2979.4|2973.4|2979.9|2973.9|2978|2972|19
1628592000000|2021-08-10 10:40:00|2979|2973|2979.9|2973.9|2979.9|2973.9|2978.9|2972.9|5
1628592300000|2021-08-10 10:45:00|2979.6|2973.6|2980|2974|2980.8|2974.8|2979.4|2973.4|21
1628592600000|2021-08-10 10:50:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.3|2973.3|11
1628592900000|2021-08-10 10:55:00|2980|2974|2979|2973|2981|2975|2979|2973|28
1628593200000|2021-08-10 11:00:00|2979.3|2973.3|2980.3|2974.3|2980.5|2974.5|2978.8|2972.8|15
1628593500000|2021-08-10 11:05:00|2980|2974|2982|2976|2982.3|2976.3|2980|2974|23
1628593800000|2021-08-10 11:10:00|2981.8|2975.8|2982|2976|2982.8|2976.8|2981|2975|30
1628594100000|2021-08-10 11:15:00|2981.8|2975.8|2983.3|2977.3|2983.5|2977.5|2981.5|2975.5|21
1628594400000|2021-08-10 11:20:00|2983.5|2977.5|2982.1|2976.1|2983.5|2977.5|2982|2976|24
1628594700000|2021-08-10 11:25:00|2982.3|2976.3|2983.3|2977.3|2984.3|2978.3|2982.3|2976.3|23
1628595000000|2021-08-10 11:30:00|2983|2977|2981.3|2975.3|2983|2977|2981.3|2975.3|32
1628595300000|2021-08-10 11:35:00|2981.5|2975.5|2979.5|2973.5|2981.8|2975.8|2979.5|2973.5|22
1628595600000|2021-08-10 11:40:00|2979.8|2973.8|2982|2976|2982.8|2976.8|2979.5|2973.5|24
1628595900000|2021-08-10 11:45:00|2982.3|2976.3|2984.4|2978.4|2984.5|2978.5|2982|2976|21
1628596200000|2021-08-10 11:50:00|2984.8|2978.8|2988.8|2982.8|2991.5|2985.5|2984.3|2978.3|101
1628596500000|2021-08-10 11:55:00|2988.5|2982.5|2989.4|2983.4|2990|2984|2988.3|2982.3|32
1628596800000|2021-08-10 12:00:00|2989.8|2983.8|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|25
1628597100000|2021-08-10 12:05:00|2989.9|2983.9|2989.3|2983.3|2990.8|2984.8|2988.8|2982.8|27
1628597400000|2021-08-10 12:10:00|2989|2983|2990.3|2984.3|2990.8|2984.8|2988.8|2982.8|58
1628597700000|2021-08-10 12:15:00|2990.5|2984.5|2987.5|2981.5|2990.5|2984.5|2986.3|2980.3|79
1628598000000|2021-08-10 12:20:00|2988.3|2982.3|2988.8|2982.8|2990.4|2984.4|2987.5|2981.5|61
1628598300000|2021-08-10 12:25:00|2989|2983|2989.5|2983.5|2990.8|2984.8|2988|2982|50
1628598600000|2021-08-10 12:30:00|2989.3|2983.3|2988.5|2982.5|2990.5|2984.5|2988.3|2982.3|53
1628598900000|2021-08-10 12:35:00|2988.3|2982.3|2989|2983|2990.3|2984.3|2988.3|2982.3|30
1628599200000|2021-08-10 12:40:00|2988.8|2982.8|2987.4|2981.4|2988.8|2982.8|2987.3|2981.3|32
1628599500000|2021-08-10 12:45:00|2987.3|2981.3|2988|2982|2988.9|2982.9|2986.8|2980.8|40
1628599800000|2021-08-10 12:50:00|2987.8|2981.8|2986.4|2980.4|2987.8|2981.8|2985.8|2979.8|35
1628600100000|2021-08-10 12:55:00|2986.8|2980.8|2987.3|2981.3|2988.6|2982.6|2985.3|2979.3|59
1628600400000|2021-08-10 13:00:00|2986.9|2980.9|2984|2978|2987.5|2981.5|2980.6|2974.6|189
1628600700000|2021-08-10 13:05:00|2983.8|2977.8|2985.5|2979.5|2987|2981|2980.8|2974.8|152
1628601000000|2021-08-10 13:10:00|2985.3|2979.3|2980.8|2974.8|2985.3|2979.3|2980.3|2974.3|107
1628601300000|2021-08-10 13:15:00|2980.5|2974.5|2980|2974|2982.3|2976.3|2979.5|2973.5|72
1628601600000|2021-08-10 13:20:00|2979.8|2973.8|2979.3|2973.3|2981.5|2975.5|2979.3|2973.3|60
1628601900000|2021-08-10 13:25:00|2978.8|2972.8|2978.4|2972.4|2979.8|2973.8|2978.3|2972.3|63
1628602200000|2021-08-10 13:30:00|2977.9|2971.9|2978.4|2972.4|2982|2976|2977.9|2971.9|108
1628602500000|2021-08-10 13:35:00|2978.6|2972.6|2979|2973|2981.4|2975.4|2978.6|2972.6|126
1628602800000|2021-08-10 13:40:00|2979.4|2973.4|2980.9|2974.9|2982.8|2976.8|2978.8|2972.8|108
1628603100000|2021-08-10 13:45:00|2980.5|2974.5|2982.5|2976.5|2982.5|2976.5|2978.6|2972.6|103
1628603400000|2021-08-10 13:50:00|2982.8|2976.8|2983.4|2977.4|2983.5|2977.5|2978.9|2972.9|100
1628603700000|2021-08-10 13:55:00|2983.8|2977.8|2983.8|2977.8|2987.5|2981.5|2983.5|2977.5|155
1628604000000|2021-08-10 14:00:00|2983.5|2977.5|2979.6|2973.6|2986.6|2980.6|2979.6|2973.6|141
1628604300000|2021-08-10 14:05:00|2979.8|2973.8|2982.5|2976.5|2983|2977|2977.4|2971.4|134
1628604600000|2021-08-10 14:10:00|2982.3|2976.3|2983.3|2977.3|2984.5|2978.5|2980.9|2974.9|88
1628604900000|2021-08-10 14:15:00|2983.8|2977.8|2988.8|2982.8|2989|2983|2983.8|2977.8|101
1628605200000|2021-08-10 14:20:00|2989|2983|2989.8|2983.8|2990.5|2984.5|2987.5|2981.5|116
1628605500000|2021-08-10 14:25:00|2990|2984|2988.9|2982.9|2990.8|2984.8|2987.3|2981.3|126
1628605800000|2021-08-10 14:30:00|2989.3|2983.3|2990.1|2984.1|2990.8|2984.8|2987.3|2981.3|137
1628606100000|2021-08-10 14:35:00|2990|2984|2994.5|2988.5|2996.1|2990.1|2990|2984|165
1628606400000|2021-08-10 14:40:00|2994.3|2988.3|2996.8|2990.8|2996.9|2990.9|2991.5|2985.5|143
1628606700000|2021-08-10 14:45:00|2996.5|2990.5|2998.8|2992.8|3000|2994|2996.5|2990.5|106
1628607000000|2021-08-10 14:50:00|2998.5|2992.5|2999.8|2993.8|3000.6|2994.6|2998.3|2992.3|76
1628607300000|2021-08-10 14:55:00|3000|2994|3002.3|2996.3|3005.6|2999.6|3000|2994|156
1628607600000|2021-08-10 15:00:00|3002.5|2996.5|3000.3|2994.3|3003.1|2997.1|3000|2994|76
1628607900000|2021-08-10 15:05:00|3000.1|2994.1|2999.5|2993.5|3002.5|2996.5|2999.5|2993.5|79
1628608200000|2021-08-10 15:10:00|2999.8|2993.8|3002.4|2996.4|3002.6|2996.6|2999|2993|62
1628608500000|2021-08-10 15:15:00|3002.5|2996.5|3002|2996|3003|2997|3000.8|2994.8|44
1628608800000|2021-08-10 15:20:00|3002.3|2996.3|3002.3|2996.3|3003|2997|3001.5|2995.5|24
1628609100000|2021-08-10 15:25:00|3002|2996|3002.3|2996.3|3003.5|2997.5|3001.5|2995.5|35
1628609400000|2021-08-10 15:30:00|3002.5|2996.5|3003.3|2997.3|3004|2998|3002.3|2996.3|33
1628609700000|2021-08-10 15:35:00|3003.5|2997.5|3003.8|2997.8|3005.8|2999.8|3002.3|2996.3|61
1628610000000|2021-08-10 15:40:00|3003.5|2997.5|3005.5|2999.5|3005.5|2999.5|3003.3|2997.3|26
1628610300000|2021-08-10 15:45:00|3005.3|2999.3|3006.3|3000.3|3006.6|3000.6|3003.3|2997.3|32
1628610600000|2021-08-10 15:50:00|3006.5|3000.5|3007.1|3001.1|3009.6|3003.6|3005.8|2999.8|49
1628610900000|2021-08-10 15:55:00|3007.3|3001.3|3008.8|3002.8|3010.4|3004.4|3007|3001|34
1628611200000|2021-08-10 16:00:00|3009|3003|3003.9|2997.9|3009|3003|3003.9|2997.9|19
1628611500000|2021-08-10 16:05:00|3003.6|2997.6|3005.5|2999.5|3006|3000|3003.6|2997.6|16
1628611800000|2021-08-10 16:10:00|3005.8|2999.8|3005.9|2999.9|3005.9|2999.9|3005.8|2999.8|2
1628612100000|2021-08-10 16:15:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1628612400000|2021-08-10 16:20:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628612700000|2021-08-10 16:25:00|3006.5|3000.5|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|5
1628613000000|2021-08-10 16:30:00|3005.9|2999.9|3006.1|3000.1|3006.4|3000.4|3005.9|2999.9|4
1628613300000|2021-08-10 16:35:00|3006.4|3000.4|3002.4|2996.4|3006.4|3000.4|3002.4|2996.4|20
1628613600000|2021-08-10 16:40:00|3002.1|2996.1|3003.3|2997.3|3003.3|2997.3|3002.1|2996.1|7
1628613900000|2021-08-10 16:45:00|3003.6|2997.6|3003.3|2997.3|3003.6|2997.6|3003.3|2997.3|3
1628614200000|2021-08-10 16:50:00|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1628614500000|2021-08-10 16:55:00|3002.6|2996.6|3001.9|2995.9|3002.6|2996.6|3001.6|2995.6|15
1628640000000|2021-08-11 00:00:00|3000|2994|2996.5|2990.5|3000|2994|2996.5|2990.5|4
1628640300000|2021-08-11 00:05:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628641200000|2021-08-11 00:20:00|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.4|2990.4|3
1628641500000|2021-08-11 00:25:00|2996.6|2990.6|2998|2992|2998|2992|2996.5|2990.5|5
1628641800000|2021-08-11 00:30:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628642400000|2021-08-11 00:40:00|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1628643000000|2021-08-11 00:50:00|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1628643600000|2021-08-11 01:00:00|2998.9|2992.9|2998.6|2992.6|3000.3|2994.3|2995.5|2989.5|48
1628643900000|2021-08-11 01:05:00|2998.9|2992.9|2997|2991|2999.9|2993.9|2995.9|2989.9|49
1628644200000|2021-08-11 01:10:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2995.8|2989.8|11
1628644500000|2021-08-11 01:15:00|2996.3|2990.3|2998|2992|2998.8|2992.8|2996|2990|14
1628644800000|2021-08-11 01:20:00|2997.8|2991.8|2993.3|2987.3|2997.8|2991.8|2993.3|2987.3|31
1628645100000|2021-08-11 01:25:00|2993.5|2987.5|2994|2988|2996.5|2990.5|2993.4|2987.4|75
1628645400000|2021-08-11 01:30:00|2994.3|2988.3|2998.3|2992.3|2999|2993|2994.3|2988.3|40
1628645700000|2021-08-11 01:35:00|2998.8|2992.8|2998.4|2992.4|2999.8|2993.8|2998|2992|20
1628646000000|2021-08-11 01:40:00|2998.9|2992.9|2998.8|2992.8|3000.3|2994.3|2998.5|2992.5|56
1628646300000|2021-08-11 01:45:00|2998.3|2992.3|2997.3|2991.3|3000|2994|2997.3|2991.3|90
1628646600000|2021-08-11 01:50:00|2997|2991|3000.8|2994.8|3001|2995|2997|2991|65
1628646900000|2021-08-11 01:55:00|3000.3|2994.3|3002|2996|3002.4|2996.4|3000.3|2994.3|60
1628647200000|2021-08-11 02:00:00|3002.5|2996.5|3000|2994|3002.8|2996.8|3000|2994|95
1628647500000|2021-08-11 02:05:00|3000.5|2994.5|2999.8|2993.8|3001.5|2995.5|2999.8|2993.8|37
1628647800000|2021-08-11 02:10:00|3000|2994|2996|2990|3000|2994|2995.8|2989.8|15
1628648100000|2021-08-11 02:15:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628649000000|2021-08-11 02:30:00|2995.9|2989.9|2997.5|2991.5|2998.1|2992.1|2995.9|2989.9|42
1628649300000|2021-08-11 02:35:00|2997.4|2991.4|2999.5|2993.5|2999.8|2993.8|2996.5|2990.5|60
1628649600000|2021-08-11 02:40:00|2999.3|2993.3|2997.8|2991.8|2999.3|2993.3|2996|2990|27
1628649900000|2021-08-11 02:45:00|2997.5|2991.5|2998|2992|2999|2993|2997|2991|33
1628650200000|2021-08-11 02:50:00|2997.8|2991.8|2998.5|2992.5|2999|2993|2996.5|2990.5|24
1628650500000|2021-08-11 02:55:00|2998.8|2992.8|3000.5|2994.5|3001|2995|2998.5|2992.5|24
1628650800000|2021-08-11 03:00:00|3000.8|2994.8|3001.3|2995.3|3001.8|2995.8|3000.8|2994.8|5
1628651100000|2021-08-11 03:05:00|3001.5|2995.5|2999.8|2993.8|3001.8|2995.8|2999.3|2993.3|14
1628651400000|2021-08-11 03:10:00|2999.1|2993.1|3000|2994|3000|2994|2996.8|2990.8|29
1628651700000|2021-08-11 03:15:00|3000.3|2994.3|2997.8|2991.8|3000.8|2994.8|2997.5|2991.5|29
1628652000000|2021-08-11 03:20:00|2998|2992|2995.8|2989.8|2998|2992|2995.6|2989.6|31
1628652300000|2021-08-11 03:25:00|2996|2990|2996.3|2990.3|2997.6|2991.6|2995.3|2989.3|28
1628652600000|2021-08-11 03:30:00|2995.5|2989.5|2995|2989|2996.1|2990.1|2995|2989|9
1628652900000|2021-08-11 03:35:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1628653200000|2021-08-11 03:40:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628656200000|2021-08-11 04:30:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1628657100000|2021-08-11 04:45:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628658900000|2021-08-11 05:15:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|6
1628659800000|2021-08-11 05:30:00|2995.6|2989.6|2998|2992|2999|2993|2995.6|2989.6|36
1628660100000|2021-08-11 05:35:00|2997.8|2991.8|2995.3|2989.3|2997.8|2991.8|2995.3|2989.3|15
1628660400000|2021-08-11 05:40:00|2995|2989|2995|2989|2995|2989|2994.3|2988.3|17
1628660700000|2021-08-11 05:45:00|2994.8|2988.8|2996|2990|2996.8|2990.8|2994.8|2988.8|28
1628661000000|2021-08-11 05:50:00|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2995.5|2989.5|8
1628661300000|2021-08-11 05:55:00|2996.5|2990.5|2998.5|2992.5|2998.8|2992.8|2996.3|2990.3|27
1628661600000|2021-08-11 06:00:00|2998.3|2992.3|2997|2991|2998.6|2992.6|2997|2991|23
1628661900000|2021-08-11 06:05:00|2996.8|2990.8|2995.3|2989.3|2996.8|2990.8|2995.3|2989.3|26
1628662200000|2021-08-11 06:10:00|2995|2989|2995.3|2989.3|2998|2992|2994.4|2988.4|51
1628662500000|2021-08-11 06:15:00|2995|2989|2997.8|2991.8|2998.5|2992.5|2995|2989|65
1628662800000|2021-08-11 06:20:00|2997.6|2991.6|3000.5|2994.5|3001.3|2995.3|2997.4|2991.4|80
1628663100000|2021-08-11 06:25:00|3000.8|2994.8|3001.5|2995.5|3003.8|2997.8|3000.8|2994.8|61
1628663400000|2021-08-11 06:30:00|3001.3|2995.3|3004.5|2998.5|3005.3|2999.3|3001|2995|58
1628663700000|2021-08-11 06:35:00|3004.4|2998.4|3001.5|2995.5|3004.5|2998.5|3001.5|2995.5|19
1628664000000|2021-08-11 06:40:00|3001.3|2995.3|3001.5|2995.5|3002.5|2996.5|3001|2995|26
1628664300000|2021-08-11 06:45:00|3001.3|2995.3|3001.5|2995.5|3002.3|2996.3|2999.6|2993.6|26
1628664600000|2021-08-11 06:50:00|3001.1|2995.1|3000.3|2994.3|3001.1|2995.1|2998.8|2992.8|22
1628664900000|2021-08-11 06:55:00|3000.5|2994.5|3002|2996|3002|2996|3000.3|2994.3|30
1628665200000|2021-08-11 07:00:00|3002.3|2996.3|3010.6|3004.6|3010.6|3004.6|3002|2996|47
1628665500000|2021-08-11 07:05:00|3010.4|3004.4|3019.9|3013.9|3020.5|3014.5|3010.4|3004.4|75
1628665800000|2021-08-11 07:10:00|3019.5|3013.5|3020.5|3014.5|3022.5|3016.5|3019.3|3013.3|30
1628666100000|2021-08-11 07:15:00|3020.8|3014.8|3022|3016|3022.3|3016.3|3020.8|3014.8|26
1628666400000|2021-08-11 07:20:00|3022.3|3016.3|3021.5|3015.5|3022.3|3016.3|3019.8|3013.8|41
1628666700000|2021-08-11 07:25:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3019.5|3013.5|37
1628667000000|2021-08-11 07:30:00|3021.4|3015.4|3021.3|3015.3|3022|3016|3020.4|3014.4|44
1628667300000|2021-08-11 07:35:00|3021.1|3015.1|3020.8|3014.8|3021.6|3015.6|3020.5|3014.5|19
1628667600000|2021-08-11 07:40:00|3021|3015|3016.5|3010.5|3021.3|3015.3|3016.3|3010.3|44
1628667900000|2021-08-11 07:45:00|3017.3|3011.3|3019.5|3013.5|3020.8|3014.8|3017.3|3011.3|26
1628668200000|2021-08-11 07:50:00|3019.8|3013.8|3018.3|3012.3|3019.8|3013.8|3017.5|3011.5|30
1628668500000|2021-08-11 07:55:00|3018.8|3012.8|3020|3014|3020|3014|3018.8|3012.8|15
1628668800000|2021-08-11 08:00:00|3020.3|3014.3|3025.3|3019.3|3029.8|3023.8|3020|3014|76
1628669100000|2021-08-11 08:05:00|3025.4|3019.4|3023|3017|3027.6|3021.6|3022.1|3016.1|68
1628669400000|2021-08-11 08:10:00|3022.9|3016.9|3026|3020|3026.8|3020.8|3022.9|3016.9|32
1628669700000|2021-08-11 08:15:00|3025.8|3019.8|3020.4|3014.4|3026.3|3020.3|3019.5|3013.5|35
1628670000000|2021-08-11 08:20:00|3019.8|3013.8|3019.8|3013.8|3021.5|3015.5|3018.5|3012.5|28
1628670300000|2021-08-11 08:25:00|3020|3014|3020.5|3014.5|3021.5|3015.5|3020|3014|16
1628670600000|2021-08-11 08:30:00|3020.4|3014.4|3020|3014|3021.1|3015.1|3020|3014|19
1628670900000|2021-08-11 08:35:00|3019.9|3013.9|3021.5|3015.5|3021.8|3015.8|3018|3012|26
1628671200000|2021-08-11 08:40:00|3021.8|3015.8|3021.3|3015.3|3022.3|3016.3|3021|3015|22
1628671500000|2021-08-11 08:45:00|3021.4|3015.4|3023|3017|3023.5|3017.5|3021|3015|12
1628671800000|2021-08-11 08:50:00|3022.8|3016.8|3023.5|3017.5|3024.3|3018.3|3022.8|3016.8|14
1628672100000|2021-08-11 08:55:00|3023.8|3017.8|3026.3|3020.3|3026.3|3020.3|3023.3|3017.3|17
1628672400000|2021-08-11 09:00:00|3026|3020|3024.9|3018.9|3027.4|3021.4|3024.9|3018.9|22
1628672700000|2021-08-11 09:05:00|3024.6|3018.6|3023.8|3017.8|3025.1|3019.1|3022.1|3016.1|17
1628673000000|2021-08-11 09:10:00|3023.5|3017.5|3024.3|3018.3|3025.5|3019.5|3023.3|3017.3|23
1628673300000|2021-08-11 09:15:00|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024|3018|22
1628673600000|2021-08-11 09:20:00|3025|3019|3025.5|3019.5|3027|3021|3025|3019|21
1628673900000|2021-08-11 09:25:00|3026|3020|3026.8|3020.8|3027.4|3021.4|3026|3020|16
1628674200000|2021-08-11 09:30:00|3026.5|3020.5|3029.9|3023.9|3031.5|3025.5|3026.3|3020.3|61
1628674500000|2021-08-11 09:35:00|3030|3024|3031.8|3025.8|3031.8|3025.8|3029.8|3023.8|18
1628674800000|2021-08-11 09:40:00|3032|3026|3031.5|3025.5|3032.3|3026.3|3030.3|3024.3|19
1628675100000|2021-08-11 09:45:00|3031.3|3025.3|3027.3|3021.3|3031.3|3025.3|3025.3|3019.3|27
1628675400000|2021-08-11 09:50:00|3027|3021|3026|3020|3027|3021|3025.8|3019.8|25
1628675700000|2021-08-11 09:55:00|3026.3|3020.3|3026.1|3020.1|3026.3|3020.3|3024.5|3018.5|29
1628676000000|2021-08-11 10:00:00|3026.5|3020.5|3024.8|3018.8|3028.8|3022.8|3024.5|3018.5|41
1628676300000|2021-08-11 10:05:00|3024.5|3018.5|3024|3018|3025.3|3019.3|3023.3|3017.3|20
1628676600000|2021-08-11 10:10:00|3024.3|3018.3|3020.6|3014.6|3025|3019|3020.1|3014.1|36
1628676900000|2021-08-11 10:15:00|3020.5|3014.5|3017.8|3011.8|3021.3|3015.3|3017.3|3011.3|49
1628677200000|2021-08-11 10:20:00|3018|3012|3018.8|3012.8|3019|3013|3016.5|3010.5|56
1628677500000|2021-08-11 10:25:00|3018.5|3012.5|3019.1|3013.1|3019.5|3013.5|3018.5|3012.5|19
1628677800000|2021-08-11 10:30:00|3019|3013|3018.6|3012.6|3019.8|3013.8|3017.8|3011.8|25
1628678100000|2021-08-11 10:35:00|3018.3|3012.3|3019.1|3013.1|3020.3|3014.3|3018.3|3012.3|19
1628678400000|2021-08-11 10:40:00|3019.4|3013.4|3023.4|3017.4|3023.5|3017.5|3019|3013|24
1628678700000|2021-08-11 10:45:00|3023.6|3017.6|3022.8|3016.8|3023.6|3017.6|3021.1|3015.1|50
1628679000000|2021-08-11 10:50:00|3023.1|3017.1|3027.5|3021.5|3028.5|3022.5|3023.1|3017.1|35
1628679300000|2021-08-11 10:55:00|3027.3|3021.3|3030.3|3024.3|3031.6|3025.6|3026.3|3020.3|67
1628679600000|2021-08-11 11:00:00|3030.5|3024.5|3032.9|3026.9|3034.4|3028.4|3030.5|3024.5|41
1628679900000|2021-08-11 11:05:00|3032.8|3026.8|3039.4|3033.4|3039.4|3033.4|3031.8|3025.8|47
1628680200000|2021-08-11 11:10:00|3039.8|3033.8|3038.8|3032.8|3039.8|3033.8|3037|3031|37
1628680500000|2021-08-11 11:15:00|3039|3033|3042|3036|3042.6|3036.6|3039|3033|41
1628680800000|2021-08-11 11:20:00|3041.8|3035.8|3040.3|3034.3|3042.5|3036.5|3038.6|3032.6|38
1628681100000|2021-08-11 11:25:00|3040|3034|3035.3|3029.3|3040.3|3034.3|3034.9|3028.9|36
1628681400000|2021-08-11 11:30:00|3035.4|3029.4|3033.5|3027.5|3038.3|3032.3|3031.8|3025.8|67
1628681700000|2021-08-11 11:35:00|3033.8|3027.8|3033.3|3027.3|3035.6|3029.6|3031.8|3025.8|69
1628682000000|2021-08-11 11:40:00|3032.5|3026.5|3033.5|3027.5|3035.5|3029.5|3031.4|3025.4|31
1628682300000|2021-08-11 11:45:00|3033.8|3027.8|3031.5|3025.5|3034.6|3028.6|3031.3|3025.3|33
1628682600000|2021-08-11 11:50:00|3031.8|3025.8|3029.1|3023.1|3032.3|3026.3|3029.1|3023.1|81
1628682900000|2021-08-11 11:55:00|3029.3|3023.3|3030.5|3024.5|3031.1|3025.1|3029|3023|52
1628683200000|2021-08-11 12:00:00|3030.3|3024.3|3032.3|3026.3|3032.6|3026.6|3030.3|3024.3|35
1628683500000|2021-08-11 12:05:00|3032.5|3026.5|3033.5|3027.5|3034.5|3028.5|3031.3|3025.3|63
1628683800000|2021-08-11 12:10:00|3033.8|3027.8|3033.4|3027.4|3034.3|3028.3|3032.8|3026.8|45
1628684100000|2021-08-11 12:15:00|3033.1|3027.1|3032.8|3026.8|3034.4|3028.4|3032.8|3026.8|25
1628684400000|2021-08-11 12:20:00|3032.4|3026.4|3031.3|3025.3|3032.5|3026.5|3030.5|3024.5|49
1628684700000|2021-08-11 12:25:00|3031.5|3025.5|3030.5|3024.5|3031.8|3025.8|3029|3023|45
1628685000000|2021-08-11 12:30:00|3030.8|3024.8|3036|3030|3037.1|3031.1|3030.8|3024.8|75
1628685300000|2021-08-11 12:35:00|3036.5|3030.5|3040|3034|3040.5|3034.5|3036|3030|86
1628685600000|2021-08-11 12:40:00|3040.3|3034.3|3039.3|3033.3|3041.8|3035.8|3039.3|3033.3|116
1628685900000|2021-08-11 12:45:00|3039.5|3033.5|3035.4|3029.4|3039.8|3033.8|3035.4|3029.4|90
1628686200000|2021-08-11 12:50:00|3035.6|3029.6|3033|3027|3036.5|3030.5|3031.4|3025.4|82
1628686500000|2021-08-11 12:55:00|3032.8|3026.8|3034.8|3028.8|3035.5|3029.5|3031.4|3025.4|84
1628686800000|2021-08-11 13:00:00|3034.1|3028.1|3033.8|3027.8|3040.5|3034.5|3030|3024|324
1628687100000|2021-08-11 13:05:00|3034|3028|3030|3024|3035.3|3029.3|3029.3|3023.3|218
1628687400000|2021-08-11 13:10:00|3029.8|3023.8|3032.8|3026.8|3033.4|3027.4|3028.3|3022.3|161
1628687700000|2021-08-11 13:15:00|3033|3027|3033.5|3027.5|3035.9|3029.9|3031.9|3025.9|149
1628688000000|2021-08-11 13:20:00|3033.3|3027.3|3033.5|3027.5|3033.9|3027.9|3030.8|3024.8|86
1628688300000|2021-08-11 13:25:00|3033.3|3027.3|3034.5|3028.5|3036.3|3030.3|3033|3027|123
1628688600000|2021-08-11 13:30:00|3034.8|3028.8|3031.8|3025.8|3037.4|3031.4|3031.8|3025.8|166
1628688900000|2021-08-11 13:35:00|3031.5|3025.5|3036|3030|3036.3|3030.3|3031|3025|121
1628689200000|2021-08-11 13:40:00|3036.3|3030.3|3037.3|3031.3|3037.3|3031.3|3035.3|3029.3|104
1628689500000|2021-08-11 13:45:00|3037|3031|3037.5|3031.5|3039|3033|3036.8|3030.8|79
1628689800000|2021-08-11 13:50:00|3037.8|3031.8|3035.8|3029.8|3038|3032|3035.1|3029.1|67
1628690100000|2021-08-11 13:55:00|3036|3030|3036.5|3030.5|3037.8|3031.8|3035|3029|93
1628690400000|2021-08-11 14:00:00|3036.4|3030.4|3035.9|3029.9|3038.6|3032.6|3035.9|3029.9|90
1628690700000|2021-08-11 14:05:00|3035.5|3029.5|3038|3032|3038.8|3032.8|3034.8|3028.8|85
1628691000000|2021-08-11 14:10:00|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3035.5|3029.5|49
1628691300000|2021-08-11 14:15:00|3038.5|3032.5|3040.5|3034.5|3041.8|3035.8|3038.5|3032.5|81
1628691600000|2021-08-11 14:20:00|3040.8|3034.8|3040.8|3034.8|3042.3|3036.3|3039.8|3033.8|48
1628691900000|2021-08-11 14:25:00|3041|3035|3042|3036|3044|3038|3040|3034|74
1628692200000|2021-08-11 14:30:00|3042.3|3036.3|3040.5|3034.5|3043.5|3037.5|3040.5|3034.5|69
1628692500000|2021-08-11 14:35:00|3040.6|3034.6|3039.8|3033.8|3041.8|3035.8|3039.8|3033.8|73
1628692800000|2021-08-11 14:40:00|3040.3|3034.3|3046|3040|3046.3|3040.3|3038.6|3032.6|100
1628693100000|2021-08-11 14:45:00|3045.8|3039.8|3045.8|3039.8|3047.3|3041.3|3045|3039|110
1628693400000|2021-08-11 14:50:00|3045.5|3039.5|3047.3|3041.3|3047.8|3041.8|3045|3039|53
1628693700000|2021-08-11 14:55:00|3047.5|3041.5|3045.3|3039.3|3047.8|3041.8|3044.8|3038.8|110
1628694000000|2021-08-11 15:00:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3043|3037|76
1628694300000|2021-08-11 15:05:00|3045.5|3039.5|3044.5|3038.5|3046.4|3040.4|3042.8|3036.8|60
1628694600000|2021-08-11 15:10:00|3044.8|3038.8|3044.5|3038.5|3045.3|3039.3|3043|3037|66
1628694900000|2021-08-11 15:15:00|3044.3|3038.3|3044|3038|3044.4|3038.4|3042.3|3036.3|29
1628695200000|2021-08-11 15:20:00|3044.3|3038.3|3047|3041|3047.8|3041.8|3044.3|3038.3|34
1628695500000|2021-08-11 15:25:00|3046.8|3040.8|3047|3041|3048.1|3042.1|3046.3|3040.3|54
1628695800000|2021-08-11 15:30:00|3046.8|3040.8|3047.8|3041.8|3048.3|3042.3|3046.3|3040.3|50
1628696100000|2021-08-11 15:35:00|3048|3042|3047.8|3041.8|3048.5|3042.5|3047.5|3041.5|42
1628696400000|2021-08-11 15:40:00|3048|3042|3049.4|3043.4|3050|3044|3047.5|3041.5|53
1628696700000|2021-08-11 15:45:00|3049.5|3043.5|3047.8|3041.8|3049.6|3043.6|3047.3|3041.3|30
1628697000000|2021-08-11 15:50:00|3048|3042|3047.5|3041.5|3048.5|3042.5|3047.3|3041.3|20
1628697300000|2021-08-11 15:55:00|3047.8|3041.8|3047.1|3041.1|3048.1|3042.1|3047.1|3041.1|8
1628697600000|2021-08-11 16:00:00|3047.4|3041.4|3052.8|3046.8|3053.5|3047.5|3047.4|3041.4|32
1628697900000|2021-08-11 16:05:00|3052.3|3046.3|3050.5|3044.5|3052.3|3046.3|3050.5|3044.5|10
1628698200000|2021-08-11 16:10:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3049.9|3043.9|5
1628698500000|2021-08-11 16:15:00|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1628698800000|2021-08-11 16:20:00|3051|3045|3051.3|3045.3|3051.5|3045.5|3051|3045|8
1628699100000|2021-08-11 16:25:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|3
1628699400000|2021-08-11 16:30:00|3051.8|3045.8|3051.3|3045.3|3052|3046|3051.3|3045.3|8
1628699700000|2021-08-11 16:35:00|3051.5|3045.5|3051.9|3045.9|3052.3|3046.3|3051.5|3045.5|17
1628700000000|2021-08-11 16:40:00|3052.1|3046.1|3049|3043|3052.3|3046.3|3049|3043|30
1628700300000|2021-08-11 16:45:00|3048.4|3042.4|3049.3|3043.3|3049.3|3043.3|3048.3|3042.3|8
1628700600000|2021-08-11 16:50:00|3048.9|3042.9|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|10
1628700900000|2021-08-11 16:55:00|3048.9|3042.9|3047.8|3041.8|3049.6|3043.6|3047.8|3041.8|49
1628726400000|2021-08-12 00:00:00|3051.8|3045.8|3050.1|3044.1|3051.8|3045.8|3050.1|3044.1|7
1628726700000|2021-08-12 00:05:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1628728800000|2021-08-12 00:40:00|3050.6|3044.6|3052.3|3046.3|3052.3|3046.3|3050.6|3044.6|4
1628729100000|2021-08-12 00:45:00|3051.8|3045.8|3048.8|3042.8|3051.8|3045.8|3048.8|3042.8|4
1628729700000|2021-08-12 00:55:00|3047.9|3041.9|3046.9|3040.9|3047.9|3041.9|3046.9|3040.9|5
1628730000000|2021-08-12 01:00:00|3046.8|3040.8|3049.3|3043.3|3049.6|3043.6|3046.8|3040.8|87
1628730300000|2021-08-12 01:05:00|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048|3042|35
1628730600000|2021-08-12 01:10:00|3048|3042|3044.8|3038.8|3048.8|3042.8|3044.5|3038.5|35
1628730900000|2021-08-12 01:15:00|3044.5|3038.5|3045.8|3039.8|3046|3040|3043.1|3037.1|22
1628731200000|2021-08-12 01:20:00|3045.5|3039.5|3042.3|3036.3|3045.8|3039.8|3042.3|3036.3|16
1628731500000|2021-08-12 01:25:00|3042.5|3036.5|3041.8|3035.8|3044|3038|3039.9|3033.9|45
1628731800000|2021-08-12 01:30:00|3041.5|3035.5|3045.5|3039.5|3045.5|3039.5|3041.3|3035.3|196
1628732100000|2021-08-12 01:35:00|3045|3039|3045|3039|3045.8|3039.8|3044.3|3038.3|89
1628732400000|2021-08-12 01:40:00|3045.3|3039.3|3047|3041|3047.3|3041.3|3044.8|3038.8|48
1628732700000|2021-08-12 01:45:00|3047.3|3041.3|3047.8|3041.8|3048.8|3042.8|3047.3|3041.3|46
1628733000000|2021-08-12 01:50:00|3047.5|3041.5|3047.3|3041.3|3048.8|3042.8|3046.8|3040.8|56
1628733300000|2021-08-12 01:55:00|3047.6|3041.6|3047.5|3041.5|3048.8|3042.8|3046.9|3040.9|27
1628733600000|2021-08-12 02:00:00|3047.3|3041.3|3048.8|3042.8|3048.9|3042.9|3047.3|3041.3|13
1628733900000|2021-08-12 02:05:00|3049|3043|3044.3|3038.3|3049.3|3043.3|3044.3|3038.3|20
1628734200000|2021-08-12 02:10:00|3044.5|3038.5|3043.3|3037.3|3045|3039|3043.3|3037.3|16
1628734500000|2021-08-12 02:15:00|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1628735400000|2021-08-12 02:30:00|3042.9|3036.9|3045.3|3039.3|3045.3|3039.3|3042.3|3036.3|19
1628735700000|2021-08-12 02:35:00|3045|3039|3044.8|3038.8|3046.4|3040.4|3043.8|3037.8|25
1628736000000|2021-08-12 02:40:00|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1628736300000|2021-08-12 02:45:00|3044.3|3038.3|3046.9|3040.9|3047.6|3041.6|3044.3|3038.3|25
1628736600000|2021-08-12 02:50:00|3047.3|3041.3|3047.4|3041.4|3049.5|3043.5|3045.9|3039.9|26
1628736900000|2021-08-12 02:55:00|3046.4|3040.4|3047|3041|3047.3|3041.3|3046.4|3040.4|8
1628737200000|2021-08-12 03:00:00|3047.3|3041.3|3050.3|3044.3|3050.5|3044.5|3046.8|3040.8|30
1628737500000|2021-08-12 03:05:00|3050.1|3044.1|3055|3049|3055.3|3049.3|3050.1|3044.1|29
1628737800000|2021-08-12 03:10:00|3054.5|3048.5|3053.4|3047.4|3056.4|3050.4|3053.3|3047.3|31
1628738100000|2021-08-12 03:15:00|3053.8|3047.8|3054.3|3048.3|3054.5|3048.5|3052.6|3046.6|30
1628738400000|2021-08-12 03:20:00|3054|3048|3052.3|3046.3|3054.3|3048.3|3051.5|3045.5|26
1628738700000|2021-08-12 03:25:00|3052|3046|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|24
1628739000000|2021-08-12 03:30:00|3051.6|3045.6|3051.8|3045.8|3051.8|3045.8|3051.4|3045.4|7
1628739300000|2021-08-12 03:35:00|3052.1|3046.1|3051.4|3045.4|3052.1|3046.1|3051.4|3045.4|5
1628739600000|2021-08-12 03:40:00|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628743200000|2021-08-12 04:40:00|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628743500000|2021-08-12 04:45:00|3051.5|3045.5|3051.6|3045.6|3052.6|3046.6|3051.5|3045.5|6
1628743800000|2021-08-12 04:50:00|3051.4|3045.4|3051.3|3045.3|3051.4|3045.4|3051.1|3045.1|3
1628744100000|2021-08-12 04:55:00|3051|3045|3049|3043|3051|3045|3049|3043|7
1628744400000|2021-08-12 05:00:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628744700000|2021-08-12 05:05:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1628745000000|2021-08-12 05:10:00|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|4
1628745300000|2021-08-12 05:15:00|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628745900000|2021-08-12 05:25:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1628746200000|2021-08-12 05:30:00|3049.4|3043.4|3053.5|3047.5|3055|3049|3049.4|3043.4|73
1628746500000|2021-08-12 05:35:00|3053.8|3047.8|3052.5|3046.5|3054.8|3048.8|3051.5|3045.5|69
1628746800000|2021-08-12 05:40:00|3052.3|3046.3|3048.9|3042.9|3052.3|3046.3|3048.8|3042.8|36
1628747100000|2021-08-12 05:45:00|3048.5|3042.5|3051.4|3045.4|3053.3|3047.3|3048.4|3042.4|80
1628747400000|2021-08-12 05:50:00|3051.1|3045.1|3050.5|3044.5|3052.4|3046.4|3048.9|3042.9|54
1628747700000|2021-08-12 05:55:00|3050.8|3044.8|3049.5|3043.5|3051.3|3045.3|3049.5|3043.5|24
1628748000000|2021-08-12 06:00:00|3049.3|3043.3|3049.5|3043.5|3050.5|3044.5|3048.5|3042.5|30
1628748300000|2021-08-12 06:05:00|3049.3|3043.3|3049.3|3043.3|3050.4|3044.4|3048.8|3042.8|32
1628748600000|2021-08-12 06:10:00|3048.9|3042.9|3052.1|3046.1|3052.1|3046.1|3048.9|3042.9|38
1628748900000|2021-08-12 06:15:00|3052.9|3046.9|3054|3048|3054|3048|3052.3|3046.3|20
1628749200000|2021-08-12 06:20:00|3054.3|3048.3|3054.9|3048.9|3057|3051|3053.8|3047.8|71
1628749500000|2021-08-12 06:25:00|3054.6|3048.6|3053.9|3047.9|3055.3|3049.3|3053.9|3047.9|14
1628749800000|2021-08-12 06:30:00|3054.1|3048.1|3056.8|3050.8|3057.3|3051.3|3054.1|3048.1|34
1628750100000|2021-08-12 06:35:00|3056.5|3050.5|3054.6|3048.6|3056.8|3050.8|3054.6|3048.6|23
1628750400000|2021-08-12 06:40:00|3055.3|3049.3|3054.3|3048.3|3055.6|3049.6|3054.3|3048.3|15
1628750700000|2021-08-12 06:45:00|3054.4|3048.4|3053.5|3047.5|3056|3050|3053.3|3047.3|21
1628751000000|2021-08-12 06:50:00|3053.4|3047.4|3055.5|3049.5|3056.3|3050.3|3053.4|3047.4|51
1628751300000|2021-08-12 06:55:00|3055.6|3049.6|3052.8|3046.8|3056.5|3050.5|3051.9|3045.9|56
1628751600000|2021-08-12 07:00:00|3051.8|3045.8|3049.8|3043.8|3056.5|3050.5|3049.8|3043.8|32
1628751900000|2021-08-12 07:05:00|3049.5|3043.5|3045.8|3039.8|3049.5|3043.5|3045.5|3039.5|15
1628752200000|2021-08-12 07:10:00|3046|3040|3044.8|3038.8|3046|3040|3044.5|3038.5|9
1628752500000|2021-08-12 07:15:00|3045|3039|3042.5|3036.5|3046.8|3040.8|3041|3035|19
1628752800000|2021-08-12 07:20:00|3042.8|3036.8|3045.8|3039.8|3046.3|3040.3|3042.5|3036.5|35
1628753100000|2021-08-12 07:25:00|3046|3040|3050.3|3044.3|3050.3|3044.3|3045.8|3039.8|44
1628753400000|2021-08-12 07:30:00|3050.5|3044.5|3054.5|3048.5|3055.5|3049.5|3049.8|3043.8|39
1628753700000|2021-08-12 07:35:00|3055|3049|3054|3048|3057.3|3051.3|3054|3048|30
1628754000000|2021-08-12 07:40:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.1|3048.1|28
1628754300000|2021-08-12 07:45:00|3055.1|3049.1|3055|3049|3055.4|3049.4|3053.8|3047.8|28
1628754600000|2021-08-12 07:50:00|3054.8|3048.8|3057|3051|3057|3051|3054.5|3048.5|19
1628754900000|2021-08-12 07:55:00|3056.8|3050.8|3054.8|3048.8|3057.3|3051.3|3054.8|3048.8|33
1628755200000|2021-08-12 08:00:00|3054.5|3048.5|3047|3041|3054.5|3048.5|3047|3041|27
1628755500000|2021-08-12 08:05:00|3046.9|3040.9|3041.5|3035.5|3046.9|3040.9|3040.8|3034.8|29
1628755800000|2021-08-12 08:10:00|3041.8|3035.8|3038.5|3032.5|3042.3|3036.3|3038.5|3032.5|25
1628756100000|2021-08-12 08:15:00|3038.8|3032.8|3039.8|3033.8|3041.1|3035.1|3038.8|3032.8|27
1628756400000|2021-08-12 08:20:00|3039.6|3033.6|3041.3|3035.3|3041.3|3035.3|3039.6|3033.6|5
1628756700000|2021-08-12 08:25:00|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3041|3035|10
1628757000000|2021-08-12 08:30:00|3041|3035|3041.5|3035.5|3042|3036|3040.8|3034.8|9
1628757300000|2021-08-12 08:35:00|3041.3|3035.3|3042|3036|3042.3|3036.3|3041|3035|7
1628757600000|2021-08-12 08:40:00|3042.1|3036.1|3042|3036|3042.1|3036.1|3041.8|3035.8|7
1628757900000|2021-08-12 08:45:00|3041.8|3035.8|3043|3037|3043.3|3037.3|3041.3|3035.3|20
1628758200000|2021-08-12 08:50:00|3042.8|3036.8|3045.5|3039.5|3045.8|3039.8|3042.8|3036.8|11
1628758500000|2021-08-12 08:55:00|3045.8|3039.8|3048|3042|3048|3042|3045.5|3039.5|15
1628758800000|2021-08-12 09:00:00|3048.3|3042.3|3047.4|3041.4|3048.5|3042.5|3046.3|3040.3|18
1628759100000|2021-08-12 09:05:00|3047.5|3041.5|3045.8|3039.8|3047.6|3041.6|3044.8|3038.8|18
1628759400000|2021-08-12 09:10:00|3046|3040|3047.6|3041.6|3048|3042|3045.4|3039.4|21
1628759700000|2021-08-12 09:15:00|3047.9|3041.9|3048.8|3042.8|3048.8|3042.8|3047.8|3041.8|16
1628760000000|2021-08-12 09:20:00|3049|3043|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|20
1628760300000|2021-08-12 09:25:00|3049.1|3043.1|3048.3|3042.3|3049.6|3043.6|3048.3|3042.3|25
1628760600000|2021-08-12 09:30:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|5
1628760900000|2021-08-12 09:35:00|3048.3|3042.3|3049|3043|3049.8|3043.8|3048.3|3042.3|15
1628761200000|2021-08-12 09:40:00|3049.3|3043.3|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|13
1628761500000|2021-08-12 09:45:00|3048.5|3042.5|3048.5|3042.5|3049|3043|3048.1|3042.1|18
1628761800000|2021-08-12 09:50:00|3048.8|3042.8|3047.3|3041.3|3048.8|3042.8|3047.3|3041.3|11
1628762100000|2021-08-12 09:55:00|3047|3041|3045.8|3039.8|3047.3|3041.3|3045.8|3039.8|12
1628762400000|2021-08-12 10:00:00|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|12
1628762700000|2021-08-12 10:05:00|3045.5|3039.5|3043.6|3037.6|3045.8|3039.8|3042.5|3036.5|24
1628763000000|2021-08-12 10:10:00|3043.8|3037.8|3043|3037|3043.8|3037.8|3043|3037|7
1628763300000|2021-08-12 10:15:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042|3036|9
1628763600000|2021-08-12 10:20:00|3041.8|3035.8|3040.1|3034.1|3041.8|3035.8|3039.6|3033.6|18
1628763900000|2021-08-12 10:25:00|3039.9|3033.9|3038.5|3032.5|3039.9|3033.9|3038.3|3032.3|16
1628764200000|2021-08-12 10:30:00|3038.8|3032.8|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|11
1628764500000|2021-08-12 10:35:00|3038.6|3032.6|3038.5|3032.5|3038.6|3032.6|3037.5|3031.5|7
1628764800000|2021-08-12 10:40:00|3038.8|3032.8|3036|3030|3038.8|3032.8|3036|3030|7
1628765100000|2021-08-12 10:45:00|3036.1|3030.1|3037.3|3031.3|3037.5|3031.5|3036.1|3030.1|13
1628765400000|2021-08-12 10:50:00|3037.5|3031.5|3037.1|3031.1|3038.8|3032.8|3036|3030|27
1628765700000|2021-08-12 10:55:00|3036.8|3030.8|3035.8|3029.8|3037.1|3031.1|3035.8|3029.8|6
1628766000000|2021-08-12 11:00:00|3035.5|3029.5|3037|3031|3037.3|3031.3|3035.5|3029.5|13
1628766300000|2021-08-12 11:05:00|3036.8|3030.8|3038|3032|3038.3|3032.3|3036.8|3030.8|13
1628766600000|2021-08-12 11:10:00|3037.8|3031.8|3036.5|3030.5|3038.3|3032.3|3036|3030|23
1628766900000|2021-08-12 11:15:00|3036.8|3030.8|3035.4|3029.4|3038.3|3032.3|3035.3|3029.3|30
1628767200000|2021-08-12 11:20:00|3035.3|3029.3|3031.8|3025.8|3035.8|3029.8|3031.3|3025.3|35
1628767500000|2021-08-12 11:25:00|3032|3026|3032.4|3026.4|3033|3027|3031.6|3025.6|24
1628767800000|2021-08-12 11:30:00|3032.3|3026.3|3030.3|3024.3|3032.3|3026.3|3029.8|3023.8|39
1628768100000|2021-08-12 11:35:00|3030.1|3024.1|3032.8|3026.8|3033.8|3027.8|3030.1|3024.1|32
1628768400000|2021-08-12 11:40:00|3033|3027|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|16
1628768700000|2021-08-12 11:45:00|3033.5|3027.5|3031.5|3025.5|3033.5|3027.5|3030.3|3024.3|39
1628769000000|2021-08-12 11:50:00|3031.3|3025.3|3028.3|3022.3|3032.3|3026.3|3026.3|3020.3|136
1628769300000|2021-08-12 11:55:00|3028.5|3022.5|3030|3024|3031.9|3025.9|3028.5|3022.5|41
1628769600000|2021-08-12 12:00:00|3030.3|3024.3|3028.5|3022.5|3030.3|3024.3|3028.1|3022.1|40
1628769900000|2021-08-12 12:05:00|3028.4|3022.4|3028.3|3022.3|3028.8|3022.8|3026|3020|55
1628770200000|2021-08-12 12:10:00|3028.5|3022.5|3028.5|3022.5|3028.8|3022.8|3027.6|3021.6|36
1628770500000|2021-08-12 12:15:00|3028.3|3022.3|3026.5|3020.5|3028.3|3022.3|3025|3019|47
1628770800000|2021-08-12 12:20:00|3026.3|3020.3|3027.1|3021.1|3028|3022|3026|3020|47
1628771100000|2021-08-12 12:25:00|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|37
1628771400000|2021-08-12 12:30:00|3027|3021|3029.5|3023.5|3030.3|3024.3|3026.5|3020.5|74
1628771700000|2021-08-12 12:35:00|3029.3|3023.3|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|32
1628772000000|2021-08-12 12:40:00|3029.5|3023.5|3029|3023|3030.3|3024.3|3028.3|3022.3|39
1628772300000|2021-08-12 12:45:00|3028.8|3022.8|3031.5|3025.5|3031.8|3025.8|3028.8|3022.8|34
1628772600000|2021-08-12 12:50:00|3031.8|3025.8|3033.3|3027.3|3033.8|3027.8|3031.8|3025.8|30
1628772900000|2021-08-12 12:55:00|3033.5|3027.5|3029.5|3023.5|3035.6|3029.6|3029.5|3023.5|74
1628773200000|2021-08-12 13:00:00|3029.8|3023.8|3018|3012|3031.3|3025.3|3016|3010|284
1628773500000|2021-08-12 13:05:00|3017.8|3011.8|3016|3010|3017.8|3011.8|3012.3|3006.3|133
1628773800000|2021-08-12 13:10:00|3016.5|3010.5|3016.1|3010.1|3018.3|3012.3|3015.4|3009.4|92
1628774100000|2021-08-12 13:15:00|3016.4|3010.4|3010.4|3004.4|3016.9|3010.9|3008.6|3002.6|81
1628774400000|2021-08-12 13:20:00|3010.3|3004.3|3010|3004|3012.5|3006.5|3008.3|3002.3|122
1628774700000|2021-08-12 13:25:00|3009.8|3003.8|3011.3|3005.3|3011.3|3005.3|3008.5|3002.5|91
1628775000000|2021-08-12 13:30:00|3011|3005|3009.5|3003.5|3011.3|3005.3|3005.6|2999.6|185
1628775300000|2021-08-12 13:35:00|3009.3|3003.3|3008.8|3002.8|3010.3|3004.3|3007.3|3001.3|120
1628775600000|2021-08-12 13:40:00|3008.3|3002.3|3012.1|3006.1|3012.8|3006.8|3008.3|3002.3|101
1628775900000|2021-08-12 13:45:00|3012|3006|3010.3|3004.3|3012|3006|3008.1|3002.1|84
1628776200000|2021-08-12 13:50:00|3010.5|3004.5|3007.8|3001.8|3010.5|3004.5|3007.8|3001.8|100
1628776500000|2021-08-12 13:55:00|3008|3002|3009.8|3003.8|3011.8|3005.8|3007.8|3001.8|112
1628776800000|2021-08-12 14:00:00|3010|3004|3009.5|3003.5|3010.6|3004.6|3006.8|3000.8|124
1628777100000|2021-08-12 14:05:00|3009.3|3003.3|3007.3|3001.3|3009.3|3003.3|3006.3|3000.3|106
1628777400000|2021-08-12 14:10:00|3007.5|3001.5|3007.3|3001.3|3009|3003|3005.9|2999.9|87
1628777700000|2021-08-12 14:15:00|3007.5|3001.5|3006.8|3000.8|3008|3002|3006.5|3000.5|63
1628778000000|2021-08-12 14:20:00|3006.5|3000.5|3010.3|3004.3|3010.6|3004.6|3001.9|2995.9|147
1628778300000|2021-08-12 14:25:00|3010.6|3004.6|3006.8|3000.8|3011.8|3005.8|3005.8|2999.8|76
1628778600000|2021-08-12 14:30:00|3007|3001|3002.6|2996.6|3007|3001|3002.3|2996.3|75
1628778900000|2021-08-12 14:35:00|3002.4|2996.4|2998.3|2992.3|3002.4|2996.4|2997.6|2991.6|92
1628779200000|2021-08-12 14:40:00|2998|2992|3000.1|2994.1|3001.5|2995.5|2997.8|2991.8|55
1628779500000|2021-08-12 14:45:00|3000.4|2994.4|3005.4|2999.4|3005.4|2999.4|3000.4|2994.4|33
1628779800000|2021-08-12 14:50:00|3005.3|2999.3|3002|2996|3005.6|2999.6|3001|2995|53
1628780100000|2021-08-12 14:55:00|3002.3|2996.3|2993.6|2987.6|3002.3|2996.3|2993|2987|184
1628780400000|2021-08-12 15:00:00|2993.5|2987.5|2995.5|2989.5|2997.3|2991.3|2989.8|2983.8|92
1628780700000|2021-08-12 15:05:00|2995.8|2989.8|2995.9|2989.9|2996.5|2990.5|2994.8|2988.8|58
1628781000000|2021-08-12 15:10:00|2995.5|2989.5|2995.8|2989.8|2996.1|2990.1|2993.9|2987.9|48
1628781300000|2021-08-12 15:15:00|2995.5|2989.5|2997|2991|2997.3|2991.3|2994.5|2988.5|48
1628781600000|2021-08-12 15:20:00|2996.8|2990.8|2996.8|2990.8|2997.4|2991.4|2996.3|2990.3|36
1628781900000|2021-08-12 15:25:00|2996.5|2990.5|2997.5|2991.5|2998|2992|2996|2990|42
1628782200000|2021-08-12 15:30:00|2997.8|2991.8|2999.8|2993.8|2999.8|2993.8|2997.5|2991.5|84
1628782500000|2021-08-12 15:35:00|3000|2994|2998|2992|3000|2994|2997.8|2991.8|33
1628782800000|2021-08-12 15:40:00|2998.3|2992.3|2998.8|2992.8|3000|2994|2997.5|2991.5|59
1628783100000|2021-08-12 15:45:00|2998.5|2992.5|3000.4|2994.4|3000.4|2994.4|2998.5|2992.5|26
1628783400000|2021-08-12 15:50:00|3000.5|2994.5|3002.1|2996.1|3002.3|2996.3|3000.5|2994.5|18
1628783700000|2021-08-12 15:55:00|3001.8|2995.8|2999|2993|3002.3|2996.3|2999|2993|21
1628784000000|2021-08-12 16:00:00|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|3
1628784300000|2021-08-12 16:05:00|2998.9|2992.9|2999|2993|2999.9|2993.9|2998.5|2992.5|46
1628784600000|2021-08-12 16:10:00|2998.8|2992.8|2997|2991|2998.8|2992.8|2995.8|2989.8|17
1628784900000|2021-08-12 16:15:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|17
1628785200000|2021-08-12 16:20:00|2997.4|2991.4|2999.3|2993.3|2999.3|2993.3|2997.4|2991.4|10
1628785500000|2021-08-12 16:25:00|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|9
1628785800000|2021-08-12 16:30:00|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000|2994|8
1628786100000|2021-08-12 16:35:00|3000.4|2994.4|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|23
1628786400000|2021-08-12 16:40:00|3000.4|2994.4|2999.5|2993.5|3000.4|2994.4|2999|2993|13
1628786700000|2021-08-12 16:45:00|2999.8|2993.8|3000.5|2994.5|3000.8|2994.8|2999.8|2993.8|8
1628787000000|2021-08-12 16:50:00|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|13
1628787300000|2021-08-12 16:55:00|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.1|2993.1|9
1628812800000|2021-08-13 00:00:00|3004.8|2998.8|3007.8|3001.8|3009.4|3003.4|3004.8|2998.8|13
1628813100000|2021-08-13 00:05:00|3007.6|3001.6|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|6
1628814000000|2021-08-13 00:20:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628814300000|2021-08-13 00:25:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1628814900000|2021-08-13 00:35:00|3006.5|3000.5|3004.1|2998.1|3006.5|3000.5|3003.8|2997.8|7
1628815500000|2021-08-13 00:45:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1628816400000|2021-08-13 01:00:00|3003.4|2997.4|3002|2996|3005|2999|2999.3|2993.3|51
1628816700000|2021-08-13 01:05:00|3001.8|2995.8|3001.8|2995.8|3002|2996|2999.5|2993.5|51
1628817000000|2021-08-13 01:10:00|3001.5|2995.5|3000.8|2994.8|3003|2997|3000|2994|34
1628817300000|2021-08-13 01:15:00|3000.5|2994.5|3001.5|2995.5|3001.8|2995.8|2998.8|2992.8|83
1628817600000|2021-08-13 01:20:00|3001.8|2995.8|3003|2997|3004.4|2998.4|3001.8|2995.8|30
1628817900000|2021-08-13 01:25:00|3002.5|2996.5|2998.8|2992.8|3002.5|2996.5|2998.8|2992.8|20
1628818200000|2021-08-13 01:30:00|2998.5|2992.5|2998.6|2992.6|3001.3|2995.3|2997.9|2991.9|81
1628818500000|2021-08-13 01:35:00|2998.9|2992.9|3001.3|2995.3|3001.3|2995.3|2998.6|2992.6|36
1628818800000|2021-08-13 01:40:00|3001|2995|3001.3|2995.3|3001.8|2995.8|3001|2995|26
1628819100000|2021-08-13 01:45:00|3001|2995|3000.1|2994.1|3001.3|2995.3|3000.1|2994.1|13
1628819400000|2021-08-13 01:50:00|2999.8|2993.8|3001.1|2995.1|3001.1|2995.1|2999.1|2993.1|7
1628819700000|2021-08-13 01:55:00|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.4|2994.4|41
1628820000000|2021-08-13 02:00:00|3000.4|2994.4|3000.3|2994.3|3000.9|2994.9|2998.5|2992.5|85
1628820300000|2021-08-13 02:05:00|3000.5|2994.5|3004.4|2998.4|3006.3|3000.3|3000.5|2994.5|84
1628820600000|2021-08-13 02:10:00|3004.1|2998.1|3005.8|2999.8|3007.5|3001.5|3004|2998|63
1628820900000|2021-08-13 02:15:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628821200000|2021-08-13 02:20:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628821500000|2021-08-13 02:25:00|3005.5|2999.5|3003.6|2997.6|3005.5|2999.5|3003.3|2997.3|6
1628821800000|2021-08-13 02:30:00|3003.8|2997.8|3007.6|3001.6|3007.9|3001.9|3003.8|2997.8|28
1628822100000|2021-08-13 02:35:00|3007.4|3001.4|3006.5|3000.5|3007.5|3001.5|3006|3000|30
1628822400000|2021-08-13 02:40:00|3006.3|3000.3|3007.5|3001.5|3007.8|3001.8|3006.3|3000.3|32
1628822700000|2021-08-13 02:45:00|3007.6|3001.6|3008.8|3002.8|3008.8|3002.8|3006.8|3000.8|45
1628823000000|2021-08-13 02:50:00|3008.5|3002.5|3006.5|3000.5|3009.5|3003.5|3006.3|3000.3|38
1628823300000|2021-08-13 02:55:00|3006.9|3000.9|3005.8|2999.8|3008.6|3002.6|3005.5|2999.5|62
1628823600000|2021-08-13 03:00:00|3006.1|3000.1|3006.3|3000.3|3006.8|3000.8|3004.9|2998.9|32
1628823900000|2021-08-13 03:05:00|3006|3000|3005.3|2999.3|3006|3000|3004.1|2998.1|37
1628824200000|2021-08-13 03:10:00|3005.5|2999.5|3003.8|2997.8|3005.8|2999.8|3003.3|2997.3|29
1628824500000|2021-08-13 03:15:00|3004.1|2998.1|3005.3|2999.3|3005.5|2999.5|3004.1|2998.1|15
1628824800000|2021-08-13 03:20:00|3004.8|2998.8|3002.5|2996.5|3005.3|2999.3|3002.5|2996.5|34
1628825100000|2021-08-13 03:25:00|3002.8|2996.8|3002.5|2996.5|3004|2998|3002|2996|17
1628825400000|2021-08-13 03:30:00|3002.8|2996.8|3002.1|2996.1|3003.6|2997.6|3001.9|2995.9|8
1628826300000|2021-08-13 03:45:00|3001.9|2995.9|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|2
1628826900000|2021-08-13 03:55:00|3002|2996|3002|2996|3002|2996|3001.5|2995.5|4
1628827200000|2021-08-13 04:00:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.1|2995.1|5
1628827500000|2021-08-13 04:05:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1628828400000|2021-08-13 04:20:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628828700000|2021-08-13 04:25:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628829000000|2021-08-13 04:30:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628829600000|2021-08-13 04:40:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628831100000|2021-08-13 05:05:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1628831700000|2021-08-13 05:15:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628832000000|2021-08-13 05:20:00|3001|2995|3000|2994|3001|2995|3000|2994|4
1628832300000|2021-08-13 05:25:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|6
1628832600000|2021-08-13 05:30:00|3000.3|2994.3|2998.1|2992.1|3001.6|2995.6|2998.1|2992.1|29
1628832900000|2021-08-13 05:35:00|2997.8|2991.8|2997.3|2991.3|2999.3|2993.3|2996.8|2990.8|44
1628833200000|2021-08-13 05:40:00|2997|2991|2994.8|2988.8|2997|2991|2994.8|2988.8|26
1628833500000|2021-08-13 05:45:00|2994.5|2988.5|2996.4|2990.4|2996.5|2990.5|2994.5|2988.5|20
1628833800000|2021-08-13 05:50:00|2996.1|2990.1|2994.8|2988.8|2996.1|2990.1|2994.3|2988.3|19
1628834100000|2021-08-13 05:55:00|2995.3|2989.3|2996.5|2990.5|2996.8|2990.8|2995.3|2989.3|10
1628834400000|2021-08-13 06:00:00|2996.8|2990.8|2998.8|2992.8|2999|2993|2996.8|2990.8|14
1628834700000|2021-08-13 06:05:00|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|22
1628835000000|2021-08-13 06:10:00|2998.5|2992.5|2997|2991|2999.3|2993.3|2997|2991|16
1628835300000|2021-08-13 06:15:00|2997.3|2991.3|2998.5|2992.5|2998.8|2992.8|2996.5|2990.5|16
1628835600000|2021-08-13 06:20:00|2998.3|2992.3|2999.8|2993.8|3000.1|2994.1|2998.3|2992.3|24
1628835900000|2021-08-13 06:25:00|2999.6|2993.6|3000.4|2994.4|3000.6|2994.6|2998.5|2992.5|7
1628836200000|2021-08-13 06:30:00|3000.3|2994.3|2997.3|2991.3|3000.3|2994.3|2996.9|2990.9|45
1628836500000|2021-08-13 06:35:00|2997.5|2991.5|2997|2991|2997.8|2991.8|2996.1|2990.1|32
1628836800000|2021-08-13 06:40:00|2996.8|2990.8|2995.1|2989.1|2996.8|2990.8|2993.9|2987.9|19
1628837100000|2021-08-13 06:45:00|2995.4|2989.4|2997.8|2991.8|2998.1|2992.1|2995.4|2989.4|31
1628837400000|2021-08-13 06:50:00|2998|2992|3000.8|2994.8|3003.8|2997.8|2998|2992|43
1628837700000|2021-08-13 06:55:00|3001|2995|2998.8|2992.8|3002.1|2996.1|2998.4|2992.4|22
1628838000000|2021-08-13 07:00:00|2999|2993|2999.3|2993.3|3000.1|2994.1|2995.3|2989.3|31
1628838300000|2021-08-13 07:05:00|2999.5|2993.5|2998.8|2992.8|3000.1|2994.1|2998.5|2992.5|12
1628838600000|2021-08-13 07:10:00|2999|2993|3001.1|2995.1|3001.3|2995.3|2999|2993|14
1628838900000|2021-08-13 07:15:00|3001.4|2995.4|3005.4|2999.4|3005.6|2999.6|3001.4|2995.4|11
1628839200000|2021-08-13 07:20:00|3005.5|2999.5|3002.8|2996.8|3009.3|3003.3|3002.8|2996.8|18
1628839500000|2021-08-13 07:25:00|3003.3|2997.3|3001.8|2995.8|3003.5|2997.5|2999.8|2993.8|34
1628839800000|2021-08-13 07:30:00|3002|2996|2998.6|2992.6|3002.8|2996.8|2997|2991|32
1628840100000|2021-08-13 07:35:00|2998.4|2992.4|2995|2989|2999.3|2993.3|2994.5|2988.5|52
1628840400000|2021-08-13 07:40:00|2994.8|2988.8|2996.8|2990.8|2996.8|2990.8|2994.8|2988.8|16
1628840700000|2021-08-13 07:45:00|2997|2991|2993.8|2987.8|2997.5|2991.5|2993.8|2987.8|14
1628841000000|2021-08-13 07:50:00|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|14
1628841300000|2021-08-13 07:55:00|2994.3|2988.3|2995|2989|2995.5|2989.5|2993.5|2987.5|10
1628841600000|2021-08-13 08:00:00|2994.8|2988.8|2995.5|2989.5|2998.4|2992.4|2993.5|2987.5|33
1628841900000|2021-08-13 08:05:00|2995.8|2989.8|3001.1|2995.1|3001.1|2995.1|2995.8|2989.8|32
1628842200000|2021-08-13 08:10:00|3000.9|2994.9|3003.8|2997.8|3003.9|2997.9|2999.5|2993.5|16
1628842500000|2021-08-13 08:15:00|3003.6|2997.6|2998.8|2992.8|3003.6|2997.6|2998.8|2992.8|20
1628842800000|2021-08-13 08:20:00|2998.9|2992.9|2999|2993|3001.3|2995.3|2998|2992|18
1628843100000|2021-08-13 08:25:00|2999.3|2993.3|2998.3|2992.3|2999.3|2993.3|2998.3|2992.3|10
1628843400000|2021-08-13 08:30:00|2998.5|2992.5|2998.3|2992.3|2999.3|2993.3|2997.5|2991.5|16
1628843700000|2021-08-13 08:35:00|2998.4|2992.4|2998.5|2992.5|2998.6|2992.6|2998.4|2992.4|4
1628844000000|2021-08-13 08:40:00|2998.4|2992.4|2997.4|2991.4|2998.4|2992.4|2997|2991|7
1628844300000|2021-08-13 08:45:00|2997.5|2991.5|2998.8|2992.8|2999.8|2993.8|2997.5|2991.5|11
1628844600000|2021-08-13 08:50:00|2999|2993|2999.3|2993.3|2999.8|2993.8|2999|2993|9
1628844900000|2021-08-13 08:55:00|2999.5|2993.5|3003.9|2997.9|3003.9|2997.9|2999.5|2993.5|24
1628845200000|2021-08-13 09:00:00|3003.8|2997.8|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|9
1628845500000|2021-08-13 09:05:00|3004.5|2998.5|3006.8|3000.8|3006.8|3000.8|3004.5|2998.5|22
1628845800000|2021-08-13 09:10:00|3006.5|3000.5|3006.5|3000.5|3007.6|3001.6|3006.3|3000.3|18
1628846100000|2021-08-13 09:15:00|3006.3|3000.3|3004.9|2998.9|3006.3|3000.3|3003.3|2997.3|12
1628846400000|2021-08-13 09:20:00|3004.8|2998.8|3003.4|2997.4|3004.8|2998.8|3002.9|2996.9|11
1628846700000|2021-08-13 09:25:00|3003.5|2997.5|3001|2995|3004.3|2998.3|3000.8|2994.8|22
1628847000000|2021-08-13 09:30:00|3001.3|2995.3|3002.6|2996.6|3002.6|2996.6|3001.3|2995.3|6
1628847300000|2021-08-13 09:35:00|3002.8|2996.8|3006.3|3000.3|3006.3|3000.3|3002.8|2996.8|19
1628847600000|2021-08-13 09:40:00|3006.4|3000.4|3012|3006|3012|3006|3006.1|3000.1|36
1628847900000|2021-08-13 09:45:00|3011.8|3005.8|3012.8|3006.8|3014.5|3008.5|3009.6|3003.6|19
1628848200000|2021-08-13 09:50:00|3012.4|3006.4|3015|3009|3015|3009|3010.3|3004.3|22
1628848500000|2021-08-13 09:55:00|3014.8|3008.8|3018.6|3012.6|3018.6|3012.6|3014.5|3008.5|22
1628848800000|2021-08-13 10:00:00|3019.5|3013.5|3020.5|3014.5|3021|3015|3018.4|3012.4|26
1628849100000|2021-08-13 10:05:00|3020.8|3014.8|3018.8|3012.8|3021|3015|3018.4|3012.4|14
1628849400000|2021-08-13 10:10:00|3019|3013|3018.5|3012.5|3020|3014|3018.5|3012.5|23
1628849700000|2021-08-13 10:15:00|3018.6|3012.6|3018.5|3012.5|3018.6|3012.6|3018.3|3012.3|4
1628850000000|2021-08-13 10:20:00|3018.8|3012.8|3020.3|3014.3|3020.8|3014.8|3018.8|3012.8|15
1628850300000|2021-08-13 10:25:00|3020.5|3014.5|3019.5|3013.5|3023|3017|3019.5|3013.5|11
1628850600000|2021-08-13 10:30:00|3020|3014|3020.5|3014.5|3021.8|3015.8|3020|3014|13
1628850900000|2021-08-13 10:35:00|3020.8|3014.8|3022.8|3016.8|3023|3017|3020.8|3014.8|11
1628851200000|2021-08-13 10:40:00|3022.5|3016.5|3023|3017|3023|3017|3022|3016|7
1628851500000|2021-08-13 10:45:00|3022.8|3016.8|3022.8|3016.8|3023.3|3017.3|3021.9|3015.9|12
1628851800000|2021-08-13 10:50:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3021.5|3015.5|9
1628852100000|2021-08-13 10:55:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.6|3015.6|8
1628852400000|2021-08-13 11:00:00|3022.1|3016.1|3023.5|3017.5|3023.5|3017.5|3022.1|3016.1|8
1628852700000|2021-08-13 11:05:00|3023.6|3017.6|3025.8|3019.8|3026.5|3020.5|3022|3016|27
1628853000000|2021-08-13 11:10:00|3025.5|3019.5|3021.5|3015.5|3025.5|3019.5|3021.3|3015.3|29
1628853300000|2021-08-13 11:15:00|3021.4|3015.4|3023.8|3017.8|3024.3|3018.3|3021.4|3015.4|18
1628853600000|2021-08-13 11:20:00|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023|3017|15
1628853900000|2021-08-13 11:25:00|3024.3|3018.3|3018.5|3012.5|3025|3019|3018.5|3012.5|50
1628854200000|2021-08-13 11:30:00|3018.6|3012.6|3020.3|3014.3|3021.1|3015.1|3016.5|3010.5|52
1628854500000|2021-08-13 11:35:00|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3018.5|3012.5|14
1628854800000|2021-08-13 11:40:00|3019.3|3013.3|3019.8|3013.8|3020.3|3014.3|3018.5|3012.5|25
1628855100000|2021-08-13 11:45:00|3019.6|3013.6|3019.5|3013.5|3020.8|3014.8|3018.3|3012.3|22
1628855400000|2021-08-13 11:50:00|3019.3|3013.3|3019.4|3013.4|3020.1|3014.1|3016|3010|62
1628855700000|2021-08-13 11:55:00|3019.5|3013.5|3019.8|3013.8|3020.5|3014.5|3019|3013|57
1628856000000|2021-08-13 12:00:00|3020|3014|3025.3|3019.3|3025.5|3019.5|3019.8|3013.8|43
1628856300000|2021-08-13 12:05:00|3025.4|3019.4|3027.3|3021.3|3029.8|3023.8|3024.8|3018.8|46
1628856600000|2021-08-13 12:10:00|3027.5|3021.5|3022.6|3016.6|3027.8|3021.8|3022.4|3016.4|43
1628856900000|2021-08-13 12:15:00|3022.9|3016.9|3021.3|3015.3|3023.5|3017.5|3018.3|3012.3|73
1628857200000|2021-08-13 12:20:00|3021.5|3015.5|3019.8|3013.8|3022.3|3016.3|3018.6|3012.6|34
1628857500000|2021-08-13 12:25:00|3019.5|3013.5|3018.8|3012.8|3019.8|3013.8|3016.9|3010.9|45
1628857800000|2021-08-13 12:30:00|3019|3013|3019|3013|3020.6|3014.6|3017.8|3011.8|40
1628858100000|2021-08-13 12:35:00|3018.8|3012.8|3024.8|3018.8|3024.8|3018.8|3018.3|3012.3|38
1628858400000|2021-08-13 12:40:00|3024.5|3018.5|3026.5|3020.5|3027.5|3021.5|3024|3018|45
1628858700000|2021-08-13 12:45:00|3026.8|3020.8|3025.8|3019.8|3027|3021|3025.3|3019.3|31
1628859000000|2021-08-13 12:50:00|3026.3|3020.3|3024.5|3018.5|3026.3|3020.3|3024.3|3018.3|40
1628859300000|2021-08-13 12:55:00|3024.8|3018.8|3026.6|3020.6|3027.5|3021.5|3023.5|3017.5|66
1628859600000|2021-08-13 13:00:00|3026.3|3020.3|3030.5|3024.5|3032.5|3026.5|3023.8|3017.8|277
1628859900000|2021-08-13 13:05:00|3030.3|3024.3|3029|3023|3034.4|3028.4|3027.8|3021.8|149
1628860200000|2021-08-13 13:10:00|3028.6|3022.6|3025.1|3019.1|3030.3|3024.3|3025.1|3019.1|75
1628860500000|2021-08-13 13:15:00|3025.4|3019.4|3028|3022|3029.8|3023.8|3025|3019|58
1628860800000|2021-08-13 13:20:00|3028.3|3022.3|3032.4|3026.4|3032.4|3026.4|3028.3|3022.3|56
1628861100000|2021-08-13 13:25:00|3032.1|3026.1|3032.4|3026.4|3036.8|3030.8|3030.3|3024.3|153
1628861400000|2021-08-13 13:30:00|3032.6|3026.6|3036.4|3030.4|3037.4|3031.4|3031.8|3025.8|132
1628861700000|2021-08-13 13:35:00|3036.8|3030.8|3034.4|3028.4|3038.4|3032.4|3034|3028|108
1628862000000|2021-08-13 13:40:00|3034.8|3028.8|3037|3031|3037|3031|3034|3028|70
1628862300000|2021-08-13 13:45:00|3036.8|3030.8|3037.9|3031.9|3038.3|3032.3|3036.5|3030.5|43
1628862600000|2021-08-13 13:50:00|3038.3|3032.3|3035.8|3029.8|3038.3|3032.3|3035.5|3029.5|27
1628862900000|2021-08-13 13:55:00|3035.5|3029.5|3036.5|3030.5|3036.8|3030.8|3034.8|3028.8|36
1628863200000|2021-08-13 14:00:00|3036.6|3030.6|3039.5|3033.5|3039.8|3033.8|3036.4|3030.4|82
1628863500000|2021-08-13 14:05:00|3039.8|3033.8|3041.8|3035.8|3041.8|3035.8|3039.8|3033.8|34
1628863800000|2021-08-13 14:10:00|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3039.8|3033.8|59
1628864100000|2021-08-13 14:15:00|3041.6|3035.6|3040.8|3034.8|3042|3036|3040.3|3034.3|50
1628864400000|2021-08-13 14:20:00|3041|3035|3041.1|3035.1|3042.1|3036.1|3040.8|3034.8|28
1628864700000|2021-08-13 14:25:00|3041.4|3035.4|3033.3|3027.3|3041.4|3035.4|3033.3|3027.3|103
1628865000000|2021-08-13 14:30:00|3033.5|3027.5|3038|3032|3039.3|3033.3|3033.5|3027.5|64
1628865300000|2021-08-13 14:35:00|3038.3|3032.3|3039.3|3033.3|3040.1|3034.1|3037.9|3031.9|43
1628865600000|2021-08-13 14:40:00|3039|3033|3043.4|3037.4|3045.4|3039.4|3039|3033|54
1628865900000|2021-08-13 14:45:00|3043.8|3037.8|3044.3|3038.3|3044.9|3038.9|3042.9|3036.9|53
1628866200000|2021-08-13 14:50:00|3044.5|3038.5|3039.5|3033.5|3044.9|3038.9|3039.5|3033.5|44
1628866500000|2021-08-13 14:55:00|3039.3|3033.3|3031.3|3025.3|3040.3|3034.3|3031.3|3025.3|107
1628866800000|2021-08-13 15:00:00|3031|3025|3036.3|3030.3|3037.1|3031.1|3030.8|3024.8|70
1628867100000|2021-08-13 15:05:00|3036.8|3030.8|3033.8|3027.8|3038.1|3032.1|3033|3027|50
1628867400000|2021-08-13 15:10:00|3034|3028|3033.8|3027.8|3034|3028|3032.3|3026.3|18
1628867700000|2021-08-13 15:15:00|3033.5|3027.5|3031.5|3025.5|3033.5|3027.5|3031.4|3025.4|39
1628868000000|2021-08-13 15:20:00|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3029|3023|38
1628868300000|2021-08-13 15:25:00|3031|3025|3027.5|3021.5|3031|3025|3026.3|3020.3|32
1628868600000|2021-08-13 15:30:00|3027.8|3021.8|3026.5|3020.5|3028.3|3022.3|3026.5|3020.5|28
1628868900000|2021-08-13 15:35:00|3026.8|3020.8|3028.1|3022.1|3031.3|3025.3|3026.5|3020.5|29
1628869200000|2021-08-13 15:40:00|3028.3|3022.3|3023.6|3017.6|3028.3|3022.3|3023.5|3017.5|54
1628869500000|2021-08-13 15:45:00|3023.9|3017.9|3026.9|3020.9|3028.4|3022.4|3022.8|3016.8|39
1628869800000|2021-08-13 15:50:00|3026.6|3020.6|3028.8|3022.8|3028.9|3022.9|3026.1|3020.1|13
1628870100000|2021-08-13 15:55:00|3029.1|3023.1|3028.8|3022.8|3029.4|3023.4|3028.6|3022.6|6
1628870400000|2021-08-13 16:00:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3027.3|3021.3|14
1628870700000|2021-08-13 16:05:00|3028.4|3022.4|3029.1|3023.1|3029.1|3023.1|3028.4|3022.4|10
1628871000000|2021-08-13 16:10:00|3029.4|3023.4|3031.5|3025.5|3032.6|3026.6|3029.4|3023.4|38
1628871300000|2021-08-13 16:15:00|3031.4|3025.4|3031.5|3025.5|3031.9|3025.9|3031.4|3025.4|8
1628871600000|2021-08-13 16:20:00|3031.3|3025.3|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|10
1628872200000|2021-08-13 16:30:00|3030.5|3024.5|3028.8|3022.8|3030.5|3024.5|3028.8|3022.8|29
1628872500000|2021-08-13 16:35:00|3028.5|3022.5|3028|3022|3030.1|3024.1|3027.4|3021.4|29
1628872800000|2021-08-13 16:40:00|3028.3|3022.3|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|8
1628873100000|2021-08-13 16:45:00|3027.5|3021.5|3026.5|3020.5|3027.8|3021.8|3026.3|3020.3|27
1628873400000|2021-08-13 16:50:00|3026.8|3020.8|3029.5|3023.5|3029.5|3023.5|3026.3|3020.3|14
1628873700000|2021-08-13 16:55:00|3029.4|3023.4|3029.5|3023.5|3029.9|3023.9|3029.4|3023.4|5
1629072000000|2021-08-16 00:00:00|3032|3020|3026.8|3020.8|3032|3023.3|3026.8|3020|5
1629072300000|2021-08-16 00:05:00|3026.5|3020.5|3023.3|3017.3|3026.5|3020.5|3021.8|3015.8|16
1629072600000|2021-08-16 00:10:00|3023.5|3017.5|3026.3|3020.3|3027.1|3021.1|3023.5|3017.5|7
1629072900000|2021-08-16 00:15:00|3025.9|3019.9|3023.6|3017.6|3025.9|3019.9|3023.6|3017.6|4
1629073200000|2021-08-16 00:20:00|3024.1|3018.1|3024.3|3018.3|3024.3|3018.3|3024.1|3018.1|2
1629073500000|2021-08-16 00:25:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629074400000|2021-08-16 00:40:00|3022.8|3016.8|3020.5|3014.5|3022.8|3016.8|3020.5|3014.5|5
1629074700000|2021-08-16 00:45:00|3020|3014|3021.5|3015.5|3022|3016|3020|3014|5
1629075600000|2021-08-16 01:00:00|3021.3|3015.3|3024.8|3018.8|3024.8|3018.8|3020.3|3014.3|46
1629075900000|2021-08-16 01:05:00|3024.3|3018.3|3021.8|3015.8|3024.3|3018.3|3019|3013|35
1629076200000|2021-08-16 01:10:00|3021.3|3015.3|3015.9|3009.9|3021.3|3015.3|3015.1|3009.1|27
1629076500000|2021-08-16 01:15:00|3015.6|3009.6|3021.5|3015.5|3021.5|3015.5|3015|3009|37
1629076800000|2021-08-16 01:20:00|3021.3|3015.3|3019.5|3013.5|3022|3016|3019.5|3013.5|29
1629077100000|2021-08-16 01:25:00|3019.3|3013.3|3020.5|3014.5|3023|3017|3019|3013|27
1629077400000|2021-08-16 01:30:00|3020.3|3014.3|3024.3|3018.3|3024.8|3018.8|3020.3|3014.3|15
1629077700000|2021-08-16 01:35:00|3024|3018|3024.5|3018.5|3024.5|3018.5|3023.4|3017.4|8
1629078000000|2021-08-16 01:40:00|3024.6|3018.6|3026.8|3020.8|3026.8|3020.8|3024.6|3018.6|5
1629078300000|2021-08-16 01:45:00|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3025.6|3019.6|13
1629078600000|2021-08-16 01:50:00|3027.6|3021.6|3026.5|3020.5|3028.8|3022.8|3025.5|3019.5|39
1629078900000|2021-08-16 01:55:00|3026.8|3020.8|3024.8|3018.8|3026.8|3020.8|3024.8|3018.8|28
1629079200000|2021-08-16 02:00:00|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3022.4|3016.4|20
1629079500000|2021-08-16 02:05:00|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1629079800000|2021-08-16 02:10:00|3023.8|3017.8|3022|3016|3024.8|3018.8|3021.1|3015.1|30
1629080400000|2021-08-16 02:20:00|3022.1|3016.1|3024|3018|3024|3018|3022.1|3016.1|3
1629080700000|2021-08-16 02:25:00|3024.6|3018.6|3024.5|3018.5|3024.6|3018.6|3024.5|3018.5|2
1629081000000|2021-08-16 02:30:00|3023.4|3017.4|3023.3|3017.3|3024.6|3018.6|3020|3014|41
1629081300000|2021-08-16 02:35:00|3023|3017|3020|3014|3023.3|3017.3|3020|3014|27
1629081600000|2021-08-16 02:40:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3018.3|3012.3|12
1629081900000|2021-08-16 02:45:00|3019|3013|3019.4|3013.4|3019.4|3013.4|3017.3|3011.3|26
1629082200000|2021-08-16 02:50:00|3019.1|3013.1|3017.4|3011.4|3019.4|3013.4|3017.4|3011.4|14
1629082500000|2021-08-16 02:55:00|3017.1|3011.1|3009.5|3003.5|3017.1|3011.1|3009.1|3003.1|45
1629082800000|2021-08-16 03:00:00|3009.1|3003.1|3009.6|3003.6|3012.1|3006.1|3006.8|3000.8|42
1629083100000|2021-08-16 03:05:00|3009.9|3003.9|3010.8|3004.8|3012.5|3006.5|3009.8|3003.8|23
1629083400000|2021-08-16 03:10:00|3010.4|3004.4|3009|3003|3010.4|3004.4|3008|3002|33
1629083700000|2021-08-16 03:15:00|3008.8|3002.8|3008.8|3002.8|3009.3|3003.3|3006.3|3000.3|30
1629084000000|2021-08-16 03:20:00|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3005.4|2999.4|30
1629084300000|2021-08-16 03:25:00|3009.5|3003.5|3013.1|3007.1|3013.8|3007.8|3008.3|3002.3|56
1629084600000|2021-08-16 03:30:00|3013.3|3007.3|3014.4|3008.4|3015|3009|3013.3|3007.3|5
1629085200000|2021-08-16 03:40:00|3015.3|3009.3|3016.1|3010.1|3016.3|3010.3|3015.3|3009.3|5
1629085500000|2021-08-16 03:45:00|3015.4|3009.4|3016|3010|3016|3010|3015.4|3009.4|3
1629085800000|2021-08-16 03:50:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629087600000|2021-08-16 04:20:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629087900000|2021-08-16 04:25:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1629088500000|2021-08-16 04:35:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629089100000|2021-08-16 04:45:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1629089400000|2021-08-16 04:50:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629090900000|2021-08-16 05:15:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629091200000|2021-08-16 05:20:00|3016.5|3010.5|3013.8|3007.8|3016.5|3010.5|3013.8|3007.8|12
1629091500000|2021-08-16 05:25:00|3013.5|3007.5|3013.8|3007.8|3014|3008|3013|3007|6
1629091800000|2021-08-16 05:30:00|3013|3007|3010.8|3004.8|3013.8|3007.8|3008.4|3002.4|72
1629092100000|2021-08-16 05:35:00|3010.5|3004.5|3009.9|3003.9|3010.8|3004.8|3008.3|3002.3|21
1629092400000|2021-08-16 05:40:00|3009.8|3003.8|3008.8|3002.8|3010|3004|3008.5|3002.5|25
1629092700000|2021-08-16 05:45:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3007.5|3001.5|9
1629093000000|2021-08-16 05:50:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1629093300000|2021-08-16 05:55:00|3007.8|3001.8|3004|2998|3007.8|3001.8|3003.8|2997.8|15
1629093600000|2021-08-16 06:00:00|3003.8|2997.8|3006|3000|3006|3000|3002.8|2996.8|20
1629093900000|2021-08-16 06:05:00|3005.8|2999.8|3006.3|3000.3|3007.4|3001.4|3005.8|2999.8|13
1629094200000|2021-08-16 06:10:00|3006.5|3000.5|3007.5|3001.5|3007.5|3001.5|3006.5|3000.5|4
1629094500000|2021-08-16 06:15:00|3007.4|3001.4|3006.3|3000.3|3007.4|3001.4|3005.8|2999.8|29
1629094800000|2021-08-16 06:20:00|3006|3000|3006|3000|3006.8|3000.8|3005.3|2999.3|53
1629095100000|2021-08-16 06:25:00|3005.5|2999.5|3006.3|3000.3|3007.3|3001.3|3005.3|2999.3|30
1629095400000|2021-08-16 06:30:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3005.5|2999.5|34
1629095700000|2021-08-16 06:35:00|3007.5|3001.5|3007.5|3001.5|3008.4|3002.4|3006.5|3000.5|27
1629096000000|2021-08-16 06:40:00|3007.8|3001.8|3005|2999|3008.8|3002.8|3005|2999|28
1629096300000|2021-08-16 06:45:00|3003.8|2997.8|3002.6|2996.6|3003.8|2997.8|3001.3|2995.3|22
1629096600000|2021-08-16 06:50:00|3002.8|2996.8|3005.3|2999.3|3005.3|2999.3|3002.5|2996.5|14
1629096900000|2021-08-16 06:55:00|3005.4|2999.4|3004.5|2998.5|3006.3|3000.3|3004.4|2998.4|22
1629097200000|2021-08-16 07:00:00|3004.8|2998.8|3006.5|3000.5|3010|3004|3001.6|2995.6|88
1629097500000|2021-08-16 07:05:00|3006.4|3000.4|3009.3|3003.3|3011|3005|3005.3|2999.3|53
1629097800000|2021-08-16 07:10:00|3009|3003|3009.3|3003.3|3010.3|3004.3|3008.8|3002.8|21
1629098100000|2021-08-16 07:15:00|3009.5|3003.5|3007.1|3001.1|3009.5|3003.5|3006.9|3000.9|38
1629098400000|2021-08-16 07:20:00|3007.4|3001.4|3005.5|2999.5|3009.3|3003.3|3005.5|2999.5|47
1629098700000|2021-08-16 07:25:00|3005.8|2999.8|3006.3|3000.3|3007|3001|3005|2999|27
1629099000000|2021-08-16 07:30:00|3006.5|3000.5|3008.6|3002.6|3012.6|3006.6|3006.5|3000.5|49
1629099300000|2021-08-16 07:35:00|3008.9|3002.9|3011.5|3005.5|3011.5|3005.5|3008.6|3002.6|22
1629099600000|2021-08-16 07:40:00|3011.3|3005.3|3012.3|3006.3|3013.1|3007.1|3010.3|3004.3|26
1629099900000|2021-08-16 07:45:00|3012|3006|3010.3|3004.3|3012|3006|3010|3004|17
1629100200000|2021-08-16 07:50:00|3010|3004|3009.4|3003.4|3010|3004|3008.8|3002.8|6
1629100500000|2021-08-16 07:55:00|3009|3003|3010|3004|3010.6|3004.6|3006.8|3000.8|26
1629100800000|2021-08-16 08:00:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3007.3|3001.3|31
1629101100000|2021-08-16 08:05:00|3010.5|3004.5|3015.4|3009.4|3016.6|3010.6|3010.5|3004.5|17
1629101400000|2021-08-16 08:10:00|3015.1|3009.1|3018|3012|3018.5|3012.5|3014.3|3008.3|38
1629101700000|2021-08-16 08:15:00|3018.3|3012.3|3021.5|3015.5|3022.4|3016.4|3018.3|3012.3|41
1629102000000|2021-08-16 08:20:00|3021.8|3015.8|3022.6|3016.6|3022.9|3016.9|3021.3|3015.3|27
1629102300000|2021-08-16 08:25:00|3022.9|3016.9|3019.5|3013.5|3022.9|3016.9|3019.5|3013.5|20
1629102600000|2021-08-16 08:30:00|3019.3|3013.3|3020.8|3014.8|3020.8|3014.8|3018.5|3012.5|32
1629102900000|2021-08-16 08:35:00|3021|3015|3022.6|3016.6|3022.6|3016.6|3020.5|3014.5|33
1629103200000|2021-08-16 08:40:00|3022.4|3016.4|3026.5|3020.5|3030.8|3024.8|3020.8|3014.8|35
1629103500000|2021-08-16 08:45:00|3026.3|3020.3|3028.8|3022.8|3029|3023|3026|3020|29
1629103800000|2021-08-16 08:50:00|3029|3023|3028|3022|3029.8|3023.8|3026.8|3020.8|39
1629104100000|2021-08-16 08:55:00|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3026.8|3020.8|30
1629104400000|2021-08-16 09:00:00|3028.3|3022.3|3027.6|3021.6|3029.6|3023.6|3026.3|3020.3|28
1629104700000|2021-08-16 09:05:00|3027.9|3021.9|3029.3|3023.3|3029.6|3023.6|3027.8|3021.8|20
1629105000000|2021-08-16 09:10:00|3029.4|3023.4|3027.8|3021.8|3029.9|3023.9|3027|3021|20
1629105300000|2021-08-16 09:15:00|3028|3022|3025.3|3019.3|3028.3|3022.3|3024.5|3018.5|32
1629105600000|2021-08-16 09:20:00|3025.5|3019.5|3024.3|3018.3|3026.3|3020.3|3023.5|3017.5|17
1629105900000|2021-08-16 09:25:00|3024.5|3018.5|3024.8|3018.8|3025.5|3019.5|3024.3|3018.3|14
1629106200000|2021-08-16 09:30:00|3025|3019|3023.3|3017.3|3025.4|3019.4|3022.5|3016.5|32
1629106500000|2021-08-16 09:35:00|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3022.5|3016.5|12
1629106800000|2021-08-16 09:40:00|3023.5|3017.5|3023.3|3017.3|3024.5|3018.5|3022.8|3016.8|10
1629107100000|2021-08-16 09:45:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|3
1629107400000|2021-08-16 09:50:00|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3022.8|3016.8|17
1629107700000|2021-08-16 09:55:00|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.3|3016.3|9
1629108000000|2021-08-16 10:00:00|3022.5|3016.5|3021.9|3015.9|3023.3|3017.3|3021.5|3015.5|20
1629108300000|2021-08-16 10:05:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3019.8|3013.8|16
1629108600000|2021-08-16 10:10:00|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3020.8|3014.8|13
1629108900000|2021-08-16 10:15:00|3021|3015|3024|3018|3024.3|3018.3|3020.8|3014.8|12
1629109200000|2021-08-16 10:20:00|3023.6|3017.6|3022.5|3016.5|3024|3018|3022.3|3016.3|15
1629109500000|2021-08-16 10:25:00|3022.8|3016.8|3023.8|3017.8|3024|3018|3022.8|3016.8|11
1629109800000|2021-08-16 10:30:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|8
1629110100000|2021-08-16 10:35:00|3023|3017|3025.3|3019.3|3025.3|3019.3|3022.8|3016.8|13
1629110400000|2021-08-16 10:40:00|3025.5|3019.5|3024.3|3018.3|3025.5|3019.5|3024.1|3018.1|21
1629110700000|2021-08-16 10:45:00|3024.5|3018.5|3026|3020|3026.3|3020.3|3024.5|3018.5|28
1629111000000|2021-08-16 10:50:00|3025.8|3019.8|3027|3021|3027.3|3021.3|3024.8|3018.8|23
1629111300000|2021-08-16 10:55:00|3027.3|3021.3|3028|3022|3029.1|3023.1|3027.1|3021.1|32
1629111600000|2021-08-16 11:00:00|3028.3|3022.3|3028.8|3022.8|3029.8|3023.8|3027.5|3021.5|27
1629111900000|2021-08-16 11:05:00|3028.4|3022.4|3030.5|3024.5|3030.5|3024.5|3028.4|3022.4|37
1629112200000|2021-08-16 11:10:00|3030.8|3024.8|3031.3|3025.3|3032.6|3026.6|3030.5|3024.5|36
1629112500000|2021-08-16 11:15:00|3031.4|3025.4|3031.6|3025.6|3031.8|3025.8|3031.3|3025.3|11
1629112800000|2021-08-16 11:20:00|3031.4|3025.4|3023.3|3017.3|3031.4|3025.4|3022.8|3016.8|87
1629113100000|2021-08-16 11:25:00|3023.5|3017.5|3023|3017|3023.8|3017.8|3022.8|3016.8|35
1629113400000|2021-08-16 11:30:00|3023.3|3017.3|3022.9|3016.9|3023.5|3017.5|3019.8|3013.8|78
1629113700000|2021-08-16 11:35:00|3023|3017|3024.3|3018.3|3024.8|3018.8|3019.8|3013.8|61
1629114000000|2021-08-16 11:40:00|3024.5|3018.5|3025.4|3019.4|3025.6|3019.6|3023.4|3017.4|39
1629114300000|2021-08-16 11:45:00|3025.3|3019.3|3024.5|3018.5|3027.3|3021.3|3024.5|3018.5|44
1629114600000|2021-08-16 11:50:00|3024.8|3018.8|3021.4|3015.4|3025.5|3019.5|3019.8|3013.8|122
1629114900000|2021-08-16 11:55:00|3021.1|3015.1|3026.6|3020.6|3027.8|3021.8|3021.1|3015.1|60
1629115200000|2021-08-16 12:00:00|3026.4|3020.4|3027.5|3021.5|3028|3022|3024.3|3018.3|55
1629115500000|2021-08-16 12:05:00|3027.3|3021.3|3031.3|3025.3|3032.5|3026.5|3027.3|3021.3|57
1629115800000|2021-08-16 12:10:00|3030.8|3024.8|3032.5|3026.5|3033.5|3027.5|3030.5|3024.5|59
1629116100000|2021-08-16 12:15:00|3032.8|3026.8|3028.6|3022.6|3033.6|3027.6|3027.9|3021.9|72
1629116400000|2021-08-16 12:20:00|3028.8|3022.8|3029|3023|3030.6|3024.6|3027.8|3021.8|40
1629116700000|2021-08-16 12:25:00|3028.8|3022.8|3029.5|3023.5|3030.6|3024.6|3028.8|3022.8|34
1629117000000|2021-08-16 12:30:00|3029.3|3023.3|3028|3022|3030.4|3024.4|3026.3|3020.3|53
1629117300000|2021-08-16 12:35:00|3027.8|3021.8|3033.8|3027.8|3034.3|3028.3|3027.8|3021.8|79
1629117600000|2021-08-16 12:40:00|3033.9|3027.9|3033|3027|3034.3|3028.3|3032.4|3026.4|28
1629117900000|2021-08-16 12:45:00|3033.3|3027.3|3030.3|3024.3|3034|3028|3029|3023|65
1629118200000|2021-08-16 12:50:00|3030|3024|3029.9|3023.9|3031.3|3025.3|3028.8|3022.8|42
1629118500000|2021-08-16 12:55:00|3029.8|3023.8|3032.5|3026.5|3032.8|3026.8|3029|3023|62
1629118800000|2021-08-16 13:00:00|3032|3026|3035.3|3029.3|3040.3|3034.3|3029.4|3023.4|267
1629119100000|2021-08-16 13:05:00|3035.5|3029.5|3038|3032|3039.3|3033.3|3033.8|3027.8|130
1629119400000|2021-08-16 13:10:00|3037.9|3031.9|3041.3|3035.3|3041.6|3035.6|3032.8|3026.8|165
1629119700000|2021-08-16 13:15:00|3041|3035|3038.5|3032.5|3042.5|3036.5|3038|3032|132
1629120000000|2021-08-16 13:20:00|3038.8|3032.8|3041|3035|3041|3035|3037.5|3031.5|84
1629120300000|2021-08-16 13:25:00|3041.3|3035.3|3040|3034|3041.5|3035.5|3036.5|3030.5|96
1629120600000|2021-08-16 13:30:00|3040.1|3034.1|3035|3029|3041|3035|3034.5|3028.5|105
1629120900000|2021-08-16 13:35:00|3034.8|3028.8|3037.5|3031.5|3037.8|3031.8|3033.5|3027.5|102
1629121200000|2021-08-16 13:40:00|3037.8|3031.8|3040.8|3034.8|3041|3035|3037.8|3031.8|73
1629121500000|2021-08-16 13:45:00|3040.5|3034.5|3039.3|3033.3|3041.8|3035.8|3037.6|3031.6|109
1629121800000|2021-08-16 13:50:00|3039|3033|3035|3029|3039|3033|3035|3029|65
1629122100000|2021-08-16 13:55:00|3034.8|3028.8|3032.5|3026.5|3035.6|3029.6|3030.4|3024.4|96
1629122400000|2021-08-16 14:00:00|3032.6|3026.6|3035.4|3029.4|3037.4|3031.4|3032.5|3026.5|113
1629122700000|2021-08-16 14:05:00|3035.1|3029.1|3032.4|3026.4|3037.5|3031.5|3032.4|3026.4|92
1629123000000|2021-08-16 14:10:00|3032.9|3026.9|3032|3026|3033|3027|3031.4|3025.4|44
1629123300000|2021-08-16 14:15:00|3032.1|3026.1|3029.5|3023.5|3033.8|3027.8|3029.5|3023.5|64
1629123600000|2021-08-16 14:20:00|3029.3|3023.3|3031.8|3025.8|3032|3026|3028.1|3022.1|81
1629123900000|2021-08-16 14:25:00|3031.5|3025.5|3027.5|3021.5|3032.5|3026.5|3026.8|3020.8|91
1629124200000|2021-08-16 14:30:00|3027.3|3021.3|3024.8|3018.8|3028.3|3022.3|3024|3018|104
1629124500000|2021-08-16 14:35:00|3024.5|3018.5|3027.8|3021.8|3030|3024|3024.5|3018.5|64
1629124800000|2021-08-16 14:40:00|3028.3|3022.3|3028|3022|3029.8|3023.8|3028|3022|41
1629125100000|2021-08-16 14:45:00|3028.4|3022.4|3031.3|3025.3|3032.3|3026.3|3028.4|3022.4|75
1629125400000|2021-08-16 14:50:00|3031.5|3025.5|3034.3|3028.3|3034.8|3028.8|3031.3|3025.3|82
1629125700000|2021-08-16 14:55:00|3034.5|3028.5|3033.8|3027.8|3037|3031|3030.6|3024.6|187
1629126000000|2021-08-16 15:00:00|3034|3028|3031.8|3025.8|3035.4|3029.4|3031.3|3025.3|68
1629126300000|2021-08-16 15:05:00|3031.5|3025.5|3032.5|3026.5|3033.5|3027.5|3030.5|3024.5|47
1629126600000|2021-08-16 15:10:00|3032.8|3026.8|3033.8|3027.8|3033.8|3027.8|3030.3|3024.3|50
1629126900000|2021-08-16 15:15:00|3033.9|3027.9|3033.5|3027.5|3036|3030|3033.3|3027.3|61
1629127200000|2021-08-16 15:20:00|3033.8|3027.8|3033.5|3027.5|3035|3029|3033|3027|35
1629127500000|2021-08-16 15:25:00|3033.8|3027.8|3036|3030|3036.3|3030.3|3033.8|3027.8|43
1629127800000|2021-08-16 15:30:00|3036.3|3030.3|3036.1|3030.1|3036.4|3030.4|3035.3|3029.3|59
1629128100000|2021-08-16 15:35:00|3036.6|3030.6|3036.5|3030.5|3037.9|3031.9|3036.5|3030.5|51
1629128400000|2021-08-16 15:40:00|3036.4|3030.4|3034.3|3028.3|3036.6|3030.6|3033.5|3027.5|30
1629128700000|2021-08-16 15:45:00|3034.5|3028.5|3033.3|3027.3|3034.5|3028.5|3032.8|3026.8|17
1629129000000|2021-08-16 15:50:00|3033|3027|3033|3027|3033.5|3027.5|3032.8|3026.8|15
1629129300000|2021-08-16 15:55:00|3033.3|3027.3|3034.3|3028.3|3034.6|3028.6|3032.9|3026.9|10
1629129600000|2021-08-16 16:00:00|3034|3028|3034|3028|3034|3028|3033.4|3027.4|11
1629129900000|2021-08-16 16:05:00|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629130200000|2021-08-16 16:10:00|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.3|3026.3|17
1629130500000|2021-08-16 16:15:00|3032.6|3026.6|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|6
1629130800000|2021-08-16 16:20:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629131100000|2021-08-16 16:25:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|4
1629131400000|2021-08-16 16:30:00|3032.8|3026.8|3031.6|3025.6|3032.8|3026.8|3031.4|3025.4|11
1629131700000|2021-08-16 16:35:00|3031.8|3025.8|3032|3026|3032.3|3026.3|3031.8|3025.8|8
1629132000000|2021-08-16 16:40:00|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3030.8|3024.8|24
1629132300000|2021-08-16 16:45:00|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|11
1629132600000|2021-08-16 16:50:00|3032.1|3026.1|3031.8|3025.8|3032.3|3026.3|3031.5|3025.5|12
1629132900000|2021-08-16 16:55:00|3031.6|3025.6|3033.9|3027.9|3034.1|3028.1|3031.6|3025.6|15
1629158400000|2021-08-17 00:00:00|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1629158700000|2021-08-17 00:05:00|3033.5|3027.5|3035.8|3029.8|3035.8|3029.8|3033.5|3027.5|3
1629159300000|2021-08-17 00:15:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1629160200000|2021-08-17 00:30:00|3035.6|3029.6|3034.9|3028.9|3035.6|3029.6|3034.9|3028.9|3
1629160500000|2021-08-17 00:35:00|3035.6|3029.6|3034.5|3028.5|3035.6|3029.6|3034.1|3028.1|6
1629161700000|2021-08-17 00:55:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|4
1629162000000|2021-08-17 01:00:00|3034|3028|3037.4|3031.4|3038.5|3032.5|3034|3028|83
1629162300000|2021-08-17 01:05:00|3037.5|3031.5|3037|3031|3037.5|3031.5|3036.8|3030.8|19
1629162600000|2021-08-17 01:10:00|3037.3|3031.3|3037.1|3031.1|3037.3|3031.3|3035.9|3029.9|12
1629162900000|2021-08-17 01:15:00|3037.3|3031.3|3037.6|3031.6|3038.4|3032.4|3037.3|3031.3|10
1629163200000|2021-08-17 01:20:00|3037.4|3031.4|3036|3030|3037.4|3031.4|3036|3030|28
1629163500000|2021-08-17 01:25:00|3036.3|3030.3|3037.6|3031.6|3038.4|3032.4|3036.3|3030.3|14
1629163800000|2021-08-17 01:30:00|3037.9|3031.9|3037.1|3031.1|3039.3|3033.3|3036.9|3030.9|20
1629164100000|2021-08-17 01:35:00|3037|3031|3040.8|3034.8|3041.4|3035.4|3036.6|3030.6|26
1629164400000|2021-08-17 01:40:00|3041|3035|3042.3|3036.3|3042.5|3036.5|3041|3035|30
1629164700000|2021-08-17 01:45:00|3042|3036|3042|3036|3043.8|3037.8|3041.5|3035.5|38
1629165000000|2021-08-17 01:50:00|3041.8|3035.8|3042|3036|3042|3036|3041.5|3035.5|26
1629165300000|2021-08-17 01:55:00|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|27
1629165600000|2021-08-17 02:00:00|3043|3037|3043.5|3037.5|3044.8|3038.8|3043|3037|35
1629165900000|2021-08-17 02:05:00|3043.3|3037.3|3043.5|3037.5|3044|3038|3043.3|3037.3|26
1629166200000|2021-08-17 02:10:00|3043.8|3037.8|3041.8|3035.8|3043.8|3037.8|3041.8|3035.8|29
1629166500000|2021-08-17 02:15:00|3041.5|3035.5|3040.6|3034.6|3041.5|3035.5|3040.6|3034.6|6
1629166800000|2021-08-17 02:20:00|3040.4|3034.4|3038.8|3032.8|3040.4|3034.4|3038.5|3032.5|5
1629167100000|2021-08-17 02:25:00|3038.3|3032.3|3038.1|3032.1|3038.3|3032.3|3038.1|3032.1|2
1629167400000|2021-08-17 02:30:00|3038.5|3032.5|3041.5|3035.5|3042.5|3036.5|3038.5|3032.5|69
1629167700000|2021-08-17 02:35:00|3041.3|3035.3|3040.9|3034.9|3042.3|3036.3|3040.4|3034.4|93
1629168000000|2021-08-17 02:40:00|3041.4|3035.4|3044.1|3038.1|3044.4|3038.4|3039.8|3033.8|62
1629168300000|2021-08-17 02:45:00|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3042.5|3036.5|45
1629168600000|2021-08-17 02:50:00|3045|3039|3046.3|3040.3|3047.6|3041.6|3044.5|3038.5|87
1629168900000|2021-08-17 02:55:00|3046.5|3040.5|3048|3042|3048.3|3042.3|3046.3|3040.3|52
1629169200000|2021-08-17 03:00:00|3048.4|3042.4|3048.3|3042.3|3048.9|3042.9|3047.4|3041.4|42
1629169500000|2021-08-17 03:05:00|3048.5|3042.5|3048.5|3042.5|3049.1|3043.1|3047.3|3041.3|46
1629169800000|2021-08-17 03:10:00|3048.8|3042.8|3047.5|3041.5|3049.1|3043.1|3047.4|3041.4|28
1629170100000|2021-08-17 03:15:00|3047.8|3041.8|3046.3|3040.3|3048.8|3042.8|3045.3|3039.3|76
1629170400000|2021-08-17 03:20:00|3046.5|3040.5|3046.5|3040.5|3047.3|3041.3|3045|3039|51
1629170700000|2021-08-17 03:25:00|3046.8|3040.8|3046.3|3040.3|3048.3|3042.3|3046|3040|55
1629171000000|2021-08-17 03:30:00|3045.8|3039.8|3042.9|3036.9|3045.8|3039.8|3042.9|3036.9|10
1629171300000|2021-08-17 03:35:00|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|3
1629172200000|2021-08-17 03:50:00|3043.9|3037.9|3045.5|3039.5|3045.5|3039.5|3043.9|3037.9|3
1629172500000|2021-08-17 03:55:00|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629172800000|2021-08-17 04:00:00|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|4
1629173400000|2021-08-17 04:10:00|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|5
1629173700000|2021-08-17 04:15:00|3045.5|3039.5|3047|3041|3047|3041|3045.5|3039.5|5
1629174000000|2021-08-17 04:20:00|3047.6|3041.6|3048.6|3042.6|3048.6|3042.6|3047.6|3041.6|4
1629174600000|2021-08-17 04:30:00|3048.4|3042.4|3047.5|3041.5|3048.4|3042.4|3047.5|3041.5|4
1629174900000|2021-08-17 04:35:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1629175200000|2021-08-17 04:40:00|3046.8|3040.8|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|6
1629175500000|2021-08-17 04:45:00|3047|3041|3045.8|3039.8|3047|3041|3045.8|3039.8|14
1629175800000|2021-08-17 04:50:00|3046|3040|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|5
1629176700000|2021-08-17 05:05:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1629177000000|2021-08-17 05:10:00|3046|3040|3046|3040|3046|3040|3045.8|3039.8|3
1629177300000|2021-08-17 05:15:00|3045.8|3039.8|3045.1|3039.1|3046|3040|3045.1|3039.1|5
1629177600000|2021-08-17 05:20:00|3045|3039|3045.3|3039.3|3045.9|3039.9|3045|3039|5
1629177900000|2021-08-17 05:25:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|7
1629178200000|2021-08-17 05:30:00|3045.3|3039.3|3049.8|3043.8|3049.8|3043.8|3043|3037|104
1629178500000|2021-08-17 05:35:00|3049.5|3043.5|3052.3|3046.3|3052.3|3046.3|3049|3043|44
1629178800000|2021-08-17 05:40:00|3051.9|3045.9|3049.5|3043.5|3051.9|3045.9|3048.9|3042.9|68
1629179100000|2021-08-17 05:45:00|3049.8|3043.8|3050.3|3044.3|3051|3045|3049.5|3043.5|26
1629179400000|2021-08-17 05:50:00|3050.5|3044.5|3049.3|3043.3|3051.4|3045.4|3048.5|3042.5|54
1629179700000|2021-08-17 05:55:00|3049.4|3043.4|3049.5|3043.5|3050|3044|3047.9|3041.9|32
1629180000000|2021-08-17 06:00:00|3049.8|3043.8|3049.5|3043.5|3052.3|3046.3|3049.5|3043.5|44
1629180300000|2021-08-17 06:05:00|3049.3|3043.3|3047.8|3041.8|3050.5|3044.5|3047.3|3041.3|36
1629180600000|2021-08-17 06:10:00|3047.5|3041.5|3046.3|3040.3|3048|3042|3045.6|3039.6|55
1629180900000|2021-08-17 06:15:00|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3044.9|3038.9|44
1629181200000|2021-08-17 06:20:00|3045.9|3039.9|3038|3032|3045.9|3039.9|3038|3032|87
1629181500000|2021-08-17 06:25:00|3038.3|3032.3|3038.8|3032.8|3040.3|3034.3|3034|3028|128
1629181800000|2021-08-17 06:30:00|3038.5|3032.5|3039.6|3033.6|3041|3035|3037.8|3031.8|69
1629182100000|2021-08-17 06:35:00|3039.4|3033.4|3041|3035|3042.8|3036.8|3038.9|3032.9|38
1629182400000|2021-08-17 06:40:00|3041.3|3035.3|3040|3034|3041.6|3035.6|3039.9|3033.9|25
1629182700000|2021-08-17 06:45:00|3040.3|3034.3|3040.4|3034.4|3042.9|3036.9|3039.6|3033.6|33
1629183000000|2021-08-17 06:50:00|3040.8|3034.8|3041.6|3035.6|3044.5|3038.5|3040.5|3034.5|84
1629183300000|2021-08-17 06:55:00|3041.3|3035.3|3045.9|3039.9|3045.9|3039.9|3039.5|3033.5|61
1629183600000|2021-08-17 07:00:00|3046.1|3040.1|3047.3|3041.3|3049|3043|3045.3|3039.3|44
1629183900000|2021-08-17 07:05:00|3047.5|3041.5|3043|3037|3047.5|3041.5|3043|3037|39
1629184200000|2021-08-17 07:10:00|3042.9|3036.9|3035.8|3029.8|3042.9|3036.9|3034.9|3028.9|94
1629184500000|2021-08-17 07:15:00|3035.9|3029.9|3041.1|3035.1|3041.3|3035.3|3035.5|3029.5|69
1629184800000|2021-08-17 07:20:00|3041.3|3035.3|3044.8|3038.8|3045.8|3039.8|3041.3|3035.3|49
1629185100000|2021-08-17 07:25:00|3044.5|3038.5|3046.6|3040.6|3046.9|3040.9|3044.5|3038.5|52
1629185400000|2021-08-17 07:30:00|3046.9|3040.9|3047.3|3041.3|3047.8|3041.8|3045.8|3039.8|37
1629185700000|2021-08-17 07:35:00|3047.1|3041.1|3045.4|3039.4|3047.1|3041.1|3044.8|3038.8|52
1629186000000|2021-08-17 07:40:00|3045.8|3039.8|3047.4|3041.4|3047.4|3041.4|3045.8|3039.8|17
1629186300000|2021-08-17 07:45:00|3046.3|3040.3|3041.3|3035.3|3046.8|3040.8|3039.5|3033.5|54
1629186600000|2021-08-17 07:50:00|3041.5|3035.5|3039.8|3033.8|3042.5|3036.5|3039.8|3033.8|21
1629186900000|2021-08-17 07:55:00|3039.4|3033.4|3041.3|3035.3|3042|3036|3039|3033|17
1629187200000|2021-08-17 08:00:00|3041.5|3035.5|3040.8|3034.8|3046.5|3040.5|3040.8|3034.8|39
1629187500000|2021-08-17 08:05:00|3040.3|3034.3|3038.4|3032.4|3041.3|3035.3|3037|3031|45
1629187800000|2021-08-17 08:10:00|3038.5|3032.5|3038.8|3032.8|3041|3035|3038.5|3032.5|34
1629188100000|2021-08-17 08:15:00|3039|3033|3038.5|3032.5|3039.9|3033.9|3038.5|3032.5|19
1629188400000|2021-08-17 08:20:00|3038|3032|3037.3|3031.3|3038|3032|3035.3|3029.3|34
1629188700000|2021-08-17 08:25:00|3037|3031|3037.3|3031.3|3037.5|3031.5|3036|3030|26
1629189000000|2021-08-17 08:30:00|3037|3031|3037|3031|3038.1|3032.1|3036.8|3030.8|36
1629189300000|2021-08-17 08:35:00|3037.3|3031.3|3036.8|3030.8|3038.9|3032.9|3036.5|3030.5|14
1629189600000|2021-08-17 08:40:00|3037|3031|3034.5|3028.5|3037|3031|3034.5|3028.5|19
1629189900000|2021-08-17 08:45:00|3034.3|3028.3|3033.3|3027.3|3034.3|3028.3|3031.8|3025.8|33
1629190200000|2021-08-17 08:50:00|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|9
1629190500000|2021-08-17 08:55:00|3032|3026|3035.5|3029.5|3035.5|3029.5|3032|3026|21
1629190800000|2021-08-17 09:00:00|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.5|3027.5|15
1629191100000|2021-08-17 09:05:00|3034|3028|3026.6|3020.6|3034.3|3028.3|3026.1|3020.1|71
1629191400000|2021-08-17 09:10:00|3025.9|3019.9|3026.1|3020.1|3027.8|3021.8|3025.3|3019.3|29
1629191700000|2021-08-17 09:15:00|3026.3|3020.3|3027|3021|3028.1|3022.1|3025.8|3019.8|29
1629192000000|2021-08-17 09:20:00|3027.3|3021.3|3028.1|3022.1|3028.8|3022.8|3027.3|3021.3|23
1629192300000|2021-08-17 09:25:00|3028.5|3022.5|3025.4|3019.4|3028.5|3022.5|3025.3|3019.3|29
1629192600000|2021-08-17 09:30:00|3025.1|3019.1|3027.1|3021.1|3027.9|3021.9|3024.8|3018.8|34
1629192900000|2021-08-17 09:35:00|3027.4|3021.4|3029.4|3023.4|3030.8|3024.8|3027.3|3021.3|24
1629193200000|2021-08-17 09:40:00|3029.6|3023.6|3028.3|3022.3|3029.9|3023.9|3028|3022|37
1629193500000|2021-08-17 09:45:00|3027.9|3021.9|3030.5|3024.5|3030.5|3024.5|3027.6|3021.6|20
1629193800000|2021-08-17 09:50:00|3031|3025|3030.1|3024.1|3032|3026|3029.9|3023.9|23
1629194100000|2021-08-17 09:55:00|3029.9|3023.9|3031.3|3025.3|3031.4|3025.4|3029.9|3023.9|10
1629194400000|2021-08-17 10:00:00|3031|3025|3029.3|3023.3|3031|3025|3028.5|3022.5|19
1629194700000|2021-08-17 10:05:00|3029.9|3023.9|3028.1|3022.1|3030.8|3024.8|3028|3022|26
1629195000000|2021-08-17 10:10:00|3028.4|3022.4|3026.5|3020.5|3028.6|3022.6|3026.5|3020.5|11
1629195300000|2021-08-17 10:15:00|3026.8|3020.8|3027.4|3021.4|3027.5|3021.5|3026.3|3020.3|15
1629195600000|2021-08-17 10:20:00|3027.1|3021.1|3023.8|3017.8|3027.1|3021.1|3023.3|3017.3|15
1629195900000|2021-08-17 10:25:00|3024.3|3018.3|3021.6|3015.6|3024.5|3018.5|3021.6|3015.6|17
1629196200000|2021-08-17 10:30:00|3021.9|3015.9|3023.8|3017.8|3024.5|3018.5|3021.6|3015.6|23
1629196500000|2021-08-17 10:35:00|3023.5|3017.5|3022.1|3016.1|3023.5|3017.5|3020.5|3014.5|24
1629196800000|2021-08-17 10:40:00|3022.3|3016.3|3021.8|3015.8|3025|3019|3021.8|3015.8|26
1629197100000|2021-08-17 10:45:00|3022|3016|3023.3|3017.3|3023.3|3017.3|3022|3016|13
1629197400000|2021-08-17 10:50:00|3023.8|3017.8|3025.3|3019.3|3026.3|3020.3|3023.3|3017.3|17
1629197700000|2021-08-17 10:55:00|3025|3019|3025.3|3019.3|3026.5|3020.5|3024.4|3018.4|19
1629198000000|2021-08-17 11:00:00|3024.8|3018.8|3023.3|3017.3|3025.3|3019.3|3022|3016|22
1629198300000|2021-08-17 11:05:00|3023|3017|3021.9|3015.9|3023|3017|3021.3|3015.3|20
1629198600000|2021-08-17 11:10:00|3022.1|3016.1|3022.3|3016.3|3023.3|3017.3|3021.1|3015.1|51
1629198900000|2021-08-17 11:15:00|3022|3016|3022|3016|3022.5|3016.5|3021.4|3015.4|47
1629199200000|2021-08-17 11:20:00|3021.8|3015.8|3022.5|3016.5|3022.8|3016.8|3021.3|3015.3|31
1629199500000|2021-08-17 11:25:00|3022.4|3016.4|3021.6|3015.6|3022.5|3016.5|3021.3|3015.3|12
1629199800000|2021-08-17 11:30:00|3021.4|3015.4|3022.8|3016.8|3023.6|3017.6|3021.3|3015.3|50
1629200100000|2021-08-17 11:35:00|3023.3|3017.3|3017.5|3011.5|3023.3|3017.3|3017.5|3011.5|54
1629200400000|2021-08-17 11:40:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3015.6|3009.6|22
1629200700000|2021-08-17 11:45:00|3017.3|3011.3|3018|3012|3018|3012|3014.9|3008.9|32
1629201000000|2021-08-17 11:50:00|3017.8|3011.8|3014.5|3008.5|3018|3012|3013.5|3007.5|83
1629201300000|2021-08-17 11:55:00|3014.3|3008.3|3014.8|3008.8|3016.8|3010.8|3014|3008|66
1629201600000|2021-08-17 12:00:00|3014.6|3008.6|3016.5|3010.5|3018.9|3012.9|3014.3|3008.3|75
1629201900000|2021-08-17 12:05:00|3016.4|3010.4|3014.8|3008.8|3016.4|3010.4|3012.3|3006.3|65
1629202200000|2021-08-17 12:10:00|3015|3009|3009.8|3003.8|3015.3|3009.3|3009.8|3003.8|71
1629202500000|2021-08-17 12:15:00|3010.1|3004.1|3011.3|3005.3|3011.5|3005.5|3006.3|3000.3|76
1629202800000|2021-08-17 12:20:00|3011|3005|3009.1|3003.1|3011.6|3005.6|3008.5|3002.5|79
1629203100000|2021-08-17 12:25:00|3009.3|3003.3|3009.5|3003.5|3010.1|3004.1|3006.6|3000.6|82
1629203400000|2021-08-17 12:30:00|3009|3003|3001.5|2995.5|3010.3|3004.3|3000.3|2994.3|110
1629203700000|2021-08-17 12:35:00|3001.3|2995.3|3003.8|2997.8|3003.8|2997.8|3000.3|2994.3|95
1629204000000|2021-08-17 12:40:00|3004|2998|3007.5|3001.5|3008.3|3002.3|3003.5|2997.5|97
1629204300000|2021-08-17 12:45:00|3007.3|3001.3|3008|3002|3008.6|3002.6|3006.8|3000.8|95
1629204600000|2021-08-17 12:50:00|3008.1|3002.1|3008.8|3002.8|3009.5|3003.5|3006.8|3000.8|68
1629204900000|2021-08-17 12:55:00|3008.1|3002.1|3006.5|3000.5|3010.5|3004.5|3005.4|2999.4|99
1629205200000|2021-08-17 13:00:00|3006.6|3000.6|3020.8|3014.8|3024.5|3018.5|3006.6|3000.6|348
1629205500000|2021-08-17 13:05:00|3021.3|3015.3|3024.5|3018.5|3026|3020|3019.8|3013.8|275
1629205800000|2021-08-17 13:10:00|3024.3|3018.3|3022.4|3016.4|3024.5|3018.5|3020.5|3014.5|253
1629206100000|2021-08-17 13:15:00|3022.1|3016.1|3021.5|3015.5|3022.5|3016.5|3018.6|3012.6|137
1629206400000|2021-08-17 13:20:00|3021.8|3015.8|3019.3|3013.3|3021.8|3015.8|3017.1|3011.1|109
1629206700000|2021-08-17 13:25:00|3019|3013|3015.9|3009.9|3020.3|3014.3|3015.4|3009.4|95
1629207000000|2021-08-17 13:30:00|3015.6|3009.6|3020|3014|3020.3|3014.3|3012.9|3006.9|180
1629207300000|2021-08-17 13:35:00|3020.3|3014.3|3015.5|3009.5|3021.5|3015.5|3014.9|3008.9|126
1629207600000|2021-08-17 13:40:00|3015.3|3009.3|3013.1|3007.1|3017|3011|3012.9|3006.9|118
1629207900000|2021-08-17 13:45:00|3013.3|3007.3|3011.3|3005.3|3013.5|3007.5|3009.8|3003.8|89
1629208200000|2021-08-17 13:50:00|3011|3005|3006.3|3000.3|3011.3|3005.3|3006.3|3000.3|126
1629208500000|2021-08-17 13:55:00|3006|3000|3006.5|3000.5|3007.8|3001.8|3005.4|2999.4|134
1629208800000|2021-08-17 14:00:00|3006.3|3000.3|3005.3|2999.3|3006.8|3000.8|3003.8|2997.8|164
1629209100000|2021-08-17 14:05:00|3005.5|2999.5|3005|2999|3006|3000|3003.3|2997.3|205
1629209400000|2021-08-17 14:10:00|3004.8|2998.8|3006.5|3000.5|3006.8|3000.8|3003.4|2997.4|126
1629209700000|2021-08-17 14:15:00|3006.3|3000.3|3006|3000|3006.8|3000.8|3005.3|2999.3|111
1629210000000|2021-08-17 14:20:00|3005.8|2999.8|3005.9|2999.9|3006.4|3000.4|3004.1|2998.1|47
1629210300000|2021-08-17 14:25:00|3005.6|2999.6|3008.3|3002.3|3009.3|3003.3|3005.4|2999.4|59
1629210600000|2021-08-17 14:30:00|3008.5|3002.5|3004.4|2998.4|3008.5|3002.5|3003.9|2997.9|78
1629210900000|2021-08-17 14:35:00|3004.6|2998.6|3003.6|2997.6|3004.9|2998.9|3003.6|2997.6|38
1629211200000|2021-08-17 14:40:00|3003.9|2997.9|3008.8|3002.8|3008.9|3002.9|3002.1|2996.1|95
1629211500000|2021-08-17 14:45:00|3009.1|3003.1|3009.3|3003.3|3009.8|3003.8|3007.3|3001.3|84
1629211800000|2021-08-17 14:50:00|3009.5|3003.5|3011.8|3005.8|3012.5|3006.5|3008.8|3002.8|103
1629212100000|2021-08-17 14:55:00|3012|3006|3021.5|3015.5|3022.3|3016.3|3012|3006|249
1629212400000|2021-08-17 15:00:00|3021.3|3015.3|3019.5|3013.5|3021.5|3015.5|3017.1|3011.1|115
1629212700000|2021-08-17 15:05:00|3019.3|3013.3|3019|3013|3020.8|3014.8|3017.1|3011.1|51
1629213000000|2021-08-17 15:10:00|3018.8|3012.8|3020.8|3014.8|3022.3|3016.3|3018.1|3012.1|54
1629213300000|2021-08-17 15:15:00|3021|3015|3017.4|3011.4|3022.5|3016.5|3015.8|3009.8|60
1629213600000|2021-08-17 15:20:00|3017.1|3011.1|3017.8|3011.8|3018.5|3012.5|3015.6|3009.6|40
1629213900000|2021-08-17 15:25:00|3017.9|3011.9|3017|3011|3018.8|3012.8|3016.6|3010.6|29
1629214200000|2021-08-17 15:30:00|3017.3|3011.3|3016.1|3010.1|3017.3|3011.3|3015.8|3009.8|54
1629214500000|2021-08-17 15:35:00|3015.9|3009.9|3015.4|3009.4|3016|3010|3014.6|3008.6|32
1629214800000|2021-08-17 15:40:00|3015.1|3009.1|3013.8|3007.8|3015.4|3009.4|3012.4|3006.4|51
1629215100000|2021-08-17 15:45:00|3013.6|3007.6|3012.8|3006.8|3013.6|3007.6|3011.4|3005.4|37
1629215400000|2021-08-17 15:50:00|3012.6|3006.6|3013|3007|3013.3|3007.3|3011.4|3005.4|44
1629215700000|2021-08-17 15:55:00|3012.8|3006.8|3012.8|3006.8|3016|3010|3012.1|3006.1|29
1629216000000|2021-08-17 16:00:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629216300000|2021-08-17 16:05:00|3012.8|3006.8|3014.8|3008.8|3014.8|3008.8|3012.8|3006.8|8
1629216600000|2021-08-17 16:10:00|3015|3009|3012.9|3006.9|3015|3009|3012.6|3006.6|9
1629217200000|2021-08-17 16:20:00|3013.1|3007.1|3013.1|3007.1|3013.9|3007.9|3013.1|3007.1|18
1629217500000|2021-08-17 16:25:00|3013.4|3007.4|3013.4|3007.4|3014.1|3008.1|3013.1|3007.1|32
1629217800000|2021-08-17 16:30:00|3013.1|3007.1|3012.1|3006.1|3013.1|3007.1|3012.1|3006.1|6
1629218100000|2021-08-17 16:35:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3011.9|3005.9|25
1629218400000|2021-08-17 16:40:00|3012.6|3006.6|3012.8|3006.8|3013|3007|3012.6|3006.6|12
1629218700000|2021-08-17 16:45:00|3012.6|3006.6|3013.6|3007.6|3013.9|3007.9|3012.6|3006.6|31
1629219000000|2021-08-17 16:50:00|3013.8|3007.8|3007.8|3001.8|3013.9|3007.9|3006.6|3000.6|73
1629219300000|2021-08-17 16:55:00|3007.9|3001.9|3008.4|3002.4|3008.9|3002.9|3006|3000|76
1629244800000|2021-08-18 00:00:00|3010.5|3004.5|3013.5|3007.5|3013.5|3007.5|3010.3|3004.3|7
1629245100000|2021-08-18 00:05:00|3013.1|3007.1|3013.5|3007.5|3013.8|3007.8|3013.1|3007.1|4
1629245400000|2021-08-18 00:10:00|3013.8|3007.8|3014.5|3008.5|3015.9|3009.9|3013.8|3007.8|7
1629246600000|2021-08-18 00:30:00|3014.9|3008.9|3014.5|3008.5|3015.1|3009.1|3014.4|3008.4|8
1629246900000|2021-08-18 00:35:00|3015|3009|3014.1|3008.1|3015|3009|3014.1|3008.1|4
1629247200000|2021-08-18 00:40:00|3014.4|3008.4|3014|3008|3014.6|3008.6|3013.8|3007.8|5
1629247500000|2021-08-18 00:45:00|3014.5|3008.5|3015.6|3009.6|3015.6|3009.6|3014.5|3008.5|3
1629248100000|2021-08-18 00:55:00|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.8|3009.8|2
1629248400000|2021-08-18 01:00:00|3016.1|3010.1|3016.4|3010.4|3017.4|3011.4|3014.4|3008.4|71
1629248700000|2021-08-18 01:05:00|3016.6|3010.6|3021.8|3015.8|3021.8|3015.8|3016.6|3010.6|60
1629249000000|2021-08-18 01:10:00|3021.5|3015.5|3023.3|3017.3|3023.8|3017.8|3021.5|3015.5|28
1629249300000|2021-08-18 01:15:00|3023.1|3017.1|3024.8|3018.8|3025.1|3019.1|3021.6|3015.6|35
1629249600000|2021-08-18 01:20:00|3024.5|3018.5|3023.9|3017.9|3024.5|3018.5|3022.8|3016.8|43
1629249900000|2021-08-18 01:25:00|3023.8|3017.8|3022.1|3016.1|3023.9|3017.9|3021.9|3015.9|24
1629250200000|2021-08-18 01:30:00|3021.9|3015.9|3021.6|3015.6|3024.9|3018.9|3021.1|3015.1|36
1629250500000|2021-08-18 01:35:00|3021.3|3015.3|3019|3013|3021.6|3015.6|3018.4|3012.4|42
1629250800000|2021-08-18 01:40:00|3018.6|3012.6|3021.1|3015.1|3022.9|3016.9|3018.3|3012.3|72
1629251100000|2021-08-18 01:45:00|3021|3015|3023|3017|3024.4|3018.4|3021|3015|19
1629251400000|2021-08-18 01:50:00|3023.3|3017.3|3022.6|3016.6|3025.6|3019.6|3022.1|3016.1|90
1629251700000|2021-08-18 01:55:00|3022.4|3016.4|3022.8|3016.8|3024.4|3018.4|3022.1|3016.1|41
1629252000000|2021-08-18 02:00:00|3023.1|3017.1|3020|3014|3023.1|3017.1|3019.3|3013.3|43
1629252300000|2021-08-18 02:05:00|3019.8|3013.8|3016.9|3010.9|3020.1|3014.1|3016|3010|91
1629252600000|2021-08-18 02:10:00|3017.1|3011.1|3018.5|3012.5|3018.5|3012.5|3014.1|3008.1|93
1629252900000|2021-08-18 02:15:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1629253200000|2021-08-18 02:20:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629253800000|2021-08-18 02:30:00|3019.1|3013.1|3019.5|3013.5|3019.8|3013.8|3016.9|3010.9|30
1629254100000|2021-08-18 02:35:00|3019.6|3013.6|3019.6|3013.6|3020.8|3014.8|3018.5|3012.5|38
1629254400000|2021-08-18 02:40:00|3019.4|3013.4|3020.9|3014.9|3021.4|3015.4|3019.3|3013.3|46
1629254700000|2021-08-18 02:45:00|3021.1|3015.1|3023.5|3017.5|3023.5|3017.5|3020.9|3014.9|74
1629255000000|2021-08-18 02:50:00|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3022.4|3016.4|13
1629255300000|2021-08-18 02:55:00|3023.3|3017.3|3024.4|3018.4|3025.3|3019.3|3022.6|3016.6|22
1629255600000|2021-08-18 03:00:00|3024.1|3018.1|3025.1|3019.1|3025.9|3019.9|3024.1|3018.1|13
1629255900000|2021-08-18 03:05:00|3025.3|3019.3|3025.9|3019.9|3026.1|3020.1|3025.1|3019.1|7
1629256200000|2021-08-18 03:10:00|3026.1|3020.1|3024.6|3018.6|3026.1|3020.1|3023.9|3017.9|18
1629256500000|2021-08-18 03:15:00|3024.9|3018.9|3025.1|3019.1|3026.4|3020.4|3024.9|3018.9|20
1629256800000|2021-08-18 03:20:00|3024.9|3018.9|3025.1|3019.1|3026.4|3020.4|3024.9|3018.9|24
1629257100000|2021-08-18 03:25:00|3025.4|3019.4|3024.3|3018.3|3025.6|3019.6|3023.8|3017.8|33
1629257400000|2021-08-18 03:30:00|3024.8|3018.8|3024.9|3018.9|3025.6|3019.6|3024.8|3018.8|8
1629257700000|2021-08-18 03:35:00|3024.6|3018.6|3025.5|3019.5|3025.5|3019.5|3023.8|3017.8|13
1629258000000|2021-08-18 03:40:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1629258300000|2021-08-18 03:45:00|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1629258600000|2021-08-18 03:50:00|3024.5|3018.5|3024.8|3018.8|3025.1|3019.1|3024.3|3018.3|7
1629258900000|2021-08-18 03:55:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629259500000|2021-08-18 04:05:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629260100000|2021-08-18 04:15:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629260400000|2021-08-18 04:20:00|3024.4|3018.4|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|3
1629261000000|2021-08-18 04:30:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1629262200000|2021-08-18 04:50:00|3024.6|3018.6|3023.5|3017.5|3024.6|3018.6|3023.5|3017.5|2
1629263400000|2021-08-18 05:10:00|3024.1|3018.1|3025.4|3019.4|3025.4|3019.4|3024.1|3018.1|4
1629264000000|2021-08-18 05:20:00|3025.1|3019.1|3025.4|3019.4|3025.4|3019.4|3025.1|3019.1|2
1629264300000|2021-08-18 05:25:00|3026|3020|3025.1|3019.1|3026|3020|3024.6|3018.6|7
1629264600000|2021-08-18 05:30:00|3025.4|3019.4|3029.9|3023.9|3030.6|3024.6|3025.4|3019.4|84
1629264900000|2021-08-18 05:35:00|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3028.3|3022.3|51
1629265200000|2021-08-18 05:40:00|3030.1|3024.1|3028.8|3022.8|3030.6|3024.6|3027.9|3021.9|56
1629265500000|2021-08-18 05:45:00|3028.9|3022.9|3025.6|3019.6|3029.3|3023.3|3025.1|3019.1|50
1629265800000|2021-08-18 05:50:00|3025.4|3019.4|3022.1|3016.1|3025.6|3019.6|3021.9|3015.9|48
1629266100000|2021-08-18 05:55:00|3022.4|3016.4|3020.1|3014.1|3022.6|3016.6|3020.1|3014.1|27
1629266400000|2021-08-18 06:00:00|3020|3014|3017.6|3011.6|3021.1|3015.1|3016.6|3010.6|86
1629266700000|2021-08-18 06:05:00|3017.5|3011.5|3013.6|3007.6|3017.6|3011.6|3013.1|3007.1|122
1629267000000|2021-08-18 06:10:00|3013.4|3007.4|3012.8|3006.8|3013.6|3007.6|3011.1|3005.1|47
1629267300000|2021-08-18 06:15:00|3013.1|3007.1|3012.1|3006.1|3013.1|3007.1|3010.9|3004.9|40
1629267600000|2021-08-18 06:20:00|3011.9|3005.9|3013.4|3007.4|3013.6|3007.6|3011.5|3005.5|35
1629267900000|2021-08-18 06:25:00|3013.3|3007.3|3012.6|3006.6|3014.3|3008.3|3012.6|3006.6|17
1629268200000|2021-08-18 06:30:00|3012.4|3006.4|3006.4|3000.4|3012.8|3006.8|3006.3|3000.3|104
1629268500000|2021-08-18 06:35:00|3006.3|3000.3|3003.3|2997.3|3007.1|3001.1|3002.3|2996.3|60
1629268800000|2021-08-18 06:40:00|3003.5|2997.5|3006.8|3000.8|3006.9|3000.9|3003|2997|36
1629269100000|2021-08-18 06:45:00|3006|3000|3006.8|3000.8|3007.4|3001.4|3004.6|2998.6|18
1629269400000|2021-08-18 06:50:00|3007|3001|3011.3|3005.3|3011.5|3005.5|3007|3001|46
1629269700000|2021-08-18 06:55:00|3011|3005|3010|3004|3012.4|3006.4|3010|3004|41
1629270000000|2021-08-18 07:00:00|3010.3|3004.3|3003.9|2997.9|3011.1|3005.1|3002.4|2996.4|58
1629270300000|2021-08-18 07:05:00|3004.1|2998.1|2996.6|2990.6|3004.4|2998.4|2995.9|2989.9|48
1629270600000|2021-08-18 07:10:00|2996.4|2990.4|2998.3|2992.3|2998.5|2992.5|2994.9|2988.9|39
1629270900000|2021-08-18 07:15:00|2998.5|2992.5|3000.3|2994.3|3001.3|2995.3|2997.9|2991.9|33
1629271200000|2021-08-18 07:20:00|2999.9|2993.9|3001.3|2995.3|3005.8|2999.8|2998.6|2992.6|62
1629271500000|2021-08-18 07:25:00|3000.9|2994.9|3000.3|2994.3|3001|2995|2998|2992|55
1629271800000|2021-08-18 07:30:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|2997.8|2991.8|58
1629272100000|2021-08-18 07:35:00|3000.5|2994.5|3000.3|2994.3|3001.5|2995.5|2999.8|2993.8|50
1629272400000|2021-08-18 07:40:00|3000.5|2994.5|3002.3|2996.3|3004.5|2998.5|3000.1|2994.1|49
1629272700000|2021-08-18 07:45:00|3002.8|2996.8|3000.3|2994.3|3003.8|2997.8|3000.3|2994.3|32
1629273000000|2021-08-18 07:50:00|2999.8|2993.8|2998.5|2992.5|3001|2995|2998.3|2992.3|33
1629273300000|2021-08-18 07:55:00|2998.4|2992.4|2999.3|2993.3|2999.8|2993.8|2997.8|2991.8|38
1629273600000|2021-08-18 08:00:00|2999|2993|3000|2994|3001.3|2995.3|2998.3|2992.3|64
1629273900000|2021-08-18 08:05:00|3001|2995|3001.8|2995.8|3004|2998|3001|2995|62
1629274200000|2021-08-18 08:10:00|3002.3|2996.3|2997.5|2991.5|3002.3|2996.3|2996.8|2990.8|47
1629274500000|2021-08-18 08:15:00|2997.3|2991.3|2994.1|2988.1|2997.6|2991.6|2993.9|2987.9|38
1629274800000|2021-08-18 08:20:00|2994.4|2988.4|2997|2991|2997.3|2991.3|2994.4|2988.4|49
1629275100000|2021-08-18 08:25:00|2997.3|2991.3|2997|2991|2997.8|2991.8|2995|2989|38
1629275400000|2021-08-18 08:30:00|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2995.8|2989.8|22
1629275700000|2021-08-18 08:35:00|2998|2992|2996.5|2990.5|2998|2992|2996.3|2990.3|21
1629276000000|2021-08-18 08:40:00|2996.8|2990.8|2998.3|2992.3|2998.3|2992.3|2996.5|2990.5|20
1629276300000|2021-08-18 08:45:00|2998|2992|2999.9|2993.9|2999.9|2993.9|2998|2992|12
1629276600000|2021-08-18 08:50:00|2999.8|2993.8|2995.8|2989.8|3000|2994|2995.8|2989.8|24
1629276900000|2021-08-18 08:55:00|2995.5|2989.5|2996.8|2990.8|2997.3|2991.3|2994.5|2988.5|36
1629277200000|2021-08-18 09:00:00|2996.5|2990.5|2996.3|2990.3|2997.5|2991.5|2996|2990|33
1629277500000|2021-08-18 09:05:00|2996.5|2990.5|2995.1|2989.1|2997.6|2991.6|2994.9|2988.9|33
1629277800000|2021-08-18 09:10:00|2994.9|2988.9|2997.3|2991.3|2997.3|2991.3|2992.8|2986.8|62
1629278100000|2021-08-18 09:15:00|2997|2991|2999.5|2993.5|3000|2994|2996|2990|47
1629278400000|2021-08-18 09:20:00|2999.8|2993.8|2999.8|2993.8|3000.8|2994.8|2999.1|2993.1|18
1629278700000|2021-08-18 09:25:00|2999.6|2993.6|2998.3|2992.3|2999.6|2993.6|2998.3|2992.3|17
1629279000000|2021-08-18 09:30:00|2998|2992|2996.5|2990.5|2998|2992|2996.3|2990.3|33
1629279300000|2021-08-18 09:35:00|2996.3|2990.3|2993.9|2987.9|2996.4|2990.4|2993.9|2987.9|13
1629279600000|2021-08-18 09:40:00|2993.6|2987.6|2994.1|2988.1|2994.9|2988.9|2993.6|2987.6|23
1629279900000|2021-08-18 09:45:00|2994.4|2988.4|2995.1|2989.1|2995.6|2989.6|2994.3|2988.3|21
1629280200000|2021-08-18 09:50:00|2995.4|2989.4|2994|2988|2995.5|2989.5|2993.5|2987.5|29
1629280500000|2021-08-18 09:55:00|2993.8|2987.8|2992.6|2986.6|2994.8|2988.8|2992.6|2986.6|22
1629280800000|2021-08-18 10:00:00|2992.8|2986.8|2987|2981|2993.3|2987.3|2986|2980|56
1629281100000|2021-08-18 10:05:00|2987.1|2981.1|2986.3|2980.3|2989|2983|2984.9|2978.9|68
1629281400000|2021-08-18 10:10:00|2986|2980|2987.1|2981.1|2987.8|2981.8|2986|2980|31
1629281700000|2021-08-18 10:15:00|2986.8|2980.8|2987.1|2981.1|2987.3|2981.3|2986.8|2980.8|25
1629282000000|2021-08-18 10:20:00|2986.9|2980.9|2988.8|2982.8|2988.8|2982.8|2986.9|2980.9|26
1629282300000|2021-08-18 10:25:00|2988.5|2982.5|2988.8|2982.8|2989.1|2983.1|2987.8|2981.8|25
1629282600000|2021-08-18 10:30:00|2989|2983|2992.9|2986.9|2993.6|2987.6|2989|2983|38
1629282900000|2021-08-18 10:35:00|2993.1|2987.1|2990.8|2984.8|2994.3|2988.3|2990.5|2984.5|36
1629283200000|2021-08-18 10:40:00|2991|2985|2995.8|2989.8|2995.8|2989.8|2989.8|2983.8|35
1629283500000|2021-08-18 10:45:00|2995.5|2989.5|2996.5|2990.5|2998.3|2992.3|2994|2988|54
1629283800000|2021-08-18 10:50:00|2996.4|2990.4|2994.5|2988.5|2998.4|2992.4|2994.3|2988.3|45
1629284100000|2021-08-18 10:55:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2991.5|2985.5|51
1629284400000|2021-08-18 11:00:00|2994.8|2988.8|2993.3|2987.3|2994.8|2988.8|2992.5|2986.5|32
1629284700000|2021-08-18 11:05:00|2993.4|2987.4|2990.1|2984.1|2993.8|2987.8|2989.9|2983.9|44
1629285000000|2021-08-18 11:10:00|2989.9|2983.9|2991.8|2985.8|2991.8|2985.8|2989.4|2983.4|32
1629285300000|2021-08-18 11:15:00|2991.5|2985.5|2995.5|2989.5|2995.5|2989.5|2989.5|2983.5|28
1629285600000|2021-08-18 11:20:00|2995.3|2989.3|2996.3|2990.3|2996.5|2990.5|2994.8|2988.8|27
1629285900000|2021-08-18 11:25:00|2996.5|2990.5|2994|2988|2996.5|2990.5|2993|2987|35
1629286200000|2021-08-18 11:30:00|2994.3|2988.3|2996|2990|2997.8|2991.8|2993.3|2987.3|66
1629286500000|2021-08-18 11:35:00|2995.5|2989.5|2997.3|2991.3|2997.8|2991.8|2994.9|2988.9|42
1629286800000|2021-08-18 11:40:00|2997.5|2991.5|2998.3|2992.3|3000|2994|2997.3|2991.3|60
1629287100000|2021-08-18 11:45:00|2998|2992|2999.8|2993.8|2999.8|2993.8|2996.5|2990.5|46
1629287400000|2021-08-18 11:50:00|3000|2994|2995|2989|3000.8|2994.8|2994.4|2988.4|153
1629287700000|2021-08-18 11:55:00|2996|2990|2995.8|2989.8|2998.8|2992.8|2995.8|2989.8|79
1629288000000|2021-08-18 12:00:00|2996.3|2990.3|3000.5|2994.5|3002.3|2996.3|2996.3|2990.3|73
1629288300000|2021-08-18 12:05:00|3000|2994|3000.5|2994.5|3001.5|2995.5|2998.1|2992.1|85
1629288600000|2021-08-18 12:10:00|3000.3|2994.3|2995.5|2989.5|3001.5|2995.5|2994.8|2988.8|110
1629288900000|2021-08-18 12:15:00|2995.3|2989.3|2996.5|2990.5|2998.3|2992.3|2995|2989|101
1629289200000|2021-08-18 12:20:00|2996.8|2990.8|2999.3|2993.3|3001.3|2995.3|2996.5|2990.5|74
1629289500000|2021-08-18 12:25:00|2999.1|2993.1|2999.5|2993.5|3000.8|2994.8|2999|2993|69
1629289800000|2021-08-18 12:30:00|2999.8|2993.8|2998.5|2992.5|3000.9|2994.9|2998.5|2992.5|75
1629290100000|2021-08-18 12:35:00|2998.3|2992.3|2998.8|2992.8|2999.5|2993.5|2997.3|2991.3|54
1629290400000|2021-08-18 12:40:00|2999|2993|2998.1|2992.1|2999.3|2993.3|2997.5|2991.5|46
1629290700000|2021-08-18 12:45:00|2998|2992|2999.5|2993.5|2999.8|2993.8|2997.8|2991.8|40
1629291000000|2021-08-18 12:50:00|2999.3|2993.3|3001.6|2995.6|3002|2996|2998.5|2992.5|81
1629291300000|2021-08-18 12:55:00|3001.8|2995.8|3006.5|3000.5|3007.1|3001.1|3001.8|2995.8|53
1629291600000|2021-08-18 13:00:00|3006.3|3000.3|3004.5|2998.5|3007.8|3001.8|3002.5|2996.5|231
1629291900000|2021-08-18 13:05:00|3004.3|2998.3|3007.6|3001.6|3008.6|3002.6|3003.3|2997.3|139
1629292200000|2021-08-18 13:10:00|3007.9|3001.9|3009.8|3003.8|3011.4|3005.4|3007.5|3001.5|134
1629292500000|2021-08-18 13:15:00|3009.4|3003.4|3005.8|2999.8|3009.6|3003.6|3005.8|2999.8|94
1629292800000|2021-08-18 13:20:00|3005.5|2999.5|3004.5|2998.5|3006.6|3000.6|3004.3|2998.3|81
1629293100000|2021-08-18 13:25:00|3004.8|2998.8|3000.1|2994.1|3004.9|2998.9|2999.3|2993.3|87
1629293400000|2021-08-18 13:30:00|3000|2994|3000.4|2994.4|3001.4|2995.4|2998.3|2992.3|153
1629293700000|2021-08-18 13:35:00|3000.1|2994.1|2995.6|2989.6|3000.6|2994.6|2995.4|2989.4|108
1629294000000|2021-08-18 13:40:00|2995.9|2989.9|2996.6|2990.6|2998.8|2992.8|2994.3|2988.3|140
1629294300000|2021-08-18 13:45:00|2997.1|2991.1|2992.8|2986.8|2997.1|2991.1|2992.8|2986.8|66
1629294600000|2021-08-18 13:50:00|2993|2987|2997.8|2991.8|2998.5|2992.5|2991.8|2985.8|76
1629294900000|2021-08-18 13:55:00|2998|2992|3000.4|2994.4|3001.3|2995.3|2996.8|2990.8|96
1629295200000|2021-08-18 14:00:00|3001.4|2995.4|2999.6|2993.6|3001.4|2995.4|2997.5|2991.5|114
1629295500000|2021-08-18 14:05:00|2999.9|2993.9|2996.5|2990.5|3000.5|2994.5|2996.5|2990.5|95
1629295800000|2021-08-18 14:10:00|2996.8|2990.8|2997.6|2991.6|2998.8|2992.8|2995|2989|121
1629296100000|2021-08-18 14:15:00|2997.5|2991.5|3000.3|2994.3|3001.3|2995.3|2997.5|2991.5|81
1629296400000|2021-08-18 14:20:00|3000|2994|3000|2994|3003.3|2997.3|2999.4|2993.4|97
1629296700000|2021-08-18 14:25:00|3000.3|2994.3|2995.9|2989.9|3001.3|2995.3|2995.9|2989.9|96
1629297000000|2021-08-18 14:30:00|2996.5|2990.5|2997|2991|2998.5|2992.5|2994|2988|142
1629297300000|2021-08-18 14:35:00|2996.8|2990.8|2996.4|2990.4|2996.9|2990.9|2996|2990|65
1629297600000|2021-08-18 14:40:00|2996.1|2990.1|2989.9|2983.9|2996.9|2990.9|2989.3|2983.3|118
1629297900000|2021-08-18 14:45:00|2989.6|2983.6|2992.5|2986.5|2995.8|2989.8|2989.6|2983.6|124
1629298200000|2021-08-18 14:50:00|2992|2986|2990.4|2984.4|2995.6|2989.6|2990.1|2984.1|94
1629298500000|2021-08-18 14:55:00|2991.3|2985.3|2988|2982|2991.8|2985.8|2985.4|2979.4|162
1629298800000|2021-08-18 15:00:00|2988.3|2982.3|2989.8|2983.8|2990.8|2984.8|2985.8|2979.8|89
1629299100000|2021-08-18 15:05:00|2989.5|2983.5|2992|2986|2992|2986|2989.5|2983.5|71
1629299400000|2021-08-18 15:10:00|2992.3|2986.3|2990.3|2984.3|2992.3|2986.3|2988.5|2982.5|69
1629299700000|2021-08-18 15:15:00|2989.8|2983.8|2989.9|2983.9|2990.1|2984.1|2987.3|2981.3|57
1629300000000|2021-08-18 15:20:00|2989.8|2983.8|2988.6|2982.6|2989.8|2983.8|2988.1|2982.1|32
1629300300000|2021-08-18 15:25:00|2988.5|2982.5|2988.1|2982.1|2988.5|2982.5|2987|2981|35
1629300600000|2021-08-18 15:30:00|2987.9|2981.9|2987.3|2981.3|2988.6|2982.6|2987|2981|49
1629300900000|2021-08-18 15:35:00|2987.5|2981.5|2986.1|2980.1|2987.5|2981.5|2986.1|2980.1|25
1629301200000|2021-08-18 15:40:00|2985.9|2979.9|2986.8|2980.8|2986.8|2980.8|2985.6|2979.6|22
1629301500000|2021-08-18 15:45:00|2986.5|2980.5|2987.3|2981.3|2987.8|2981.8|2986.3|2980.3|23
1629301800000|2021-08-18 15:50:00|2987|2981|2986|2980|2987.3|2981.3|2985.6|2979.6|34
1629302100000|2021-08-18 15:55:00|2986.3|2980.3|2986.6|2980.6|2986.8|2980.8|2986.1|2980.1|7
1629302400000|2021-08-18 16:00:00|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|2
1629302700000|2021-08-18 16:05:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629303000000|2021-08-18 16:10:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629303900000|2021-08-18 16:25:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1629304200000|2021-08-18 16:30:00|2987.8|2981.8|2987.9|2981.9|2988.4|2982.4|2987.8|2981.8|4
1629304500000|2021-08-18 16:35:00|2987.8|2981.8|2990.8|2984.8|2990.8|2984.8|2987.8|2981.8|12
1629304800000|2021-08-18 16:40:00|2990.5|2984.5|2988.9|2982.9|2990.6|2984.6|2988.9|2982.9|18
1629305100000|2021-08-18 16:45:00|2989.3|2983.3|2993.5|2987.5|2993.8|2987.8|2988.6|2982.6|33
1629305400000|2021-08-18 16:50:00|2993.3|2987.3|2992.9|2986.9|2993.5|2987.5|2992.8|2986.8|18
1629305700000|2021-08-18 16:55:00|2992.6|2986.6|2992.4|2986.4|2992.9|2986.9|2992|2986|10
1629331200000|2021-08-19 00:00:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629331500000|2021-08-19 00:05:00|2990.4|2984.4|2991.6|2985.6|2994|2988|2990.4|2984.4|9
1629331800000|2021-08-19 00:10:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629332100000|2021-08-19 00:15:00|2991.5|2985.5|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|7
1629332400000|2021-08-19 00:20:00|2989|2983|2987.5|2981.5|2989|2983|2987.5|2981.5|7
1629332700000|2021-08-19 00:25:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629333000000|2021-08-19 00:30:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1629333900000|2021-08-19 00:45:00|2986|2980|2987.4|2981.4|2987.4|2981.4|2986|2980|5
1629334200000|2021-08-19 00:50:00|2987.5|2981.5|2989|2983|2990.3|2984.3|2987.5|2981.5|9
1629334500000|2021-08-19 00:55:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629334800000|2021-08-19 01:00:00|2988.9|2982.9|2996.8|2990.8|2998.8|2992.8|2988.9|2982.9|105
1629335100000|2021-08-19 01:05:00|2997.6|2991.6|2998.4|2992.4|3000.8|2994.8|2992.3|2986.3|91
1629335400000|2021-08-19 01:10:00|2998.3|2992.3|2993.3|2987.3|2998.3|2992.3|2993.1|2987.1|47
1629335700000|2021-08-19 01:15:00|2993.5|2987.5|2998.8|2992.8|2999.3|2993.3|2993.5|2987.5|29
1629336000000|2021-08-19 01:20:00|2999|2993|2998.8|2992.8|2999.5|2993.5|2996.8|2990.8|81
1629336300000|2021-08-19 01:25:00|2999|2993|2998.8|2992.8|2999|2993|2996.8|2990.8|59
1629336600000|2021-08-19 01:30:00|2999|2993|2997.4|2991.4|2999|2993|2996.3|2990.3|81
1629336900000|2021-08-19 01:35:00|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.1|2990.1|10
1629337200000|2021-08-19 01:40:00|2996.6|2990.6|2996.8|2990.8|2997.3|2991.3|2994.3|2988.3|29
1629337500000|2021-08-19 01:45:00|2997|2991|2997|2991|2999.6|2993.6|2996.8|2990.8|23
1629337800000|2021-08-19 01:50:00|2997.3|2991.3|2997.9|2991.9|2998.1|2992.1|2996.8|2990.8|11
1629338100000|2021-08-19 01:55:00|2998.1|2992.1|2996.1|2990.1|2999.3|2993.3|2995.8|2989.8|36
1629338400000|2021-08-19 02:00:00|2995.9|2989.9|2996.5|2990.5|2996.6|2990.6|2995.4|2989.4|36
1629338700000|2021-08-19 02:05:00|2996|2990|2995.5|2989.5|2996.6|2990.6|2995.5|2989.5|26
1629339000000|2021-08-19 02:10:00|2995.1|2989.1|2992.6|2986.6|2995.1|2989.1|2992.3|2986.3|44
1629339300000|2021-08-19 02:15:00|2992.9|2986.9|2992.1|2986.1|2992.9|2986.9|2992.1|2986.1|6
1629339600000|2021-08-19 02:20:00|2991.5|2985.5|2990.4|2984.4|2991.5|2985.5|2989.9|2983.9|17
1629339900000|2021-08-19 02:25:00|2989.6|2983.6|2988.6|2982.6|2989.6|2983.6|2988.4|2982.4|3
1629340200000|2021-08-19 02:30:00|2989.4|2983.4|2988.6|2982.6|2992.3|2986.3|2987|2981|59
1629340500000|2021-08-19 02:35:00|2988.3|2982.3|2990.8|2984.8|2991|2985|2986.8|2980.8|48
1629340800000|2021-08-19 02:40:00|2990.5|2984.5|2986.8|2980.8|2991|2985|2986.8|2980.8|63
1629341100000|2021-08-19 02:45:00|2986.5|2980.5|2986.3|2980.3|2987|2981|2985.3|2979.3|25
1629341400000|2021-08-19 02:50:00|2986.5|2980.5|2985.3|2979.3|2986.5|2980.5|2985|2979|13
1629341700000|2021-08-19 02:55:00|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|14
1629342000000|2021-08-19 03:00:00|2984.8|2978.8|2984.8|2978.8|2985|2979|2983.8|2977.8|45
1629342300000|2021-08-19 03:05:00|2984.5|2978.5|2984.4|2978.4|2984.6|2978.6|2983.6|2977.6|26
1629342600000|2021-08-19 03:10:00|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|16
1629342900000|2021-08-19 03:15:00|2983.9|2977.9|2984.8|2978.8|2985.4|2979.4|2983.9|2977.9|21
1629343200000|2021-08-19 03:20:00|2984.9|2978.9|2985.3|2979.3|2986.1|2980.1|2984.8|2978.8|19
1629343500000|2021-08-19 03:25:00|2985.6|2979.6|2984.3|2978.3|2985.6|2979.6|2983.4|2977.4|20
1629343800000|2021-08-19 03:30:00|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|2
1629344100000|2021-08-19 03:35:00|2984.4|2978.4|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|6
1629344400000|2021-08-19 03:40:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629344700000|2021-08-19 03:45:00|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1629345000000|2021-08-19 03:50:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629345300000|2021-08-19 03:55:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1629345600000|2021-08-19 04:00:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|7
1629345900000|2021-08-19 04:05:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629346200000|2021-08-19 04:10:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629346500000|2021-08-19 04:15:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|4
1629346800000|2021-08-19 04:20:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|7
1629347400000|2021-08-19 04:30:00|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1629347700000|2021-08-19 04:35:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|6
1629348000000|2021-08-19 04:40:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|4
1629348900000|2021-08-19 04:55:00|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|3
1629349200000|2021-08-19 05:00:00|2984.5|2978.5|2983.9|2977.9|2985|2979|2983.9|2977.9|7
1629349500000|2021-08-19 05:05:00|2983.4|2977.4|2980.5|2974.5|2983.4|2977.4|2980|2974|13
1629350400000|2021-08-19 05:20:00|2979.4|2973.4|2979.5|2973.5|2980|2974|2978.6|2972.6|12
1629350700000|2021-08-19 05:25:00|2979.8|2973.8|2980|2974|2980.8|2974.8|2979.8|2973.8|7
1629351000000|2021-08-19 05:30:00|2979.8|2973.8|2983|2977|2985.9|2979.9|2979.3|2973.3|86
1629351300000|2021-08-19 05:35:00|2983.1|2977.1|2980.3|2974.3|2986.3|2980.3|2979.4|2973.4|44
1629351600000|2021-08-19 05:40:00|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2978.9|2972.9|47
1629351900000|2021-08-19 05:45:00|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2978.9|2972.9|27
1629352200000|2021-08-19 05:50:00|2980.4|2974.4|2981.3|2975.3|2982.4|2976.4|2979.4|2973.4|28
1629352500000|2021-08-19 05:55:00|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|25
1629352800000|2021-08-19 06:00:00|2982.1|2976.1|2981|2975|2982.1|2976.1|2981|2975|34
1629353100000|2021-08-19 06:05:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2979.8|2973.8|15
1629353400000|2021-08-19 06:10:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|5
1629353700000|2021-08-19 06:15:00|2982.6|2976.6|2981.3|2975.3|2982.6|2976.6|2981|2975|15
1629354000000|2021-08-19 06:20:00|2981|2975|2979.3|2973.3|2981.1|2975.1|2979.3|2973.3|18
1629354300000|2021-08-19 06:25:00|2979.5|2973.5|2979.3|2973.3|2980.3|2974.3|2979|2973|23
1629354600000|2021-08-19 06:30:00|2979|2973|2977.8|2971.8|2979|2973|2976.8|2970.8|44
1629354900000|2021-08-19 06:35:00|2978|2972|2977.3|2971.3|2979.3|2973.3|2976.8|2970.8|48
1629355200000|2021-08-19 06:40:00|2977.5|2971.5|2977|2971|2978|2972|2977|2971|30
1629355500000|2021-08-19 06:45:00|2976.6|2970.6|2975.3|2969.3|2976.6|2970.6|2974.3|2968.3|22
1629355800000|2021-08-19 06:50:00|2974.8|2968.8|2976|2970|2978.3|2972.3|2973.9|2967.9|90
1629356100000|2021-08-19 06:55:00|2976.4|2970.4|2974.3|2968.3|2976.8|2970.8|2973.8|2967.8|59
1629356400000|2021-08-19 07:00:00|2974.5|2968.5|2976.8|2970.8|2978|2972|2973.3|2967.3|106
1629356700000|2021-08-19 07:05:00|2977|2971|2971.3|2965.3|2977.3|2971.3|2971.3|2965.3|60
1629357000000|2021-08-19 07:10:00|2971.5|2965.5|2966.8|2960.8|2972.5|2966.5|2965.5|2959.5|99
1629357300000|2021-08-19 07:15:00|2967|2961|2967.4|2961.4|2968.5|2962.5|2965.9|2959.9|53
1629357600000|2021-08-19 07:20:00|2967.5|2961.5|2971|2965|2975.8|2969.8|2967.5|2961.5|84
1629357900000|2021-08-19 07:25:00|2971.3|2965.3|2967.5|2961.5|2971.3|2965.3|2965.5|2959.5|62
1629358200000|2021-08-19 07:30:00|2967|2961|2961|2955|2967|2961|2960.8|2954.8|50
1629358500000|2021-08-19 07:35:00|2960.8|2954.8|2962.5|2956.5|2962.8|2956.8|2959.5|2953.5|46
1629358800000|2021-08-19 07:40:00|2962|2956|2956.8|2950.8|2962|2956|2956.8|2950.8|62
1629359100000|2021-08-19 07:45:00|2957.8|2951.8|2962.3|2956.3|2965.3|2959.3|2955.4|2949.4|79
1629359400000|2021-08-19 07:50:00|2962|2956|2961|2955|2962.5|2956.5|2958.5|2952.5|59
1629359700000|2021-08-19 07:55:00|2962.6|2956.6|2960.5|2954.5|2963.5|2957.5|2958.6|2952.6|59
1629360000000|2021-08-19 08:00:00|2960.8|2954.8|2959.5|2953.5|2962.5|2956.5|2957.8|2951.8|70
1629360300000|2021-08-19 08:05:00|2959.3|2953.3|2959|2953|2959.8|2953.8|2954.4|2948.4|71
1629360600000|2021-08-19 08:10:00|2958.8|2952.8|2939.1|2933.1|2959.8|2953.8|2937.6|2931.6|94
1629360900000|2021-08-19 08:15:00|2938.6|2932.6|2939.8|2933.8|2942.3|2936.3|2934.9|2928.9|91
1629361200000|2021-08-19 08:20:00|2939.3|2933.3|2943.3|2937.3|2944.5|2938.5|2938.3|2932.3|79
1629361500000|2021-08-19 08:25:00|2943|2937|2935.5|2929.5|2943|2937|2934.8|2928.8|81
1629361800000|2021-08-19 08:30:00|2935.3|2929.3|2933.8|2927.8|2936.8|2930.8|2929.8|2923.8|89
1629362100000|2021-08-19 08:35:00|2934|2928|2938|2932|2938|2932|2934|2928|80
1629362400000|2021-08-19 08:40:00|2938.5|2932.5|2935|2929|2940|2934|2933.8|2927.8|98
1629362700000|2021-08-19 08:45:00|2935.3|2929.3|2937|2931|2939.4|2933.4|2934.3|2928.3|62
1629363000000|2021-08-19 08:50:00|2936.8|2930.8|2936.1|2930.1|2937.1|2931.1|2935.3|2929.3|47
1629363300000|2021-08-19 08:55:00|2935.9|2929.9|2924.1|2918.1|2935.9|2929.9|2923.9|2917.9|130
1629363600000|2021-08-19 09:00:00|2924.3|2918.3|2921|2915|2924.5|2918.5|2919.3|2913.3|119
1629363900000|2021-08-19 09:05:00|2920.8|2914.8|2924.3|2918.3|2924.5|2918.5|2920.3|2914.3|84
1629364200000|2021-08-19 09:10:00|2924|2918|2923.4|2917.4|2925.6|2919.6|2922.8|2916.8|47
1629364500000|2021-08-19 09:15:00|2923.3|2917.3|2925.9|2919.9|2925.9|2919.9|2920.5|2914.5|63
1629364800000|2021-08-19 09:20:00|2925.8|2919.8|2925.5|2919.5|2931|2925|2924.8|2918.8|89
1629365100000|2021-08-19 09:25:00|2925.3|2919.3|2927.3|2921.3|2928.5|2922.5|2925.3|2919.3|78
1629365400000|2021-08-19 09:30:00|2926.8|2920.8|2929.3|2923.3|2930.1|2924.1|2926.5|2920.5|59
1629365700000|2021-08-19 09:35:00|2929.1|2923.1|2928.8|2922.8|2930.8|2924.8|2927.3|2921.3|56
1629366000000|2021-08-19 09:40:00|2930.3|2924.3|2932.3|2926.3|2932.6|2926.6|2929.1|2923.1|48
1629366300000|2021-08-19 09:45:00|2932.5|2926.5|2933.3|2927.3|2933.8|2927.8|2930.3|2924.3|55
1629366600000|2021-08-19 09:50:00|2933|2927|2927.5|2921.5|2933|2927|2927.4|2921.4|41
1629366900000|2021-08-19 09:55:00|2928.5|2922.5|2927.3|2921.3|2928.6|2922.6|2926.4|2920.4|48
1629367200000|2021-08-19 10:00:00|2927.6|2921.6|2929.6|2923.6|2930.5|2924.5|2926.3|2920.3|43
1629367500000|2021-08-19 10:05:00|2929.9|2923.9|2929.5|2923.5|2931.5|2925.5|2929.3|2923.3|31
1629367800000|2021-08-19 10:10:00|2929.8|2923.8|2939.9|2933.9|2939.9|2933.9|2929.3|2923.3|53
1629368100000|2021-08-19 10:15:00|2938.9|2932.9|2932.8|2926.8|2938.9|2932.9|2932.8|2926.8|56
1629368400000|2021-08-19 10:20:00|2933|2927|2933.6|2927.6|2934.3|2928.3|2931.6|2925.6|39
1629368700000|2021-08-19 10:25:00|2933.8|2927.8|2931|2925|2933.8|2927.8|2929.5|2923.5|44
1629369000000|2021-08-19 10:30:00|2930.8|2924.8|2933.3|2927.3|2934.8|2928.8|2929.8|2923.8|59
1629369300000|2021-08-19 10:35:00|2933|2927|2929.5|2923.5|2933|2927|2929.5|2923.5|40
1629369600000|2021-08-19 10:40:00|2928.8|2922.8|2927|2921|2928.8|2922.8|2925.3|2919.3|43
1629369900000|2021-08-19 10:45:00|2926.8|2920.8|2925.6|2919.6|2927.8|2921.8|2925.4|2919.4|29
1629370200000|2021-08-19 10:50:00|2925.4|2919.4|2925.1|2919.1|2928|2922|2924.8|2918.8|44
1629370500000|2021-08-19 10:55:00|2924.8|2918.8|2924.1|2918.1|2927.3|2921.3|2923.9|2917.9|50
1629370800000|2021-08-19 11:00:00|2924.3|2918.3|2924.4|2918.4|2925.5|2919.5|2923.6|2917.6|33
1629371100000|2021-08-19 11:05:00|2924.5|2918.5|2924.1|2918.1|2924.8|2918.8|2923.4|2917.4|30
1629371400000|2021-08-19 11:10:00|2923.9|2917.9|2923.4|2917.4|2925|2919|2923.4|2917.4|31
1629371700000|2021-08-19 11:15:00|2923.6|2917.6|2923.8|2917.8|2924.8|2918.8|2921.6|2915.6|59
1629372000000|2021-08-19 11:20:00|2923.5|2917.5|2922.8|2916.8|2924.5|2918.5|2922.6|2916.6|55
1629372300000|2021-08-19 11:25:00|2922.6|2916.6|2924.9|2918.9|2925|2919|2922.4|2916.4|20
1629372600000|2021-08-19 11:30:00|2924.6|2918.6|2927.5|2921.5|2928.6|2922.6|2924.4|2918.4|65
1629372900000|2021-08-19 11:35:00|2927.3|2921.3|2927.3|2921.3|2931.8|2925.8|2927.3|2921.3|98
1629373200000|2021-08-19 11:40:00|2927.4|2921.4|2927.3|2921.3|2928.5|2922.5|2924.8|2918.8|81
1629373500000|2021-08-19 11:45:00|2927.5|2921.5|2927.1|2921.1|2930.5|2924.5|2926.8|2920.8|79
1629373800000|2021-08-19 11:50:00|2926.8|2920.8|2937.4|2931.4|2938.3|2932.3|2926.8|2920.8|214
1629374100000|2021-08-19 11:55:00|2937.3|2931.3|2934.6|2928.6|2940|2934|2932|2926|109
1629374400000|2021-08-19 12:00:00|2934.8|2928.8|2932.8|2926.8|2935.8|2929.8|2929.1|2923.1|125
1629374700000|2021-08-19 12:05:00|2932.5|2926.5|2934.3|2928.3|2934.8|2928.8|2929.5|2923.5|91
1629375000000|2021-08-19 12:10:00|2933.9|2927.9|2936.3|2930.3|2937.8|2931.8|2931.9|2925.9|166
1629375300000|2021-08-19 12:15:00|2936.5|2930.5|2932.6|2926.6|2938.1|2932.1|2932.3|2926.3|123
1629375600000|2021-08-19 12:20:00|2932.4|2926.4|2937.5|2931.5|2937.6|2931.6|2931.9|2925.9|114
1629375900000|2021-08-19 12:25:00|2937.3|2931.3|2932.8|2926.8|2937.4|2931.4|2931.5|2925.5|76
1629376200000|2021-08-19 12:30:00|2933|2927|2932.5|2926.5|2935|2929|2931.8|2925.8|52
1629376500000|2021-08-19 12:35:00|2932.3|2926.3|2934.6|2928.6|2936.3|2930.3|2932.3|2926.3|68
1629376800000|2021-08-19 12:40:00|2934.4|2928.4|2934.9|2928.9|2935.1|2929.1|2933.4|2927.4|71
1629377100000|2021-08-19 12:45:00|2935|2929|2932.3|2926.3|2935.9|2929.9|2931.1|2925.1|57
1629377400000|2021-08-19 12:50:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2929.6|2923.6|89
1629377700000|2021-08-19 12:55:00|2932.8|2926.8|2939.5|2933.5|2941.3|2935.3|2932.8|2926.8|101
1629378000000|2021-08-19 13:00:00|2939.6|2933.6|2950.6|2944.6|2951.3|2945.3|2939.6|2933.6|347
1629378300000|2021-08-19 13:05:00|2950.9|2944.9|2951.3|2945.3|2952.5|2946.5|2945.8|2939.8|266
1629378600000|2021-08-19 13:10:00|2951.5|2945.5|2957.6|2951.6|2957.6|2951.6|2951.5|2945.5|172
1629378900000|2021-08-19 13:15:00|2957.5|2951.5|2957.6|2951.6|2960.6|2954.6|2955.8|2949.8|116
1629379200000|2021-08-19 13:20:00|2957.4|2951.4|2956.8|2950.8|2960.4|2954.4|2955.8|2949.8|145
1629379500000|2021-08-19 13:25:00|2957|2951|2961.1|2955.1|2962.6|2956.6|2956.1|2950.1|173
1629379800000|2021-08-19 13:30:00|2961.4|2955.4|2961|2955|2962.8|2956.8|2956.1|2950.1|206
1629380100000|2021-08-19 13:35:00|2961.3|2955.3|2964.1|2958.1|2964.8|2958.8|2957.5|2951.5|184
1629380400000|2021-08-19 13:40:00|2963.9|2957.9|2967.1|2961.1|2967.4|2961.4|2963.5|2957.5|167
1629380700000|2021-08-19 13:45:00|2966.9|2960.9|2969.6|2963.6|2975.3|2969.3|2966|2960|187
1629381000000|2021-08-19 13:50:00|2969.4|2963.4|2971.8|2965.8|2971.9|2965.9|2967|2961|150
1629381300000|2021-08-19 13:55:00|2971.4|2965.4|2971|2965|2973.1|2967.1|2970|2964|114
1629381600000|2021-08-19 14:00:00|2971.9|2965.9|2971|2965|2973.8|2967.8|2968.4|2962.4|143
1629381900000|2021-08-19 14:05:00|2970.8|2964.8|2966.5|2960.5|2971|2965|2965.8|2959.8|108
1629382200000|2021-08-19 14:10:00|2966.8|2960.8|2967.5|2961.5|2970.6|2964.6|2966.8|2960.8|76
1629382500000|2021-08-19 14:15:00|2967.8|2961.8|2964.5|2958.5|2967.8|2961.8|2962.5|2956.5|55
1629382800000|2021-08-19 14:20:00|2964.8|2958.8|2960.9|2954.9|2966.5|2960.5|2959.8|2953.8|76
1629383100000|2021-08-19 14:25:00|2960.8|2954.8|2959.6|2953.6|2961|2955|2958|2952|42
1629383400000|2021-08-19 14:30:00|2959.5|2953.5|2953.5|2947.5|2959.8|2953.8|2953.3|2947.3|82
1629383700000|2021-08-19 14:35:00|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2950.3|2944.3|86
1629384000000|2021-08-19 14:40:00|2951.3|2945.3|2947.5|2941.5|2951.3|2945.3|2945.8|2939.8|112
1629384300000|2021-08-19 14:45:00|2948|2942|2942.3|2936.3|2948|2942|2941.8|2935.8|155
1629384600000|2021-08-19 14:50:00|2941.9|2935.9|2951.5|2945.5|2951.5|2945.5|2941.5|2935.5|88
1629384900000|2021-08-19 14:55:00|2951.6|2945.6|2954.8|2948.8|2958.4|2952.4|2950.5|2944.5|190
1629385200000|2021-08-19 15:00:00|2955|2949|2947.5|2941.5|2955.5|2949.5|2947.3|2941.3|150
1629385500000|2021-08-19 15:05:00|2947.3|2941.3|2948.5|2942.5|2948.5|2942.5|2944.8|2938.8|80
1629385800000|2021-08-19 15:10:00|2948.3|2942.3|2947.5|2941.5|2948.5|2942.5|2947|2941|51
1629386100000|2021-08-19 15:15:00|2947.8|2941.8|2948.9|2942.9|2949.9|2943.9|2945.8|2939.8|35
1629386400000|2021-08-19 15:20:00|2949.1|2943.1|2948.1|2942.1|2949.5|2943.5|2948.1|2942.1|30
1629386700000|2021-08-19 15:25:00|2948.3|2942.3|2945.8|2939.8|2949.1|2943.1|2944.6|2938.6|48
1629387000000|2021-08-19 15:30:00|2946|2940|2943.5|2937.5|2946|2940|2941.8|2935.8|65
1629387300000|2021-08-19 15:35:00|2943.3|2937.3|2953.3|2947.3|2953.3|2947.3|2942.5|2936.5|116
1629387600000|2021-08-19 15:40:00|2953|2947|2955.5|2949.5|2955.9|2949.9|2952.8|2946.8|47
1629387900000|2021-08-19 15:45:00|2954.8|2948.8|2955|2949|2955.6|2949.6|2954.3|2948.3|41
1629388200000|2021-08-19 15:50:00|2955.3|2949.3|2953.8|2947.8|2956|2950|2953.5|2947.5|61
1629388500000|2021-08-19 15:55:00|2954|2948|2953.1|2947.1|2954.5|2948.5|2952.5|2946.5|26
1629388800000|2021-08-19 16:00:00|2952.6|2946.6|2952.4|2946.4|2953.4|2947.4|2951.8|2945.8|18
1629389100000|2021-08-19 16:05:00|2952.6|2946.6|2951.6|2945.6|2952.6|2946.6|2951.6|2945.6|15
1629389400000|2021-08-19 16:10:00|2951.4|2945.4|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|6
1629389700000|2021-08-19 16:15:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1629390000000|2021-08-19 16:20:00|2951|2945|2950.3|2944.3|2951.3|2945.3|2950|2944|21
1629390300000|2021-08-19 16:25:00|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.3|2944.3|7
1629390600000|2021-08-19 16:30:00|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950|2944|17
1629390900000|2021-08-19 16:35:00|2950.6|2944.6|2954.9|2948.9|2955.1|2949.1|2950.6|2944.6|41
1629391200000|2021-08-19 16:40:00|2955.1|2949.1|2953.4|2947.4|2955.1|2949.1|2953.4|2947.4|16
1629391500000|2021-08-19 16:45:00|2952.5|2946.5|2951.9|2945.9|2953.4|2947.4|2951.6|2945.6|24
1629391800000|2021-08-19 16:50:00|2951.6|2945.6|2949.3|2943.3|2951.6|2945.6|2948.8|2942.8|20
1629392100000|2021-08-19 16:55:00|2949.1|2943.1|2949.3|2943.3|2950.6|2944.6|2948.6|2942.6|17
1629417600000|2021-08-20 00:00:00|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|3
1629417900000|2021-08-20 00:05:00|2948|2942|2950.9|2944.9|2951|2945|2948|2942|4
1629418200000|2021-08-20 00:10:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1629418500000|2021-08-20 00:15:00|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1629418800000|2021-08-20 00:20:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629419400000|2021-08-20 00:30:00|2951.6|2945.6|2954.6|2948.6|2954.6|2948.6|2951.6|2945.6|4
1629419700000|2021-08-20 00:35:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1629420300000|2021-08-20 00:45:00|2954.9|2948.9|2955|2949|2958.1|2952.1|2954.4|2948.4|14
1629420900000|2021-08-20 00:55:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1629421200000|2021-08-20 01:00:00|2955.8|2949.8|2958.3|2952.3|2960.3|2954.3|2955.8|2949.8|87
1629421500000|2021-08-20 01:05:00|2958|2952|2957.3|2951.3|2960.5|2954.5|2957.3|2951.3|45
1629421800000|2021-08-20 01:10:00|2957.5|2951.5|2956.3|2950.3|2958.8|2952.8|2956|2950|46
1629422100000|2021-08-20 01:15:00|2956|2950|2954.3|2948.3|2956.3|2950.3|2951.4|2945.4|61
1629422400000|2021-08-20 01:20:00|2954.4|2948.4|2957.9|2951.9|2958.6|2952.6|2953.8|2947.8|90
1629422700000|2021-08-20 01:25:00|2957.6|2951.6|2961.1|2955.1|2962.1|2956.1|2957.6|2951.6|62
1629423000000|2021-08-20 01:30:00|2960.8|2954.8|2960.6|2954.6|2961.5|2955.5|2959.8|2953.8|66
1629423300000|2021-08-20 01:35:00|2960.5|2954.5|2961.5|2955.5|2962.1|2956.1|2960.3|2954.3|47
1629423600000|2021-08-20 01:40:00|2961.4|2955.4|2961.5|2955.5|2962.6|2956.6|2961.1|2955.1|46
1629423900000|2021-08-20 01:45:00|2961.3|2955.3|2956.6|2950.6|2961.6|2955.6|2955.8|2949.8|137
1629424200000|2021-08-20 01:50:00|2956.5|2950.5|2959|2953|2959.3|2953.3|2955.8|2949.8|44
1629424500000|2021-08-20 01:55:00|2959.3|2953.3|2962.3|2956.3|2962.3|2956.3|2959.3|2953.3|54
1629424800000|2021-08-20 02:00:00|2962|2956|2963|2957|2963|2957|2961.3|2955.3|40
1629425100000|2021-08-20 02:05:00|2963.3|2957.3|2963.8|2957.8|2966|2960|2962.8|2956.8|42
1629425400000|2021-08-20 02:10:00|2964|2958|2966|2960|2966|2960|2964|2958|58
1629425700000|2021-08-20 02:15:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1629426000000|2021-08-20 02:20:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.1|2959.1|5
1629426300000|2021-08-20 02:25:00|2965.1|2959.1|2966|2960|2966|2960|2965.1|2959.1|5
1629426600000|2021-08-20 02:30:00|2965.8|2959.8|2964.5|2958.5|2966.3|2960.3|2964.5|2958.5|16
1629426900000|2021-08-20 02:35:00|2964.1|2958.1|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|23
1629427200000|2021-08-20 02:40:00|2964.8|2958.8|2965|2959|2965.3|2959.3|2964.8|2958.8|20
1629427500000|2021-08-20 02:45:00|2965.3|2959.3|2967.8|2961.8|2967.8|2961.8|2965|2959|29
1629427800000|2021-08-20 02:50:00|2967.4|2961.4|2967.3|2961.3|2969.3|2963.3|2967.3|2961.3|43
1629428100000|2021-08-20 02:55:00|2967|2961|2967.3|2961.3|2968.5|2962.5|2967|2961|32
1629428400000|2021-08-20 03:00:00|2967.5|2961.5|2970|2964|2970.3|2964.3|2965.8|2959.8|59
1629428700000|2021-08-20 03:05:00|2969.8|2963.8|2972.3|2966.3|2972.3|2966.3|2969.5|2963.5|43
1629429000000|2021-08-20 03:10:00|2972.5|2966.5|2975.1|2969.1|2978.1|2972.1|2972.5|2966.5|62
1629429300000|2021-08-20 03:15:00|2975.4|2969.4|2977.9|2971.9|2978.4|2972.4|2975.1|2969.1|43
1629429600000|2021-08-20 03:20:00|2978.1|2972.1|2977.8|2971.8|2981.1|2975.1|2977.8|2971.8|50
1629429900000|2021-08-20 03:25:00|2977.5|2971.5|2975.3|2969.3|2977.8|2971.8|2974.5|2968.5|64
1629430200000|2021-08-20 03:30:00|2975.6|2969.6|2985.6|2979.6|2986.9|2980.9|2975.6|2969.6|50
1629430500000|2021-08-20 03:35:00|2985.8|2979.8|2990.8|2984.8|2990.8|2984.8|2985.8|2979.8|33
1629430800000|2021-08-20 03:40:00|2991|2985|2995|2989|2995|2989|2989.4|2983.4|33
1629431100000|2021-08-20 03:45:00|2995.3|2989.3|2990.9|2984.9|2995.8|2989.8|2990.9|2984.9|15
1629431400000|2021-08-20 03:50:00|2991.3|2985.3|2994|2988|2995.3|2989.3|2991.3|2985.3|30
1629431700000|2021-08-20 03:55:00|2993.8|2987.8|2995.8|2989.8|2995.8|2989.8|2993|2987|19
1629432000000|2021-08-20 04:00:00|2995.9|2989.9|2997.9|2991.9|2998.6|2992.6|2995.9|2989.9|20
1629432300000|2021-08-20 04:05:00|2998.4|2992.4|3000.5|2994.5|3007|3001|2997.9|2991.9|43
1629432600000|2021-08-20 04:10:00|3000.3|2994.3|2997.6|2991.6|3000.3|2994.3|2997.6|2991.6|14
1629432900000|2021-08-20 04:15:00|2997.8|2991.8|3001.8|2995.8|3002|2996|2996.8|2990.8|39
1629433200000|2021-08-20 04:20:00|3002|2996|2996.5|2990.5|3002.3|2996.3|2995.8|2989.8|28
1629433500000|2021-08-20 04:25:00|2996.8|2990.8|2999.8|2993.8|3002.5|2996.5|2996.8|2990.8|45
1629433800000|2021-08-20 04:30:00|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|4
1629434100000|2021-08-20 04:35:00|2998|2992|2997.4|2991.4|2998.3|2992.3|2997.4|2991.4|13
1629434400000|2021-08-20 04:40:00|2996.9|2990.9|2995.6|2989.6|2996.9|2990.9|2995.5|2989.5|22
1629434700000|2021-08-20 04:45:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2993.5|2987.5|22
1629435000000|2021-08-20 04:50:00|2994.5|2988.5|2994.1|2988.1|2995.5|2989.5|2993.6|2987.6|16
1629435300000|2021-08-20 04:55:00|2993.8|2987.8|2990.8|2984.8|2994.4|2988.4|2989.5|2983.5|21
1629435600000|2021-08-20 05:00:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1629435900000|2021-08-20 05:05:00|2990.1|2984.1|2986.4|2980.4|2990.1|2984.1|2986.4|2980.4|19
1629436200000|2021-08-20 05:10:00|2986.6|2980.6|2986.4|2980.4|2987.9|2981.9|2986.4|2980.4|8
1629436500000|2021-08-20 05:15:00|2986|2980|2981.8|2975.8|2987.1|2981.1|2981.8|2975.8|29
1629436800000|2021-08-20 05:20:00|2982|2976|2983.9|2977.9|2984.1|2978.1|2980.9|2974.9|21
1629437100000|2021-08-20 05:25:00|2983.6|2977.6|2984|2978|2985.6|2979.6|2981|2975|30
1629437400000|2021-08-20 05:30:00|2983.9|2977.9|2980.6|2974.6|2983.9|2977.9|2975.9|2969.9|119
1629437700000|2021-08-20 05:35:00|2980.5|2974.5|2976.9|2970.9|2981.6|2975.6|2976.3|2970.3|45
1629438000000|2021-08-20 05:40:00|2975.6|2969.6|2978.6|2972.6|2978.6|2972.6|2974.3|2968.3|71
1629438300000|2021-08-20 05:45:00|2978.9|2972.9|2978.6|2972.6|2979.5|2973.5|2974.9|2968.9|52
1629438600000|2021-08-20 05:50:00|2978.9|2972.9|2977.6|2971.6|2979.4|2973.4|2976.3|2970.3|68
1629438900000|2021-08-20 05:55:00|2977.8|2971.8|2978.5|2972.5|2979.8|2973.8|2977.6|2971.6|40
1629439200000|2021-08-20 06:00:00|2978.8|2972.8|2980.8|2974.8|2980.8|2974.8|2978.3|2972.3|18
1629439500000|2021-08-20 06:05:00|2980.5|2974.5|2981.3|2975.3|2981.9|2975.9|2980.3|2974.3|33
1629439800000|2021-08-20 06:10:00|2981.5|2975.5|2978|2972|2981.5|2975.5|2977.8|2971.8|34
1629440100000|2021-08-20 06:15:00|2978.5|2972.5|2978.8|2972.8|2979.8|2973.8|2978.5|2972.5|33
1629440400000|2021-08-20 06:20:00|2979|2973|2979.4|2973.4|2979.5|2973.5|2977.3|2971.3|36
1629440700000|2021-08-20 06:25:00|2979.1|2973.1|2974.8|2968.8|2979.6|2973.6|2974.5|2968.5|39
1629441000000|2021-08-20 06:30:00|2974.9|2968.9|2975|2969|2976.6|2970.6|2974.5|2968.5|50
1629441300000|2021-08-20 06:35:00|2974.8|2968.8|2972.9|2966.9|2974.8|2968.8|2971.6|2965.6|34
1629441600000|2021-08-20 06:40:00|2973.4|2967.4|2972.9|2966.9|2973.4|2967.4|2971.3|2965.3|23
1629441900000|2021-08-20 06:45:00|2972.6|2966.6|2971.1|2965.1|2973.1|2967.1|2970.9|2964.9|29
1629442200000|2021-08-20 06:50:00|2970.9|2964.9|2970.6|2964.6|2973.4|2967.4|2970.6|2964.6|36
1629442500000|2021-08-20 06:55:00|2970.4|2964.4|2970.9|2964.9|2972.1|2966.1|2970.4|2964.4|29
1629442800000|2021-08-20 07:00:00|2971.1|2965.1|2961.5|2955.5|2971.9|2965.9|2961.3|2955.3|113
1629443100000|2021-08-20 07:05:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2954.3|2948.3|78
1629443400000|2021-08-20 07:10:00|2961.4|2955.4|2961.1|2955.1|2964.3|2958.3|2960.5|2954.5|65
1629443700000|2021-08-20 07:15:00|2960.9|2954.9|2962|2956|2965.1|2959.1|2960.9|2954.9|32
1629444000000|2021-08-20 07:20:00|2961.8|2955.8|2963.1|2957.1|2965.8|2959.8|2961.8|2955.8|34
1629444300000|2021-08-20 07:25:00|2962.9|2956.9|2961.9|2955.9|2962.9|2956.9|2960.3|2954.3|39
1629444600000|2021-08-20 07:30:00|2961.6|2955.6|2969.5|2963.5|2971.3|2965.3|2961.6|2955.6|80
1629444900000|2021-08-20 07:35:00|2969|2963|2970.8|2964.8|2970.8|2964.8|2966.3|2960.3|36
1629445200000|2021-08-20 07:40:00|2970.5|2964.5|2972.3|2966.3|2973.3|2967.3|2969.5|2963.5|37
1629445500000|2021-08-20 07:45:00|2972|2966|2972|2966|2973.9|2967.9|2970.5|2964.5|44
1629445800000|2021-08-20 07:50:00|2972.3|2966.3|2974.9|2968.9|2975.4|2969.4|2972.3|2966.3|38
1629446100000|2021-08-20 07:55:00|2975.1|2969.1|2973.8|2967.8|2975.1|2969.1|2973|2967|18
1629446400000|2021-08-20 08:00:00|2974|2968|2970|2964|2975.1|2969.1|2967.9|2961.9|62
1629446700000|2021-08-20 08:05:00|2969.8|2963.8|2966.5|2960.5|2969.8|2963.8|2963.9|2957.9|44
1629447000000|2021-08-20 08:10:00|2966.1|2960.1|2957|2951|2967.9|2961.9|2956.8|2950.8|52
1629447300000|2021-08-20 08:15:00|2957.3|2951.3|2950|2944|2957.6|2951.6|2949.9|2943.9|48
1629447600000|2021-08-20 08:20:00|2950.3|2944.3|2948.5|2942.5|2950.3|2944.3|2948.5|2942.5|28
1629447900000|2021-08-20 08:25:00|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2946.8|2940.8|31
1629448200000|2021-08-20 08:30:00|2948.3|2942.3|2942.3|2936.3|2948.3|2942.3|2941.6|2935.6|53
1629448500000|2021-08-20 08:35:00|2942.5|2936.5|2941.5|2935.5|2943.3|2937.3|2939|2933|43
1629448800000|2021-08-20 08:40:00|2941.4|2935.4|2942.6|2936.6|2942.9|2936.9|2941.3|2935.3|25
1629449100000|2021-08-20 08:45:00|2942.8|2936.8|2945.5|2939.5|2946|2940|2942.6|2936.6|37
1629449400000|2021-08-20 08:50:00|2945.8|2939.8|2945.6|2939.6|2947.8|2941.8|2944.5|2938.5|56
1629449700000|2021-08-20 08:55:00|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2943.5|2937.5|32
1629450000000|2021-08-20 09:00:00|2944.5|2938.5|2945|2939|2945|2939|2943.3|2937.3|36
1629450300000|2021-08-20 09:05:00|2944.8|2938.8|2944.5|2938.5|2947|2941|2943.4|2937.4|34
1629450600000|2021-08-20 09:10:00|2944.3|2938.3|2943.8|2937.8|2945.5|2939.5|2943.3|2937.3|26
1629450900000|2021-08-20 09:15:00|2943.5|2937.5|2945.3|2939.3|2945.8|2939.8|2943.3|2937.3|28
1629451200000|2021-08-20 09:20:00|2945.5|2939.5|2947|2941|2947.8|2941.8|2945.4|2939.4|20
1629451500000|2021-08-20 09:25:00|2947.4|2941.4|2947.3|2941.3|2947.8|2941.8|2946.5|2940.5|20
1629451800000|2021-08-20 09:30:00|2947.5|2941.5|2949.5|2943.5|2949.5|2943.5|2947.3|2941.3|32
1629452100000|2021-08-20 09:35:00|2949.8|2943.8|2950.5|2944.5|2951.6|2945.6|2949.5|2943.5|29
1629452400000|2021-08-20 09:40:00|2950.8|2944.8|2951.6|2945.6|2951.9|2945.9|2950.3|2944.3|17
1629452700000|2021-08-20 09:45:00|2951.5|2945.5|2952.9|2946.9|2953.3|2947.3|2951.5|2945.5|13
1629453000000|2021-08-20 09:50:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2951.8|2945.8|14
1629453300000|2021-08-20 09:55:00|2953|2947|2954.8|2948.8|2955|2949|2952.5|2946.5|36
1629453600000|2021-08-20 10:00:00|2954.5|2948.5|2949.8|2943.8|2954.5|2948.5|2949.5|2943.5|21
1629453900000|2021-08-20 10:05:00|2949.5|2943.5|2953.3|2947.3|2953.8|2947.8|2949.3|2943.3|48
1629454200000|2021-08-20 10:10:00|2953|2947|2951.6|2945.6|2953.8|2947.8|2951.1|2945.1|24
1629454500000|2021-08-20 10:15:00|2951.4|2945.4|2950|2944|2951.8|2945.8|2949|2943|22
1629454800000|2021-08-20 10:20:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|7
1629455100000|2021-08-20 10:25:00|2950.5|2944.5|2952.9|2946.9|2953.1|2947.1|2950.5|2944.5|11
1629455400000|2021-08-20 10:30:00|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952|2946|11
1629455700000|2021-08-20 10:35:00|2954|2948|2950.3|2944.3|2954|2948|2949.5|2943.5|25
1629456000000|2021-08-20 10:40:00|2950|2944|2950.8|2944.8|2950.8|2944.8|2949.6|2943.6|26
1629456300000|2021-08-20 10:45:00|2950.3|2944.3|2951.3|2945.3|2952.3|2946.3|2950|2944|30
1629456600000|2021-08-20 10:50:00|2950.8|2944.8|2951.8|2945.8|2952|2946|2948.6|2942.6|30
1629456900000|2021-08-20 10:55:00|2952|2946|2948.5|2942.5|2952.8|2946.8|2948.3|2942.3|33
1629457200000|2021-08-20 11:00:00|2948.8|2942.8|2948.3|2942.3|2949|2943|2946.6|2940.6|25
1629457500000|2021-08-20 11:05:00|2948|2942|2951.6|2945.6|2952|2946|2947.8|2941.8|35
1629457800000|2021-08-20 11:10:00|2951.9|2945.9|2952.3|2946.3|2954.5|2948.5|2951.8|2945.8|41
1629458100000|2021-08-20 11:15:00|2952|2946|2951.3|2945.3|2952|2946|2950.3|2944.3|27
1629458400000|2021-08-20 11:20:00|2950.8|2944.8|2955.6|2949.6|2955.8|2949.8|2950.3|2944.3|42
1629458700000|2021-08-20 11:25:00|2955.4|2949.4|2953.3|2947.3|2955.8|2949.8|2953.3|2947.3|40
1629459000000|2021-08-20 11:30:00|2953.6|2947.6|2951.5|2945.5|2954.8|2948.8|2950.8|2944.8|42
1629459300000|2021-08-20 11:35:00|2951.8|2945.8|2955.1|2949.1|2955.5|2949.5|2950.5|2944.5|40
1629459600000|2021-08-20 11:40:00|2955.4|2949.4|2955.5|2949.5|2957|2951|2954|2948|48
1629459900000|2021-08-20 11:45:00|2955.3|2949.3|2957|2951|2957|2951|2951.8|2945.8|57
1629460200000|2021-08-20 11:50:00|2957.3|2951.3|2953|2947|2957.8|2951.8|2950.4|2944.4|84
1629460500000|2021-08-20 11:55:00|2953.3|2947.3|2951.9|2945.9|2954.8|2948.8|2951.1|2945.1|52
1629460800000|2021-08-20 12:00:00|2952.4|2946.4|2954|2948|2954.3|2948.3|2949.8|2943.8|82
1629461100000|2021-08-20 12:05:00|2953.9|2947.9|2953.5|2947.5|2953.9|2947.9|2952.5|2946.5|43
1629461400000|2021-08-20 12:10:00|2953.3|2947.3|2948|2942|2953.3|2947.3|2946.8|2940.8|50
1629461700000|2021-08-20 12:15:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|39
1629462000000|2021-08-20 12:20:00|2948.5|2942.5|2947.5|2941.5|2948.8|2942.8|2946.8|2940.8|52
1629462300000|2021-08-20 12:25:00|2947.3|2941.3|2945.9|2939.9|2947.3|2941.3|2945.4|2939.4|28
1629462600000|2021-08-20 12:30:00|2946|2940|2946.5|2940.5|2947.3|2941.3|2944.4|2938.4|50
1629462900000|2021-08-20 12:35:00|2946.8|2940.8|2954.3|2948.3|2954.5|2948.5|2946.8|2940.8|61
1629463200000|2021-08-20 12:40:00|2954.5|2948.5|2953|2947|2954.5|2948.5|2951.5|2945.5|36
1629463500000|2021-08-20 12:45:00|2953.3|2947.3|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|42
1629463800000|2021-08-20 12:50:00|2953.5|2947.5|2953.8|2947.8|2955|2949|2953.3|2947.3|42
1629464100000|2021-08-20 12:55:00|2953.3|2947.3|2956.5|2950.5|2957.1|2951.1|2953.3|2947.3|45
1629464400000|2021-08-20 13:00:00|2956.1|2950.1|2955.6|2949.6|2957.5|2951.5|2948|2942|244
1629464700000|2021-08-20 13:05:00|2955.5|2949.5|2958.5|2952.5|2958.8|2952.8|2955|2949|156
1629465000000|2021-08-20 13:10:00|2958.8|2952.8|2952.8|2946.8|2959.1|2953.1|2952.3|2946.3|155
1629465300000|2021-08-20 13:15:00|2952.5|2946.5|2950.8|2944.8|2955.1|2949.1|2949.8|2943.8|124
1629465600000|2021-08-20 13:20:00|2951|2945|2948.3|2942.3|2952|2946|2947.3|2941.3|127
1629465900000|2021-08-20 13:25:00|2948.6|2942.6|2948.1|2942.1|2950.1|2944.1|2947.6|2941.6|128
1629466200000|2021-08-20 13:30:00|2948.4|2942.4|2946.9|2940.9|2949.4|2943.4|2944.3|2938.3|132
1629466500000|2021-08-20 13:35:00|2947.3|2941.3|2946.5|2940.5|2948.8|2942.8|2945.3|2939.3|157
1629466800000|2021-08-20 13:40:00|2946.3|2940.3|2945.8|2939.8|2947.5|2941.5|2944.3|2938.3|162
1629467100000|2021-08-20 13:45:00|2945.4|2939.4|2945.8|2939.8|2947.8|2941.8|2945|2939|161
1629467400000|2021-08-20 13:50:00|2945.9|2939.9|2949.9|2943.9|2956.1|2950.1|2945.9|2939.9|232
1629467700000|2021-08-20 13:55:00|2950.1|2944.1|2953.3|2947.3|2953.8|2947.8|2950.1|2944.1|121
1629468000000|2021-08-20 14:00:00|2952.4|2946.4|2946.1|2940.1|2952.9|2946.9|2945.4|2939.4|139
1629468300000|2021-08-20 14:05:00|2945.6|2939.6|2944.1|2938.1|2946.1|2940.1|2942.1|2936.1|128
1629468600000|2021-08-20 14:10:00|2944|2938|2941.5|2935.5|2944.8|2938.8|2939.3|2933.3|79
1629468900000|2021-08-20 14:15:00|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2938.4|2932.4|127
1629469200000|2021-08-20 14:20:00|2941.6|2935.6|2941.3|2935.3|2942.4|2936.4|2940.3|2934.3|79
1629469500000|2021-08-20 14:25:00|2940.8|2934.8|2942.4|2936.4|2942.4|2936.4|2939.3|2933.3|72
1629469800000|2021-08-20 14:30:00|2942.6|2936.6|2946|2940|2946|2940|2939.9|2933.9|93
1629470100000|2021-08-20 14:35:00|2946.3|2940.3|2942.5|2936.5|2947.5|2941.5|2941.8|2935.8|94
1629470400000|2021-08-20 14:40:00|2942.8|2936.8|2940.8|2934.8|2942.8|2936.8|2938.3|2932.3|91
1629470700000|2021-08-20 14:45:00|2941.3|2935.3|2935.5|2929.5|2941.3|2935.3|2934.1|2928.1|110
1629471000000|2021-08-20 14:50:00|2936.1|2930.1|2934.1|2928.1|2936.1|2930.1|2933.6|2927.6|67
1629471300000|2021-08-20 14:55:00|2934.4|2928.4|2932.5|2926.5|2934.5|2928.5|2928.8|2922.8|213
1629471600000|2021-08-20 15:00:00|2932.8|2926.8|2931.5|2925.5|2933.3|2927.3|2931|2925|79
1629471900000|2021-08-20 15:05:00|2931.3|2925.3|2931|2925|2932.1|2926.1|2930.3|2924.3|48
1629472200000|2021-08-20 15:10:00|2930.8|2924.8|2930.5|2924.5|2932.1|2926.1|2930.3|2924.3|42
1629472500000|2021-08-20 15:15:00|2930.8|2924.8|2931.4|2925.4|2931.6|2925.6|2929.4|2923.4|40
1629472800000|2021-08-20 15:20:00|2931.6|2925.6|2932.5|2926.5|2932.8|2926.8|2930.4|2924.4|41
1629473100000|2021-08-20 15:25:00|2932.8|2926.8|2931.5|2925.5|2933.5|2927.5|2930.9|2924.9|63
1629473400000|2021-08-20 15:30:00|2931.3|2925.3|2931.8|2925.8|2933|2927|2931.3|2925.3|47
1629473700000|2021-08-20 15:35:00|2932|2926|2931.5|2925.5|2932.3|2926.3|2931|2925|25
1629474000000|2021-08-20 15:40:00|2931.3|2925.3|2931|2925|2931.8|2925.8|2929.8|2923.8|33
1629474300000|2021-08-20 15:45:00|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2930.5|2924.5|37
1629474600000|2021-08-20 15:50:00|2932|2926|2931.5|2925.5|2932|2926|2930.6|2924.6|26
1629474900000|2021-08-20 15:55:00|2931.8|2925.8|2933.1|2927.1|2933.1|2927.1|2930.5|2924.5|32
1629475200000|2021-08-20 16:00:00|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|7
1629475500000|2021-08-20 16:05:00|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.5|2927.5|6
1629475800000|2021-08-20 16:10:00|2933.4|2927.4|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|7
1629476100000|2021-08-20 16:15:00|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.8|2926.8|7
1629476400000|2021-08-20 16:20:00|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.1|2926.1|6
1629476700000|2021-08-20 16:25:00|2931.8|2925.8|2932.8|2926.8|2933.3|2927.3|2931.8|2925.8|8
1629477000000|2021-08-20 16:30:00|2932.9|2926.9|2932.8|2926.8|2933|2927|2932.8|2926.8|4
1629477300000|2021-08-20 16:35:00|2932.6|2926.6|2932.8|2926.8|2933|2927|2932.5|2926.5|7
1629477600000|2021-08-20 16:40:00|2932.5|2926.5|2934.6|2928.6|2934.6|2928.6|2932.5|2926.5|20
1629477900000|2021-08-20 16:45:00|2934.9|2928.9|2935.5|2929.5|2935.6|2929.6|2934.6|2928.6|14
1629478200000|2021-08-20 16:50:00|2936.3|2930.3|2936.3|2930.3|2937|2931|2936|2930|11
1629478500000|2021-08-20 16:55:00|2936.1|2930.1|2936.5|2930.5|2937.6|2931.6|2936.1|2930.1|22
1629676800000|2021-08-23 00:00:00|2940.3|2929|2947|2941|2947|2941|2940.3|2929|4
1629677400000|2021-08-23 00:10:00|2946.1|2940.1|2944.5|2938.5|2946.1|2940.1|2944.5|2938.5|2
1629677700000|2021-08-23 00:15:00|2944.8|2938.8|2944.9|2938.9|2945.1|2939.1|2944.8|2938.8|4
1629678000000|2021-08-23 00:20:00|2945.1|2939.1|2945|2939|2945.1|2939.1|2944|2938|5
1629678300000|2021-08-23 00:25:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|6
1629678600000|2021-08-23 00:30:00|2945.4|2939.4|2947|2941|2947.1|2941.1|2945.4|2939.4|3
1629678900000|2021-08-23 00:35:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629679200000|2021-08-23 00:40:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1629679500000|2021-08-23 00:45:00|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|3
1629679800000|2021-08-23 00:50:00|2947.5|2941.5|2948|2942|2948.3|2942.3|2947.4|2941.4|10
1629680100000|2021-08-23 00:55:00|2948.3|2942.3|2945|2939|2948.8|2942.8|2944.8|2938.8|19
1629680400000|2021-08-23 01:00:00|2944.8|2938.8|2946.3|2940.3|2948.8|2942.8|2943.5|2937.5|194
1629680700000|2021-08-23 01:05:00|2946.5|2940.5|2944|2938|2946.6|2940.6|2944|2938|49
1629681000000|2021-08-23 01:10:00|2943.8|2937.8|2944.5|2938.5|2945.9|2939.9|2943|2937|71
1629681300000|2021-08-23 01:15:00|2944.8|2938.8|2949.6|2943.6|2949.6|2943.6|2944.5|2938.5|40
1629681600000|2021-08-23 01:20:00|2950.1|2944.1|2952|2946|2952|2946|2947.8|2941.8|78
1629681900000|2021-08-23 01:25:00|2951.8|2945.8|2950.3|2944.3|2952.6|2946.6|2950|2944|64
1629682200000|2021-08-23 01:30:00|2950|2944|2948.6|2942.6|2950.3|2944.3|2948.4|2942.4|49
1629682500000|2021-08-23 01:35:00|2948.4|2942.4|2948.8|2942.8|2948.9|2942.9|2947.9|2941.9|26
1629682800000|2021-08-23 01:40:00|2948.4|2942.4|2951|2945|2951|2945|2948.4|2942.4|72
1629683100000|2021-08-23 01:45:00|2951.3|2945.3|2956.1|2950.1|2956.6|2950.6|2951|2945|44
1629683400000|2021-08-23 01:50:00|2956.4|2950.4|2957|2951|2958.1|2952.1|2955.5|2949.5|47
1629683700000|2021-08-23 01:55:00|2957.3|2951.3|2956.5|2950.5|2958.9|2952.9|2956|2950|103
1629684000000|2021-08-23 02:00:00|2957|2951|2958|2952|2958|2952|2955.8|2949.8|59
1629684300000|2021-08-23 02:05:00|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|20
1629684600000|2021-08-23 02:10:00|2958.8|2952.8|2958|2952|2961.8|2955.8|2957.3|2951.3|84
1629684900000|2021-08-23 02:15:00|2957.8|2951.8|2957.9|2951.9|2958|2952|2957.8|2951.8|8
1629685200000|2021-08-23 02:20:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629685800000|2021-08-23 02:30:00|2957.6|2951.6|2958.8|2952.8|2959.8|2953.8|2957.6|2951.6|26
1629686100000|2021-08-23 02:35:00|2959|2953|2960.5|2954.5|2961|2955|2959|2953|17
1629686400000|2021-08-23 02:40:00|2960.8|2954.8|2961.3|2955.3|2962.3|2956.3|2960.8|2954.8|52
1629686700000|2021-08-23 02:45:00|2961.5|2955.5|2962.3|2956.3|2962.6|2956.6|2961|2955|27
1629687000000|2021-08-23 02:50:00|2962|2956|2961.4|2955.4|2962|2956|2961.1|2955.1|14
1629687300000|2021-08-23 02:55:00|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1629687600000|2021-08-23 03:00:00|2961.8|2955.8|2960|2954|2961.8|2955.8|2959.1|2953.1|17
1629687900000|2021-08-23 03:05:00|2959.8|2953.8|2958.3|2952.3|2960|2954|2958.3|2952.3|9
1629688200000|2021-08-23 03:10:00|2958.5|2952.5|2958.3|2952.3|2958.6|2952.6|2958|2952|25
1629688500000|2021-08-23 03:15:00|2958|2952|2955.8|2949.8|2958|2952|2955.8|2949.8|6
1629688800000|2021-08-23 03:20:00|2956|2950|2955|2949|2957.3|2951.3|2954.5|2948.5|48
1629689100000|2021-08-23 03:25:00|2954.8|2948.8|2951.8|2945.8|2954.8|2948.8|2951.3|2945.3|29
1629689400000|2021-08-23 03:30:00|2952|2946|2951.6|2945.6|2952|2946|2951.5|2945.5|4
1629689700000|2021-08-23 03:35:00|2951.9|2945.9|2952.8|2946.8|2952.8|2946.8|2951.9|2945.9|5
1629690000000|2021-08-23 03:40:00|2953.3|2947.3|2954.3|2948.3|2954.5|2948.5|2953.3|2947.3|4
1629690300000|2021-08-23 03:45:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629690600000|2021-08-23 03:50:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629690900000|2021-08-23 03:55:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1629691200000|2021-08-23 04:00:00|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1629691500000|2021-08-23 04:05:00|2951.9|2945.9|2948.5|2942.5|2951.9|2945.9|2948.5|2942.5|21
1629691800000|2021-08-23 04:10:00|2948.3|2942.3|2946.9|2940.9|2950.3|2944.3|2946.4|2940.4|33
1629692100000|2021-08-23 04:15:00|2947|2941|2946.9|2940.9|2947.9|2941.9|2946.9|2940.9|7
1629692400000|2021-08-23 04:20:00|2946.8|2940.8|2947|2941|2947.1|2941.1|2946.8|2940.8|3
1629692700000|2021-08-23 04:25:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629693000000|2021-08-23 04:30:00|2947.4|2941.4|2948.3|2942.3|2948.5|2942.5|2947.4|2941.4|3
1629693600000|2021-08-23 04:40:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629693900000|2021-08-23 04:45:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629694200000|2021-08-23 04:50:00|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1629694500000|2021-08-23 04:55:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629694800000|2021-08-23 05:00:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|5
1629695100000|2021-08-23 05:05:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1629695700000|2021-08-23 05:15:00|2947.5|2941.5|2947.8|2941.8|2949.1|2943.1|2947.3|2941.3|11
1629696000000|2021-08-23 05:20:00|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2946.8|2940.8|8
1629696300000|2021-08-23 05:25:00|2948.3|2942.3|2949.5|2943.5|2950.8|2944.8|2948.3|2942.3|11
1629696600000|2021-08-23 05:30:00|2950.1|2944.1|2948.5|2942.5|2951.8|2945.8|2948.3|2942.3|55
1629696900000|2021-08-23 05:35:00|2948.8|2942.8|2946.4|2940.4|2949.1|2943.1|2946.4|2940.4|34
1629697200000|2021-08-23 05:40:00|2946.3|2940.3|2946.9|2940.9|2946.9|2940.9|2945.4|2939.4|22
1629697500000|2021-08-23 05:45:00|2946.5|2940.5|2946.3|2940.3|2947.1|2941.1|2945.6|2939.6|40
1629697800000|2021-08-23 05:50:00|2946.5|2940.5|2947.9|2941.9|2948|2942|2946.3|2940.3|32
1629698100000|2021-08-23 05:55:00|2947.8|2941.8|2943.8|2937.8|2947.8|2941.8|2943.4|2937.4|64
1629698400000|2021-08-23 06:00:00|2943.5|2937.5|2938.3|2932.3|2943.8|2937.8|2938|2932|145
1629698700000|2021-08-23 06:05:00|2938|2932|2939.8|2933.8|2940.6|2934.6|2937.8|2931.8|45
1629699000000|2021-08-23 06:10:00|2938.9|2932.9|2939.8|2933.8|2940.6|2934.6|2938.9|2932.9|20
1629699300000|2021-08-23 06:15:00|2939.3|2933.3|2940.8|2934.8|2941.3|2935.3|2938.8|2932.8|24
1629699600000|2021-08-23 06:20:00|2941|2935|2943|2937|2943.3|2937.3|2941|2935|22
1629699900000|2021-08-23 06:25:00|2942.6|2936.6|2941|2935|2943.6|2937.6|2940.8|2934.8|57
1629700200000|2021-08-23 06:30:00|2941.1|2935.1|2938.8|2932.8|2941.4|2935.4|2938.8|2932.8|28
1629700500000|2021-08-23 06:35:00|2938.3|2932.3|2936.8|2930.8|2939.1|2933.1|2936.6|2930.6|42
1629700800000|2021-08-23 06:40:00|2936.5|2930.5|2930.4|2924.4|2936.8|2930.8|2929.5|2923.5|73
1629701100000|2021-08-23 06:45:00|2929.9|2923.9|2934.3|2928.3|2934.3|2928.3|2929.8|2923.8|65
1629701400000|2021-08-23 06:50:00|2934|2928|2935|2929|2936.6|2930.6|2933.3|2927.3|42
1629701700000|2021-08-23 06:55:00|2934.3|2928.3|2932.8|2926.8|2935.5|2929.5|2932|2926|48
1629702000000|2021-08-23 07:00:00|2932.5|2926.5|2925.1|2919.1|2935.6|2929.6|2924.4|2918.4|62
1629702300000|2021-08-23 07:05:00|2924.9|2918.9|2925.8|2919.8|2926.8|2920.8|2922.4|2916.4|60
1629702600000|2021-08-23 07:10:00|2926|2920|2934|2928|2934.4|2928.4|2925.8|2919.8|29
1629702900000|2021-08-23 07:15:00|2933.9|2927.9|2933.5|2927.5|2933.9|2927.9|2931.8|2925.8|22
1629703200000|2021-08-23 07:20:00|2933.8|2927.8|2937.5|2931.5|2937.5|2931.5|2931.8|2925.8|39
1629703500000|2021-08-23 07:25:00|2937|2931|2934.8|2928.8|2937.8|2931.8|2934.5|2928.5|49
1629703800000|2021-08-23 07:30:00|2934.3|2928.3|2932.9|2926.9|2935.3|2929.3|2931.8|2925.8|37
1629704100000|2021-08-23 07:35:00|2933.3|2927.3|2937.3|2931.3|2937.3|2931.3|2932.8|2926.8|38
1629704400000|2021-08-23 07:40:00|2937.4|2931.4|2942|2936|2942|2936|2937.4|2931.4|44
1629704700000|2021-08-23 07:45:00|2941.8|2935.8|2944|2938|2944|2938|2940.6|2934.6|40
1629705000000|2021-08-23 07:50:00|2944.3|2938.3|2940.8|2934.8|2945.5|2939.5|2940.8|2934.8|38
1629705300000|2021-08-23 07:55:00|2941|2935|2946.5|2940.5|2946.5|2940.5|2941|2935|22
1629705600000|2021-08-23 08:00:00|2947|2941|2942.8|2936.8|2947.5|2941.5|2942.5|2936.5|58
1629705900000|2021-08-23 08:05:00|2941.9|2935.9|2938|2932|2943|2937|2937.8|2931.8|56
1629706200000|2021-08-23 08:10:00|2937.1|2931.1|2941|2935|2941.3|2935.3|2934.9|2928.9|43
1629706500000|2021-08-23 08:15:00|2941.3|2935.3|2947.3|2941.3|2947.3|2941.3|2941|2935|33
1629706800000|2021-08-23 08:20:00|2947.8|2941.8|2943.8|2937.8|2951.3|2945.3|2943.8|2937.8|63
1629707100000|2021-08-23 08:25:00|2943.5|2937.5|2943.1|2937.1|2947.8|2941.8|2942.5|2936.5|64
1629707400000|2021-08-23 08:30:00|2943.5|2937.5|2946.3|2940.3|2946.3|2940.3|2941.8|2935.8|47
1629707700000|2021-08-23 08:35:00|2945.9|2939.9|2943.3|2937.3|2945.9|2939.9|2943.3|2937.3|22
1629708000000|2021-08-23 08:40:00|2943|2937|2943.5|2937.5|2943.8|2937.8|2939.3|2933.3|51
1629708300000|2021-08-23 08:45:00|2943.3|2937.3|2939.6|2933.6|2943.3|2937.3|2939.6|2933.6|53
1629708600000|2021-08-23 08:50:00|2939.5|2933.5|2938|2932|2942.5|2936.5|2937.3|2931.3|51
1629708900000|2021-08-23 08:55:00|2938.3|2932.3|2936.8|2930.8|2941.1|2935.1|2936|2930|54
1629709200000|2021-08-23 09:00:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2934.4|2928.4|31
1629709500000|2021-08-23 09:05:00|2936.8|2930.8|2939.5|2933.5|2944|2938|2936.8|2930.8|51
1629709800000|2021-08-23 09:10:00|2939|2933|2943.3|2937.3|2944.5|2938.5|2939|2933|33
1629710100000|2021-08-23 09:15:00|2944|2938|2943.5|2937.5|2944.3|2938.3|2942.8|2936.8|20
1629710400000|2021-08-23 09:20:00|2943.3|2937.3|2944|2938|2944.3|2938.3|2943.3|2937.3|18
1629710700000|2021-08-23 09:25:00|2943.8|2937.8|2941.8|2935.8|2944.9|2938.9|2941|2935|32
1629711000000|2021-08-23 09:30:00|2941.5|2935.5|2943.8|2937.8|2944.3|2938.3|2941.5|2935.5|19
1629711300000|2021-08-23 09:35:00|2944|2938|2939.5|2933.5|2944.5|2938.5|2939.5|2933.5|37
1629711600000|2021-08-23 09:40:00|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2939|2933|32
1629711900000|2021-08-23 09:45:00|2940.6|2934.6|2938.8|2932.8|2940.6|2934.6|2938.3|2932.3|33
1629712200000|2021-08-23 09:50:00|2939|2933|2938.5|2932.5|2940|2934|2937.8|2931.8|25
1629712500000|2021-08-23 09:55:00|2938.4|2932.4|2936.5|2930.5|2938.4|2932.4|2936.5|2930.5|25
1629712800000|2021-08-23 10:00:00|2936.1|2930.1|2936.3|2930.3|2936.8|2930.8|2934.8|2928.8|23
1629713100000|2021-08-23 10:05:00|2936.5|2930.5|2939|2933|2939|2933|2935.8|2929.8|26
1629713400000|2021-08-23 10:10:00|2939.3|2933.3|2938.8|2932.8|2939.8|2933.8|2937.3|2931.3|16
1629713700000|2021-08-23 10:15:00|2939.1|2933.1|2937.8|2931.8|2939.1|2933.1|2936.1|2930.1|22
1629714000000|2021-08-23 10:20:00|2937.5|2931.5|2937.5|2931.5|2938|2932|2937.3|2931.3|8
1629714300000|2021-08-23 10:25:00|2937.3|2931.3|2937|2931|2938.5|2932.5|2936.8|2930.8|12
1629714600000|2021-08-23 10:30:00|2938|2932|2936.5|2930.5|2938|2932|2936.3|2930.3|10
1629714900000|2021-08-23 10:35:00|2936.8|2930.8|2937.8|2931.8|2938|2932|2936.3|2930.3|26
1629715200000|2021-08-23 10:40:00|2938|2932|2938.3|2932.3|2939|2933|2937.8|2931.8|14
1629715500000|2021-08-23 10:45:00|2938.8|2932.8|2937.8|2931.8|2939.5|2933.5|2937.8|2931.8|23
1629715800000|2021-08-23 10:50:00|2938|2932|2937|2931|2938.3|2932.3|2936.8|2930.8|16
1629716100000|2021-08-23 10:55:00|2936.9|2930.9|2937|2931|2937.3|2931.3|2936.3|2930.3|15
1629716400000|2021-08-23 11:00:00|2937.3|2931.3|2939|2933|2940.8|2934.8|2937.3|2931.3|27
1629716700000|2021-08-23 11:05:00|2938.8|2932.8|2940.8|2934.8|2941.3|2935.3|2938.8|2932.8|20
1629717000000|2021-08-23 11:10:00|2941|2935|2939.6|2933.6|2941.5|2935.5|2939.6|2933.6|12
1629717300000|2021-08-23 11:15:00|2938.8|2932.8|2938.8|2932.8|2939.5|2933.5|2938.5|2932.5|9
1629717600000|2021-08-23 11:20:00|2939.1|2933.1|2941.4|2935.4|2941.5|2935.5|2939.1|2933.1|20
1629717900000|2021-08-23 11:25:00|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2939.9|2933.9|23
1629718200000|2021-08-23 11:30:00|2940.4|2934.4|2945.9|2939.9|2946.1|2940.1|2940.1|2934.1|34
1629718500000|2021-08-23 11:35:00|2946.1|2940.1|2949.8|2943.8|2949.9|2943.9|2946.1|2940.1|24
1629718800000|2021-08-23 11:40:00|2949.9|2943.9|2949.4|2943.4|2951.3|2945.3|2946.3|2940.3|60
1629719100000|2021-08-23 11:45:00|2949.6|2943.6|2951.3|2945.3|2952.3|2946.3|2949.6|2943.6|30
1629719400000|2021-08-23 11:50:00|2951|2945|2949.9|2943.9|2952.3|2946.3|2948.8|2942.8|72
1629719700000|2021-08-23 11:55:00|2950|2944|2951.4|2945.4|2951.5|2945.5|2949.8|2943.8|19
1629720000000|2021-08-23 12:00:00|2951.1|2945.1|2946.1|2940.1|2951.1|2945.1|2944.8|2938.8|61
1629720300000|2021-08-23 12:05:00|2946.4|2940.4|2947.8|2941.8|2948.8|2942.8|2945.9|2939.9|62
1629720600000|2021-08-23 12:10:00|2948|2942|2947|2941|2948|2942|2943.6|2937.6|59
1629720900000|2021-08-23 12:15:00|2947.1|2941.1|2946|2940|2947.4|2941.4|2945.6|2939.6|34
1629721200000|2021-08-23 12:20:00|2946.1|2940.1|2944.5|2938.5|2946.3|2940.3|2944.5|2938.5|30
1629721500000|2021-08-23 12:25:00|2944.8|2938.8|2948|2942|2949.3|2943.3|2944.8|2938.8|26
1629721800000|2021-08-23 12:30:00|2948.3|2942.3|2944.5|2938.5|2951|2945|2943.1|2937.1|49
1629722100000|2021-08-23 12:35:00|2944.8|2938.8|2943.8|2937.8|2945.6|2939.6|2943.6|2937.6|37
1629722400000|2021-08-23 12:40:00|2943.9|2937.9|2945.4|2939.4|2946.3|2940.3|2942.1|2936.1|38
1629722700000|2021-08-23 12:45:00|2945.3|2939.3|2948|2942|2948|2942|2945.3|2939.3|23
1629723000000|2021-08-23 12:50:00|2947.5|2941.5|2948.3|2942.3|2949|2943|2947.5|2941.5|20
1629723300000|2021-08-23 12:55:00|2948.4|2942.4|2947.4|2941.4|2948.9|2942.9|2943.8|2937.8|73
1629723600000|2021-08-23 13:00:00|2946.9|2940.9|2940.9|2934.9|2948|2942|2939.3|2933.3|209
1629723900000|2021-08-23 13:05:00|2940.6|2934.6|2943.3|2937.3|2944.6|2938.6|2940|2934|155
1629724200000|2021-08-23 13:10:00|2943.6|2937.6|2948.6|2942.6|2948.8|2942.8|2942.3|2936.3|225
1629724500000|2021-08-23 13:15:00|2948.4|2942.4|2949.3|2943.3|2951.1|2945.1|2946.6|2940.6|116
1629724800000|2021-08-23 13:20:00|2948.9|2942.9|2947.4|2941.4|2949.1|2943.1|2946.8|2940.8|61
1629725100000|2021-08-23 13:25:00|2947.6|2941.6|2948.1|2942.1|2949|2943|2946.5|2940.5|66
1629725400000|2021-08-23 13:30:00|2948.4|2942.4|2950.4|2944.4|2952.4|2946.4|2947.5|2941.5|102
1629725700000|2021-08-23 13:35:00|2950.8|2944.8|2948.8|2942.8|2953.9|2947.9|2948.3|2942.3|144
1629726000000|2021-08-23 13:40:00|2949.3|2943.3|2945.5|2939.5|2952.3|2946.3|2945.5|2939.5|66
1629726300000|2021-08-23 13:45:00|2945.6|2939.6|2944.4|2938.4|2948|2942|2943.1|2937.1|110
1629726600000|2021-08-23 13:50:00|2944.3|2938.3|2944.5|2938.5|2949.4|2943.4|2943.3|2937.3|86
1629726900000|2021-08-23 13:55:00|2944|2938|2944.3|2938.3|2946.9|2940.9|2944|2938|87
1629727200000|2021-08-23 14:00:00|2944|2938|2944|2938|2946|2940|2941.9|2935.9|80
1629727500000|2021-08-23 14:05:00|2944.3|2938.3|2947.8|2941.8|2947.8|2941.8|2943|2937|48
1629727800000|2021-08-23 14:10:00|2948|2942|2951|2945|2951.8|2945.8|2948|2942|65
1629728100000|2021-08-23 14:15:00|2951.4|2945.4|2948.6|2942.6|2952|2946|2948.6|2942.6|27
1629728400000|2021-08-23 14:20:00|2949.1|2943.1|2951.5|2945.5|2951.8|2945.8|2949|2943|49
1629728700000|2021-08-23 14:25:00|2951.8|2945.8|2952.6|2946.6|2953.1|2947.1|2950.8|2944.8|45
1629729000000|2021-08-23 14:30:00|2952.9|2946.9|2949.4|2943.4|2952.9|2946.9|2949.1|2943.1|38
1629729300000|2021-08-23 14:35:00|2949.6|2943.6|2946.9|2940.9|2949.6|2943.6|2946.1|2940.1|53
1629729600000|2021-08-23 14:40:00|2947.1|2941.1|2942.8|2936.8|2950.6|2944.6|2942.8|2936.8|77
1629729900000|2021-08-23 14:45:00|2942.9|2936.9|2936.5|2930.5|2943.1|2937.1|2936.3|2930.3|149
1629730200000|2021-08-23 14:50:00|2935.8|2929.8|2934.9|2928.9|2937.9|2931.9|2934.9|2928.9|66
1629730500000|2021-08-23 14:55:00|2934.6|2928.6|2932.8|2926.8|2934.8|2928.8|2929.3|2923.3|172
1629730800000|2021-08-23 15:00:00|2933.5|2927.5|2935.9|2929.9|2936.8|2930.8|2933|2927|74
1629731100000|2021-08-23 15:05:00|2936.4|2930.4|2936.8|2930.8|2938.5|2932.5|2935.5|2929.5|39
1629731400000|2021-08-23 15:10:00|2937|2931|2937.1|2931.1|2937.9|2931.9|2935|2929|44
1629731700000|2021-08-23 15:15:00|2937.4|2931.4|2938.4|2932.4|2938.4|2932.4|2936.6|2930.6|60
1629732000000|2021-08-23 15:20:00|2938.5|2932.5|2939.5|2933.5|2941.1|2935.1|2938.5|2932.5|70
1629732300000|2021-08-23 15:25:00|2939.9|2933.9|2941.3|2935.3|2941.6|2935.6|2938.6|2932.6|39
1629732600000|2021-08-23 15:30:00|2941.5|2935.5|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|26
1629732900000|2021-08-23 15:35:00|2941.8|2935.8|2942.1|2936.1|2943|2937|2941.3|2935.3|23
1629733200000|2021-08-23 15:40:00|2942|2936|2940.3|2934.3|2943.3|2937.3|2940.3|2934.3|44
1629733500000|2021-08-23 15:45:00|2940.5|2934.5|2941.8|2935.8|2942|2936|2940.5|2934.5|12
1629733800000|2021-08-23 15:50:00|2941.5|2935.5|2941.5|2935.5|2942|2936|2940.8|2934.8|23
1629734100000|2021-08-23 15:55:00|2941.3|2935.3|2941.6|2935.6|2941.6|2935.6|2940.3|2934.3|11
1629734400000|2021-08-23 16:00:00|2941.3|2935.3|2945.3|2939.3|2945.3|2939.3|2941.3|2935.3|45
1629734700000|2021-08-23 16:05:00|2945.1|2939.1|2944.3|2938.3|2946.5|2940.5|2944|2938|64
1629735000000|2021-08-23 16:10:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1629735600000|2021-08-23 16:20:00|2944|2938|2942|2936|2944|2938|2942|2936|4
1629735900000|2021-08-23 16:25:00|2941.9|2935.9|2941.3|2935.3|2941.9|2935.9|2940.4|2934.4|13
1629736200000|2021-08-23 16:30:00|2941|2935|2937.9|2931.9|2941|2935|2937.5|2931.5|16
1629736500000|2021-08-23 16:35:00|2937.8|2931.8|2938.8|2932.8|2939|2933|2936.3|2930.3|18
1629736800000|2021-08-23 16:40:00|2939|2933|2940.8|2934.8|2941.1|2935.1|2938.8|2932.8|14
1629737100000|2021-08-23 16:45:00|2940.5|2934.5|2938.9|2932.9|2940.8|2934.8|2938.9|2932.9|9
1629737700000|2021-08-23 16:55:00|2939.6|2933.6|2939.5|2933.5|2940.4|2934.4|2938.6|2932.6|45
1629763200000|2021-08-24 00:00:00|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|2
1629763500000|2021-08-24 00:05:00|2940.5|2934.5|2942.8|2936.8|2943.5|2937.5|2940.5|2934.5|7
1629763800000|2021-08-24 00:10:00|2943|2937|2939|2933|2943|2937|2939|2933|12
1629764100000|2021-08-24 00:15:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629766800000|2021-08-24 01:00:00|2938.8|2932.8|2942|2936|2943|2937|2937.4|2931.4|121
1629767100000|2021-08-24 01:05:00|2941.8|2935.8|2932.1|2926.1|2941.8|2935.8|2928.9|2922.9|138
1629767400000|2021-08-24 01:10:00|2931.8|2925.8|2936|2930|2937.3|2931.3|2931|2925|68
1629767700000|2021-08-24 01:15:00|2935.8|2929.8|2932.3|2926.3|2935.8|2929.8|2931|2925|133
1629768000000|2021-08-24 01:20:00|2932|2926|2936.8|2930.8|2936.8|2930.8|2932|2926|63
1629768300000|2021-08-24 01:25:00|2937|2931|2947.5|2941.5|2949|2943|2936.8|2930.8|68
1629768600000|2021-08-24 01:30:00|2947.8|2941.8|2945.3|2939.3|2949.8|2943.8|2944.5|2938.5|105
1629768900000|2021-08-24 01:35:00|2945|2939|2946.5|2940.5|2947.3|2941.3|2944.5|2938.5|57
1629769200000|2021-08-24 01:40:00|2946.8|2940.8|2945.5|2939.5|2947|2941|2944.8|2938.8|28
1629769500000|2021-08-24 01:45:00|2945.3|2939.3|2943.5|2937.5|2945.5|2939.5|2942.8|2936.8|36
1629769800000|2021-08-24 01:50:00|2943.3|2937.3|2946.5|2940.5|2946.8|2940.8|2943.3|2937.3|26
1629770100000|2021-08-24 01:55:00|2946.8|2940.8|2949|2943|2950.1|2944.1|2946.8|2940.8|52
1629770400000|2021-08-24 02:00:00|2949.3|2943.3|2949|2943|2950|2944|2946.9|2940.9|82
1629770700000|2021-08-24 02:05:00|2949.3|2943.3|2955|2949|2955|2949|2949.3|2943.3|41
1629771000000|2021-08-24 02:10:00|2955.3|2949.3|2956.6|2950.6|2956.9|2950.9|2954.8|2948.8|35
1629771300000|2021-08-24 02:15:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629771600000|2021-08-24 02:20:00|2957.6|2951.6|2958.3|2952.3|2958.6|2952.6|2957.6|2951.6|4
1629772200000|2021-08-24 02:30:00|2958|2952|2955.8|2949.8|2958|2952|2952.1|2946.1|53
1629772500000|2021-08-24 02:35:00|2956|2950|2955.5|2949.5|2958.1|2952.1|2954.4|2948.4|29
1629772800000|2021-08-24 02:40:00|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.4|2948.4|10
1629773100000|2021-08-24 02:45:00|2954.5|2948.5|2956.1|2950.1|2956.1|2950.1|2953.6|2947.6|16
1629773400000|2021-08-24 02:50:00|2956.4|2950.4|2958.3|2952.3|2958.3|2952.3|2956.4|2950.4|11
1629773700000|2021-08-24 02:55:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629774000000|2021-08-24 03:00:00|2958|2952|2957.3|2951.3|2959.5|2953.5|2957.3|2951.3|23
1629774300000|2021-08-24 03:05:00|2957.9|2951.9|2954.8|2948.8|2957.9|2951.9|2954.8|2948.8|11
1629774600000|2021-08-24 03:10:00|2954.4|2948.4|2955.5|2949.5|2956.1|2950.1|2954.4|2948.4|36
1629774900000|2021-08-24 03:15:00|2955.3|2949.3|2953.8|2947.8|2955.6|2949.6|2953.8|2947.8|41
1629775200000|2021-08-24 03:20:00|2953.9|2947.9|2952|2946|2954.1|2948.1|2952|2946|25
1629775500000|2021-08-24 03:25:00|2951.8|2945.8|2950.9|2944.9|2952.5|2946.5|2950.9|2944.9|20
1629775800000|2021-08-24 03:30:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1629776100000|2021-08-24 03:35:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1629776700000|2021-08-24 03:45:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629777000000|2021-08-24 03:50:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629777300000|2021-08-24 03:55:00|2951.1|2945.1|2950.3|2944.3|2951.1|2945.1|2950.3|2944.3|5
1629777600000|2021-08-24 04:00:00|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|2
1629777900000|2021-08-24 04:05:00|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|4
1629778200000|2021-08-24 04:10:00|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1629779400000|2021-08-24 04:30:00|2948.9|2942.9|2947.1|2941.1|2948.9|2942.9|2946.5|2940.5|9
1629779700000|2021-08-24 04:35:00|2947.3|2941.3|2947.4|2941.4|2947.4|2941.4|2947.3|2941.3|2
1629780300000|2021-08-24 04:45:00|2947.5|2941.5|2948|2942|2948.5|2942.5|2947.5|2941.5|5
1629780600000|2021-08-24 04:50:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629780900000|2021-08-24 04:55:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629781200000|2021-08-24 05:00:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1629781500000|2021-08-24 05:05:00|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|4
1629782400000|2021-08-24 05:20:00|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948.8|2942.8|7
1629782700000|2021-08-24 05:25:00|2950.5|2944.5|2951.5|2945.5|2951.8|2945.8|2950.5|2944.5|3
1629783000000|2021-08-24 05:30:00|2952|2946|2956|2950|2960.1|2954.1|2952|2946|108
1629783300000|2021-08-24 05:35:00|2956.3|2950.3|2958.8|2952.8|2959.1|2953.1|2956.3|2950.3|30
1629783600000|2021-08-24 05:40:00|2959|2953|2960.4|2954.4|2960.9|2954.9|2959|2953|53
1629783900000|2021-08-24 05:45:00|2960.3|2954.3|2960.9|2954.9|2962.1|2956.1|2960|2954|28
1629784200000|2021-08-24 05:50:00|2961.4|2955.4|2961.6|2955.6|2962.1|2956.1|2959|2953|41
1629784500000|2021-08-24 05:55:00|2961.4|2955.4|2961.9|2955.9|2963.1|2957.1|2959.8|2953.8|48
1629784800000|2021-08-24 06:00:00|2961.6|2955.6|2962.3|2956.3|2962.3|2956.3|2959.8|2953.8|41
1629785100000|2021-08-24 06:05:00|2962.4|2956.4|2960.5|2954.5|2962.4|2956.4|2960.5|2954.5|24
1629785400000|2021-08-24 06:10:00|2960.8|2954.8|2961.8|2955.8|2962.1|2956.1|2960.3|2954.3|18
1629785700000|2021-08-24 06:15:00|2961.5|2955.5|2958.3|2952.3|2961.5|2955.5|2958.3|2952.3|44
1629786000000|2021-08-24 06:20:00|2958|2952|2955.4|2949.4|2958|2952|2955.3|2949.3|31
1629786300000|2021-08-24 06:25:00|2955.6|2949.6|2958.1|2952.1|2959.1|2953.1|2955.6|2949.6|29
1629786600000|2021-08-24 06:30:00|2957.9|2951.9|2956|2950|2958.1|2952.1|2955.3|2949.3|64
1629786900000|2021-08-24 06:35:00|2955.8|2949.8|2959.5|2953.5|2962.4|2956.4|2955.8|2949.8|45
1629787200000|2021-08-24 06:40:00|2959.1|2953.1|2958|2952|2959.1|2953.1|2956.1|2950.1|37
1629787500000|2021-08-24 06:45:00|2957.9|2951.9|2959|2953|2959|2953|2956.3|2950.3|50
1629787800000|2021-08-24 06:50:00|2958.8|2952.8|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|39
1629788100000|2021-08-24 06:55:00|2959|2953|2958.5|2952.5|2959.8|2953.8|2957.6|2951.6|59
1629788400000|2021-08-24 07:00:00|2958.6|2952.6|2960.5|2954.5|2968.6|2962.6|2957.6|2951.6|92
1629788700000|2021-08-24 07:05:00|2960.3|2954.3|2958|2952|2961.4|2955.4|2958|2952|42
1629789000000|2021-08-24 07:10:00|2957.9|2951.9|2957.8|2951.8|2959.8|2953.8|2957.3|2951.3|40
1629789300000|2021-08-24 07:15:00|2958.3|2952.3|2955.1|2949.1|2959.6|2953.6|2954.3|2948.3|52
1629789600000|2021-08-24 07:20:00|2955|2949|2951|2945|2955|2949|2950.6|2944.6|21
1629789900000|2021-08-24 07:25:00|2951.3|2945.3|2952.3|2946.3|2952.5|2946.5|2950.3|2944.3|32
1629790200000|2021-08-24 07:30:00|2952.5|2946.5|2948|2942|2953.3|2947.3|2947|2941|28
1629790500000|2021-08-24 07:35:00|2948.3|2942.3|2952|2946|2953|2947|2948.3|2942.3|24
1629790800000|2021-08-24 07:40:00|2952.5|2946.5|2955.5|2949.5|2957|2951|2952.5|2946.5|14
1629791100000|2021-08-24 07:45:00|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2954.3|2948.3|20
1629791400000|2021-08-24 07:50:00|2956|2950|2956.8|2950.8|2957.3|2951.3|2955.3|2949.3|23
1629791700000|2021-08-24 07:55:00|2956.5|2950.5|2956.8|2950.8|2957.3|2951.3|2955.3|2949.3|19
1629792000000|2021-08-24 08:00:00|2957|2951|2957.8|2951.8|2957.8|2951.8|2955.8|2949.8|24
1629792300000|2021-08-24 08:05:00|2958|2952|2967.6|2961.6|2968.3|2962.3|2958|2952|84
1629792600000|2021-08-24 08:10:00|2967.8|2961.8|2969|2963|2969.8|2963.8|2967.6|2961.6|47
1629792900000|2021-08-24 08:15:00|2968.8|2962.8|2970.4|2964.4|2970.4|2964.4|2968.5|2962.5|30
1629793200000|2021-08-24 08:20:00|2970.6|2964.6|2969.8|2963.8|2974|2968|2969.8|2963.8|47
1629793500000|2021-08-24 08:25:00|2970|2964|2971.3|2965.3|2973.5|2967.5|2970|2964|45
1629793800000|2021-08-24 08:30:00|2971|2965|2972.3|2966.3|2973.3|2967.3|2969.3|2963.3|59
1629794100000|2021-08-24 08:35:00|2972.5|2966.5|2971.3|2965.3|2973.5|2967.5|2971.3|2965.3|40
1629794400000|2021-08-24 08:40:00|2971.5|2965.5|2975|2969|2976|2970|2971.5|2965.5|31
1629794700000|2021-08-24 08:45:00|2975.3|2969.3|2975|2969|2978.3|2972.3|2973.9|2967.9|54
1629795000000|2021-08-24 08:50:00|2975.3|2969.3|2974.3|2968.3|2975.8|2969.8|2973|2967|31
1629795300000|2021-08-24 08:55:00|2973.8|2967.8|2973.8|2967.8|2974.8|2968.8|2972|2966|24
1629795600000|2021-08-24 09:00:00|2973.5|2967.5|2974|2968|2974|2968|2972.8|2966.8|19
1629795900000|2021-08-24 09:05:00|2973.8|2967.8|2972.5|2966.5|2974.5|2968.5|2971.1|2965.1|29
1629796200000|2021-08-24 09:10:00|2972.8|2966.8|2972.3|2966.3|2973.5|2967.5|2971.8|2965.8|39
1629796500000|2021-08-24 09:15:00|2972.5|2966.5|2971.3|2965.3|2973.3|2967.3|2970.8|2964.8|34
1629796800000|2021-08-24 09:20:00|2971.5|2965.5|2970|2964|2971.9|2965.9|2969.8|2963.8|39
1629797100000|2021-08-24 09:25:00|2970.3|2964.3|2969.5|2963.5|2971.3|2965.3|2969.5|2963.5|15
1629797400000|2021-08-24 09:30:00|2969.8|2963.8|2971|2965|2971.3|2965.3|2968|2962|26
1629797700000|2021-08-24 09:35:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|16
1629798000000|2021-08-24 09:40:00|2972|2966|2972.5|2966.5|2972.8|2966.8|2971.3|2965.3|24
1629798300000|2021-08-24 09:45:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.3|2965.3|15
1629798600000|2021-08-24 09:50:00|2972.3|2966.3|2970.3|2964.3|2972.3|2966.3|2970.3|2964.3|13
1629798900000|2021-08-24 09:55:00|2970|2964|2967.3|2961.3|2970|2964|2967.3|2961.3|40
1629799200000|2021-08-24 10:00:00|2967.5|2961.5|2968.3|2962.3|2969.8|2963.8|2966.5|2960.5|41
1629799500000|2021-08-24 10:05:00|2968.5|2962.5|2971.8|2965.8|2972.8|2966.8|2968.5|2962.5|55
1629799800000|2021-08-24 10:10:00|2971.5|2965.5|2972.8|2966.8|2972.8|2966.8|2971.3|2965.3|22
1629800100000|2021-08-24 10:15:00|2972.5|2966.5|2971.8|2965.8|2972.8|2966.8|2971.3|2965.3|25
1629800400000|2021-08-24 10:20:00|2972.3|2966.3|2974.3|2968.3|2977.3|2971.3|2972.3|2966.3|46
1629800700000|2021-08-24 10:25:00|2974.5|2968.5|2972.5|2966.5|2974.8|2968.8|2971.5|2965.5|25
1629801000000|2021-08-24 10:30:00|2972.8|2966.8|2974.5|2968.5|2975.8|2969.8|2972.8|2966.8|31
1629801300000|2021-08-24 10:35:00|2974.3|2968.3|2971.3|2965.3|2974.8|2968.8|2970.3|2964.3|30
1629801600000|2021-08-24 10:40:00|2971|2965|2968.5|2962.5|2971|2965|2965.3|2959.3|61
1629801900000|2021-08-24 10:45:00|2968.3|2962.3|2970.9|2964.9|2972.1|2966.1|2968.3|2962.3|28
1629802200000|2021-08-24 10:50:00|2971|2965|2970.1|2964.1|2971.6|2965.6|2968.6|2962.6|33
1629802500000|2021-08-24 10:55:00|2970.3|2964.3|2967.8|2961.8|2971|2965|2967.5|2961.5|32
1629802800000|2021-08-24 11:00:00|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2965.9|2959.9|28
1629803100000|2021-08-24 11:05:00|2966.8|2960.8|2972.8|2966.8|2973.3|2967.3|2966.3|2960.3|49
1629803400000|2021-08-24 11:10:00|2973|2967|2972.4|2966.4|2974.5|2968.5|2970.1|2964.1|48
1629803700000|2021-08-24 11:15:00|2972.1|2966.1|2969.9|2963.9|2973|2967|2969.9|2963.9|31
1629804000000|2021-08-24 11:20:00|2970.5|2964.5|2970.3|2964.3|2971.8|2965.8|2970|2964|33
1629804300000|2021-08-24 11:25:00|2970.5|2964.5|2969.3|2963.3|2971|2965|2969|2963|40
1629804600000|2021-08-24 11:30:00|2969.4|2963.4|2971.8|2965.8|2972.1|2966.1|2968.8|2962.8|36
1629804900000|2021-08-24 11:35:00|2971.9|2965.9|2974.6|2968.6|2974.9|2968.9|2971.9|2965.9|25
1629805200000|2021-08-24 11:40:00|2973.9|2967.9|2975.5|2969.5|2977.9|2971.9|2973.4|2967.4|26
1629805500000|2021-08-24 11:45:00|2975.8|2969.8|2982.3|2976.3|2982.3|2976.3|2974.5|2968.5|55
1629805800000|2021-08-24 11:50:00|2981.8|2975.8|2983.6|2977.6|2988.8|2982.8|2981.1|2975.1|73
1629806100000|2021-08-24 11:55:00|2983.9|2977.9|2987.3|2981.3|2987.8|2981.8|2983.6|2977.6|113
1629806400000|2021-08-24 12:00:00|2987.4|2981.4|2989|2983|2991.9|2985.9|2987.4|2981.4|90
1629806700000|2021-08-24 12:05:00|2989.3|2983.3|2989.3|2983.3|2992|2986|2988.1|2982.1|54
1629807000000|2021-08-24 12:10:00|2989.5|2983.5|2989|2983|2990.5|2984.5|2986.8|2980.8|79
1629807300000|2021-08-24 12:15:00|2989.3|2983.3|2990.3|2984.3|2992.3|2986.3|2988.8|2982.8|47
1629807600000|2021-08-24 12:20:00|2990.4|2984.4|2990.8|2984.8|2991.6|2985.6|2985.5|2979.5|107
1629807900000|2021-08-24 12:25:00|2990.6|2984.6|2992.8|2986.8|2994.3|2988.3|2990|2984|81
1629808200000|2021-08-24 12:30:00|2992|2986|2990.8|2984.8|2992.5|2986.5|2990.8|2984.8|43
1629808500000|2021-08-24 12:35:00|2990.5|2984.5|2988.6|2982.6|2990.5|2984.5|2988.6|2982.6|18
1629808800000|2021-08-24 12:40:00|2988.4|2982.4|2985.3|2979.3|2988.6|2982.6|2984.8|2978.8|57
1629809100000|2021-08-24 12:45:00|2985|2979|2984.1|2978.1|2986.5|2980.5|2983.3|2977.3|50
1629809400000|2021-08-24 12:50:00|2984.4|2978.4|2986.8|2980.8|2987.5|2981.5|2984.1|2978.1|43
1629809700000|2021-08-24 12:55:00|2987|2981|2984.9|2978.9|2989.3|2983.3|2983.8|2977.8|68
1629810000000|2021-08-24 13:00:00|2985|2979|2983.8|2977.8|2989.3|2983.3|2981.8|2975.8|228
1629810300000|2021-08-24 13:05:00|2984|2978|2987.3|2981.3|2989.8|2983.8|2983.9|2977.9|89
1629810600000|2021-08-24 13:10:00|2987|2981|2986|2980|2987.8|2981.8|2985.9|2979.9|68
1629810900000|2021-08-24 13:15:00|2986.3|2980.3|2993.8|2987.8|2994.8|2988.8|2986.1|2980.1|97
1629811200000|2021-08-24 13:20:00|2994|2988|2994.3|2988.3|2995.6|2989.6|2993.8|2987.8|93
1629811500000|2021-08-24 13:25:00|2994.5|2988.5|2995.5|2989.5|2996.9|2990.9|2994.5|2988.5|80
1629811800000|2021-08-24 13:30:00|2995.8|2989.8|2994.8|2988.8|2997.6|2991.6|2994.5|2988.5|59
1629812100000|2021-08-24 13:35:00|2994.5|2988.5|2997.1|2991.1|2997.6|2991.6|2994.5|2988.5|94
1629812400000|2021-08-24 13:40:00|2997.4|2991.4|2998.9|2992.9|2998.9|2992.9|2995.8|2989.8|65
1629812700000|2021-08-24 13:45:00|2998.6|2992.6|3000.8|2994.8|3001.1|2995.1|2997.9|2991.9|75
1629813000000|2021-08-24 13:50:00|3001|2995|2993.6|2987.6|3001|2995|2993.3|2987.3|91
1629813300000|2021-08-24 13:55:00|2994.4|2988.4|2997.5|2991.5|2997.5|2991.5|2992.8|2986.8|54
1629813600000|2021-08-24 14:00:00|2996.9|2990.9|2998.5|2992.5|3000|2994|2996.6|2990.6|64
1629813900000|2021-08-24 14:05:00|2999.1|2993.1|2999.9|2993.9|2999.9|2993.9|2997.4|2991.4|98
1629814200000|2021-08-24 14:10:00|2999.6|2993.6|2995.3|2989.3|3000.6|2994.6|2995|2989|71
1629814500000|2021-08-24 14:15:00|2995.5|2989.5|3000.6|2994.6|3000.6|2994.6|2995|2989|83
1629814800000|2021-08-24 14:20:00|3000.4|2994.4|3005|2999|3008.6|3002.6|3000.4|2994.4|76
1629815100000|2021-08-24 14:25:00|3005.3|2999.3|3011.5|3005.5|3012.3|3006.3|3004.6|2998.6|73
1629815400000|2021-08-24 14:30:00|3011.3|3005.3|3013.8|3007.8|3014.5|3008.5|3009.9|3003.9|96
1629815700000|2021-08-24 14:35:00|3013.9|3007.9|3016.4|3010.4|3016.8|3010.8|3012.4|3006.4|131
1629816000000|2021-08-24 14:40:00|3016.1|3010.1|3017.4|3011.4|3017.6|3011.6|3015.4|3009.4|126
1629816300000|2021-08-24 14:45:00|3017.6|3011.6|3017.6|3011.6|3019|3013|3015.3|3009.3|240
1629816600000|2021-08-24 14:50:00|3017.5|3011.5|3014.8|3008.8|3020.3|3014.3|3013.8|3007.8|142
1629816900000|2021-08-24 14:55:00|3014.5|3008.5|3021.5|3015.5|3022.6|3016.6|3012.8|3006.8|212
1629817200000|2021-08-24 15:00:00|3021|3015|3018.3|3012.3|3022|3016|3017.5|3011.5|81
1629817500000|2021-08-24 15:05:00|3018.5|3012.5|3018|3012|3019.4|3013.4|3016.8|3010.8|77
1629817800000|2021-08-24 15:10:00|3017.8|3011.8|3016.3|3010.3|3017.8|3011.8|3014.3|3008.3|55
1629818100000|2021-08-24 15:15:00|3016.5|3010.5|3013.5|3007.5|3017.5|3011.5|3013.1|3007.1|75
1629818400000|2021-08-24 15:20:00|3013.3|3007.3|3013.3|3007.3|3014.5|3008.5|3012.8|3006.8|60
1629818700000|2021-08-24 15:25:00|3013|3007|3010.8|3004.8|3013.3|3007.3|3009.8|3003.8|73
1629819000000|2021-08-24 15:30:00|3011|3005|3009.4|3003.4|3013|3007|3009.4|3003.4|93
1629819300000|2021-08-24 15:35:00|3009.5|3003.5|3009|3003|3010.5|3004.5|3009|3003|81
1629819600000|2021-08-24 15:40:00|3008.5|3002.5|3007|3001|3009.8|3003.8|3006.5|3000.5|105
1629819900000|2021-08-24 15:45:00|3007.3|3001.3|3006.4|3000.4|3008.8|3002.8|3004.5|2998.5|99
1629820200000|2021-08-24 15:50:00|3007.3|3001.3|3009.4|3003.4|3012.1|3006.1|3007|3001|84
1629820500000|2021-08-24 15:55:00|3009.5|3003.5|3011.3|3005.3|3011.3|3005.3|3009.5|3003.5|16
1629820800000|2021-08-24 16:00:00|3011|3005|3010.5|3004.5|3011.4|3005.4|3010.1|3004.1|13
1629821100000|2021-08-24 16:05:00|3010.3|3004.3|3011.5|3005.5|3012.4|3006.4|3009.8|3003.8|29
1629821400000|2021-08-24 16:10:00|3011.3|3005.3|3009.3|3003.3|3011.3|3005.3|3009.3|3003.3|38
1629821700000|2021-08-24 16:15:00|3009.5|3003.5|3009|3003|3009.8|3003.8|3009|3003|8
1629822000000|2021-08-24 16:20:00|3008.9|3002.9|3009.4|3003.4|3009.5|3003.5|3008.3|3002.3|16
1629822300000|2021-08-24 16:25:00|3009.1|3003.1|3008.8|3002.8|3009.4|3003.4|3008.5|3002.5|9
1629822600000|2021-08-24 16:30:00|3008.5|3002.5|3007|3001|3008.5|3002.5|3006.9|3000.9|12
1629822900000|2021-08-24 16:35:00|3007.1|3001.1|3007.3|3001.3|3007.3|3001.3|3006.6|3000.6|9
1629823200000|2021-08-24 16:40:00|3007|3001|3011.3|3005.3|3011.3|3005.3|3007|3001|107
1629823500000|2021-08-24 16:45:00|3011.1|3005.1|3009.8|3003.8|3011.1|3005.1|3009.3|3003.3|63
1629823800000|2021-08-24 16:50:00|3010.6|3004.6|3006.9|3000.9|3011|3005|3006.9|3000.9|45
1629824100000|2021-08-24 16:55:00|3007.6|3001.6|3009.1|3003.1|3009.1|3003.1|3007.6|3001.6|5
1629849600000|2021-08-25 00:00:00|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1629850200000|2021-08-25 00:10:00|3006.4|3000.4|3005.8|2999.8|3006.4|3000.4|3005.8|2999.8|2
1629850500000|2021-08-25 00:15:00|3005.4|2999.4|3005.3|2999.3|3006|3000|3004.9|2998.9|9
1629850800000|2021-08-25 00:20:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3004.9|2998.9|5
1629853200000|2021-08-25 01:00:00|3005.5|2999.5|3005|2999|3006.9|3000.9|3002.5|2996.5|59
1629853500000|2021-08-25 01:05:00|3005.3|2999.3|3007.8|3001.8|3009.3|3003.3|3005.3|2999.3|38
1629853800000|2021-08-25 01:10:00|3008.3|3002.3|3008|3002|3008.8|3002.8|3006.3|3000.3|109
1629854100000|2021-08-25 01:15:00|3007.8|3001.8|3008.8|3002.8|3011.6|3005.6|3007.8|3001.8|78
1629854400000|2021-08-25 01:20:00|3008.5|3002.5|3005.8|2999.8|3008.8|3002.8|3005.5|2999.5|52
1629854700000|2021-08-25 01:25:00|3006.3|3000.3|3009.3|3003.3|3009.8|3003.8|3006.3|3000.3|30
1629855000000|2021-08-25 01:30:00|3009.9|3003.9|3009|3003|3010.5|3004.5|3008.8|3002.8|25
1629855300000|2021-08-25 01:35:00|3009.3|3003.3|3010|3004|3010.3|3004.3|3008.3|3002.3|47
1629855600000|2021-08-25 01:40:00|3009.8|3003.8|3006.8|3000.8|3010|3004|3004.8|2998.8|41
1629855900000|2021-08-25 01:45:00|3007|3001|3010.3|3004.3|3010.6|3004.6|3007|3001|32
1629856200000|2021-08-25 01:50:00|3010.4|3004.4|3009.3|3003.3|3011.4|3005.4|3009|3003|23
1629856500000|2021-08-25 01:55:00|3009.9|3003.9|3010.5|3004.5|3010.9|3004.9|3007.8|3001.8|67
1629856800000|2021-08-25 02:00:00|3010.8|3004.8|3010.5|3004.5|3011.8|3005.8|3009.3|3003.3|56
1629857100000|2021-08-25 02:05:00|3010.3|3004.3|3007.8|3001.8|3010.3|3004.3|3007.3|3001.3|59
1629857400000|2021-08-25 02:10:00|3007.5|3001.5|3005.8|2999.8|3008.5|3002.5|3005.8|2999.8|50
1629857700000|2021-08-25 02:15:00|3005|2999|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|12
1629858000000|2021-08-25 02:20:00|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|5
1629858300000|2021-08-25 02:25:00|3003.9|2997.9|3003|2997|3003.9|2997.9|3003|2997|5
1629858600000|2021-08-25 02:30:00|3003.3|2997.3|3002.8|2996.8|3005.3|2999.3|3002.5|2996.5|56
1629858900000|2021-08-25 02:35:00|3002.5|2996.5|3003|2997|3003|2997|3000.3|2994.3|39
1629859200000|2021-08-25 02:40:00|3002.8|2996.8|3005.8|2999.8|3005.8|2999.8|3002.5|2996.5|19
1629859500000|2021-08-25 02:45:00|3005.5|2999.5|3007|3001|3007|3001|3004.3|2998.3|32
1629859800000|2021-08-25 02:50:00|3007.3|3001.3|3007.3|3001.3|3008.5|3002.5|3007.3|3001.3|15
1629860100000|2021-08-25 02:55:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3004.8|2998.8|25
1629860400000|2021-08-25 03:00:00|3007|3001|3005.8|2999.8|3007.9|3001.9|3005.3|2999.3|34
1629860700000|2021-08-25 03:05:00|3006|3000|3005|2999|3006.3|3000.3|3003.3|2997.3|62
1629861000000|2021-08-25 03:10:00|3004.8|2998.8|3006.5|3000.5|3006.9|3000.9|3004.8|2998.8|16
1629861300000|2021-08-25 03:15:00|3006.8|3000.8|3006.3|3000.3|3007|3001|3006|3000|8
1629861600000|2021-08-25 03:20:00|3006.5|3000.5|3005.9|2999.9|3006.8|3000.8|3005.9|2999.9|8
1629861900000|2021-08-25 03:25:00|3005.6|2999.6|3004.5|2998.5|3005.6|2999.6|3003.3|2997.3|12
1629862200000|2021-08-25 03:30:00|3003.5|2997.5|3002.6|2996.6|3003.5|2997.5|3002.5|2996.5|7
1629862500000|2021-08-25 03:35:00|3002.4|2996.4|3002.3|2996.3|3002.5|2996.5|3002|2996|5
1629862800000|2021-08-25 03:40:00|3000.9|2994.9|3001.1|2995.1|3001.3|2995.3|3000.9|2994.9|4
1629863100000|2021-08-25 03:45:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629863400000|2021-08-25 03:50:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1629864300000|2021-08-25 04:05:00|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|2
1629864600000|2021-08-25 04:10:00|3002|2996|3002.3|2996.3|3002.4|2996.4|3002|2996|7
1629864900000|2021-08-25 04:15:00|3002|2996|3002|2996|3002.3|2996.3|3001.8|2995.8|5
1629865200000|2021-08-25 04:20:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629865800000|2021-08-25 04:30:00|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|5
1629866100000|2021-08-25 04:35:00|3002|2996|3002.1|2996.1|3002.1|2996.1|3002|2996|2
1629866400000|2021-08-25 04:40:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629867000000|2021-08-25 04:50:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1629867300000|2021-08-25 04:55:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1629867600000|2021-08-25 05:00:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.4|2995.4|6
1629867900000|2021-08-25 05:05:00|3002|2996|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|5
1629868200000|2021-08-25 05:10:00|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|3
1629868500000|2021-08-25 05:15:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1629868800000|2021-08-25 05:20:00|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1629869100000|2021-08-25 05:25:00|3001.8|2995.8|3002|2996|3002.6|2996.6|3001.5|2995.5|4
1629869400000|2021-08-25 05:30:00|3003.1|2997.1|3006.1|3000.1|3008.3|3002.3|3002.4|2996.4|58
1629869700000|2021-08-25 05:35:00|3005.4|2999.4|3009|3003|3009|3003|3004.5|2998.5|49
1629870000000|2021-08-25 05:40:00|3009.1|3003.1|3009|3003|3009.8|3003.8|3008.5|3002.5|11
1629870300000|2021-08-25 05:45:00|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|21
1629870600000|2021-08-25 05:50:00|3010.5|3004.5|3009|3003|3010.5|3004.5|3009|3003|28
1629870900000|2021-08-25 05:55:00|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3008.9|3002.9|13
1629871200000|2021-08-25 06:00:00|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|25
1629871500000|2021-08-25 06:05:00|3011.5|3005.5|3008.8|3002.8|3011.8|3005.8|3008.5|3002.5|32
1629871800000|2021-08-25 06:10:00|3009|3003|3008.8|3002.8|3009.5|3003.5|3008.5|3002.5|19
1629872100000|2021-08-25 06:15:00|3008.5|3002.5|3010.5|3004.5|3010.5|3004.5|3008.5|3002.5|14
1629872400000|2021-08-25 06:20:00|3010.8|3004.8|3010.3|3004.3|3011.3|3005.3|3010.1|3004.1|10
1629872700000|2021-08-25 06:25:00|3010.5|3004.5|3011|3005|3011.8|3005.8|3010.3|3004.3|12
1629873000000|2021-08-25 06:30:00|3011.3|3005.3|3011.3|3005.3|3011.8|3005.8|3011|3005|9
1629873300000|2021-08-25 06:35:00|3011|3005|3012.3|3006.3|3012.3|3006.3|3011|3005|18
1629873600000|2021-08-25 06:40:00|3012|3006|3009.8|3003.8|3012.5|3006.5|3009.4|3003.4|30
1629873900000|2021-08-25 06:45:00|3009.5|3003.5|3011.8|3005.8|3011.8|3005.8|3009.5|3003.5|26
1629874200000|2021-08-25 06:50:00|3012|3006|3010.5|3004.5|3013.3|3007.3|3010.3|3004.3|18
1629874500000|2021-08-25 06:55:00|3010.8|3004.8|3010|3004|3011.3|3005.3|3009.8|3003.8|14
1629874800000|2021-08-25 07:00:00|3010.3|3004.3|3017.5|3011.5|3017.9|3011.9|3010.1|3004.1|52
1629875100000|2021-08-25 07:05:00|3017.4|3011.4|3018|3012|3018.6|3012.6|3016.3|3010.3|37
1629875400000|2021-08-25 07:10:00|3017.8|3011.8|3012.5|3006.5|3017.8|3011.8|3012|3006|41
1629875700000|2021-08-25 07:15:00|3012.8|3006.8|3015.8|3009.8|3015.8|3009.8|3012.8|3006.8|45
1629876000000|2021-08-25 07:20:00|3016.3|3010.3|3026.5|3020.5|3027.8|3021.8|3014.8|3008.8|76
1629876300000|2021-08-25 07:25:00|3027.3|3021.3|3029|3023|3031.6|3025.6|3027.3|3021.3|78
1629876600000|2021-08-25 07:30:00|3029.3|3023.3|3027|3021|3030|3024|3026.5|3020.5|39
1629876900000|2021-08-25 07:35:00|3027.3|3021.3|3029.9|3023.9|3030.6|3024.6|3027.3|3021.3|36
1629877200000|2021-08-25 07:40:00|3030.3|3024.3|3027.8|3021.8|3030.4|3024.4|3026.6|3020.6|31
1629877500000|2021-08-25 07:45:00|3028.3|3022.3|3032.4|3026.4|3032.4|3026.4|3028.3|3022.3|30
1629877800000|2021-08-25 07:50:00|3032.1|3026.1|3031.1|3025.1|3032.6|3026.6|3031|3025|21
1629878100000|2021-08-25 07:55:00|3031.4|3025.4|3029.5|3023.5|3031.8|3025.8|3029.5|3023.5|35
1629878400000|2021-08-25 08:00:00|3029.8|3023.8|3028.8|3022.8|3031|3025|3028.3|3022.3|52
1629878700000|2021-08-25 08:05:00|3028.5|3022.5|3029|3023|3029.5|3023.5|3028.3|3022.3|20
1629879000000|2021-08-25 08:10:00|3028.9|3022.9|3029.8|3023.8|3030.3|3024.3|3027.3|3021.3|33
1629879300000|2021-08-25 08:15:00|3030|3024|3031.1|3025.1|3031.6|3025.6|3030|3024|15
1629879600000|2021-08-25 08:20:00|3031.4|3025.4|3030.8|3024.8|3031.4|3025.4|3029.8|3023.8|15
1629879900000|2021-08-25 08:25:00|3031.1|3025.1|3032.6|3026.6|3032.6|3026.6|3031|3025|15
1629880200000|2021-08-25 08:30:00|3032.1|3026.1|3032.1|3026.1|3032.6|3026.6|3031.5|3025.5|29
1629880500000|2021-08-25 08:35:00|3032.4|3026.4|3035|3029|3036.1|3030.1|3032.4|3026.4|41
1629880800000|2021-08-25 08:40:00|3034.8|3028.8|3036|3030|3036.3|3030.3|3034.4|3028.4|19
1629881100000|2021-08-25 08:45:00|3036.3|3030.3|3037.6|3031.6|3037.6|3031.6|3035.8|3029.8|15
1629881400000|2021-08-25 08:50:00|3037.8|3031.8|3037.4|3031.4|3038.8|3032.8|3035.3|3029.3|35
1629881700000|2021-08-25 08:55:00|3037.6|3031.6|3039.4|3033.4|3040.6|3034.6|3037.6|3031.6|32
1629882000000|2021-08-25 09:00:00|3039.5|3033.5|3038|3032|3039.6|3033.6|3037.3|3031.3|23
1629882300000|2021-08-25 09:05:00|3038.3|3032.3|3038.1|3032.1|3039.5|3033.5|3037.5|3031.5|25
1629882600000|2021-08-25 09:10:00|3037.5|3031.5|3039.3|3033.3|3039.6|3033.6|3037.5|3031.5|17
1629882900000|2021-08-25 09:15:00|3039.4|3033.4|3039.1|3033.1|3040.1|3034.1|3039|3033|18
1629883200000|2021-08-25 09:20:00|3039.3|3033.3|3039.3|3033.3|3039.6|3033.6|3039|3033|18
1629883500000|2021-08-25 09:25:00|3039.5|3033.5|3039.3|3033.3|3039.6|3033.6|3038.9|3032.9|10
1629883800000|2021-08-25 09:30:00|3039.5|3033.5|3039.6|3033.6|3039.9|3033.9|3039.3|3033.3|12
1629884100000|2021-08-25 09:35:00|3039.9|3033.9|3038.5|3032.5|3039.9|3033.9|3037.5|3031.5|25
1629884400000|2021-08-25 09:40:00|3038.8|3032.8|3039.6|3033.6|3039.6|3033.6|3037.3|3031.3|25
1629884700000|2021-08-25 09:45:00|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.6|3033.6|8
1629885000000|2021-08-25 09:50:00|3040.4|3034.4|3041.3|3035.3|3041.3|3035.3|3040.4|3034.4|7
1629885300000|2021-08-25 09:55:00|3041.5|3035.5|3041.3|3035.3|3042.3|3036.3|3039.8|3033.8|29
1629885600000|2021-08-25 10:00:00|3041.5|3035.5|3043.3|3037.3|3043.5|3037.5|3041.5|3035.5|23
1629885900000|2021-08-25 10:05:00|3043.5|3037.5|3044.3|3038.3|3044.9|3038.9|3043.3|3037.3|31
1629886200000|2021-08-25 10:10:00|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3043|3037|37
1629886500000|2021-08-25 10:15:00|3043.8|3037.8|3045.8|3039.8|3045.8|3039.8|3043.3|3037.3|24
1629886800000|2021-08-25 10:20:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3045.5|3039.5|14
1629887100000|2021-08-25 10:25:00|3045.3|3039.3|3045.3|3039.3|3045.8|3039.8|3044.9|3038.9|16
1629887400000|2021-08-25 10:30:00|3045.5|3039.5|3047.5|3041.5|3047.5|3041.5|3045|3039|21
1629887700000|2021-08-25 10:35:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047|3041|15
1629888000000|2021-08-25 10:40:00|3047.5|3041.5|3046.3|3040.3|3047.8|3041.8|3045|3039|26
1629888300000|2021-08-25 10:45:00|3046.5|3040.5|3046.8|3040.8|3047.4|3041.4|3046|3040|38
1629888600000|2021-08-25 10:50:00|3046.5|3040.5|3047.8|3041.8|3048.3|3042.3|3046.5|3040.5|22
1629888900000|2021-08-25 10:55:00|3048.1|3042.1|3048.3|3042.3|3048.4|3042.4|3046.8|3040.8|26
1629889200000|2021-08-25 11:00:00|3048|3042|3047.5|3041.5|3048.5|3042.5|3047.3|3041.3|43
1629889500000|2021-08-25 11:05:00|3047.8|3041.8|3042.5|3036.5|3047.8|3041.8|3041.3|3035.3|59
1629889800000|2021-08-25 11:10:00|3042.3|3036.3|3045.8|3039.8|3045.8|3039.8|3041.8|3035.8|43
1629890100000|2021-08-25 11:15:00|3045.9|3039.9|3044|3038|3046.3|3040.3|3042.8|3036.8|39
1629890400000|2021-08-25 11:20:00|3044.4|3038.4|3045.5|3039.5|3046.3|3040.3|3043.8|3037.8|46
1629890700000|2021-08-25 11:25:00|3045.8|3039.8|3043.8|3037.8|3047.8|3041.8|3043.8|3037.8|40
1629891000000|2021-08-25 11:30:00|3044|3038|3042.8|3036.8|3044.8|3038.8|3041.5|3035.5|35
1629891300000|2021-08-25 11:35:00|3043|3037|3042.3|3036.3|3043.3|3037.3|3039.8|3033.8|44
1629891600000|2021-08-25 11:40:00|3042.5|3036.5|3045.8|3039.8|3045.8|3039.8|3042.5|3036.5|61
1629891900000|2021-08-25 11:45:00|3045.6|3039.6|3048.3|3042.3|3048.9|3042.9|3044.6|3038.6|55
1629892200000|2021-08-25 11:50:00|3048.5|3042.5|3044.6|3038.6|3048.5|3042.5|3044.5|3038.5|45
1629892500000|2021-08-25 11:55:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3043.3|3037.3|48
1629892800000|2021-08-25 12:00:00|3044.3|3038.3|3042.5|3036.5|3044.6|3038.6|3042.5|3036.5|38
1629893100000|2021-08-25 12:05:00|3042.8|3036.8|3042.3|3036.3|3043.3|3037.3|3042|3036|20
1629893400000|2021-08-25 12:10:00|3042.4|3036.4|3044.5|3038.5|3045|3039|3042.4|3036.4|36
1629893700000|2021-08-25 12:15:00|3044.8|3038.8|3042|3036|3044.8|3038.8|3041.8|3035.8|17
1629894000000|2021-08-25 12:20:00|3042.4|3036.4|3041.6|3035.6|3043.4|3037.4|3041.4|3035.4|33
1629894300000|2021-08-25 12:25:00|3041.5|3035.5|3042.6|3036.6|3043.4|3037.4|3041.4|3035.4|17
1629894600000|2021-08-25 12:30:00|3042.9|3036.9|3041.1|3035.1|3042.9|3036.9|3040.5|3034.5|36
1629894900000|2021-08-25 12:35:00|3040.9|3034.9|3037.9|3031.9|3042.3|3036.3|3037.1|3031.1|47
1629895200000|2021-08-25 12:40:00|3038.1|3032.1|3040|3034|3040.3|3034.3|3037.8|3031.8|30
1629895500000|2021-08-25 12:45:00|3040.1|3034.1|3039.3|3033.3|3040.3|3034.3|3038.1|3032.1|32
1629895800000|2021-08-25 12:50:00|3039|3033|3040.9|3034.9|3040.9|3034.9|3038.3|3032.3|30
1629896100000|2021-08-25 12:55:00|3041.1|3035.1|3035.8|3029.8|3041.5|3035.5|3035.6|3029.6|60
1629896400000|2021-08-25 13:00:00|3035.5|3029.5|3029.8|3023.8|3035.5|3029.5|3027.9|3021.9|242
1629896700000|2021-08-25 13:05:00|3029.5|3023.5|3033.8|3027.8|3034.8|3028.8|3029.5|3023.5|99
1629897000000|2021-08-25 13:10:00|3034|3028|3031.5|3025.5|3035|3029|3030.5|3024.5|86
1629897300000|2021-08-25 13:15:00|3031.8|3025.8|3029|3023|3031.8|3025.8|3028.4|3022.4|71
1629897600000|2021-08-25 13:20:00|3029.3|3023.3|3032.6|3026.6|3033.1|3027.1|3029.3|3023.3|68
1629897900000|2021-08-25 13:25:00|3032.5|3026.5|3030|3024|3032.5|3026.5|3027.3|3021.3|79
1629898200000|2021-08-25 13:30:00|3029.8|3023.8|3029|3023|3033.3|3027.3|3027.5|3021.5|91
1629898500000|2021-08-25 13:35:00|3029.3|3023.3|3034|3028|3034|3028|3029.3|3023.3|84
1629898800000|2021-08-25 13:40:00|3033.8|3027.8|3033.8|3027.8|3035.8|3029.8|3033|3027|60
1629899100000|2021-08-25 13:45:00|3033.5|3027.5|3031|3025|3034.5|3028.5|3031|3025|72
1629899400000|2021-08-25 13:50:00|3031.3|3025.3|3026.5|3020.5|3032|3026|3026.5|3020.5|102
1629899700000|2021-08-25 13:55:00|3026.3|3020.3|3029.3|3023.3|3030|3024|3024.5|3018.5|75
1629900000000|2021-08-25 14:00:00|3030.1|3024.1|3029.3|3023.3|3033.4|3027.4|3029.1|3023.1|55
1629900300000|2021-08-25 14:05:00|3029|3023|3027|3021|3029.4|3023.4|3026.8|3020.8|60
1629900600000|2021-08-25 14:10:00|3027.6|3021.6|3029.8|3023.8|3030|3024|3025.3|3019.3|70
1629900900000|2021-08-25 14:15:00|3029.5|3023.5|3029.8|3023.8|3030|3024|3026.5|3020.5|47
1629901200000|2021-08-25 14:20:00|3029.5|3023.5|3030.9|3024.9|3032|3026|3027.6|3021.6|72
1629901500000|2021-08-25 14:25:00|3031|3025|3031.9|3025.9|3032.4|3026.4|3029.8|3023.8|28
1629901800000|2021-08-25 14:30:00|3031.6|3025.6|3032.8|3026.8|3033.8|3027.8|3031.4|3025.4|40
1629902100000|2021-08-25 14:35:00|3032.5|3026.5|3036.3|3030.3|3038|3032|3032.5|3026.5|67
1629902400000|2021-08-25 14:40:00|3036.5|3030.5|3033.1|3027.1|3037.5|3031.5|3033.1|3027.1|65
1629902700000|2021-08-25 14:45:00|3033.3|3027.3|3033.3|3027.3|3037.3|3031.3|3032.8|3026.8|57
1629903000000|2021-08-25 14:50:00|3033.1|3027.1|3027.9|3021.9|3033.4|3027.4|3027.1|3021.1|56
1629903300000|2021-08-25 14:55:00|3027.6|3021.6|3028.8|3022.8|3031.6|3025.6|3025.4|3019.4|163
1629903600000|2021-08-25 15:00:00|3029|3023|3026|3020|3030|3024|3025.8|3019.8|34
1629903900000|2021-08-25 15:05:00|3026.4|3020.4|3028.4|3022.4|3028.6|3022.6|3025.8|3019.8|15
1629904200000|2021-08-25 15:10:00|3028.6|3022.6|3025.8|3019.8|3029|3023|3024.8|3018.8|32
1629904500000|2021-08-25 15:15:00|3025.9|3019.9|3027.3|3021.3|3028.8|3022.8|3025.9|3019.9|24
1629904800000|2021-08-25 15:20:00|3027|3021|3025.4|3019.4|3027.3|3021.3|3024.9|3018.9|22
1629905100000|2021-08-25 15:25:00|3025.1|3019.1|3026.8|3020.8|3027.3|3021.3|3024.9|3018.9|15
1629905400000|2021-08-25 15:30:00|3027|3021|3027.5|3021.5|3030.3|3024.3|3027|3021|46
1629905700000|2021-08-25 15:35:00|3027.3|3021.3|3023.8|3017.8|3027.3|3021.3|3023.6|3017.6|21
1629906000000|2021-08-25 15:40:00|3024|3018|3021.3|3015.3|3024.4|3018.4|3020.8|3014.8|29
1629906300000|2021-08-25 15:45:00|3021|3015|3020.6|3014.6|3021.3|3015.3|3020.6|3014.6|25
1629906600000|2021-08-25 15:50:00|3020.8|3014.8|3019.4|3013.4|3021.3|3015.3|3019.3|3013.3|39
1629906900000|2021-08-25 15:55:00|3019.3|3013.3|3019.3|3013.3|3020.6|3014.6|3018.4|3012.4|19
1629907200000|2021-08-25 16:00:00|3019.4|3013.4|3021.1|3015.1|3021.1|3015.1|3019.4|3013.4|6
1629907500000|2021-08-25 16:05:00|3021.4|3015.4|3022.4|3016.4|3022.6|3016.6|3021.4|3015.4|7
1629907800000|2021-08-25 16:10:00|3022.6|3016.6|3023.5|3017.5|3023.5|3017.5|3022.6|3016.6|10
1629908100000|2021-08-25 16:15:00|3023.8|3017.8|3022.8|3016.8|3025.3|3019.3|3022.5|3016.5|16
1629908400000|2021-08-25 16:20:00|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1629909000000|2021-08-25 16:30:00|3021.8|3015.8|3020.1|3014.1|3021.8|3015.8|3019.6|3013.6|17
1629909300000|2021-08-25 16:35:00|3019.9|3013.9|3019.5|3013.5|3020.6|3014.6|3019.4|3013.4|16
1629909600000|2021-08-25 16:40:00|3017.8|3011.8|3020.3|3014.3|3020.6|3014.6|3017.5|3011.5|30
1629909900000|2021-08-25 16:45:00|3020.4|3014.4|3018.1|3012.1|3020.4|3014.4|3017.6|3011.6|19
1629910200000|2021-08-25 16:50:00|3018.5|3012.5|3019.5|3013.5|3020.3|3014.3|3018.5|3012.5|17
1629910500000|2021-08-25 16:55:00|3019.4|3013.4|3020.5|3014.5|3020.5|3014.5|3018.8|3012.8|15
1629936000000|2021-08-26 00:00:00|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|3
1629936300000|2021-08-26 00:05:00|3019.4|3013.4|3023.1|3017.1|3023.3|3017.3|3019.4|3013.4|8
1629936600000|2021-08-26 00:10:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629936900000|2021-08-26 00:15:00|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1629937200000|2021-08-26 00:20:00|3023|3017|3021.1|3015.1|3023|3017|3021.1|3015.1|3
1629938400000|2021-08-26 00:40:00|3020.3|3014.3|3018.5|3012.5|3020.3|3014.3|3018.5|3012.5|2
1629939300000|2021-08-26 00:55:00|3019.4|3013.4|3021.4|3015.4|3021.4|3015.4|3019.4|3013.4|10
1629939600000|2021-08-26 01:00:00|3021.1|3015.1|3017.5|3011.5|3021.8|3015.8|3017|3011|49
1629939900000|2021-08-26 01:05:00|3018|3012|3018.8|3012.8|3019.5|3013.5|3018|3012|20
1629940200000|2021-08-26 01:10:00|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.3|3011.3|16
1629940500000|2021-08-26 01:15:00|3017.8|3011.8|3023|3017|3023|3017|3017.5|3011.5|29
1629940800000|2021-08-26 01:20:00|3022.8|3016.8|3019.4|3013.4|3022.8|3016.8|3019|3013|31
1629941100000|2021-08-26 01:25:00|3019.5|3013.5|3021.8|3015.8|3022.3|3016.3|3018.8|3012.8|38
1629941400000|2021-08-26 01:30:00|3022|3016|3019.6|3013.6|3022.5|3016.5|3019.6|3013.6|20
1629941700000|2021-08-26 01:35:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3018.5|3012.5|29
1629942000000|2021-08-26 01:40:00|3019.3|3013.3|3020.3|3014.3|3020.5|3014.5|3019|3013|22
1629942300000|2021-08-26 01:45:00|3019.8|3013.8|3021.9|3015.9|3021.9|3015.9|3019.8|3013.8|24
1629942600000|2021-08-26 01:50:00|3021.8|3015.8|3024|3018|3025.6|3019.6|3021.8|3015.8|50
1629942900000|2021-08-26 01:55:00|3023.8|3017.8|3021|3015|3023.8|3017.8|3019.5|3013.5|38
1629943200000|2021-08-26 02:00:00|3021.3|3015.3|3018|3012|3022|3016|3018|3012|37
1629943500000|2021-08-26 02:05:00|3018.1|3012.1|3018|3012|3018.4|3012.4|3017.6|3011.6|22
1629943800000|2021-08-26 02:10:00|3017.8|3011.8|3019|3013|3019.5|3013.5|3017.8|3011.8|7
1629944100000|2021-08-26 02:15:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1629945000000|2021-08-26 02:30:00|3018.5|3012.5|3015.3|3009.3|3018.5|3012.5|3014.5|3008.5|39
1629945300000|2021-08-26 02:35:00|3015|3009|3015|3009|3016.3|3010.3|3015|3009|12
1629945600000|2021-08-26 02:40:00|3015.4|3009.4|3011.8|3005.8|3015.8|3009.8|3011.8|3005.8|29
1629945900000|2021-08-26 02:45:00|3012|3006|3013.5|3007.5|3013.8|3007.8|3011.6|3005.6|22
1629946200000|2021-08-26 02:50:00|3013.8|3007.8|3008.1|3002.1|3013.8|3007.8|3008|3002|34
1629946500000|2021-08-26 02:55:00|3008.4|3002.4|3007.5|3001.5|3009.5|3003.5|3006.3|3000.3|37
1629946800000|2021-08-26 03:00:00|3007.3|3001.3|3008.8|3002.8|3008.8|3002.8|3007.3|3001.3|22
1629947100000|2021-08-26 03:05:00|3008.5|3002.5|3006.8|3000.8|3008.5|3002.5|3006.3|3000.3|22
1629947400000|2021-08-26 03:10:00|3006.5|3000.5|3003.4|2997.4|3006.8|3000.8|3003.4|2997.4|71
1629947700000|2021-08-26 03:15:00|3003.9|2997.9|3003.8|2997.8|3004.5|2998.5|3002.6|2996.6|24
1629948000000|2021-08-26 03:20:00|3003.9|2997.9|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|21
1629948300000|2021-08-26 03:25:00|3004.5|2998.5|3004.3|2998.3|3005|2999|3004.1|2998.1|22
1629948600000|2021-08-26 03:30:00|3004.1|2998.1|3005.5|2999.5|3005.5|2999.5|3004.1|2998.1|12
1629948900000|2021-08-26 03:35:00|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|6
1629949200000|2021-08-26 03:40:00|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|3
1629950100000|2021-08-26 03:55:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629950700000|2021-08-26 04:05:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|4
1629951000000|2021-08-26 04:10:00|3009.1|3003.1|3009.8|3003.8|3009.8|3003.8|3009.1|3003.1|3
1629951300000|2021-08-26 04:15:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629951900000|2021-08-26 04:25:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|6
1629952200000|2021-08-26 04:30:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629953100000|2021-08-26 04:45:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1629953400000|2021-08-26 04:50:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1629954000000|2021-08-26 05:00:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629954900000|2021-08-26 05:15:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629955200000|2021-08-26 05:20:00|3008.3|3002.3|3005.6|2999.6|3008.3|3002.3|3005.6|2999.6|16
1629955500000|2021-08-26 05:25:00|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.8|2999.8|4
1629955800000|2021-08-26 05:30:00|3006.1|3000.1|3006.9|3000.9|3007.3|3001.3|3000.9|2994.9|92
1629956100000|2021-08-26 05:35:00|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3003.9|2997.9|24
1629956400000|2021-08-26 05:40:00|3006|3000|3009.3|3003.3|3010|3004|3006|3000|58
1629956700000|2021-08-26 05:45:00|3009|3003|3009.5|3003.5|3010.3|3004.3|3008.3|3002.3|38
1629957000000|2021-08-26 05:50:00|3008.8|3002.8|3008|3002|3010|3004|3007.5|3001.5|48
1629957300000|2021-08-26 05:55:00|3008.1|3002.1|3007.9|3001.9|3008.4|3002.4|3005.5|2999.5|23
1629957600000|2021-08-26 06:00:00|3008.1|3002.1|3007.4|3001.4|3008.1|3002.1|3006.4|3000.4|49
1629957900000|2021-08-26 06:05:00|3007.6|3001.6|3006.8|3000.8|3007.6|3001.6|3006|3000|28
1629958200000|2021-08-26 06:10:00|3006.5|3000.5|3004.4|2998.4|3006.5|3000.5|3004.4|2998.4|13
1629958500000|2021-08-26 06:15:00|3004.1|2998.1|3008.3|3002.3|3011.3|3005.3|3003.6|2997.6|60
1629958800000|2021-08-26 06:20:00|3008.5|3002.5|3011|3005|3011.5|3005.5|3008.4|3002.4|53
1629959100000|2021-08-26 06:25:00|3010.8|3004.8|3012.3|3006.3|3012.4|3006.4|3010.6|3004.6|37
1629959400000|2021-08-26 06:30:00|3012|3006|3012.5|3006.5|3013.3|3007.3|3011.5|3005.5|40
1629959700000|2021-08-26 06:35:00|3012.3|3006.3|3010.3|3004.3|3014|3008|3009.9|3003.9|64
1629960000000|2021-08-26 06:40:00|3010|3004|3008.5|3002.5|3010.3|3004.3|3008.5|3002.5|24
1629960300000|2021-08-26 06:45:00|3008.3|3002.3|3009.3|3003.3|3009.9|3003.9|3007|3001|63
1629960600000|2021-08-26 06:50:00|3009.4|3003.4|3009|3003|3012.1|3006.1|3007.3|3001.3|79
1629960900000|2021-08-26 06:55:00|3008.3|3002.3|3008.5|3002.5|3008.6|3002.6|3005.9|2999.9|47
1629961200000|2021-08-26 07:00:00|3009|3003|3006.8|3000.8|3011.1|3005.1|3005.8|2999.8|40
1629961500000|2021-08-26 07:05:00|3006.5|3000.5|2995.3|2989.3|3008.8|3002.8|2993.3|2987.3|61
1629961800000|2021-08-26 07:10:00|2994.4|2988.4|2993.5|2987.5|2995.5|2989.5|2993.5|2987.5|45
1629962100000|2021-08-26 07:15:00|2993.3|2987.3|2988.5|2982.5|2993.5|2987.5|2986.4|2980.4|72
1629962400000|2021-08-26 07:20:00|2988.1|2982.1|2992.5|2986.5|2994|2988|2987|2981|50
1629962700000|2021-08-26 07:25:00|2992.8|2986.8|2989.8|2983.8|2993|2987|2989|2983|29
1629963000000|2021-08-26 07:30:00|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2988.3|2982.3|45
1629963300000|2021-08-26 07:35:00|2991|2985|2995|2989|2995.8|2989.8|2990.8|2984.8|84
1629963600000|2021-08-26 07:40:00|2994.8|2988.8|2993|2987|2995|2989|2992.3|2986.3|38
1629963900000|2021-08-26 07:45:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2988.3|2982.3|42
1629964200000|2021-08-26 07:50:00|2988|2982|2985.8|2979.8|2988.3|2982.3|2985.5|2979.5|33
1629964500000|2021-08-26 07:55:00|2986|2980|2989.6|2983.6|2990.5|2984.5|2986|2980|50
1629964800000|2021-08-26 08:00:00|2989.5|2983.5|2993.5|2987.5|2993.5|2987.5|2989.3|2983.3|44
1629965100000|2021-08-26 08:05:00|2993.3|2987.3|2994.5|2988.5|2995.3|2989.3|2993.3|2987.3|14
1629965400000|2021-08-26 08:10:00|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993|2987|20
1629965700000|2021-08-26 08:15:00|2993.8|2987.8|2995.8|2989.8|2996.8|2990.8|2993.4|2987.4|33
1629966000000|2021-08-26 08:20:00|2995.5|2989.5|2993.5|2987.5|2995.5|2989.5|2992|2986|25
1629966300000|2021-08-26 08:25:00|2993|2987|2993.5|2987.5|2994.3|2988.3|2992.3|2986.3|19
1629966600000|2021-08-26 08:30:00|2993.8|2987.8|2993.3|2987.3|2994|2988|2992.1|2986.1|24
1629966900000|2021-08-26 08:35:00|2993.5|2987.5|2997.3|2991.3|2997.3|2991.3|2993.3|2987.3|24
1629967200000|2021-08-26 08:40:00|2997|2991|2996|2990|2997|2991|2994.8|2988.8|17
1629967500000|2021-08-26 08:45:00|2996.3|2990.3|2999.5|2993.5|2999.6|2993.6|2996.3|2990.3|24
1629967800000|2021-08-26 08:50:00|2999.4|2993.4|3001.5|2995.5|3001.6|2995.6|2998.8|2992.8|27
1629968100000|2021-08-26 08:55:00|3001.8|2995.8|2998.3|2992.3|3001.8|2995.8|2997.3|2991.3|28
1629968400000|2021-08-26 09:00:00|2998.5|2992.5|2995.8|2989.8|2999.8|2993.8|2995.8|2989.8|28
1629968700000|2021-08-26 09:05:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2994.4|2988.4|22
1629969000000|2021-08-26 09:10:00|2996|2990|2995.3|2989.3|2996.5|2990.5|2994.3|2988.3|19
1629969300000|2021-08-26 09:15:00|2995.5|2989.5|2997.5|2991.5|2998.3|2992.3|2995.5|2989.5|22
1629969600000|2021-08-26 09:20:00|2998.1|2992.1|2998.3|2992.3|2999.3|2993.3|2998|2992|15
1629969900000|2021-08-26 09:25:00|2998|2992|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|11
1629970200000|2021-08-26 09:30:00|2997|2991|2996.3|2990.3|2997|2991|2995.8|2989.8|12
1629970500000|2021-08-26 09:35:00|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.3|2989.3|7
1629970800000|2021-08-26 09:40:00|2995.3|2989.3|2993|2987|2995.3|2989.3|2992.3|2986.3|10
1629971100000|2021-08-26 09:45:00|2992.8|2986.8|2991.5|2985.5|2992.8|2986.8|2990.5|2984.5|12
1629971400000|2021-08-26 09:50:00|2991.8|2985.8|2993|2987|2994.8|2988.8|2991.8|2985.8|17
1629971700000|2021-08-26 09:55:00|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|7
1629972000000|2021-08-26 10:00:00|2992|2986|2994|2988|2994.3|2988.3|2992|2986|12
1629972300000|2021-08-26 10:05:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.4|2986.4|12
1629972600000|2021-08-26 10:10:00|2992.6|2986.6|2995|2989|2995|2989|2992.6|2986.6|9
1629972900000|2021-08-26 10:15:00|2994.8|2988.8|2995.4|2989.4|2995.6|2989.6|2994.8|2988.8|13
1629973200000|2021-08-26 10:20:00|2995.8|2989.8|2996.3|2990.3|2997|2991|2995.1|2989.1|15
1629973500000|2021-08-26 10:25:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629973800000|2021-08-26 10:30:00|2995.5|2989.5|2993.5|2987.5|2995.5|2989.5|2993.5|2987.5|8
1629974100000|2021-08-26 10:35:00|2993.3|2987.3|2988.4|2982.4|2993.3|2987.3|2987.9|2981.9|43
1629974400000|2021-08-26 10:40:00|2988.3|2982.3|2985.8|2979.8|2988.3|2982.3|2983.9|2977.9|33
1629974700000|2021-08-26 10:45:00|2986.3|2980.3|2985|2979|2986.3|2980.3|2983.9|2977.9|40
1629975000000|2021-08-26 10:50:00|2984.9|2978.9|2984.1|2978.1|2985.3|2979.3|2982.9|2976.9|44
1629975300000|2021-08-26 10:55:00|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.3|2977.3|37
1629975600000|2021-08-26 11:00:00|2983.5|2977.5|2981.6|2975.6|2985.1|2979.1|2981.4|2975.4|39
1629975900000|2021-08-26 11:05:00|2981.8|2975.8|2981.4|2975.4|2982.1|2976.1|2979.6|2973.6|38
1629976200000|2021-08-26 11:10:00|2981.3|2975.3|2985.3|2979.3|2985.4|2979.4|2980.9|2974.9|43
1629976500000|2021-08-26 11:15:00|2985|2979|2986.6|2980.6|2987.6|2981.6|2984|2978|23
1629976800000|2021-08-26 11:20:00|2986.9|2980.9|2991.4|2985.4|2992|2986|2986.9|2980.9|23
1629977100000|2021-08-26 11:25:00|2991.5|2985.5|2993.1|2987.1|2994.3|2988.3|2990.8|2984.8|32
1629977400000|2021-08-26 11:30:00|2992.9|2986.9|2993.5|2987.5|2994.3|2988.3|2992.3|2986.3|35
1629977700000|2021-08-26 11:35:00|2993.8|2987.8|2996.3|2990.3|3000.3|2994.3|2993.8|2987.8|36
1629978000000|2021-08-26 11:40:00|2996.1|2990.1|2997.5|2991.5|2998.4|2992.4|2995.5|2989.5|23
1629978300000|2021-08-26 11:45:00|2997.8|2991.8|2999.8|2993.8|3000|2994|2997|2991|18
1629978600000|2021-08-26 11:50:00|2999.5|2993.5|3000.3|2994.3|3001.6|2995.6|2996.5|2990.5|65
1629978900000|2021-08-26 11:55:00|2999.9|2993.9|2999|2993|3000.1|2994.1|2997.8|2991.8|23
1629979200000|2021-08-26 12:00:00|2998.9|2992.9|2995.8|2989.8|2999|2993|2995.5|2989.5|30
1629979500000|2021-08-26 12:05:00|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2994.8|2988.8|35
1629979800000|2021-08-26 12:10:00|2996.3|2990.3|2994.8|2988.8|2996.8|2990.8|2994.8|2988.8|67
1629980100000|2021-08-26 12:15:00|2995|2989|2995.3|2989.3|2995.9|2989.9|2994.3|2988.3|22
1629980400000|2021-08-26 12:20:00|2995.5|2989.5|2996.1|2990.1|2996.8|2990.8|2994.3|2988.3|34
1629980700000|2021-08-26 12:25:00|2996.4|2990.4|2993.8|2987.8|2996.8|2990.8|2993.8|2987.8|44
1629981000000|2021-08-26 12:30:00|2994.3|2988.3|2998|2992|2998.9|2992.9|2993.3|2987.3|46
1629981300000|2021-08-26 12:35:00|2997.8|2991.8|2995.8|2989.8|2997.8|2991.8|2993.5|2987.5|58
1629981600000|2021-08-26 12:40:00|2995.5|2989.5|2994.8|2988.8|2997.5|2991.5|2993.8|2987.8|56
1629981900000|2021-08-26 12:45:00|2995|2989|2998.6|2992.6|2998.9|2992.9|2994.8|2988.8|36
1629982200000|2021-08-26 12:50:00|2998.9|2992.9|2998.5|2992.5|2999.5|2993.5|2996.5|2990.5|34
1629982500000|2021-08-26 12:55:00|2998.8|2992.8|2999.8|2993.8|3001.6|2995.6|2996|2990|69
1629982800000|2021-08-26 13:00:00|3000|2994|2995.3|2989.3|3002.8|2996.8|2993|2987|229
1629983100000|2021-08-26 13:05:00|2995|2989|2997|2991|2998.3|2992.3|2992.9|2986.9|85
1629983400000|2021-08-26 13:10:00|2996.8|2990.8|2998.6|2992.6|2999.3|2993.3|2995.3|2989.3|63
1629983700000|2021-08-26 13:15:00|2998.3|2992.3|2991|2985|2999.4|2993.4|2990|2984|78
1629984000000|2021-08-26 13:20:00|2990.8|2984.8|2988|2982|2991.3|2985.3|2985.5|2979.5|87
1629984300000|2021-08-26 13:25:00|2987.8|2981.8|2991|2985|2991.3|2985.3|2986.8|2980.8|58
1629984600000|2021-08-26 13:30:00|2990.8|2984.8|2986.5|2980.5|2990.8|2984.8|2985.3|2979.3|89
1629984900000|2021-08-26 13:35:00|2986.4|2980.4|2987.1|2981.1|2990.8|2984.8|2986.4|2980.4|62
1629985200000|2021-08-26 13:40:00|2987.3|2981.3|2990.3|2984.3|2991.4|2985.4|2987.3|2981.3|68
1629985500000|2021-08-26 13:45:00|2990.5|2984.5|2995.5|2989.5|2996.8|2990.8|2990.5|2984.5|71
1629985800000|2021-08-26 13:50:00|2995.8|2989.8|3006.3|3000.3|3006.3|3000.3|2995.5|2989.5|86
1629986100000|2021-08-26 13:55:00|3007.1|3001.1|3007|3001|3010.5|3004.5|3006.3|3000.3|96
1629986400000|2021-08-26 14:00:00|3006.8|3000.8|3006.5|3000.5|3008.4|3002.4|3003.6|2997.6|67
1629986700000|2021-08-26 14:05:00|3006.3|3000.3|3007.3|3001.3|3007.5|3001.5|3002.8|2996.8|55
1629987000000|2021-08-26 14:10:00|3007.5|3001.5|3007.3|3001.3|3008.3|3002.3|3005.4|2999.4|56
1629987300000|2021-08-26 14:15:00|3007|3001|3006|3000|3008|3002|3004.8|2998.8|55
1629987600000|2021-08-26 14:20:00|3005.8|2999.8|3004.3|2998.3|3007|3001|3004.3|2998.3|58
1629987900000|2021-08-26 14:25:00|3004|2998|3001|2995|3004|2998|2997.6|2991.6|113
1629988200000|2021-08-26 14:30:00|3000.8|2994.8|3000.5|2994.5|3004.3|2998.3|2998.8|2992.8|116
1629988500000|2021-08-26 14:35:00|3000.3|2994.3|2996.8|2990.8|3002.4|2996.4|2996.8|2990.8|66
1629988800000|2021-08-26 14:40:00|2997|2991|2999.1|2993.1|3000|2994|2996.3|2990.3|59
1629989100000|2021-08-26 14:45:00|2999.5|2993.5|3001|2995|3005.1|2999.1|2999.3|2993.3|84
1629989400000|2021-08-26 14:50:00|3000.8|2994.8|3003.8|2997.8|3006.3|3000.3|3000.5|2994.5|50
1629989700000|2021-08-26 14:55:00|3003.5|2997.5|3002.5|2996.5|3008.6|3002.6|3001.3|2995.3|213
1629990000000|2021-08-26 15:00:00|3002.8|2996.8|2999.3|2993.3|3002.8|2996.8|2997.9|2991.9|42
1629990300000|2021-08-26 15:05:00|2999.5|2993.5|3003.5|2997.5|3003.5|2997.5|2999.5|2993.5|41
1629990600000|2021-08-26 15:10:00|3003.4|2997.4|3004|2998|3004.5|2998.5|3002|2996|26
1629990900000|2021-08-26 15:15:00|3004.3|2998.3|3003.5|2997.5|3004.8|2998.8|3003|2997|34
1629991200000|2021-08-26 15:20:00|3003.8|2997.8|3003.8|2997.8|3004.8|2998.8|3003|2997|22
1629991500000|2021-08-26 15:25:00|3003.5|2997.5|3003.5|2997.5|3003.6|2997.6|3003.3|2997.3|7
1629991800000|2021-08-26 15:30:00|3003.3|2997.3|3000.5|2994.5|3003.5|2997.5|3000|2994|34
1629992100000|2021-08-26 15:35:00|3000.3|2994.3|2999|2993|3000.3|2994.3|2999|2993|5
1629992400000|2021-08-26 15:40:00|2998.8|2992.8|2998|2992|2998.8|2992.8|2996.8|2990.8|18
1629992700000|2021-08-26 15:45:00|2998.3|2992.3|2999.5|2993.5|3001.5|2995.5|2998.3|2992.3|26
1629993000000|2021-08-26 15:50:00|2999.8|2993.8|2997.5|2991.5|3000|2994|2996.4|2990.4|18
1629993300000|2021-08-26 15:55:00|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|6
1629993600000|2021-08-26 16:00:00|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1629993900000|2021-08-26 16:05:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|11
1629994200000|2021-08-26 16:10:00|2996|2990|2994.4|2988.4|2996|2990|2994.4|2988.4|8
1629994500000|2021-08-26 16:15:00|2994.1|2988.1|2993.9|2987.9|2995.1|2989.1|2993.6|2987.6|13
1629994800000|2021-08-26 16:20:00|2994.1|2988.1|2992.5|2986.5|2994.1|2988.1|2992.5|2986.5|8
1629995100000|2021-08-26 16:25:00|2992.1|2986.1|2992.1|2986.1|2992.4|2986.4|2991.4|2985.4|7
1629995400000|2021-08-26 16:30:00|2992.5|2986.5|2993.4|2987.4|2993.5|2987.5|2992.5|2986.5|6
1629995700000|2021-08-26 16:35:00|2993.3|2987.3|2994.8|2988.8|2996|2990|2993.3|2987.3|38
1629996000000|2021-08-26 16:40:00|2994.5|2988.5|2996|2990|2996.3|2990.3|2994|2988|11
1629996300000|2021-08-26 16:45:00|2995.3|2989.3|2997|2991|2997.3|2991.3|2995|2989|12
1629996600000|2021-08-26 16:50:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|9
1629996900000|2021-08-26 16:55:00|2996.6|2990.6|2994.3|2988.3|2996.6|2990.6|2994.3|2988.3|8
1630022400000|2021-08-27 00:00:00|2996.3|2990.3|2996.1|2990.1|2996.6|2990.6|2995.4|2989.4|6
1630022700000|2021-08-27 00:05:00|2995.4|2989.4|2994.9|2988.9|2995.6|2989.6|2994.8|2988.8|5
1630023000000|2021-08-27 00:10:00|2994.6|2988.6|2993.9|2987.9|2994.6|2988.6|2993.6|2987.6|3
1630023300000|2021-08-27 00:15:00|2994|2988|2994.1|2988.1|2994.1|2988.1|2993.4|2987.4|4
1630023900000|2021-08-27 00:25:00|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993|2987|3
1630024200000|2021-08-27 00:30:00|2993.1|2987.1|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|3
1630024500000|2021-08-27 00:35:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630024800000|2021-08-27 00:40:00|2993.9|2987.9|2994|2988|2994|2988|2993.9|2987.9|2
1630026000000|2021-08-27 01:00:00|2993.5|2987.5|2989.8|2983.8|2993.5|2987.5|2988.5|2982.5|46
1630026300000|2021-08-27 01:05:00|2989.5|2983.5|2991.3|2985.3|2991.3|2985.3|2988.3|2982.3|17
1630026600000|2021-08-27 01:10:00|2991.6|2985.6|2989|2983|2991.9|2985.9|2989|2983|17
1630026900000|2021-08-27 01:15:00|2989.3|2983.3|2991.5|2985.5|2991.8|2985.8|2989.3|2983.3|13
1630027200000|2021-08-27 01:20:00|2991.3|2985.3|2989.5|2983.5|2991.3|2985.3|2989.3|2983.3|7
1630027500000|2021-08-27 01:25:00|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|3
1630027800000|2021-08-27 01:30:00|2990.5|2984.5|2987.8|2981.8|2990.5|2984.5|2987.5|2981.5|29
1630028100000|2021-08-27 01:35:00|2988|2982|2990.5|2984.5|2990.5|2984.5|2987.8|2981.8|32
1630028400000|2021-08-27 01:40:00|2990.3|2984.3|2986.4|2980.4|2990.5|2984.5|2986.1|2980.1|19
1630028700000|2021-08-27 01:45:00|2986.6|2980.6|2986.3|2980.3|2987|2981|2986|2980|12
1630029000000|2021-08-27 01:50:00|2986|2980|2986|2980|2986.3|2980.3|2985.5|2979.5|7
1630029300000|2021-08-27 01:55:00|2985.8|2979.8|2984.3|2978.3|2987.3|2981.3|2984.3|2978.3|15
1630029600000|2021-08-27 02:00:00|2984.5|2978.5|2987.3|2981.3|2987.6|2981.6|2984.5|2978.5|25
1630029900000|2021-08-27 02:05:00|2987.1|2981.1|2987.3|2981.3|2987.8|2981.8|2985.5|2979.5|42
1630030200000|2021-08-27 02:10:00|2987|2981|2988|2982|2988|2982|2986|2980|35
1630030500000|2021-08-27 02:15:00|2987.8|2981.8|2987.8|2981.8|2988.1|2982.1|2987.8|2981.8|5
1630031400000|2021-08-27 02:30:00|2988|2982|2989.1|2983.1|2989.1|2983.1|2986.8|2980.8|29
1630031700000|2021-08-27 02:35:00|2989.3|2983.3|2994.3|2988.3|2994.8|2988.8|2989.3|2983.3|45
1630032000000|2021-08-27 02:40:00|2994|2988|2992.3|2986.3|2994.3|2988.3|2992.3|2986.3|21
1630032300000|2021-08-27 02:45:00|2992.1|2986.1|2991.3|2985.3|2992.1|2986.1|2991.3|2985.3|10
1630032600000|2021-08-27 02:50:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|7
1630032900000|2021-08-27 02:55:00|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|3
1630033200000|2021-08-27 03:00:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1630033500000|2021-08-27 03:05:00|2989.3|2983.3|2987.5|2981.5|2989.5|2983.5|2987.3|2981.3|11
1630033800000|2021-08-27 03:10:00|2987.3|2981.3|2986.3|2980.3|2987.5|2981.5|2985.3|2979.3|37
1630034100000|2021-08-27 03:15:00|2986.5|2980.5|2986|2980|2986.8|2980.8|2985.8|2979.8|15
1630034400000|2021-08-27 03:20:00|2985.8|2979.8|2986.3|2980.3|2986.8|2980.8|2985.5|2979.5|41
1630034700000|2021-08-27 03:25:00|2986.6|2980.6|2986.8|2980.8|2987.3|2981.3|2985.4|2979.4|36
1630035000000|2021-08-27 03:30:00|2986.5|2980.5|2986.5|2980.5|2988.1|2982.1|2986.5|2980.5|7
1630035300000|2021-08-27 03:35:00|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1630036200000|2021-08-27 03:50:00|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|2
1630036800000|2021-08-27 04:00:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630037400000|2021-08-27 04:10:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630037700000|2021-08-27 04:15:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630038600000|2021-08-27 04:30:00|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|7
1630038900000|2021-08-27 04:35:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630039200000|2021-08-27 04:40:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630039800000|2021-08-27 04:50:00|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2986.8|2980.8|2
1630040100000|2021-08-27 04:55:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|7
1630041300000|2021-08-27 05:15:00|2987.1|2981.1|2982.9|2976.9|2987.1|2981.1|2982.9|2976.9|18
1630041600000|2021-08-27 05:20:00|2982.5|2976.5|2979.8|2973.8|2982.5|2976.5|2976.6|2970.6|26
1630041900000|2021-08-27 05:25:00|2978.9|2972.9|2978.5|2972.5|2978.9|2972.9|2974.5|2968.5|37
1630042200000|2021-08-27 05:30:00|2978.9|2972.9|2978.3|2972.3|2981.8|2975.8|2976.8|2970.8|93
1630042500000|2021-08-27 05:35:00|2978.1|2972.1|2975.5|2969.5|2978.1|2972.1|2972.8|2966.8|72
1630042800000|2021-08-27 05:40:00|2975.8|2969.8|2977.8|2971.8|2978.6|2972.6|2975.8|2969.8|41
1630043100000|2021-08-27 05:45:00|2977.5|2971.5|2980|2974|2980.5|2974.5|2977.3|2971.3|34
1630043400000|2021-08-27 05:50:00|2980.3|2974.3|2981.3|2975.3|2981.8|2975.8|2980.3|2974.3|40
1630043700000|2021-08-27 05:55:00|2981.6|2975.6|2984.1|2978.1|2985.3|2979.3|2981.6|2975.6|65
1630044000000|2021-08-27 06:00:00|2984.4|2978.4|2983.1|2977.1|2984.4|2978.4|2981.9|2975.9|20
1630044300000|2021-08-27 06:05:00|2982.9|2976.9|2985.1|2979.1|2985.4|2979.4|2982.3|2976.3|33
1630044600000|2021-08-27 06:10:00|2984.9|2978.9|2992.1|2986.1|2992.1|2986.1|2984.9|2978.9|83
1630044900000|2021-08-27 06:15:00|2991.8|2985.8|2990.5|2984.5|2993.1|2987.1|2989.6|2983.6|81
1630045200000|2021-08-27 06:20:00|2990.3|2984.3|2988.8|2982.8|2990.4|2984.4|2987.4|2981.4|43
1630045500000|2021-08-27 06:25:00|2988.9|2982.9|2982.5|2976.5|2990.3|2984.3|2982.3|2976.3|65
1630045800000|2021-08-27 06:30:00|2982.8|2976.8|2984.5|2978.5|2985.5|2979.5|2982.3|2976.3|32
1630046100000|2021-08-27 06:35:00|2984.6|2978.6|2984|2978|2985.1|2979.1|2980.8|2974.8|53
1630046400000|2021-08-27 06:40:00|2983.8|2977.8|2987.3|2981.3|2988.3|2982.3|2983.5|2977.5|57
1630046700000|2021-08-27 06:45:00|2987.5|2981.5|2985.5|2979.5|2988|2982|2983.9|2977.9|60
1630047000000|2021-08-27 06:50:00|2985.8|2979.8|2989.3|2983.3|2989.5|2983.5|2985.8|2979.8|61
1630047300000|2021-08-27 06:55:00|2989.5|2983.5|2993.8|2987.8|2994|2988|2989.5|2983.5|67
1630047600000|2021-08-27 07:00:00|2992.5|2986.5|2993.8|2987.8|2994.1|2988.1|2988.3|2982.3|45
1630047900000|2021-08-27 07:05:00|2993.4|2987.4|2988.5|2982.5|2994.3|2988.3|2988.5|2982.5|34
1630048200000|2021-08-27 07:10:00|2988.8|2982.8|2990.6|2984.6|2990.6|2984.6|2988|2982|31
1630048500000|2021-08-27 07:15:00|2991|2985|2994|2988|2994|2988|2991|2985|11
1630048800000|2021-08-27 07:20:00|2993.8|2987.8|2996|2990|2996.8|2990.8|2993.3|2987.3|20
1630049100000|2021-08-27 07:25:00|2996.3|2990.3|2992.5|2986.5|2997.3|2991.3|2992.5|2986.5|39
1630049400000|2021-08-27 07:30:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2989.5|2983.5|21
1630049700000|2021-08-27 07:35:00|2991.8|2985.8|2989|2983|2991.8|2985.8|2988.5|2982.5|27
1630050000000|2021-08-27 07:40:00|2989.3|2983.3|2988|2982|2990|2984|2988|2982|22
1630050300000|2021-08-27 07:45:00|2987.8|2981.8|2987.3|2981.3|2988.5|2982.5|2987.3|2981.3|20
1630050600000|2021-08-27 07:50:00|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|5
1630050900000|2021-08-27 07:55:00|2987.8|2981.8|2994.3|2988.3|2994.3|2988.3|2987.8|2981.8|18
1630051200000|2021-08-27 08:00:00|2994.5|2988.5|2995.8|2989.8|2996.8|2990.8|2993.8|2987.8|32
1630051500000|2021-08-27 08:05:00|2996|2990|2995.3|2989.3|2996.5|2990.5|2994|2988|22
1630051800000|2021-08-27 08:10:00|2995|2989|2991|2985|2995|2989|2990|2984|31
1630052100000|2021-08-27 08:15:00|2991.3|2985.3|2994.5|2988.5|2995|2989|2991.3|2985.3|22
1630052400000|2021-08-27 08:20:00|2994.8|2988.8|2993.8|2987.8|2995.5|2989.5|2993.8|2987.8|14
1630052700000|2021-08-27 08:25:00|2994|2988|2991.5|2985.5|2995.5|2989.5|2991.5|2985.5|19
1630053000000|2021-08-27 08:30:00|2991.3|2985.3|2991|2985|2992.8|2986.8|2989|2983|28
1630053300000|2021-08-27 08:35:00|2990.8|2984.8|2988.5|2982.5|2990.8|2984.8|2985.8|2979.8|35
1630053600000|2021-08-27 08:40:00|2988.8|2982.8|2990.3|2984.3|2990.5|2984.5|2988.3|2982.3|10
1630053900000|2021-08-27 08:45:00|2990.5|2984.5|2994.5|2988.5|2994.5|2988.5|2989|2983|33
1630054200000|2021-08-27 08:50:00|2994.8|2988.8|2995.5|2989.5|2995.8|2989.8|2993.8|2987.8|12
1630054500000|2021-08-27 08:55:00|2995.3|2989.3|3001|2995|3001.5|2995.5|2994.5|2988.5|32
1630054800000|2021-08-27 09:00:00|3000.8|2994.8|2996.5|2990.5|3000.8|2994.8|2996.5|2990.5|20
1630055100000|2021-08-27 09:05:00|2997|2991|2997.8|2991.8|2998.8|2992.8|2996.3|2990.3|29
1630055400000|2021-08-27 09:10:00|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2995.3|2989.3|28
1630055700000|2021-08-27 09:15:00|2997.3|2991.3|2997|2991|2997.8|2991.8|2997|2991|13
1630056000000|2021-08-27 09:20:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2994.5|2988.5|13
1630056300000|2021-08-27 09:25:00|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.5|2988.5|6
1630056600000|2021-08-27 09:30:00|2995|2989|2997|2991|2997.5|2991.5|2995|2989|20
1630056900000|2021-08-27 09:35:00|2997.3|2991.3|2995|2989|2997.5|2991.5|2994.3|2988.3|15
1630057200000|2021-08-27 09:40:00|2995.3|2989.3|2997.3|2991.3|2997.8|2991.8|2995.3|2989.3|13
1630057500000|2021-08-27 09:45:00|2997|2991|2996.3|2990.3|2997.3|2991.3|2996.3|2990.3|14
1630057800000|2021-08-27 09:50:00|2996.5|2990.5|2996.5|2990.5|2997.3|2991.3|2996.3|2990.3|11
1630058100000|2021-08-27 09:55:00|2996.8|2990.8|2999|2993|2999|2993|2995.5|2989.5|15
1630058400000|2021-08-27 10:00:00|2999.5|2993.5|3000|2994|3000.8|2994.8|2999.3|2993.3|12
1630058700000|2021-08-27 10:05:00|3000.3|2994.3|2999.5|2993.5|3001|2995|2999.3|2993.3|19
1630059000000|2021-08-27 10:10:00|2999|2993|2999.3|2993.3|2999.8|2993.8|2998.8|2992.8|9
1630059300000|2021-08-27 10:15:00|2999.5|2993.5|3001|2995|3001|2995|2999.5|2993.5|10
1630059600000|2021-08-27 10:20:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1630059900000|2021-08-27 10:25:00|3000|2994|3001|2995|3001|2995|2999.8|2993.8|10
1630060200000|2021-08-27 10:30:00|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|13
1630060500000|2021-08-27 10:35:00|2999.5|2993.5|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|8
1630060800000|2021-08-27 10:40:00|2999.8|2993.8|3001|2995|3001|2995|2999.8|2993.8|3
1630061100000|2021-08-27 10:45:00|3000.8|2994.8|3000.8|2994.8|3001|2995|2999.8|2993.8|18
1630061400000|2021-08-27 10:50:00|3001|2995|3005.5|2999.5|3005.5|2999.5|3001|2995|17
1630061700000|2021-08-27 10:55:00|3005.3|2999.3|3002.8|2996.8|3005.3|2999.3|3002.5|2996.5|14
1630062000000|2021-08-27 11:00:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001|2995|11
1630062300000|2021-08-27 11:05:00|3001.3|2995.3|2998.8|2992.8|3001.3|2995.3|2998.8|2992.8|15
1630062600000|2021-08-27 11:10:00|2998.5|2992.5|3000.3|2994.3|3000.5|2994.5|2998.5|2992.5|12
1630062900000|2021-08-27 11:15:00|3000.5|2994.5|3001.5|2995.5|3001.8|2995.8|3000.5|2994.5|10
1630063200000|2021-08-27 11:20:00|3001.8|2995.8|3002.8|2996.8|3003.3|2997.3|3001.3|2995.3|7
1630063500000|2021-08-27 11:25:00|3002.5|2996.5|3003.9|2997.9|3003.9|2997.9|3002.5|2996.5|10
1630063800000|2021-08-27 11:30:00|3003.8|2997.8|3005.8|2999.8|3005.8|2999.8|3002|2996|33
1630064100000|2021-08-27 11:35:00|3005.5|2999.5|3002|2996|3005.5|2999.5|3000.8|2994.8|54
1630064400000|2021-08-27 11:40:00|3002.1|2996.1|3004.1|2998.1|3004.8|2998.8|3002.1|2996.1|14
1630064700000|2021-08-27 11:45:00|3003.9|2997.9|2997.8|2991.8|3003.9|2997.9|2997.8|2991.8|35
1630065000000|2021-08-27 11:50:00|2997.5|2991.5|2997.5|2991.5|3000.3|2994.3|2996.6|2990.6|98
1630065300000|2021-08-27 11:55:00|2996.8|2990.8|2998.8|2992.8|2999.8|2993.8|2996.8|2990.8|40
1630065600000|2021-08-27 12:00:00|2998.6|2992.6|2991.6|2985.6|2998.6|2992.6|2991.1|2985.1|51
1630065900000|2021-08-27 12:05:00|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2988.6|2982.6|35
1630066200000|2021-08-27 12:10:00|2992.8|2986.8|2989.5|2983.5|2993.1|2987.1|2989.5|2983.5|30
1630066500000|2021-08-27 12:15:00|2989.8|2983.8|2991.8|2985.8|2991.8|2985.8|2989.5|2983.5|10
1630066800000|2021-08-27 12:20:00|2991.3|2985.3|2989.9|2983.9|2991.8|2985.8|2989.8|2983.8|45
1630067100000|2021-08-27 12:25:00|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2989.5|2983.5|16
1630067400000|2021-08-27 12:30:00|2990.9|2984.9|2990.8|2984.8|2992.4|2986.4|2990|2984|39
1630067700000|2021-08-27 12:35:00|2990.5|2984.5|2991.5|2985.5|2992.8|2986.8|2990.3|2984.3|28
1630068000000|2021-08-27 12:40:00|2990.4|2984.4|2992.3|2986.3|2992.5|2986.5|2989.8|2983.8|26
1630068300000|2021-08-27 12:45:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2990.5|2984.5|26
1630068600000|2021-08-27 12:50:00|2992|2986|2992|2986|2993.9|2987.9|2991.4|2985.4|48
1630068900000|2021-08-27 12:55:00|2992.4|2986.4|2988.8|2982.8|2992.5|2986.5|2988.5|2982.5|25
1630069200000|2021-08-27 13:00:00|2988.5|2982.5|2997.3|2991.3|2998.8|2992.8|2985.9|2979.9|160
1630069500000|2021-08-27 13:05:00|2997|2991|2991|2985|2997|2991|2991|2985|84
1630069800000|2021-08-27 13:10:00|2990.8|2984.8|2987|2981|2991|2985|2986.5|2980.5|106
1630070100000|2021-08-27 13:15:00|2986.8|2980.8|2984.6|2978.6|2987.3|2981.3|2983.4|2977.4|93
1630070400000|2021-08-27 13:20:00|2983.9|2977.9|2987.5|2981.5|2987.6|2981.6|2983.6|2977.6|43
1630070700000|2021-08-27 13:25:00|2987|2981|2987.5|2981.5|2988.8|2982.8|2987|2981|36
1630071000000|2021-08-27 13:30:00|2987.3|2981.3|2983.5|2977.5|2987.3|2981.3|2982.9|2976.9|50
1630071300000|2021-08-27 13:35:00|2983.8|2977.8|2988|2982|2989.3|2983.3|2983.4|2977.4|139
1630071600000|2021-08-27 13:40:00|2988.3|2982.3|2987.5|2981.5|2988.8|2982.8|2986|2980|90
1630071900000|2021-08-27 13:45:00|2987.8|2981.8|2992|2986|2995.1|2989.1|2987.8|2981.8|110
1630072200000|2021-08-27 13:50:00|2992.3|2986.3|2999|2993|3000.4|2994.4|2992.3|2986.3|100
1630072500000|2021-08-27 13:55:00|2999.1|2993.1|2997|2991|3000.3|2994.3|2996.5|2990.5|101
1630072800000|2021-08-27 14:00:00|2996.3|2990.3|3008.5|3002.5|3009.3|3003.3|2992.6|2986.6|168
1630073100000|2021-08-27 14:05:00|3008.8|3002.8|3011.1|3005.1|3013.3|3007.3|3008.8|3002.8|137
1630073400000|2021-08-27 14:10:00|3011|3005|3013.3|3007.3|3016.6|3010.6|3011|3005|112
1630073700000|2021-08-27 14:15:00|3013.4|3007.4|3014.4|3008.4|3014.5|3008.5|3011.3|3005.3|123
1630074000000|2021-08-27 14:20:00|3014.3|3008.3|3011.3|3005.3|3014.9|3008.9|3011.3|3005.3|98
1630074300000|2021-08-27 14:25:00|3011.5|3005.5|3016.6|3010.6|3016.6|3010.6|3011.4|3005.4|78
1630074600000|2021-08-27 14:30:00|3016.9|3010.9|3019.3|3013.3|3022.9|3016.9|3016.6|3010.6|103
1630074900000|2021-08-27 14:35:00|3019.5|3013.5|3015.9|3009.9|3019.9|3013.9|3013.5|3007.5|106
1630075200000|2021-08-27 14:40:00|3016|3010|3014.8|3008.8|3017.9|3011.9|3013.4|3007.4|93
1630075500000|2021-08-27 14:45:00|3014.5|3008.5|3014|3008|3016|3010|3012.5|3006.5|124
1630075800000|2021-08-27 14:50:00|3013.8|3007.8|3009.8|3003.8|3013.8|3007.8|3008|3002|92
1630076100000|2021-08-27 14:55:00|3009.6|3003.6|3003.8|2997.8|3010.1|3004.1|3000.6|2994.6|155
1630076400000|2021-08-27 15:00:00|3004|2998|3002.3|2996.3|3006|3000|3002|2996|62
1630076700000|2021-08-27 15:05:00|3001.8|2995.8|2998.3|2992.3|3002.3|2996.3|2998.3|2992.3|91
1630077000000|2021-08-27 15:10:00|2998.5|2992.5|2996.5|2990.5|2999|2993|2994.1|2988.1|74
1630077300000|2021-08-27 15:15:00|2996.3|2990.3|2998.3|2992.3|2998.3|2992.3|2994|2988|71
1630077600000|2021-08-27 15:20:00|2998.5|2992.5|2992|2986|2999|2993|2991.5|2985.5|76
1630077900000|2021-08-27 15:25:00|2991.8|2985.8|2990.3|2984.3|2991.8|2985.8|2988.5|2982.5|94
1630078200000|2021-08-27 15:30:00|2990.5|2984.5|2992.3|2986.3|2995.4|2989.4|2990.5|2984.5|63
1630078500000|2021-08-27 15:35:00|2992.5|2986.5|2990.5|2984.5|2993.8|2987.8|2990.5|2984.5|29
1630078800000|2021-08-27 15:40:00|2990.8|2984.8|2995.8|2989.8|2996.3|2990.3|2990.8|2984.8|37
1630079100000|2021-08-27 15:45:00|2995.5|2989.5|2997.3|2991.3|2999.5|2993.5|2994|2988|49
1630079400000|2021-08-27 15:50:00|2997|2991|2997|2991|2997.5|2991.5|2995.5|2989.5|35
1630079700000|2021-08-27 15:55:00|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|12
1630080000000|2021-08-27 16:00:00|2997.5|2991.5|2998.3|2992.3|2998.8|2992.8|2997.4|2991.4|15
1630080300000|2021-08-27 16:05:00|2998.5|2992.5|2996.4|2990.4|2998.5|2992.5|2996.4|2990.4|10
1630080600000|2021-08-27 16:10:00|2996.8|2990.8|2998.1|2992.1|2998.3|2992.3|2996.8|2990.8|9
1630080900000|2021-08-27 16:15:00|2997.8|2991.8|2998.4|2992.4|2998.4|2992.4|2997.3|2991.3|9
1630081200000|2021-08-27 16:20:00|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|4
1630081500000|2021-08-27 16:25:00|2999.5|2993.5|3000.8|2994.8|3001.3|2995.3|2999.5|2993.5|10
1630081800000|2021-08-27 16:30:00|3000.9|2994.9|2998.4|2992.4|3000.9|2994.9|2998|2992|23
1630082100000|2021-08-27 16:35:00|2998.5|2992.5|2999.4|2993.4|3001|2995|2998.5|2992.5|21
1630082400000|2021-08-27 16:40:00|2999.6|2993.6|3000.8|2994.8|3000.8|2994.8|2998.9|2992.9|31
1630082700000|2021-08-27 16:45:00|3001.1|2995.1|3002.3|2996.3|3003.1|2997.1|3000.9|2994.9|59
1630083000000|2021-08-27 16:50:00|3001.8|2995.8|3000.3|2994.3|3002|2996|3000.3|2994.3|38
1630083300000|2021-08-27 16:55:00|3000.6|2994.6|3000.5|2994.5|3001.4|2995.4|2999.9|2993.9|32
1630368000000|2021-08-31 00:00:00|3017.8|3011.8|3016.8|3010.8|3018.5|3012.5|3016.5|3010.5|13
1630368300000|2021-08-31 00:05:00|3018.1|3012.1|3016.5|3010.5|3019.4|3013.4|3016|3010|16
1630368600000|2021-08-31 00:10:00|3016.1|3010.1|3012.6|3006.6|3016.1|3010.1|3012.6|3006.6|15
1630368900000|2021-08-31 00:15:00|3012.3|3006.3|3007.4|3001.4|3012.3|3006.3|3006|3000|21
1630369200000|2021-08-31 00:20:00|3008.1|3002.1|3011|3005|3011|3005|3008.1|3002.1|6
1630369800000|2021-08-31 00:30:00|3010.8|3004.8|3009.3|3003.3|3011|3005|3009.3|3003.3|5
1630370400000|2021-08-31 00:40:00|3009.6|3003.6|3010.6|3004.6|3010.6|3004.6|3009.6|3003.6|5
1630370700000|2021-08-31 00:45:00|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1630371000000|2021-08-31 00:50:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|4
1630371300000|2021-08-31 00:55:00|3011.1|3005.1|3011|3005|3011.1|3005.1|3010.9|3004.9|3
1630371600000|2021-08-31 01:00:00|3011.3|3005.3|3009.3|3003.3|3014.8|3008.8|3009.1|3003.1|97
1630371900000|2021-08-31 01:05:00|3009.5|3003.5|3006.5|3000.5|3012.3|3006.3|3006.5|3000.5|57
1630372200000|2021-08-31 01:10:00|3006.4|3000.4|3007.5|3001.5|3008.5|3002.5|3006.1|3000.1|23
1630372500000|2021-08-31 01:15:00|3007.9|3001.9|3008.5|3002.5|3009.5|3003.5|3007.9|3001.9|13
1630372800000|2021-08-31 01:20:00|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3007.1|3001.1|8
1630373100000|2021-08-31 01:25:00|3008|3002|3008.8|3002.8|3009|3003|3008|3002|11
1630373400000|2021-08-31 01:30:00|3009|3003|3009|3003|3009.6|3003.6|3008.8|3002.8|30
1630373700000|2021-08-31 01:35:00|3008.8|3002.8|3008.8|3002.8|3010|3004|3008.8|3002.8|23
1630374000000|2021-08-31 01:40:00|3009|3003|3008.3|3002.3|3009.4|3003.4|3008.3|3002.3|11
1630374300000|2021-08-31 01:45:00|3008|3002|3005.9|2999.9|3008|3002|3004.8|2998.8|23
1630374600000|2021-08-31 01:50:00|3006.1|3000.1|3007.3|3001.3|3007.3|3001.3|3005.5|2999.5|11
1630374900000|2021-08-31 01:55:00|3007|3001|3004.8|2998.8|3007|3001|3004.8|2998.8|23
1630375200000|2021-08-31 02:00:00|3004.5|2998.5|3001.3|2995.3|3004.5|2998.5|3000|2994|51
1630375500000|2021-08-31 02:05:00|3001|2995|2999.3|2993.3|3001|2995|2998|2992|40
1630375800000|2021-08-31 02:10:00|2998.8|2992.8|3000.1|2994.1|3000.4|2994.4|2998.3|2992.3|15
1630376100000|2021-08-31 02:15:00|3000.4|2994.4|3003|2997|3003|2997|3000.4|2994.4|10
1630376400000|2021-08-31 02:20:00|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3001.4|2995.4|18
1630376700000|2021-08-31 02:25:00|3003.6|2997.6|3003.9|2997.9|3003.9|2997.9|3003.1|2997.1|12
1630377000000|2021-08-31 02:30:00|3003.8|2997.8|2995|2989|3003.8|2997.8|2993.9|2987.9|93
1630377300000|2021-08-31 02:35:00|2994.8|2988.8|2992.5|2986.5|2994.8|2988.8|2991.8|2985.8|65
1630377600000|2021-08-31 02:40:00|2992.3|2986.3|2993.5|2987.5|2994.3|2988.3|2991.8|2985.8|60
1630377900000|2021-08-31 02:45:00|2993.3|2987.3|2992.5|2986.5|2993.8|2987.8|2991|2985|55
1630378200000|2021-08-31 02:50:00|2992.8|2986.8|2993|2987|2994.3|2988.3|2992.8|2986.8|28
1630378500000|2021-08-31 02:55:00|2993.1|2987.1|2989.3|2983.3|2993.3|2987.3|2989.3|2983.3|21
1630378800000|2021-08-31 03:00:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.3|2982.3|34
1630379100000|2021-08-31 03:05:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2988.4|2982.4|27
1630379400000|2021-08-31 03:10:00|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.5|2983.5|15
1630379700000|2021-08-31 03:15:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2988.3|2982.3|23
1630380000000|2021-08-31 03:20:00|2989.5|2983.5|2991.3|2985.3|2991.9|2985.9|2989.5|2983.5|27
1630380300000|2021-08-31 03:25:00|2991|2985|2992|2986|2992|2986|2990|2984|29
1630380600000|2021-08-31 03:30:00|2992.1|2986.1|2992.8|2986.8|2995.3|2989.3|2992.1|2986.1|29
1630380900000|2021-08-31 03:35:00|2992.5|2986.5|2992.8|2986.8|2992.9|2986.9|2992|2986|8
1630381200000|2021-08-31 03:40:00|2992.5|2986.5|2992.6|2986.6|2992.8|2986.8|2992.5|2986.5|3
1630381500000|2021-08-31 03:45:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630381800000|2021-08-31 03:50:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630382100000|2021-08-31 03:55:00|2992.3|2986.3|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|5
1630382400000|2021-08-31 04:00:00|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630382700000|2021-08-31 04:05:00|2992.5|2986.5|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|3
1630383000000|2021-08-31 04:10:00|2992.1|2986.1|2992.4|2986.4|2993.8|2987.8|2992|2986|12
1630383300000|2021-08-31 04:15:00|2992.9|2986.9|2992.4|2986.4|2993.3|2987.3|2992.4|2986.4|6
1630383600000|2021-08-31 04:20:00|2992.1|2986.1|2992.3|2986.3|2992.5|2986.5|2992.1|2986.1|3
1630383900000|2021-08-31 04:25:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630384500000|2021-08-31 04:35:00|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1630385700000|2021-08-31 04:55:00|2991.5|2985.5|2994.6|2988.6|2994.9|2988.9|2991.5|2985.5|20
1630386000000|2021-08-31 05:00:00|2993.8|2987.8|2996.6|2990.6|2996.6|2990.6|2993.8|2987.8|17
1630386300000|2021-08-31 05:05:00|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1630386600000|2021-08-31 05:10:00|2996.9|2990.9|2997.6|2991.6|2997.6|2991.6|2996.9|2990.9|4
1630386900000|2021-08-31 05:15:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630387500000|2021-08-31 05:25:00|2998.4|2992.4|3000.8|2994.8|3000.8|2994.8|2998.4|2992.4|8
1630387800000|2021-08-31 05:30:00|3000.6|2994.6|2997.8|2991.8|3000.6|2994.6|2994.3|2988.3|76
1630388100000|2021-08-31 05:35:00|2998|2992|3001.5|2995.5|3002.3|2996.3|2998|2992|43
1630388400000|2021-08-31 05:40:00|3001.1|2995.1|3000.8|2994.8|3001.5|2995.5|3000.6|2994.6|19
1630388700000|2021-08-31 05:45:00|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2998.8|2992.8|12
1630389000000|2021-08-31 05:50:00|2999.5|2993.5|3001.5|2995.5|3002.5|2996.5|2999.5|2993.5|26
1630389300000|2021-08-31 05:55:00|3001.3|2995.3|3000|2994|3001.9|2995.9|2999|2993|32
1630389600000|2021-08-31 06:00:00|3000.3|2994.3|3001.3|2995.3|3001.8|2995.8|2996.9|2990.9|44
1630389900000|2021-08-31 06:05:00|3001|2995|3002.3|2996.3|3003|2997|3000.5|2994.5|33
1630390200000|2021-08-31 06:10:00|3002.5|2996.5|3005|2999|3005.5|2999.5|3002.3|2996.3|19
1630390500000|2021-08-31 06:15:00|3005.3|2999.3|3008.5|3002.5|3009.1|3003.1|3005.3|2999.3|37
1630390800000|2021-08-31 06:20:00|3008.3|3002.3|3008.3|3002.3|3009.5|3003.5|3007.3|3001.3|34
1630391100000|2021-08-31 06:25:00|3008.5|3002.5|3009|3003|3010|3004|3008.5|3002.5|48
1630391400000|2021-08-31 06:30:00|3009.3|3003.3|3007.8|3001.8|3011.3|3005.3|3007.5|3001.5|25
1630391700000|2021-08-31 06:35:00|3007.5|3001.5|3007.3|3001.3|3008|3002|3004.5|2998.5|97
1630392000000|2021-08-31 06:40:00|3006.9|3000.9|3001.5|2995.5|3006.9|3000.9|2999.5|2993.5|49
1630392300000|2021-08-31 06:45:00|3001.3|2995.3|3001.3|2995.3|3003|2997|3000.9|2994.9|25
1630392600000|2021-08-31 06:50:00|3001.5|2995.5|3005.5|2999.5|3005.5|2999.5|3001.5|2995.5|31
1630392900000|2021-08-31 06:55:00|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3001.3|2995.3|105
1630393200000|2021-08-31 07:00:00|3005.6|2999.6|2997|2991|3005.6|2999.6|2996.5|2990.5|69
1630393500000|2021-08-31 07:05:00|2996.8|2990.8|2992.6|2986.6|2997.5|2991.5|2992.4|2986.4|41
1630393800000|2021-08-31 07:10:00|2992.4|2986.4|2992.5|2986.5|2996.4|2990.4|2991|2985|44
1630394100000|2021-08-31 07:15:00|2993.1|2987.1|2995.9|2989.9|2996.9|2990.9|2993.1|2987.1|29
1630394400000|2021-08-31 07:20:00|2995.6|2989.6|2993.9|2987.9|2996.4|2990.4|2992.8|2986.8|29
1630394700000|2021-08-31 07:25:00|2993.6|2987.6|2994.1|2988.1|2994.6|2988.6|2992.4|2986.4|19
1630395000000|2021-08-31 07:30:00|2994.3|2988.3|2994.3|2988.3|2997|2991|2993.5|2987.5|59
1630395300000|2021-08-31 07:35:00|2994.5|2988.5|2995|2989|2995.8|2989.8|2993.5|2987.5|30
1630395600000|2021-08-31 07:40:00|2995.3|2989.3|2997.5|2991.5|2997.5|2991.5|2995|2989|13
1630395900000|2021-08-31 07:45:00|2997.8|2991.8|2998.6|2992.6|2998.6|2992.6|2994.8|2988.8|31
1630396200000|2021-08-31 07:50:00|2998.3|2992.3|2994.6|2988.6|2998.3|2992.3|2994.6|2988.6|26
1630396500000|2021-08-31 07:55:00|2995|2989|2995.9|2989.9|2996.1|2990.1|2994.5|2988.5|15
1630396800000|2021-08-31 08:00:00|2995.6|2989.6|2996.8|2990.8|2997.5|2991.5|2995.4|2989.4|22
1630397100000|2021-08-31 08:05:00|2996.4|2990.4|2995.8|2989.8|2996.4|2990.4|2994.3|2988.3|49
1630397400000|2021-08-31 08:10:00|2995.4|2989.4|2995.8|2989.8|2997.3|2991.3|2995.1|2989.1|26
1630397700000|2021-08-31 08:15:00|2995.5|2989.5|2993.8|2987.8|2996.5|2990.5|2993.5|2987.5|22
1630398000000|2021-08-31 08:20:00|2994|2988|2993.5|2987.5|2994.8|2988.8|2992.3|2986.3|15
1630398300000|2021-08-31 08:25:00|2993.8|2987.8|2996.4|2990.4|2996.4|2990.4|2993|2987|21
1630398600000|2021-08-31 08:30:00|2996.1|2990.1|2996.5|2990.5|2997.9|2991.9|2995.9|2989.9|26
1630398900000|2021-08-31 08:35:00|2997.3|2991.3|2999.5|2993.5|3000.3|2994.3|2996.3|2990.3|30
1630399200000|2021-08-31 08:40:00|2999.8|2993.8|3004|2998|3004|2998|2999.6|2993.6|23
1630399500000|2021-08-31 08:45:00|3003.8|2997.8|2999.5|2993.5|3004.3|2998.3|2999.5|2993.5|48
1630399800000|2021-08-31 08:50:00|2999.3|2993.3|3004.5|2998.5|3004.8|2998.8|2999|2993|46
1630400100000|2021-08-31 08:55:00|3003.6|2997.6|3004.3|2998.3|3005.3|2999.3|3003.1|2997.1|25
1630400400000|2021-08-31 09:00:00|3004|2998|3004.8|2998.8|3005.3|2999.3|3002.3|2996.3|33
1630400700000|2021-08-31 09:05:00|3004.5|2998.5|3004.8|2998.8|3005.5|2999.5|3004.5|2998.5|9
1630401000000|2021-08-31 09:10:00|3004.9|2998.9|3002.8|2996.8|3004.9|2998.9|3002|2996|14
1630401300000|2021-08-31 09:15:00|3003|2997|3004.3|2998.3|3004.6|2998.6|3002.5|2996.5|24
1630401600000|2021-08-31 09:20:00|3004.8|2998.8|3004.3|2998.3|3005.3|2999.3|3003.5|2997.5|17
1630401900000|2021-08-31 09:25:00|3004.5|2998.5|3005.8|2999.8|3005.8|2999.8|3004.5|2998.5|14
1630402200000|2021-08-31 09:30:00|3006|3000|3006.1|3000.1|3007|3001|3005.6|2999.6|18
1630402500000|2021-08-31 09:35:00|3006|3000|3006.1|3000.1|3006.6|3000.6|3005.1|2999.1|34
1630402800000|2021-08-31 09:40:00|3006.4|3000.4|3007.3|3001.3|3007.9|3001.9|3006.4|3000.4|10
1630403100000|2021-08-31 09:45:00|3007.5|3001.5|3005.8|2999.8|3007.5|3001.5|3003.4|2997.4|30
1630403400000|2021-08-31 09:50:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3004.1|2998.1|20
1630403700000|2021-08-31 09:55:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3005.6|2999.6|9
1630404000000|2021-08-31 10:00:00|3006.9|3000.9|3007.3|3001.3|3007.8|3001.8|3006.4|3000.4|25
1630404300000|2021-08-31 10:05:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1630404600000|2021-08-31 10:10:00|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3006.3|3000.3|13
1630404900000|2021-08-31 10:15:00|3007.6|3001.6|3006.3|3000.3|3007.6|3001.6|3005.8|2999.8|12
1630405200000|2021-08-31 10:20:00|3006.8|3000.8|3005.4|2999.4|3007|3001|3005.4|2999.4|11
1630405500000|2021-08-31 10:25:00|3005.3|2999.3|3006|3000|3006.3|3000.3|3005.3|2999.3|11
1630405800000|2021-08-31 10:30:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3004.5|2998.5|13
1630406100000|2021-08-31 10:35:00|3005.8|2999.8|3007|3001|3007.5|3001.5|3005.4|2999.4|33
1630406400000|2021-08-31 10:40:00|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007|3001|17
1630406700000|2021-08-31 10:45:00|3008.3|3002.3|3008|3002|3008.8|3002.8|3007.8|3001.8|34
1630407000000|2021-08-31 10:50:00|3008.3|3002.3|3008.8|3002.8|3009.8|3003.8|3008|3002|21
1630407300000|2021-08-31 10:55:00|3008.9|3002.9|3008.5|3002.5|3010.3|3004.3|3006.8|3000.8|36
1630407600000|2021-08-31 11:00:00|3008.8|3002.8|3008.4|3002.4|3009.5|3003.5|3007|3001|39
1630407900000|2021-08-31 11:05:00|3007.6|3001.6|3008.3|3002.3|3008.3|3002.3|3006.6|3000.6|27
1630408200000|2021-08-31 11:10:00|3008.5|3002.5|3013.5|3007.5|3013.8|3007.8|3008.5|3002.5|23
1630408500000|2021-08-31 11:15:00|3013.8|3007.8|3013.5|3007.5|3014.5|3008.5|3013.3|3007.3|34
1630408800000|2021-08-31 11:20:00|3013.8|3007.8|3016|3010|3018.5|3012.5|3013.8|3007.8|89
1630409100000|2021-08-31 11:25:00|3016.3|3010.3|3017.5|3011.5|3017.5|3011.5|3015|3009|60
1630409400000|2021-08-31 11:30:00|3017.3|3011.3|3011.5|3005.5|3018|3012|3011.5|3005.5|87
1630409700000|2021-08-31 11:35:00|3011.8|3005.8|3011.3|3005.3|3016.3|3010.3|3011.3|3005.3|73
1630410000000|2021-08-31 11:40:00|3011.5|3005.5|3011.8|3005.8|3012.3|3006.3|3009|3003|67
1630410300000|2021-08-31 11:45:00|3011.5|3005.5|3008.8|3002.8|3015.5|3009.5|3006.3|3000.3|107
1630410600000|2021-08-31 11:50:00|3008.5|3002.5|3009.6|3003.6|3013.1|3007.1|3006.8|3000.8|224
1630410900000|2021-08-31 11:55:00|3009.3|3003.3|3013|3007|3015|3009|3008.5|3002.5|61
1630411200000|2021-08-31 12:00:00|3013.3|3007.3|3006.9|3000.9|3013.8|3007.8|3006.9|3000.9|95
1630411500000|2021-08-31 12:05:00|3007.1|3001.1|3010.8|3004.8|3011.8|3005.8|3007.1|3001.1|77
1630411800000|2021-08-31 12:10:00|3011.8|3005.8|3013.5|3007.5|3014.1|3008.1|3010.4|3004.4|75
1630412100000|2021-08-31 12:15:00|3013.8|3007.8|3016.3|3010.3|3018.5|3012.5|3013.8|3007.8|70
1630412400000|2021-08-31 12:20:00|3016.5|3010.5|3017.5|3011.5|3018.5|3012.5|3015|3009|75
1630412700000|2021-08-31 12:25:00|3017.3|3011.3|3016.3|3010.3|3018.8|3012.8|3016.3|3010.3|67
1630413000000|2021-08-31 12:30:00|3016|3010|3014.5|3008.5|3016|3010|3013.3|3007.3|75
1630413300000|2021-08-31 12:35:00|3015|3009|3013.8|3007.8|3015|3009|3013.3|3007.3|35
1630413600000|2021-08-31 12:40:00|3014|3008|3012|3006|3015.6|3009.6|3011.8|3005.8|48
1630413900000|2021-08-31 12:45:00|3012.3|3006.3|3011|3005|3013.1|3007.1|3010.6|3004.6|43
1630414200000|2021-08-31 12:50:00|3011.3|3005.3|3013|3007|3013.3|3007.3|3010.5|3004.5|48
1630414500000|2021-08-31 12:55:00|3013.3|3007.3|3017.8|3011.8|3018.6|3012.6|3013.3|3007.3|43
1630414800000|2021-08-31 13:00:00|3018|3012|3014.3|3008.3|3021.6|3015.6|3013.8|3007.8|229
1630415100000|2021-08-31 13:05:00|3013.8|3007.8|3007.8|3001.8|3014|3008|3004.5|2998.5|215
1630415400000|2021-08-31 13:10:00|3007.5|3001.5|3009.8|3003.8|3012|3006|3005.9|2999.9|117
1630415700000|2021-08-31 13:15:00|3010|3004|3013.8|3007.8|3014.3|3008.3|3007.3|3001.3|98
1630416000000|2021-08-31 13:20:00|3014|3008|3015|3009|3016.8|3010.8|3013|3007|100
1630416300000|2021-08-31 13:25:00|3015.3|3009.3|3010.5|3004.5|3016.3|3010.3|3009.3|3003.3|130
1630416600000|2021-08-31 13:30:00|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3008.8|3002.8|96
1630416900000|2021-08-31 13:35:00|3011|3005|3007.8|3001.8|3014.5|3008.5|3006.3|3000.3|102
1630417200000|2021-08-31 13:40:00|3008|3002|3004.8|2998.8|3008.8|3002.8|3004.5|2998.5|96
1630417500000|2021-08-31 13:45:00|3005|2999|3007|3001|3007.5|3001.5|3004.5|2998.5|116
1630417800000|2021-08-31 13:50:00|3007.3|3001.3|3001.3|2995.3|3007.3|3001.3|3001.3|2995.3|131
1630418100000|2021-08-31 13:55:00|3000.8|2994.8|3005.3|2999.3|3006|3000|2999.9|2993.9|112
1630418400000|2021-08-31 14:00:00|3006.1|3000.1|3008.3|3002.3|3009|3003|3005.4|2999.4|114
1630418700000|2021-08-31 14:05:00|3008|3002|3008.4|3002.4|3008.8|3002.8|3003.9|2997.9|94
1630419000000|2021-08-31 14:10:00|3008.3|3002.3|3012.3|3006.3|3012.3|3006.3|3007.1|3001.1|65
1630419300000|2021-08-31 14:15:00|3012|3006|3012.8|3006.8|3014|3008|3010.8|3004.8|64
1630419600000|2021-08-31 14:20:00|3012.5|3006.5|3008.9|3002.9|3013|3007|3008.6|3002.6|72
1630419900000|2021-08-31 14:25:00|3008.6|3002.6|3006.3|3000.3|3008.6|3002.6|3003.6|2997.6|70
1630420200000|2021-08-31 14:30:00|3006|3000|3008.8|3002.8|3009.8|3003.8|3004.4|2998.4|91
1630420500000|2021-08-31 14:35:00|3009|3003|3010.8|3004.8|3011.3|3005.3|3008.5|3002.5|112
1630420800000|2021-08-31 14:40:00|3011|3005|3014.8|3008.8|3016|3010|3010.8|3004.8|90
1630421100000|2021-08-31 14:45:00|3015|3009|3008.6|3002.6|3015.8|3009.8|3007.4|3001.4|91
1630421400000|2021-08-31 14:50:00|3008.3|3002.3|3008.3|3002.3|3009.8|3003.8|3003.6|2997.6|93
1630421700000|2021-08-31 14:55:00|3008|3002|3008.5|3002.5|3009.5|3003.5|3003.4|2997.4|174
1630422000000|2021-08-31 15:00:00|3008.8|3002.8|3000.9|2994.9|3008.8|3002.8|2999.6|2993.6|94
1630422300000|2021-08-31 15:05:00|3000.6|2994.6|3000.8|2994.8|3002|2996|2998.4|2992.4|92
1630422600000|2021-08-31 15:10:00|3000.4|2994.4|3000.5|2994.5|3000.5|2994.5|2998.4|2992.4|70
1630422900000|2021-08-31 15:15:00|3000.8|2994.8|3003.5|2997.5|3004.8|2998.8|3000.8|2994.8|46
1630423200000|2021-08-31 15:20:00|3003.8|2997.8|3003.8|2997.8|3004.3|2998.3|3000.4|2994.4|54
1630423500000|2021-08-31 15:25:00|3004|2998|3002.8|2996.8|3005.1|2999.1|3001.6|2995.6|46
1630423800000|2021-08-31 15:30:00|3002.3|2996.3|3002.3|2996.3|3004.8|2998.8|3001.8|2995.8|57
1630424100000|2021-08-31 15:35:00|3002.5|2996.5|3001.5|2995.5|3004.6|2998.6|3001.3|2995.3|26
1630424400000|2021-08-31 15:40:00|3001.3|2995.3|3003.9|2997.9|3004.8|2998.8|3000.9|2994.9|31
1630424700000|2021-08-31 15:45:00|3004.5|2998.5|3004|2998|3004.5|2998.5|3002.3|2996.3|60
1630425000000|2021-08-31 15:50:00|3003.9|2997.9|3003.4|2997.4|3004.3|2998.3|3002.8|2996.8|16
1630425300000|2021-08-31 15:55:00|3003.5|2997.5|3004.1|2998.1|3004.5|2998.5|3003.1|2997.1|28
1630425600000|2021-08-31 16:00:00|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3002.9|2996.9|6
1630425900000|2021-08-31 16:05:00|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|19
1630426200000|2021-08-31 16:10:00|3004.1|2998.1|3003.8|2997.8|3004.4|2998.4|3003.8|2997.8|243
1630426500000|2021-08-31 16:15:00|3004.3|2998.3|3004.4|2998.4|3005.5|2999.5|3003.8|2997.8|159
1630426800000|2021-08-31 16:20:00|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|5
1630427100000|2021-08-31 16:25:00|3003.1|2997.1|3003.8|2997.8|3004|2998|3002.4|2996.4|14
1630427400000|2021-08-31 16:30:00|3003.5|2997.5|3001.8|2995.8|3003.5|2997.5|3001.1|2995.1|13
1630427700000|2021-08-31 16:35:00|3001.5|2995.5|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|10
1630428000000|2021-08-31 16:40:00|3001.6|2995.6|3004.3|2998.3|3004.3|2998.3|3001.6|2995.6|6
1630428300000|2021-08-31 16:45:00|3004.1|2998.1|3002.6|2996.6|3005|2999|3001.5|2995.5|39
1630428600000|2021-08-31 16:50:00|3002.4|2996.4|3002.3|2996.3|3002.4|2996.4|3002|2996|4
1630428900000|2021-08-31 16:55:00|3002.4|2996.4|3002.1|2996.1|3003.3|2997.3|3001.9|2995.9|10
1630454400000|2021-09-01 00:00:00|3009.5|3003.5|3009.9|3003.9|3010.4|3004.4|3009.3|3003.3|7
1630454700000|2021-09-01 00:05:00|3010.9|3004.9|3013.5|3007.5|3013.5|3007.5|3010.9|3004.9|3
1630455300000|2021-09-01 00:15:00|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1630455600000|2021-09-01 00:20:00|3013|3007|3011.3|3005.3|3013|3007|3010.8|3004.8|16
1630456200000|2021-09-01 00:30:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630456500000|2021-09-01 00:35:00|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|5
1630456800000|2021-09-01 00:40:00|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1630457100000|2021-09-01 00:45:00|3008.8|3002.8|3008.3|3002.3|3009|3003|3008.3|3002.3|7
1630457400000|2021-09-01 00:50:00|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.3|3002.3|4
1630457700000|2021-09-01 00:55:00|3008.4|3002.4|3007.5|3001.5|3008.4|3002.4|3007.4|3001.4|8
1630458000000|2021-09-01 01:00:00|3007|3001|2998.9|2992.9|3007|3001|2998.9|2992.9|167
1630458300000|2021-09-01 01:05:00|2999|2993|2996.5|2990.5|2999|2993|2996.4|2990.4|64
1630458600000|2021-09-01 01:10:00|2996.3|2990.3|2996|2990|2998.8|2992.8|2995.5|2989.5|80
1630458900000|2021-09-01 01:15:00|2996.5|2990.5|2994|2988|2996.5|2990.5|2993.8|2987.8|63
1630459200000|2021-09-01 01:20:00|2993.8|2987.8|2996.8|2990.8|2997.6|2991.6|2993.8|2987.8|50
1630459500000|2021-09-01 01:25:00|2996.5|2990.5|2995.5|2989.5|2997.3|2991.3|2995.5|2989.5|33
1630459800000|2021-09-01 01:30:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2994.8|2988.8|29
1630460100000|2021-09-01 01:35:00|2996.5|2990.5|2996.5|2990.5|2996.6|2990.6|2996.3|2990.3|7
1630460400000|2021-09-01 01:40:00|2996.8|2990.8|2996.4|2990.4|2997.5|2991.5|2995.5|2989.5|38
1630460700000|2021-09-01 01:45:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2994.5|2988.5|44
1630461000000|2021-09-01 01:50:00|2996.3|2990.3|2994.5|2988.5|2996.5|2990.5|2994.5|2988.5|24
1630461300000|2021-09-01 01:55:00|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|18
1630461600000|2021-09-01 02:00:00|2993.5|2987.5|2993|2987|2994.3|2988.3|2991.3|2985.3|87
1630461900000|2021-09-01 02:05:00|2993.3|2987.3|2994.3|2988.3|2994.5|2988.5|2993|2987|21
1630462200000|2021-09-01 02:10:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2992|2986|27
1630462500000|2021-09-01 02:15:00|2993.9|2987.9|2994.3|2988.3|2994.5|2988.5|2993.9|2987.9|3
1630462800000|2021-09-01 02:20:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630463100000|2021-09-01 02:25:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|5
1630463400000|2021-09-01 02:30:00|2993|2987|2995.3|2989.3|2995.6|2989.6|2993|2987|30
1630463700000|2021-09-01 02:35:00|2995.1|2989.1|2992.6|2986.6|2995.1|2989.1|2992.5|2986.5|17
1630464000000|2021-09-01 02:40:00|2992.3|2986.3|2991.1|2985.1|2992.5|2986.5|2990.9|2984.9|42
1630464300000|2021-09-01 02:45:00|2991.5|2985.5|2991.5|2985.5|2992|2986|2990.8|2984.8|56
1630464600000|2021-09-01 02:50:00|2991.3|2985.3|2993|2987|2993|2987|2991.3|2985.3|56
1630464900000|2021-09-01 02:55:00|2993.4|2987.4|2994.6|2988.6|2994.9|2988.9|2993.3|2987.3|53
1630465200000|2021-09-01 03:00:00|2993.9|2987.9|2996.8|2990.8|2997.8|2991.8|2993.9|2987.9|30
1630465500000|2021-09-01 03:05:00|2997|2991|2996.8|2990.8|2997.5|2991.5|2996|2990|28
1630465800000|2021-09-01 03:10:00|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|3
1630466100000|2021-09-01 03:15:00|2996|2990|2995.5|2989.5|2996|2990|2994.8|2988.8|9
1630466400000|2021-09-01 03:20:00|2995.8|2989.8|2999.5|2993.5|2999.5|2993.5|2995.8|2989.8|26
1630466700000|2021-09-01 03:25:00|2999.8|2993.8|2999|2993|3000.8|2994.8|2998|2992|54
1630467000000|2021-09-01 03:30:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|4
1630467300000|2021-09-01 03:35:00|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|2
1630468200000|2021-09-01 03:50:00|3000.5|2994.5|2994.1|2988.1|3000.5|2994.5|2994|2988|6
1630468500000|2021-09-01 03:55:00|2994.8|2988.8|2994.5|2988.5|2996.3|2990.3|2993.4|2987.4|17
1630468800000|2021-09-01 04:00:00|2994.8|2988.8|2996.9|2990.9|2996.9|2990.9|2994.8|2988.8|6
1630469100000|2021-09-01 04:05:00|2996.8|2990.8|2998|2992|2998|2992|2996.8|2990.8|3
1630469400000|2021-09-01 04:10:00|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|3
1630470000000|2021-09-01 04:20:00|2998|2992|2998|2992|2998|2992|2997.8|2991.8|7
1630473000000|2021-09-01 05:10:00|2997.9|2991.9|2996|2990|2997.9|2991.9|2996|2990|6
1630473300000|2021-09-01 05:15:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1630473900000|2021-09-01 05:25:00|2996|2990|2994.3|2988.3|2996|2990|2994.3|2988.3|3
1630474200000|2021-09-01 05:30:00|2994|2988|2993.8|2987.8|2996.3|2990.3|2993.8|2987.8|36
1630474500000|2021-09-01 05:35:00|2993.5|2987.5|2990.8|2984.8|2993.8|2987.8|2990.8|2984.8|54
1630474800000|2021-09-01 05:40:00|2990.6|2984.6|2993.9|2987.9|2994|2988|2990.1|2984.1|60
1630475100000|2021-09-01 05:45:00|2993.8|2987.8|2990.9|2984.9|2993.8|2987.8|2990.9|2984.9|19
1630475400000|2021-09-01 05:50:00|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2989.9|2983.9|15
1630475700000|2021-09-01 05:55:00|2991.4|2985.4|2990.9|2984.9|2991.6|2985.6|2990.6|2984.6|7
1630476000000|2021-09-01 06:00:00|2990.6|2984.6|2991.6|2985.6|2991.9|2985.9|2990.1|2984.1|24
1630476300000|2021-09-01 06:05:00|2991.4|2985.4|2990.4|2984.4|2991.4|2985.4|2990.4|2984.4|11
1630476600000|2021-09-01 06:10:00|2990.6|2984.6|2993.3|2987.3|2993.3|2987.3|2990.6|2984.6|20
1630476900000|2021-09-01 06:15:00|2993.1|2987.1|2993.4|2987.4|2993.6|2987.6|2992.5|2986.5|14
1630477200000|2021-09-01 06:20:00|2993.1|2987.1|2991.4|2985.4|2994.4|2988.4|2991.4|2985.4|15
1630477500000|2021-09-01 06:25:00|2991.1|2985.1|2990.6|2984.6|2991.6|2985.6|2990.6|2984.6|11
1630477800000|2021-09-01 06:30:00|2990.4|2984.4|2988.6|2982.6|2991|2985|2988.4|2982.4|21
1630478100000|2021-09-01 06:35:00|2988.4|2982.4|2986.9|2980.9|2989.9|2983.9|2986.9|2980.9|40
1630478400000|2021-09-01 06:40:00|2987.4|2981.4|2986.4|2980.4|2987.8|2981.8|2985.4|2979.4|53
1630478700000|2021-09-01 06:45:00|2986.1|2980.1|2984.9|2978.9|2986.4|2980.4|2984.4|2978.4|35
1630479000000|2021-09-01 06:50:00|2985.1|2979.1|2985.1|2979.1|2985.9|2979.9|2984.9|2978.9|15
1630479300000|2021-09-01 06:55:00|2984.9|2978.9|2985.8|2979.8|2987.3|2981.3|2984.6|2978.6|34
1630479600000|2021-09-01 07:00:00|2985.9|2979.9|2987.8|2981.8|2990.1|2984.1|2985.9|2979.9|60
1630479900000|2021-09-01 07:05:00|2988|2982|2991.5|2985.5|2992.4|2986.4|2988|2982|21
1630480200000|2021-09-01 07:10:00|2991.3|2985.3|2986.4|2980.4|2991.3|2985.3|2986.3|2980.3|30
1630480500000|2021-09-01 07:15:00|2986.5|2980.5|2985.8|2979.8|2987.3|2981.3|2984.4|2978.4|42
1630480800000|2021-09-01 07:20:00|2985.5|2979.5|2985.8|2979.8|2986.3|2980.3|2984.9|2978.9|19
1630481100000|2021-09-01 07:25:00|2985.5|2979.5|2985|2979|2986|2980|2984.6|2978.6|15
1630481400000|2021-09-01 07:30:00|2984.8|2978.8|2984.4|2978.4|2986.5|2980.5|2984.4|2978.4|21
1630481700000|2021-09-01 07:35:00|2984.6|2978.6|2986.1|2980.1|2986.5|2980.5|2984.4|2978.4|19
1630482000000|2021-09-01 07:40:00|2985.9|2979.9|2985.9|2979.9|2986.5|2980.5|2985.1|2979.1|29
1630482300000|2021-09-01 07:45:00|2985.6|2979.6|2986.1|2980.1|2986.9|2980.9|2985.4|2979.4|20
1630482600000|2021-09-01 07:50:00|2986.4|2980.4|2987.5|2981.5|2988.5|2982.5|2986.4|2980.4|22
1630482900000|2021-09-01 07:55:00|2987.4|2981.4|2990.9|2984.9|2990.9|2984.9|2987.1|2981.1|27
1630483200000|2021-09-01 08:00:00|2991.4|2985.4|2994.3|2988.3|2995.3|2989.3|2988.3|2982.3|49
1630483500000|2021-09-01 08:05:00|2994.5|2988.5|2991.8|2985.8|2994.8|2988.8|2991.8|2985.8|29
1630483800000|2021-09-01 08:10:00|2991.6|2985.6|2988.5|2982.5|2991.8|2985.8|2988|2982|25
1630484100000|2021-09-01 08:15:00|2988.3|2982.3|2988|2982|2988.4|2982.4|2987.3|2981.3|11
1630484400000|2021-09-01 08:20:00|2988.4|2982.4|2990|2984|2990.8|2984.8|2988.4|2982.4|32
1630484700000|2021-09-01 08:25:00|2989.8|2983.8|2986.3|2980.3|2989.8|2983.8|2986.3|2980.3|21
1630485000000|2021-09-01 08:30:00|2986|2980|2985.3|2979.3|2986.5|2980.5|2984.5|2978.5|56
1630485300000|2021-09-01 08:35:00|2984.8|2978.8|2984.9|2978.9|2985.8|2979.8|2984.6|2978.6|27
1630485600000|2021-09-01 08:40:00|2985.3|2979.3|2982.4|2976.4|2985.3|2979.3|2982.4|2976.4|31
1630485900000|2021-09-01 08:45:00|2982.3|2976.3|2983|2977|2984.8|2978.8|2981|2975|43
1630486200000|2021-09-01 08:50:00|2982.8|2976.8|2983.3|2977.3|2983.5|2977.5|2981.3|2975.3|33
1630486500000|2021-09-01 08:55:00|2983|2977|2983.8|2977.8|2985|2979|2983|2977|19
1630486800000|2021-09-01 09:00:00|2984.3|2978.3|2986.3|2980.3|2987.5|2981.5|2984.3|2978.3|34
1630487100000|2021-09-01 09:05:00|2986.5|2980.5|2988.6|2982.6|2988.6|2982.6|2986.5|2980.5|37
1630487400000|2021-09-01 09:10:00|2988.3|2982.3|2993.5|2987.5|2994.3|2988.3|2988.3|2982.3|32
1630487700000|2021-09-01 09:15:00|2993.4|2987.4|2993.6|2987.6|2994.1|2988.1|2992.8|2986.8|14
1630488000000|2021-09-01 09:20:00|2993.5|2987.5|2990.5|2984.5|2994.6|2988.6|2989.1|2983.1|54
1630488300000|2021-09-01 09:25:00|2990.3|2984.3|2987.8|2981.8|2990.3|2984.3|2986.5|2980.5|59
1630488600000|2021-09-01 09:30:00|2988|2982|2988.9|2982.9|2989.1|2983.1|2986.5|2980.5|42
1630488900000|2021-09-01 09:35:00|2988.8|2982.8|2988|2982|2990.3|2984.3|2988|2982|25
1630489200000|2021-09-01 09:40:00|2988.3|2982.3|2985.3|2979.3|2988.3|2982.3|2984.5|2978.5|29
1630489500000|2021-09-01 09:45:00|2985|2979|2983|2977|2986.4|2980.4|2982.5|2976.5|34
1630489800000|2021-09-01 09:50:00|2982.9|2976.9|2986.1|2980.1|2986.8|2980.8|2980.3|2974.3|43
1630490100000|2021-09-01 09:55:00|2986.3|2980.3|2985.4|2979.4|2987.3|2981.3|2983.8|2977.8|41
1630490400000|2021-09-01 10:00:00|2985|2979|2984.3|2978.3|2985.3|2979.3|2982.9|2976.9|29
1630490700000|2021-09-01 10:05:00|2984|2978|2984.9|2978.9|2985.3|2979.3|2983.8|2977.8|24
1630491000000|2021-09-01 10:10:00|2985|2979|2980.9|2974.9|2985.3|2979.3|2980.9|2974.9|37
1630491300000|2021-09-01 10:15:00|2980.8|2974.8|2975.8|2969.8|2980.8|2974.8|2971.8|2965.8|64
1630491600000|2021-09-01 10:20:00|2976|2970|2978.9|2972.9|2980|2974|2974.9|2968.9|33
1630491900000|2021-09-01 10:25:00|2978.8|2972.8|2980.6|2974.6|2981.9|2975.9|2975.8|2969.8|49
1630492200000|2021-09-01 10:30:00|2980.5|2974.5|2984|2978|2984|2978|2978.3|2972.3|43
1630492500000|2021-09-01 10:35:00|2983.9|2977.9|2985.3|2979.3|2985.8|2979.8|2983.9|2977.9|25
1630492800000|2021-09-01 10:40:00|2985|2979|2985.3|2979.3|2985.5|2979.5|2982.9|2976.9|36
1630493100000|2021-09-01 10:45:00|2985.5|2979.5|2985.4|2979.4|2987.3|2981.3|2983.3|2977.3|43
1630493400000|2021-09-01 10:50:00|2985.5|2979.5|2983.8|2977.8|2985.6|2979.6|2983.3|2977.3|59
1630493700000|2021-09-01 10:55:00|2984|2978|2984.9|2978.9|2985.4|2979.4|2983.4|2977.4|36
1630494000000|2021-09-01 11:00:00|2985.3|2979.3|2984.5|2978.5|2987.3|2981.3|2983.4|2977.4|48
1630494300000|2021-09-01 11:05:00|2984.3|2978.3|2980.8|2974.8|2984.3|2978.3|2979.1|2973.1|63
1630494600000|2021-09-01 11:10:00|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2979.9|2973.9|55
1630494900000|2021-09-01 11:15:00|2982.8|2976.8|2983.3|2977.3|2983.5|2977.5|2982.4|2976.4|27
1630495200000|2021-09-01 11:20:00|2983|2977|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|29
1630495500000|2021-09-01 11:25:00|2982.4|2976.4|2984.6|2978.6|2984.6|2978.6|2982.4|2976.4|33
1630495800000|2021-09-01 11:30:00|2984.4|2978.4|2992.9|2986.9|2993.5|2987.5|2983.6|2977.6|73
1630496100000|2021-09-01 11:35:00|2993.4|2987.4|2994.6|2988.6|2997.9|2991.9|2992.4|2986.4|44
1630496400000|2021-09-01 11:40:00|2994.9|2988.9|2997.9|2991.9|2998|2992|2994.4|2988.4|23
1630496700000|2021-09-01 11:45:00|2997.6|2991.6|2997|2991|2997.6|2991.6|2995.6|2989.6|28
1630497000000|2021-09-01 11:50:00|2996.8|2990.8|2992.1|2986.1|2999.6|2993.6|2992.1|2986.1|94
1630497300000|2021-09-01 11:55:00|2992.4|2986.4|2990.5|2984.5|2992.4|2986.4|2988.9|2982.9|28
1630497600000|2021-09-01 12:00:00|2990.1|2984.1|2991.5|2985.5|2993.5|2987.5|2990.1|2984.1|44
1630497900000|2021-09-01 12:05:00|2991|2985|2991.3|2985.3|2991.5|2985.5|2989.4|2983.4|33
1630498200000|2021-09-01 12:10:00|2990.8|2984.8|2990.8|2984.8|2992.4|2986.4|2989.3|2983.3|40
1630498500000|2021-09-01 12:15:00|2991|2985|2991.3|2985.3|2995.6|2989.6|2991|2985|57
1630498800000|2021-09-01 12:20:00|2991|2985|2989.6|2983.6|2992|2986|2989.3|2983.3|36
1630499100000|2021-09-01 12:25:00|2989.8|2983.8|2987.8|2981.8|2990.5|2984.5|2987.6|2981.6|32
1630499400000|2021-09-01 12:30:00|2988.3|2982.3|2990.8|2984.8|2992.3|2986.3|2988.3|2982.3|42
1630499700000|2021-09-01 12:35:00|2991|2985|2992.3|2986.3|2992.3|2986.3|2990.4|2984.4|48
1630500000000|2021-09-01 12:40:00|2992|2986|2993.8|2987.8|2993.8|2987.8|2991|2985|44
1630500300000|2021-09-01 12:45:00|2993.6|2987.6|2993.6|2987.6|2995.3|2989.3|2992.4|2986.4|27
1630500600000|2021-09-01 12:50:00|2993.9|2987.9|2992|2986|2994.8|2988.8|2991.5|2985.5|33
1630500900000|2021-09-01 12:55:00|2991.8|2985.8|2991.3|2985.3|2992.8|2986.8|2990.8|2984.8|33
1630501200000|2021-09-01 13:00:00|2990.8|2984.8|2980|2974|2990.8|2984.8|2968.4|2962.4|301
1630501500000|2021-09-01 13:05:00|2980.5|2974.5|2979.8|2973.8|2983.3|2977.3|2975.3|2969.3|164
1630501800000|2021-09-01 13:10:00|2979.6|2973.6|2984.3|2978.3|2984.5|2978.5|2978.5|2972.5|134
1630502100000|2021-09-01 13:15:00|2984|2978|2982.3|2976.3|2984|2978|2979.4|2973.4|95
1630502400000|2021-09-01 13:20:00|2982|2976|2984.3|2978.3|2984.3|2978.3|2978.6|2972.6|67
1630502700000|2021-09-01 13:25:00|2984|2978|2981|2975|2984|2978|2978.5|2972.5|80
1630503000000|2021-09-01 13:30:00|2981.5|2975.5|2976.4|2970.4|2982|2976|2975.9|2969.9|125
1630503300000|2021-09-01 13:35:00|2976.8|2970.8|2982|2976|2982.5|2976.5|2974.6|2968.6|122
1630503600000|2021-09-01 13:40:00|2982.3|2976.3|2983.5|2977.5|2984|2978|2980.6|2974.6|71
1630503900000|2021-09-01 13:45:00|2983.3|2977.3|2982.9|2976.9|2985.3|2979.3|2981.9|2975.9|89
1630504200000|2021-09-01 13:50:00|2982.6|2976.6|2980.5|2974.5|2982.6|2976.6|2979.6|2973.6|93
1630504500000|2021-09-01 13:55:00|2980.3|2974.3|2982.1|2976.1|2982.1|2976.1|2979|2973|57
1630504800000|2021-09-01 14:00:00|2982|2976|2982.3|2976.3|2983.3|2977.3|2979.9|2973.9|88
1630505100000|2021-09-01 14:05:00|2982.5|2976.5|2984.9|2978.9|2985.3|2979.3|2980.4|2974.4|66
1630505400000|2021-09-01 14:10:00|2984.6|2978.6|2985.4|2979.4|2985.9|2979.9|2981.3|2975.3|60
1630505700000|2021-09-01 14:15:00|2985.1|2979.1|2983.5|2977.5|2986|2980|2981.8|2975.8|69
1630506000000|2021-09-01 14:20:00|2983.9|2977.9|2983.9|2977.9|2985.4|2979.4|2983.4|2977.4|43
1630506300000|2021-09-01 14:25:00|2983.6|2977.6|2983.5|2977.5|2984.6|2978.6|2981.4|2975.4|65
1630506600000|2021-09-01 14:30:00|2984|2978|2984.8|2978.8|2986.8|2980.8|2984|2978|51
1630506900000|2021-09-01 14:35:00|2984.5|2978.5|2981|2975|2985.5|2979.5|2978.9|2972.9|93
1630507200000|2021-09-01 14:40:00|2980.8|2974.8|2981.9|2975.9|2985.4|2979.4|2979.8|2973.8|131
1630507500000|2021-09-01 14:45:00|2982|2976|2978.1|2972.1|2982|2976|2976|2970|92
1630507800000|2021-09-01 14:50:00|2978.4|2972.4|2980|2974|2981.3|2975.3|2977.4|2971.4|55
1630508100000|2021-09-01 14:55:00|2980.4|2974.4|2985.5|2979.5|2986.1|2980.1|2979.8|2973.8|149
1630508400000|2021-09-01 15:00:00|2985.8|2979.8|2980|2974|2986.5|2980.5|2980|2974|43
1630508700000|2021-09-01 15:05:00|2980.3|2974.3|2983|2977|2983|2977|2980.3|2974.3|16
1630509000000|2021-09-01 15:10:00|2983.5|2977.5|2982.5|2976.5|2984|2978|2982.5|2976.5|26
1630509300000|2021-09-01 15:15:00|2981.8|2975.8|2983.5|2977.5|2983.5|2977.5|2981.8|2975.8|14
1630509600000|2021-09-01 15:20:00|2983.8|2977.8|2984.3|2978.3|2985|2979|2983.8|2977.8|18
1630509900000|2021-09-01 15:25:00|2984|2978|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|15
1630510200000|2021-09-01 15:30:00|2983|2977|2983|2977|2984.3|2978.3|2982.5|2976.5|21
1630510500000|2021-09-01 15:35:00|2982.8|2976.8|2980.8|2974.8|2982.8|2976.8|2980.5|2974.5|43
1630510800000|2021-09-01 15:40:00|2981.3|2975.3|2979.5|2973.5|2981.5|2975.5|2979.3|2973.3|25
1630511100000|2021-09-01 15:45:00|2979.3|2973.3|2981.8|2975.8|2982|2976|2979|2973|20
1630511400000|2021-09-01 15:50:00|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1630511700000|2021-09-01 15:55:00|2981|2975|2983.8|2977.8|2984.5|2978.5|2981|2975|13
1630512000000|2021-09-01 16:00:00|2984|2978|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|12
1630512300000|2021-09-01 16:05:00|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.3|2977.3|17
1630512600000|2021-09-01 16:10:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|10
1630512900000|2021-09-01 16:15:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984|2978|5
1630513200000|2021-09-01 16:20:00|2984|2978|2983.5|2977.5|2984|2978|2982.5|2976.5|8
1630513500000|2021-09-01 16:25:00|2984|2978|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|9
1630513800000|2021-09-01 16:30:00|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|10
1630514100000|2021-09-01 16:35:00|2983.8|2977.8|2983.8|2977.8|2984|2978|2980.5|2974.5|36
1630514400000|2021-09-01 16:40:00|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|4
1630514700000|2021-09-01 16:45:00|2982|2976|2984|2978|2984.8|2978.8|2981.5|2975.5|12
1630515000000|2021-09-01 16:50:00|2983.5|2977.5|2981.8|2975.8|2983.5|2977.5|2981.8|2975.8|16
1630515300000|2021-09-01 16:55:00|2981.6|2975.6|2982.9|2976.9|2983.4|2977.4|2981.6|2975.6|5
1630540800000|2021-09-02 00:00:00|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|4
1630541100000|2021-09-02 00:05:00|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1630541700000|2021-09-02 00:15:00|2985.4|2979.4|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|74
1630542000000|2021-09-02 00:20:00|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|12
1630542300000|2021-09-02 00:25:00|2985.6|2979.6|2985.9|2979.9|2986.3|2980.3|2985.4|2979.4|22
1630542600000|2021-09-02 00:30:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1630542900000|2021-09-02 00:35:00|2986.1|2980.1|2985.1|2979.1|2986.1|2980.1|2985|2979|5
1630543200000|2021-09-02 00:40:00|2985.3|2979.3|2985.1|2979.1|2985.3|2979.3|2985.1|2979.1|2
1630543500000|2021-09-02 00:45:00|2984.3|2978.3|2983|2977|2984.3|2978.3|2982.9|2976.9|4
1630543800000|2021-09-02 00:50:00|2982.8|2976.8|2980.5|2974.5|2982.8|2976.8|2980.5|2974.5|8
1630544100000|2021-09-02 00:55:00|2980|2974|2981|2975|2981.1|2975.1|2980|2974|4
1630544400000|2021-09-02 01:00:00|2981.1|2975.1|2987.5|2981.5|2988.1|2982.1|2980.8|2974.8|68
1630544700000|2021-09-02 01:05:00|2987.3|2981.3|2983|2977|2987.3|2981.3|2982.6|2976.6|30
1630545000000|2021-09-02 01:10:00|2982.9|2976.9|2982.3|2976.3|2985|2979|2982|2976|38
1630545300000|2021-09-02 01:15:00|2982|2976|2982|2976|2982.5|2976.5|2981.5|2975.5|37
1630545600000|2021-09-02 01:20:00|2981.8|2975.8|2983.5|2977.5|2984.3|2978.3|2981.5|2975.5|17
1630545900000|2021-09-02 01:25:00|2983.8|2977.8|2984|2978|2984.5|2978.5|2982.8|2976.8|33
1630546200000|2021-09-02 01:30:00|2983.8|2977.8|2981.8|2975.8|2983.8|2977.8|2981.3|2975.3|35
1630546500000|2021-09-02 01:35:00|2982|2976|2982.3|2976.3|2982.8|2976.8|2981.5|2975.5|101
1630546800000|2021-09-02 01:40:00|2982.5|2976.5|2982.8|2976.8|2984.3|2978.3|2981.8|2975.8|101
1630547100000|2021-09-02 01:45:00|2983.3|2977.3|2985.8|2979.8|2985.8|2979.8|2983.3|2977.3|64
1630547400000|2021-09-02 01:50:00|2985.5|2979.5|2986.8|2980.8|2988.3|2982.3|2985.3|2979.3|53
1630547700000|2021-09-02 01:55:00|2986.5|2980.5|2985|2979|2986.8|2980.8|2985|2979|41
1630548000000|2021-09-02 02:00:00|2984.8|2978.8|2984.5|2978.5|2985|2979|2983.5|2977.5|50
1630548300000|2021-09-02 02:05:00|2984.3|2978.3|2987.3|2981.3|2987.3|2981.3|2984.3|2978.3|21
1630548600000|2021-09-02 02:10:00|2987.5|2981.5|2988.3|2982.3|2991.3|2985.3|2987.5|2981.5|68
1630548900000|2021-09-02 02:15:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630549800000|2021-09-02 02:30:00|2988.8|2982.8|2990.8|2984.8|2993.6|2987.6|2988.8|2982.8|81
1630550100000|2021-09-02 02:35:00|2990.5|2984.5|2990.5|2984.5|2991.6|2985.6|2990|2984|48
1630550400000|2021-09-02 02:40:00|2990.8|2984.8|2991.8|2985.8|2991.9|2985.9|2990.8|2984.8|37
1630550700000|2021-09-02 02:45:00|2991.9|2985.9|2994.3|2988.3|2994.8|2988.8|2991.8|2985.8|43
1630551000000|2021-09-02 02:50:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2992.8|2986.8|29
1630551300000|2021-09-02 02:55:00|2994|2988|2996|2990|2996.8|2990.8|2994|2988|37
1630551600000|2021-09-02 03:00:00|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2994.8|2988.8|59
1630551900000|2021-09-02 03:05:00|2994.9|2988.9|2994.8|2988.8|2995.3|2989.3|2992.8|2986.8|43
1630552200000|2021-09-02 03:10:00|2995|2989|2993|2987|2995|2989|2992.5|2986.5|43
1630552500000|2021-09-02 03:15:00|2993.3|2987.3|2992|2986|2993.3|2987.3|2991.8|2985.8|50
1630552800000|2021-09-02 03:20:00|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.5|2984.5|31
1630553100000|2021-09-02 03:25:00|2991|2985|2993.3|2987.3|2994.1|2988.1|2991|2985|41
1630553400000|2021-09-02 03:30:00|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|5
1630553700000|2021-09-02 03:35:00|2992|2986|2992.3|2986.3|2992.6|2986.6|2991.8|2985.8|25
1630554300000|2021-09-02 03:45:00|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1630554600000|2021-09-02 03:50:00|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1630554900000|2021-09-02 03:55:00|2992.5|2986.5|2992.3|2986.3|2992.6|2986.6|2992|2986|11
1630555200000|2021-09-02 04:00:00|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630556100000|2021-09-02 04:15:00|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1630556400000|2021-09-02 04:20:00|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2992.6|2986.6|2
1630556700000|2021-09-02 04:25:00|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|2
1630557000000|2021-09-02 04:30:00|2992.3|2986.3|2992.5|2986.5|2992.6|2986.6|2992.3|2986.3|4
1630557300000|2021-09-02 04:35:00|2992.1|2986.1|2990.8|2984.8|2992.1|2986.1|2990.8|2984.8|3
1630558500000|2021-09-02 04:55:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630558800000|2021-09-02 05:00:00|2991|2985|2992.4|2986.4|2992.5|2986.5|2991|2985|12
1630559400000|2021-09-02 05:10:00|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|3
1630559700000|2021-09-02 05:15:00|2991.8|2985.8|2991.9|2985.9|2992.3|2986.3|2991.8|2985.8|11
1630560000000|2021-09-02 05:20:00|2991.8|2985.8|2992.4|2986.4|2992.4|2986.4|2991.8|2985.8|11
1630560600000|2021-09-02 05:30:00|2992.5|2986.5|2991.8|2985.8|2995.8|2989.8|2990.8|2984.8|101
1630560900000|2021-09-02 05:35:00|2991.5|2985.5|2992.1|2986.1|2993.1|2987.1|2988.6|2982.6|132
1630561200000|2021-09-02 05:40:00|2992|2986|2993.4|2987.4|2993.4|2987.4|2990.4|2984.4|55
1630561500000|2021-09-02 05:45:00|2993.3|2987.3|2993.1|2987.1|2993.9|2987.9|2991.3|2985.3|55
1630561800000|2021-09-02 05:50:00|2992.9|2986.9|2995.5|2989.5|2995.8|2989.8|2992.9|2986.9|50
1630562100000|2021-09-02 05:55:00|2995.3|2989.3|2994.9|2988.9|2996.3|2990.3|2994.4|2988.4|68
1630562400000|2021-09-02 06:00:00|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2990.8|2984.8|102
1630562700000|2021-09-02 06:05:00|2995|2989|2994|2988|2996.5|2990.5|2993.8|2987.8|55
1630563000000|2021-09-02 06:10:00|2994.1|2988.1|2993.5|2987.5|2995.1|2989.1|2993.3|2987.3|41
1630563300000|2021-09-02 06:15:00|2993.8|2987.8|2995.5|2989.5|2995.8|2989.8|2993.8|2987.8|27
1630563600000|2021-09-02 06:20:00|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.4|2989.4|19
1630563900000|2021-09-02 06:25:00|2995.5|2989.5|2993.8|2987.8|2996.6|2990.6|2993.8|2987.8|48
1630564200000|2021-09-02 06:30:00|2994|2988|2993.8|2987.8|2995.3|2989.3|2993.3|2987.3|43
1630564500000|2021-09-02 06:35:00|2993.5|2987.5|2992.5|2986.5|2995.5|2989.5|2992.5|2986.5|49
1630564800000|2021-09-02 06:40:00|2992.8|2986.8|2993.8|2987.8|2994|2988|2992.8|2986.8|38
1630565100000|2021-09-02 06:45:00|2994|2988|2996.4|2990.4|2997.1|2991.1|2994|2988|46
1630565400000|2021-09-02 06:50:00|2996.6|2990.6|2997.4|2991.4|2999.5|2993.5|2996.6|2990.6|65
1630565700000|2021-09-02 06:55:00|2997.6|2991.6|2997.9|2991.9|2998.1|2992.1|2996.6|2990.6|34
1630566000000|2021-09-02 07:00:00|2997.8|2991.8|2999.5|2993.5|3000.8|2994.8|2997.4|2991.4|74
1630566300000|2021-09-02 07:05:00|2999.3|2993.3|2993.8|2987.8|2999.8|2993.8|2993.8|2987.8|54
1630566600000|2021-09-02 07:10:00|2994|2988|2995.6|2989.6|2996.6|2990.6|2994|2988|28
1630566900000|2021-09-02 07:15:00|2995.4|2989.4|2997.9|2991.9|2998.1|2992.1|2994.6|2988.6|34
1630567200000|2021-09-02 07:20:00|2997.6|2991.6|3000.5|2994.5|3001.9|2995.9|2997.4|2991.4|30
1630567500000|2021-09-02 07:25:00|3000.9|2994.9|3000|2994|3001.6|2995.6|3000|2994|40
1630567800000|2021-09-02 07:30:00|3000.1|2994.1|3001.8|2995.8|3004.5|2998.5|3000.1|2994.1|35
1630568100000|2021-09-02 07:35:00|3002|2996|3000.8|2994.8|3002.3|2996.3|3000|2994|47
1630568400000|2021-09-02 07:40:00|3000.9|2994.9|3001.9|2995.9|3002.1|2996.1|3000.9|2994.9|35
1630568700000|2021-09-02 07:45:00|3001.6|2995.6|3000.8|2994.8|3002|2996|3000.8|2994.8|17
1630569000000|2021-09-02 07:50:00|3000.5|2994.5|2999.8|2993.8|3001|2995|2999.8|2993.8|29
1630569300000|2021-09-02 07:55:00|3000|2994|2996.6|2990.6|3000|2994|2996.3|2990.3|44
1630569600000|2021-09-02 08:00:00|2997|2991|2997.8|2991.8|2998.1|2992.1|2994.8|2988.8|32
1630569900000|2021-09-02 08:05:00|2997.9|2991.9|2999.8|2993.8|2999.8|2993.8|2997.9|2991.9|23
1630570200000|2021-09-02 08:10:00|2999.3|2993.3|2998.6|2992.6|3000.3|2994.3|2998.6|2992.6|23
1630570500000|2021-09-02 08:15:00|2998.1|2992.1|2994.8|2988.8|2998.1|2992.1|2994.6|2988.6|18
1630570800000|2021-09-02 08:20:00|2994.6|2988.6|2999.5|2993.5|2999.6|2993.6|2994.6|2988.6|31
1630571100000|2021-09-02 08:25:00|2999.8|2993.8|3001.3|2995.3|3001.8|2995.8|2999.5|2993.5|20
1630571400000|2021-09-02 08:30:00|3001|2995|3002|2996|3002.3|2996.3|3000.3|2994.3|35
1630571700000|2021-09-02 08:35:00|3001.8|2995.8|3001.6|2995.6|3002.3|2996.3|3000.6|2994.6|31
1630572000000|2021-09-02 08:40:00|3001.8|2995.8|3001.6|2995.6|3002.3|2996.3|3001.6|2995.6|21
1630572300000|2021-09-02 08:45:00|3001.9|2995.9|3000.8|2994.8|3001.9|2995.9|2999.8|2993.8|20
1630572600000|2021-09-02 08:50:00|3000.9|2994.9|3001|2995|3001.6|2995.6|2999.8|2993.8|26
1630572900000|2021-09-02 08:55:00|3001.3|2995.3|3001.9|2995.9|3002.3|2996.3|3001.1|2995.1|23
1630573200000|2021-09-02 09:00:00|3002.1|2996.1|3002.8|2996.8|3002.8|2996.8|3001.9|2995.9|12
1630573500000|2021-09-02 09:05:00|3002.5|2996.5|2999|2993|3002.5|2996.5|2998.8|2992.8|41
1630573800000|2021-09-02 09:10:00|2998.8|2992.8|2999.8|2993.8|3000|2994|2998.8|2992.8|26
1630574100000|2021-09-02 09:15:00|3000|2994|3000|2994|3000.3|2994.3|2999.5|2993.5|29
1630574400000|2021-09-02 09:20:00|3000.3|2994.3|3000|2994|3000.8|2994.8|2999.8|2993.8|33
1630574700000|2021-09-02 09:25:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|6
1630575000000|2021-09-02 09:30:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000|2994|16
1630575300000|2021-09-02 09:35:00|3000.5|2994.5|3001|2995|3001.6|2995.6|3000.5|2994.5|10
1630575600000|2021-09-02 09:40:00|3000.8|2994.8|3000.8|2994.8|3001.4|2995.4|3000.3|2994.3|19
1630575900000|2021-09-02 09:45:00|3000.5|2994.5|3000.5|2994.5|3001|2995|3000.5|2994.5|30
1630576200000|2021-09-02 09:50:00|3000.8|2994.8|2999.8|2993.8|3000.9|2994.9|2999.8|2993.8|22
1630576500000|2021-09-02 09:55:00|3000|2994|3000.3|2994.3|3000.4|2994.4|2999.9|2993.9|14
1630576800000|2021-09-02 10:00:00|3000|2994|3001|2995|3001.1|2995.1|2999.8|2993.8|32
1630577100000|2021-09-02 10:05:00|3000.9|2994.9|2998.5|2992.5|3000.9|2994.9|2997.5|2991.5|35
1630577400000|2021-09-02 10:10:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|26
1630577700000|2021-09-02 10:15:00|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2998.8|2992.8|25
1630578000000|2021-09-02 10:20:00|2999.5|2993.5|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|11
1630578300000|2021-09-02 10:25:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|14
1630578600000|2021-09-02 10:30:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|12
1630578900000|2021-09-02 10:35:00|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|18
1630579200000|2021-09-02 10:40:00|3000.3|2994.3|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|19
1630579500000|2021-09-02 10:45:00|2999.8|2993.8|3002|2996|3002.4|2996.4|2998.5|2992.5|57
1630579800000|2021-09-02 10:50:00|3002.3|2996.3|3000.5|2994.5|3002.8|2996.8|3000.5|2994.5|18
1630580100000|2021-09-02 10:55:00|3000.3|2994.3|2997.3|2991.3|3000.3|2994.3|2997|2991|35
1630580400000|2021-09-02 11:00:00|2997.1|2991.1|2997.5|2991.5|2998.1|2992.1|2996|2990|30
1630580700000|2021-09-02 11:05:00|2997.8|2991.8|2995|2989|2997.8|2991.8|2995|2989|26
1630581000000|2021-09-02 11:10:00|2995.5|2989.5|2993.3|2987.3|2995.5|2989.5|2992.3|2986.3|43
1630581300000|2021-09-02 11:15:00|2993.5|2987.5|2993.8|2987.8|2994.6|2988.6|2993.5|2987.5|20
1630581600000|2021-09-02 11:20:00|2993.5|2987.5|2993.3|2987.3|2994.8|2988.8|2993|2987|23
1630581900000|2021-09-02 11:25:00|2993.5|2987.5|2994.4|2988.4|2994.6|2988.6|2993.3|2987.3|33
1630582200000|2021-09-02 11:30:00|2994.3|2988.3|2995.8|2989.8|2996.8|2990.8|2994.1|2988.1|57
1630582500000|2021-09-02 11:35:00|2996.5|2990.5|2997|2991|2997.6|2991.6|2996.3|2990.3|50
1630582800000|2021-09-02 11:40:00|2997.3|2991.3|2997.1|2991.1|2997.9|2991.9|2996.9|2990.9|21
1630583100000|2021-09-02 11:45:00|2997|2991|2998.6|2992.6|2999.6|2993.6|2996|2990|40
1630583400000|2021-09-02 11:50:00|2998.4|2992.4|2998.6|2992.6|2999.3|2993.3|2998|2992|73
1630583700000|2021-09-02 11:55:00|2998.5|2992.5|2998.5|2992.5|2999.6|2993.6|2997.6|2991.6|32
1630584000000|2021-09-02 12:00:00|2998.3|2992.3|2993.6|2987.6|2998.8|2992.8|2992.5|2986.5|84
1630584300000|2021-09-02 12:05:00|2993.5|2987.5|2994|2988|2994.5|2988.5|2992.5|2986.5|60
1630584600000|2021-09-02 12:10:00|2993.8|2987.8|2993.5|2987.5|2994.5|2988.5|2991.5|2985.5|78
1630584900000|2021-09-02 12:15:00|2993.3|2987.3|2988.3|2982.3|2993.3|2987.3|2987|2981|89
1630585200000|2021-09-02 12:20:00|2988|2982|2982.3|2976.3|2988.3|2982.3|2982|2976|101
1630585500000|2021-09-02 12:25:00|2982.5|2976.5|2982.8|2976.8|2983.4|2977.4|2979.3|2973.3|57
1630585800000|2021-09-02 12:30:00|2982.5|2976.5|2987.5|2981.5|2988.8|2982.8|2982.3|2976.3|82
1630586100000|2021-09-02 12:35:00|2987.3|2981.3|2989.8|2983.8|2989.8|2983.8|2985.8|2979.8|75
1630586400000|2021-09-02 12:40:00|2989.4|2983.4|2983.8|2977.8|2989.4|2983.4|2983.4|2977.4|60
1630586700000|2021-09-02 12:45:00|2983.5|2977.5|2983.4|2977.4|2984.4|2978.4|2980.4|2974.4|93
1630587000000|2021-09-02 12:50:00|2983.6|2977.6|2982|2976|2984.8|2978.8|2981.3|2975.3|77
1630587300000|2021-09-02 12:55:00|2981.9|2975.9|2981.9|2975.9|2983.5|2977.5|2980.5|2974.5|78
1630587600000|2021-09-02 13:00:00|2981.8|2975.8|2991.3|2985.3|2996.5|2990.5|2981.8|2975.8|272
1630587900000|2021-09-02 13:05:00|2991|2985|2989.5|2983.5|2993.3|2987.3|2988.1|2982.1|155
1630588200000|2021-09-02 13:10:00|2989.3|2983.3|2989.4|2983.4|2989.6|2983.6|2985|2979|164
1630588500000|2021-09-02 13:15:00|2989.6|2983.6|2988.8|2982.8|2990.4|2984.4|2986.5|2980.5|133
1630588800000|2021-09-02 13:20:00|2989|2983|2984.3|2978.3|2989|2983|2984.3|2978.3|86
1630589100000|2021-09-02 13:25:00|2984|2978|2982.6|2976.6|2985.3|2979.3|2980.6|2974.6|93
1630589400000|2021-09-02 13:30:00|2982.8|2976.8|2989|2983|2989.8|2983.8|2982.5|2976.5|128
1630589700000|2021-09-02 13:35:00|2988.8|2982.8|2987.1|2981.1|2989.3|2983.3|2983.9|2977.9|148
1630590000000|2021-09-02 13:40:00|2986.9|2980.9|2985.8|2979.8|2988|2982|2983|2977|128
1630590300000|2021-09-02 13:45:00|2986|2980|2989.5|2983.5|2989.8|2983.8|2986|2980|89
1630590600000|2021-09-02 13:50:00|2989.3|2983.3|2987.1|2981.1|2990.3|2984.3|2986.9|2980.9|108
1630590900000|2021-09-02 13:55:00|2987.3|2981.3|2987|2981|2987.8|2981.8|2985.1|2979.1|100
1630591200000|2021-09-02 14:00:00|2986.9|2980.9|2983.9|2977.9|2988.3|2982.3|2982.4|2976.4|136
1630591500000|2021-09-02 14:05:00|2983.6|2977.6|2987.3|2981.3|2987.8|2981.8|2982.9|2976.9|86
1630591800000|2021-09-02 14:10:00|2987.5|2981.5|2986.8|2980.8|2988.8|2982.8|2985.9|2979.9|104
1630592100000|2021-09-02 14:15:00|2987.3|2981.3|2983.8|2977.8|2988|2982|2983.4|2977.4|87
1630592400000|2021-09-02 14:20:00|2983.6|2977.6|2981.4|2975.4|2984|2978|2980.6|2974.6|99
1630592700000|2021-09-02 14:25:00|2981.1|2975.1|2986|2980|2986|2980|2980.4|2974.4|75
1630593000000|2021-09-02 14:30:00|2985.8|2979.8|2983.9|2977.9|2986.1|2980.1|2982.3|2976.3|86
1630593300000|2021-09-02 14:35:00|2983.6|2977.6|2983.8|2977.8|2985.5|2979.5|2983|2977|87
1630593600000|2021-09-02 14:40:00|2984|2978|2986.5|2980.5|2987|2981|2982.9|2976.9|92
1630593900000|2021-09-02 14:45:00|2986.3|2980.3|2988.8|2982.8|2988.8|2982.8|2983.8|2977.8|89
1630594200000|2021-09-02 14:50:00|2989|2983|2983.3|2977.3|2989.3|2983.3|2982.9|2976.9|113
1630594500000|2021-09-02 14:55:00|2983|2977|2983.1|2977.1|2985.8|2979.8|2980.4|2974.4|240
1630594800000|2021-09-02 15:00:00|2983.5|2977.5|2982.1|2976.1|2985.5|2979.5|2981.9|2975.9|49
1630595100000|2021-09-02 15:05:00|2981.9|2975.9|2984|2978|2984|2978|2981.4|2975.4|46
1630595400000|2021-09-02 15:10:00|2983.8|2977.8|2985.8|2979.8|2985.9|2979.9|2983.3|2977.3|37
1630595700000|2021-09-02 15:15:00|2985.6|2979.6|2986|2980|2988|2982|2985.6|2979.6|87
1630596000000|2021-09-02 15:20:00|2985.8|2979.8|2985.9|2979.9|2986.8|2980.8|2985.3|2979.3|43
1630596300000|2021-09-02 15:25:00|2985.6|2979.6|2986.5|2980.5|2986.5|2980.5|2984.4|2978.4|29
1630596600000|2021-09-02 15:30:00|2986.8|2980.8|2984.5|2978.5|2986.8|2980.8|2983.9|2977.9|39
1630596900000|2021-09-02 15:35:00|2984.8|2978.8|2985.5|2979.5|2986.5|2980.5|2984.4|2978.4|33
1630597200000|2021-09-02 15:40:00|2985.8|2979.8|2986.8|2980.8|2987.8|2981.8|2984.8|2978.8|21
1630597500000|2021-09-02 15:45:00|2986.5|2980.5|2987|2981|2987|2981|2986|2980|33
1630597800000|2021-09-02 15:50:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|43
1630598100000|2021-09-02 15:55:00|2987|2981|2988|2982|2988.3|2982.3|2986.8|2980.8|10
1630598400000|2021-09-02 16:00:00|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.5|2980.5|9
1630598700000|2021-09-02 16:05:00|2987.1|2981.1|2986.1|2980.1|2987.1|2981.1|2986.1|2980.1|17
1630599000000|2021-09-02 16:10:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|51
1630599300000|2021-09-02 16:15:00|2986.6|2980.6|2986.4|2980.4|2987.5|2981.5|2986.4|2980.4|17
1630599600000|2021-09-02 16:20:00|2986.5|2980.5|2987.3|2981.3|2988.3|2982.3|2986.5|2980.5|27
1630599900000|2021-09-02 16:25:00|2987.5|2981.5|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|9
1630600200000|2021-09-02 16:30:00|2986.8|2980.8|2984.9|2978.9|2986.8|2980.8|2984.9|2978.9|16
1630600500000|2021-09-02 16:35:00|2985.5|2979.5|2986.3|2980.3|2986.8|2980.8|2984.9|2978.9|47
1630600800000|2021-09-02 16:40:00|2986.1|2980.1|2987.1|2981.1|2987.4|2981.4|2985.4|2979.4|12
1630601100000|2021-09-02 16:45:00|2986.9|2980.9|2986.6|2980.6|2987.3|2981.3|2985.9|2979.9|32
1630601400000|2021-09-02 16:50:00|2986.5|2980.5|2988.4|2982.4|2988.6|2982.6|2986.5|2980.5|12
1630601700000|2021-09-02 16:55:00|2987.8|2981.8|2988.1|2982.1|2988.4|2982.4|2987.8|2981.8|3
1630627200000|2021-09-03 00:00:00|2994.5|2988.5|2997|2991|2997.3|2991.3|2993.8|2987.8|10
1630627500000|2021-09-03 00:05:00|2996.8|2990.8|2993.3|2987.3|2996.8|2990.8|2991.3|2985.3|16
1630627800000|2021-09-03 00:10:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630629300000|2021-09-03 00:35:00|2993.8|2987.8|2997.3|2991.3|2997.3|2991.3|2993.8|2987.8|4
1630629600000|2021-09-03 00:40:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1630630200000|2021-09-03 00:50:00|2997.5|2991.5|2997|2991|2998|2992|2996.8|2990.8|18
1630630500000|2021-09-03 00:55:00|2997.3|2991.3|2998|2992|2998|2992|2997|2991|14
1630630800000|2021-09-03 01:00:00|2997.8|2991.8|2995.3|2989.3|2997.8|2991.8|2990.5|2984.5|105
1630631100000|2021-09-03 01:05:00|2995.5|2989.5|2993|2987|2995.8|2989.8|2993|2987|43
1630631400000|2021-09-03 01:10:00|2993.3|2987.3|2993.3|2987.3|2994|2988|2991.3|2985.3|51
1630631700000|2021-09-03 01:15:00|2993.5|2987.5|2991|2985|2994|2988|2990.8|2984.8|29
1630632000000|2021-09-03 01:20:00|2990.8|2984.8|2989.3|2983.3|2992.5|2986.5|2989|2983|55
1630632300000|2021-09-03 01:25:00|2989|2983|2987.8|2981.8|2990|2984|2987.8|2981.8|38
1630632600000|2021-09-03 01:30:00|2988|2982|2985|2979|2988|2982|2984.5|2978.5|133
1630632900000|2021-09-03 01:35:00|2984.5|2978.5|2984.3|2978.3|2985|2979|2982.3|2976.3|185
1630633200000|2021-09-03 01:40:00|2984|2978|2984.5|2978.5|2985.8|2979.8|2982.3|2976.3|186
1630633500000|2021-09-03 01:45:00|2984|2978|2985.3|2979.3|2985.3|2979.3|2983.5|2977.5|40
1630633800000|2021-09-03 01:50:00|2984.8|2978.8|2984|2978|2985.3|2979.3|2983|2977|40
1630634100000|2021-09-03 01:55:00|2984.3|2978.3|2981|2975|2984.8|2978.8|2979.8|2973.8|101
1630634400000|2021-09-03 02:00:00|2981.3|2975.3|2984.3|2978.3|2984.3|2978.3|2981|2975|47
1630634700000|2021-09-03 02:05:00|2984|2978|2986.5|2980.5|2986.5|2980.5|2984|2978|72
1630635000000|2021-09-03 02:10:00|2986.8|2980.8|2986.8|2980.8|2987.8|2981.8|2986|2980|52
1630635300000|2021-09-03 02:15:00|2987|2981|2988.8|2982.8|2988.8|2982.8|2987|2981|7
1630635900000|2021-09-03 02:25:00|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|18
1630636200000|2021-09-03 02:30:00|2989|2983|2987.5|2981.5|2989|2983|2985|2979|63
1630636500000|2021-09-03 02:35:00|2987.8|2981.8|2988.8|2982.8|2989.3|2983.3|2987.5|2981.5|95
1630636800000|2021-09-03 02:40:00|2988.3|2982.3|2989.8|2983.8|2990.3|2984.3|2988|2982|31
1630637100000|2021-09-03 02:45:00|2990|2984|2988|2982|2990.5|2984.5|2987.8|2981.8|42
1630637400000|2021-09-03 02:50:00|2988.3|2982.3|2991.3|2985.3|2991.3|2985.3|2988|2982|77
1630637700000|2021-09-03 02:55:00|2991.8|2985.8|2993.5|2987.5|2994.3|2988.3|2991.5|2985.5|74
1630638000000|2021-09-03 03:00:00|2993.8|2987.8|2995.5|2989.5|2995.5|2989.5|2993.8|2987.8|64
1630638300000|2021-09-03 03:05:00|2995.3|2989.3|2996|2990|2997|2991|2995.3|2989.3|33
1630638600000|2021-09-03 03:10:00|2996.3|2990.3|2997|2991|2997|2991|2995.8|2989.8|13
1630638900000|2021-09-03 03:15:00|2997.3|2991.3|2998|2992|2998.8|2992.8|2997.3|2991.3|63
1630639200000|2021-09-03 03:20:00|2998.3|2992.3|3002|2996|3002.3|2996.3|2998.3|2992.3|106
1630639500000|2021-09-03 03:25:00|3002.3|2996.3|3002.5|2996.5|3005.3|2999.3|3002|2996|122
1630639800000|2021-09-03 03:30:00|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3001.8|2995.8|15
1630640100000|2021-09-03 03:35:00|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1630640400000|2021-09-03 03:40:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630640700000|2021-09-03 03:45:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630641000000|2021-09-03 03:50:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630641900000|2021-09-03 04:05:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630642200000|2021-09-03 04:10:00|3001|2995|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1630642500000|2021-09-03 04:15:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630642800000|2021-09-03 04:20:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|10
1630643100000|2021-09-03 04:25:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1630643400000|2021-09-03 04:30:00|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|11
1630643700000|2021-09-03 04:35:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|6
1630644000000|2021-09-03 04:40:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630644300000|2021-09-03 04:45:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001|2995|4
1630644600000|2021-09-03 04:50:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630644900000|2021-09-03 04:55:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630646100000|2021-09-03 05:15:00|3001.8|2995.8|3003.5|2997.5|3003.8|2997.8|3001.8|2995.8|8
1630646400000|2021-09-03 05:20:00|3003.8|2997.8|3003.3|2997.3|3004|2998|3003|2997|10
1630646700000|2021-09-03 05:25:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1630647000000|2021-09-03 05:30:00|3003.5|2997.5|3008.3|3002.3|3009.8|3003.8|3003.5|2997.5|120
1630647300000|2021-09-03 05:35:00|3008|3002|3008.3|3002.3|3009|3003|3005.5|2999.5|122
1630647600000|2021-09-03 05:40:00|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3007.5|3001.5|45
1630647900000|2021-09-03 05:45:00|3008.5|3002.5|3010.3|3004.3|3010.5|3004.5|3007.8|3001.8|64
1630648200000|2021-09-03 05:50:00|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|12
1630648500000|2021-09-03 05:55:00|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011|3005|8
1630648800000|2021-09-03 06:00:00|3011.5|3005.5|3010.3|3004.3|3012.3|3006.3|3010.3|3004.3|51
1630649100000|2021-09-03 06:05:00|3010.5|3004.5|3009.3|3003.3|3011|3005|3009|3003|69
1630649400000|2021-09-03 06:10:00|3009|3003|3008|3002|3009.3|3003.3|3007|3001|44
1630649700000|2021-09-03 06:15:00|3007.8|3001.8|3006.3|3000.3|3007.8|3001.8|3006|3000|32
1630650000000|2021-09-03 06:20:00|3006.5|3000.5|3005.3|2999.3|3009.3|3003.3|3005|2999|45
1630650300000|2021-09-03 06:25:00|3005.5|2999.5|3004|2998|3005.5|2999.5|3002.5|2996.5|52
1630650600000|2021-09-03 06:30:00|3004.3|2998.3|3003.5|2997.5|3006.8|3000.8|3003.5|2997.5|51
1630650900000|2021-09-03 06:35:00|3003.8|2997.8|3002.5|2996.5|3003.8|2997.8|3001.8|2995.8|50
1630651200000|2021-09-03 06:40:00|3002.3|2996.3|3003.8|2997.8|3004.5|2998.5|3002.3|2996.3|26
1630651500000|2021-09-03 06:45:00|3003.5|2997.5|3001|2995|3003.5|2997.5|3001|2995|71
1630651800000|2021-09-03 06:50:00|3001.3|2995.3|3000.5|2994.5|3002.8|2996.8|2999.8|2993.8|50
1630652100000|2021-09-03 06:55:00|3000.8|2994.8|3001.5|2995.5|3002.8|2996.8|2998.8|2992.8|68
1630652400000|2021-09-03 07:00:00|3001.3|2995.3|3005.8|2999.8|3010|3004|3001|2995|55
1630652700000|2021-09-03 07:05:00|3005.5|2999.5|3000.5|2994.5|3006|3000|2999.8|2993.8|43
1630653000000|2021-09-03 07:10:00|3000.3|2994.3|2997.8|2991.8|3000.3|2994.3|2996.3|2990.3|43
1630653300000|2021-09-03 07:15:00|2997.5|2991.5|2997.8|2991.8|2998.8|2992.8|2995.5|2989.5|37
1630653600000|2021-09-03 07:20:00|2998|2992|2998.8|2992.8|3000.3|2994.3|2998|2992|21
1630653900000|2021-09-03 07:25:00|2999.3|2993.3|3001.5|2995.5|3002|2996|2999.3|2993.3|31
1630654200000|2021-09-03 07:30:00|3001.3|2995.3|3001|2995|3001.8|2995.8|2999.5|2993.5|50
1630654500000|2021-09-03 07:35:00|3001.3|2995.3|2999.8|2993.8|3001.5|2995.5|2998.3|2992.3|43
1630654800000|2021-09-03 07:40:00|2999.5|2993.5|2998.5|2992.5|3000.3|2994.3|2997.3|2991.3|26
1630655100000|2021-09-03 07:45:00|2998.3|2992.3|2995.3|2989.3|2998.3|2992.3|2994.8|2988.8|36
1630655400000|2021-09-03 07:50:00|2995|2989|2997.5|2991.5|2997.8|2991.8|2993.8|2987.8|26
1630655700000|2021-09-03 07:55:00|2997.3|2991.3|2996.3|2990.3|2997.8|2991.8|2994.3|2988.3|32
1630656000000|2021-09-03 08:00:00|2996|2990|2998.3|2992.3|2998.5|2992.5|2995.8|2989.8|54
1630656300000|2021-09-03 08:05:00|2998|2992|2999|2993|2999.3|2993.3|2997|2991|34
1630656600000|2021-09-03 08:10:00|2998.8|2992.8|2999|2993|2999|2993|2997|2991|40
1630656900000|2021-09-03 08:15:00|2998.8|2992.8|2998.8|2992.8|2999|2993|2997.5|2991.5|13
1630657200000|2021-09-03 08:20:00|2998.5|2992.5|2994.3|2988.3|2998.8|2992.8|2993.8|2987.8|49
1630657500000|2021-09-03 08:25:00|2994|2988|2993.8|2987.8|2996|2990|2992.8|2986.8|48
1630657800000|2021-09-03 08:30:00|2993.5|2987.5|2995.3|2989.3|2995.8|2989.8|2992.5|2986.5|33
1630658100000|2021-09-03 08:35:00|2995|2989|2991.8|2985.8|2995|2989|2990.3|2984.3|32
1630658400000|2021-09-03 08:40:00|2991.5|2985.5|2991.3|2985.3|2992.5|2986.5|2990.3|2984.3|28
1630658700000|2021-09-03 08:45:00|2991.5|2985.5|2990.5|2984.5|2993.8|2987.8|2990.5|2984.5|27
1630659000000|2021-09-03 08:50:00|2990.8|2984.8|2992.3|2986.3|2993|2987|2990.3|2984.3|29
1630659300000|2021-09-03 08:55:00|2992|2986|2991.3|2985.3|2994|2988|2991|2985|33
1630659600000|2021-09-03 09:00:00|2991|2985|2991.8|2985.8|2993.3|2987.3|2990.3|2984.3|53
1630659900000|2021-09-03 09:05:00|2992|2986|2992.8|2986.8|2993.8|2987.8|2990.8|2984.8|55
1630660200000|2021-09-03 09:10:00|2993|2987|2994.8|2988.8|2995|2989|2992.5|2986.5|30
1630660500000|2021-09-03 09:15:00|2994.5|2988.5|2993|2987|2994.5|2988.5|2992.3|2986.3|30
1630660800000|2021-09-03 09:20:00|2993.3|2987.3|2995.8|2989.8|2995.8|2989.8|2993|2987|25
1630661100000|2021-09-03 09:25:00|2995.5|2989.5|2994.8|2988.8|2996|2990|2994.8|2988.8|21
1630661400000|2021-09-03 09:30:00|2995|2989|2995|2989|2995|2989|2993.8|2987.8|14
1630661700000|2021-09-03 09:35:00|2995.3|2989.3|2996.5|2990.5|2996.8|2990.8|2995.3|2989.3|24
1630662000000|2021-09-03 09:40:00|2996.8|2990.8|2996.8|2990.8|2998|2992|2996.5|2990.5|12
1630662300000|2021-09-03 09:45:00|2996.5|2990.5|2995|2989|2996.5|2990.5|2994.3|2988.3|21
1630662600000|2021-09-03 09:50:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995|2989|11
1630662900000|2021-09-03 09:55:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2993.8|2987.8|19
1630663200000|2021-09-03 10:00:00|2995.5|2989.5|2996|2990|2996|2990|2994.5|2988.5|16
1630663500000|2021-09-03 10:05:00|2995.8|2989.8|2991.8|2985.8|2995.8|2989.8|2991.8|2985.8|29
1630663800000|2021-09-03 10:10:00|2992|2986|2993.8|2987.8|2995.3|2989.3|2992|2986|30
1630664100000|2021-09-03 10:15:00|2993.5|2987.5|2996.3|2990.3|2996.3|2990.3|2993.5|2987.5|16
1630664400000|2021-09-03 10:20:00|2996.5|2990.5|2998.3|2992.3|2998.5|2992.5|2996.3|2990.3|30
1630664700000|2021-09-03 10:25:00|2998|2992|2997|2991|2998.8|2992.8|2996.8|2990.8|23
1630665000000|2021-09-03 10:30:00|2996.8|2990.8|2997|2991|2998|2992|2996.8|2990.8|18
1630665300000|2021-09-03 10:35:00|2997.3|2991.3|2997.8|2991.8|2998.5|2992.5|2997|2991|19
1630665600000|2021-09-03 10:40:00|2998|2992|2999.5|2993.5|2999.8|2993.8|2997.8|2991.8|27
1630665900000|2021-09-03 10:45:00|2999.8|2993.8|2999.8|2993.8|3000.5|2994.5|2999.5|2993.5|18
1630666200000|2021-09-03 10:50:00|2999.5|2993.5|3001.5|2995.5|3002.3|2996.3|2998.8|2992.8|31
1630666500000|2021-09-03 10:55:00|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|15
1630666800000|2021-09-03 11:00:00|3001|2995|2999|2993|3001|2995|2998.5|2992.5|29
1630667100000|2021-09-03 11:05:00|2999.8|2993.8|3000|2994|3001.5|2995.5|2999.8|2993.8|31
1630667400000|2021-09-03 11:10:00|3000.3|2994.3|3001.3|2995.3|3001.8|2995.8|3000.3|2994.3|23
1630667700000|2021-09-03 11:15:00|3001|2995|2998.5|2992.5|3001.3|2995.3|2998.5|2992.5|42
1630668000000|2021-09-03 11:20:00|2998.3|2992.3|3002|2996|3002|2996|2998.3|2992.3|33
1630668300000|2021-09-03 11:25:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3000.8|2994.8|16
1630668600000|2021-09-03 11:30:00|3002|2996|3001.3|2995.3|3002.3|2996.3|3000.5|2994.5|61
1630668900000|2021-09-03 11:35:00|3001|2995|3002|2996|3002.3|2996.3|3001|2995|15
1630669200000|2021-09-03 11:40:00|3001.8|2995.8|3001|2995|3002.5|2996.5|3001|2995|26
1630669500000|2021-09-03 11:45:00|3000.8|2994.8|2998.5|2992.5|3001|2995|2997.3|2991.3|58
1630669800000|2021-09-03 11:50:00|2998.8|2992.8|2999.5|2993.5|3001.3|2995.3|2998.3|2992.3|85
1630670100000|2021-09-03 11:55:00|2999.3|2993.3|2998.5|2992.5|3000|2994|2997.3|2991.3|52
1630670400000|2021-09-03 12:00:00|2998.3|2992.3|2998.3|2992.3|2999.5|2993.5|2997.3|2991.3|89
1630670700000|2021-09-03 12:05:00|2998.5|2992.5|2995.3|2989.3|2998.5|2992.5|2995.3|2989.3|50
1630671000000|2021-09-03 12:10:00|2995|2989|2997.8|2991.8|2997.8|2991.8|2993.8|2987.8|79
1630671300000|2021-09-03 12:15:00|2997.5|2991.5|2994.8|2988.8|2998.3|2992.3|2994|2988|33
1630671600000|2021-09-03 12:20:00|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2993.5|2987.5|43
1630671900000|2021-09-03 12:25:00|2995|2989|2991.1|2985.1|2995.8|2989.8|2990.9|2984.9|47
1630672200000|2021-09-03 12:30:00|2991.9|2985.9|2999.8|2993.8|3006.6|3000.6|2991.9|2985.9|147
1630672500000|2021-09-03 12:35:00|2999.5|2993.5|2996.3|2990.3|3004.3|2998.3|2994.8|2988.8|224
1630672800000|2021-09-03 12:40:00|2996.5|2990.5|2997|2991|3001.3|2995.3|2993|2987|257
1630673100000|2021-09-03 12:45:00|2996.5|2990.5|3003.5|2997.5|3003.5|2997.5|2995.8|2989.8|181
1630673400000|2021-09-03 12:50:00|3003.3|2997.3|3005.8|2999.8|3006.3|3000.3|3002.8|2996.8|129
1630673700000|2021-09-03 12:55:00|3006|3000|3009|3003|3009.8|3003.8|3005.3|2999.3|111
1630674000000|2021-09-03 13:00:00|3009.3|3003.3|3011|3005|3015.3|3009.3|3009.3|3003.3|322
1630674300000|2021-09-03 13:05:00|3010.8|3004.8|3015|3009|3016|3010|3010.3|3004.3|168
1630674600000|2021-09-03 13:10:00|3015.3|3009.3|3011.3|3005.3|3016|3010|3010.5|3004.5|156
1630674900000|2021-09-03 13:15:00|3011|3005|3007.3|3001.3|3012.5|3006.5|3005.8|2999.8|146
1630675200000|2021-09-03 13:20:00|3007|3001|3008.3|3002.3|3008.3|3002.3|3005.3|2999.3|152
1630675500000|2021-09-03 13:25:00|3008|3002|3007.5|3001.5|3012.3|3006.3|3006|3000|133
1630675800000|2021-09-03 13:30:00|3007.3|3001.3|3003.5|2997.5|3007.5|3001.5|3002.3|2996.3|201
1630676100000|2021-09-03 13:35:00|3003.8|2997.8|3000.8|2994.8|3005|2999|2997.5|2991.5|238
1630676400000|2021-09-03 13:40:00|3000.5|2994.5|3002|2996|3002.8|2996.8|2998.3|2992.3|146
1630676700000|2021-09-03 13:45:00|3001.8|2995.8|3003.3|2997.3|3004.8|2998.8|2999.3|2993.3|204
1630677000000|2021-09-03 13:50:00|3000.8|2994.8|3002|2996|3004.8|2998.8|2999.8|2993.8|119
1630677300000|2021-09-03 13:55:00|3002.5|2996.5|3004.3|2998.3|3005.3|2999.3|3001|2995|81
1630677600000|2021-09-03 14:00:00|3004|2998|3001.5|2995.5|3004|2998|2998.5|2992.5|163
1630677900000|2021-09-03 14:05:00|3001.8|2995.8|3001|2995|3002.5|2996.5|3000|2994|115
1630678200000|2021-09-03 14:10:00|3001.3|2995.3|3005.3|2999.3|3005.5|2999.5|3001.3|2995.3|82
1630678500000|2021-09-03 14:15:00|3005.5|2999.5|3006.5|3000.5|3007.3|3001.3|3004.5|2998.5|101
1630678800000|2021-09-03 14:20:00|3006.8|3000.8|3004.3|2998.3|3008|3002|3004|2998|101
1630679100000|2021-09-03 14:25:00|3004.5|2998.5|3003.3|2997.3|3005.5|2999.5|3002.3|2996.3|144
1630679400000|2021-09-03 14:30:00|3003|2997|3006.8|3000.8|3007|3001|3000.3|2994.3|146
1630679700000|2021-09-03 14:35:00|3007|3001|3003|2997|3007.3|3001.3|3002.5|2996.5|95
1630680000000|2021-09-03 14:40:00|3003.3|2997.3|3005|2999|3005.5|2999.5|3001.5|2995.5|105
1630680300000|2021-09-03 14:45:00|3005.5|2999.5|3006.3|3000.3|3008.5|3002.5|3005.3|2999.3|108
1630680600000|2021-09-03 14:50:00|3006|3000|3002.5|2996.5|3009|3003|3002.3|2996.3|143
1630680900000|2021-09-03 14:55:00|3002.3|2996.3|2999.5|2993.5|3002.3|2996.3|2998.3|2992.3|169
1630681200000|2021-09-03 15:00:00|2999.8|2993.8|3004.3|2998.3|3004.5|2998.5|2999.5|2993.5|112
1630681500000|2021-09-03 15:05:00|3004.5|2998.5|3003.5|2997.5|3005.8|2999.8|3002|2996|104
1630681800000|2021-09-03 15:10:00|3003.3|2997.3|3005|2999|3005.3|2999.3|3002.8|2996.8|69
1630682100000|2021-09-03 15:15:00|3005.3|2999.3|3002.3|2996.3|3005.3|2999.3|3002|2996|59
1630682400000|2021-09-03 15:20:00|3002|2996|3000.3|2994.3|3002.3|2996.3|2999.8|2993.8|63
1630682700000|2021-09-03 15:25:00|3000|2994|3000.8|2994.8|3001|2995|3000|2994|42
1630683000000|2021-09-03 15:30:00|3000.5|2994.5|3000.8|2994.8|3001.3|2995.3|2999.8|2993.8|47
1630683300000|2021-09-03 15:35:00|3000.5|2994.5|2999.8|2993.8|3000.8|2994.8|2999.5|2993.5|47
1630683600000|2021-09-03 15:40:00|3000|2994|3000.5|2994.5|3000.8|2994.8|3000|2994|24
1630683900000|2021-09-03 15:45:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|37
1630684200000|2021-09-03 15:50:00|3001|2995|3001|2995|3001.3|2995.3|3000.3|2994.3|19
1630684500000|2021-09-03 15:55:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000|2994|28
1630684800000|2021-09-03 16:00:00|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|3000|2994|26
1630685100000|2021-09-03 16:05:00|3000.8|2994.8|3001|2995|3003.3|2997.3|3000.5|2994.5|41
1630685400000|2021-09-03 16:10:00|3000.8|2994.8|3002.3|2996.3|3002.5|2996.5|3000.8|2994.8|27
1630685700000|2021-09-03 16:15:00|3002.5|2996.5|3002.8|2996.8|3004.5|2998.5|3002.5|2996.5|67
1630686000000|2021-09-03 16:20:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|43
1630686300000|2021-09-03 16:25:00|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|24
1630686600000|2021-09-03 16:30:00|3003|2997|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|6
1630686900000|2021-09-03 16:35:00|3003|2997|3004.3|2998.3|3004.3|2998.3|3003|2997|14
1630687200000|2021-09-03 16:40:00|3004|2998|3005.5|2999.5|3005.8|2999.8|3003.5|2997.5|35
1630687500000|2021-09-03 16:45:00|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|27
1630687800000|2021-09-03 16:50:00|3005.5|2999.5|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|9
1630688100000|2021-09-03 16:55:00|3006.3|3000.3|3004.6|2998.6|3006.3|3000.3|3004.4|2998.4|49
1630890000000|2021-09-06 01:00:00|3002.8|2996.8|3008|3002|3009|3003|3000.8|2994.8|137
1630890300000|2021-09-06 01:05:00|3008.3|3002.3|3013.3|3007.3|3016|3010|3008.3|3002.3|127
1630890600000|2021-09-06 01:10:00|3013|3007|3014|3008|3014.3|3008.3|3012|3006|113
1630890900000|2021-09-06 01:15:00|3014.3|3008.3|3008.3|3002.3|3014.3|3008.3|3008|3002|89
1630891200000|2021-09-06 01:20:00|3008.5|3002.5|3007|3001|3012|3006|3006.8|3000.8|95
1630891500000|2021-09-06 01:25:00|3007.3|3001.3|3007.8|3001.8|3008.8|3002.8|3006.3|3000.3|53
1630891800000|2021-09-06 01:30:00|3007.5|3001.5|3004|2998|3008.5|3002.5|3001.8|2995.8|137
1630892100000|2021-09-06 01:35:00|3004.3|2998.3|2999.3|2993.3|3004.5|2998.5|2998|2992|122
1630892400000|2021-09-06 01:40:00|2999.5|2993.5|2996.8|2990.8|3001.3|2995.3|2994.3|2988.3|133
1630892700000|2021-09-06 01:45:00|2996.3|2990.3|2999.5|2993.5|3000.5|2994.5|2996.3|2990.3|78
1630893000000|2021-09-06 01:50:00|2999.3|2993.3|2999.8|2993.8|3000.3|2994.3|2997.8|2991.8|49
1630893300000|2021-09-06 01:55:00|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2997.5|2991.5|106
1630893600000|2021-09-06 02:00:00|2999.3|2993.3|2998.3|2992.3|2999.8|2993.8|2997.3|2991.3|115
1630893900000|2021-09-06 02:05:00|2998.5|2992.5|2994|2988|2998.5|2992.5|2993.5|2987.5|80
1630894200000|2021-09-06 02:10:00|2993.8|2987.8|2997.3|2991.3|2997.5|2991.5|2993.5|2987.5|54
1630894500000|2021-09-06 02:15:00|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1630895100000|2021-09-06 02:25:00|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|31
1630895400000|2021-09-06 02:30:00|2998|2992|3002.5|2996.5|3003.8|2997.8|2998|2992|74
1630895700000|2021-09-06 02:35:00|3002.3|2996.3|3000.3|2994.3|3002.3|2996.3|2999|2993|72
1630896000000|2021-09-06 02:40:00|3000|2994|2999.3|2993.3|3000.3|2994.3|2997|2991|63
1630896300000|2021-09-06 02:45:00|2999.5|2993.5|3002.5|2996.5|3002.8|2996.8|2997.8|2991.8|56
1630896600000|2021-09-06 02:50:00|3002.8|2996.8|3005.3|2999.3|3005.3|2999.3|3001.8|2995.8|70
1630896900000|2021-09-06 02:55:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3003|2997|30
1630897200000|2021-09-06 03:00:00|3005.3|2999.3|3005.3|2999.3|3006|3000|3004.8|2998.8|18
1630897500000|2021-09-06 03:05:00|3005.5|2999.5|3003.8|2997.8|3007.5|3001.5|3003.8|2997.8|87
1630897800000|2021-09-06 03:10:00|3004|2998|3006.5|3000.5|3007.3|3001.3|3003.3|2997.3|105
1630898100000|2021-09-06 03:15:00|3006.8|3000.8|3007.3|3001.3|3007.8|3001.8|3005.8|2999.8|33
1630898400000|2021-09-06 03:20:00|3007|3001|3009.8|3003.8|3010.8|3004.8|3005.8|2999.8|66
1630898700000|2021-09-06 03:25:00|3010|3004|3008.5|3002.5|3010|3004|3006.5|3000.5|69
1630899000000|2021-09-06 03:30:00|3008.3|3002.3|3010|3004|3010|3004|3008.3|3002.3|19
1630899300000|2021-09-06 03:35:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|52
1630899600000|2021-09-06 03:40:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.3|3003.3|13
1630899900000|2021-09-06 03:45:00|3009.5|3003.5|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|6
1630900200000|2021-09-06 03:50:00|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|11
1630900500000|2021-09-06 03:55:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1630901100000|2021-09-06 04:05:00|3008.5|3002.5|3009|3003|3009.3|3003.3|3008.5|3002.5|7
1630901400000|2021-09-06 04:10:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|18
1630901700000|2021-09-06 04:15:00|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|13
1630902000000|2021-09-06 04:20:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|62
1630902300000|2021-09-06 04:25:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|66
1630902600000|2021-09-06 04:30:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|64
1630902900000|2021-09-06 04:35:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|32
1630903200000|2021-09-06 04:40:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|13
1630904400000|2021-09-06 05:00:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|3
1630904700000|2021-09-06 05:05:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630906200000|2021-09-06 05:30:00|3008.3|3002.3|3014|3008|3014.3|3008.3|3008.3|3002.3|65
1630906500000|2021-09-06 05:35:00|3014.3|3008.3|3011.8|3005.8|3015.8|3009.8|3011|3005|66
1630906800000|2021-09-06 05:40:00|3012|3006|3010.3|3004.3|3012.8|3006.8|3009.8|3003.8|87
1630907100000|2021-09-06 05:45:00|3010|3004|3011.8|3005.8|3012.8|3006.8|3008.8|3002.8|131
1630907400000|2021-09-06 05:50:00|3011.5|3005.5|3011.8|3005.8|3013.3|3007.3|3011|3005|89
1630907700000|2021-09-06 05:55:00|3012|3006|3015|3009|3015|3009|3011.8|3005.8|55
1630908000000|2021-09-06 06:00:00|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|24
1630908300000|2021-09-06 06:05:00|3015.5|3009.5|3017.8|3011.8|3017.8|3011.8|3015|3009|26
1630908600000|2021-09-06 06:10:00|3017.5|3011.5|3016.3|3010.3|3017.8|3011.8|3015.8|3009.8|97
1630908900000|2021-09-06 06:15:00|3016|3010|3017.3|3011.3|3018.5|3012.5|3015.8|3009.8|54
1630909200000|2021-09-06 06:20:00|3017|3011|3015|3009|3017.8|3011.8|3015|3009|25
1630909500000|2021-09-06 06:25:00|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3012.5|3006.5|31
1630909800000|2021-09-06 06:30:00|3015.3|3009.3|3016|3010|3016.3|3010.3|3015|3009|10
1630910100000|2021-09-06 06:35:00|3016.3|3010.3|3014.5|3008.5|3017|3011|3014.3|3008.3|33
1630910400000|2021-09-06 06:40:00|3014.8|3008.8|3015.8|3009.8|3017.1|3011.1|3014.5|3008.5|33
1630910700000|2021-09-06 06:45:00|3015.5|3009.5|3015.8|3009.8|3016.3|3010.3|3013.8|3007.8|54
1630911000000|2021-09-06 06:50:00|3016|3010|3015.5|3009.5|3017|3011|3014.1|3008.1|84
1630911300000|2021-09-06 06:55:00|3015.3|3009.3|3014.5|3008.5|3016.5|3010.5|3014.5|3008.5|82
1630911600000|2021-09-06 07:00:00|3014.4|3008.4|3010.5|3004.5|3014.4|3008.4|3006.8|3000.8|65
1630911900000|2021-09-06 07:05:00|3010.8|3004.8|3013.8|3007.8|3014.4|3008.4|3010.8|3004.8|49
1630912200000|2021-09-06 07:10:00|3014|3008|3017|3011|3017|3011|3013|3007|43
1630912500000|2021-09-06 07:15:00|3016.8|3010.8|3016.8|3010.8|3018.6|3012.6|3015.8|3009.8|26
1630912800000|2021-09-06 07:20:00|3017.1|3011.1|3016.1|3010.1|3017.3|3011.3|3015.8|3009.8|36
1630913100000|2021-09-06 07:25:00|3016|3010|3017.4|3011.4|3018.6|3012.6|3015.6|3009.6|52
1630913400000|2021-09-06 07:30:00|3017.6|3011.6|3017.8|3011.8|3018.6|3012.6|3016.5|3010.5|29
1630913700000|2021-09-06 07:35:00|3018|3012|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|28
1630914000000|2021-09-06 07:40:00|3018.5|3012.5|3018.3|3012.3|3018.6|3012.6|3016.8|3010.8|60
1630914300000|2021-09-06 07:45:00|3018|3012|3016.6|3010.6|3018|3012|3015.9|3009.9|32
1630914600000|2021-09-06 07:50:00|3016.9|3010.9|3017.3|3011.3|3017.5|3011.5|3016.1|3010.1|18
1630914900000|2021-09-06 07:55:00|3017|3011|3017.3|3011.3|3017.5|3011.5|3016.8|3010.8|18
1630915200000|2021-09-06 08:00:00|3017.5|3011.5|3016.8|3010.8|3018.8|3012.8|3016.4|3010.4|30
1630915500000|2021-09-06 08:05:00|3017|3011|3017.8|3011.8|3018.3|3012.3|3016.8|3010.8|23
1630915800000|2021-09-06 08:10:00|3017.5|3011.5|3016.3|3010.3|3018.4|3012.4|3016.3|3010.3|23
1630916100000|2021-09-06 08:15:00|3015.5|3009.5|3015.5|3009.5|3017.3|3011.3|3015.5|3009.5|47
1630916400000|2021-09-06 08:20:00|3015.4|3009.4|3015.3|3009.3|3015.8|3009.8|3014.5|3008.5|25
1630916700000|2021-09-06 08:25:00|3015|3009|3016|3010|3016.5|3010.5|3015|3009|47
1630917000000|2021-09-06 08:30:00|3015.8|3009.8|3015.3|3009.3|3016.3|3010.3|3015|3009|31
1630917300000|2021-09-06 08:35:00|3015.5|3009.5|3018.8|3012.8|3019.5|3013.5|3015.5|3009.5|39
1630917600000|2021-09-06 08:40:00|3019|3013|3018.3|3012.3|3019.1|3013.1|3017.3|3011.3|50
1630917900000|2021-09-06 08:45:00|3018|3012|3016.5|3010.5|3018.9|3012.9|3016.5|3010.5|22
1630918200000|2021-09-06 08:50:00|3016.3|3010.3|3017.8|3011.8|3019|3013|3016.3|3010.3|45
1630918500000|2021-09-06 08:55:00|3017.5|3011.5|3017.8|3011.8|3018|3012|3016.3|3010.3|34
1630918800000|2021-09-06 09:00:00|3017.5|3011.5|3016.5|3010.5|3017.5|3011.5|3015.5|3009.5|37
1630919100000|2021-09-06 09:05:00|3016.3|3010.3|3017.3|3011.3|3018.3|3012.3|3015.8|3009.8|32
1630919400000|2021-09-06 09:10:00|3017.5|3011.5|3017.3|3011.3|3019.3|3013.3|3017.3|3011.3|33
1630919700000|2021-09-06 09:15:00|3017.5|3011.5|3014.5|3008.5|3017.8|3011.8|3014.5|3008.5|33
1630920000000|2021-09-06 09:20:00|3014.3|3008.3|3015|3009|3016|3010|3014.3|3008.3|12
1630920300000|2021-09-06 09:25:00|3014.8|3008.8|3014.8|3008.8|3015.5|3009.5|3014.5|3008.5|28
1630920600000|2021-09-06 09:30:00|3014.5|3008.5|3012.3|3006.3|3014.5|3008.5|3012.1|3006.1|19
1630920900000|2021-09-06 09:35:00|3012.4|3006.4|3014.8|3008.8|3014.8|3008.8|3012.1|3006.1|45
1630921200000|2021-09-06 09:40:00|3015|3009|3013.5|3007.5|3015|3009|3012.5|3006.5|17
1630921500000|2021-09-06 09:45:00|3013.3|3007.3|3008.5|3002.5|3013.3|3007.3|3008|3002|40
1630921800000|2021-09-06 09:50:00|3008.8|3002.8|3008.3|3002.3|3009.5|3003.5|3007.8|3001.8|35
1630922100000|2021-09-06 09:55:00|3008|3002|3008|3002|3008.3|3002.3|3007.5|3001.5|29
1630922400000|2021-09-06 10:00:00|3007.8|3001.8|3010.3|3004.3|3010.8|3004.8|3007.8|3001.8|19
1630922700000|2021-09-06 10:05:00|3010|3004|3012|3006|3012.3|3006.3|3009.6|3003.6|22
1630923000000|2021-09-06 10:10:00|3011.8|3005.8|3011.9|3005.9|3012.3|3006.3|3011.8|3005.8|23
1630923300000|2021-09-06 10:15:00|3012|3006|3011|3005|3012|3006|3010.3|3004.3|14
1630923600000|2021-09-06 10:20:00|3011.3|3005.3|3011.6|3005.6|3012.5|3006.5|3011|3005|16
1630923900000|2021-09-06 10:25:00|3011.4|3005.4|3010.5|3004.5|3011.8|3005.8|3010.3|3004.3|22
1630924200000|2021-09-06 10:30:00|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3009.8|3003.8|19
1630924500000|2021-09-06 10:35:00|3010.8|3004.8|3012|3006|3013.9|3007.9|3010.8|3004.8|33
1630924800000|2021-09-06 10:40:00|3012.3|3006.3|3011|3005|3013|3007|3011|3005|58
1630925100000|2021-09-06 10:45:00|3011.3|3005.3|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|27
1630925400000|2021-09-06 10:50:00|3013|3007|3017.3|3011.3|3017.3|3011.3|3012.6|3006.6|27
1630925700000|2021-09-06 10:55:00|3017.5|3011.5|3017|3011|3017.5|3011.5|3016.5|3010.5|23
1630926000000|2021-09-06 11:00:00|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|14
1630926300000|2021-09-06 11:05:00|3017.3|3011.3|3016|3010|3017.8|3011.8|3015.8|3009.8|18
1630926600000|2021-09-06 11:10:00|3016.3|3010.3|3016.3|3010.3|3017.3|3011.3|3014.6|3008.6|31
1630926900000|2021-09-06 11:15:00|3016.5|3010.5|3016.3|3010.3|3017.5|3011.5|3016.3|3010.3|21
1630927200000|2021-09-06 11:20:00|3016.5|3010.5|3012.3|3006.3|3016.5|3010.5|3012.3|3006.3|37
1630927500000|2021-09-06 11:25:00|3012.4|3006.4|3017|3011|3017.5|3011.5|3012.4|3006.4|31
1630927800000|2021-09-06 11:30:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.5|3010.5|46
1630928100000|2021-09-06 11:35:00|3016.8|3010.8|3017.8|3011.8|3018.3|3012.3|3016.3|3010.3|37
1630928400000|2021-09-06 11:40:00|3018.1|3012.1|3019.8|3013.8|3019.8|3013.8|3017.8|3011.8|19
1630928700000|2021-09-06 11:45:00|3019.5|3013.5|3020.1|3014.1|3021|3015|3019.4|3013.4|28
1630929000000|2021-09-06 11:50:00|3020|3014|3020.3|3014.3|3020.8|3014.8|3019.8|3013.8|34
1630929300000|2021-09-06 11:55:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3018.3|3012.3|35
1630929600000|2021-09-06 12:00:00|3020.8|3014.8|3019|3013|3021.1|3015.1|3019|3013|46
1630929900000|2021-09-06 12:05:00|3019.3|3013.3|3020.3|3014.3|3020.6|3014.6|3019|3013|19
1630930200000|2021-09-06 12:10:00|3020.5|3014.5|3020|3014|3020.8|3014.8|3019.8|3013.8|22
1630930500000|2021-09-06 12:15:00|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|14
1630930800000|2021-09-06 12:20:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3018.3|3012.3|29
1630931100000|2021-09-06 12:25:00|3019.6|3013.6|3019.8|3013.8|3020.3|3014.3|3019|3013|24
1630931400000|2021-09-06 12:30:00|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|11
1630931700000|2021-09-06 12:35:00|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|10
1630932000000|2021-09-06 12:40:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|17
1630932300000|2021-09-06 12:45:00|3019.3|3013.3|3019.3|3013.3|3020|3014|3018.8|3012.8|13
1630932600000|2021-09-06 12:50:00|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3018.9|3012.9|15
1630932900000|2021-09-06 12:55:00|3019.5|3013.5|3018.3|3012.3|3019.8|3013.8|3017.4|3011.4|38
1630933200000|2021-09-06 13:00:00|3018|3012|3012|3006|3018|3012|3009.9|3003.9|167
1630933500000|2021-09-06 13:05:00|3012.3|3006.3|3015.1|3009.1|3015.3|3009.3|3011.3|3005.3|108
1630933800000|2021-09-06 13:10:00|3015|3009|3012.3|3006.3|3015|3009|3010.5|3004.5|100
1630934100000|2021-09-06 13:15:00|3012.5|3006.5|3010.3|3004.3|3014.3|3008.3|3009.3|3003.3|86
1630934400000|2021-09-06 13:20:00|3010.6|3004.6|3010.3|3004.3|3011.5|3005.5|3009|3003|110
1630934700000|2021-09-06 13:25:00|3010|3004|3010|3004|3011.3|3005.3|3008.8|3002.8|58
1630935000000|2021-09-06 13:30:00|3009.8|3003.8|3008|3002|3010.4|3004.4|3008|3002|51
1630935300000|2021-09-06 13:35:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3005.3|2999.3|83
1630935600000|2021-09-06 13:40:00|3006.9|3000.9|3009.4|3003.4|3009.4|3003.4|3006.5|3000.5|46
1630935900000|2021-09-06 13:45:00|3009.6|3003.6|3011.6|3005.6|3012.5|3006.5|3008.8|3002.8|95
1630936200000|2021-09-06 13:50:00|3011.9|3005.9|3009.5|3003.5|3012.1|3006.1|3008.4|3002.4|70
1630936500000|2021-09-06 13:55:00|3009.8|3003.8|3008.6|3002.6|3010|3004|3008.6|3002.6|49
1630936800000|2021-09-06 14:00:00|3008.9|3002.9|3010.3|3004.3|3010.5|3004.5|3008.3|3002.3|49
1630937100000|2021-09-06 14:05:00|3010.5|3004.5|3009.6|3003.6|3010.5|3004.5|3008.6|3002.6|47
1630937400000|2021-09-06 14:10:00|3009.9|3003.9|3010|3004|3010.8|3004.8|3009|3003|57
1630937700000|2021-09-06 14:15:00|3010.1|3004.1|3009|3003|3010.1|3004.1|3008|3002|33
1630938000000|2021-09-06 14:20:00|3008.8|3002.8|3007.1|3001.1|3008.8|3002.8|3006.8|3000.8|43
1630938300000|2021-09-06 14:25:00|3006.9|3000.9|3010|3004|3011.3|3005.3|3006.3|3000.3|76
1630938600000|2021-09-06 14:30:00|3010.3|3004.3|3007.6|3001.6|3011.9|3005.9|3007.1|3001.1|83
1630938900000|2021-09-06 14:35:00|3007.4|3001.4|3009.8|3003.8|3009.8|3003.8|3006|3000|65
1630939200000|2021-09-06 14:40:00|3009.5|3003.5|3012|3006|3012.4|3006.4|3009|3003|85
1630939500000|2021-09-06 14:45:00|3012.3|3006.3|3010.5|3004.5|3012.3|3006.3|3010|3004|104
1630939800000|2021-09-06 14:50:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3009.8|3003.8|61
1630940100000|2021-09-06 14:55:00|3010.1|3004.1|3011.5|3005.5|3012.4|3006.4|3007.5|3001.5|204
1630940400000|2021-09-06 15:00:00|3011.8|3005.8|3012.1|3006.1|3012.5|3006.5|3010|3004|68
1630940700000|2021-09-06 15:05:00|3012.4|3006.4|3013.6|3007.6|3013.6|3007.6|3012|3006|56
1630941000000|2021-09-06 15:10:00|3013.4|3007.4|3013.6|3007.6|3014.1|3008.1|3012.3|3006.3|57
1630941300000|2021-09-06 15:15:00|3013.4|3007.4|3015.5|3009.5|3016.3|3010.3|3012.8|3006.8|126
1630941600000|2021-09-06 15:20:00|3015.4|3009.4|3017.1|3011.1|3017.8|3011.8|3015.3|3009.3|44
1630941900000|2021-09-06 15:25:00|3016.3|3010.3|3017.9|3011.9|3018.6|3012.6|3016.3|3010.3|57
1630942200000|2021-09-06 15:30:00|3017.8|3011.8|3018|3012|3018.5|3012.5|3017.4|3011.4|25
1630942500000|2021-09-06 15:35:00|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3017|3011|49
1630942800000|2021-09-06 15:40:00|3018.8|3012.8|3019|3013|3019.9|3013.9|3018.8|3012.8|105
1630943100000|2021-09-06 15:45:00|3019.3|3013.3|3018.3|3012.3|3019.4|3013.4|3018.3|3012.3|31
1630943400000|2021-09-06 15:50:00|3018|3012|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|65
1630943700000|2021-09-06 15:55:00|3017.4|3011.4|3016.5|3010.5|3017.4|3011.4|3016.5|3010.5|6
1630944000000|2021-09-06 16:00:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1630944300000|2021-09-06 16:05:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016|3010|8
1630944600000|2021-09-06 16:10:00|3016.1|3010.1|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|75
1630944900000|2021-09-06 16:15:00|3015.4|3009.4|3016.4|3010.4|3016.5|3010.5|3015.3|3009.3|43
1630945200000|2021-09-06 16:20:00|3016.5|3010.5|3016.4|3010.4|3016.5|3010.5|3016.4|3010.4|4
1630945500000|2021-09-06 16:25:00|3016.1|3010.1|3015.5|3009.5|3016.1|3010.1|3015.4|3009.4|18
1630945800000|2021-09-06 16:30:00|3015.6|3009.6|3015.1|3009.1|3015.9|3009.9|3014.9|3008.9|25
1630946100000|2021-09-06 16:35:00|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|18
1630946400000|2021-09-06 16:40:00|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|5
1630946700000|2021-09-06 16:45:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630947000000|2021-09-06 16:50:00|3014.6|3008.6|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|3
1630947300000|2021-09-06 16:55:00|3014.9|3008.9|3015.8|3009.8|3015.9|3009.9|3014.6|3008.6|13
1630972800000|2021-09-07 00:00:00|3012|3006|3013.3|3007.3|3013.3|3007.3|3012|3006|7
1630973100000|2021-09-07 00:05:00|3013.4|3007.4|3013.9|3007.9|3013.9|3007.9|3013.4|3007.4|5
1630974300000|2021-09-07 00:25:00|3013.6|3007.6|3012.8|3006.8|3013.6|3007.6|3012.6|3006.6|5
1630974600000|2021-09-07 00:30:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630974900000|2021-09-07 00:35:00|3012.9|3006.9|3013.8|3007.8|3013.8|3007.8|3012.9|3006.9|4
1630975200000|2021-09-07 00:40:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630975500000|2021-09-07 00:45:00|3014|3008|3014|3008|3014.3|3008.3|3014|3008|25
1630975800000|2021-09-07 00:50:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1630976100000|2021-09-07 00:55:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1630976400000|2021-09-07 01:00:00|3014.5|3008.5|3016|3010|3019.5|3013.5|3014.5|3008.5|129
1630976700000|2021-09-07 01:05:00|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3013.4|3007.4|63
1630977000000|2021-09-07 01:10:00|3016.1|3010.1|3016.5|3010.5|3017.5|3011.5|3013.9|3007.9|68
1630977300000|2021-09-07 01:15:00|3016.3|3010.3|3014.6|3008.6|3017|3011|3013.6|3007.6|42
1630977600000|2021-09-07 01:20:00|3015|3009|3012.3|3006.3|3015|3009|3011.3|3005.3|50
1630977900000|2021-09-07 01:25:00|3012.5|3006.5|3014|3008|3014.5|3008.5|3012|3006|95
1630978200000|2021-09-07 01:30:00|3014.3|3008.3|3013.5|3007.5|3014.5|3008.5|3012.5|3006.5|95
1630978500000|2021-09-07 01:35:00|3013.3|3007.3|3014.5|3008.5|3015|3009|3012.3|3006.3|131
1630978800000|2021-09-07 01:40:00|3013.8|3007.8|3014.5|3008.5|3016.5|3010.5|3013.5|3007.5|153
1630979100000|2021-09-07 01:45:00|3014.4|3008.4|3013|3007|3015|3009|3012.9|3006.9|52
1630979400000|2021-09-07 01:50:00|3012.5|3006.5|3014|3008|3014.3|3008.3|3012.3|3006.3|71
1630979700000|2021-09-07 01:55:00|3013.8|3007.8|3014.3|3008.3|3014.8|3008.8|3012.9|3006.9|47
1630980000000|2021-09-07 02:00:00|3014.6|3008.6|3016.8|3010.8|3016.8|3010.8|3014|3008|70
1630980300000|2021-09-07 02:05:00|3017|3011|3015.3|3009.3|3017.3|3011.3|3014.8|3008.8|35
1630980600000|2021-09-07 02:10:00|3015|3009|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|22
1630980900000|2021-09-07 02:15:00|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|15
1630981200000|2021-09-07 02:20:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|39
1630981800000|2021-09-07 02:30:00|3015|3009|3018|3012|3018.6|3012.6|3014.5|3008.5|71
1630982100000|2021-09-07 02:35:00|3017.8|3011.8|3017.3|3011.3|3018|3012|3017|3011|37
1630982400000|2021-09-07 02:40:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|20
1630982700000|2021-09-07 02:45:00|3018|3012|3017.9|3011.9|3018.3|3012.3|3016.8|3010.8|31
1630983000000|2021-09-07 02:50:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|32
1630983300000|2021-09-07 02:55:00|3017.3|3011.3|3017|3011|3017.5|3011.5|3015.5|3009.5|50
1630983600000|2021-09-07 03:00:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|46
1630983900000|2021-09-07 03:05:00|3017|3011|3015.5|3009.5|3017.3|3011.3|3015.3|3009.3|31
1630984200000|2021-09-07 03:10:00|3015.3|3009.3|3010.3|3004.3|3015.3|3009.3|3010.3|3004.3|46
1630984500000|2021-09-07 03:15:00|3010|3004|3012.3|3006.3|3012.5|3006.5|3010|3004|26
1630984800000|2021-09-07 03:20:00|3012|3006|3010.5|3004.5|3013.3|3007.3|3010.5|3004.5|58
1630985100000|2021-09-07 03:25:00|3010.3|3004.3|3009.5|3003.5|3010.8|3004.8|3008.4|3002.4|65
1630985400000|2021-09-07 03:30:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.5|3003.5|8
1630985700000|2021-09-07 03:35:00|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.4|3003.4|2
1630986300000|2021-09-07 03:45:00|3009.8|3003.8|3011.5|3005.5|3011.6|3005.6|3009.5|3003.5|11
1630986900000|2021-09-07 03:55:00|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1630987500000|2021-09-07 04:05:00|3010.1|3004.1|3010|3004|3010.1|3004.1|3009.4|3003.4|7
1630987800000|2021-09-07 04:10:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|6
1630988100000|2021-09-07 04:15:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988400000|2021-09-07 04:20:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988700000|2021-09-07 04:25:00|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1630989000000|2021-09-07 04:30:00|3010|3004|3010|3004|3010.8|3004.8|3009.8|3003.8|10
1630989600000|2021-09-07 04:40:00|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|8
1630989900000|2021-09-07 04:45:00|3009.3|3003.3|3009.8|3003.8|3010.3|3004.3|3009.3|3003.3|32
1630990200000|2021-09-07 04:50:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|73
1630990500000|2021-09-07 04:55:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009|3003|5
1630990800000|2021-09-07 05:00:00|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|10
1630991100000|2021-09-07 05:05:00|3011|3005|3010|3004|3011.5|3005.5|3010|3004|12
1630991400000|2021-09-07 05:10:00|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|21
1630991700000|2021-09-07 05:15:00|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1630992000000|2021-09-07 05:20:00|3011.3|3005.3|3012.3|3006.3|3012.5|3006.5|3011|3005|6
1630992300000|2021-09-07 05:25:00|3012|3006|3011.5|3005.5|3012.3|3006.3|3011.3|3005.3|25
1630992600000|2021-09-07 05:30:00|3011.4|3005.4|3007.8|3001.8|3011.4|3005.4|3006.8|3000.8|152
1630992900000|2021-09-07 05:35:00|3007.5|3001.5|3006.1|3000.1|3008.3|3002.3|3005.4|2999.4|115
1630993200000|2021-09-07 05:40:00|3006.3|3000.3|3014.1|3008.1|3014.4|3008.4|3006.3|3000.3|67
1630993500000|2021-09-07 05:45:00|3014.4|3008.4|3016.8|3010.8|3017.8|3011.8|3014.4|3008.4|63
1630993800000|2021-09-07 05:50:00|3017|3011|3022|3016|3022.3|3016.3|3017|3011|164
1630994100000|2021-09-07 05:55:00|3021.8|3015.8|3019.3|3013.3|3022.8|3016.8|3019.3|3013.3|89
1630994400000|2021-09-07 06:00:00|3019.5|3013.5|3019.3|3013.3|3021.3|3015.3|3018.5|3012.5|106
1630994700000|2021-09-07 06:05:00|3019.5|3013.5|3019.1|3013.1|3020.3|3014.3|3018.3|3012.3|80
1630995000000|2021-09-07 06:10:00|3019|3013|3016.3|3010.3|3020|3014|3016.3|3010.3|80
1630995300000|2021-09-07 06:15:00|3016.5|3010.5|3007.5|3001.5|3017.8|3011.8|3007.3|3001.3|136
1630995600000|2021-09-07 06:20:00|3007.8|3001.8|3004.6|2998.6|3007.8|3001.8|3003.8|2997.8|113
1630995900000|2021-09-07 06:25:00|3004.5|2998.5|3008.1|3002.1|3008.1|3002.1|3004.5|2998.5|63
1630996200000|2021-09-07 06:30:00|3008.4|3002.4|3007.5|3001.5|3009.5|3003.5|3007|3001|43
1630996500000|2021-09-07 06:35:00|3007.3|3001.3|3010.3|3004.3|3010.5|3004.5|3006.8|3000.8|46
1630996800000|2021-09-07 06:40:00|3010.5|3004.5|3007.5|3001.5|3011.5|3005.5|3007.5|3001.5|67
1630997100000|2021-09-07 06:45:00|3007.8|3001.8|3007.8|3001.8|3009.3|3003.3|3007.5|3001.5|51
1630997400000|2021-09-07 06:50:00|3008|3002|3012.5|3006.5|3012.5|3006.5|3008|3002|52
1630997700000|2021-09-07 06:55:00|3012.8|3006.8|3015|3009|3015.3|3009.3|3012.3|3006.3|34
1630998000000|2021-09-07 07:00:00|3013.8|3007.8|3019.8|3013.8|3019.8|3013.8|3011|3005|97
1630998300000|2021-09-07 07:05:00|3019.5|3013.5|3011.3|3005.3|3019.5|3013.5|3010.8|3004.8|92
1630998600000|2021-09-07 07:10:00|3011|3005|3011.1|3005.1|3011.8|3005.8|3007|3001|90
1630998900000|2021-09-07 07:15:00|3011|3005|3010.3|3004.3|3013.3|3007.3|3008.8|3002.8|75
1630999200000|2021-09-07 07:20:00|3010.5|3004.5|3011.8|3005.8|3011.8|3005.8|3008.5|3002.5|43
1630999500000|2021-09-07 07:25:00|3012|3006|3015.8|3009.8|3016.5|3010.5|3011.5|3005.5|51
1630999800000|2021-09-07 07:30:00|3015.3|3009.3|3016.3|3010.3|3016.5|3010.5|3014.8|3008.8|33
1631000100000|2021-09-07 07:35:00|3016.5|3010.5|3019.5|3013.5|3019.8|3013.8|3015.5|3009.5|52
1631000400000|2021-09-07 07:40:00|3019.8|3013.8|3017.8|3011.8|3020|3014|3015.6|3009.6|52
1631000700000|2021-09-07 07:45:00|3018|3012|3018.8|3012.8|3020.1|3014.1|3016.8|3010.8|22
1631001000000|2021-09-07 07:50:00|3019.1|3013.1|3022|3016|3022.3|3016.3|3019|3013|42
1631001300000|2021-09-07 07:55:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.5|3015.5|8
1631001600000|2021-09-07 08:00:00|3021.8|3015.8|3021.5|3015.5|3022.3|3016.3|3020.5|3014.5|41
1631001900000|2021-09-07 08:05:00|3021.3|3015.3|3019.8|3013.8|3022.1|3016.1|3018.8|3012.8|68
1631002200000|2021-09-07 08:10:00|3020|3014|3020.9|3014.9|3022.1|3016.1|3020|3014|73
1631002500000|2021-09-07 08:15:00|3021.1|3015.1|3020|3014|3022.3|3016.3|3019.5|3013.5|40
1631002800000|2021-09-07 08:20:00|3020.3|3014.3|3019.5|3013.5|3022.3|3016.3|3019|3013|33
1631003100000|2021-09-07 08:25:00|3019.8|3013.8|3020.3|3014.3|3020.5|3014.5|3019|3013|25
1631003400000|2021-09-07 08:30:00|3020|3014|3021.8|3015.8|3022.3|3016.3|3019.8|3013.8|57
1631003700000|2021-09-07 08:35:00|3021.5|3015.5|3022.1|3016.1|3022.3|3016.3|3020.8|3014.8|37
1631004000000|2021-09-07 08:40:00|3021.9|3015.9|3022.3|3016.3|3022.5|3016.5|3021.6|3015.6|24
1631004300000|2021-09-07 08:45:00|3022.1|3016.1|3022|3016|3022.3|3016.3|3021.5|3015.5|27
1631004600000|2021-09-07 08:50:00|3022.3|3016.3|3022.6|3016.6|3022.8|3016.8|3021.5|3015.5|44
1631004900000|2021-09-07 08:55:00|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.3|3016.3|22
1631005200000|2021-09-07 09:00:00|3024|3018|3029|3023|3030|3024|3023.8|3017.8|57
1631005500000|2021-09-07 09:05:00|3029.3|3023.3|3032|3026|3032|3026|3028.8|3022.8|49
1631005800000|2021-09-07 09:10:00|3032.3|3026.3|3030.8|3024.8|3032.3|3026.3|3030.5|3024.5|35
1631006100000|2021-09-07 09:15:00|3030.5|3024.5|3026.5|3020.5|3030.5|3024.5|3026|3020|64
1631006400000|2021-09-07 09:20:00|3026.6|3020.6|3027.4|3021.4|3029.6|3023.6|3026.5|3020.5|88
1631006700000|2021-09-07 09:25:00|3027.5|3021.5|3031.5|3025.5|3031.5|3025.5|3027.5|3021.5|65
1631007000000|2021-09-07 09:30:00|3031.3|3025.3|3030.9|3024.9|3031.5|3025.5|3028.5|3022.5|46
1631007300000|2021-09-07 09:35:00|3031.3|3025.3|3029.8|3023.8|3031.3|3025.3|3029.8|3023.8|24
1631007600000|2021-09-07 09:40:00|3029.5|3023.5|3028.8|3022.8|3029.8|3023.8|3026.5|3020.5|37
1631007900000|2021-09-07 09:45:00|3029|3023|3029.5|3023.5|3030.4|3024.4|3028.3|3022.3|35
1631008200000|2021-09-07 09:50:00|3029.4|3023.4|3029.8|3023.8|3030|3024|3029|3023|42
1631008500000|2021-09-07 09:55:00|3029.5|3023.5|3029.5|3023.5|3030.4|3024.4|3028.5|3022.5|62
1631008800000|2021-09-07 10:00:00|3029.8|3023.8|3031|3025|3031.4|3025.4|3029.5|3023.5|35
1631009100000|2021-09-07 10:05:00|3030.8|3024.8|3030.8|3024.8|3031.6|3025.6|3030.3|3024.3|37
1631009400000|2021-09-07 10:10:00|3030.5|3024.5|3029.3|3023.3|3030.8|3024.8|3028.8|3022.8|25
1631009700000|2021-09-07 10:15:00|3029|3023|3029.3|3023.3|3031.5|3025.5|3028.8|3022.8|42
1631010000000|2021-09-07 10:20:00|3029.5|3023.5|3031|3025|3031.3|3025.3|3029.5|3023.5|51
1631010300000|2021-09-07 10:25:00|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030|3024|32
1631010600000|2021-09-07 10:30:00|3030.5|3024.5|3032.1|3026.1|3032.1|3026.1|3030.3|3024.3|20
1631010900000|2021-09-07 10:35:00|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3031.8|3025.8|23
1631011200000|2021-09-07 10:40:00|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3031.8|3025.8|6
1631011500000|2021-09-07 10:45:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032|3026|16
1631011800000|2021-09-07 10:50:00|3032.3|3026.3|3032.4|3026.4|3032.6|3026.6|3030.8|3024.8|21
1631012100000|2021-09-07 10:55:00|3032.6|3026.6|3035|3029|3035.8|3029.8|3032.4|3026.4|34
1631012400000|2021-09-07 11:00:00|3035.3|3029.3|3036|3030|3036.5|3030.5|3034.8|3028.8|51
1631012700000|2021-09-07 11:05:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035|3029|41
1631013000000|2021-09-07 11:10:00|3035.8|3029.8|3035.3|3029.3|3036.3|3030.3|3035|3029|22
1631013300000|2021-09-07 11:15:00|3035|3029|3033.5|3027.5|3035.6|3029.6|3033.5|3027.5|39
1631013600000|2021-09-07 11:20:00|3033.6|3027.6|3032.8|3026.8|3033.9|3027.9|3032.3|3026.3|57
1631013900000|2021-09-07 11:25:00|3033|3027|3032.5|3026.5|3034.8|3028.8|3031.9|3025.9|36
1631014200000|2021-09-07 11:30:00|3032.8|3026.8|3029.1|3023.1|3033.3|3027.3|3028.6|3022.6|114
1631014500000|2021-09-07 11:35:00|3028.9|3022.9|3030.5|3024.5|3031.3|3025.3|3028.6|3022.6|74
1631014800000|2021-09-07 11:40:00|3030.8|3024.8|3031|3025|3031.8|3025.8|3030.5|3024.5|44
1631015100000|2021-09-07 11:45:00|3030.9|3024.9|3031.1|3025.1|3032|3026|3030.3|3024.3|39
1631015400000|2021-09-07 11:50:00|3031.3|3025.3|3030.5|3024.5|3032.3|3026.3|3029.4|3023.4|124
1631015700000|2021-09-07 11:55:00|3030.3|3024.3|3033|3027|3033|3027|3030|3024|84
1631016000000|2021-09-07 12:00:00|3033.3|3027.3|3032.5|3026.5|3035.9|3029.9|3032|3026|116
1631016300000|2021-09-07 12:05:00|3032.3|3026.3|3034.5|3028.5|3034.8|3028.8|3032.3|3026.3|45
1631016600000|2021-09-07 12:10:00|3034.3|3028.3|3027.5|3021.5|3035|3029|3027.3|3021.3|99
1631016900000|2021-09-07 12:15:00|3027.3|3021.3|3028.8|3022.8|3029.5|3023.5|3024.9|3018.9|75
1631017200000|2021-09-07 12:20:00|3029|3023|3031.5|3025.5|3032|3026|3028.5|3022.5|46
1631017500000|2021-09-07 12:25:00|3031.8|3025.8|3030.3|3024.3|3032|3026|3028.5|3022.5|55
1631017800000|2021-09-07 12:30:00|3030.5|3024.5|3030.5|3024.5|3031.5|3025.5|3029.5|3023.5|58
1631018100000|2021-09-07 12:35:00|3030.8|3024.8|3033|3027|3033.8|3027.8|3030.8|3024.8|33
1631018400000|2021-09-07 12:40:00|3032.8|3026.8|3032.5|3026.5|3034|3028|3031.4|3025.4|38
1631018700000|2021-09-07 12:45:00|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3030.6|3024.6|52
1631019000000|2021-09-07 12:50:00|3031.3|3025.3|3030|3024|3031.8|3025.8|3028.8|3022.8|95
1631019300000|2021-09-07 12:55:00|3029.8|3023.8|3034.5|3028.5|3034.8|3028.8|3028.8|3022.8|86
1631019600000|2021-09-07 13:00:00|3034.3|3028.3|3031|3025|3036.3|3030.3|3030.5|3024.5|286
1631019900000|2021-09-07 13:05:00|3031.3|3025.3|3034.5|3028.5|3036.5|3030.5|3030.5|3024.5|178
1631020200000|2021-09-07 13:10:00|3034.8|3028.8|3036.6|3030.6|3040.1|3034.1|3034.3|3028.3|139
1631020500000|2021-09-07 13:15:00|3036.9|3030.9|3040.4|3034.4|3040.5|3034.5|3036.9|3030.9|107
1631020800000|2021-09-07 13:20:00|3040.5|3034.5|3041|3035|3041.6|3035.6|3039.5|3033.5|99
1631021100000|2021-09-07 13:25:00|3040.8|3034.8|3041.4|3035.4|3041.6|3035.6|3039.3|3033.3|71
1631021400000|2021-09-07 13:30:00|3041.3|3035.3|3041.6|3035.6|3042.8|3036.8|3040.3|3034.3|143
1631021700000|2021-09-07 13:35:00|3041.5|3035.5|3041.9|3035.9|3042.6|3036.6|3041|3035|85
1631022000000|2021-09-07 13:40:00|3042.1|3036.1|3042.3|3036.3|3042.8|3036.8|3040.8|3034.8|145
1631022300000|2021-09-07 13:45:00|3042.4|3036.4|3046.5|3040.5|3048.9|3042.9|3041.8|3035.8|118
1631022600000|2021-09-07 13:50:00|3046|3040|3051.5|3045.5|3052|3046|3045.8|3039.8|145
1631022900000|2021-09-07 13:55:00|3051.8|3045.8|3053.9|3047.9|3060.5|3053.6|3051.3|3045.3|148
1631023200000|2021-09-07 14:00:00|3054.9|3048.9|3051.8|3045.8|3056.5|3050.5|3051.4|3045.4|96
1631023500000|2021-09-07 14:05:00|3052|3046|3049.8|3043.8|3052.9|3046.9|3049.8|3043.8|97
1631023800000|2021-09-07 14:10:00|3049.5|3043.5|3052.3|3046.3|3054.1|3048.1|3049.3|3043.3|111
1631024100000|2021-09-07 14:15:00|3052|3046|3052.8|3046.8|3054.1|3048.1|3051.8|3045.8|89
1631024400000|2021-09-07 14:20:00|3052.5|3046.5|3051.8|3045.8|3053.9|3047.9|3051.5|3045.5|98
1631024700000|2021-09-07 14:25:00|3052|3046|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|41
1631025000000|2021-09-07 14:30:00|3051.5|3045.5|3046|3040|3051.8|3045.8|3044.5|3038.5|145
1631025300000|2021-09-07 14:35:00|3046.3|3040.3|3040.1|3034.1|3046.3|3040.3|3039.9|3033.9|91
1631025600000|2021-09-07 14:40:00|3040.3|3034.3|3045.9|3039.9|3047.5|3041.5|3038.4|3032.4|134
1631025900000|2021-09-07 14:45:00|3045.8|3039.8|3043.5|3037.5|3046.3|3040.3|3043.3|3037.3|92
1631026200000|2021-09-07 14:50:00|3043.3|3037.3|3046.3|3040.3|3048|3042|3043.3|3037.3|151
1631026500000|2021-09-07 14:55:00|3045.8|3039.8|3041.5|3035.5|3051.3|3045.3|3040.9|3034.9|219
1631026800000|2021-09-07 15:00:00|3041.3|3035.3|3042.8|3036.8|3043|3037|3041.3|3035.3|64
1631027100000|2021-09-07 15:05:00|3042.3|3036.3|3045|3039|3047.5|3041.5|3041.8|3035.8|84
1631027400000|2021-09-07 15:10:00|3044.8|3038.8|3047|3041|3048|3042|3044.8|3038.8|81
1631027700000|2021-09-07 15:15:00|3046.9|3040.9|3046|3040|3047.8|3041.8|3044.9|3038.9|117
1631028000000|2021-09-07 15:20:00|3046.3|3040.3|3044.5|3038.5|3046.8|3040.8|3043.9|3037.9|74
1631028300000|2021-09-07 15:25:00|3044.4|3038.4|3044.9|3038.9|3045.1|3039.1|3043.9|3037.9|57
1631028600000|2021-09-07 15:30:00|3044.6|3038.6|3047|3041|3047|3041|3044.4|3038.4|64
1631028900000|2021-09-07 15:35:00|3047.1|3041.1|3047|3041|3048.3|3042.3|3046|3040|36
1631029200000|2021-09-07 15:40:00|3047.1|3041.1|3045.5|3039.5|3048.1|3042.1|3045.3|3039.3|43
1631029500000|2021-09-07 15:45:00|3045.8|3039.8|3045.5|3039.5|3046.3|3040.3|3045.3|3039.3|29
1631029800000|2021-09-07 15:50:00|3045.8|3039.8|3044.1|3038.1|3045.8|3039.8|3043.9|3037.9|66
1631030100000|2021-09-07 15:55:00|3043.9|3037.9|3044.1|3038.1|3044.6|3038.6|3043.6|3037.6|31
1631030400000|2021-09-07 16:00:00|3043.9|3037.9|3043.6|3037.6|3045|3039|3043.6|3037.6|80
1631030700000|2021-09-07 16:05:00|3043.8|3037.8|3043.8|3037.8|3043.9|3037.9|3042.3|3036.3|56
1631031000000|2021-09-07 16:10:00|3043.6|3037.6|3043.6|3037.6|3044|3038|3043.3|3037.3|143
1631031300000|2021-09-07 16:15:00|3043.5|3037.5|3043.8|3037.8|3044.3|3038.3|3043.5|3037.5|87
1631031600000|2021-09-07 16:20:00|3043.9|3037.9|3044.5|3038.5|3044.9|3038.9|3043.5|3037.5|68
1631031900000|2021-09-07 16:25:00|3044.3|3038.3|3043.9|3037.9|3044.5|3038.5|3043.5|3037.5|36
1631032200000|2021-09-07 16:30:00|3044.1|3038.1|3045.3|3039.3|3045.8|3039.8|3043.5|3037.5|39
1631032500000|2021-09-07 16:35:00|3045.5|3039.5|3043.5|3037.5|3046|3040|3043.5|3037.5|78
1631032800000|2021-09-07 16:40:00|3043.8|3037.8|3045.4|3039.4|3045.4|3039.4|3043.5|3037.5|11
1631033100000|2021-09-07 16:45:00|3045.9|3039.9|3045.4|3039.4|3045.9|3039.9|3045.1|3039.1|37
1631033400000|2021-09-07 16:50:00|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|35
1631033700000|2021-09-07 16:55:00|3045.4|3039.4|3045.1|3039.1|3046.4|3040.4|3045.1|3039.1|48
1631059200000|2021-09-08 00:00:00|3045|3039|3045|3039|3045|3039|3044.8|3038.8|5
1631060100000|2021-09-08 00:15:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631060400000|2021-09-08 00:20:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|14
1631060700000|2021-09-08 00:25:00|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|33
1631061000000|2021-09-08 00:30:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631061300000|2021-09-08 00:35:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|6
1631061600000|2021-09-08 00:40:00|3044.8|3038.8|3042.5|3036.5|3044.8|3038.8|3042.5|3036.5|3
1631061900000|2021-09-08 00:45:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631062200000|2021-09-08 00:50:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1631062500000|2021-09-08 00:55:00|3041.8|3035.8|3040|3034|3041.8|3035.8|3038.8|3032.8|15
1631062800000|2021-09-08 01:00:00|3040.3|3034.3|3053.5|3047.5|3054|3048|3040.3|3034.3|87
1631063100000|2021-09-08 01:05:00|3053.3|3047.3|3054.8|3048.8|3055.5|3049.5|3053|3047|51
1631063400000|2021-09-08 01:10:00|3055|3049|3052.8|3046.8|3055.8|3049.8|3052.8|3046.8|73
1631063700000|2021-09-08 01:15:00|3052.5|3046.5|3052.8|3046.8|3055.3|3049.3|3052.5|3046.5|43
1631064000000|2021-09-08 01:20:00|3053|3047|3055.3|3049.3|3055.3|3049.3|3052.3|3046.3|65
1631064300000|2021-09-08 01:25:00|3055.5|3049.5|3055.8|3049.8|3056.5|3050.5|3053.8|3047.8|73
1631064600000|2021-09-08 01:30:00|3056.3|3050.3|3055.8|3049.8|3057.8|3051.8|3054.8|3048.8|69
1631064900000|2021-09-08 01:35:00|3056|3050|3054.3|3048.3|3057.3|3051.3|3054|3048|51
1631065200000|2021-09-08 01:40:00|3054|3048|3053.5|3047.5|3055.3|3049.3|3053.3|3047.3|29
1631065500000|2021-09-08 01:45:00|3054|3048|3051.5|3045.5|3054.5|3048.5|3051.3|3045.3|46
1631065800000|2021-09-08 01:50:00|3051.3|3045.3|3052.8|3046.8|3052.8|3046.8|3051|3045|59
1631066100000|2021-09-08 01:55:00|3053|3047|3053|3047|3055.3|3049.3|3052.8|3046.8|76
1631066400000|2021-09-08 02:00:00|3053.3|3047.3|3056.3|3050.3|3057.3|3051.3|3053.3|3047.3|88
1631066700000|2021-09-08 02:05:00|3056.5|3050.5|3055.8|3049.8|3057.3|3051.3|3054.8|3048.8|86
1631067000000|2021-09-08 02:10:00|3055.5|3049.5|3050.8|3044.8|3055.5|3049.5|3050.8|3044.8|22
1631067300000|2021-09-08 02:15:00|3051|3045|3049.5|3043.5|3051|3045|3049.5|3043.5|7
1631067600000|2021-09-08 02:20:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631067900000|2021-09-08 02:25:00|3049.8|3043.8|3048.8|3042.8|3050|3044|3048.8|3042.8|7
1631068200000|2021-09-08 02:30:00|3049|3043|3046|3040|3050.3|3044.3|3046|3040|52
1631068500000|2021-09-08 02:35:00|3045.8|3039.8|3043.3|3037.3|3046|3040|3042.8|3036.8|72
1631068800000|2021-09-08 02:40:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3041.5|3035.5|19
1631069100000|2021-09-08 02:45:00|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3040|3034|59
1631069400000|2021-09-08 02:50:00|3041.8|3035.8|3035.8|3029.8|3041.8|3035.8|3035.5|3029.5|60
1631069700000|2021-09-08 02:55:00|3036.3|3030.3|3037|3031|3037.3|3031.3|3033.5|3027.5|73
1631070000000|2021-09-08 03:00:00|3036.8|3030.8|3037.8|3031.8|3038.3|3032.3|3035.5|3029.5|35
1631070300000|2021-09-08 03:05:00|3038|3032|3037.5|3031.5|3041|3035|3037.5|3031.5|59
1631070600000|2021-09-08 03:10:00|3037.3|3031.3|3038|3032|3038.5|3032.5|3037|3031|26
1631070900000|2021-09-08 03:15:00|3038.3|3032.3|3042|3036|3042|3036|3037|3031|67
1631071200000|2021-09-08 03:20:00|3042.3|3036.3|3042.3|3036.3|3043|3037|3040.5|3034.5|53
1631071500000|2021-09-08 03:25:00|3042|3036|3045.5|3039.5|3045.5|3039.5|3041.8|3035.8|33
1631071800000|2021-09-08 03:30:00|3045.3|3039.3|3041.5|3035.5|3045.3|3039.3|3041.5|3035.5|23
1631072100000|2021-09-08 03:35:00|3040.8|3034.8|3040|3034|3040.8|3034.8|3039.3|3033.3|6
1631072400000|2021-09-08 03:40:00|3039.5|3033.5|3039.5|3033.5|3040|3034|3037.5|3031.5|11
1631072700000|2021-09-08 03:45:00|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|5
1631073000000|2021-09-08 03:50:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631073300000|2021-09-08 03:55:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.3|3033.3|33
1631073600000|2021-09-08 04:00:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|11
1631073900000|2021-09-08 04:05:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|27
1631074200000|2021-09-08 04:10:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|13
1631074500000|2021-09-08 04:15:00|3039.3|3033.3|3040.8|3034.8|3040.8|3034.8|3038.5|3032.5|11
1631074800000|2021-09-08 04:20:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|2
1631075400000|2021-09-08 04:30:00|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.5|3034.5|3
1631076000000|2021-09-08 04:40:00|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|2
1631077200000|2021-09-08 05:00:00|3039.8|3033.8|3039.5|3033.5|3040|3034|3039.5|3033.5|4
1631077500000|2021-09-08 05:05:00|3039.8|3033.8|3040.5|3034.5|3040.8|3034.8|3039.5|3033.5|7
1631077800000|2021-09-08 05:10:00|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631078100000|2021-09-08 05:15:00|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|4
1631078400000|2021-09-08 05:20:00|3040.8|3034.8|3041.8|3035.8|3042|3036|3040.8|3034.8|10
1631078700000|2021-09-08 05:25:00|3041.5|3035.5|3040.5|3034.5|3041.8|3035.8|3040.3|3034.3|8
1631079000000|2021-09-08 05:30:00|3040.8|3034.8|3040.5|3034.5|3043.8|3037.8|3039.3|3033.3|108
1631079300000|2021-09-08 05:35:00|3040.3|3034.3|3045.3|3039.3|3045.3|3039.3|3039.8|3033.8|83
1631079600000|2021-09-08 05:40:00|3045|3039|3044.8|3038.8|3045.3|3039.3|3042.3|3036.3|49
1631079900000|2021-09-08 05:45:00|3045|3039|3045|3039|3047|3041|3044|3038|59
1631080200000|2021-09-08 05:50:00|3045.3|3039.3|3044.8|3038.8|3046.8|3040.8|3044.3|3038.3|131
1631080500000|2021-09-08 05:55:00|3045|3039|3049.5|3043.5|3049.5|3043.5|3044|3038|32
1631080800000|2021-09-08 06:00:00|3049.8|3043.8|3051|3045|3051.5|3045.5|3047.8|3041.8|44
1631081100000|2021-09-08 06:05:00|3050.8|3044.8|3052|3046|3052.5|3046.5|3050.8|3044.8|66
1631081400000|2021-09-08 06:10:00|3052.3|3046.3|3053|3047|3053.8|3047.8|3052.3|3046.3|51
1631081700000|2021-09-08 06:15:00|3053.3|3047.3|3050.3|3044.3|3053.3|3047.3|3049|3043|95
1631082000000|2021-09-08 06:20:00|3050.5|3044.5|3046.3|3040.3|3050.5|3044.5|3046.3|3040.3|95
1631082300000|2021-09-08 06:25:00|3046.5|3040.5|3048.5|3042.5|3048.5|3042.5|3045|3039|54
1631082600000|2021-09-08 06:30:00|3048.3|3042.3|3048.3|3042.3|3050.5|3044.5|3048.3|3042.3|45
1631082900000|2021-09-08 06:35:00|3048|3042|3049.8|3043.8|3050|3044|3047.5|3041.5|98
1631083200000|2021-09-08 06:40:00|3050|3044|3048.5|3042.5|3050|3044|3047.3|3041.3|44
1631083500000|2021-09-08 06:45:00|3048.8|3042.8|3050|3044|3050.5|3044.5|3048|3042|74
1631083800000|2021-09-08 06:50:00|3049.8|3043.8|3051.8|3045.8|3054.5|3048.5|3048.8|3042.8|83
1631084100000|2021-09-08 06:55:00|3052.3|3046.3|3054.3|3048.3|3055.5|3049.5|3052.3|3046.3|68
1631084400000|2021-09-08 07:00:00|3053.8|3047.8|3053.5|3047.5|3056.3|3050.3|3050.8|3044.8|92
1631084700000|2021-09-08 07:05:00|3053.3|3047.3|3050.3|3044.3|3053.3|3047.3|3048.5|3042.5|102
1631085000000|2021-09-08 07:10:00|3050.5|3044.5|3052.3|3046.3|3054|3048|3050.3|3044.3|66
1631085300000|2021-09-08 07:15:00|3052|3046|3056.5|3050.5|3057|3051|3049.8|3043.8|85
1631085600000|2021-09-08 07:20:00|3056.3|3050.3|3054.8|3048.8|3058|3052|3054.8|3048.8|80
1631085900000|2021-09-08 07:25:00|3054.3|3048.3|3056|3050|3057.5|3051.5|3054|3048|71
1631086200000|2021-09-08 07:30:00|3055.8|3049.8|3056.3|3050.3|3057.8|3051.8|3055.3|3049.3|82
1631086500000|2021-09-08 07:35:00|3056.5|3050.5|3057.8|3051.8|3057.8|3051.8|3055.8|3049.8|62
1631086800000|2021-09-08 07:40:00|3058|3052|3059.8|3053.8|3061|3055|3056.8|3050.8|57
1631087100000|2021-09-08 07:45:00|3059.3|3053.3|3059|3053|3060.3|3054.3|3058.8|3052.8|32
1631087400000|2021-09-08 07:50:00|3058.8|3052.8|3060|3054|3060.3|3054.3|3058.8|3052.8|66
1631087700000|2021-09-08 07:55:00|3059.8|3053.8|3058|3052|3060|3054|3057.3|3051.3|42
1631088000000|2021-09-08 08:00:00|3057.8|3051.8|3056.3|3050.3|3057.8|3051.8|3054.3|3048.3|78
1631088300000|2021-09-08 08:05:00|3056.5|3050.5|3051.3|3045.3|3057|3051|3051|3045|73
1631088600000|2021-09-08 08:10:00|3051|3045|3048|3042|3051|3045|3047.3|3041.3|74
1631088900000|2021-09-08 08:15:00|3048.3|3042.3|3046|3040|3049.8|3043.8|3045.8|3039.8|93
1631089200000|2021-09-08 08:20:00|3045.3|3039.3|3044.3|3038.3|3045.8|3039.8|3041.5|3035.5|107
1631089500000|2021-09-08 08:25:00|3044.5|3038.5|3045.5|3039.5|3046.3|3040.3|3044.3|3038.3|87
1631089800000|2021-09-08 08:30:00|3045.3|3039.3|3044.3|3038.3|3045.8|3039.8|3042.3|3036.3|61
1631090100000|2021-09-08 08:35:00|3044.5|3038.5|3047.8|3041.8|3048.5|3042.5|3043.5|3037.5|89
1631090400000|2021-09-08 08:40:00|3047.5|3041.5|3048.5|3042.5|3049|3043|3047.3|3041.3|48
1631090700000|2021-09-08 08:45:00|3048.3|3042.3|3047.5|3041.5|3048.8|3042.8|3047.3|3041.3|42
1631091000000|2021-09-08 08:50:00|3047.8|3041.8|3050.3|3044.3|3050.5|3044.5|3047.5|3041.5|35
1631091300000|2021-09-08 08:55:00|3050|3044|3051|3045|3052.3|3046.3|3050|3044|58
1631091600000|2021-09-08 09:00:00|3050.8|3044.8|3051.5|3045.5|3052.3|3046.3|3050.5|3044.5|53
1631091900000|2021-09-08 09:05:00|3051.8|3045.8|3051.5|3045.5|3052.3|3046.3|3051|3045|84
1631092200000|2021-09-08 09:10:00|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.3|3045.3|65
1631092500000|2021-09-08 09:15:00|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|36
1631092800000|2021-09-08 09:20:00|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3050.5|3044.5|51
1631093100000|2021-09-08 09:25:00|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|11
1631093400000|2021-09-08 09:30:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3050.8|3044.8|33
1631093700000|2021-09-08 09:35:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3051.5|3045.5|51
1631094000000|2021-09-08 09:40:00|3051.8|3045.8|3051.8|3045.8|3052|3046|3050.8|3044.8|29
1631094300000|2021-09-08 09:45:00|3051.5|3045.5|3051|3045|3051.8|3045.8|3050.5|3044.5|22
1631094600000|2021-09-08 09:50:00|3051.3|3045.3|3051.3|3045.3|3051.8|3045.8|3050.3|3044.3|33
1631094900000|2021-09-08 09:55:00|3051|3045|3050.5|3044.5|3051|3045|3049.8|3043.8|28
1631095200000|2021-09-08 10:00:00|3050.3|3044.3|3050|3044|3051.8|3045.8|3049.8|3043.8|30
1631095500000|2021-09-08 10:05:00|3050.3|3044.3|3050|3044|3051|3045|3049.5|3043.5|25
1631095800000|2021-09-08 10:10:00|3050.3|3044.3|3051|3045|3051.5|3045.5|3050|3044|22
1631096100000|2021-09-08 10:15:00|3050.8|3044.8|3048.8|3042.8|3051.3|3045.3|3048.8|3042.8|25
1631096400000|2021-09-08 10:20:00|3049.3|3043.3|3051.3|3045.3|3051.3|3045.3|3048.8|3042.8|28
1631096700000|2021-09-08 10:25:00|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|37
1631097000000|2021-09-08 10:30:00|3052|3046|3052.5|3046.5|3053|3047|3051.8|3045.8|30
1631097300000|2021-09-08 10:35:00|3052.8|3046.8|3055.3|3049.3|3055.3|3049.3|3052|3046|30
1631097600000|2021-09-08 10:40:00|3055|3049|3055.5|3049.5|3056.3|3050.3|3054.8|3048.8|36
1631097900000|2021-09-08 10:45:00|3055.8|3049.8|3058.8|3052.8|3059.3|3053.3|3055.8|3049.8|39
1631098200000|2021-09-08 10:50:00|3059|3053|3059.5|3053.5|3060.3|3054.3|3059|3053|45
1631098500000|2021-09-08 10:55:00|3059.8|3053.8|3063.8|3057.8|3064.8|3058.8|3059.5|3053.5|71
1631098800000|2021-09-08 11:00:00|3063.5|3057.5|3074.5|3068.5|3074.8|3068.8|3063.5|3057.5|82
1631099100000|2021-09-08 11:05:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3070.3|3064.3|74
1631099400000|2021-09-08 11:10:00|3074.8|3068.8|3074.5|3068.5|3075|3069|3073.8|3067.8|29
1631099700000|2021-09-08 11:15:00|3074.3|3068.3|3073|3067|3075|3069|3071.5|3065.5|56
1631100000000|2021-09-08 11:20:00|3073.5|3067.5|3072|3066|3074.8|3068.8|3071.5|3065.5|65
1631100300000|2021-09-08 11:25:00|3072.3|3066.3|3073.5|3067.5|3074.5|3068.5|3071.5|3065.5|41
1631100600000|2021-09-08 11:30:00|3073.8|3067.8|3071|3065|3074|3068|3069.3|3063.3|99
1631100900000|2021-09-08 11:35:00|3071.3|3065.3|3069|3063|3071.8|3065.8|3067.8|3061.8|68
1631101200000|2021-09-08 11:40:00|3069.3|3063.3|3065.3|3059.3|3069.5|3063.5|3064.5|3058.5|82
1631101500000|2021-09-08 11:45:00|3065|3059|3067|3061|3067.3|3061.3|3064|3058|63
1631101800000|2021-09-08 11:50:00|3067.3|3061.3|3067.5|3061.5|3067.8|3061.8|3064.8|3058.8|82
1631102100000|2021-09-08 11:55:00|3067.3|3061.3|3066.8|3060.8|3067.5|3061.5|3065.3|3059.3|73
1631102400000|2021-09-08 12:00:00|3067|3061|3070|3064|3071|3065|3067|3061|116
1631102700000|2021-09-08 12:05:00|3070.3|3064.3|3069.3|3063.3|3070.5|3064.5|3068.3|3062.3|54
1631103000000|2021-09-08 12:10:00|3069.5|3063.5|3071.8|3065.8|3072.3|3066.3|3067.8|3061.8|67
1631103300000|2021-09-08 12:15:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3069|3063|77
1631103600000|2021-09-08 12:20:00|3070.8|3064.8|3071.8|3065.8|3072.3|3066.3|3070.3|3064.3|65
1631103900000|2021-09-08 12:25:00|3071.3|3065.3|3071.3|3065.3|3071.8|3065.8|3070|3064|38
1631104200000|2021-09-08 12:30:00|3071.5|3065.5|3070.3|3064.3|3072.3|3066.3|3069.8|3063.8|44
1631104500000|2021-09-08 12:35:00|3070.5|3064.5|3070.8|3064.8|3071|3065|3069.5|3063.5|35
1631104800000|2021-09-08 12:40:00|3071.3|3065.3|3068.8|3062.8|3071.3|3065.3|3068.5|3062.5|53
1631105100000|2021-09-08 12:45:00|3068.5|3062.5|3070.5|3064.5|3070.5|3064.5|3068.3|3062.3|17
1631105400000|2021-09-08 12:50:00|3070.8|3064.8|3071|3065|3072|3066|3070|3064|70
1631105700000|2021-09-08 12:55:00|3070.8|3064.8|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|64
1631106000000|2021-09-08 13:00:00|3072.5|3066.5|3066.5|3060.5|3074.8|3068.8|3065.5|3059.5|346
1631106300000|2021-09-08 13:05:00|3066.8|3060.8|3069.5|3063.5|3070.5|3064.5|3065|3059|159
1631106600000|2021-09-08 13:10:00|3069.3|3063.3|3068.8|3062.8|3071.5|3065.5|3068|3062|123
1631106900000|2021-09-08 13:15:00|3068.5|3062.5|3061.8|3055.8|3069|3063|3061.5|3055.5|144
1631107200000|2021-09-08 13:20:00|3061.5|3055.5|3062.5|3056.5|3064.3|3058.3|3060.8|3054.8|133
1631107500000|2021-09-08 13:25:00|3062.8|3056.8|3065.8|3059.8|3068.8|3062.8|3062.3|3056.3|86
1631107800000|2021-09-08 13:30:00|3066.3|3060.3|3070|3064|3070|3064|3064.8|3058.8|159
1631108100000|2021-09-08 13:35:00|3070.3|3064.3|3076.8|3070.8|3076.8|3070.8|3070|3064|199
1631108400000|2021-09-08 13:40:00|3076.5|3070.5|3079|3073|3079.3|3073.3|3075.3|3069.3|201
1631108700000|2021-09-08 13:45:00|3079.3|3073.3|3068|3062|3085.5|3079.5|3067.5|3061.5|325
1631109000000|2021-09-08 13:50:00|3068.3|3062.3|3078|3072|3078|3072|3067.8|3061.8|205
1631109300000|2021-09-08 13:55:00|3077.8|3071.8|3083.3|3077.3|3083.3|3077.3|3076.5|3070.5|179
1631109600000|2021-09-08 14:00:00|3083|3077|3089|3083|3090.8|3084.8|3083|3077|287
1631109900000|2021-09-08 14:05:00|3088.8|3082.8|3090.8|3084.8|3091|3085|3084.5|3078.5|208
1631110200000|2021-09-08 14:10:00|3090.5|3084.5|3081.8|3075.8|3090.8|3084.8|3080.3|3074.3|158
1631110500000|2021-09-08 14:15:00|3082.3|3076.3|3083|3077|3083.5|3077.5|3081.3|3075.3|129
1631110800000|2021-09-08 14:20:00|3083.3|3077.3|3076.8|3070.8|3083.5|3077.5|3075.8|3069.8|112
1631111100000|2021-09-08 14:25:00|3077.5|3071.5|3075|3069|3077.8|3071.8|3075|3069|133
1631111400000|2021-09-08 14:30:00|3074.8|3068.8|3066|3060|3075|3069|3065|3059|166
1631111700000|2021-09-08 14:35:00|3065.8|3059.8|3062.8|3056.8|3068|3062|3060.3|3054.3|166
1631112000000|2021-09-08 14:40:00|3062.5|3056.5|3066.8|3060.8|3067|3061|3059.5|3053.5|143
1631112300000|2021-09-08 14:45:00|3067|3061|3067.8|3061.8|3068.5|3062.5|3063|3057|157
1631112600000|2021-09-08 14:50:00|3067.5|3061.5|3063.3|3057.3|3069|3063|3062.3|3056.3|141
1631112900000|2021-09-08 14:55:00|3063|3057|3068|3062|3068.8|3062.8|3061.5|3055.5|211
1631113200000|2021-09-08 15:00:00|3067.5|3061.5|3070.1|3064.1|3072.3|3066.3|3066.5|3060.5|201
1631113500000|2021-09-08 15:05:00|3069.9|3063.9|3071.8|3065.8|3073|3067|3068.8|3062.8|132
1631113800000|2021-09-08 15:10:00|3072|3066|3072.6|3066.6|3076.5|3070.5|3072|3066|94
1631114100000|2021-09-08 15:15:00|3073.8|3067.8|3073.8|3067.8|3075|3069|3072.3|3066.3|85
1631114400000|2021-09-08 15:20:00|3074.3|3068.3|3074.3|3068.3|3075|3069|3072.6|3066.6|123
1631114700000|2021-09-08 15:25:00|3074|3068|3071.5|3065.5|3075.5|3069.5|3071.3|3065.3|90
1631115000000|2021-09-08 15:30:00|3071.8|3065.8|3069.3|3063.3|3073.5|3067.5|3069|3063|112
1631115300000|2021-09-08 15:35:00|3069.5|3063.5|3068.6|3062.6|3070|3064|3068.3|3062.3|88
1631115600000|2021-09-08 15:40:00|3068.3|3062.3|3067.9|3061.9|3068.6|3062.6|3066.6|3060.6|87
1631115900000|2021-09-08 15:45:00|3067.6|3061.6|3067.1|3061.1|3069.4|3063.4|3066.6|3060.6|59
1631116200000|2021-09-08 15:50:00|3066.9|3060.9|3064.1|3058.1|3068.8|3062.8|3063.9|3057.9|46
1631116500000|2021-09-08 15:55:00|3064.3|3058.3|3062.5|3056.5|3064.6|3058.6|3062.5|3056.5|30
1631116800000|2021-09-08 16:00:00|3062.3|3056.3|3062.5|3056.5|3062.8|3056.8|3061|3055|81
1631117100000|2021-09-08 16:05:00|3062.9|3056.9|3062.6|3056.6|3063.3|3057.3|3062.5|3056.5|8
1631117400000|2021-09-08 16:10:00|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3061.5|3055.5|12
1631117700000|2021-09-08 16:15:00|3062.8|3056.8|3064.8|3058.8|3064.8|3058.8|3062.8|3056.8|15
1631118000000|2021-09-08 16:20:00|3064.5|3058.5|3063.3|3057.3|3064.8|3058.8|3063.3|3057.3|5
1631118300000|2021-09-08 16:25:00|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.3|3057.3|8
1631118600000|2021-09-08 16:30:00|3064|3058|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|13
1631118900000|2021-09-08 16:35:00|3064|3058|3060.5|3054.5|3064|3058|3059.9|3053.9|24
1631119200000|2021-09-08 16:40:00|3060.4|3054.4|3060|3054|3060.8|3054.8|3058.9|3052.9|30
1631119500000|2021-09-08 16:45:00|3059.8|3053.8|3061.1|3055.1|3061.1|3055.1|3059.4|3053.4|43
1631119800000|2021-09-08 16:50:00|3061.3|3055.3|3059.4|3053.4|3061.4|3055.4|3059|3053|48
1631120100000|2021-09-08 16:55:00|3059.1|3053.1|3057.3|3051.3|3059.1|3053.1|3056.5|3050.5|35
1631145600000|2021-09-09 00:00:00|3060|3054|3061|3055|3061|3055|3059.8|3053.8|9
1631145900000|2021-09-09 00:05:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631146200000|2021-09-09 00:10:00|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|3
1631146800000|2021-09-09 00:20:00|3061.8|3055.8|3058|3052|3061.8|3055.8|3057.1|3051.1|14
1631147700000|2021-09-09 00:35:00|3057.8|3051.8|3057.6|3051.6|3057.8|3051.8|3057.6|3051.6|2
1631148000000|2021-09-09 00:40:00|3058.4|3052.4|3057.4|3051.4|3058.4|3052.4|3057.4|3051.4|3
1631148300000|2021-09-09 00:45:00|3057.6|3051.6|3056.3|3050.3|3057.6|3051.6|3056.3|3050.3|4
1631148600000|2021-09-09 00:50:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|19
1631148900000|2021-09-09 00:55:00|3056.3|3050.3|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|13
1631149200000|2021-09-09 01:00:00|3055.9|3049.9|3056.3|3050.3|3058.8|3052.8|3055|3049|126
1631149500000|2021-09-09 01:05:00|3056|3050|3055.5|3049.5|3059.5|3053.5|3055.5|3049.5|65
1631149800000|2021-09-09 01:10:00|3055.8|3049.8|3058|3052|3058|3052|3055.5|3049.5|11
1631150100000|2021-09-09 01:15:00|3058.3|3052.3|3061.3|3055.3|3061.3|3055.3|3058.3|3052.3|39
1631150400000|2021-09-09 01:20:00|3061|3055|3055.8|3049.8|3061|3055|3055.8|3049.8|46
1631150700000|2021-09-09 01:25:00|3056.3|3050.3|3054|3048|3056.3|3050.3|3053.6|3047.6|73
1631151000000|2021-09-09 01:30:00|3054.3|3048.3|3053.3|3047.3|3054.5|3048.5|3052.5|3046.5|141
1631151300000|2021-09-09 01:35:00|3053|3047|3053|3047|3054.3|3048.3|3050.9|3044.9|125
1631151600000|2021-09-09 01:40:00|3053.3|3047.3|3056.3|3050.3|3056.3|3050.3|3052.4|3046.4|153
1631151900000|2021-09-09 01:45:00|3056.5|3050.5|3055.6|3049.6|3056.8|3050.8|3054.8|3048.8|109
1631152200000|2021-09-09 01:50:00|3056|3050|3060.1|3054.1|3060.1|3054.1|3056|3050|102
1631152500000|2021-09-09 01:55:00|3059.8|3053.8|3067|3061|3067|3061|3058.5|3052.5|127
1631152800000|2021-09-09 02:00:00|3066.8|3060.8|3070.3|3064.3|3070.3|3064.3|3065.4|3059.4|76
1631153100000|2021-09-09 02:05:00|3070.5|3064.5|3066.5|3060.5|3071.3|3065.3|3066.5|3060.5|101
1631153400000|2021-09-09 02:10:00|3066|3060|3067|3061|3069.3|3063.3|3066|3060|65
1631153700000|2021-09-09 02:15:00|3066.8|3060.8|3067.3|3061.3|3067.5|3061.5|3066.8|3060.8|11
1631154000000|2021-09-09 02:20:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1631154300000|2021-09-09 02:25:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631154600000|2021-09-09 02:30:00|3067.1|3061.1|3066|3060|3067.1|3061.1|3063.5|3057.5|86
1631154900000|2021-09-09 02:35:00|3066.3|3060.3|3066.5|3060.5|3067|3061|3065.8|3059.8|15
1631155200000|2021-09-09 02:40:00|3066.6|3060.6|3064|3058|3066.9|3060.9|3064|3058|18
1631155500000|2021-09-09 02:45:00|3063.8|3057.8|3060.8|3054.8|3063.8|3057.8|3060.8|3054.8|6
1631155800000|2021-09-09 02:50:00|3061|3055|3064|3058|3064|3058|3061|3055|15
1631156100000|2021-09-09 02:55:00|3064.3|3058.3|3067.4|3061.4|3067.6|3061.6|3064|3058|22
1631156400000|2021-09-09 03:00:00|3067|3061|3065|3059|3067|3061|3062.3|3056.3|54
1631156700000|2021-09-09 03:05:00|3065.3|3059.3|3068.8|3062.8|3068.8|3062.8|3065|3059|34
1631157000000|2021-09-09 03:10:00|3069|3063|3070.3|3064.3|3070.3|3064.3|3068|3062|66
1631157300000|2021-09-09 03:15:00|3070|3064|3070.5|3064.5|3071.9|3065.9|3069.3|3063.3|51
1631157600000|2021-09-09 03:20:00|3070.8|3064.8|3073.3|3067.3|3073.5|3067.5|3070.3|3064.3|45
1631157900000|2021-09-09 03:25:00|3073|3067|3074.3|3068.3|3076.3|3070.3|3071.8|3065.8|64
1631158200000|2021-09-09 03:30:00|3074.8|3068.8|3075|3069|3075|3069|3074.5|3068.5|12
1631158500000|2021-09-09 03:35:00|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.5|3068.5|3
1631158800000|2021-09-09 03:40:00|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|3
1631159100000|2021-09-09 03:45:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3072|3066|5
1631160000000|2021-09-09 04:00:00|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631160300000|2021-09-09 04:05:00|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1631160600000|2021-09-09 04:10:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3069|3063|5
1631160900000|2021-09-09 04:15:00|3070.8|3064.8|3071|3065|3071.3|3065.3|3070.3|3064.3|6
1631161200000|2021-09-09 04:20:00|3070.8|3064.8|3063.8|3057.8|3070.8|3064.8|3063.8|3057.8|15
1631161500000|2021-09-09 04:25:00|3064|3058|3065.3|3059.3|3065.3|3059.3|3063.8|3057.8|5
1631161800000|2021-09-09 04:30:00|3065|3059|3066.8|3060.8|3066.8|3060.8|3064.8|3058.8|8
1631162100000|2021-09-09 04:35:00|3066.5|3060.5|3067|3061|3067|3061|3066.3|3060.3|6
1631162400000|2021-09-09 04:40:00|3066.8|3060.8|3065.8|3059.8|3066.8|3060.8|3065.8|3059.8|4
1631162700000|2021-09-09 04:45:00|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|3
1631163300000|2021-09-09 04:55:00|3065|3059|3066|3060|3066|3060|3064.5|3058.5|5
1631163600000|2021-09-09 05:00:00|3066.3|3060.3|3066.4|3060.4|3067.3|3061.3|3065.4|3059.4|18
1631163900000|2021-09-09 05:05:00|3066.3|3060.3|3064.6|3058.6|3066.3|3060.3|3064.6|3058.6|7
1631164200000|2021-09-09 05:10:00|3064.9|3058.9|3064.9|3058.9|3065.3|3059.3|3064.6|3058.6|8
1631164500000|2021-09-09 05:15:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1631164800000|2021-09-09 05:20:00|3065.4|3059.4|3066.5|3060.5|3066.6|3060.6|3065.1|3059.1|21
1631165100000|2021-09-09 05:25:00|3066.8|3060.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|11
1631165400000|2021-09-09 05:30:00|3067|3061|3072.5|3066.5|3077|3071|3067|3061|115
1631165700000|2021-09-09 05:35:00|3072.1|3066.1|3068|3062|3072.1|3066.1|3066.5|3060.5|58
1631166000000|2021-09-09 05:40:00|3067.8|3061.8|3068.8|3062.8|3068.8|3062.8|3065.8|3059.8|29
1631166300000|2021-09-09 05:45:00|3069|3063|3072.8|3066.8|3073.5|3067.5|3067.8|3061.8|82
1631166600000|2021-09-09 05:50:00|3072.5|3066.5|3072|3066|3074.3|3068.3|3071.8|3065.8|70
1631166900000|2021-09-09 05:55:00|3071.9|3065.9|3074.3|3068.3|3075.5|3069.5|3071.9|3065.9|44
1631167200000|2021-09-09 06:00:00|3074|3068|3076.8|3070.8|3078.5|3072.5|3074|3068|70
1631167500000|2021-09-09 06:05:00|3077|3071|3075|3069|3078.3|3072.3|3075|3069|106
1631167800000|2021-09-09 06:10:00|3075.3|3069.3|3079|3073|3079.5|3073.5|3073.5|3067.5|63
1631168100000|2021-09-09 06:15:00|3079.3|3073.3|3077.9|3071.9|3079.8|3073.8|3075.8|3069.8|83
1631168400000|2021-09-09 06:20:00|3078.3|3072.3|3081.3|3075.3|3082.1|3076.1|3078.3|3072.3|172
1631168700000|2021-09-09 06:25:00|3081.5|3075.5|3081.3|3075.3|3082.1|3076.1|3079.5|3073.5|159
1631169000000|2021-09-09 06:30:00|3080.8|3074.8|3076.8|3070.8|3082|3076|3076.3|3070.3|127
1631169300000|2021-09-09 06:35:00|3077|3071|3074|3068|3078|3072|3074|3068|55
1631169600000|2021-09-09 06:40:00|3073.8|3067.8|3075.5|3069.5|3075.5|3069.5|3072|3066|85
1631169900000|2021-09-09 06:45:00|3075.8|3069.8|3078|3072|3078.8|3072.8|3075.8|3069.8|36
1631170200000|2021-09-09 06:50:00|3078.3|3072.3|3078.5|3072.5|3080|3074|3078|3072|52
1631170500000|2021-09-09 06:55:00|3078.3|3072.3|3078|3072|3080|3074|3075.8|3069.8|63
1631170800000|2021-09-09 07:00:00|3077.8|3071.8|3075|3069|3077.8|3071.8|3072.1|3066.1|87
1631171100000|2021-09-09 07:05:00|3076|3070|3078.6|3072.6|3079|3073|3072.8|3066.8|48
1631171400000|2021-09-09 07:10:00|3078.9|3072.9|3079.3|3073.3|3079.5|3073.5|3076.8|3070.8|75
1631171700000|2021-09-09 07:15:00|3079.8|3073.8|3080|3074|3080.3|3074.3|3076.9|3070.9|47
1631172000000|2021-09-09 07:20:00|3080.3|3074.3|3082.6|3076.6|3082.8|3076.8|3078.3|3072.3|93
1631172300000|2021-09-09 07:25:00|3082.5|3076.5|3080.5|3074.5|3082.5|3076.5|3079|3073|63
1631172600000|2021-09-09 07:30:00|3080.8|3074.8|3080|3074|3080.8|3074.8|3079.5|3073.5|48
1631172900000|2021-09-09 07:35:00|3079.8|3073.8|3080.8|3074.8|3081|3075|3077.8|3071.8|47
1631173200000|2021-09-09 07:40:00|3081|3075|3081.3|3075.3|3081.5|3075.5|3079.5|3073.5|62
1631173500000|2021-09-09 07:45:00|3081.8|3075.8|3078.8|3072.8|3081.8|3075.8|3078.3|3072.3|47
1631173800000|2021-09-09 07:50:00|3079|3073|3083.3|3077.3|3085.3|3079.3|3079|3073|113
1631174100000|2021-09-09 07:55:00|3084.8|3078.8|3087|3081|3087.3|3081.3|3083.5|3077.5|68
1631174400000|2021-09-09 08:00:00|3087.3|3081.3|3082.3|3076.3|3087.8|3081.8|3081.3|3075.3|70
1631174700000|2021-09-09 08:05:00|3082.5|3076.5|3076|3070|3082.5|3076.5|3075.3|3069.3|81
1631175000000|2021-09-09 08:10:00|3075.8|3069.8|3077.3|3071.3|3078.5|3072.5|3075.3|3069.3|51
1631175300000|2021-09-09 08:15:00|3077|3071|3079.8|3073.8|3080.3|3074.3|3075.5|3069.5|49
1631175600000|2021-09-09 08:20:00|3079.5|3073.5|3075|3069|3080.5|3074.5|3075|3069|51
1631175900000|2021-09-09 08:25:00|3074.9|3068.9|3074.3|3068.3|3075|3069|3073.8|3067.8|34
1631176200000|2021-09-09 08:30:00|3074.1|3068.1|3070.5|3064.5|3074.1|3068.1|3070.5|3064.5|37
1631176500000|2021-09-09 08:35:00|3070.8|3064.8|3072|3066|3074.5|3068.5|3070.4|3064.4|54
1631176800000|2021-09-09 08:40:00|3071.8|3065.8|3073.8|3067.8|3074.5|3068.5|3071.5|3065.5|39
1631177100000|2021-09-09 08:45:00|3073.5|3067.5|3073.3|3067.3|3074|3068|3071.4|3065.4|35
1631177400000|2021-09-09 08:50:00|3073.5|3067.5|3072.6|3066.6|3075.3|3069.3|3072.1|3066.1|45
1631177700000|2021-09-09 08:55:00|3072.4|3066.4|3075.5|3069.5|3076|3070|3071.3|3065.3|56
1631178000000|2021-09-09 09:00:00|3075|3069|3075.5|3069.5|3075.5|3069.5|3073|3067|41
1631178300000|2021-09-09 09:05:00|3075.8|3069.8|3078|3072|3078|3072|3075.8|3069.8|34
1631178600000|2021-09-09 09:10:00|3078.3|3072.3|3076|3070|3078.8|3072.8|3075.5|3069.5|42
1631178900000|2021-09-09 09:15:00|3076.3|3070.3|3078|3072|3078.3|3072.3|3076|3070|43
1631179200000|2021-09-09 09:20:00|3078.3|3072.3|3077.5|3071.5|3078.8|3072.8|3077|3071|35
1631179500000|2021-09-09 09:25:00|3077.6|3071.6|3078.8|3072.8|3079.3|3073.3|3077|3071|37
1631179800000|2021-09-09 09:30:00|3078.5|3072.5|3080.5|3074.5|3082.3|3076.3|3078.3|3072.3|59
1631180100000|2021-09-09 09:35:00|3080.3|3074.3|3081|3075|3081.3|3075.3|3079.4|3073.4|62
1631180400000|2021-09-09 09:40:00|3080.8|3074.8|3078.3|3072.3|3080.8|3074.8|3077.5|3071.5|42
1631180700000|2021-09-09 09:45:00|3078.5|3072.5|3082.6|3076.6|3083|3077|3078.5|3072.5|42
1631181000000|2021-09-09 09:50:00|3082.8|3076.8|3082.8|3076.8|3083.3|3077.3|3082.3|3076.3|26
1631181300000|2021-09-09 09:55:00|3082.9|3076.9|3085.1|3079.1|3085.4|3079.4|3082.5|3076.5|37
1631181600000|2021-09-09 10:00:00|3085|3079|3082.6|3076.6|3085.6|3079.6|3081.8|3075.8|27
1631181900000|2021-09-09 10:05:00|3082.8|3076.8|3083.8|3077.8|3084.6|3078.6|3082.8|3076.8|26
1631182200000|2021-09-09 10:10:00|3083.5|3077.5|3082|3076|3083.9|3077.9|3081|3075|30
1631182500000|2021-09-09 10:15:00|3081.8|3075.8|3083|3077|3083|3077|3079.8|3073.8|28
1631182800000|2021-09-09 10:20:00|3082.9|3076.9|3085.3|3079.3|3085.5|3079.5|3082.5|3076.5|23
1631183100000|2021-09-09 10:25:00|3084.8|3078.8|3082.5|3076.5|3084.8|3078.8|3082.5|3076.5|18
1631183400000|2021-09-09 10:30:00|3082.3|3076.3|3082.5|3076.5|3085|3079|3082|3076|33
1631183700000|2021-09-09 10:35:00|3082.8|3076.8|3088.3|3082.3|3088.3|3082.3|3082.8|3076.8|70
1631184000000|2021-09-09 10:40:00|3087.8|3081.8|3088.5|3082.5|3089.3|3083.3|3087.5|3081.5|45
1631184300000|2021-09-09 10:45:00|3088.6|3082.6|3089.5|3083.5|3089.9|3083.9|3087.6|3081.6|45
1631184600000|2021-09-09 10:50:00|3089.3|3083.3|3091.5|3085.5|3091.8|3085.8|3088.3|3082.3|42
1631184900000|2021-09-09 10:55:00|3091.8|3085.8|3086.8|3080.8|3091.8|3085.8|3086.3|3080.3|59
1631185200000|2021-09-09 11:00:00|3087.3|3081.3|3088.5|3082.5|3088.5|3082.5|3087.3|3081.3|49
1631185500000|2021-09-09 11:05:00|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3087.3|3081.3|19
1631185800000|2021-09-09 11:10:00|3088|3082|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|25
1631186100000|2021-09-09 11:15:00|3088.8|3082.8|3087.8|3081.8|3089.5|3083.5|3087|3081|39
1631186400000|2021-09-09 11:20:00|3087.5|3081.5|3084|3078|3087.5|3081.5|3083.3|3077.3|34
1631186700000|2021-09-09 11:25:00|3083.8|3077.8|3084|3078|3085|3079|3083.3|3077.3|34
1631187000000|2021-09-09 11:30:00|3083.8|3077.8|3086|3080|3086.8|3080.8|3083.5|3077.5|68
1631187300000|2021-09-09 11:35:00|3085.8|3079.8|3085|3079|3086.5|3080.5|3085|3079|38
1631187600000|2021-09-09 11:40:00|3084.8|3078.8|3085.5|3079.5|3086.3|3080.3|3084.3|3078.3|27
1631187900000|2021-09-09 11:45:00|3086.3|3080.3|3086.3|3080.3|3087.3|3081.3|3082.5|3076.5|61
1631188200000|2021-09-09 11:50:00|3086.5|3080.5|3087.3|3081.3|3088.3|3082.3|3086.5|3080.5|66
1631188500000|2021-09-09 11:55:00|3087.5|3081.5|3090.8|3084.8|3091.3|3085.3|3087.5|3081.5|88
1631188800000|2021-09-09 12:00:00|3090.5|3084.5|3089|3083|3092.5|3086.5|3089|3083|74
1631189100000|2021-09-09 12:05:00|3089.3|3083.3|3091.3|3085.3|3095.3|3089.3|3089.3|3083.3|189
1631189400000|2021-09-09 12:10:00|3091.5|3085.5|3089.8|3083.8|3092.3|3086.3|3089|3083|94
1631189700000|2021-09-09 12:15:00|3090|3084|3090.3|3084.3|3092|3086|3088.5|3082.5|90
1631190000000|2021-09-09 12:20:00|3090.5|3084.5|3088.8|3082.8|3091.5|3085.5|3088.5|3082.5|69
1631190300000|2021-09-09 12:25:00|3089|3083|3088.3|3082.3|3089.5|3083.5|3087.8|3081.8|54
1631190600000|2021-09-09 12:30:00|3088|3082|3084.5|3078.5|3088.3|3082.3|3083.4|3077.4|108
1631190900000|2021-09-09 12:35:00|3084|3078|3083.5|3077.5|3085.5|3079.5|3082|3076|84
1631191200000|2021-09-09 12:40:00|3083.8|3077.8|3080.8|3074.8|3084|3078|3079.8|3073.8|139
1631191500000|2021-09-09 12:45:00|3081|3075|3084.3|3078.3|3084.3|3078.3|3080.3|3074.3|123
1631191800000|2021-09-09 12:50:00|3084.5|3078.5|3083|3077|3084.8|3078.8|3082|3076|112
1631192100000|2021-09-09 12:55:00|3082.8|3076.8|3079.8|3073.8|3084.5|3078.5|3079.5|3073.5|61
1631192400000|2021-09-09 13:00:00|3080|3074|3078.8|3072.8|3080|3074|3072.3|3066.3|309
1631192700000|2021-09-09 13:05:00|3078.5|3072.5|3084.3|3078.3|3084.3|3078.3|3074.5|3068.5|198
1631193000000|2021-09-09 13:10:00|3084.5|3078.5|3084.1|3078.1|3084.8|3078.8|3081.5|3075.5|178
1631193300000|2021-09-09 13:15:00|3084.3|3078.3|3080.5|3074.5|3084.3|3078.3|3079.9|3073.9|182
1631193600000|2021-09-09 13:20:00|3080.8|3074.8|3083.8|3077.8|3084.3|3078.3|3080.4|3074.4|132
1631193900000|2021-09-09 13:25:00|3084|3078|3078.3|3072.3|3085|3079|3076.8|3070.8|112
1631194200000|2021-09-09 13:30:00|3078|3072|3078.5|3072.5|3078.5|3072.5|3074.8|3068.8|203
1631194500000|2021-09-09 13:35:00|3078.8|3072.8|3075.5|3069.5|3080|3074|3075.3|3069.3|181
1631194800000|2021-09-09 13:40:00|3075.3|3069.3|3078|3072|3081.8|3075.8|3074.5|3068.5|137
1631195100000|2021-09-09 13:45:00|3077.6|3071.6|3077.8|3071.8|3078.8|3072.8|3075.8|3069.8|94
1631195400000|2021-09-09 13:50:00|3078|3072|3076.8|3070.8|3079.8|3073.8|3076.3|3070.3|90
1631195700000|2021-09-09 13:55:00|3077.3|3071.3|3076.8|3070.8|3077.8|3071.8|3074.5|3068.5|100
1631196000000|2021-09-09 14:00:00|3076.5|3070.5|3078.1|3072.1|3079.1|3073.1|3074.4|3068.4|107
1631196300000|2021-09-09 14:05:00|3078.4|3072.4|3080.8|3074.8|3081.4|3075.4|3078.1|3072.1|157
1631196600000|2021-09-09 14:10:00|3080.5|3074.5|3078.4|3072.4|3082.4|3076.4|3077.1|3071.1|99
1631196900000|2021-09-09 14:15:00|3078.1|3072.1|3079.6|3073.6|3080.1|3074.1|3076|3070|97
1631197200000|2021-09-09 14:20:00|3079.4|3073.4|3077.3|3071.3|3079.4|3073.4|3075.8|3069.8|120
1631197500000|2021-09-09 14:25:00|3077.4|3071.4|3080.5|3074.5|3081.1|3075.1|3077.1|3071.1|103
1631197800000|2021-09-09 14:30:00|3080.3|3074.3|3077.8|3071.8|3081.4|3075.4|3077.8|3071.8|57
1631198100000|2021-09-09 14:35:00|3077.9|3071.9|3078.5|3072.5|3079.1|3073.1|3076.5|3070.5|81
1631198400000|2021-09-09 14:40:00|3078.6|3072.6|3080.9|3074.9|3080.9|3074.9|3077.6|3071.6|55
1631198700000|2021-09-09 14:45:00|3081.1|3075.1|3075.3|3069.3|3081.9|3075.9|3075|3069|110
1631199000000|2021-09-09 14:50:00|3074.8|3068.8|3073.8|3067.8|3077.4|3071.4|3073.3|3067.3|95
1631199300000|2021-09-09 14:55:00|3074|3068|3080.3|3074.3|3080.8|3074.8|3074|3068|214
1631199600000|2021-09-09 15:00:00|3080.5|3074.5|3076.9|3070.9|3080.5|3074.5|3075.3|3069.3|87
1631199900000|2021-09-09 15:05:00|3077.1|3071.1|3076.4|3070.4|3077.6|3071.6|3075.8|3069.8|45
1631200200000|2021-09-09 15:10:00|3076.6|3070.6|3076.5|3070.5|3078.5|3072.5|3075.3|3069.3|73
1631200500000|2021-09-09 15:15:00|3076.3|3070.3|3072.5|3066.5|3076.3|3070.3|3072.5|3066.5|59
1631200800000|2021-09-09 15:20:00|3072.8|3066.8|3073.4|3067.4|3073.4|3067.4|3071.5|3065.5|68
1631201100000|2021-09-09 15:25:00|3073.6|3067.6|3073.5|3067.5|3074|3068|3073|3067|51
1631201400000|2021-09-09 15:30:00|3073.3|3067.3|3073.5|3067.5|3074.5|3068.5|3072.5|3066.5|56
1631201700000|2021-09-09 15:35:00|3073.8|3067.8|3075.5|3069.5|3075.8|3069.8|3073.3|3067.3|34
1631202000000|2021-09-09 15:40:00|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075|3069|40
1631202300000|2021-09-09 15:45:00|3075.8|3069.8|3074.5|3068.5|3076.9|3070.9|3074.3|3068.3|61
1631202600000|2021-09-09 15:50:00|3074.8|3068.8|3074.5|3068.5|3076.3|3070.3|3074.3|3068.3|29
1631202900000|2021-09-09 15:55:00|3074.3|3068.3|3075.5|3069.5|3076.1|3070.1|3073.8|3067.8|32
1631203200000|2021-09-09 16:00:00|3075.8|3069.8|3078.3|3072.3|3078.3|3072.3|3075.6|3069.6|34
1631203500000|2021-09-09 16:05:00|3078|3072|3078.8|3072.8|3079.3|3073.3|3078|3072|32
1631203800000|2021-09-09 16:10:00|3079|3073|3079|3073|3079.3|3073.3|3078.8|3072.8|45
1631204100000|2021-09-09 16:15:00|3078.8|3072.8|3077.1|3071.1|3079.1|3073.1|3077|3071|97
1631204400000|2021-09-09 16:20:00|3077.4|3071.4|3079|3073|3079|3073|3077.4|3071.4|20
1631204700000|2021-09-09 16:25:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|24
1631205000000|2021-09-09 16:30:00|3078.8|3072.8|3078|3072|3078.8|3072.8|3077.9|3071.9|18
1631205300000|2021-09-09 16:35:00|3077.9|3071.9|3078.6|3072.6|3079.4|3073.4|3077.9|3071.9|36
1631205600000|2021-09-09 16:40:00|3079|3073|3080.3|3074.3|3080.3|3074.3|3078.8|3072.8|20
1631205900000|2021-09-09 16:45:00|3080|3074|3078.8|3072.8|3080.3|3074.3|3078.3|3072.3|58
1631206200000|2021-09-09 16:50:00|3078.9|3072.9|3078|3072|3078.9|3072.9|3077.9|3071.9|18
1631206500000|2021-09-09 16:55:00|3077.9|3071.9|3077.5|3071.5|3077.9|3071.9|3075.8|3069.8|29
1631232000000|2021-09-10 00:00:00|3078.3|3072.3|3074.3|3068.3|3078.3|3072.3|3074.1|3068.1|3
1631232300000|2021-09-10 00:05:00|3074.4|3068.4|3078.6|3072.6|3079.6|3073.6|3074.4|3068.4|14
1631232600000|2021-09-10 00:10:00|3078.4|3072.4|3077.5|3071.5|3078.4|3072.4|3077.5|3071.5|4
1631232900000|2021-09-10 00:15:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|13
1631233200000|2021-09-10 00:20:00|3077.5|3071.5|3077.8|3071.8|3077.9|3071.9|3077.5|3071.5|32
1631234100000|2021-09-10 00:35:00|3077.6|3071.6|3077.6|3071.6|3077.8|3071.8|3077.6|3071.6|3
1631234400000|2021-09-10 00:40:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.4|3071.4|7
1631234700000|2021-09-10 00:45:00|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|6
1631235300000|2021-09-10 00:55:00|3076.8|3070.8|3075.4|3069.4|3076.8|3070.8|3075.4|3069.4|2
1631235600000|2021-09-10 01:00:00|3075.3|3069.3|3067.3|3061.3|3075.3|3069.3|3066.3|3060.3|94
1631235900000|2021-09-10 01:05:00|3066.9|3060.9|3069.3|3063.3|3069.5|3063.5|3064.3|3058.3|129
1631236200000|2021-09-10 01:10:00|3069.5|3063.5|3066.9|3060.9|3070.5|3064.5|3066.8|3060.8|81
1631236500000|2021-09-10 01:15:00|3066.8|3060.8|3065.5|3059.5|3067|3061|3064|3058|59
1631236800000|2021-09-10 01:20:00|3065.8|3059.8|3065.8|3059.8|3066.3|3060.3|3064.8|3058.8|23
1631237100000|2021-09-10 01:25:00|3066|3060|3067.3|3061.3|3067.3|3061.3|3065.5|3059.5|19
1631237400000|2021-09-10 01:30:00|3067.5|3061.5|3070.3|3064.3|3071.5|3065.5|3067.5|3061.5|30
1631237700000|2021-09-10 01:35:00|3070|3064|3072.5|3066.5|3072.9|3066.9|3068.8|3062.8|24
1631238000000|2021-09-10 01:40:00|3072.8|3066.8|3076.3|3070.3|3076.5|3070.5|3072.5|3066.5|20
1631238300000|2021-09-10 01:45:00|3076.8|3070.8|3077|3071|3079.3|3073.3|3075.8|3069.8|37
1631238600000|2021-09-10 01:50:00|3077.3|3071.3|3078.8|3072.8|3079.6|3073.6|3077.3|3071.3|28
1631238900000|2021-09-10 01:55:00|3079|3073|3080.3|3074.3|3082.5|3076.5|3078.8|3072.8|57
1631239200000|2021-09-10 02:00:00|3080.5|3074.5|3077.8|3071.8|3081.5|3075.5|3076.5|3070.5|88
1631239500000|2021-09-10 02:05:00|3078|3072|3080|3074|3080.3|3074.3|3077.8|3071.8|52
1631239800000|2021-09-10 02:10:00|3080.3|3074.3|3085.5|3079.5|3086|3080|3080.3|3074.3|67
1631240100000|2021-09-10 02:15:00|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1631240400000|2021-09-10 02:20:00|3085.4|3079.4|3086.1|3080.1|3086.1|3080.1|3085.4|3079.4|5
1631240700000|2021-09-10 02:25:00|3086.3|3080.3|3089.3|3083.3|3089.6|3083.6|3086.3|3080.3|16
1631241000000|2021-09-10 02:30:00|3089.5|3083.5|3092|3086|3092.8|3086.8|3089.5|3083.5|66
1631241300000|2021-09-10 02:35:00|3092.3|3086.3|3093.3|3087.3|3094.5|3088.5|3092|3086|57
1631241600000|2021-09-10 02:40:00|3093|3087|3095.8|3089.8|3096.5|3090.5|3091.8|3085.8|110
1631241900000|2021-09-10 02:45:00|3096|3090|3095.5|3089.5|3097.4|3091.4|3094.1|3088.1|52
1631242200000|2021-09-10 02:50:00|3095.8|3089.8|3087.8|3081.8|3096.1|3090.1|3085.9|3079.9|92
1631242500000|2021-09-10 02:55:00|3087.9|3081.9|3090.5|3084.5|3090.5|3084.5|3083.8|3077.8|81
1631242800000|2021-09-10 03:00:00|3090.8|3084.8|3086.1|3080.1|3090.8|3084.8|3085.9|3079.9|28
1631243100000|2021-09-10 03:05:00|3086.6|3080.6|3085.5|3079.5|3086.9|3080.9|3083.9|3077.9|47
1631243400000|2021-09-10 03:10:00|3085.4|3079.4|3084|3078|3085.4|3079.4|3083.4|3077.4|11
1631243700000|2021-09-10 03:15:00|3084.3|3078.3|3086.4|3080.4|3088|3082|3084.3|3078.3|19
1631244000000|2021-09-10 03:20:00|3086.8|3080.8|3090.4|3084.4|3091.8|3085.8|3086.8|3080.8|54
1631244300000|2021-09-10 03:25:00|3090|3084|3088.8|3082.8|3091|3085|3088.6|3082.6|38
1631244600000|2021-09-10 03:30:00|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631246100000|2021-09-10 03:55:00|3089|3083|3089.5|3083.5|3089.8|3083.8|3089|3083|7
1631246700000|2021-09-10 04:05:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631247600000|2021-09-10 04:20:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631248200000|2021-09-10 04:30:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631249100000|2021-09-10 04:45:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631249700000|2021-09-10 04:55:00|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631250000000|2021-09-10 05:00:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631250600000|2021-09-10 05:10:00|3088.4|3082.4|3088.5|3082.5|3088.5|3082.5|3088.4|3082.4|2
1631251800000|2021-09-10 05:30:00|3089.6|3083.6|3095.3|3089.3|3096.3|3090.3|3088.8|3082.8|57
1631252100000|2021-09-10 05:35:00|3095|3089|3091.8|3085.8|3095|3089|3091.8|3085.8|38
1631252400000|2021-09-10 05:40:00|3092.3|3086.3|3092.3|3086.3|3093|3087|3090.8|3084.8|33
1631252700000|2021-09-10 05:45:00|3092|3086|3088|3082|3092.3|3086.3|3087.8|3081.8|38
1631253000000|2021-09-10 05:50:00|3087.8|3081.8|3076.5|3070.5|3088|3082|3076.4|3070.4|40
1631253300000|2021-09-10 05:55:00|3075.9|3069.9|3071.8|3065.8|3076.3|3070.3|3071.3|3065.3|81
1631253600000|2021-09-10 06:00:00|3072|3066|3077.9|3071.9|3077.9|3071.9|3072|3066|54
1631253900000|2021-09-10 06:05:00|3078.3|3072.3|3077.8|3071.8|3079|3073|3077.1|3071.1|43
1631254200000|2021-09-10 06:10:00|3078|3072|3077.5|3071.5|3080.1|3074.1|3077|3071|40
1631254500000|2021-09-10 06:15:00|3077.3|3071.3|3072.5|3066.5|3077.3|3071.3|3072.5|3066.5|30
1631254800000|2021-09-10 06:20:00|3072.8|3066.8|3074.3|3068.3|3075.4|3069.4|3072.5|3066.5|25
1631255100000|2021-09-10 06:25:00|3074.5|3068.5|3081.8|3075.8|3082|3076|3074.5|3068.5|40
1631255400000|2021-09-10 06:30:00|3082|3076|3079.8|3073.8|3086.5|3080.5|3079.8|3073.8|77
1631255700000|2021-09-10 06:35:00|3080|3074|3082.8|3076.8|3083.5|3077.5|3080|3074|41
1631256000000|2021-09-10 06:40:00|3083|3077|3083.5|3077.5|3086|3080|3082.8|3076.8|79
1631256300000|2021-09-10 06:45:00|3083.8|3077.8|3083.6|3077.6|3085.4|3079.4|3083.6|3077.6|33
1631256600000|2021-09-10 06:50:00|3083.4|3077.4|3088|3082|3089.3|3083.3|3082.4|3076.4|110
1631256900000|2021-09-10 06:55:00|3087.9|3081.9|3087.9|3081.9|3089|3083|3086|3080|62
1631257200000|2021-09-10 07:00:00|3088.1|3082.1|3086.5|3080.5|3089.6|3083.6|3084.6|3078.6|48
1631257500000|2021-09-10 07:05:00|3086.3|3080.3|3085|3079|3086.3|3080.3|3082.5|3076.5|45
1631257800000|2021-09-10 07:10:00|3085.3|3079.3|3084.3|3078.3|3085.8|3079.8|3084.1|3078.1|11
1631258100000|2021-09-10 07:15:00|3083.6|3077.6|3087.5|3081.5|3087.8|3081.8|3082|3076|32
1631258400000|2021-09-10 07:20:00|3087.3|3081.3|3086.9|3080.9|3091.8|3085.8|3086.9|3080.9|58
1631258700000|2021-09-10 07:25:00|3086.8|3080.8|3087.9|3081.9|3089|3083|3086.3|3080.3|21
1631259000000|2021-09-10 07:30:00|3086.8|3080.8|3090.3|3084.3|3090.8|3084.8|3086.8|3080.8|34
1631259300000|2021-09-10 07:35:00|3090.5|3084.5|3087.5|3081.5|3091|3085|3087.3|3081.3|19
1631259600000|2021-09-10 07:40:00|3088.3|3082.3|3089.8|3083.8|3090|3084|3086|3080|38
1631259900000|2021-09-10 07:45:00|3090|3084|3089.8|3083.8|3092|3086|3089.3|3083.3|32
1631260200000|2021-09-10 07:50:00|3089.5|3083.5|3090|3084|3090.5|3084.5|3089.5|3083.5|9
1631260500000|2021-09-10 07:55:00|3090.3|3084.3|3093.3|3087.3|3093.3|3087.3|3090.3|3084.3|21
1631260800000|2021-09-10 08:00:00|3093.5|3087.5|3091.5|3085.5|3093.5|3087.5|3090.3|3084.3|36
1631261100000|2021-09-10 08:05:00|3091.8|3085.8|3090.4|3084.4|3093.6|3087.6|3090|3084|29
1631261400000|2021-09-10 08:10:00|3090.5|3084.5|3093.5|3087.5|3094|3088|3090.5|3084.5|17
1631261700000|2021-09-10 08:15:00|3094|3088|3094|3088|3096.5|3090.5|3092.8|3086.8|38
1631262000000|2021-09-10 08:20:00|3094.3|3088.3|3094.3|3088.3|3095.5|3089.5|3092.6|3086.6|21
1631262300000|2021-09-10 08:25:00|3094.5|3088.5|3095.3|3089.3|3098.1|3092.1|3093.4|3087.4|38
1631262600000|2021-09-10 08:30:00|3095|3089|3092.3|3086.3|3095.1|3089.1|3090.4|3084.4|63
1631262900000|2021-09-10 08:35:00|3092.5|3086.5|3091.5|3085.5|3094|3088|3091|3085|34
1631263200000|2021-09-10 08:40:00|3091.3|3085.3|3090.4|3084.4|3092.4|3086.4|3090.4|3084.4|29
1631263500000|2021-09-10 08:45:00|3090.5|3084.5|3091.3|3085.3|3091.5|3085.5|3088.4|3082.4|24
1631263800000|2021-09-10 08:50:00|3091.5|3085.5|3092.3|3086.3|3092.3|3086.3|3088.4|3082.4|23
1631264100000|2021-09-10 08:55:00|3092.5|3086.5|3093.5|3087.5|3093.8|3087.8|3092.5|3086.5|22
1631264400000|2021-09-10 09:00:00|3093.3|3087.3|3094.3|3088.3|3095|3089|3093.1|3087.1|51
1631264700000|2021-09-10 09:05:00|3094.5|3088.5|3092|3086|3094.5|3088.5|3090.1|3084.1|36
1631265000000|2021-09-10 09:10:00|3092.3|3086.3|3094.3|3088.3|3094.5|3088.5|3091.8|3085.8|18
1631265300000|2021-09-10 09:15:00|3094.5|3088.5|3094.5|3088.5|3095.3|3089.3|3093.3|3087.3|25
1631265600000|2021-09-10 09:20:00|3094.8|3088.8|3094.4|3088.4|3094.8|3088.8|3093.3|3087.3|14
1631265900000|2021-09-10 09:25:00|3094.8|3088.8|3097.3|3091.3|3098.4|3092.4|3093.8|3087.8|48
1631266200000|2021-09-10 09:30:00|3097.4|3091.4|3099.1|3093.1|3099.3|3093.3|3096.3|3090.3|56
1631266500000|2021-09-10 09:35:00|3098.9|3092.9|3098.8|3092.8|3100.8|3094.8|3097.9|3091.9|50
1631266800000|2021-09-10 09:40:00|3099|3093|3100.8|3094.8|3101.4|3095.4|3098|3092|48
1631267100000|2021-09-10 09:45:00|3100.6|3094.6|3100.5|3094.5|3102.4|3096.4|3100.4|3094.4|42
1631267400000|2021-09-10 09:50:00|3100.8|3094.8|3098.8|3092.8|3101.1|3095.1|3098.8|3092.8|16
1631267700000|2021-09-10 09:55:00|3098.5|3092.5|3097.3|3091.3|3099.3|3093.3|3097|3091|24
1631268000000|2021-09-10 10:00:00|3097.5|3091.5|3098.1|3092.1|3098.3|3092.3|3097.4|3091.4|21
1631268300000|2021-09-10 10:05:00|3098|3092|3095.3|3089.3|3098|3092|3094.8|3088.8|27
1631268600000|2021-09-10 10:10:00|3095.5|3089.5|3098.5|3092.5|3098.8|3092.8|3095.3|3089.3|24
1631268900000|2021-09-10 10:15:00|3098.8|3092.8|3098.5|3092.5|3099.1|3093.1|3098.3|3092.3|16
1631269200000|2021-09-10 10:20:00|3098.3|3092.3|3101|3095|3101.5|3095.5|3098|3092|19
1631269500000|2021-09-10 10:25:00|3100.8|3094.8|3101.5|3095.5|3102.1|3096.1|3100.8|3094.8|11
1631269800000|2021-09-10 10:30:00|3101.8|3095.8|3100.5|3094.5|3102.4|3096.4|3100.5|3094.5|21
1631270100000|2021-09-10 10:35:00|3100.3|3094.3|3101|3095|3102.6|3096.6|3099.6|3093.6|29
1631270400000|2021-09-10 10:40:00|3100.8|3094.8|3101.9|3095.9|3101.9|3095.9|3100.8|3094.8|13
1631270700000|2021-09-10 10:45:00|3102.1|3096.1|3100.5|3094.5|3102.6|3096.6|3099.3|3093.3|33
1631271000000|2021-09-10 10:50:00|3100.8|3094.8|3097.8|3091.8|3100.8|3094.8|3097.8|3091.8|16
1631271300000|2021-09-10 10:55:00|3098|3092|3099.3|3093.3|3099.5|3093.5|3098|3092|17
1631271600000|2021-09-10 11:00:00|3099|3093|3100|3094|3100.8|3094.8|3098.3|3092.3|24
1631271900000|2021-09-10 11:05:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3099|3093|21
1631272200000|2021-09-10 11:10:00|3100|3094|3099.8|3093.8|3100|3094|3098.4|3092.4|12
1631272500000|2021-09-10 11:15:00|3099.9|3093.9|3101.8|3095.8|3101.9|3095.9|3098.6|3092.6|37
1631272800000|2021-09-10 11:20:00|3101.5|3095.5|3100.8|3094.8|3102.4|3096.4|3100.3|3094.3|38
1631273100000|2021-09-10 11:25:00|3100.5|3094.5|3099.5|3093.5|3100.8|3094.8|3098.5|3092.5|45
1631273400000|2021-09-10 11:30:00|3099.8|3093.8|3099.3|3093.3|3101.8|3095.8|3099|3093|47
1631273700000|2021-09-10 11:35:00|3099|3093|3099.3|3093.3|3099.5|3093.5|3098.3|3092.3|28
1631274000000|2021-09-10 11:40:00|3099.5|3093.5|3099.3|3093.3|3099.9|3093.9|3098.8|3092.8|16
1631274300000|2021-09-10 11:45:00|3099|3093|3101.5|3095.5|3101.8|3095.8|3098.8|3092.8|26
1631274600000|2021-09-10 11:50:00|3101.3|3095.3|3102.8|3096.8|3103|3097|3101.3|3095.3|30
1631274900000|2021-09-10 11:55:00|3102.5|3096.5|3101|3095|3103.5|3097.5|3101|3095|20
1631275200000|2021-09-10 12:00:00|3100.8|3094.8|3100.8|3094.8|3102.5|3096.5|3100|3094|62
1631275500000|2021-09-10 12:05:00|3101.3|3095.3|3102.3|3096.3|3102.8|3096.8|3101.3|3095.3|48
1631275800000|2021-09-10 12:10:00|3102.5|3096.5|3101.8|3095.8|3102.5|3096.5|3101|3095|42
1631276100000|2021-09-10 12:15:00|3101.5|3095.5|3101.8|3095.8|3102.8|3096.8|3100.4|3094.4|41
1631276400000|2021-09-10 12:20:00|3102|3096|3101.5|3095.5|3103.3|3097.3|3101.3|3095.3|37
1631276700000|2021-09-10 12:25:00|3101.8|3095.8|3100.5|3094.5|3102.8|3096.8|3098.3|3092.3|47
1631277000000|2021-09-10 12:30:00|3100.3|3094.3|3099.9|3093.9|3101.6|3095.6|3099.6|3093.6|54
1631277300000|2021-09-10 12:35:00|3099.6|3093.6|3100.4|3094.4|3101.6|3095.6|3099.4|3093.4|44
1631277600000|2021-09-10 12:40:00|3100.8|3094.8|3102.9|3096.9|3103.3|3097.3|3100.5|3094.5|38
1631277900000|2021-09-10 12:45:00|3103.3|3097.3|3102|3096|3103.3|3097.3|3101.8|3095.8|33
1631278200000|2021-09-10 12:50:00|3102.3|3096.3|3099.9|3093.9|3102.8|3096.8|3099.6|3093.6|50
1631278500000|2021-09-10 12:55:00|3099.8|3093.8|3097|3091|3099.8|3093.8|3093.9|3087.9|45
1631278800000|2021-09-10 13:00:00|3096.8|3090.8|3096|3090|3103.1|3097.1|3093.8|3087.8|198
1631279100000|2021-09-10 13:05:00|3096.3|3090.3|3096.8|3090.8|3100.3|3094.3|3092.8|3086.8|163
1631279400000|2021-09-10 13:10:00|3097|3091|3099.5|3093.5|3102.5|3096.5|3096.3|3090.3|158
1631279700000|2021-09-10 13:15:00|3099.8|3093.8|3100.5|3094.5|3102.8|3096.8|3099.8|3093.8|135
1631280000000|2021-09-10 13:20:00|3100.8|3094.8|3097.3|3091.3|3101.3|3095.3|3096|3090|94
1631280300000|2021-09-10 13:25:00|3097.5|3091.5|3099.3|3093.3|3100.1|3094.1|3095.8|3089.8|107
1631280600000|2021-09-10 13:30:00|3099.5|3093.5|3102.3|3096.3|3103.5|3097.5|3097.3|3091.3|152
1631280900000|2021-09-10 13:35:00|3102.5|3096.5|3109.5|3103.5|3109.6|3103.6|3102|3096|145
1631281200000|2021-09-10 13:40:00|3109.1|3103.1|3108|3102|3112.6|3106.6|3105|3099|166
1631281500000|2021-09-10 13:45:00|3107.8|3101.8|3110.1|3104.1|3112.8|3106.8|3107.5|3101.5|126
1631281800000|2021-09-10 13:50:00|3110.3|3104.3|3110.3|3104.3|3111.5|3105.5|3106.9|3100.9|100
1631282100000|2021-09-10 13:55:00|3110|3104|3109|3103|3111.1|3105.1|3106|3100|140
1631282400000|2021-09-10 14:00:00|3109.5|3103.5|3103.8|3097.8|3110.6|3104.6|3103.5|3097.5|101
1631282700000|2021-09-10 14:05:00|3103.5|3097.5|3107.3|3101.3|3109.4|3103.4|3103.5|3097.5|104
1631283000000|2021-09-10 14:10:00|3107.5|3101.5|3108.3|3102.3|3109.8|3103.8|3107|3101|105
1631283300000|2021-09-10 14:15:00|3108|3102|3111.5|3105.5|3111.8|3105.8|3107.3|3101.3|71
1631283600000|2021-09-10 14:20:00|3111.8|3105.8|3108|3102|3113.3|3107.3|3107.3|3101.3|113
1631283900000|2021-09-10 14:25:00|3108.3|3102.3|3105.3|3099.3|3109|3103|3102.8|3096.8|147
1631284200000|2021-09-10 14:30:00|3105.5|3099.5|3113.3|3107.3|3115.8|3109.8|3105.3|3099.3|129
1631284500000|2021-09-10 14:35:00|3113.5|3107.5|3118|3112|3120.3|3114.3|3111.8|3105.8|102
1631284800000|2021-09-10 14:40:00|3118.3|3112.3|3129.5|3123.5|3131.5|3125.3|3118|3112|116
1631285100000|2021-09-10 14:45:00|3129.8|3123.8|3129.3|3123.3|3134.5|3128.5|3128.5|3122.5|119
1631285400000|2021-09-10 14:50:00|3129|3123|3133.3|3127.3|3135.5|3129.5|3129|3123|130
1631285700000|2021-09-10 14:55:00|3133|3127|3119.5|3113.5|3133|3127|3115|3109|299
1631286000000|2021-09-10 15:00:00|3119.8|3113.8|3112.3|3106.3|3121|3115|3110|3104|178
1631286300000|2021-09-10 15:05:00|3112.5|3106.5|3103|3097|3112.8|3106.8|3096.5|3090.5|165
1631286600000|2021-09-10 15:10:00|3101.8|3095.8|3098.8|3092.8|3101.8|3095.8|3096.8|3090.8|93
1631286900000|2021-09-10 15:15:00|3098.5|3092.5|3097|3091|3102|3096|3095.5|3089.5|138
1631287200000|2021-09-10 15:20:00|3097.3|3091.3|3103.3|3097.3|3103.8|3097.8|3096.8|3090.8|95
1631287500000|2021-09-10 15:25:00|3103|3097|3098|3092|3103|3097|3098|3092|68
1631287800000|2021-09-10 15:30:00|3097.8|3091.8|3103.8|3097.8|3104.8|3098.8|3096.8|3090.8|81
1631288100000|2021-09-10 15:35:00|3104|3098|3101.8|3095.8|3108.3|3102.3|3101.8|3095.8|88
1631288400000|2021-09-10 15:40:00|3101.5|3095.5|3107.3|3101.3|3107.3|3101.3|3101.3|3095.3|88
1631288700000|2021-09-10 15:45:00|3107.5|3101.5|3111.3|3105.3|3112.3|3106.3|3107.5|3101.5|99
1631289000000|2021-09-10 15:50:00|3111.5|3105.5|3112|3106|3113|3107|3111|3105|44
1631289300000|2021-09-10 15:55:00|3111.8|3105.8|3109|3103|3111.8|3105.8|3108.8|3102.8|17
1631289600000|2021-09-10 16:00:00|3108.8|3102.8|3110|3104|3110.5|3104.5|3108.8|3102.8|28
1631289900000|2021-09-10 16:05:00|3110.3|3104.3|3114|3108|3114.8|3108.8|3110.3|3104.3|47
1631290200000|2021-09-10 16:10:00|3113.8|3107.8|3112|3106|3113.8|3107.8|3112|3106|15
1631290500000|2021-09-10 16:15:00|3111.8|3105.8|3113.5|3107.5|3115|3109|3111.5|3105.5|32
1631290800000|2021-09-10 16:20:00|3113.3|3107.3|3115.5|3109.5|3116|3110|3113.3|3107.3|30
1631291100000|2021-09-10 16:25:00|3115.3|3109.3|3114.5|3108.5|3116.5|3110.5|3114.3|3108.3|37
1631291400000|2021-09-10 16:30:00|3114.8|3108.8|3117|3111|3117|3111|3114.3|3108.3|42
1631291700000|2021-09-10 16:35:00|3117.3|3111.3|3116.8|3110.8|3117.3|3111.3|3115.5|3109.5|22
1631292000000|2021-09-10 16:40:00|3116.5|3110.5|3115.5|3109.5|3117.3|3111.3|3115.5|3109.5|37
1631292300000|2021-09-10 16:45:00|3115.8|3109.8|3115.3|3109.3|3116.5|3110.5|3114.8|3108.8|25
1631292600000|2021-09-10 16:50:00|3116.5|3110.5|3117.8|3111.8|3118|3112|3115.8|3109.8|22
1631292900000|2021-09-10 16:55:00|3117.6|3111.6|3118.1|3112.1|3118.9|3112.9|3116.6|3110.6|28
1631491200000|2021-09-13 00:00:00|3117|3105.8|3118.8|3112.8|3120|3114|3117|3105.8|4
1631491500000|2021-09-13 00:05:00|3118.5|3112.5|3116.8|3110.8|3118.5|3112.5|3116.5|3110.5|11
1631491800000|2021-09-13 00:10:00|3116.5|3110.5|3115|3109|3116.5|3110.5|3115|3109|4
1631492100000|2021-09-13 00:15:00|3114.8|3108.8|3111|3105|3114.8|3108.8|3110|3104|18
1631492400000|2021-09-13 00:20:00|3110.5|3104.5|3112.8|3106.8|3112.8|3106.8|3110|3104|9
1631492700000|2021-09-13 00:25:00|3112.5|3106.5|3111|3105|3112.8|3106.8|3111|3105|7
1631493300000|2021-09-13 00:35:00|3111.3|3105.3|3114.8|3108.8|3114.8|3108.8|3111|3105|15
1631494200000|2021-09-13 00:50:00|3115|3109|3115|3109|3115|3109|3115|3109|1
1631494500000|2021-09-13 00:55:00|3114.8|3108.8|3113|3107|3114.8|3108.8|3113|3107|2
1631494800000|2021-09-13 01:00:00|3113.3|3107.3|3102.3|3096.3|3118.3|3112.3|3096|3090|356
1631495100000|2021-09-13 01:05:00|3102.5|3096.5|3101|3095|3104.5|3098.5|3098|3092|185
1631495400000|2021-09-13 01:10:00|3101.3|3095.3|3098.5|3092.5|3102.3|3096.3|3095.5|3089.5|130
1631495700000|2021-09-13 01:15:00|3098.3|3092.3|3106.8|3100.8|3107.8|3101.8|3098|3092|154
1631496000000|2021-09-13 01:20:00|3106.5|3100.5|3097|3091|3106.5|3100.5|3096.3|3090.3|103
1631496300000|2021-09-13 01:25:00|3096.8|3090.8|3095.3|3089.3|3097.8|3091.8|3093|3087|123
1631496600000|2021-09-13 01:30:00|3095.5|3089.5|3104.3|3098.3|3104.5|3098.5|3094|3088|161
1631496900000|2021-09-13 01:35:00|3104.5|3098.5|3107.8|3101.8|3110.3|3104.3|3104.5|3098.5|148
1631497200000|2021-09-13 01:40:00|3108|3102|3108.5|3102.5|3112|3106|3107.3|3101.3|95
1631497500000|2021-09-13 01:45:00|3108.8|3102.8|3108.5|3102.5|3111|3105|3107.5|3101.5|63
1631497800000|2021-09-13 01:50:00|3108.3|3102.3|3104.8|3098.8|3108.3|3102.3|3104.8|3098.8|80
1631498100000|2021-09-13 01:55:00|3104.5|3098.5|3099.3|3093.3|3104.8|3098.8|3099.3|3093.3|95
1631498400000|2021-09-13 02:00:00|3099.5|3093.5|3102.5|3096.5|3102.5|3096.5|3097.3|3091.3|84
1631498700000|2021-09-13 02:05:00|3102.3|3096.3|3099.3|3093.3|3104.5|3098.5|3098.8|3092.8|73
1631499000000|2021-09-13 02:10:00|3099|3093|3097.3|3091.3|3099|3093|3095.8|3089.8|62
1631499300000|2021-09-13 02:15:00|3097.5|3091.5|3097|3091|3097.5|3091.5|3097|3091|17
1631499600000|2021-09-13 02:20:00|3097.3|3091.3|3097.5|3091.5|3098|3092|3097.3|3091.3|12
1631499900000|2021-09-13 02:25:00|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3094.5|3088.5|14
1631500200000|2021-09-13 02:30:00|3097|3091|3092.5|3086.5|3097.8|3091.8|3091.8|3085.8|127
1631500500000|2021-09-13 02:35:00|3092.3|3086.3|3097|3091|3097|3091|3091.8|3085.8|74
1631500800000|2021-09-13 02:40:00|3097.3|3091.3|3093|3087|3097.5|3091.5|3093|3087|80
1631501100000|2021-09-13 02:45:00|3092.8|3086.8|3091|3085|3093.3|3087.3|3090.8|3084.8|55
1631501400000|2021-09-13 02:50:00|3090.8|3084.8|3090|3084|3090.8|3084.8|3088.3|3082.3|57
1631501700000|2021-09-13 02:55:00|3090.3|3084.3|3094.3|3088.3|3094.3|3088.3|3090|3084|98
1631502000000|2021-09-13 03:00:00|3094|3088|3090|3084|3094.3|3088.3|3090|3084|104
1631502300000|2021-09-13 03:05:00|3090.3|3084.3|3093|3087|3093.3|3087.3|3089.3|3083.3|112
1631502600000|2021-09-13 03:10:00|3093.3|3087.3|3092.5|3086.5|3094|3088|3091|3085|86
1631502900000|2021-09-13 03:15:00|3092.3|3086.3|3094.5|3088.5|3094.5|3088.5|3092.3|3086.3|62
1631503200000|2021-09-13 03:20:00|3094.8|3088.8|3099.3|3093.3|3100.3|3094.3|3094.8|3088.8|81
1631503500000|2021-09-13 03:25:00|3099|3093|3095|3089|3099|3093|3093.8|3087.8|102
1631503800000|2021-09-13 03:30:00|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|7
1631504100000|2021-09-13 03:35:00|3094|3088|3092.3|3086.3|3094|3088|3091.5|3085.5|13
1631504400000|2021-09-13 03:40:00|3092|3086|3091.8|3085.8|3092.5|3086.5|3091.3|3085.3|13
1631504700000|2021-09-13 03:45:00|3091.5|3085.5|3089|3083|3091.5|3085.5|3088.3|3082.3|14
1631505300000|2021-09-13 03:55:00|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631505600000|2021-09-13 04:00:00|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1631505900000|2021-09-13 04:05:00|3087.8|3081.8|3087|3081|3088|3082|3087|3081|4
1631506200000|2021-09-13 04:10:00|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|11
1631506500000|2021-09-13 04:15:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|6
1631506800000|2021-09-13 04:20:00|3087.5|3081.5|3088.8|3082.8|3088.8|3082.8|3087.5|3081.5|5
1631507100000|2021-09-13 04:25:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631507400000|2021-09-13 04:30:00|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087|3081|34
1631507700000|2021-09-13 04:35:00|3087.5|3081.5|3089.5|3083.5|3089.5|3083.5|3087.3|3081.3|46
1631508000000|2021-09-13 04:40:00|3089.8|3083.8|3090|3084|3091.3|3085.3|3089.8|3083.8|11
1631508300000|2021-09-13 04:45:00|3089.8|3083.8|3088.3|3082.3|3089.8|3083.8|3087.8|3081.8|8
1631508600000|2021-09-13 04:50:00|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087|3081|6
1631508900000|2021-09-13 04:55:00|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|3
1631509200000|2021-09-13 05:00:00|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088|3082|7
1631509500000|2021-09-13 05:05:00|3087.8|3081.8|3086.5|3080.5|3087.8|3081.8|3086.5|3080.5|6
1631509800000|2021-09-13 05:10:00|3086.8|3080.8|3087.3|3081.3|3088.5|3082.5|3086.5|3080.5|12
1631510100000|2021-09-13 05:15:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3085.3|3079.3|19
1631510400000|2021-09-13 05:20:00|3087|3081|3090.3|3084.3|3090.3|3084.3|3087|3081|28
1631510700000|2021-09-13 05:25:00|3090.5|3084.5|3091|3085|3091|3085|3090.5|3084.5|3
1631511000000|2021-09-13 05:30:00|3090.8|3084.8|3093.5|3087.5|3094.8|3088.8|3089.8|3083.8|114
1631511300000|2021-09-13 05:35:00|3093.3|3087.3|3092|3086|3093.3|3087.3|3089.8|3083.8|101
1631511600000|2021-09-13 05:40:00|3092.3|3086.3|3098.3|3092.3|3098.5|3092.5|3092.3|3086.3|61
1631511900000|2021-09-13 05:45:00|3098.5|3092.5|3096.3|3090.3|3099.8|3093.8|3095.5|3089.5|76
1631512200000|2021-09-13 05:50:00|3096.5|3090.5|3096|3090|3099|3093|3095.5|3089.5|55
1631512500000|2021-09-13 05:55:00|3096.3|3090.3|3097.3|3091.3|3098.3|3092.3|3095.8|3089.8|75
1631512800000|2021-09-13 06:00:00|3097|3091|3099|3093|3099.5|3093.5|3095.3|3089.3|109
1631513100000|2021-09-13 06:05:00|3099.3|3093.3|3094|3088|3099.3|3093.3|3093.8|3087.8|96
1631513400000|2021-09-13 06:10:00|3094.3|3088.3|3095.8|3089.8|3096.3|3090.3|3094|3088|45
1631513700000|2021-09-13 06:15:00|3096|3090|3097.5|3091.5|3098.8|3092.8|3095.5|3089.5|104
1631514000000|2021-09-13 06:20:00|3097.3|3091.3|3100.8|3094.8|3102.3|3096.3|3097.3|3091.3|115
1631514300000|2021-09-13 06:25:00|3100.5|3094.5|3099.3|3093.3|3100.5|3094.5|3097|3091|102
1631514600000|2021-09-13 06:30:00|3099.5|3093.5|3096.5|3090.5|3099.8|3093.8|3096.3|3090.3|67
1631514900000|2021-09-13 06:35:00|3096.3|3090.3|3089.3|3083.3|3096.5|3090.5|3089.3|3083.3|147
1631515200000|2021-09-13 06:40:00|3089|3083|3090.8|3084.8|3091.5|3085.5|3086.8|3080.8|184
1631515500000|2021-09-13 06:45:00|3090.5|3084.5|3092|3086|3092.5|3086.5|3088|3082|92
1631515800000|2021-09-13 06:50:00|3091.8|3085.8|3091.5|3085.5|3092.5|3086.5|3088.5|3082.5|124
1631516100000|2021-09-13 06:55:00|3091.3|3085.3|3090.3|3084.3|3092.3|3086.3|3088.8|3082.8|112
1631516400000|2021-09-13 07:00:00|3089|3083|3091.3|3085.3|3093|3087|3084.5|3078.5|113
1631516700000|2021-09-13 07:05:00|3091|3085|3085.3|3079.3|3091|3085|3083.3|3077.3|69
1631517000000|2021-09-13 07:10:00|3085|3079|3089.5|3083.5|3089.5|3083.5|3083.3|3077.3|80
1631517300000|2021-09-13 07:15:00|3089.8|3083.8|3093.3|3087.3|3093.3|3087.3|3086.8|3080.8|65
1631517600000|2021-09-13 07:20:00|3093.5|3087.5|3095.5|3089.5|3096.5|3090.5|3092|3086|71
1631517900000|2021-09-13 07:25:00|3095.3|3089.3|3094.3|3088.3|3097|3091|3092.3|3086.3|92
1631518200000|2021-09-13 07:30:00|3094|3088|3092.3|3086.3|3095.8|3089.8|3091.8|3085.8|83
1631518500000|2021-09-13 07:35:00|3092|3086|3084.5|3078.5|3092|3086|3083.5|3077.5|73
1631518800000|2021-09-13 07:40:00|3084.8|3078.8|3084.5|3078.5|3086.5|3080.5|3084.3|3078.3|29
1631519100000|2021-09-13 07:45:00|3084.8|3078.8|3084.8|3078.8|3085.8|3079.8|3083.8|3077.8|36
1631519400000|2021-09-13 07:50:00|3085.3|3079.3|3084.8|3078.8|3088.3|3082.3|3084.5|3078.5|42
1631519700000|2021-09-13 07:55:00|3085|3079|3084|3078|3086.3|3080.3|3083.8|3077.8|25
1631520000000|2021-09-13 08:00:00|3084.3|3078.3|3086.8|3080.8|3087.3|3081.3|3084|3078|54
1631520300000|2021-09-13 08:05:00|3087|3081|3088.3|3082.3|3089.3|3083.3|3087|3081|49
1631520600000|2021-09-13 08:10:00|3088|3082|3091.5|3085.5|3091.8|3085.8|3087.8|3081.8|48
1631520900000|2021-09-13 08:15:00|3091.8|3085.8|3093.3|3087.3|3093.8|3087.8|3089.3|3083.3|60
1631521200000|2021-09-13 08:20:00|3093.5|3087.5|3092.8|3086.8|3095.5|3089.5|3092.8|3086.8|45
1631521500000|2021-09-13 08:25:00|3092.5|3086.5|3094.5|3088.5|3095|3089|3092.3|3086.3|35
1631521800000|2021-09-13 08:30:00|3094.3|3088.3|3093.5|3087.5|3094.5|3088.5|3092|3086|39
1631522100000|2021-09-13 08:35:00|3093.3|3087.3|3094.5|3088.5|3095.3|3089.3|3092.5|3086.5|48
1631522400000|2021-09-13 08:40:00|3094.8|3088.8|3096.3|3090.3|3096.8|3090.8|3092|3086|57
1631522700000|2021-09-13 08:45:00|3096.8|3090.8|3100.5|3094.5|3100.5|3094.5|3096|3090|70
1631523000000|2021-09-13 08:50:00|3100.8|3094.8|3098.5|3092.5|3101.5|3095.5|3098.3|3092.3|54
1631523300000|2021-09-13 08:55:00|3098.3|3092.3|3099.8|3093.8|3101.8|3095.8|3098.3|3092.3|37
1631523600000|2021-09-13 09:00:00|3099.5|3093.5|3099|3093|3102|3096|3099|3093|59
1631523900000|2021-09-13 09:05:00|3098.8|3092.8|3101.8|3095.8|3101.8|3095.8|3098|3092|57
1631524200000|2021-09-13 09:10:00|3101.5|3095.5|3100.5|3094.5|3102.3|3096.3|3099.8|3093.8|39
1631524500000|2021-09-13 09:15:00|3100.3|3094.3|3098.3|3092.3|3101|3095|3097.8|3091.8|53
1631524800000|2021-09-13 09:20:00|3098.5|3092.5|3101|3095|3101|3095|3097.8|3091.8|55
1631525100000|2021-09-13 09:25:00|3101.3|3095.3|3098.3|3092.3|3101.3|3095.3|3098.3|3092.3|34
1631525400000|2021-09-13 09:30:00|3098.5|3092.5|3098.5|3092.5|3099|3093|3098|3092|32
1631525700000|2021-09-13 09:35:00|3098.8|3092.8|3100.8|3094.8|3101|3095|3098.8|3092.8|25
1631526000000|2021-09-13 09:40:00|3101|3095|3100.5|3094.5|3101.3|3095.3|3099.3|3093.3|36
1631526300000|2021-09-13 09:45:00|3100.3|3094.3|3099.8|3093.8|3100.5|3094.5|3098.8|3092.8|37
1631526600000|2021-09-13 09:50:00|3100|3094|3098.8|3092.8|3100.5|3094.5|3098|3092|37
1631526900000|2021-09-13 09:55:00|3099|3093|3100|3094|3100.3|3094.3|3098.8|3092.8|27
1631527200000|2021-09-13 10:00:00|3100.3|3094.3|3099.3|3093.3|3100.3|3094.3|3096.5|3090.5|50
1631527500000|2021-09-13 10:05:00|3099.5|3093.5|3100.3|3094.3|3100.3|3094.3|3099|3093|32
1631527800000|2021-09-13 10:10:00|3100|3094|3099.3|3093.3|3100.3|3094.3|3099|3093|15
1631528100000|2021-09-13 10:15:00|3099.5|3093.5|3100|3094|3100.3|3094.3|3098.8|3092.8|22
1631528400000|2021-09-13 10:20:00|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099|3093|34
1631528700000|2021-09-13 10:25:00|3100|3094|3096.5|3090.5|3100|3094|3096.3|3090.3|40
1631529000000|2021-09-13 10:30:00|3096.8|3090.8|3098|3092|3098|3092|3096.3|3090.3|40
1631529300000|2021-09-13 10:35:00|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3097.5|3091.5|26
1631529600000|2021-09-13 10:40:00|3099.5|3093.5|3099.8|3093.8|3100.5|3094.5|3098.3|3092.3|26
1631529900000|2021-09-13 10:45:00|3100|3094|3099|3093|3100.8|3094.8|3099|3093|43
1631530200000|2021-09-13 10:50:00|3098.8|3092.8|3098.8|3092.8|3099|3093|3097|3091|41
1631530500000|2021-09-13 10:55:00|3098.5|3092.5|3096.8|3090.8|3098.5|3092.5|3095.8|3089.8|60
1631530800000|2021-09-13 11:00:00|3097|3091|3096.8|3090.8|3098|3092|3096|3090|37
1631531100000|2021-09-13 11:05:00|3096.5|3090.5|3096.3|3090.3|3098.5|3092.5|3096|3090|50
1631531400000|2021-09-13 11:10:00|3096.5|3090.5|3098.5|3092.5|3098.5|3092.5|3095.5|3089.5|59
1631531700000|2021-09-13 11:15:00|3098.3|3092.3|3096.8|3090.8|3098.5|3092.5|3096|3090|62
1631532000000|2021-09-13 11:20:00|3096.5|3090.5|3098.3|3092.3|3098.5|3092.5|3095.8|3089.8|90
1631532300000|2021-09-13 11:25:00|3098|3092|3098.8|3092.8|3098.8|3092.8|3096.5|3090.5|71
1631532600000|2021-09-13 11:30:00|3098.3|3092.3|3094.3|3088.3|3098.8|3092.8|3094|3088|130
1631532900000|2021-09-13 11:35:00|3094.5|3088.5|3092.5|3086.5|3094.5|3088.5|3091.8|3085.8|129
1631533200000|2021-09-13 11:40:00|3092.8|3086.8|3090.8|3084.8|3094.3|3088.3|3089.3|3083.3|98
1631533500000|2021-09-13 11:45:00|3090.5|3084.5|3094.8|3088.8|3095|3089|3089.5|3083.5|114
1631533800000|2021-09-13 11:50:00|3095|3089|3094.3|3088.3|3096.5|3090.5|3093.8|3087.8|75
1631534100000|2021-09-13 11:55:00|3093.8|3087.8|3094.3|3088.3|3095.8|3089.8|3088.5|3082.5|113
1631534400000|2021-09-13 12:00:00|3094|3088|3094.3|3088.3|3094.8|3088.8|3092.5|3086.5|117
1631534700000|2021-09-13 12:05:00|3093.3|3087.3|3095.8|3089.8|3096.3|3090.3|3093|3087|61
1631535000000|2021-09-13 12:10:00|3095.5|3089.5|3100.5|3094.5|3100.5|3094.5|3094.3|3088.3|119
1631535300000|2021-09-13 12:15:00|3100.8|3094.8|3101|3095|3102.5|3096.5|3100.3|3094.3|73
1631535600000|2021-09-13 12:20:00|3101.3|3095.3|3098.8|3092.8|3101.5|3095.5|3098.3|3092.3|80
1631535900000|2021-09-13 12:25:00|3098.5|3092.5|3096|3090|3099.5|3093.5|3095.8|3089.8|34
1631536200000|2021-09-13 12:30:00|3095.8|3089.8|3097.3|3091.3|3099.5|3093.5|3095|3089|140
1631536500000|2021-09-13 12:35:00|3097|3091|3095.8|3089.8|3098.3|3092.3|3092.8|3086.8|111
1631536800000|2021-09-13 12:40:00|3095.3|3089.3|3098.5|3092.5|3098.8|3092.8|3094.8|3088.8|58
1631537100000|2021-09-13 12:45:00|3098.8|3092.8|3098.5|3092.5|3099.8|3093.8|3098.5|3092.5|50
1631537400000|2021-09-13 12:50:00|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3097.5|3091.5|55
1631537700000|2021-09-13 12:55:00|3098.3|3092.3|3100.8|3094.8|3101|3095|3097.3|3091.3|79
1631538000000|2021-09-13 13:00:00|3101.3|3095.3|3091|3085|3106|3100|3090.5|3084.5|355
1631538300000|2021-09-13 13:05:00|3091.3|3085.3|3090.5|3084.5|3093.3|3087.3|3089.3|3083.3|270
1631538600000|2021-09-13 13:10:00|3090.8|3084.8|3089.3|3083.3|3092.8|3086.8|3088.5|3082.5|234
1631538900000|2021-09-13 13:15:00|3089.5|3083.5|3083|3077|3089.5|3083.5|3083|3077|243
1631539200000|2021-09-13 13:20:00|3082.8|3076.8|3081.5|3075.5|3082.8|3076.8|3076.5|3070.5|265
1631539500000|2021-09-13 13:25:00|3081.3|3075.3|3081.8|3075.8|3085.8|3079.8|3081|3075|155
1631539800000|2021-09-13 13:30:00|3082|3076|3078.3|3072.3|3082|3076|3074.8|3068.8|271
1631540100000|2021-09-13 13:35:00|3078|3072|3085.8|3079.8|3086|3080|3077|3071|240
1631540400000|2021-09-13 13:40:00|3085.5|3079.5|3084.5|3078.5|3086|3080|3080.8|3074.8|185
1631540700000|2021-09-13 13:45:00|3084.8|3078.8|3081.8|3075.8|3085.8|3079.8|3079|3073|234
1631541000000|2021-09-13 13:50:00|3082|3076|3080.5|3074.5|3082|3076|3077.3|3071.3|149
1631541300000|2021-09-13 13:55:00|3080.8|3074.8|3076.3|3070.3|3081.3|3075.3|3076|3070|184
1631541600000|2021-09-13 14:00:00|3076.5|3070.5|3073.8|3067.8|3078|3072|3073|3067|224
1631541900000|2021-09-13 14:05:00|3073.5|3067.5|3073.5|3067.5|3075.3|3069.3|3069|3063|266
1631542200000|2021-09-13 14:10:00|3073.8|3067.8|3073.3|3067.3|3076.8|3070.8|3072.3|3066.3|246
1631542500000|2021-09-13 14:15:00|3073.8|3067.8|3067.8|3061.8|3073.8|3067.8|3063.8|3057.8|180
1631542800000|2021-09-13 14:20:00|3067.5|3061.5|3067.3|3061.3|3071|3065|3066|3060|159
1631543100000|2021-09-13 14:25:00|3067|3061|3066.3|3060.3|3068.8|3062.8|3065.3|3059.3|131
1631543400000|2021-09-13 14:30:00|3065.8|3059.8|3066.8|3060.8|3067.5|3061.5|3063.8|3057.8|144
1631543700000|2021-09-13 14:35:00|3066.5|3060.5|3068.3|3062.3|3070.5|3064.5|3065|3059|149
1631544000000|2021-09-13 14:40:00|3068|3062|3071|3065|3073.3|3067.3|3067.5|3061.5|155
1631544300000|2021-09-13 14:45:00|3070.8|3064.8|3078.8|3072.8|3081.5|3075.5|3070.8|3064.8|165
1631544600000|2021-09-13 14:50:00|3079|3073|3085.8|3079.8|3086|3080|3077.8|3071.8|145
1631544900000|2021-09-13 14:55:00|3086|3080|3085.5|3079.5|3091|3085|3084.8|3078.8|308
1631545200000|2021-09-13 15:00:00|3085.3|3079.3|3082.5|3076.5|3086.5|3080.5|3082.3|3076.3|101
1631545500000|2021-09-13 15:05:00|3082.8|3076.8|3081|3075|3085|3079|3080.5|3074.5|111
1631545800000|2021-09-13 15:10:00|3080.8|3074.8|3077.8|3071.8|3080.8|3074.8|3077.8|3071.8|41
1631546100000|2021-09-13 15:15:00|3078.5|3072.5|3077|3071|3078.5|3072.5|3076.3|3070.3|52
1631546400000|2021-09-13 15:20:00|3076.8|3070.8|3074|3068|3076.8|3070.8|3073|3067|58
1631546700000|2021-09-13 15:25:00|3073.5|3067.5|3076.3|3070.3|3077.5|3071.5|3073.5|3067.5|67
1631547000000|2021-09-13 15:30:00|3076.5|3070.5|3081.3|3075.3|3081.3|3075.3|3076.3|3070.3|123
1631547300000|2021-09-13 15:35:00|3081|3075|3077|3071|3081.3|3075.3|3075.3|3069.3|64
1631547600000|2021-09-13 15:40:00|3077.3|3071.3|3076|3070|3077.8|3071.8|3075.3|3069.3|72
1631547900000|2021-09-13 15:45:00|3075.8|3069.8|3077.5|3071.5|3077.8|3071.8|3075.5|3069.5|68
1631548200000|2021-09-13 15:50:00|3078|3072|3079|3073|3079.5|3073.5|3078|3072|42
1631548500000|2021-09-13 15:55:00|3079.3|3073.3|3077|3071|3080.3|3074.3|3076.5|3070.5|53
1631548800000|2021-09-13 16:00:00|3077.3|3071.3|3075.3|3069.3|3077.3|3071.3|3075|3069|22
1631549100000|2021-09-13 16:05:00|3075.8|3069.8|3075.8|3069.8|3076|3070|3074.3|3068.3|25
1631549400000|2021-09-13 16:10:00|3076|3070|3077.5|3071.5|3078.5|3072.5|3075.8|3069.8|33
1631549700000|2021-09-13 16:15:00|3077.8|3071.8|3075.8|3069.8|3077.8|3071.8|3075.5|3069.5|56
1631550000000|2021-09-13 16:20:00|3075.5|3069.5|3078.8|3072.8|3078.8|3072.8|3075.5|3069.5|20
1631550300000|2021-09-13 16:25:00|3078.5|3072.5|3080.5|3074.5|3080.5|3074.5|3078.5|3072.5|16
1631550600000|2021-09-13 16:30:00|3080.8|3074.8|3080.5|3074.5|3081.3|3075.3|3080.3|3074.3|37
1631550900000|2021-09-13 16:35:00|3080.3|3074.3|3078.5|3072.5|3080.3|3074.3|3078.3|3072.3|37
1631551200000|2021-09-13 16:40:00|3078.8|3072.8|3077|3071|3078.8|3072.8|3077|3071|38
1631551500000|2021-09-13 16:45:00|3076.8|3070.8|3076.8|3070.8|3077|3071|3075.5|3069.5|32
1631551800000|2021-09-13 16:50:00|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.3|3070.3|31
1631552100000|2021-09-13 16:55:00|3077.3|3071.3|3076.6|3070.6|3077.4|3071.4|3076.1|3070.1|20
1631577600000|2021-09-14 00:00:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|4
1631577900000|2021-09-14 00:05:00|3079.3|3073.3|3076.8|3070.8|3079.3|3073.3|3075|3069|11
1631578200000|2021-09-14 00:10:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|7
1631578500000|2021-09-14 00:15:00|3076|3070|3072.5|3066.5|3076.3|3070.3|3072.3|3066.3|17
1631579400000|2021-09-14 00:30:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631579700000|2021-09-14 00:35:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631580000000|2021-09-14 00:40:00|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|5
1631580300000|2021-09-14 00:45:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631580900000|2021-09-14 00:55:00|3073.5|3067.5|3076.8|3070.8|3076.8|3070.8|3072.8|3066.8|19
1631581200000|2021-09-14 01:00:00|3077|3071|3067.8|3061.8|3079|3073|3067|3061|193
1631581500000|2021-09-14 01:05:00|3068|3062|3071|3065|3071.3|3065.3|3066.3|3060.3|165
1631581800000|2021-09-14 01:10:00|3070.8|3064.8|3069.3|3063.3|3071.3|3065.3|3068.8|3062.8|91
1631582100000|2021-09-14 01:15:00|3069|3063|3067.8|3061.8|3070|3064|3067.3|3061.3|89
1631582400000|2021-09-14 01:20:00|3068|3062|3067.5|3061.5|3069|3063|3066.8|3060.8|110
1631582700000|2021-09-14 01:25:00|3067.8|3061.8|3067|3061|3068.8|3062.8|3066.8|3060.8|85
1631583000000|2021-09-14 01:30:00|3067.3|3061.3|3068.3|3062.3|3068.3|3062.3|3065.5|3059.5|94
1631583300000|2021-09-14 01:35:00|3068|3062|3068.5|3062.5|3071|3065|3068|3062|66
1631583600000|2021-09-14 01:40:00|3068.3|3062.3|3065.8|3059.8|3068.3|3062.3|3065.3|3059.3|36
1631583900000|2021-09-14 01:45:00|3065.5|3059.5|3066.8|3060.8|3067.8|3061.8|3065.5|3059.5|104
1631584200000|2021-09-14 01:50:00|3066.5|3060.5|3068.8|3062.8|3068.8|3062.8|3065.8|3059.8|102
1631584500000|2021-09-14 01:55:00|3068.5|3062.5|3065.8|3059.8|3069.5|3063.5|3065.8|3059.8|80
1631584800000|2021-09-14 02:00:00|3065.5|3059.5|3067.5|3061.5|3067.8|3061.8|3065.3|3059.3|57
1631585100000|2021-09-14 02:05:00|3067.3|3061.3|3070|3064|3072|3066|3067|3061|80
1631585400000|2021-09-14 02:10:00|3070.3|3064.3|3071.5|3065.5|3073.5|3067.5|3069|3063|66
1631585700000|2021-09-14 02:15:00|3071|3065|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|14
1631586000000|2021-09-14 02:20:00|3072|3066|3072.8|3066.8|3073.5|3067.5|3072|3066|10
1631586600000|2021-09-14 02:30:00|3073|3067|3071.3|3065.3|3074.5|3068.5|3069.5|3063.5|92
1631586900000|2021-09-14 02:35:00|3071.5|3065.5|3073.5|3067.5|3074.3|3068.3|3070.5|3064.5|55
1631587200000|2021-09-14 02:40:00|3073.3|3067.3|3075.3|3069.3|3075.5|3069.5|3073|3067|30
1631587500000|2021-09-14 02:45:00|3075.5|3069.5|3075.8|3069.8|3077.8|3071.8|3075|3069|89
1631587800000|2021-09-14 02:50:00|3076|3070|3074.3|3068.3|3076.3|3070.3|3074|3068|50
1631588100000|2021-09-14 02:55:00|3074|3068|3073.3|3067.3|3075.5|3069.5|3072.8|3066.8|40
1631588400000|2021-09-14 03:00:00|3073.5|3067.5|3069.8|3063.8|3074|3068|3069.3|3063.3|58
1631588700000|2021-09-14 03:05:00|3069.5|3063.5|3070.8|3064.8|3071.8|3065.8|3069|3063|45
1631589000000|2021-09-14 03:10:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3069|3063|60
1631589300000|2021-09-14 03:15:00|3070|3064|3069|3063|3070.8|3064.8|3068.5|3062.5|75
1631589600000|2021-09-14 03:20:00|3068.8|3062.8|3069.5|3063.5|3070.5|3064.5|3067.5|3061.5|54
1631589900000|2021-09-14 03:25:00|3069.3|3063.3|3067|3061|3069.3|3063.3|3067|3061|27
1631590200000|2021-09-14 03:30:00|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|5
1631591100000|2021-09-14 03:45:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066|3060|7
1631591400000|2021-09-14 03:50:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|20
1631591700000|2021-09-14 03:55:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|50
1631592000000|2021-09-14 04:00:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631592300000|2021-09-14 04:05:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631592600000|2021-09-14 04:10:00|3066|3060|3066|3060|3066.3|3060.3|3066|3060|13
1631592900000|2021-09-14 04:15:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631593200000|2021-09-14 04:20:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631593800000|2021-09-14 04:30:00|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|3
1631594100000|2021-09-14 04:35:00|3066.3|3060.3|3069|3063|3070.3|3064.3|3066.3|3060.3|9
1631594400000|2021-09-14 04:40:00|3068.8|3062.8|3072.8|3066.8|3072.8|3066.8|3068.8|3062.8|12
1631595000000|2021-09-14 04:50:00|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|4
1631595300000|2021-09-14 04:55:00|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3069.3|3063.3|20
1631595600000|2021-09-14 05:00:00|3070.5|3064.5|3070.5|3064.5|3071|3065|3070.3|3064.3|13
1631595900000|2021-09-14 05:05:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|6
1631596200000|2021-09-14 05:10:00|3070.3|3064.3|3068.3|3062.3|3070.3|3064.3|3068|3062|4
1631596500000|2021-09-14 05:15:00|3068|3062|3067|3061|3068.3|3062.3|3067|3061|11
1631596800000|2021-09-14 05:20:00|3067.3|3061.3|3068.3|3062.3|3068.3|3062.3|3067|3061|11
1631597100000|2021-09-14 05:25:00|3069|3063|3070|3064|3070.5|3064.5|3069|3063|9
1631597400000|2021-09-14 05:30:00|3069.8|3063.8|3060.5|3054.5|3071.8|3065.8|3059.8|3053.8|109
1631597700000|2021-09-14 05:35:00|3060.3|3054.3|3060.3|3054.3|3061.8|3055.8|3060|3054|49
1631598000000|2021-09-14 05:40:00|3060|3054|3064.3|3058.3|3067.3|3061.3|3060|3054|93
1631598300000|2021-09-14 05:45:00|3064|3058|3064|3058|3066|3060|3062.8|3056.8|107
1631598600000|2021-09-14 05:50:00|3064.3|3058.3|3063|3057|3064.5|3058.5|3062.3|3056.3|43
1631598900000|2021-09-14 05:55:00|3063.3|3057.3|3060.8|3054.8|3064.3|3058.3|3060.5|3054.5|36
1631599200000|2021-09-14 06:00:00|3060.5|3054.5|3058|3052|3061|3055|3058|3052|38
1631599500000|2021-09-14 06:05:00|3058.3|3052.3|3059|3053|3059.3|3053.3|3057|3051|129
1631599800000|2021-09-14 06:10:00|3058.8|3052.8|3054.8|3048.8|3058.8|3052.8|3054.5|3048.5|123
1631600100000|2021-09-14 06:15:00|3055|3049|3058.5|3052.5|3061.8|3055.8|3054.5|3048.5|131
1631600400000|2021-09-14 06:20:00|3058.3|3052.3|3057.3|3051.3|3060|3054|3056.8|3050.8|140
1631600700000|2021-09-14 06:25:00|3057|3051|3055.3|3049.3|3058|3052|3054.8|3048.8|68
1631601000000|2021-09-14 06:30:00|3055.5|3049.5|3056.3|3050.3|3057.5|3051.5|3054.8|3048.8|119
1631601300000|2021-09-14 06:35:00|3056.5|3050.5|3053.5|3047.5|3057.8|3051.8|3053.5|3047.5|83
1631601600000|2021-09-14 06:40:00|3053.8|3047.8|3051.3|3045.3|3055|3049|3050.3|3044.3|93
1631601900000|2021-09-14 06:45:00|3051.5|3045.5|3054|3048|3055.5|3049.5|3050.3|3044.3|79
1631602200000|2021-09-14 06:50:00|3054.3|3048.3|3058.3|3052.3|3059|3053|3053.8|3047.8|74
1631602500000|2021-09-14 06:55:00|3058|3052|3052.8|3046.8|3059.8|3053.8|3052.5|3046.5|73
1631602800000|2021-09-14 07:00:00|3053|3047|3054.5|3048.5|3058|3052|3050|3044|87
1631603100000|2021-09-14 07:05:00|3054.3|3048.3|3055.3|3049.3|3056|3050|3052|3046|96
1631603400000|2021-09-14 07:10:00|3054.8|3048.8|3053.8|3047.8|3058|3052|3053|3047|48
1631603700000|2021-09-14 07:15:00|3053.3|3047.3|3055.8|3049.8|3056|3050|3052.5|3046.5|48
1631604000000|2021-09-14 07:20:00|3055.5|3049.5|3045.5|3039.5|3055.5|3049.5|3045|3039|61
1631604300000|2021-09-14 07:25:00|3045.3|3039.3|3047.5|3041.5|3050.3|3044.3|3045|3039|61
1631604600000|2021-09-14 07:30:00|3047.8|3041.8|3047.3|3041.3|3048.5|3042.5|3045|3039|52
1631604900000|2021-09-14 07:35:00|3047.5|3041.5|3040.3|3034.3|3048.3|3042.3|3039.8|3033.8|52
1631605200000|2021-09-14 07:40:00|3040|3034|3038.8|3032.8|3040.8|3034.8|3036.8|3030.8|101
1631605500000|2021-09-14 07:45:00|3038.5|3032.5|3037.8|3031.8|3039|3033|3032.5|3026.5|108
1631605800000|2021-09-14 07:50:00|3038|3032|3038.8|3032.8|3041.8|3035.8|3035.5|3029.5|106
1631606100000|2021-09-14 07:55:00|3038.5|3032.5|3040.3|3034.3|3041|3035|3038.3|3032.3|54
1631606400000|2021-09-14 08:00:00|3040.8|3034.8|3041.8|3035.8|3043.8|3037.8|3040.5|3034.5|84
1631606700000|2021-09-14 08:05:00|3042|3036|3035.3|3029.3|3043.8|3037.8|3035.3|3029.3|52
1631607000000|2021-09-14 08:10:00|3035|3029|3037.8|3031.8|3037.8|3031.8|3032.8|3026.8|52
1631607300000|2021-09-14 08:15:00|3037.3|3031.3|3039.5|3033.5|3040.8|3034.8|3035|3029|42
1631607600000|2021-09-14 08:20:00|3039.3|3033.3|3041|3035|3043.3|3037.3|3039.3|3033.3|53
1631607900000|2021-09-14 08:25:00|3040.8|3034.8|3043.3|3037.3|3043.8|3037.8|3040|3034|55
1631608200000|2021-09-14 08:30:00|3043|3037|3041.5|3035.5|3043|3037|3039.3|3033.3|44
1631608500000|2021-09-14 08:35:00|3041.8|3035.8|3044.8|3038.8|3045.8|3039.8|3041.8|3035.8|39
1631608800000|2021-09-14 08:40:00|3045.3|3039.3|3039|3033|3045.3|3039.3|3038.8|3032.8|49
1631609100000|2021-09-14 08:45:00|3039.3|3033.3|3038.5|3032.5|3040|3034|3036.3|3030.3|49
1631609400000|2021-09-14 08:50:00|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3036.8|3030.8|22
1631609700000|2021-09-14 08:55:00|3036.8|3030.8|3035.3|3029.3|3036.8|3030.8|3033.8|3027.8|53
1631610000000|2021-09-14 09:00:00|3035.5|3029.5|3037.8|3031.8|3038|3032|3035.3|3029.3|36
1631610300000|2021-09-14 09:05:00|3038|3032|3036.5|3030.5|3038|3032|3036.3|3030.3|20
1631610600000|2021-09-14 09:10:00|3036.8|3030.8|3036.8|3030.8|3037.3|3031.3|3036|3030|25
1631610900000|2021-09-14 09:15:00|3036.5|3030.5|3040.8|3034.8|3041.8|3035.8|3036.3|3030.3|35
1631611200000|2021-09-14 09:20:00|3040.5|3034.5|3042.8|3036.8|3042.8|3036.8|3040|3034|18
1631611500000|2021-09-14 09:25:00|3043|3037|3043|3037|3044.3|3038.3|3041.3|3035.3|30
1631611800000|2021-09-14 09:30:00|3043.3|3037.3|3043.5|3037.5|3044.3|3038.3|3043.3|3037.3|17
1631612100000|2021-09-14 09:35:00|3044.3|3038.3|3039.5|3033.5|3044.3|3038.3|3039.5|3033.5|20
1631612400000|2021-09-14 09:40:00|3039.3|3033.3|3041.8|3035.8|3042.5|3036.5|3038.3|3032.3|33
1631612700000|2021-09-14 09:45:00|3041.5|3035.5|3038.3|3032.3|3041.5|3035.5|3038|3032|39
1631613000000|2021-09-14 09:50:00|3038|3032|3036.8|3030.8|3038|3032|3036|3030|35
1631613300000|2021-09-14 09:55:00|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|12
1631613600000|2021-09-14 10:00:00|3036|3030|3037.8|3031.8|3039.3|3033.3|3035|3029|27
1631613900000|2021-09-14 10:05:00|3037.5|3031.5|3036.8|3030.8|3037.8|3031.8|3035.8|3029.8|32
1631614200000|2021-09-14 10:10:00|3037|3031|3038.5|3032.5|3038.8|3032.8|3036.8|3030.8|15
1631614500000|2021-09-14 10:15:00|3038.3|3032.3|3036.5|3030.5|3038.8|3032.8|3036.5|3030.5|21
1631614800000|2021-09-14 10:20:00|3036.8|3030.8|3035.3|3029.3|3037.5|3031.5|3035.3|3029.3|24
1631615100000|2021-09-14 10:25:00|3035.8|3029.8|3035|3029|3036|3030|3034.5|3028.5|27
1631615400000|2021-09-14 10:30:00|3035.3|3029.3|3033.3|3027.3|3035.3|3029.3|3032.5|3026.5|38
1631615700000|2021-09-14 10:35:00|3033|3027|3033.8|3027.8|3033.8|3027.8|3032.5|3026.5|21
1631616000000|2021-09-14 10:40:00|3034|3028|3033.8|3027.8|3035.5|3029.5|3033.5|3027.5|55
1631616300000|2021-09-14 10:45:00|3033.5|3027.5|3034.3|3028.3|3034.5|3028.5|3030.5|3024.5|73
1631616600000|2021-09-14 10:50:00|3034|3028|3034|3028|3034|3028|3030.8|3024.8|59
1631616900000|2021-09-14 10:55:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3032.3|3026.3|15
1631617200000|2021-09-14 11:00:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3030.3|3024.3|47
1631617500000|2021-09-14 11:05:00|3033.5|3027.5|3031|3025|3034|3028|3031|3025|40
1631617800000|2021-09-14 11:10:00|3030.8|3024.8|3026.8|3020.8|3031|3025|3024.8|3018.8|55
1631618100000|2021-09-14 11:15:00|3026.5|3020.5|3023.5|3017.5|3030.5|3024.5|3023.5|3017.5|82
1631618400000|2021-09-14 11:20:00|3023.3|3017.3|3024.3|3018.3|3025|3019|3017|3011|66
1631618700000|2021-09-14 11:25:00|3024|3018|3021.5|3015.5|3024.3|3018.3|3018.8|3012.8|88
1631619000000|2021-09-14 11:30:00|3021.3|3015.3|3024.5|3018.5|3027.5|3021.5|3020.8|3014.8|88
1631619300000|2021-09-14 11:35:00|3024.8|3018.8|3025.5|3019.5|3025.8|3019.8|3023.3|3017.3|79
1631619600000|2021-09-14 11:40:00|3025.3|3019.3|3025.5|3019.5|3026.8|3020.8|3024.5|3018.5|47
1631619900000|2021-09-14 11:45:00|3025.3|3019.3|3020.5|3014.5|3025.3|3019.3|3020.3|3014.3|84
1631620200000|2021-09-14 11:50:00|3020.8|3014.8|3025|3019|3025.8|3019.8|3017|3011|143
1631620500000|2021-09-14 11:55:00|3024.8|3018.8|3028.5|3022.5|3030.3|3024.3|3024.8|3018.8|97
1631620800000|2021-09-14 12:00:00|3028.3|3022.3|3030.5|3024.5|3030.5|3024.5|3026.5|3020.5|127
1631621100000|2021-09-14 12:05:00|3030.3|3024.3|3029.3|3023.3|3030.8|3024.8|3028.3|3022.3|79
1631621400000|2021-09-14 12:10:00|3029|3023|3030|3024|3030.3|3024.3|3026.5|3020.5|93
1631621700000|2021-09-14 12:15:00|3029.8|3023.8|3030|3024|3030.5|3024.5|3027.3|3021.3|103
1631622000000|2021-09-14 12:20:00|3029.8|3023.8|3028|3022|3030|3024|3026.3|3020.3|99
1631622300000|2021-09-14 12:25:00|3028.3|3022.3|3026.8|3020.8|3028.3|3022.3|3024.5|3018.5|79
1631622600000|2021-09-14 12:30:00|3027.3|3021.3|3036.5|3030.5|3043.5|3037.5|3027.3|3021.3|221
1631622900000|2021-09-14 12:35:00|3036.8|3030.8|3035.3|3029.3|3042|3036|3034.5|3028.5|167
1631623200000|2021-09-14 12:40:00|3035|3029|3036.5|3030.5|3037.5|3031.5|3034.5|3028.5|134
1631623500000|2021-09-14 12:45:00|3036.3|3030.3|3038.3|3032.3|3040.3|3034.3|3035.3|3029.3|113
1631623800000|2021-09-14 12:50:00|3038|3032|3040.3|3034.3|3044.5|3038.5|3037.3|3031.3|97
1631624100000|2021-09-14 12:55:00|3040.5|3034.5|3045.8|3039.8|3046.5|3040.5|3040|3034|151
1631624400000|2021-09-14 13:00:00|3045.5|3039.5|3045.8|3039.8|3049.5|3043.5|3043.8|3037.8|397
1631624700000|2021-09-14 13:05:00|3045.5|3039.5|3047.3|3041.3|3049|3043|3045.3|3039.3|240
1631625000000|2021-09-14 13:10:00|3047.5|3041.5|3047.3|3041.3|3049|3043|3045.5|3039.5|187
1631625300000|2021-09-14 13:15:00|3047.5|3041.5|3043.8|3037.8|3049.3|3043.3|3043.5|3037.5|198
1631625600000|2021-09-14 13:20:00|3044|3038|3042.8|3036.8|3044|3038|3041|3035|145
1631625900000|2021-09-14 13:25:00|3042.5|3036.5|3042|3036|3043.8|3037.8|3041.3|3035.3|172
1631626200000|2021-09-14 13:30:00|3042.5|3036.5|3036|3030|3042.5|3036.5|3035.3|3029.3|265
1631626500000|2021-09-14 13:35:00|3036.3|3030.3|3041.5|3035.5|3042.5|3036.5|3036|3030|137
1631626800000|2021-09-14 13:40:00|3041.8|3035.8|3045|3039|3045.5|3039.5|3041.3|3035.3|169
1631627100000|2021-09-14 13:45:00|3044.5|3038.5|3043|3037|3044.8|3038.8|3041|3035|175
1631627400000|2021-09-14 13:50:00|3043.3|3037.3|3044|3038|3045|3039|3042|3036|129
1631627700000|2021-09-14 13:55:00|3043.8|3037.8|3052.5|3046.5|3053.3|3047.3|3042.5|3036.5|154
1631628000000|2021-09-14 14:00:00|3052.3|3046.3|3042.3|3036.3|3052.3|3046.3|3040.5|3034.5|236
1631628300000|2021-09-14 14:05:00|3042|3036|3043.5|3037.5|3045|3039|3041.8|3035.8|138
1631628600000|2021-09-14 14:10:00|3043.8|3037.8|3040.5|3034.5|3044.8|3038.8|3040|3034|141
1631628900000|2021-09-14 14:15:00|3040.8|3034.8|3040|3034|3043.3|3037.3|3039.5|3033.5|160
1631629200000|2021-09-14 14:20:00|3040.3|3034.3|3037.5|3031.5|3042|3036|3037.5|3031.5|102
1631629500000|2021-09-14 14:25:00|3037.8|3031.8|3043.5|3037.5|3043.8|3037.8|3036.5|3030.5|173
1631629800000|2021-09-14 14:30:00|3043.8|3037.8|3043.8|3037.8|3045.5|3039.5|3040.8|3034.8|164
1631630100000|2021-09-14 14:35:00|3043.5|3037.5|3044.3|3038.3|3046.5|3040.5|3043.3|3037.3|177
1631630400000|2021-09-14 14:40:00|3044|3038|3043|3037|3044|3038|3039.8|3033.8|127
1631630700000|2021-09-14 14:45:00|3043.3|3037.3|3050|3044|3050|3044|3042.8|3036.8|134
1631631000000|2021-09-14 14:50:00|3050.3|3044.3|3055.5|3049.5|3055.8|3049.8|3047|3041|177
1631631300000|2021-09-14 14:55:00|3055.8|3049.8|3052.5|3046.5|3057.8|3051.8|3051.5|3045.5|307
1631631600000|2021-09-14 15:00:00|3053|3047|3051.8|3045.8|3055.8|3049.8|3050.8|3044.8|124
1631631900000|2021-09-14 15:05:00|3051.5|3045.5|3053|3047|3053.5|3047.5|3050.5|3044.5|91
1631632200000|2021-09-14 15:10:00|3053.3|3047.3|3052.8|3046.8|3054.8|3048.8|3052.5|3046.5|95
1631632500000|2021-09-14 15:15:00|3052.5|3046.5|3053.8|3047.8|3054.3|3048.3|3052.5|3046.5|97
1631632800000|2021-09-14 15:20:00|3053.5|3047.5|3054.8|3048.8|3055|3049|3051.8|3045.8|65
1631633100000|2021-09-14 15:25:00|3054.5|3048.5|3054.3|3048.3|3054.8|3048.8|3052.5|3046.5|56
1631633400000|2021-09-14 15:30:00|3054.5|3048.5|3058|3052|3058.8|3052.8|3054.3|3048.3|81
1631633700000|2021-09-14 15:35:00|3058.3|3052.3|3058|3052|3058.8|3052.8|3057.5|3051.5|29
1631634000000|2021-09-14 15:40:00|3057.8|3051.8|3057|3051|3058|3052|3055|3049|72
1631634300000|2021-09-14 15:45:00|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3053|3047|81
1631634600000|2021-09-14 15:50:00|3055.3|3049.3|3056.5|3050.5|3056.5|3050.5|3055|3049|55
1631634900000|2021-09-14 15:55:00|3056.3|3050.3|3055.3|3049.3|3056.5|3050.5|3055|3049|16
1631635200000|2021-09-14 16:00:00|3055|3049|3050.3|3044.3|3055|3049|3049.8|3043.8|57
1631635500000|2021-09-14 16:05:00|3050|3044|3052.5|3046.5|3052.5|3046.5|3050|3044|43
1631635800000|2021-09-14 16:10:00|3052.3|3046.3|3052|3046|3053.8|3047.8|3051.8|3045.8|29
1631636100000|2021-09-14 16:15:00|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3051.5|3045.5|39
1631636400000|2021-09-14 16:20:00|3052.5|3046.5|3053.3|3047.3|3053.5|3047.5|3051.8|3045.8|30
1631636700000|2021-09-14 16:25:00|3052.8|3046.8|3055|3049|3055|3049|3052.8|3046.8|28
1631637000000|2021-09-14 16:30:00|3054.8|3048.8|3054.8|3048.8|3055.5|3049.5|3054|3048|17
1631637300000|2021-09-14 16:35:00|3054.5|3048.5|3050.5|3044.5|3055|3049|3050.5|3044.5|75
1631637600000|2021-09-14 16:40:00|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|11
1631637900000|2021-09-14 16:45:00|3050.5|3044.5|3050|3044|3051.5|3045.5|3049.5|3043.5|36
1631638200000|2021-09-14 16:50:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050|3044|26
1631638500000|2021-09-14 16:55:00|3050.3|3044.3|3050.6|3044.6|3050.6|3044.6|3049.6|3043.6|23
1631664000000|2021-09-15 00:00:00|3046.3|3040.3|3044.8|3038.8|3046.3|3040.3|3044.8|3038.8|3
1631664300000|2021-09-15 00:05:00|3045.3|3039.3|3051|3045|3051.3|3045.3|3045.3|3039.3|16
1631664600000|2021-09-15 00:10:00|3050.8|3044.8|3051|3045|3051.5|3045.5|3049.3|3043.3|9
1631664900000|2021-09-15 00:15:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051|3045|12
1631665200000|2021-09-15 00:20:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631665500000|2021-09-15 00:25:00|3050.5|3044.5|3048.5|3042.5|3050.5|3044.5|3048.5|3042.5|2
1631665800000|2021-09-15 00:30:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631666100000|2021-09-15 00:35:00|3049|3043|3051|3045|3051|3045|3049|3043|3
1631666700000|2021-09-15 00:45:00|3049.5|3043.5|3048.3|3042.3|3049.8|3043.8|3048.3|3042.3|20
1631667000000|2021-09-15 00:50:00|3048.5|3042.5|3050.8|3044.8|3050.8|3044.8|3048.3|3042.3|16
1631667300000|2021-09-15 00:55:00|3050.5|3044.5|3048.3|3042.3|3051.5|3045.5|3046.8|3040.8|22
1631667600000|2021-09-15 01:00:00|3048.5|3042.5|3049.8|3043.8|3054.3|3048.3|3048.5|3042.5|101
1631667900000|2021-09-15 01:05:00|3049.5|3043.5|3046.5|3040.5|3049.5|3043.5|3045.5|3039.5|45
1631668200000|2021-09-15 01:10:00|3046.3|3040.3|3048.8|3042.8|3048.8|3042.8|3045.3|3039.3|29
1631668500000|2021-09-15 01:15:00|3049|3043|3051|3045|3052|3046|3048.5|3042.5|38
1631668800000|2021-09-15 01:20:00|3051.3|3045.3|3051|3045|3052.3|3046.3|3049.8|3043.8|28
1631669100000|2021-09-15 01:25:00|3050.5|3044.5|3050|3044|3053|3047|3050|3044|50
1631669400000|2021-09-15 01:30:00|3049.8|3043.8|3050.5|3044.5|3051.8|3045.8|3049.5|3043.5|30
1631669700000|2021-09-15 01:35:00|3050.3|3044.3|3052.3|3046.3|3052.5|3046.5|3050|3044|26
1631670000000|2021-09-15 01:40:00|3052|3046|3055.3|3049.3|3055.3|3049.3|3051|3045|67
1631670300000|2021-09-15 01:45:00|3055|3049|3051.5|3045.5|3055|3049|3051|3045|56
1631670600000|2021-09-15 01:50:00|3051.3|3045.3|3053|3047|3053.3|3047.3|3050.8|3044.8|27
1631670900000|2021-09-15 01:55:00|3053.3|3047.3|3052.3|3046.3|3053.5|3047.5|3051.8|3045.8|38
1631671200000|2021-09-15 02:00:00|3052|3046|3044.8|3038.8|3052|3046|3043.8|3037.8|97
1631671500000|2021-09-15 02:05:00|3044.9|3038.9|3046.3|3040.3|3046.3|3040.3|3041.3|3035.3|91
1631671800000|2021-09-15 02:10:00|3046|3040|3044.8|3038.8|3046|3040|3042.8|3036.8|54
1631672100000|2021-09-15 02:15:00|3044.5|3038.5|3041.3|3035.3|3044.5|3038.5|3039.8|3033.8|19
1631672400000|2021-09-15 02:20:00|3041.8|3035.8|3041.3|3035.3|3042.3|3036.3|3041.3|3035.3|4
1631672700000|2021-09-15 02:25:00|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1631673000000|2021-09-15 02:30:00|3041|3035|3048.8|3042.8|3049|3043|3041|3035|48
1631673300000|2021-09-15 02:35:00|3048.5|3042.5|3049.3|3043.3|3049.8|3043.8|3048.5|3042.5|25
1631673600000|2021-09-15 02:40:00|3049|3043|3048.8|3042.8|3049.8|3043.8|3048.5|3042.5|29
1631673900000|2021-09-15 02:45:00|3049|3043|3051.8|3045.8|3052|3046|3049|3043|26
1631674200000|2021-09-15 02:50:00|3052|3046|3049.8|3043.8|3052|3046|3049.5|3043.5|11
1631674500000|2021-09-15 02:55:00|3050|3044|3054|3048|3054.3|3048.3|3050|3044|39
1631674800000|2021-09-15 03:00:00|3053.8|3047.8|3051.8|3045.8|3054.8|3048.8|3051.8|3045.8|35
1631675100000|2021-09-15 03:05:00|3051.5|3045.5|3053.8|3047.8|3053.8|3047.8|3051.3|3045.3|19
1631675400000|2021-09-15 03:10:00|3054|3048|3054.8|3048.8|3055|3049|3054|3048|16
1631675700000|2021-09-15 03:15:00|3054.5|3048.5|3051.8|3045.8|3054.8|3048.8|3051.8|3045.8|15
1631676000000|2021-09-15 03:20:00|3052|3046|3053.8|3047.8|3054.8|3048.8|3052|3046|23
1631676300000|2021-09-15 03:25:00|3053.5|3047.5|3053|3047|3054.3|3048.3|3052.8|3046.8|33
1631676600000|2021-09-15 03:30:00|3052.8|3046.8|3052|3046|3052.8|3046.8|3052|3046|4
1631676900000|2021-09-15 03:35:00|3051.8|3045.8|3050.3|3044.3|3051.8|3045.8|3050.3|3044.3|5
1631677200000|2021-09-15 03:40:00|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|2
1631677800000|2021-09-15 03:50:00|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631678400000|2021-09-15 04:00:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631679000000|2021-09-15 04:10:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1631679600000|2021-09-15 04:20:00|3050|3044|3050|3044|3050.3|3044.3|3050|3044|3
1631680200000|2021-09-15 04:30:00|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|2
1631681400000|2021-09-15 04:50:00|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3049.5|3043.5|3
1631681700000|2021-09-15 04:55:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631682000000|2021-09-15 05:00:00|3050.8|3044.8|3052.5|3046.5|3053.3|3047.3|3050.5|3044.5|11
1631682300000|2021-09-15 05:05:00|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|3
1631682600000|2021-09-15 05:10:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631682900000|2021-09-15 05:15:00|3051.5|3045.5|3050.3|3044.3|3052|3046|3050|3044|11
1631683200000|2021-09-15 05:20:00|3050|3044|3053.3|3047.3|3053.3|3047.3|3049.8|3043.8|13
1631683500000|2021-09-15 05:25:00|3053.5|3047.5|3053.5|3047.5|3054.3|3048.3|3053.3|3047.3|6
1631683800000|2021-09-15 05:30:00|3053.3|3047.3|3049.8|3043.8|3054|3048|3049|3043|94
1631684100000|2021-09-15 05:35:00|3049.5|3043.5|3052.3|3046.3|3054.3|3048.3|3048.3|3042.3|63
1631684400000|2021-09-15 05:40:00|3052.5|3046.5|3060.5|3054.5|3061.8|3055.8|3052.3|3046.3|120
1631684700000|2021-09-15 05:45:00|3060.3|3054.3|3060|3054|3061|3055|3058.3|3052.3|73
1631685000000|2021-09-15 05:50:00|3059.8|3053.8|3056.5|3050.5|3060.3|3054.3|3056|3050|55
1631685300000|2021-09-15 05:55:00|3056.3|3050.3|3055|3049|3056.3|3050.3|3053|3047|39
1631685600000|2021-09-15 06:00:00|3055.3|3049.3|3056|3050|3057|3051|3054.3|3048.3|59
1631685900000|2021-09-15 06:05:00|3056.3|3050.3|3053|3047|3056.8|3050.8|3053|3047|50
1631686200000|2021-09-15 06:10:00|3052.8|3046.8|3054.5|3048.5|3055.3|3049.3|3052.3|3046.3|51
1631686500000|2021-09-15 06:15:00|3054.8|3048.8|3055.5|3049.5|3057.3|3051.3|3053.8|3047.8|36
1631686800000|2021-09-15 06:20:00|3055.3|3049.3|3056|3050|3057|3051|3055.3|3049.3|18
1631687100000|2021-09-15 06:25:00|3055.8|3049.8|3054.3|3048.3|3056.3|3050.3|3054.3|3048.3|34
1631687400000|2021-09-15 06:30:00|3054|3048|3057.3|3051.3|3058.8|3052.8|3053.8|3047.8|31
1631687700000|2021-09-15 06:35:00|3057|3051|3055|3049|3057|3051|3053.8|3047.8|44
1631688000000|2021-09-15 06:40:00|3054.8|3048.8|3053.3|3047.3|3054.8|3048.8|3052.5|3046.5|47
1631688300000|2021-09-15 06:45:00|3053|3047|3054.5|3048.5|3055.5|3049.5|3052.5|3046.5|48
1631688600000|2021-09-15 06:50:00|3054.3|3048.3|3054.3|3048.3|3055|3049|3053.5|3047.5|46
1631688900000|2021-09-15 06:55:00|3054.5|3048.5|3053.3|3047.3|3057.8|3051.8|3052.5|3046.5|42
1631689200000|2021-09-15 07:00:00|3053.5|3047.5|3049.3|3043.3|3057.8|3051.8|3049.3|3043.3|61
1631689500000|2021-09-15 07:05:00|3049.5|3043.5|3045.5|3039.5|3050.8|3044.8|3045.5|3039.5|41
1631689800000|2021-09-15 07:10:00|3045.3|3039.3|3046.5|3040.5|3047.8|3041.8|3043.5|3037.5|53
1631690100000|2021-09-15 07:15:00|3046.3|3040.3|3042.3|3036.3|3048.3|3042.3|3041.8|3035.8|47
1631690400000|2021-09-15 07:20:00|3042|3036|3042.5|3036.5|3045.5|3039.5|3041.8|3035.8|23
1631690700000|2021-09-15 07:25:00|3042.8|3036.8|3044|3038|3046.5|3040.5|3042.5|3036.5|26
1631691000000|2021-09-15 07:30:00|3044.5|3038.5|3047.8|3041.8|3049|3043|3043.5|3037.5|35
1631691300000|2021-09-15 07:35:00|3047.5|3041.5|3046.5|3040.5|3047.5|3041.5|3045.5|3039.5|13
1631691600000|2021-09-15 07:40:00|3046.8|3040.8|3047.3|3041.3|3047.8|3041.8|3046.5|3040.5|14
1631691900000|2021-09-15 07:45:00|3047|3041|3048.3|3042.3|3048.3|3042.3|3045.3|3039.3|37
1631692200000|2021-09-15 07:50:00|3047.5|3041.5|3048|3042|3048.3|3042.3|3047.5|3041.5|15
1631692500000|2021-09-15 07:55:00|3047.8|3041.8|3049.8|3043.8|3049.8|3043.8|3047.3|3041.3|17
1631692800000|2021-09-15 08:00:00|3049.5|3043.5|3047.5|3041.5|3049.8|3043.8|3047.3|3041.3|32
1631693100000|2021-09-15 08:05:00|3047.8|3041.8|3048|3042|3049|3043|3047.5|3041.5|22
1631693400000|2021-09-15 08:10:00|3047.8|3041.8|3047.8|3041.8|3050.3|3044.3|3046.8|3040.8|25
1631693700000|2021-09-15 08:15:00|3047.5|3041.5|3043.5|3037.5|3047.5|3041.5|3043.5|3037.5|29
1631694000000|2021-09-15 08:20:00|3043.3|3037.3|3043|3037|3043.3|3037.3|3041.3|3035.3|11
1631694300000|2021-09-15 08:25:00|3043.5|3037.5|3046.3|3040.3|3046.5|3040.5|3043.5|3037.5|11
1631694600000|2021-09-15 08:30:00|3046.5|3040.5|3045.8|3039.8|3048|3042|3045.8|3039.8|39
1631694900000|2021-09-15 08:35:00|3045.5|3039.5|3044.3|3038.3|3045.5|3039.5|3043.8|3037.8|10
1631695200000|2021-09-15 08:40:00|3044.5|3038.5|3046.5|3040.5|3046.8|3040.8|3044.5|3038.5|10
1631695500000|2021-09-15 08:45:00|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|27
1631695800000|2021-09-15 08:50:00|3045.5|3039.5|3047|3041|3047.8|3041.8|3045.3|3039.3|47
1631696100000|2021-09-15 08:55:00|3047.3|3041.3|3048.5|3042.5|3048.8|3042.8|3047|3041|14
1631696400000|2021-09-15 09:00:00|3048.3|3042.3|3046.5|3040.5|3048.3|3042.3|3046.5|3040.5|17
1631696700000|2021-09-15 09:05:00|3046.8|3040.8|3049.3|3043.3|3050.5|3044.5|3046.8|3040.8|28
1631697000000|2021-09-15 09:10:00|3049|3043|3047.8|3041.8|3049|3043|3047.5|3041.5|11
1631697300000|2021-09-15 09:15:00|3048|3042|3052.8|3046.8|3053.3|3047.3|3048|3042|28
1631697600000|2021-09-15 09:20:00|3052.5|3046.5|3056|3050|3056.5|3050.5|3051.5|3045.5|34
1631697900000|2021-09-15 09:25:00|3056.3|3050.3|3059.3|3053.3|3059.8|3053.8|3056.3|3050.3|19
1631698200000|2021-09-15 09:30:00|3059.8|3053.8|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|9
1631698500000|2021-09-15 09:35:00|3060.3|3054.3|3058.8|3052.8|3060.5|3054.5|3058.5|3052.5|20
1631698800000|2021-09-15 09:40:00|3058.5|3052.5|3059.3|3053.3|3060|3054|3058|3052|15
1631699100000|2021-09-15 09:45:00|3059.5|3053.5|3063.8|3057.8|3063.8|3057.8|3059.5|3053.5|20
1631699400000|2021-09-15 09:50:00|3064|3058|3063.8|3057.8|3065.5|3059.5|3063.5|3057.5|33
1631699700000|2021-09-15 09:55:00|3064|3058|3064.8|3058.8|3066.3|3060.3|3063.8|3057.8|26
1631700000000|2021-09-15 10:00:00|3064.3|3058.3|3064.5|3058.5|3064.8|3058.8|3063.8|3057.8|7
1631700300000|2021-09-15 10:05:00|3064.3|3058.3|3063.3|3057.3|3064.3|3058.3|3063|3057|18
1631700600000|2021-09-15 10:10:00|3063|3057|3066.3|3060.3|3066.3|3060.3|3063|3057|15
1631700900000|2021-09-15 10:15:00|3066.5|3060.5|3068.5|3062.5|3070.5|3064.5|3066.5|3060.5|27
1631701200000|2021-09-15 10:20:00|3068.8|3062.8|3068.8|3062.8|3070.5|3064.5|3067.3|3061.3|25
1631701500000|2021-09-15 10:25:00|3068.5|3062.5|3069|3063|3069.5|3063.5|3068|3062|14
1631701800000|2021-09-15 10:30:00|3069.3|3063.3|3068.5|3062.5|3070.3|3064.3|3067.8|3061.8|21
1631702100000|2021-09-15 10:35:00|3069|3063|3070.3|3064.3|3070.5|3064.5|3068.8|3062.8|21
1631702400000|2021-09-15 10:40:00|3070|3064|3070|3064|3070.8|3064.8|3069.8|3063.8|20
1631702700000|2021-09-15 10:45:00|3070.3|3064.3|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|33
1631703000000|2021-09-15 10:50:00|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|10
1631703300000|2021-09-15 10:55:00|3070.5|3064.5|3072.8|3066.8|3074.8|3068.8|3070.5|3064.5|50
1631703600000|2021-09-15 11:00:00|3073.3|3067.3|3072|3066|3073.5|3067.5|3070.8|3064.8|28
1631703900000|2021-09-15 11:05:00|3071.5|3065.5|3071|3065|3071.5|3065.5|3069.3|3063.3|17
1631704200000|2021-09-15 11:10:00|3071.3|3065.3|3068|3062|3072.8|3066.8|3067.8|3061.8|46
1631704500000|2021-09-15 11:15:00|3068.3|3062.3|3067.3|3061.3|3069.3|3063.3|3065.8|3059.8|34
1631704800000|2021-09-15 11:20:00|3067.5|3061.5|3066|3060|3067.8|3061.8|3065.8|3059.8|31
1631705100000|2021-09-15 11:25:00|3066.3|3060.3|3063.3|3057.3|3066.5|3060.5|3062|3056|20
1631705400000|2021-09-15 11:30:00|3063.8|3057.8|3061.8|3055.8|3064.5|3058.5|3061.8|3055.8|34
1631705700000|2021-09-15 11:35:00|3062|3056|3059.5|3053.5|3062|3056|3058.5|3052.5|29
1631706000000|2021-09-15 11:40:00|3059|3053|3062.8|3056.8|3063.3|3057.3|3058.8|3052.8|28
1631706300000|2021-09-15 11:45:00|3062.5|3056.5|3064.8|3058.8|3064.8|3058.8|3061.5|3055.5|26
1631706600000|2021-09-15 11:50:00|3064.5|3058.5|3065.5|3059.5|3066|3060|3061.3|3055.3|77
1631706900000|2021-09-15 11:55:00|3066.3|3060.3|3066.5|3060.5|3067.8|3061.8|3065.5|3059.5|44
1631707200000|2021-09-15 12:00:00|3066.8|3060.8|3069.8|3063.8|3070.8|3064.8|3066.8|3060.8|59
1631707500000|2021-09-15 12:05:00|3069.5|3063.5|3069.3|3063.3|3071|3065|3069.3|3063.3|33
1631707800000|2021-09-15 12:10:00|3069.8|3063.8|3072.3|3066.3|3072.5|3066.5|3069.5|3063.5|30
1631708100000|2021-09-15 12:15:00|3072.5|3066.5|3073|3067|3074.3|3068.3|3072|3066|42
1631708400000|2021-09-15 12:20:00|3073.3|3067.3|3075.3|3069.3|3077.3|3071.3|3073.3|3067.3|45
1631708700000|2021-09-15 12:25:00|3075|3069|3075.8|3069.8|3075.8|3069.8|3072.8|3066.8|45
1631709000000|2021-09-15 12:30:00|3075.3|3069.3|3071.5|3065.5|3075.8|3069.8|3071.5|3065.5|34
1631709300000|2021-09-15 12:35:00|3071.8|3065.8|3071.8|3065.8|3073.8|3067.8|3071.5|3065.5|31
1631709600000|2021-09-15 12:40:00|3071.5|3065.5|3072.8|3066.8|3073|3067|3070.5|3064.5|33
1631709900000|2021-09-15 12:45:00|3073|3067|3072.5|3066.5|3073.5|3067.5|3072|3066|27
1631710200000|2021-09-15 12:50:00|3072.8|3066.8|3071.3|3065.3|3072.8|3066.8|3071|3065|29
1631710500000|2021-09-15 12:55:00|3071|3065|3070.8|3064.8|3072.5|3066.5|3069.5|3063.5|65
1631710800000|2021-09-15 13:00:00|3071.3|3065.3|3070.8|3064.8|3071.8|3065.8|3065.3|3059.3|227
1631711100000|2021-09-15 13:05:00|3070.3|3064.3|3070.3|3064.3|3071.3|3065.3|3067.3|3061.3|78
1631711400000|2021-09-15 13:10:00|3070|3064|3070.5|3064.5|3073.3|3067.3|3068.8|3062.8|63
1631711700000|2021-09-15 13:15:00|3070.3|3064.3|3073|3067|3075.5|3069.5|3070.3|3064.3|75
1631712000000|2021-09-15 13:20:00|3073.3|3067.3|3074|3068|3076|3070|3072.5|3066.5|83
1631712300000|2021-09-15 13:25:00|3073.8|3067.8|3081.8|3075.8|3082|3076|3073|3067|122
1631712600000|2021-09-15 13:30:00|3082|3076|3079.3|3073.3|3083.5|3077.5|3078.5|3072.5|172
1631712900000|2021-09-15 13:35:00|3079.5|3073.5|3085.5|3079.5|3088.8|3082.8|3079.5|3073.5|120
1631713200000|2021-09-15 13:40:00|3085.8|3079.8|3090.5|3084.5|3090.8|3084.8|3085.8|3079.8|125
1631713500000|2021-09-15 13:45:00|3090.3|3084.3|3093.5|3087.5|3094.5|3088.5|3090.3|3084.3|143
1631713800000|2021-09-15 13:50:00|3093.8|3087.8|3089.8|3083.8|3095.5|3089.5|3089.8|3083.8|139
1631714100000|2021-09-15 13:55:00|3090|3084|3087.5|3081.5|3091.3|3085.3|3084|3078|146
1631714400000|2021-09-15 14:00:00|3087|3081|3085.3|3079.3|3087.5|3081.5|3083.5|3077.5|143
1631714700000|2021-09-15 14:05:00|3084.3|3078.3|3079|3073|3087.8|3081.8|3079|3073|123
1631715000000|2021-09-15 14:10:00|3079.3|3073.3|3077.5|3071.5|3080.8|3074.8|3076|3070|124
1631715300000|2021-09-15 14:15:00|3077.8|3071.8|3084.3|3078.3|3084.8|3078.8|3076.5|3070.5|115
1631715600000|2021-09-15 14:20:00|3083.8|3077.8|3086.5|3080.5|3087.3|3081.3|3082|3076|72
1631715900000|2021-09-15 14:25:00|3086.8|3080.8|3079.5|3073.5|3087.8|3081.8|3079|3073|93
1631716200000|2021-09-15 14:30:00|3079.8|3073.8|3080|3074|3080.3|3074.3|3077.3|3071.3|57
1631716500000|2021-09-15 14:35:00|3080.3|3074.3|3079.5|3073.5|3081.8|3075.8|3078.5|3072.5|85
1631716800000|2021-09-15 14:40:00|3079.3|3073.3|3076.3|3070.3|3079.5|3073.5|3076.3|3070.3|97
1631717100000|2021-09-15 14:45:00|3076.8|3070.8|3074.3|3068.3|3076.8|3070.8|3070.5|3064.5|94
1631717400000|2021-09-15 14:50:00|3074.5|3068.5|3072.5|3066.5|3076.5|3070.5|3071.8|3065.8|89
1631717700000|2021-09-15 14:55:00|3072.8|3066.8|3079.5|3073.5|3080.3|3074.3|3072.5|3066.5|195
1631718000000|2021-09-15 15:00:00|3079.3|3073.3|3080.5|3074.5|3081.3|3075.3|3077.3|3071.3|105
1631718300000|2021-09-15 15:05:00|3080.3|3074.3|3082|3076|3082|3076|3078.3|3072.3|31
1631718600000|2021-09-15 15:10:00|3081.8|3075.8|3078|3072|3082|3076|3077.8|3071.8|27
1631718900000|2021-09-15 15:15:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3076.3|3070.3|36
1631719200000|2021-09-15 15:20:00|3079|3073|3078.8|3072.8|3080|3074|3078.5|3072.5|28
1631719500000|2021-09-15 15:25:00|3079|3073|3076|3070|3079|3073|3075.5|3069.5|36
1631719800000|2021-09-15 15:30:00|3076.3|3070.3|3077.8|3071.8|3077.8|3071.8|3075.8|3069.8|28
1631720100000|2021-09-15 15:35:00|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3076.3|3070.3|28
1631720400000|2021-09-15 15:40:00|3078.5|3072.5|3083|3077|3084|3078|3078.5|3072.5|61
1631720700000|2021-09-15 15:45:00|3083.5|3077.5|3081.3|3075.3|3084.3|3078.3|3080|3074|56
1631721000000|2021-09-15 15:50:00|3080.8|3074.8|3081.8|3075.8|3082.3|3076.3|3080.5|3074.5|23
1631721300000|2021-09-15 15:55:00|3082|3076|3082|3076|3082.3|3076.3|3080.3|3074.3|17
1631721600000|2021-09-15 16:00:00|3081.8|3075.8|3080.3|3074.3|3082|3076|3079.8|3073.8|13
1631721900000|2021-09-15 16:05:00|3081|3075|3079.3|3073.3|3081|3075|3078.3|3072.3|14
1631722200000|2021-09-15 16:10:00|3080|3074|3077.8|3071.8|3080.3|3074.3|3077.4|3071.4|14
1631722500000|2021-09-15 16:15:00|3078|3072|3077.8|3071.8|3078.3|3072.3|3077.5|3071.5|8
1631722800000|2021-09-15 16:20:00|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3076.3|3070.3|10
1631723100000|2021-09-15 16:25:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1631723400000|2021-09-15 16:30:00|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3076.5|3070.5|20
1631723700000|2021-09-15 16:35:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631724000000|2021-09-15 16:40:00|3078.8|3072.8|3079.8|3073.8|3080.8|3074.8|3078.5|3072.5|28
1631724300000|2021-09-15 16:45:00|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|18
1631724600000|2021-09-15 16:50:00|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|16
1631724900000|2021-09-15 16:55:00|3079.1|3073.1|3079.4|3073.4|3079.9|3073.9|3078.9|3072.9|16
1631750400000|2021-09-16 00:00:00|3076.8|3070.8|3076.3|3070.3|3077|3071|3076.3|3070.3|4
1631750700000|2021-09-16 00:05:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|2
1631751000000|2021-09-16 00:10:00|3074.8|3068.8|3074|3068|3074.8|3068.8|3073.8|3067.8|16
1631751300000|2021-09-16 00:15:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631753100000|2021-09-16 00:45:00|3074|3068|3075.8|3069.8|3075.8|3069.8|3074|3068|2
1631753400000|2021-09-16 00:50:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631753700000|2021-09-16 00:55:00|3075.8|3069.8|3077.3|3071.3|3077.3|3071.3|3075.8|3069.8|4
1631754000000|2021-09-16 01:00:00|3077.5|3071.5|3078|3072|3084.5|3078.5|3077.5|3071.5|193
1631754300000|2021-09-16 01:05:00|3078.3|3072.3|3078.3|3072.3|3083.5|3077.5|3078.3|3072.3|136
1631754600000|2021-09-16 01:10:00|3078.5|3072.5|3077.3|3071.3|3079.3|3073.3|3076.5|3070.5|59
1631754900000|2021-09-16 01:15:00|3077|3071|3076.5|3070.5|3078.5|3072.5|3075.8|3069.8|53
1631755200000|2021-09-16 01:20:00|3076.8|3070.8|3078.3|3072.3|3079|3073|3074.5|3068.5|54
1631755500000|2021-09-16 01:25:00|3078.5|3072.5|3079.5|3073.5|3079.5|3073.5|3075|3069|52
1631755800000|2021-09-16 01:30:00|3079.8|3073.8|3080.8|3074.8|3081.8|3075.8|3079|3073|37
1631756100000|2021-09-16 01:35:00|3081|3075|3083.5|3077.5|3087.8|3081.8|3081|3075|85
1631756400000|2021-09-16 01:40:00|3083.8|3077.8|3083.5|3077.5|3086|3080|3083.3|3077.3|49
1631756700000|2021-09-16 01:45:00|3083.8|3077.8|3085.8|3079.8|3085.8|3079.8|3083.3|3077.3|60
1631757000000|2021-09-16 01:50:00|3085.5|3079.5|3086.8|3080.8|3087|3081|3083.8|3077.8|65
1631757300000|2021-09-16 01:55:00|3086.5|3080.5|3082|3076|3087|3081|3082|3076|70
1631757600000|2021-09-16 02:00:00|3082.3|3076.3|3078|3072|3082.5|3076.5|3078|3072|68
1631757900000|2021-09-16 02:05:00|3077.8|3071.8|3078|3072|3078.5|3072.5|3075.3|3069.3|75
1631758200000|2021-09-16 02:10:00|3077.8|3071.8|3078|3072|3078.5|3072.5|3076|3070|50
1631758500000|2021-09-16 02:15:00|3077.8|3071.8|3076.8|3070.8|3078|3072|3076.8|3070.8|7
1631758800000|2021-09-16 02:20:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1631759100000|2021-09-16 02:25:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631759400000|2021-09-16 02:30:00|3077|3071|3074.3|3068.3|3077.5|3071.5|3074.3|3068.3|50
1631759700000|2021-09-16 02:35:00|3073|3067|3067.8|3061.8|3073.3|3067.3|3067.8|3061.8|56
1631760000000|2021-09-16 02:40:00|3068|3062|3069.5|3063.5|3071.8|3065.8|3068|3062|62
1631760300000|2021-09-16 02:45:00|3069|3063|3068|3062|3070.3|3064.3|3067.5|3061.5|97
1631760600000|2021-09-16 02:50:00|3067.8|3061.8|3066.5|3060.5|3068|3062|3064.3|3058.3|81
1631760900000|2021-09-16 02:55:00|3066.3|3060.3|3066.5|3060.5|3067.5|3061.5|3065.3|3059.3|58
1631761200000|2021-09-16 03:00:00|3066.8|3060.8|3066.5|3060.5|3068.8|3062.8|3065|3059|80
1631761500000|2021-09-16 03:05:00|3066.8|3060.8|3069.3|3063.3|3069.8|3063.8|3066.3|3060.3|67
1631761800000|2021-09-16 03:10:00|3069|3063|3072.8|3066.8|3074.3|3068.3|3068.8|3062.8|54
1631762100000|2021-09-16 03:15:00|3072.5|3066.5|3071.3|3065.3|3072.8|3066.8|3070.3|3064.3|43
1631762400000|2021-09-16 03:20:00|3071.5|3065.5|3068.8|3062.8|3072.3|3066.3|3067.5|3061.5|53
1631762700000|2021-09-16 03:25:00|3069|3063|3068|3062|3069.8|3063.8|3067.5|3061.5|26
1631763300000|2021-09-16 03:35:00|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|4
1631763600000|2021-09-16 03:40:00|3068.3|3062.3|3065.8|3059.8|3068.3|3062.3|3065.5|3059.5|4
1631763900000|2021-09-16 03:45:00|3065.5|3059.5|3065|3059|3065.5|3059.5|3064.5|3058.5|4
1631764200000|2021-09-16 03:50:00|3064.5|3058.5|3062.3|3056.3|3064.5|3058.5|3062.3|3056.3|2
1631764500000|2021-09-16 03:55:00|3062|3056|3061|3055|3062|3056|3059.8|3053.8|13
1631764800000|2021-09-16 04:00:00|3060.3|3054.3|3057.3|3051.3|3060.5|3054.5|3055.5|3049.5|32
1631765100000|2021-09-16 04:05:00|3057|3051|3059.3|3053.3|3059.8|3053.8|3057|3051|7
1631765400000|2021-09-16 04:10:00|3059.5|3053.5|3061.5|3055.5|3061.5|3055.5|3059.5|3053.5|7
1631765700000|2021-09-16 04:15:00|3061.3|3055.3|3060|3054|3061.3|3055.3|3058.8|3052.8|11
1631766000000|2021-09-16 04:20:00|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1631766300000|2021-09-16 04:25:00|3059.5|3053.5|3059.3|3053.3|3060|3054|3059.3|3053.3|4
1631766600000|2021-09-16 04:30:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631766900000|2021-09-16 04:35:00|3059|3053|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|7
1631767200000|2021-09-16 04:40:00|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1631767500000|2021-09-16 04:45:00|3060|3054|3060|3054|3061|3055|3060|3054|5
1631767800000|2021-09-16 04:50:00|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|2
1631768100000|2021-09-16 04:55:00|3061|3055|3061|3055|3061|3055|3060.3|3054.3|10
1631768400000|2021-09-16 05:00:00|3060.8|3054.8|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|6
1631768700000|2021-09-16 05:05:00|3061.8|3055.8|3063.5|3057.5|3066.5|3060.5|3061.8|3055.8|13
1631769000000|2021-09-16 05:10:00|3063.3|3057.3|3061|3055|3063.3|3057.3|3060.5|3054.5|8
1631769300000|2021-09-16 05:15:00|3061.3|3055.3|3061|3055|3061.3|3055.3|3060.5|3054.5|10
1631769600000|2021-09-16 05:20:00|3060.8|3054.8|3060|3054|3061|3055|3060|3054|4
1631769900000|2021-09-16 05:25:00|3060.3|3054.3|3061|3055|3063.8|3057.8|3060.3|3054.3|15
1631770200000|2021-09-16 05:30:00|3061.8|3055.8|3064.5|3058.5|3066|3060|3061.8|3055.8|68
1631770500000|2021-09-16 05:35:00|3064.3|3058.3|3060.3|3054.3|3064.3|3058.3|3060.3|3054.3|65
1631770800000|2021-09-16 05:40:00|3060.5|3054.5|3061|3055|3063.3|3057.3|3060.3|3054.3|83
1631771100000|2021-09-16 05:45:00|3060.3|3054.3|3063.5|3057.5|3063.5|3057.5|3056.5|3050.5|72
1631771400000|2021-09-16 05:50:00|3063.3|3057.3|3057.8|3051.8|3063.5|3057.5|3057.8|3051.8|84
1631771700000|2021-09-16 05:55:00|3058|3052|3059.3|3053.3|3061.8|3055.8|3058|3052|47
1631772000000|2021-09-16 06:00:00|3059|3053|3059.3|3053.3|3059.5|3053.5|3057.3|3051.3|69
1631772300000|2021-09-16 06:05:00|3059.5|3053.5|3059.5|3053.5|3061|3055|3057.5|3051.5|87
1631772600000|2021-09-16 06:10:00|3059.8|3053.8|3059.5|3053.5|3060.5|3054.5|3058.3|3052.3|43
1631772900000|2021-09-16 06:15:00|3059.8|3053.8|3060.5|3054.5|3062.8|3056.8|3059.8|3053.8|59
1631773200000|2021-09-16 06:20:00|3060.8|3054.8|3062.8|3056.8|3063.5|3057.5|3060.5|3054.5|43
1631773500000|2021-09-16 06:25:00|3062.5|3056.5|3060.5|3054.5|3062.5|3056.5|3060.3|3054.3|30
1631773800000|2021-09-16 06:30:00|3060.3|3054.3|3058.5|3052.5|3060.5|3054.5|3058.3|3052.3|44
1631774100000|2021-09-16 06:35:00|3058.3|3052.3|3056.8|3050.8|3058.3|3052.3|3056.3|3050.3|39
1631774400000|2021-09-16 06:40:00|3057|3051|3057|3051|3057.3|3051.3|3055.5|3049.5|47
1631774700000|2021-09-16 06:45:00|3057.3|3051.3|3059|3053|3059.3|3053.3|3056.8|3050.8|39
1631775000000|2021-09-16 06:50:00|3059.3|3053.3|3057|3051|3059.3|3053.3|3056.3|3050.3|15
1631775300000|2021-09-16 06:55:00|3057.3|3051.3|3054|3048|3057.5|3051.5|3052.3|3046.3|40
1631775600000|2021-09-16 07:00:00|3053.8|3047.8|3067|3061|3067.3|3061.3|3053.8|3047.8|103
1631775900000|2021-09-16 07:05:00|3067.3|3061.3|3062|3056|3067.3|3061.3|3062|3056|33
1631776200000|2021-09-16 07:10:00|3061.8|3055.8|3062.5|3056.5|3063.5|3057.5|3060.5|3054.5|41
1631776500000|2021-09-16 07:15:00|3062.3|3056.3|3060.4|3054.4|3062.3|3056.3|3059.8|3053.8|21
1631776800000|2021-09-16 07:20:00|3060.6|3054.6|3061.8|3055.8|3061.9|3055.9|3059.8|3053.8|20
1631777100000|2021-09-16 07:25:00|3062|3056|3061|3055|3062|3056|3059.9|3053.9|23
1631777400000|2021-09-16 07:30:00|3061.5|3055.5|3064.8|3058.8|3067|3061|3060.8|3054.8|34
1631777700000|2021-09-16 07:35:00|3065|3059|3065.6|3059.6|3069.8|3063.8|3065|3059|37
1631778000000|2021-09-16 07:40:00|3065.5|3059.5|3062.1|3056.1|3065.5|3059.5|3062.1|3056.1|33
1631778300000|2021-09-16 07:45:00|3062|3056|3064.3|3058.3|3064.3|3058.3|3060.4|3054.4|29
1631778600000|2021-09-16 07:50:00|3064.1|3058.1|3061.4|3055.4|3064.1|3058.1|3061.1|3055.1|14
1631778900000|2021-09-16 07:55:00|3061.5|3055.5|3068.5|3062.5|3071.3|3065.3|3061.1|3055.1|26
1631779200000|2021-09-16 08:00:00|3068.3|3062.3|3075.9|3069.9|3079.5|3073.5|3067.1|3061.1|63
1631779500000|2021-09-16 08:05:00|3075.6|3069.6|3068.8|3062.8|3075.6|3069.6|3068.8|3062.8|21
1631779800000|2021-09-16 08:10:00|3069|3063|3067.9|3061.9|3069|3063|3066.3|3060.3|25
1631780100000|2021-09-16 08:15:00|3067.8|3061.8|3071.5|3065.5|3073.8|3067.8|3067.1|3061.1|41
1631780400000|2021-09-16 08:20:00|3071.8|3065.8|3072.5|3066.5|3075.4|3069.4|3071|3065|37
1631780700000|2021-09-16 08:25:00|3071.9|3065.9|3075.8|3069.8|3075.8|3069.8|3071.9|3065.9|32
1631781000000|2021-09-16 08:30:00|3075.6|3069.6|3078.4|3072.4|3078.8|3072.8|3073.6|3067.6|56
1631781300000|2021-09-16 08:35:00|3078.6|3072.6|3079.5|3073.5|3079.6|3073.6|3077.5|3071.5|19
1631781600000|2021-09-16 08:40:00|3079.3|3073.3|3078|3072|3079.3|3073.3|3075|3069|37
1631781900000|2021-09-16 08:45:00|3078.3|3072.3|3081.5|3075.5|3081.8|3075.8|3077.8|3071.8|36
1631782200000|2021-09-16 08:50:00|3081.3|3075.3|3082.8|3076.8|3084.3|3078.3|3080.3|3074.3|43
1631782500000|2021-09-16 08:55:00|3082.6|3076.6|3082.8|3076.8|3082.8|3076.8|3081.5|3075.5|10
1631782800000|2021-09-16 09:00:00|3082.3|3076.3|3083|3077|3083.8|3077.8|3081.3|3075.3|27
1631783100000|2021-09-16 09:05:00|3082.9|3076.9|3081.3|3075.3|3082.9|3076.9|3081.3|3075.3|14
1631783400000|2021-09-16 09:10:00|3080.6|3074.6|3079.8|3073.8|3081.3|3075.3|3079.1|3073.1|21
1631783700000|2021-09-16 09:15:00|3079.5|3073.5|3083.5|3077.5|3083.5|3077.5|3079.3|3073.3|18
1631784000000|2021-09-16 09:20:00|3083.6|3077.6|3077.3|3071.3|3084.1|3078.1|3076.8|3070.8|46
1631784300000|2021-09-16 09:25:00|3077.5|3071.5|3077.8|3071.8|3078.5|3072.5|3077.4|3071.4|45
1631784600000|2021-09-16 09:30:00|3078.3|3072.3|3076.8|3070.8|3079.3|3073.3|3076.6|3070.6|27
1631784900000|2021-09-16 09:35:00|3076.5|3070.5|3079.1|3073.1|3079.1|3073.1|3076.3|3070.3|19
1631785200000|2021-09-16 09:40:00|3078.8|3072.8|3075.8|3069.8|3078.8|3072.8|3074.8|3068.8|16
1631785500000|2021-09-16 09:45:00|3075.5|3069.5|3076.1|3070.1|3076.4|3070.4|3074.4|3068.4|39
1631785800000|2021-09-16 09:50:00|3075.9|3069.9|3073.1|3067.1|3075.9|3069.9|3072.6|3066.6|11
1631786100000|2021-09-16 09:55:00|3073.4|3067.4|3076.9|3070.9|3076.9|3070.9|3073.1|3067.1|37
1631786400000|2021-09-16 10:00:00|3076.8|3070.8|3076.4|3070.4|3076.8|3070.8|3075.3|3069.3|18
1631786700000|2021-09-16 10:05:00|3076.1|3070.1|3071.5|3065.5|3076.1|3070.1|3071.5|3065.5|15
1631787000000|2021-09-16 10:10:00|3071.8|3065.8|3074.1|3068.1|3074.3|3068.3|3071.3|3065.3|18
1631787300000|2021-09-16 10:15:00|3074.4|3068.4|3078.9|3072.9|3078.9|3072.9|3074.4|3068.4|39
1631787600000|2021-09-16 10:20:00|3079|3073|3080.8|3074.8|3082.1|3076.1|3079|3073|32
1631787900000|2021-09-16 10:25:00|3081.1|3075.1|3081|3075|3083.9|3077.9|3080.3|3074.3|30
1631788200000|2021-09-16 10:30:00|3081.6|3075.6|3082|3076|3083.3|3077.3|3081.1|3075.1|27
1631788500000|2021-09-16 10:35:00|3081.8|3075.8|3078.5|3072.5|3081.8|3075.8|3078.4|3072.4|21
1631788800000|2021-09-16 10:40:00|3078.4|3072.4|3078.8|3072.8|3078.8|3072.8|3077.8|3071.8|13
1631789100000|2021-09-16 10:45:00|3079.5|3073.5|3076.3|3070.3|3080|3074|3075.5|3069.5|26
1631789400000|2021-09-16 10:50:00|3076.5|3070.5|3079.3|3073.3|3079.3|3073.3|3076.5|3070.5|19
1631789700000|2021-09-16 10:55:00|3079|3073|3074.8|3068.8|3079.3|3073.3|3073.5|3067.5|36
1631790000000|2021-09-16 11:00:00|3074.5|3068.5|3076.5|3070.5|3077.3|3071.3|3071.8|3065.8|29
1631790300000|2021-09-16 11:05:00|3076.3|3070.3|3074.5|3068.5|3077.3|3071.3|3073.8|3067.8|25
1631790600000|2021-09-16 11:10:00|3074.3|3068.3|3071.6|3065.6|3074.8|3068.8|3071.6|3065.6|45
1631790900000|2021-09-16 11:15:00|3071.8|3065.8|3070.5|3064.5|3072.6|3066.6|3069.9|3063.9|24
1631791200000|2021-09-16 11:20:00|3069.4|3063.4|3072.9|3066.9|3075.8|3069.8|3069.4|3063.4|45
1631791500000|2021-09-16 11:25:00|3073.9|3067.9|3072|3066|3073.9|3067.9|3070|3064|24
1631791800000|2021-09-16 11:30:00|3072.1|3066.1|3072.3|3066.3|3076.6|3070.6|3072|3066|57
1631792100000|2021-09-16 11:35:00|3072.6|3066.6|3072.8|3066.8|3073.4|3067.4|3070.8|3064.8|25
1631792400000|2021-09-16 11:40:00|3072.9|3066.9|3074.3|3068.3|3074.8|3068.8|3072.9|3066.9|27
1631792700000|2021-09-16 11:45:00|3073.8|3067.8|3071|3065|3073.8|3067.8|3070.9|3064.9|27
1631793000000|2021-09-16 11:50:00|3071.3|3065.3|3075.3|3069.3|3075.5|3069.5|3068.8|3062.8|100
1631793300000|2021-09-16 11:55:00|3074.8|3068.8|3079|3073|3079|3073|3073.5|3067.5|40
1631793600000|2021-09-16 12:00:00|3078.5|3072.5|3077.5|3071.5|3080.3|3074.3|3077.3|3071.3|63
1631793900000|2021-09-16 12:05:00|3077.8|3071.8|3079.3|3073.3|3079.5|3073.5|3077.6|3071.6|54
1631794200000|2021-09-16 12:10:00|3079|3073|3078.8|3072.8|3081.3|3075.3|3078.3|3072.3|62
1631794500000|2021-09-16 12:15:00|3078.5|3072.5|3073.8|3067.8|3079.3|3073.3|3073.3|3067.3|59
1631794800000|2021-09-16 12:20:00|3073.5|3067.5|3071.9|3065.9|3074.9|3068.9|3069.8|3063.8|61
1631795100000|2021-09-16 12:25:00|3072|3066|3071|3065|3074.8|3068.8|3070.3|3064.3|41
1631795400000|2021-09-16 12:30:00|3070.8|3064.8|3073.4|3067.4|3074.8|3068.8|3069.9|3063.9|70
1631795700000|2021-09-16 12:35:00|3073.5|3067.5|3078.1|3072.1|3078.6|3072.6|3073.5|3067.5|55
1631796000000|2021-09-16 12:40:00|3077.9|3071.9|3072.5|3066.5|3078.5|3072.5|3072.3|3066.3|79
1631796300000|2021-09-16 12:45:00|3072.8|3066.8|3071.8|3065.8|3075.3|3069.3|3071.5|3065.5|66
1631796600000|2021-09-16 12:50:00|3072|3066|3070.8|3064.8|3073.6|3067.6|3069.3|3063.3|53
1631796900000|2021-09-16 12:55:00|3070.9|3064.9|3070.5|3064.5|3071.6|3065.6|3069.5|3063.5|52
1631797200000|2021-09-16 13:00:00|3070.3|3064.3|3082.8|3076.8|3084.1|3078.1|3065.9|3059.9|261
1631797500000|2021-09-16 13:05:00|3083|3077|3081.8|3075.8|3086.8|3080.8|3079.5|3073.5|140
1631797800000|2021-09-16 13:10:00|3081.5|3075.5|3076.8|3070.8|3082.1|3076.1|3076.8|3070.8|162
1631798100000|2021-09-16 13:15:00|3077|3071|3079.3|3073.3|3081.8|3075.8|3076.8|3070.8|98
1631798400000|2021-09-16 13:20:00|3079.6|3073.6|3079.3|3073.3|3082.3|3076.3|3079.3|3073.3|84
1631798700000|2021-09-16 13:25:00|3079.5|3073.5|3077.3|3071.3|3081.5|3075.5|3077.3|3071.3|107
1631799000000|2021-09-16 13:30:00|3077.5|3071.5|3073|3067|3078.5|3072.5|3070.6|3064.6|157
1631799300000|2021-09-16 13:35:00|3071.9|3065.9|3070|3064|3072|3066|3068.8|3062.8|94
1631799600000|2021-09-16 13:40:00|3069.8|3063.8|3071.3|3065.3|3073|3067|3066.3|3060.3|121
1631799900000|2021-09-16 13:45:00|3071.8|3065.8|3071|3065|3073.1|3067.1|3070|3064|214
1631800200000|2021-09-16 13:50:00|3071.3|3065.3|3075.5|3069.5|3076.4|3070.4|3069.5|3063.5|88
1631800500000|2021-09-16 13:55:00|3075.8|3069.8|3074.4|3068.4|3075.8|3069.8|3072.5|3066.5|129
1631800800000|2021-09-16 14:00:00|3074.5|3068.5|3073.3|3067.3|3075.5|3069.5|3072.5|3066.5|133
1631801100000|2021-09-16 14:05:00|3073|3067|3078.1|3072.1|3078.6|3072.6|3069.9|3063.9|115
1631801400000|2021-09-16 14:10:00|3077.9|3071.9|3075.9|3069.9|3078.6|3072.6|3075.5|3069.5|102
1631801700000|2021-09-16 14:15:00|3076|3070|3072.5|3066.5|3077|3071|3072.3|3066.3|86
1631802000000|2021-09-16 14:20:00|3072.4|3066.4|3071.6|3065.6|3074.8|3068.8|3070.8|3064.8|94
1631802300000|2021-09-16 14:25:00|3071.8|3065.8|3069.8|3063.8|3073.4|3067.4|3069.1|3063.1|73
1631802600000|2021-09-16 14:30:00|3069.9|3063.9|3071.8|3065.8|3073.1|3067.1|3068.9|3062.9|58
1631802900000|2021-09-16 14:35:00|3071.5|3065.5|3070.3|3064.3|3071.8|3065.8|3069.8|3063.8|79
1631803200000|2021-09-16 14:40:00|3070.5|3064.5|3074.8|3068.8|3075.3|3069.3|3070.5|3064.5|106
1631803500000|2021-09-16 14:45:00|3074.5|3068.5|3079.5|3073.5|3079.8|3073.8|3071.8|3065.8|144
1631803800000|2021-09-16 14:50:00|3079.3|3073.3|3078.5|3072.5|3080.9|3074.9|3074.9|3068.9|163
1631804100000|2021-09-16 14:55:00|3078.8|3072.8|3086|3080|3087.6|3081.6|3078.8|3072.8|245
1631804400000|2021-09-16 15:00:00|3085.8|3079.8|3085|3079|3086.1|3080.1|3081.9|3075.9|70
1631804700000|2021-09-16 15:05:00|3085.3|3079.3|3089.6|3083.6|3090.3|3084.3|3084.4|3078.4|100
1631805000000|2021-09-16 15:10:00|3088.8|3082.8|3085.1|3079.1|3089.5|3083.5|3085.1|3079.1|41
1631805300000|2021-09-16 15:15:00|3085.3|3079.3|3085|3079|3086.8|3080.8|3083.9|3077.9|40
1631805600000|2021-09-16 15:20:00|3084.8|3078.8|3082.5|3076.5|3085.5|3079.5|3082|3076|50
1631805900000|2021-09-16 15:25:00|3082.3|3076.3|3081|3075|3082.5|3076.5|3078.4|3072.4|84
1631806200000|2021-09-16 15:30:00|3080.8|3074.8|3082.5|3076.5|3082.9|3076.9|3080.8|3074.8|67
1631806500000|2021-09-16 15:35:00|3082.8|3076.8|3080.6|3074.6|3082.8|3076.8|3079.9|3073.9|66
1631806800000|2021-09-16 15:40:00|3080.3|3074.3|3078.6|3072.6|3081.8|3075.8|3077.9|3071.9|50
1631807100000|2021-09-16 15:45:00|3078.4|3072.4|3079.5|3073.5|3079.5|3073.5|3077.3|3071.3|47
1631807400000|2021-09-16 15:50:00|3079.1|3073.1|3078.1|3072.1|3079.6|3073.6|3077.4|3071.4|33
1631807700000|2021-09-16 15:55:00|3078|3072|3080.5|3074.5|3080.5|3074.5|3076.9|3070.9|23
1631808000000|2021-09-16 16:00:00|3080.6|3074.6|3079.5|3073.5|3080.6|3074.6|3079.3|3073.3|8
1631808300000|2021-09-16 16:05:00|3079.3|3073.3|3079.8|3073.8|3080|3074|3078.3|3072.3|12
1631808600000|2021-09-16 16:10:00|3079.5|3073.5|3080.5|3074.5|3081|3075|3079.5|3073.5|8
1631808900000|2021-09-16 16:15:00|3080.6|3074.6|3080.5|3074.5|3081|3075|3079.9|3073.9|23
1631809200000|2021-09-16 16:20:00|3080.8|3074.8|3082.3|3076.3|3083.5|3077.5|3080.8|3074.8|20
1631809500000|2021-09-16 16:25:00|3082.4|3076.4|3080.5|3074.5|3082.4|3076.4|3080.5|3074.5|6
1631809800000|2021-09-16 16:30:00|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|3
1631810100000|2021-09-16 16:35:00|3081|3075|3080|3074|3081.3|3075.3|3079.8|3073.8|16
1631810400000|2021-09-16 16:40:00|3080.3|3074.3|3082.5|3076.5|3084.1|3078.1|3080.3|3074.3|66
1631810700000|2021-09-16 16:45:00|3082.3|3076.3|3084.3|3078.3|3084.3|3078.3|3082|3076|9
1631811000000|2021-09-16 16:50:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631811300000|2021-09-16 16:55:00|3084.1|3078.1|3086.5|3080.5|3087.1|3081.1|3084.1|3078.1|11
1631836800000|2021-09-17 00:00:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|9
1631837100000|2021-09-17 00:05:00|3080.8|3074.8|3083.3|3077.3|3083.3|3077.3|3080.5|3074.5|15
1631837400000|2021-09-17 00:10:00|3082.4|3076.4|3083.4|3077.4|3083.4|3077.4|3082.3|3076.3|8
1631837700000|2021-09-17 00:15:00|3082.4|3076.4|3083.4|3077.4|3083.4|3077.4|3082.4|3076.4|4
1631838900000|2021-09-17 00:35:00|3083.9|3077.9|3088|3082|3088|3082|3083.9|3077.9|5
1631839500000|2021-09-17 00:45:00|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|2
1631839800000|2021-09-17 00:50:00|3089|3083|3089.6|3083.6|3090.1|3084.1|3089|3083|9
1631840100000|2021-09-17 00:55:00|3089.9|3083.9|3088.3|3082.3|3090.1|3084.1|3088.3|3082.3|11
1631840400000|2021-09-17 01:00:00|3088|3082|3090.8|3084.8|3092.8|3086.8|3086.5|3080.5|150
1631840700000|2021-09-17 01:05:00|3090.5|3084.5|3086.5|3080.5|3090.8|3084.8|3084.1|3078.1|69
1631841000000|2021-09-17 01:10:00|3086.8|3080.8|3085.4|3079.4|3086.8|3080.8|3081.5|3075.5|69
1631841300000|2021-09-17 01:15:00|3085.5|3079.5|3091|3085|3091.3|3085.3|3085.5|3079.5|77
1631841600000|2021-09-17 01:20:00|3091.3|3085.3|3087.5|3081.5|3091.3|3085.3|3086.3|3080.3|53
1631841900000|2021-09-17 01:25:00|3087.8|3081.8|3084.8|3078.8|3088.4|3082.4|3082.4|3076.4|72
1631842200000|2021-09-17 01:30:00|3084.5|3078.5|3086.5|3080.5|3086.5|3080.5|3083.1|3077.1|93
1631842500000|2021-09-17 01:35:00|3086.8|3080.8|3089.8|3083.8|3090|3084|3086.8|3080.8|42
1631842800000|2021-09-17 01:40:00|3090|3084|3087.8|3081.8|3090|3084|3086.5|3080.5|67
1631843100000|2021-09-17 01:45:00|3088|3082|3090|3084|3091.3|3085.3|3087.4|3081.4|85
1631843400000|2021-09-17 01:50:00|3089.8|3083.8|3082.8|3076.8|3089.8|3083.8|3082.8|3076.8|69
1631843700000|2021-09-17 01:55:00|3082.5|3076.5|3086.3|3080.3|3086.9|3080.9|3082|3076|40
1631844000000|2021-09-17 02:00:00|3086.5|3080.5|3087.4|3081.4|3087.5|3081.5|3086.3|3080.3|9
1631844300000|2021-09-17 02:05:00|3087.5|3081.5|3084.8|3078.8|3088.3|3082.3|3084.8|3078.8|34
1631844600000|2021-09-17 02:10:00|3085|3079|3083|3077|3085|3079|3082.8|3076.8|18
1631844900000|2021-09-17 02:15:00|3082.8|3076.8|3080.9|3074.9|3082.8|3076.8|3080.9|3074.9|7
1631845200000|2021-09-17 02:20:00|3081.4|3075.4|3080.9|3074.9|3081.4|3075.4|3080.9|3074.9|3
1631845800000|2021-09-17 02:30:00|3081|3075|3083.9|3077.9|3084.1|3078.1|3081|3075|22
1631846100000|2021-09-17 02:35:00|3083.8|3077.8|3085.4|3079.4|3085.4|3079.4|3083|3077|12
1631846400000|2021-09-17 02:40:00|3085.1|3079.1|3087.8|3081.8|3088|3082|3085.1|3079.1|27
1631846700000|2021-09-17 02:45:00|3087.5|3081.5|3090|3084|3090.8|3084.8|3086.3|3080.3|72
1631847000000|2021-09-17 02:50:00|3089.9|3083.9|3089.3|3083.3|3090.8|3084.8|3089.3|3083.3|35
1631847300000|2021-09-17 02:55:00|3089|3083|3088|3082|3089|3083|3087.3|3081.3|34
1631847600000|2021-09-17 03:00:00|3088.5|3082.5|3089.6|3083.6|3090|3084|3088.5|3082.5|29
1631847900000|2021-09-17 03:05:00|3089.9|3083.9|3093.3|3087.3|3093.8|3087.8|3089.9|3083.9|46
1631848200000|2021-09-17 03:10:00|3093.5|3087.5|3096.3|3090.3|3096.5|3090.5|3092.5|3086.5|51
1631848500000|2021-09-17 03:15:00|3096.5|3090.5|3095.8|3089.8|3097|3091|3095.3|3089.3|92
1631848800000|2021-09-17 03:20:00|3095.5|3089.5|3095.8|3089.8|3096.5|3090.5|3095.3|3089.3|24
1631849100000|2021-09-17 03:25:00|3095.5|3089.5|3094.8|3088.8|3095.8|3089.8|3093|3087|60
1631849400000|2021-09-17 03:30:00|3094.5|3088.5|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|6
1631849700000|2021-09-17 03:35:00|3093.6|3087.6|3092.9|3086.9|3093.6|3087.6|3092.9|3086.9|3
1631850000000|2021-09-17 03:40:00|3093.1|3087.1|3093.3|3087.3|3093.3|3087.3|3093.1|3087.1|2
1631850300000|2021-09-17 03:45:00|3093.1|3087.1|3092|3086|3093.1|3087.1|3092|3086|5
1631850900000|2021-09-17 03:55:00|3092.3|3086.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|4
1631851200000|2021-09-17 04:00:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631851500000|2021-09-17 04:05:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631851800000|2021-09-17 04:10:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631853300000|2021-09-17 04:35:00|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094|3088|5
1631853900000|2021-09-17 04:45:00|3095.5|3089.5|3095.6|3089.6|3095.6|3089.6|3095.5|3089.5|2
1631854200000|2021-09-17 04:50:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631854800000|2021-09-17 05:00:00|3095.6|3089.6|3097.3|3091.3|3097.3|3091.3|3095.5|3089.5|5
1631855100000|2021-09-17 05:05:00|3097|3091|3096|3090|3097|3091|3096|3090|3
1631855400000|2021-09-17 05:10:00|3095.8|3089.8|3094.3|3088.3|3095.8|3089.8|3094.1|3088.1|23
1631855700000|2021-09-17 05:15:00|3094.5|3088.5|3096.8|3090.8|3096.8|3090.8|3094.5|3088.5|8
1631856000000|2021-09-17 05:20:00|3097|3091|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|11
1631856300000|2021-09-17 05:25:00|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|7
1631856600000|2021-09-17 05:30:00|3097.5|3091.5|3094.5|3088.5|3099.3|3093.3|3094|3088|72
1631856900000|2021-09-17 05:35:00|3094.8|3088.8|3091.9|3085.9|3094.8|3088.8|3090.3|3084.3|50
1631857200000|2021-09-17 05:40:00|3092|3086|3090.3|3084.3|3093.8|3087.8|3089.5|3083.5|67
1631857500000|2021-09-17 05:45:00|3090.4|3084.4|3091|3085|3091.5|3085.5|3087.1|3081.1|52
1631857800000|2021-09-17 05:50:00|3090.9|3084.9|3092|3086|3092|3086|3090.3|3084.3|24
1631858100000|2021-09-17 05:55:00|3091.8|3085.8|3094.5|3088.5|3094.5|3088.5|3091.8|3085.8|26
1631858400000|2021-09-17 06:00:00|3094.8|3088.8|3094.5|3088.5|3097.3|3091.3|3094.5|3088.5|32
1631858700000|2021-09-17 06:05:00|3094.6|3088.6|3097.5|3091.5|3098.3|3092.3|3094.6|3088.6|41
1631859000000|2021-09-17 06:10:00|3097.3|3091.3|3094.8|3088.8|3097.3|3091.3|3094|3088|52
1631859300000|2021-09-17 06:15:00|3094.5|3088.5|3088.3|3082.3|3094.5|3088.5|3088.3|3082.3|41
1631859600000|2021-09-17 06:20:00|3088|3082|3084|3078|3088.8|3082.8|3084|3078|76
1631859900000|2021-09-17 06:25:00|3083.9|3077.9|3082.5|3076.5|3085.5|3079.5|3081.8|3075.8|85
1631860200000|2021-09-17 06:30:00|3082.3|3076.3|3082.3|3076.3|3084.5|3078.5|3080.6|3074.6|68
1631860500000|2021-09-17 06:35:00|3082|3076|3081.3|3075.3|3082.3|3076.3|3080|3074|70
1631860800000|2021-09-17 06:40:00|3081.5|3075.5|3082.1|3076.1|3083.8|3077.8|3079.8|3073.8|61
1631861100000|2021-09-17 06:45:00|3081.8|3075.8|3080.3|3074.3|3081.8|3075.8|3078.3|3072.3|26
1631861400000|2021-09-17 06:50:00|3080|3074|3080|3074|3082.6|3076.6|3079.8|3073.8|47
1631861700000|2021-09-17 06:55:00|3080.3|3074.3|3083.8|3077.8|3084.9|3078.9|3078.8|3072.8|150
1631862000000|2021-09-17 07:00:00|3083.9|3077.9|3089.8|3083.8|3089.8|3083.8|3081.8|3075.8|79
1631862300000|2021-09-17 07:05:00|3090.3|3084.3|3085.6|3079.6|3090.3|3084.3|3084.4|3078.4|27
1631862600000|2021-09-17 07:10:00|3085.5|3079.5|3087.6|3081.6|3089.4|3083.4|3083|3077|45
1631862900000|2021-09-17 07:15:00|3088|3082|3089.5|3083.5|3090|3084|3087.3|3081.3|54
1631863200000|2021-09-17 07:20:00|3090|3084|3094.3|3088.3|3094.8|3088.8|3090|3084|39
1631863500000|2021-09-17 07:25:00|3094.5|3088.5|3093.5|3087.5|3095.5|3089.5|3091.5|3085.5|35
1631863800000|2021-09-17 07:30:00|3094|3088|3093.8|3087.8|3094.3|3088.3|3092.9|3086.9|23
1631864100000|2021-09-17 07:35:00|3093.5|3087.5|3093.8|3087.8|3095.5|3089.5|3093.5|3087.5|20
1631864400000|2021-09-17 07:40:00|3094|3088|3095.8|3089.8|3095.8|3089.8|3094|3088|11
1631864700000|2021-09-17 07:45:00|3095.5|3089.5|3095|3089|3095.6|3089.6|3094.3|3088.3|27
1631865000000|2021-09-17 07:50:00|3094.8|3088.8|3095.3|3089.3|3096.3|3090.3|3094|3088|36
1631865300000|2021-09-17 07:55:00|3095|3089|3094.5|3088.5|3095.3|3089.3|3094|3088|41
1631865600000|2021-09-17 08:00:00|3094.3|3088.3|3095.1|3089.1|3095.4|3089.4|3093.5|3087.5|46
1631865900000|2021-09-17 08:05:00|3094.9|3088.9|3095.1|3089.1|3095.1|3089.1|3093.4|3087.4|24
1631866200000|2021-09-17 08:10:00|3095.4|3089.4|3102.6|3096.6|3103.3|3097.3|3094.8|3088.8|55
1631866500000|2021-09-17 08:15:00|3102.8|3096.8|3138.9|3132.9|3142.6|3136.6|3102.8|3096.8|190
1631866800000|2021-09-17 08:20:00|3138.1|3132.1|3128.3|3122.3|3140.9|3134.9|3125.5|3119.5|150
1631867100000|2021-09-17 08:25:00|3128.5|3122.5|3129.8|3123.8|3136.8|3130.8|3128.3|3122.3|111
1631867400000|2021-09-17 08:30:00|3130|3124|3124|3118|3132|3126|3123.8|3117.8|61
1631867700000|2021-09-17 08:35:00|3124.3|3118.3|3108|3102|3125.3|3119.3|3106.5|3100.5|93
1631868000000|2021-09-17 08:40:00|3108.3|3102.3|3113.8|3107.8|3119.3|3113.3|3107.8|3101.8|55
1631868300000|2021-09-17 08:45:00|3113.3|3107.3|3111.5|3105.5|3115|3109|3109|3103|77
1631868600000|2021-09-17 08:50:00|3111.3|3105.3|3110.5|3104.5|3115.3|3109.3|3108|3102|61
1631868900000|2021-09-17 08:55:00|3110.8|3104.8|3107.3|3101.3|3112|3106|3107.3|3101.3|74
1631869200000|2021-09-17 09:00:00|3107.5|3101.5|3108.3|3102.3|3108.8|3102.8|3104.8|3098.8|101
1631869500000|2021-09-17 09:05:00|3108.5|3102.5|3107.5|3101.5|3112.3|3106.3|3106.3|3100.3|60
1631869800000|2021-09-17 09:10:00|3107.8|3101.8|3103.8|3097.8|3108.5|3102.5|3103.3|3097.3|43
1631870100000|2021-09-17 09:15:00|3104|3098|3105.8|3099.8|3106.8|3100.8|3101|3095|54
1631870400000|2021-09-17 09:20:00|3106|3100|3111.8|3105.8|3113.3|3107.3|3106|3100|65
1631870700000|2021-09-17 09:25:00|3112|3106|3111.5|3105.5|3114.3|3108.3|3111.3|3105.3|52
1631871000000|2021-09-17 09:30:00|3111.8|3105.8|3110.8|3104.8|3112.3|3106.3|3107.5|3101.5|72
1631871300000|2021-09-17 09:35:00|3109.8|3103.8|3111|3105|3112.3|3106.3|3108.3|3102.3|66
1631871600000|2021-09-17 09:40:00|3111.3|3105.3|3111|3105|3112.8|3106.8|3110.3|3104.3|44
1631871900000|2021-09-17 09:45:00|3111.3|3105.3|3111.5|3105.5|3116|3110|3111.3|3105.3|38
1631872200000|2021-09-17 09:50:00|3111.3|3105.3|3112|3106|3114.5|3108.5|3110.8|3104.8|42
1631872500000|2021-09-17 09:55:00|3112.3|3106.3|3107|3101|3113|3107|3106|3100|44
1631872800000|2021-09-17 10:00:00|3106.8|3100.8|3111.3|3105.3|3111.3|3105.3|3105|3099|82
1631873100000|2021-09-17 10:05:00|3111|3105|3111.8|3105.8|3113.5|3107.5|3110.8|3104.8|48
1631873400000|2021-09-17 10:10:00|3112|3106|3110.8|3104.8|3113.3|3107.3|3109|3103|46
1631873700000|2021-09-17 10:15:00|3111|3105|3114|3108|3115|3109|3109.5|3103.5|43
1631874000000|2021-09-17 10:20:00|3113.8|3107.8|3115.5|3109.5|3115.8|3109.8|3113.5|3107.5|58
1631874300000|2021-09-17 10:25:00|3115.8|3109.8|3116.8|3110.8|3117.3|3111.3|3114|3108|68
1631874600000|2021-09-17 10:30:00|3117.5|3111.5|3119.5|3113.5|3120.8|3114.8|3116.3|3110.3|85
1631874900000|2021-09-17 10:35:00|3119.3|3113.3|3119.8|3113.8|3120.5|3114.5|3118|3112|43
1631875200000|2021-09-17 10:40:00|3120|3114|3120.3|3114.3|3120.8|3114.8|3119.8|3113.8|32
1631875500000|2021-09-17 10:45:00|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3119.5|3113.5|15
1631875800000|2021-09-17 10:50:00|3120|3114|3125.3|3119.3|3125.3|3119.3|3118.8|3112.8|30
1631876100000|2021-09-17 10:55:00|3125|3119|3127|3121|3127.8|3121.8|3123.3|3117.3|27
1631876400000|2021-09-17 11:00:00|3126.8|3120.8|3127.5|3121.5|3129.8|3123.8|3125.3|3119.3|25
1631876700000|2021-09-17 11:05:00|3127|3121|3130|3124|3130|3124|3127|3121|28
1631877000000|2021-09-17 11:10:00|3129.8|3123.8|3127|3121|3131.5|3125.5|3127|3121|23
1631877300000|2021-09-17 11:15:00|3127.3|3121.3|3129.3|3123.3|3131.5|3125.5|3126.8|3120.8|30
1631877600000|2021-09-17 11:20:00|3129|3123|3128.5|3122.5|3131.5|3125.5|3128|3122|34
1631877900000|2021-09-17 11:25:00|3128.3|3122.3|3127.5|3121.5|3129.3|3123.3|3125.3|3119.3|31
1631878200000|2021-09-17 11:30:00|3127.3|3121.3|3127.8|3121.8|3128.8|3122.8|3125.3|3119.3|39
1631878500000|2021-09-17 11:35:00|3128|3122|3126.3|3120.3|3128.8|3122.8|3126.3|3120.3|21
1631878800000|2021-09-17 11:40:00|3125.5|3119.5|3121.5|3115.5|3126.3|3120.3|3121.3|3115.3|40
1631879100000|2021-09-17 11:45:00|3121.3|3115.3|3121|3115|3123|3117|3121|3115|29
1631879400000|2021-09-17 11:50:00|3121.3|3115.3|3121.8|3115.8|3122.3|3116.3|3118.3|3112.3|59
1631879700000|2021-09-17 11:55:00|3122|3116|3123.8|3117.8|3126.5|3120.5|3121.5|3115.5|43
1631880000000|2021-09-17 12:00:00|3124|3118|3124.5|3118.5|3128.3|3122.3|3124|3118|45
1631880300000|2021-09-17 12:05:00|3123.8|3117.8|3124.3|3118.3|3125|3119|3121.8|3115.8|46
1631880600000|2021-09-17 12:10:00|3124.5|3118.5|3126|3120|3128.8|3122.8|3124.5|3118.5|83
1631880900000|2021-09-17 12:15:00|3126.3|3120.3|3129.3|3123.3|3129.3|3123.3|3125|3119|62
1631881200000|2021-09-17 12:20:00|3128.8|3122.8|3129.8|3123.8|3131.5|3125.5|3128.5|3122.5|61
1631881500000|2021-09-17 12:25:00|3129.5|3123.5|3129|3123|3130.8|3124.8|3128|3122|57
1631881800000|2021-09-17 12:30:00|3128.8|3122.8|3126.8|3120.8|3129.8|3123.8|3125.3|3119.3|42
1631882100000|2021-09-17 12:35:00|3127|3121|3126|3120|3127.3|3121.3|3124.3|3118.3|35
1631882400000|2021-09-17 12:40:00|3125.8|3119.8|3123.8|3117.8|3125.8|3119.8|3123|3117|42
1631882700000|2021-09-17 12:45:00|3124|3118|3122.3|3116.3|3125.8|3119.8|3119.3|3113.3|40
1631883000000|2021-09-17 12:50:00|3122.5|3116.5|3123|3117|3124.3|3118.3|3119.8|3113.8|38
1631883300000|2021-09-17 12:55:00|3123.3|3117.3|3127.8|3121.8|3127.8|3121.8|3123.3|3117.3|39
1631883600000|2021-09-17 13:00:00|3127|3121|3129.8|3123.8|3131.8|3125.8|3127|3121|79
1631883900000|2021-09-17 13:05:00|3130|3124|3131.3|3125.3|3132.3|3126.3|3129.5|3123.5|29
1631884200000|2021-09-17 13:10:00|3131.5|3125.5|3129|3123|3132.3|3126.3|3125.5|3119.5|60
1631884500000|2021-09-17 13:15:00|3129.3|3123.3|3129|3123|3132.3|3126.3|3127.3|3121.3|57
1631884800000|2021-09-17 13:20:00|3128.8|3122.8|3125.5|3119.5|3131.5|3125.5|3124.3|3118.3|63
1631885100000|2021-09-17 13:25:00|3125.8|3119.8|3123.8|3117.8|3128.8|3122.8|3120.5|3114.5|75
1631885400000|2021-09-17 13:30:00|3122.5|3116.5|3119.3|3113.3|3129.5|3123.5|3118.8|3112.8|73
1631885700000|2021-09-17 13:35:00|3119|3113|3118.3|3112.3|3122.8|3116.8|3113.8|3107.8|102
1631886000000|2021-09-17 13:40:00|3117.8|3111.8|3109|3103|3120.3|3114.3|3109|3103|85
1631886300000|2021-09-17 13:45:00|3108.5|3102.5|3114|3108|3116|3110|3108.3|3102.3|84
1631886600000|2021-09-17 13:50:00|3114.3|3108.3|3114.5|3108.5|3116|3110|3110.8|3104.8|96
1631886900000|2021-09-17 13:55:00|3114.8|3108.8|3109.5|3103.5|3117.5|3111.5|3107.5|3101.5|71
1631887200000|2021-09-17 14:00:00|3109.3|3103.3|3096.3|3090.3|3109.3|3103.3|3094.3|3088.3|80
1631887500000|2021-09-17 14:05:00|3096.5|3090.5|3106.3|3100.3|3108.8|3102.8|3094.5|3088.5|78
1631887800000|2021-09-17 14:10:00|3106|3100|3104.5|3098.5|3108|3102|3103.3|3097.3|89
1631888100000|2021-09-17 14:15:00|3104.8|3098.8|3097.3|3091.3|3106|3100|3096.5|3090.5|102
1631888400000|2021-09-17 14:20:00|3097.8|3091.8|3098.5|3092.5|3100|3094|3094.3|3088.3|116
1631888700000|2021-09-17 14:25:00|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3094|3088|51
1631889000000|2021-09-17 14:30:00|3099|3093|3104.8|3098.8|3107.3|3101.3|3098.8|3092.8|64
1631889300000|2021-09-17 14:35:00|3105|3099|3104|3098|3107.5|3101.5|3103.3|3097.3|68
1631889600000|2021-09-17 14:40:00|3103.3|3097.3|3100.3|3094.3|3104|3098|3099.8|3093.8|77
1631889900000|2021-09-17 14:45:00|3100.5|3094.5|3095.3|3089.3|3100.5|3094.5|3094|3088|89
1631890200000|2021-09-17 14:50:00|3095.8|3089.8|3096|3090|3098.5|3092.5|3094.8|3088.8|61
1631890500000|2021-09-17 14:55:00|3095.5|3089.5|3095.3|3089.3|3099|3093|3084.8|3078.8|238
1631890800000|2021-09-17 15:00:00|3095|3089|3093.8|3087.8|3098|3092|3090|3084|99
1631891100000|2021-09-17 15:05:00|3093.5|3087.5|3089.5|3083.5|3093.8|3087.8|3085.5|3079.5|106
1631891400000|2021-09-17 15:10:00|3089.3|3083.3|3082.8|3076.8|3089.5|3083.5|3080.5|3074.5|59
1631891700000|2021-09-17 15:15:00|3082.5|3076.5|3080|3074|3082.5|3076.5|3078.8|3072.8|80
1631892000000|2021-09-17 15:20:00|3079.3|3073.3|3076|3070|3079.3|3073.3|3074.8|3068.8|24
1631892300000|2021-09-17 15:25:00|3076.5|3070.5|3076|3070|3076.8|3070.8|3074.3|3068.3|26
1631892600000|2021-09-17 15:30:00|3075.8|3069.8|3079.8|3073.8|3079.8|3073.8|3072.8|3066.8|43
1631892900000|2021-09-17 15:35:00|3079.5|3073.5|3082.3|3076.3|3083|3077|3079|3073|37
1631893200000|2021-09-17 15:40:00|3083.3|3077.3|3078|3072|3083.3|3077.3|3078|3072|19
1631893500000|2021-09-17 15:45:00|3077.8|3071.8|3081.5|3075.5|3082.8|3076.8|3077|3071|37
1631893800000|2021-09-17 15:50:00|3081.3|3075.3|3081|3075|3081.5|3075.5|3079.8|3073.8|9
1631894100000|2021-09-17 15:55:00|3081.5|3075.5|3080|3074|3085.5|3079.5|3079|3073|30
1631894400000|2021-09-17 16:00:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631894700000|2021-09-17 16:05:00|3080|3074|3081|3075|3081|3075|3080|3074|4
1631895000000|2021-09-17 16:10:00|3081.3|3075.3|3080|3074|3081.3|3075.3|3080|3074|11
1631895300000|2021-09-17 16:15:00|3080.5|3074.5|3078.8|3072.8|3080.5|3074.5|3078.3|3072.3|12
1631895600000|2021-09-17 16:20:00|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.8|3071.8|4
1631896200000|2021-09-17 16:30:00|3076.5|3070.5|3078.8|3072.8|3078.8|3072.8|3076.5|3070.5|5
1631896500000|2021-09-17 16:35:00|3079|3073|3080.3|3074.3|3080.3|3074.3|3079|3073|3
1631896800000|2021-09-17 16:40:00|3080|3074|3077.8|3071.8|3080.3|3074.3|3077.8|3071.8|14
1631897100000|2021-09-17 16:45:00|3077.5|3071.5|3080|3074|3080|3074|3077.5|3071.5|8
1631897400000|2021-09-17 16:50:00|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079|3073|4
1631897700000|2021-09-17 16:55:00|3079.4|3073.4|3078.6|3072.6|3079.4|3073.4|3076.9|3070.9|8
1632096000000|2021-09-20 00:00:00|3073.3|3062|3073.5|3067.5|3076|3070|3073|3062|9
1632096300000|2021-09-20 00:05:00|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|2
1632096600000|2021-09-20 00:10:00|3074.5|3068.5|3075.8|3069.8|3076.5|3070.5|3074.5|3068.5|10
1632096900000|2021-09-20 00:15:00|3075.5|3069.5|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|6
1632097200000|2021-09-20 00:20:00|3077.3|3071.3|3085|3079|3085|3079|3077.3|3071.3|13
1632097500000|2021-09-20 00:25:00|3084.8|3078.8|3078.8|3072.8|3084.8|3078.8|3078.5|3072.5|24
1632097800000|2021-09-20 00:30:00|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1632099600000|2021-09-20 01:00:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1632100200000|2021-09-20 01:10:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1632100500000|2021-09-20 01:15:00|3078|3072|3074|3068|3078|3072|3073.5|3067.5|17
1632100800000|2021-09-20 01:20:00|3073.8|3067.8|3072|3066|3073.8|3067.8|3071.8|3065.8|8
1632101100000|2021-09-20 01:25:00|3071.8|3065.8|3065|3059|3072|3066|3065|3059|24
1632101400000|2021-09-20 01:30:00|3065.3|3059.3|3065.5|3059.5|3065.8|3059.8|3063|3057|34
1632101700000|2021-09-20 01:35:00|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3063.5|3057.5|8
1632102000000|2021-09-20 01:40:00|3064|3058|3062|3056|3064.3|3058.3|3060.8|3054.8|50
1632102300000|2021-09-20 01:45:00|3061.8|3055.8|3063|3057|3063|3057|3060.5|3054.5|19
1632102600000|2021-09-20 01:50:00|3062.8|3056.8|3061.3|3055.3|3062.8|3056.8|3061|3055|32
1632102900000|2021-09-20 01:55:00|3061|3055|3063|3057|3063|3057|3059.8|3053.8|20
1632103200000|2021-09-20 02:00:00|3062.8|3056.8|3060.3|3054.3|3063|3057|3060.3|3054.3|13
1632103500000|2021-09-20 02:05:00|3060|3054|3058.8|3052.8|3060.3|3054.3|3058|3052|20
1632103800000|2021-09-20 02:10:00|3058.5|3052.5|3057.5|3051.5|3058.5|3052.5|3054.8|3048.8|45
1632104100000|2021-09-20 02:15:00|3057.3|3051.3|3049.5|3043.5|3057.3|3051.3|3047.8|3041.8|44
1632104400000|2021-09-20 02:20:00|3049.8|3043.8|3050|3044|3051|3045|3047.8|3041.8|38
1632104700000|2021-09-20 02:25:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|8
1632105000000|2021-09-20 02:30:00|3050|3044|3049.5|3043.5|3050|3044|3049.3|3043.3|8
1632105300000|2021-09-20 02:35:00|3049.3|3043.3|3046.5|3040.5|3049.3|3043.3|3043.5|3037.5|44
1632105600000|2021-09-20 02:40:00|3046.3|3040.3|3046.8|3040.8|3047|3041|3046.3|3040.3|7
1632105900000|2021-09-20 02:45:00|3047|3041|3054.5|3048.5|3054.5|3048.5|3047|3041|24
1632106200000|2021-09-20 02:50:00|3054.3|3048.3|3052.3|3046.3|3054.3|3048.3|3052|3046|18
1632106500000|2021-09-20 02:55:00|3052|3046|3048.5|3042.5|3052|3046|3048.5|3042.5|12
1632107100000|2021-09-20 03:05:00|3048.3|3042.3|3046|3040|3048.5|3042.5|3045.8|3039.8|11
1632107400000|2021-09-20 03:10:00|3046.3|3040.3|3047|3041|3048|3042|3046.3|3040.3|11
1632107700000|2021-09-20 03:15:00|3047.3|3041.3|3046.8|3040.8|3047.8|3041.8|3046.8|3040.8|6
1632108000000|2021-09-20 03:20:00|3047|3041|3044.8|3038.8|3047|3041|3044.8|3038.8|8
1632108300000|2021-09-20 03:25:00|3044.5|3038.5|3041.5|3035.5|3044.8|3038.8|3040.3|3034.3|34
1632108600000|2021-09-20 03:30:00|3041.3|3035.3|3041.3|3035.3|3041.8|3035.8|3039.3|3033.3|45
1632108900000|2021-09-20 03:35:00|3041|3035|3041|3035|3042.3|3036.3|3040.5|3034.5|23
1632109200000|2021-09-20 03:40:00|3041.3|3035.3|3042|3036|3043.5|3037.5|3041.3|3035.3|13
1632109500000|2021-09-20 03:45:00|3042.3|3036.3|3042.3|3036.3|3043.3|3037.3|3042.3|3036.3|11
1632109800000|2021-09-20 03:50:00|3042.5|3036.5|3042|3036|3043.5|3037.5|3040|3034|34
1632110100000|2021-09-20 03:55:00|3041.8|3035.8|3040|3034|3042.3|3036.3|3038.5|3032.5|69
1632110400000|2021-09-20 04:00:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039|3033|31
1632110700000|2021-09-20 04:05:00|3040|3034|3039.5|3033.5|3040.8|3034.8|3038.3|3032.3|45
1632111000000|2021-09-20 04:10:00|3039.3|3033.3|3040.5|3034.5|3041.3|3035.3|3038.5|3032.5|24
1632111300000|2021-09-20 04:15:00|3041|3035|3042.5|3036.5|3043.3|3037.3|3041|3035|16
1632111600000|2021-09-20 04:20:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3041|3035|10
1632111900000|2021-09-20 04:25:00|3042|3036|3042.8|3036.8|3043.3|3037.3|3042|3036|11
1632112200000|2021-09-20 04:30:00|3042.5|3036.5|3043.3|3037.3|3043.3|3037.3|3041.8|3035.8|23
1632112500000|2021-09-20 04:35:00|3043|3037|3043.8|3037.8|3043.8|3037.8|3041.8|3035.8|26
1632112800000|2021-09-20 04:40:00|3043.3|3037.3|3045.5|3039.5|3045.5|3039.5|3043.3|3037.3|13
1632113100000|2021-09-20 04:45:00|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044|3038|10
1632113400000|2021-09-20 04:50:00|3044|3038|3043|3037|3044.3|3038.3|3043|3037|15
1632113700000|2021-09-20 04:55:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|6
1632114000000|2021-09-20 05:00:00|3043.3|3037.3|3045.8|3039.8|3045.8|3039.8|3043|3037|11
1632114300000|2021-09-20 05:05:00|3045.5|3039.5|3046.8|3040.8|3046.8|3040.8|3045.3|3039.3|6
1632114600000|2021-09-20 05:10:00|3046.5|3040.5|3044.8|3038.8|3046.8|3040.8|3044.8|3038.8|10
1632114900000|2021-09-20 05:15:00|3045|3039|3047.5|3041.5|3049|3043|3045|3039|25
1632115200000|2021-09-20 05:20:00|3047.3|3041.3|3045.5|3039.5|3047.3|3041.3|3043.8|3037.8|25
1632115500000|2021-09-20 05:25:00|3045.8|3039.8|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|12
1632115800000|2021-09-20 05:30:00|3045.5|3039.5|3042.8|3036.8|3045.5|3039.5|3042.5|3036.5|34
1632116100000|2021-09-20 05:35:00|3043|3037|3045.8|3039.8|3047|3041|3042.5|3036.5|45
1632116400000|2021-09-20 05:40:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3044.3|3038.3|33
1632116700000|2021-09-20 05:45:00|3046|3040|3044|3038|3047.8|3041.8|3044|3038|27
1632117000000|2021-09-20 05:50:00|3044.3|3038.3|3043|3037|3045.3|3039.3|3042.3|3036.3|23
1632117300000|2021-09-20 05:55:00|3043.3|3037.3|3047.3|3041.3|3047.3|3041.3|3043.3|3037.3|29
1632117600000|2021-09-20 06:00:00|3047|3041|3049.5|3043.5|3050|3044|3046.3|3040.3|39
1632117900000|2021-09-20 06:05:00|3049.8|3043.8|3045.3|3039.3|3049.8|3043.8|3044.3|3038.3|42
1632118200000|2021-09-20 06:10:00|3045.5|3039.5|3043.5|3037.5|3045.5|3039.5|3042.5|3036.5|44
1632118500000|2021-09-20 06:15:00|3043.3|3037.3|3037.3|3031.3|3043.3|3037.3|3037.3|3031.3|32
1632118800000|2021-09-20 06:20:00|3037|3031|3038|3032|3038.3|3032.3|3035.5|3029.5|40
1632119100000|2021-09-20 06:25:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3035.5|3029.5|28
1632119400000|2021-09-20 06:30:00|3037.8|3031.8|3035|3029|3037.8|3031.8|3035|3029|52
1632119700000|2021-09-20 06:35:00|3035.3|3029.3|3032.5|3026.5|3035.3|3029.3|3032.5|3026.5|25
1632120000000|2021-09-20 06:40:00|3032.8|3026.8|3033.8|3027.8|3035|3029|3032.8|3026.8|29
1632120300000|2021-09-20 06:45:00|3033.5|3027.5|3036|3030|3037|3031|3033.5|3027.5|50
1632120600000|2021-09-20 06:50:00|3035.5|3029.5|3031.8|3025.8|3035.5|3029.5|3031.5|3025.5|57
1632120900000|2021-09-20 06:55:00|3032|3026|3028.5|3022.5|3032.5|3026.5|3028.5|3022.5|96
1632121200000|2021-09-20 07:00:00|3029.5|3023.5|3032.3|3026.3|3034|3028|3028.3|3022.3|116
1632121500000|2021-09-20 07:05:00|3032.5|3026.5|3032.5|3026.5|3034.3|3028.3|3031.8|3025.8|59
1632121800000|2021-09-20 07:10:00|3032.3|3026.3|3031.5|3025.5|3034.3|3028.3|3030.5|3024.5|109
1632122100000|2021-09-20 07:15:00|3031.3|3025.3|3030|3024|3031.3|3025.3|3025.8|3019.8|90
1632122400000|2021-09-20 07:20:00|3029.8|3023.8|3030.3|3024.3|3031|3025|3027.8|3021.8|69
1632122700000|2021-09-20 07:25:00|3030.8|3024.8|3030.8|3024.8|3031.8|3025.8|3027.8|3021.8|71
1632123000000|2021-09-20 07:30:00|3031|3025|3031|3025|3033|3027|3029.3|3023.3|96
1632123300000|2021-09-20 07:35:00|3030.8|3024.8|3036.5|3030.5|3036.5|3030.5|3029.3|3023.3|71
1632123600000|2021-09-20 07:40:00|3036.3|3030.3|3035.8|3029.8|3036.8|3030.8|3033.8|3027.8|89
1632123900000|2021-09-20 07:45:00|3036|3030|3040.5|3034.5|3040.5|3034.5|3034.8|3028.8|70
1632124200000|2021-09-20 07:50:00|3040.3|3034.3|3035.8|3029.8|3040.3|3034.3|3035.8|3029.8|63
1632124500000|2021-09-20 07:55:00|3036.3|3030.3|3037.5|3031.5|3038.5|3032.5|3035.8|3029.8|30
1632124800000|2021-09-20 08:00:00|3037.8|3031.8|3040.8|3034.8|3041.3|3035.3|3037.8|3031.8|108
1632125100000|2021-09-20 08:05:00|3041|3035|3042.3|3036.3|3042.5|3036.5|3037.3|3031.3|81
1632125400000|2021-09-20 08:10:00|3042|3036|3044.3|3038.3|3045.5|3039.5|3040.5|3034.5|87
1632125700000|2021-09-20 08:15:00|3044.5|3038.5|3037.3|3031.3|3044.5|3038.5|3037|3031|60
1632126000000|2021-09-20 08:20:00|3037|3031|3037.8|3031.8|3038.8|3032.8|3036.3|3030.3|33
1632126300000|2021-09-20 08:25:00|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3034.8|3028.8|28
1632126600000|2021-09-20 08:30:00|3036.3|3030.3|3034.5|3028.5|3036.3|3030.3|3033.5|3027.5|55
1632126900000|2021-09-20 08:35:00|3034.8|3028.8|3034.5|3028.5|3035.8|3029.8|3033.5|3027.5|60
1632127200000|2021-09-20 08:40:00|3034.3|3028.3|3032.8|3026.8|3034.5|3028.5|3031|3025|68
1632127500000|2021-09-20 08:45:00|3032.5|3026.5|3037.8|3031.8|3037.8|3031.8|3032|3026|73
1632127800000|2021-09-20 08:50:00|3038|3032|3041.3|3035.3|3042.3|3036.3|3038|3032|72
1632128100000|2021-09-20 08:55:00|3041.5|3035.5|3039.5|3033.5|3041.8|3035.8|3039.3|3033.3|55
1632128400000|2021-09-20 09:00:00|3039.3|3033.3|3040.3|3034.3|3040.8|3034.8|3039.3|3033.3|39
1632128700000|2021-09-20 09:05:00|3040.5|3034.5|3039|3033|3040.8|3034.8|3038|3032|56
1632129000000|2021-09-20 09:10:00|3038.8|3032.8|3038.3|3032.3|3040|3034|3038.3|3032.3|55
1632129300000|2021-09-20 09:15:00|3038.5|3032.5|3038.3|3032.3|3039.8|3033.8|3037.8|3031.8|48
1632129600000|2021-09-20 09:20:00|3037.8|3031.8|3035.3|3029.3|3037.8|3031.8|3034.3|3028.3|52
1632129900000|2021-09-20 09:25:00|3034.8|3028.8|3034.8|3028.8|3037.3|3031.3|3034.3|3028.3|52
1632130200000|2021-09-20 09:30:00|3034.5|3028.5|3035.5|3029.5|3036|3030|3034|3028|65
1632130500000|2021-09-20 09:35:00|3035.3|3029.3|3035.5|3029.5|3037|3031|3034.5|3028.5|39
1632130800000|2021-09-20 09:40:00|3035|3029|3036.3|3030.3|3036.3|3030.3|3034.8|3028.8|43
1632131100000|2021-09-20 09:45:00|3036|3030|3034.5|3028.5|3036|3030|3033.8|3027.8|70
1632131400000|2021-09-20 09:50:00|3034.3|3028.3|3036|3030|3038.3|3032.3|3034.3|3028.3|52
1632131700000|2021-09-20 09:55:00|3036.3|3030.3|3036.3|3030.3|3038.3|3032.3|3035.8|3029.8|38
1632132000000|2021-09-20 10:00:00|3036.5|3030.5|3038.5|3032.5|3039.3|3033.3|3035.8|3029.8|51
1632132300000|2021-09-20 10:05:00|3038.8|3032.8|3039.3|3033.3|3040.3|3034.3|3038.3|3032.3|30
1632132600000|2021-09-20 10:10:00|3039|3033|3040.8|3034.8|3041.8|3035.8|3038.8|3032.8|27
1632132900000|2021-09-20 10:15:00|3041|3035|3044.3|3038.3|3045.3|3039.3|3040.3|3034.3|66
1632133200000|2021-09-20 10:20:00|3044.5|3038.5|3046.5|3040.5|3049|3043|3042.3|3036.3|95
1632133500000|2021-09-20 10:25:00|3046.8|3040.8|3049.8|3043.8|3050.3|3044.3|3046.5|3040.5|47
1632133800000|2021-09-20 10:30:00|3050|3044|3052.5|3046.5|3056.3|3050.3|3050|3044|63
1632134100000|2021-09-20 10:35:00|3052.8|3046.8|3047.5|3041.5|3054.3|3048.3|3047.5|3041.5|56
1632134400000|2021-09-20 10:40:00|3047.8|3041.8|3045|3039|3047.8|3041.8|3042.8|3036.8|85
1632134700000|2021-09-20 10:45:00|3045.3|3039.3|3045.8|3039.8|3048.3|3042.3|3045|3039|58
1632135000000|2021-09-20 10:50:00|3046.3|3040.3|3043.3|3037.3|3046.8|3040.8|3041.5|3035.5|43
1632135300000|2021-09-20 10:55:00|3043.5|3037.5|3041.8|3035.8|3043.5|3037.5|3040.8|3034.8|38
1632135600000|2021-09-20 11:00:00|3042|3036|3041.5|3035.5|3043.3|3037.3|3040.8|3034.8|57
1632135900000|2021-09-20 11:05:00|3041.8|3035.8|3039.3|3033.3|3041.8|3035.8|3038.3|3032.3|37
1632136200000|2021-09-20 11:10:00|3039.5|3033.5|3038.8|3032.8|3040|3034|3038.3|3032.3|24
1632136500000|2021-09-20 11:15:00|3039|3033|3040.3|3034.3|3040.5|3034.5|3038.3|3032.3|53
1632136800000|2021-09-20 11:20:00|3040.5|3034.5|3042|3036|3042|3036|3040.5|3034.5|67
1632137100000|2021-09-20 11:25:00|3042.3|3036.3|3043.5|3037.5|3043.8|3037.8|3042.3|3036.3|29
1632137400000|2021-09-20 11:30:00|3043.3|3037.3|3046.3|3040.3|3046.5|3040.5|3042.5|3036.5|72
1632137700000|2021-09-20 11:35:00|3046|3040|3048.5|3042.5|3049|3043|3045.3|3039.3|62
1632138000000|2021-09-20 11:40:00|3048.8|3042.8|3046|3040|3048.8|3042.8|3045.3|3039.3|62
1632138300000|2021-09-20 11:45:00|3045.8|3039.8|3044.8|3038.8|3046.8|3040.8|3043.3|3037.3|56
1632138600000|2021-09-20 11:50:00|3045.3|3039.3|3035.8|3029.8|3046.8|3040.8|3035.8|3029.8|106
1632138900000|2021-09-20 11:55:00|3035.5|3029.5|3034.3|3028.3|3037.5|3031.5|3034|3028|141
1632139200000|2021-09-20 12:00:00|3034|3028|3035.5|3029.5|3038.5|3032.5|3033|3027|121
1632139500000|2021-09-20 12:05:00|3036|3030|3037.8|3031.8|3039.3|3033.3|3035.5|3029.5|103
1632139800000|2021-09-20 12:10:00|3038|3032|3037.8|3031.8|3039.5|3033.5|3036|3030|49
1632140100000|2021-09-20 12:15:00|3037.5|3031.5|3038.5|3032.5|3041.3|3035.3|3037.3|3031.3|81
1632140400000|2021-09-20 12:20:00|3038.8|3032.8|3036|3030|3039.3|3033.3|3034.8|3028.8|52
1632140700000|2021-09-20 12:25:00|3036.3|3030.3|3035.3|3029.3|3038.5|3032.5|3034.5|3028.5|48
1632141000000|2021-09-20 12:30:00|3035.5|3029.5|3036.3|3030.3|3038|3032|3035|3029|65
1632141300000|2021-09-20 12:35:00|3036.5|3030.5|3037.8|3031.8|3038.8|3032.8|3036.5|3030.5|78
1632141600000|2021-09-20 12:40:00|3037.3|3031.3|3036.5|3030.5|3037.5|3031.5|3034|3028|62
1632141900000|2021-09-20 12:45:00|3036.3|3030.3|3039.3|3033.3|3040.5|3034.5|3035.5|3029.5|56
1632142200000|2021-09-20 12:50:00|3039|3033|3037.5|3031.5|3040.5|3034.5|3037.3|3031.3|59
1632142500000|2021-09-20 12:55:00|3037.8|3031.8|3040.3|3034.3|3041.3|3035.3|3036.8|3030.8|85
1632142800000|2021-09-20 13:00:00|3039.8|3033.8|3038.3|3032.3|3039.8|3033.8|3037|3031|85
1632143100000|2021-09-20 13:05:00|3037.8|3031.8|3038.3|3032.3|3038.5|3032.5|3035.8|3029.8|65
1632143400000|2021-09-20 13:10:00|3038|3032|3043.8|3037.8|3044|3038|3036.5|3030.5|65
1632143700000|2021-09-20 13:15:00|3043.5|3037.5|3040|3034|3043.8|3037.8|3037.5|3031.5|98
1632144000000|2021-09-20 13:20:00|3039.8|3033.8|3038|3032|3039.8|3033.8|3036.3|3030.3|56
1632144300000|2021-09-20 13:25:00|3037.8|3031.8|3037.5|3031.5|3038|3032|3035|3029|67
1632144600000|2021-09-20 13:30:00|3037.3|3031.3|3032|3026|3038.5|3032.5|3031.5|3025.5|185
1632144900000|2021-09-20 13:35:00|3031.5|3025.5|3032.5|3026.5|3034|3028|3031.3|3025.3|116
1632145200000|2021-09-20 13:40:00|3032.3|3026.3|3030.8|3024.8|3032.8|3026.8|3029.5|3023.5|84
1632145500000|2021-09-20 13:45:00|3030.5|3024.5|3032.3|3026.3|3033.5|3027.5|3030.5|3024.5|84
1632145800000|2021-09-20 13:50:00|3032.5|3026.5|3027.5|3021.5|3032.8|3026.8|3027.3|3021.3|120
1632146100000|2021-09-20 13:55:00|3027.3|3021.3|3028.3|3022.3|3029.8|3023.8|3024.5|3018.5|106
1632146400000|2021-09-20 14:00:00|3028.5|3022.5|3023.5|3017.5|3028.5|3022.5|3023|3017|135
1632146700000|2021-09-20 14:05:00|3023.8|3017.8|3022.8|3016.8|3026.8|3020.8|3021.3|3015.3|110
1632147000000|2021-09-20 14:10:00|3022.5|3016.5|3020.3|3014.3|3023|3017|3019.5|3013.5|89
1632147300000|2021-09-20 14:15:00|3020|3014|3020.3|3014.3|3021.5|3015.5|3019.3|3013.3|89
1632147600000|2021-09-20 14:20:00|3020.8|3014.8|3018.8|3012.8|3021|3015|3018.8|3012.8|96
1632147900000|2021-09-20 14:25:00|3019.3|3013.3|3015.3|3009.3|3019.3|3013.3|3015|3009|93
1632148200000|2021-09-20 14:30:00|3015.5|3009.5|3014.8|3008.8|3016.3|3010.3|3014.3|3008.3|77
1632148500000|2021-09-20 14:35:00|3015|3009|3019.5|3013.5|3019.8|3013.8|3014.8|3008.8|68
1632148800000|2021-09-20 14:40:00|3019.3|3013.3|3017.5|3011.5|3019.5|3013.5|3015.8|3009.8|76
1632149100000|2021-09-20 14:45:00|3017.8|3011.8|3016.8|3010.8|3018|3012|3014.5|3008.5|81
1632149400000|2021-09-20 14:50:00|3016.5|3010.5|3020|3014|3021.3|3015.3|3015.5|3009.5|97
1632149700000|2021-09-20 14:55:00|3019.8|3013.8|3018.8|3012.8|3020|3014|3014|3008|196
1632150000000|2021-09-20 15:00:00|3019|3013|3017.3|3011.3|3021.3|3015.3|3016.8|3010.8|80
1632150300000|2021-09-20 15:05:00|3017.8|3011.8|3018.3|3012.3|3019.8|3013.8|3017.8|3011.8|46
1632150600000|2021-09-20 15:10:00|3018.5|3012.5|3020.5|3014.5|3021.3|3015.3|3018.3|3012.3|43
1632150900000|2021-09-20 15:15:00|3020.8|3014.8|3023.8|3017.8|3025.3|3019.3|3018.5|3012.5|69
1632151200000|2021-09-20 15:20:00|3024|3018|3024|3018|3025.5|3019.5|3023.5|3017.5|67
1632151500000|2021-09-20 15:25:00|3024.3|3018.3|3026.3|3020.3|3027.5|3021.5|3023.5|3017.5|46
1632151800000|2021-09-20 15:30:00|3026.8|3020.8|3024.5|3018.5|3027.5|3021.5|3023.5|3017.5|86
1632152100000|2021-09-20 15:35:00|3024.3|3018.3|3024.3|3018.3|3026.5|3020.5|3023.8|3017.8|51
1632152400000|2021-09-20 15:40:00|3024.5|3018.5|3024.3|3018.3|3024.8|3018.8|3023.8|3017.8|22
1632152700000|2021-09-20 15:45:00|3024|3018|3017.8|3011.8|3024|3018|3017.5|3011.5|68
1632153000000|2021-09-20 15:50:00|3018.8|3012.8|3019.5|3013.5|3021.3|3015.3|3018.8|3012.8|47
1632153300000|2021-09-20 15:55:00|3019.8|3013.8|3020.5|3014.5|3020.8|3014.8|3018.3|3012.3|55
1632153600000|2021-09-20 16:00:00|3020.8|3014.8|3017.3|3011.3|3020.8|3014.8|3016.8|3010.8|58
1632153900000|2021-09-20 16:05:00|3017|3011|3014.3|3008.3|3017.5|3011.5|3014.3|3008.3|68
1632154200000|2021-09-20 16:10:00|3014.5|3008.5|3016.3|3010.3|3016.3|3010.3|3014.3|3008.3|11
1632154800000|2021-09-20 16:20:00|3016|3010|3014.5|3008.5|3016|3010|3013.5|3007.5|42
1632155100000|2021-09-20 16:25:00|3014.3|3008.3|3014.8|3008.8|3015.5|3009.5|3014|3008|47
1632155400000|2021-09-20 16:30:00|3014.5|3008.5|3015.3|3009.3|3015.8|3009.8|3014|3008|84
1632155700000|2021-09-20 16:35:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|32
1632156000000|2021-09-20 16:40:00|3015.5|3009.5|3014.8|3008.8|3017.3|3011.3|3014|3008|50
1632156300000|2021-09-20 16:45:00|3014.5|3008.5|3017|3011|3018|3012|3014.5|3008.5|39
1632156600000|2021-09-20 16:50:00|3016.8|3010.8|3017|3011|3017.8|3011.8|3016.5|3010.5|9
1632156900000|2021-09-20 16:55:00|3016.9|3010.9|3015.6|3009.6|3016.9|3010.9|3015.6|3009.6|9
1632182400000|2021-09-21 00:00:00|3019|3013|3017.5|3011.5|3019|3013|3017.5|3011.5|6
1632182700000|2021-09-21 00:05:00|3017.3|3011.3|3020|3014|3020.8|3014.8|3016.3|3010.3|18
1632183000000|2021-09-21 00:10:00|3020.8|3014.8|3022|3016|3023.8|3017.8|3020.5|3014.5|15
1632183300000|2021-09-21 00:15:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1632183600000|2021-09-21 00:20:00|3022|3016|3021.3|3015.3|3022|3016|3020.8|3014.8|4
1632183900000|2021-09-21 00:25:00|3021.8|3015.8|3021.5|3015.5|3022|3016|3021.5|3015.5|4
1632184200000|2021-09-21 00:30:00|3021.8|3015.8|3024.3|3018.3|3024.3|3018.3|3021.5|3015.5|18
1632184500000|2021-09-21 00:35:00|3024.5|3018.5|3025|3019|3026.8|3020.8|3024.5|3018.5|11
1632184800000|2021-09-21 00:40:00|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3023|3017|9
1632185100000|2021-09-21 00:45:00|3025.8|3019.8|3023|3017|3025.8|3019.8|3023|3017|6
1632185400000|2021-09-21 00:50:00|3023.3|3017.3|3023.3|3017.3|3025.3|3019.3|3023.3|3017.3|13
1632186000000|2021-09-21 01:00:00|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3021.5|3015.5|30
1632186300000|2021-09-21 01:05:00|3024.5|3018.5|3027.3|3021.3|3027.5|3021.5|3024.5|3018.5|11
1632186600000|2021-09-21 01:10:00|3027.5|3021.5|3029.5|3023.5|3030|3024|3027.3|3021.3|38
1632186900000|2021-09-21 01:15:00|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.3|3022.3|19
1632187200000|2021-09-21 01:20:00|3029|3023|3028.8|3022.8|3029.8|3023.8|3027.8|3021.8|29
1632187800000|2021-09-21 01:30:00|3028.5|3022.5|3028.8|3022.8|3029|3023|3025.3|3019.3|20
1632188100000|2021-09-21 01:35:00|3029|3023|3029|3023|3029|3023|3028.5|3022.5|21
1632188400000|2021-09-21 01:40:00|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|30
1632188700000|2021-09-21 01:45:00|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|13
1632189900000|2021-09-21 02:05:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|4
1632190200000|2021-09-21 02:10:00|3028|3022|3026.5|3020.5|3028|3022|3026.3|3020.3|41
1632190500000|2021-09-21 02:15:00|3026.3|3020.3|3023.5|3017.5|3026.3|3020.3|3023.5|3017.5|25
1632190800000|2021-09-21 02:20:00|3022.8|3016.8|3024.3|3018.3|3024.3|3018.3|3022.8|3016.8|5
1632191100000|2021-09-21 02:25:00|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|11
1632191400000|2021-09-21 02:30:00|3024.5|3018.5|3028.3|3022.3|3028.3|3022.3|3024.5|3018.5|10
1632191700000|2021-09-21 02:35:00|3028.5|3022.5|3028|3022|3029|3023|3027|3021|20
1632192000000|2021-09-21 02:40:00|3027.8|3021.8|3027|3021|3027.8|3021.8|3026.5|3020.5|14
1632192300000|2021-09-21 02:45:00|3027.3|3021.3|3027.8|3021.8|3028.5|3022.5|3027.3|3021.3|11
1632192600000|2021-09-21 02:50:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|30
1632192900000|2021-09-21 02:55:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|4
1632193500000|2021-09-21 03:05:00|3028|3022|3028|3022|3028.3|3022.3|3027.8|3021.8|7
1632194100000|2021-09-21 03:15:00|3027.8|3021.8|3026.5|3020.5|3027.8|3021.8|3026.5|3020.5|6
1632195000000|2021-09-21 03:30:00|3027.5|3021.5|3026.3|3020.3|3028|3022|3026.3|3020.3|5
1632195300000|2021-09-21 03:35:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1632195600000|2021-09-21 03:40:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1632195900000|2021-09-21 03:45:00|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|5
1632196500000|2021-09-21 03:55:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1632196800000|2021-09-21 04:00:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1632197100000|2021-09-21 04:05:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1632197400000|2021-09-21 04:10:00|3027.3|3021.3|3028|3022|3028|3022|3027.3|3021.3|3
1632197700000|2021-09-21 04:15:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028|3022|3
1632198900000|2021-09-21 04:35:00|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|7
1632200100000|2021-09-21 04:55:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1632200700000|2021-09-21 05:05:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1632201000000|2021-09-21 05:10:00|3028|3022|3027.3|3021.3|3028.3|3022.3|3027|3021|5
1632201300000|2021-09-21 05:15:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1632201600000|2021-09-21 05:20:00|3027|3021|3028|3022|3029.5|3023.5|3027|3021|14
1632201900000|2021-09-21 05:25:00|3028.3|3022.3|3031.5|3025.5|3031.5|3025.5|3028.3|3022.3|14
1632202200000|2021-09-21 05:30:00|3031.3|3025.3|3031.3|3025.3|3033.3|3027.3|3031.3|3025.3|20
1632202500000|2021-09-21 05:35:00|3031.5|3025.5|3031|3025|3031.8|3025.8|3029.5|3023.5|25
1632202800000|2021-09-21 05:40:00|3030.3|3024.3|3025.3|3019.3|3030.3|3024.3|3025.3|3019.3|22
1632203100000|2021-09-21 05:45:00|3025.8|3019.8|3027.3|3021.3|3027.3|3021.3|3025.3|3019.3|8
1632203400000|2021-09-21 05:50:00|3027.5|3021.5|3025|3019|3027.5|3021.5|3024.8|3018.8|14
1632203700000|2021-09-21 05:55:00|3025.3|3019.3|3024.8|3018.8|3025.8|3019.8|3024.5|3018.5|13
1632204000000|2021-09-21 06:00:00|3025|3019|3024|3018|3025.5|3019.5|3023.5|3017.5|15
1632204300000|2021-09-21 06:05:00|3023.8|3017.8|3022.5|3016.5|3025.5|3019.5|3021.8|3015.8|23
1632204600000|2021-09-21 06:10:00|3022.8|3016.8|3020|3014|3023.8|3017.8|3019.8|3013.8|27
1632204900000|2021-09-21 06:15:00|3020.3|3014.3|3019.8|3013.8|3020.5|3014.5|3019.3|3013.3|17
1632205200000|2021-09-21 06:20:00|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019|3013|8
1632205500000|2021-09-21 06:25:00|3020|3014|3019.8|3013.8|3021|3015|3019.5|3013.5|23
1632205800000|2021-09-21 06:30:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1632206100000|2021-09-21 06:35:00|3018.8|3012.8|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|11
1632206400000|2021-09-21 06:40:00|3018|3012|3014.3|3008.3|3018|3012|3014|3008|28
1632206700000|2021-09-21 06:45:00|3014|3008|3014.5|3008.5|3015.8|3009.8|3013.8|3007.8|38
1632207000000|2021-09-21 06:50:00|3013.8|3007.8|3016.3|3010.3|3016.3|3010.3|3013.8|3007.8|40
1632207300000|2021-09-21 06:55:00|3016.5|3010.5|3010.5|3004.5|3016.5|3010.5|3010.5|3004.5|44
1632207600000|2021-09-21 07:00:00|3010.3|3004.3|3013.8|3007.8|3014.8|3008.8|3010.3|3004.3|90
1632207900000|2021-09-21 07:05:00|3014|3008|3016.5|3010.5|3016.5|3010.5|3012.3|3006.3|60
1632208200000|2021-09-21 07:10:00|3016.8|3010.8|3012.5|3006.5|3016.8|3010.8|3012.3|3006.3|47
1632208500000|2021-09-21 07:15:00|3012.8|3006.8|3009.5|3003.5|3014.3|3008.3|3009.3|3003.3|56
1632208800000|2021-09-21 07:20:00|3009.8|3003.8|3006.8|3000.8|3009.8|3003.8|3004.5|2998.5|57
1632209100000|2021-09-21 07:25:00|3006.5|3000.5|3009|3003|3009.8|3003.8|3004.5|2998.5|45
1632209400000|2021-09-21 07:30:00|3009.3|3003.3|3008|3002|3009.3|3003.3|3006.5|3000.5|51
1632209700000|2021-09-21 07:35:00|3008.3|3002.3|3008.3|3002.3|3008.8|3002.8|3007|3001|41
1632210000000|2021-09-21 07:40:00|3008|3002|3010.3|3004.3|3010.3|3004.3|3007.3|3001.3|45
1632210300000|2021-09-21 07:45:00|3010.5|3004.5|3010|3004|3012|3006|3010|3004|48
1632210600000|2021-09-21 07:50:00|3010.3|3004.3|3013.3|3007.3|3014.1|3008.1|3009|3003|47
1632210900000|2021-09-21 07:55:00|3013|3007|3022.5|3016.5|3022.5|3016.5|3011.8|3005.8|81
1632211200000|2021-09-21 08:00:00|3022.8|3016.8|3024.5|3018.5|3026|3020|3021.3|3015.3|90
1632211500000|2021-09-21 08:05:00|3024.8|3018.8|3031.5|3025.5|3033.8|3027.8|3024.8|3018.8|72
1632211800000|2021-09-21 08:10:00|3031.3|3025.3|3038.3|3032.3|3041.5|3035.5|3028.5|3022.5|118
1632212100000|2021-09-21 08:15:00|3037.8|3031.8|3036|3030|3040.5|3034.5|3035.8|3029.8|71
1632212400000|2021-09-21 08:20:00|3035.8|3029.8|3035.5|3029.5|3038.8|3032.8|3035.5|3029.5|57
1632212700000|2021-09-21 08:25:00|3035.8|3029.8|3037.8|3031.8|3037.8|3031.8|3034.3|3028.3|51
1632213000000|2021-09-21 08:30:00|3037.3|3031.3|3045.8|3039.8|3045.8|3039.8|3037.3|3031.3|63
1632213300000|2021-09-21 08:35:00|3046.3|3040.3|3043.3|3037.3|3046.8|3040.8|3042.5|3036.5|49
1632213600000|2021-09-21 08:40:00|3043|3037|3047|3041|3050|3044|3043|3037|61
1632213900000|2021-09-21 08:45:00|3047.3|3041.3|3046.3|3040.3|3047.5|3041.5|3042.3|3036.3|32
1632214200000|2021-09-21 08:50:00|3046|3040|3042.3|3036.3|3047.3|3041.3|3041.5|3035.5|68
1632214500000|2021-09-21 08:55:00|3042|3036|3037.8|3031.8|3044|3038|3036.5|3030.5|40
1632214800000|2021-09-21 09:00:00|3038.3|3032.3|3035.3|3029.3|3039.8|3033.8|3035|3029|51
1632215100000|2021-09-21 09:05:00|3035.5|3029.5|3031.3|3025.3|3036.5|3030.5|3030.8|3024.8|30
1632215400000|2021-09-21 09:10:00|3031.5|3025.5|3035.8|3029.8|3036.3|3030.3|3031.5|3025.5|45
1632215700000|2021-09-21 09:15:00|3036|3030|3032|3026|3036|3030|3031.5|3025.5|26
1632216000000|2021-09-21 09:20:00|3032.3|3026.3|3033.3|3027.3|3033.5|3027.5|3029|3023|32
1632216300000|2021-09-21 09:25:00|3033.5|3027.5|3033.8|3027.8|3035.3|3029.3|3033.5|3027.5|20
1632216600000|2021-09-21 09:30:00|3033.5|3027.5|3038.5|3032.5|3038.5|3032.5|3031.8|3025.8|36
1632216900000|2021-09-21 09:35:00|3038|3032|3032.5|3026.5|3038|3032|3032.5|3026.5|25
1632217200000|2021-09-21 09:40:00|3032.3|3026.3|3033.5|3027.5|3034.5|3028.5|3031.8|3025.8|26
1632217500000|2021-09-21 09:45:00|3033.8|3027.8|3031.5|3025.5|3034|3028|3031.5|3025.5|31
1632217800000|2021-09-21 09:50:00|3031.8|3025.8|3035.8|3029.8|3035.8|3029.8|3031.8|3025.8|21
1632218100000|2021-09-21 09:55:00|3036|3030|3035.5|3029.5|3036.5|3030.5|3034.8|3028.8|14
1632218400000|2021-09-21 10:00:00|3035.3|3029.3|3031.5|3025.5|3035.3|3029.3|3030.8|3024.8|26
1632218700000|2021-09-21 10:05:00|3031|3025|3030|3024|3031.3|3025.3|3029.3|3023.3|23
1632219000000|2021-09-21 10:10:00|3030.3|3024.3|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|9
1632219300000|2021-09-21 10:15:00|3029.8|3023.8|3029.5|3023.5|3031.8|3025.8|3029.5|3023.5|19
1632219600000|2021-09-21 10:20:00|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|2
1632219900000|2021-09-21 10:25:00|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|33
1632220200000|2021-09-21 10:30:00|3028|3022|3027|3021|3028.8|3022.8|3027|3021|17
1632220500000|2021-09-21 10:35:00|3027.5|3021.5|3028|3022|3029.3|3023.3|3027.5|3021.5|28
1632220800000|2021-09-21 10:40:00|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.5|3021.5|9
1632221100000|2021-09-21 10:45:00|3028.5|3022.5|3028|3022|3028.8|3022.8|3027.5|3021.5|32
1632221400000|2021-09-21 10:50:00|3027.8|3021.8|3023.3|3017.3|3027.8|3021.8|3022|3016|38
1632221700000|2021-09-21 10:55:00|3023.5|3017.5|3025|3019|3025|3019|3023|3017|34
1632222000000|2021-09-21 11:00:00|3024.8|3018.8|3023.8|3017.8|3025|3019|3022.8|3016.8|27
1632222300000|2021-09-21 11:05:00|3023.5|3017.5|3024|3018|3024.3|3018.3|3023.5|3017.5|4
1632222600000|2021-09-21 11:10:00|3023.8|3017.8|3023.5|3017.5|3025.3|3019.3|3023|3017|38
1632222900000|2021-09-21 11:15:00|3023.3|3017.3|3029|3023|3029.3|3023.3|3023|3017|30
1632223200000|2021-09-21 11:20:00|3029.3|3023.3|3026|3020|3030|3024|3026|3020|24
1632223500000|2021-09-21 11:25:00|3026.3|3020.3|3026.3|3020.3|3028|3022|3024.8|3018.8|44
1632223800000|2021-09-21 11:30:00|3026|3020|3026.5|3020.5|3026.5|3020.5|3024.5|3018.5|22
1632224100000|2021-09-21 11:35:00|3026.8|3020.8|3027|3021|3027.5|3021.5|3025.8|3019.8|51
1632224400000|2021-09-21 11:40:00|3026.8|3020.8|3027.8|3021.8|3028|3022|3026|3020|33
1632224700000|2021-09-21 11:45:00|3027.5|3021.5|3027.8|3021.8|3028|3022|3027.3|3021.3|19
1632225000000|2021-09-21 11:50:00|3028|3022|3024.5|3018.5|3029.3|3023.3|3024|3018|68
1632225300000|2021-09-21 11:55:00|3025.3|3019.3|3023.8|3017.8|3025.8|3019.8|3022|3016|49
1632225600000|2021-09-21 12:00:00|3024|3018|3024.3|3018.3|3025.3|3019.3|3021.3|3015.3|74
1632225900000|2021-09-21 12:05:00|3024|3018|3020.3|3014.3|3024|3018|3019.8|3013.8|50
1632226200000|2021-09-21 12:10:00|3020|3014|3008|3002|3020|3014|3007|3001|104
1632226500000|2021-09-21 12:15:00|3008.5|3002.5|3014.5|3008.5|3015.5|3009.5|3008.3|3002.3|172
1632226800000|2021-09-21 12:20:00|3014.8|3008.8|3016|3010|3017.8|3011.8|3014.5|3008.5|121
1632227100000|2021-09-21 12:25:00|3016.3|3010.3|3014.3|3008.3|3017.8|3011.8|3013|3007|71
1632227400000|2021-09-21 12:30:00|3014|3008|3017.8|3011.8|3018|3012|3014|3008|89
1632227700000|2021-09-21 12:35:00|3017.3|3011.3|3016.5|3010.5|3018.3|3012.3|3015.8|3009.8|71
1632228000000|2021-09-21 12:40:00|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3014.5|3008.5|55
1632228300000|2021-09-21 12:45:00|3017|3011|3017.5|3011.5|3018|3012|3015|3009|49
1632228600000|2021-09-21 12:50:00|3017.3|3011.3|3014.8|3008.8|3017.3|3011.3|3014.8|3008.8|42
1632228900000|2021-09-21 12:55:00|3015.3|3009.3|3013|3007|3015.8|3009.8|3013|3007|73
1632229200000|2021-09-21 13:00:00|3013.3|3007.3|3013.8|3007.8|3015.5|3009.5|3010.3|3004.3|139
1632229500000|2021-09-21 13:05:00|3013.5|3007.5|3011.8|3005.8|3013.8|3007.8|3011|3005|71
1632229800000|2021-09-21 13:10:00|3011.5|3005.5|3014.3|3008.3|3014.3|3008.3|3010.3|3004.3|70
1632230100000|2021-09-21 13:15:00|3014.5|3008.5|3014.3|3008.3|3015.8|3009.8|3013|3007|79
1632230400000|2021-09-21 13:20:00|3014|3008|3010|3004|3014|3008|3009.5|3003.5|50
1632230700000|2021-09-21 13:25:00|3010.3|3004.3|3007|3001|3011|3005|3006.5|3000.5|134
1632231000000|2021-09-21 13:30:00|3006.8|3000.8|2999.8|2993.8|3006.8|3000.8|2999.8|2993.8|98
1632231300000|2021-09-21 13:35:00|2999|2993|2992.5|2986.5|3002.8|2996.8|2992.3|2986.3|153
1632231600000|2021-09-21 13:40:00|2992.8|2986.8|2989.3|2983.3|2993.3|2987.3|2988.5|2982.5|166
1632231900000|2021-09-21 13:45:00|2988.8|2982.8|2996|2990|2996.8|2990.8|2987.8|2981.8|141
1632232200000|2021-09-21 13:50:00|2995.8|2989.8|2992|2986|2997.5|2991.5|2991.3|2985.3|125
1632232500000|2021-09-21 13:55:00|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2987.5|2981.5|158
1632232800000|2021-09-21 14:00:00|2993.3|2987.3|2992.5|2986.5|2995.8|2989.8|2990.5|2984.5|168
1632233100000|2021-09-21 14:05:00|2992|2986|2988.3|2982.3|2992|2986|2985.3|2979.3|111
1632233400000|2021-09-21 14:10:00|2988.5|2982.5|2981.5|2975.5|2991.3|2985.3|2981.3|2975.3|124
1632233700000|2021-09-21 14:15:00|2981.3|2975.3|2982|2976|2982|2976|2978.3|2972.3|118
1632234000000|2021-09-21 14:20:00|2981.8|2975.8|2977.8|2971.8|2981.8|2975.8|2977.8|2971.8|106
1632234300000|2021-09-21 14:25:00|2977.5|2971.5|2967|2961|2977.5|2971.5|2963|2957|159
1632234600000|2021-09-21 14:30:00|2966.8|2960.8|2973.8|2967.8|2976.5|2970.5|2964.8|2958.8|122
1632234900000|2021-09-21 14:35:00|2974|2968|2976.5|2970.5|2977.5|2971.5|2970|2964|112
1632235200000|2021-09-21 14:40:00|2977|2971|2977.8|2971.8|2978.8|2972.8|2972.3|2966.3|100
1632235500000|2021-09-21 14:45:00|2977.5|2971.5|2977.5|2971.5|2979.8|2973.8|2974.3|2968.3|81
1632235800000|2021-09-21 14:50:00|2977.3|2971.3|2979|2973|2980.5|2974.5|2974.5|2968.5|51
1632236100000|2021-09-21 14:55:00|2978.3|2972.3|2985.3|2979.3|2985.3|2979.3|2976.3|2970.3|203
1632236400000|2021-09-21 15:00:00|2985.5|2979.5|2983.3|2977.3|2986|2980|2980.5|2974.5|104
1632236700000|2021-09-21 15:05:00|2983|2977|2985.5|2979.5|2987.5|2981.5|2982.5|2976.5|54
1632237000000|2021-09-21 15:10:00|2985.3|2979.3|2981.8|2975.8|2985.5|2979.5|2981.3|2975.3|78
1632237300000|2021-09-21 15:15:00|2982|2976|2983|2977|2984.8|2978.8|2979.5|2973.5|48
1632237600000|2021-09-21 15:20:00|2982.8|2976.8|2976.3|2970.3|2982.8|2976.8|2974.5|2968.5|50
1632237900000|2021-09-21 15:25:00|2976|2970|2972.5|2966.5|2976.3|2970.3|2972.3|2966.3|93
1632238200000|2021-09-21 15:30:00|2973.3|2967.3|2976|2970|2978|2972|2972.8|2966.8|77
1632238500000|2021-09-21 15:35:00|2975.8|2969.8|2977.5|2971.5|2980|2974|2975.8|2969.8|52
1632238800000|2021-09-21 15:40:00|2977.8|2971.8|2986|2980|2987|2981|2975.3|2969.3|109
1632239100000|2021-09-21 15:45:00|2985.8|2979.8|2989.8|2983.8|2990.5|2984.5|2984.3|2978.3|155
1632239400000|2021-09-21 15:50:00|2990|2984|2996|2990|2996.3|2990.3|2989.5|2983.5|67
1632239700000|2021-09-21 15:55:00|2995.5|2989.5|2993.8|2987.8|2998.3|2992.3|2993.5|2987.5|79
1632240000000|2021-09-21 16:00:00|2994|2988|2995|2989|2995.3|2989.3|2991|2985|56
1632240300000|2021-09-21 16:05:00|2994.8|2988.8|2996.3|2990.3|2996.8|2990.8|2993.8|2987.8|29
1632240600000|2021-09-21 16:10:00|2996.5|2990.5|2999.8|2993.8|3001.5|2995.5|2995.8|2989.8|79
1632240900000|2021-09-21 16:15:00|2999|2993|3001.3|2995.3|3001.8|2995.8|2997.5|2991.5|72
1632241200000|2021-09-21 16:20:00|3001|2995|3000.5|2994.5|3002.3|2996.3|2997.3|2991.3|35
1632241500000|2021-09-21 16:25:00|3000.3|2994.3|3001.5|2995.5|3001.8|2995.8|2998.8|2992.8|27
1632241800000|2021-09-21 16:30:00|3001.3|2995.3|3001.8|2995.8|3003.8|2997.8|3001.3|2995.3|23
1632242100000|2021-09-21 16:35:00|3002|2996|3001|2995|3002.3|2996.3|3001|2995|18
1632242400000|2021-09-21 16:40:00|3001.3|2995.3|3001.5|2995.5|3002.8|2996.8|3000|2994|26
1632242700000|2021-09-21 16:45:00|3001.3|2995.3|3004.5|2998.5|3004.5|2998.5|3000|2994|39
1632243000000|2021-09-21 16:50:00|3004.3|2998.3|3007.5|3001.5|3007.8|3001.8|3004.3|2998.3|25
1632243300000|2021-09-21 16:55:00|3007.4|3001.4|3008.6|3002.6|3008.6|3002.6|3006.4|3000.4|12
1632268800000|2021-09-22 00:00:00|3009.8|3003.8|3010|3004|3010|3004|3009.5|3003.5|28
1632269100000|2021-09-22 00:05:00|3010.5|3004.5|3010.8|3004.8|3013.5|3007.5|3010|3004|20
1632269400000|2021-09-22 00:10:00|3011|3005|3010.8|3004.8|3011|3005|3009|3003|16
1632269700000|2021-09-22 00:15:00|3011|3005|3013.8|3007.8|3013.8|3007.8|3011|3005|41
1632270000000|2021-09-22 00:20:00|3014|3008|3015.8|3009.8|3016.3|3010.3|3014|3008|23
1632270300000|2021-09-22 00:25:00|3016.5|3010.5|3016.5|3010.5|3018.3|3012.3|3016.3|3010.3|21
1632270600000|2021-09-22 00:30:00|3016.8|3010.8|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|22
1632270900000|2021-09-22 00:35:00|3018|3012|3018|3012|3019|3013|3018|3012|12
1632271200000|2021-09-22 00:40:00|3017.8|3011.8|3013.3|3007.3|3018|3012|3013|3007|28
1632271500000|2021-09-22 00:45:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3011.4|3005.4|17
1632271800000|2021-09-22 00:50:00|3013|3007|3015.8|3009.8|3016|3010|3012.3|3006.3|23
1632272100000|2021-09-22 00:55:00|3015.5|3009.5|3016.8|3010.8|3017|3011|3014.5|3008.5|48
1632272400000|2021-09-22 01:00:00|3017|3011|3034|3028|3034|3028|3017|3011|520
1632272700000|2021-09-22 01:05:00|3033|3027|3033.5|3027.5|3037.3|3031.3|3031.8|3025.8|342
1632273000000|2021-09-22 01:10:00|3033|3027|3032.5|3026.5|3035.3|3029.3|3029.5|3023.5|300
1632273300000|2021-09-22 01:15:00|3032.3|3026.3|3034.8|3028.8|3036.8|3030.8|3031.8|3025.8|191
1632273600000|2021-09-22 01:20:00|3034.5|3028.5|3042.3|3036.3|3043|3037|3031.8|3025.8|204
1632273900000|2021-09-22 01:25:00|3042.5|3036.5|3044.3|3038.3|3047.3|3041.3|3042.3|3036.3|211
1632274200000|2021-09-22 01:30:00|3044|3038|3043.5|3037.5|3045.8|3039.8|3040.5|3034.5|174
1632274500000|2021-09-22 01:35:00|3043.8|3037.8|3044.5|3038.5|3046.8|3040.8|3040.5|3034.5|196
1632274800000|2021-09-22 01:40:00|3044.3|3038.3|3044.3|3038.3|3044.8|3038.8|3042|3036|94
1632275100000|2021-09-22 01:45:00|3044|3038|3048.5|3042.5|3048.8|3042.8|3043.3|3037.3|112
1632275400000|2021-09-22 01:50:00|3048.3|3042.3|3051.8|3045.8|3051.8|3045.8|3046.8|3040.8|128
1632275700000|2021-09-22 01:55:00|3051.5|3045.5|3055.5|3049.5|3056.5|3050.5|3049.5|3043.5|154
1632276000000|2021-09-22 02:00:00|3055.3|3049.3|3051.5|3045.5|3056|3050|3049.8|3043.8|165
1632276300000|2021-09-22 02:05:00|3051.3|3045.3|3059.3|3053.3|3060|3054|3051.3|3045.3|199
1632276600000|2021-09-22 02:10:00|3059.5|3053.5|3052.5|3046.5|3060|3054|3052|3046|123
1632276900000|2021-09-22 02:15:00|3052.3|3046.3|3048.3|3042.3|3052.3|3046.3|3048.3|3042.3|28
1632277200000|2021-09-22 02:20:00|3048|3042|3041.8|3035.8|3048|3042|3041|3035|48
1632277500000|2021-09-22 02:25:00|3042|3036|3044.5|3038.5|3045.8|3039.8|3042|3036|31
1632277800000|2021-09-22 02:30:00|3045|3039|3046.3|3040.3|3051.3|3045.3|3045|3039|84
1632278100000|2021-09-22 02:35:00|3046|3040|3049.5|3043.5|3050.8|3044.8|3045.8|3039.8|52
1632278400000|2021-09-22 02:40:00|3049.3|3043.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|13
1632278700000|2021-09-22 02:45:00|3050.3|3044.3|3049.5|3043.5|3051.5|3045.5|3048.5|3042.5|66
1632279000000|2021-09-22 02:50:00|3049.8|3043.8|3047.5|3041.5|3050.8|3044.8|3047.5|3041.5|53
1632279300000|2021-09-22 02:55:00|3047.3|3041.3|3046.3|3040.3|3049.3|3043.3|3045|3039|61
1632279600000|2021-09-22 03:00:00|3046.5|3040.5|3046.5|3040.5|3049|3043|3045.5|3039.5|80
1632279900000|2021-09-22 03:05:00|3046.3|3040.3|3047.8|3041.8|3049|3043|3046.3|3040.3|118
1632280200000|2021-09-22 03:10:00|3047.5|3041.5|3047.5|3041.5|3050|3044|3047.5|3041.5|112
1632280500000|2021-09-22 03:15:00|3047.8|3041.8|3047.5|3041.5|3050.3|3044.3|3045.5|3039.5|111
1632280800000|2021-09-22 03:20:00|3047.8|3041.8|3048.8|3042.8|3050|3044|3046.3|3040.3|114
1632281100000|2021-09-22 03:25:00|3049|3043|3049.8|3043.8|3050.3|3044.3|3048|3042|33
1632281400000|2021-09-22 03:30:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|16
1632281700000|2021-09-22 03:35:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|14
1632282000000|2021-09-22 03:40:00|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|14
1632282300000|2021-09-22 03:45:00|3049.3|3043.3|3047.8|3041.8|3049.3|3043.3|3046.5|3040.5|12
1632282600000|2021-09-22 03:50:00|3048|3042|3049.5|3043.5|3049.5|3043.5|3047.8|3041.8|9
1632282900000|2021-09-22 03:55:00|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|3
1632283500000|2021-09-22 04:05:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|4
1632283800000|2021-09-22 04:10:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1632284400000|2021-09-22 04:20:00|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3049.5|3043.5|7
1632284700000|2021-09-22 04:25:00|3049.3|3043.3|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|4
1632285000000|2021-09-22 04:30:00|3050|3044|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|6
1632285300000|2021-09-22 04:35:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1632285900000|2021-09-22 04:45:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.8|3043.8|20
1632286200000|2021-09-22 04:50:00|3050.3|3044.3|3047.8|3041.8|3050.3|3044.3|3047.8|3041.8|23
1632286500000|2021-09-22 04:55:00|3048|3042|3047.8|3041.8|3048|3042|3047.3|3041.3|20
1632286800000|2021-09-22 05:00:00|3047.5|3041.5|3045.5|3039.5|3047.5|3041.5|3045.3|3039.3|50
1632287100000|2021-09-22 05:05:00|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|15
1632287400000|2021-09-22 05:10:00|3046|3040|3045.8|3039.8|3047|3041|3045.5|3039.5|11
1632287700000|2021-09-22 05:15:00|3046|3040|3049.3|3043.3|3049.3|3043.3|3046|3040|23
1632288000000|2021-09-22 05:20:00|3049|3043|3050.5|3044.5|3050.5|3044.5|3049|3043|22
1632288300000|2021-09-22 05:25:00|3050.8|3044.8|3051|3045|3051|3045|3048.8|3042.8|15
1632288600000|2021-09-22 05:30:00|3051.3|3045.3|3059.8|3053.8|3061.8|3055.8|3051|3045|192
1632288900000|2021-09-22 05:35:00|3060|3054|3055.5|3049.5|3061|3055|3054.8|3048.8|136
1632289200000|2021-09-22 05:40:00|3055.3|3049.3|3052.8|3046.8|3055.5|3049.5|3050.5|3044.5|135
1632289500000|2021-09-22 05:45:00|3053|3047|3056.3|3050.3|3057|3051|3053|3047|94
1632289800000|2021-09-22 05:50:00|3056|3050|3057.8|3051.8|3059.8|3053.8|3056|3050|59
1632290100000|2021-09-22 05:55:00|3058|3052|3058|3052|3059.5|3053.5|3056.8|3050.8|86
1632290400000|2021-09-22 06:00:00|3058.3|3052.3|3055.5|3049.5|3058.8|3052.8|3055.3|3049.3|94
1632290700000|2021-09-22 06:05:00|3055.8|3049.8|3055.5|3049.5|3056.5|3050.5|3055.5|3049.5|27
1632291000000|2021-09-22 06:10:00|3055.3|3049.3|3056|3050|3056.3|3050.3|3053.3|3047.3|50
1632291300000|2021-09-22 06:15:00|3056.3|3050.3|3057.8|3051.8|3058.5|3052.5|3055|3049|44
1632291600000|2021-09-22 06:20:00|3058|3052|3058.5|3052.5|3060.5|3054.5|3055.8|3049.8|103
1632291900000|2021-09-22 06:25:00|3058.8|3052.8|3058|3052|3059.3|3053.3|3056.8|3050.8|109
1632292200000|2021-09-22 06:30:00|3057.8|3051.8|3054.3|3048.3|3058|3052|3054|3048|119
1632292500000|2021-09-22 06:35:00|3054.5|3048.5|3050.3|3044.3|3054.5|3048.5|3048.3|3042.3|145
1632292800000|2021-09-22 06:40:00|3050|3044|3050.3|3044.3|3051.3|3045.3|3048.8|3042.8|39
1632293100000|2021-09-22 06:45:00|3050|3044|3051.5|3045.5|3051.5|3045.5|3049|3043|66
1632293400000|2021-09-22 06:50:00|3051.3|3045.3|3054.3|3048.3|3055|3049|3050.8|3044.8|90
1632293700000|2021-09-22 06:55:00|3054|3048|3052|3046|3055.3|3049.3|3051.8|3045.8|105
1632294000000|2021-09-22 07:00:00|3051.5|3045.5|3044.8|3038.8|3054.8|3048.8|3044.8|3038.8|77
1632294300000|2021-09-22 07:05:00|3044.5|3038.5|3043|3037|3045.3|3039.3|3041|3035|52
1632294600000|2021-09-22 07:10:00|3042.5|3036.5|3037.3|3031.3|3042.8|3036.8|3037.3|3031.3|64
1632294900000|2021-09-22 07:15:00|3037|3031|3038.3|3032.3|3039.5|3033.5|3037|3031|52
1632295200000|2021-09-22 07:20:00|3038|3032|3033.5|3027.5|3040.3|3034.3|3033.5|3027.5|55
1632295500000|2021-09-22 07:25:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3031.8|3025.8|35
1632295800000|2021-09-22 07:30:00|3034.3|3028.3|3032.3|3026.3|3034.8|3028.8|3030.5|3024.5|66
1632296100000|2021-09-22 07:35:00|3032.5|3026.5|3030|3024|3033.3|3027.3|3029.8|3023.8|34
1632296400000|2021-09-22 07:40:00|3030.3|3024.3|3031.3|3025.3|3032.8|3026.8|3030.3|3024.3|41
1632296700000|2021-09-22 07:45:00|3031.5|3025.5|3030.8|3024.8|3035|3029|3030.8|3024.8|25
1632297000000|2021-09-22 07:50:00|3030.5|3024.5|3033|3027|3033|3027|3028.5|3022.5|54
1632297300000|2021-09-22 07:55:00|3033.3|3027.3|3034.8|3028.8|3034.8|3028.8|3033|3027|50
1632297600000|2021-09-22 08:00:00|3035.5|3029.5|3033.3|3027.3|3036.5|3030.5|3033|3027|72
1632297900000|2021-09-22 08:05:00|3033|3027|3033.5|3027.5|3035.8|3029.8|3031.8|3025.8|48
1632298200000|2021-09-22 08:10:00|3033.3|3027.3|3032.5|3026.5|3034|3028|3030.5|3024.5|51
1632298500000|2021-09-22 08:15:00|3032.8|3026.8|3031.8|3025.8|3035.3|3029.3|3031.5|3025.5|36
1632298800000|2021-09-22 08:20:00|3032|3026|3030.3|3024.3|3033.5|3027.5|3029.5|3023.5|50
1632299100000|2021-09-22 08:25:00|3030|3024|3028.3|3022.3|3030.5|3024.5|3026.8|3020.8|35
1632299400000|2021-09-22 08:30:00|3028|3022|3031.5|3025.5|3033.8|3027.8|3028|3022|66
1632299700000|2021-09-22 08:35:00|3031.3|3025.3|3029.8|3023.8|3031.3|3025.3|3028|3022|58
1632300000000|2021-09-22 08:40:00|3030|3024|3029|3023|3030|3024|3028.3|3022.3|27
1632300300000|2021-09-22 08:45:00|3029.5|3023.5|3031.8|3025.8|3033.5|3027.5|3029.5|3023.5|50
1632300600000|2021-09-22 08:50:00|3031.5|3025.5|3033|3027|3033.5|3027.5|3029.8|3023.8|56
1632300900000|2021-09-22 08:55:00|3033.3|3027.3|3028.5|3022.5|3033.5|3027.5|3028.3|3022.3|70
1632301200000|2021-09-22 09:00:00|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3027.3|3021.3|36
1632301500000|2021-09-22 09:05:00|3029.3|3023.3|3024.8|3018.8|3029.8|3023.8|3024.8|3018.8|26
1632301800000|2021-09-22 09:10:00|3024.3|3018.3|3026|3020|3026|3020|3023.8|3017.8|28
1632302100000|2021-09-22 09:15:00|3026.3|3020.3|3024|3018|3026.8|3020.8|3024|3018|29
1632302400000|2021-09-22 09:20:00|3024.3|3018.3|3027.5|3021.5|3029.3|3023.3|3023.8|3017.8|44
1632302700000|2021-09-22 09:25:00|3027.8|3021.8|3026|3020|3028|3022|3026|3020|41
1632303000000|2021-09-22 09:30:00|3025.8|3019.8|3026.3|3020.3|3027|3021|3025.3|3019.3|30
1632303300000|2021-09-22 09:35:00|3026.5|3020.5|3027.3|3021.3|3027.8|3021.8|3025.8|3019.8|24
1632303600000|2021-09-22 09:40:00|3027.5|3021.5|3028.3|3022.3|3029|3023|3027.3|3021.3|39
1632303900000|2021-09-22 09:45:00|3027.8|3021.8|3026.3|3020.3|3027.8|3021.8|3025.5|3019.5|30
1632304200000|2021-09-22 09:50:00|3026.5|3020.5|3025.5|3019.5|3029.5|3023.5|3025.5|3019.5|49
1632304500000|2021-09-22 09:55:00|3025.8|3019.8|3026.8|3020.8|3028.8|3022.8|3025.3|3019.3|77
1632304800000|2021-09-22 10:00:00|3027|3021|3027.8|3021.8|3028.3|3022.3|3026.3|3020.3|22
1632305100000|2021-09-22 10:05:00|3028|3022|3028.3|3022.3|3028.8|3022.8|3027.3|3021.3|42
1632305400000|2021-09-22 10:10:00|3028|3022|3030.5|3024.5|3030.5|3024.5|3027.5|3021.5|29
1632305700000|2021-09-22 10:15:00|3030.8|3024.8|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|13
1632306000000|2021-09-22 10:20:00|3030.5|3024.5|3034.3|3028.3|3034.8|3028.8|3030.5|3024.5|58
1632306300000|2021-09-22 10:25:00|3034.5|3028.5|3036|3030|3036|3030|3034.3|3028.3|25
1632306600000|2021-09-22 10:30:00|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3033.3|3027.3|19
1632306900000|2021-09-22 10:35:00|3035.5|3029.5|3035.3|3029.3|3037|3031|3034.8|3028.8|26
1632307200000|2021-09-22 10:40:00|3035.5|3029.5|3036|3030|3037.3|3031.3|3035.3|3029.3|49
1632307500000|2021-09-22 10:45:00|3036.3|3030.3|3034.5|3028.5|3036.5|3030.5|3034|3028|43
1632307800000|2021-09-22 10:50:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3033.8|3027.8|25
1632308100000|2021-09-22 10:55:00|3035|3029|3035|3029|3036|3030|3034.8|3028.8|31
1632308400000|2021-09-22 11:00:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3034.5|3028.5|42
1632308700000|2021-09-22 11:05:00|3035.8|3029.8|3038|3032|3039.3|3033.3|3035.8|3029.8|49
1632309000000|2021-09-22 11:10:00|3037.8|3031.8|3038|3032|3038|3032|3037.5|3031.5|8
1632309300000|2021-09-22 11:15:00|3038.3|3032.3|3039.8|3033.8|3040.3|3034.3|3038.3|3032.3|22
1632309600000|2021-09-22 11:20:00|3040|3034|3037.5|3031.5|3041.8|3035.8|3037.3|3031.3|42
1632309900000|2021-09-22 11:25:00|3037.8|3031.8|3034.8|3028.8|3038.3|3032.3|3033.8|3027.8|53
1632310200000|2021-09-22 11:30:00|3034.5|3028.5|3032.8|3026.8|3035.5|3029.5|3032.5|3026.5|35
1632310500000|2021-09-22 11:35:00|3032.5|3026.5|3034.5|3028.5|3035.3|3029.3|3032|3026|52
1632310800000|2021-09-22 11:40:00|3034.3|3028.3|3037.3|3031.3|3037.3|3031.3|3033|3027|22
1632311100000|2021-09-22 11:45:00|3037.5|3031.5|3037.5|3031.5|3038.8|3032.8|3036.3|3030.3|35
1632311400000|2021-09-22 11:50:00|3037.3|3031.3|3039|3033|3039|3033|3035.3|3029.3|53
1632311700000|2021-09-22 11:55:00|3038.8|3032.8|3038|3032|3041|3035|3036.3|3030.3|46
1632312000000|2021-09-22 12:00:00|3038.3|3032.3|3036.5|3030.5|3039.5|3033.5|3036.3|3030.3|65
1632312300000|2021-09-22 12:05:00|3037|3031|3034.5|3028.5|3037|3031|3034.5|3028.5|50
1632312600000|2021-09-22 12:10:00|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3032|3026|52
1632312900000|2021-09-22 12:15:00|3034|3028|3037.3|3031.3|3037.8|3031.8|3033|3027|86
1632313200000|2021-09-22 12:20:00|3036.8|3030.8|3039.8|3033.8|3040.8|3034.8|3035.8|3029.8|80
1632313500000|2021-09-22 12:25:00|3040.3|3034.3|3043.8|3037.8|3044.8|3038.8|3039.8|3033.8|58
1632313800000|2021-09-22 12:30:00|3044|3038|3040.8|3034.8|3044.8|3038.8|3040.8|3034.8|77
1632314100000|2021-09-22 12:35:00|3040.5|3034.5|3039.3|3033.3|3040.8|3034.8|3039|3033|63
1632314400000|2021-09-22 12:40:00|3039.5|3033.5|3042.3|3036.3|3042.5|3036.5|3039.5|3033.5|31
1632314700000|2021-09-22 12:45:00|3042.5|3036.5|3045|3039|3045.3|3039.3|3042.3|3036.3|70
1632315000000|2021-09-22 12:50:00|3045.3|3039.3|3046.5|3040.5|3048.3|3042.3|3044.5|3038.5|81
1632315300000|2021-09-22 12:55:00|3046.8|3040.8|3049.5|3043.5|3050.3|3044.3|3044.8|3038.8|69
1632315600000|2021-09-22 13:00:00|3049.3|3043.3|3049.8|3043.8|3056.8|3050.8|3048.8|3042.8|303
1632315900000|2021-09-22 13:05:00|3050|3044|3046.8|3040.8|3050|3044|3045.8|3039.8|157
1632316200000|2021-09-22 13:10:00|3047|3041|3045.5|3039.5|3050.8|3044.8|3045.3|3039.3|209
1632316500000|2021-09-22 13:15:00|3045.8|3039.8|3042.8|3036.8|3047.3|3041.3|3041.5|3035.5|167
1632316800000|2021-09-22 13:20:00|3043|3037|3038.3|3032.3|3043.3|3037.3|3037.5|3031.5|153
1632317100000|2021-09-22 13:25:00|3038|3032|3038.8|3032.8|3039|3033|3035|3029|95
1632317400000|2021-09-22 13:30:00|3038.5|3032.5|3037.5|3031.5|3040|3034|3037|3031|220
1632317700000|2021-09-22 13:35:00|3037.8|3031.8|3041|3035|3041.8|3035.8|3036.8|3030.8|163
1632318000000|2021-09-22 13:40:00|3040.8|3034.8|3037.3|3031.3|3041|3035|3036|3030|150
1632318300000|2021-09-22 13:45:00|3037|3031|3031.8|3025.8|3037.3|3031.3|3031|3025|140
1632318600000|2021-09-22 13:50:00|3032|3026|3032.3|3026.3|3034|3028|3031.3|3025.3|181
1632318900000|2021-09-22 13:55:00|3032.8|3026.8|3033.5|3027.5|3037.3|3031.3|3032.5|3026.5|139
1632319200000|2021-09-22 14:00:00|3033.8|3027.8|3029.5|3023.5|3033.8|3027.8|3029.3|3023.3|158
1632319500000|2021-09-22 14:05:00|3029.8|3023.8|3031.3|3025.3|3032.8|3026.8|3029.8|3023.8|115
1632319800000|2021-09-22 14:10:00|3031.8|3025.8|3034.5|3028.5|3035.3|3029.3|3029.3|3023.3|125
1632320100000|2021-09-22 14:15:00|3034.8|3028.8|3032.3|3026.3|3035.8|3029.8|3031|3025|148
1632320400000|2021-09-22 14:20:00|3032.5|3026.5|3027|3021|3032.8|3026.8|3027|3021|121
1632320700000|2021-09-22 14:25:00|3026.8|3020.8|3027.8|3021.8|3028.8|3022.8|3025.5|3019.5|114
1632321000000|2021-09-22 14:30:00|3027.5|3021.5|3029|3023|3031.8|3025.8|3026.5|3020.5|167
1632321300000|2021-09-22 14:35:00|3028.8|3022.8|3029.3|3023.3|3032|3026|3028.8|3022.8|109
1632321600000|2021-09-22 14:40:00|3029.5|3023.5|3027.8|3021.8|3031.3|3025.3|3026.8|3020.8|106
1632321900000|2021-09-22 14:45:00|3027.5|3021.5|3023.5|3017.5|3027.5|3021.5|3019.8|3013.8|110
1632322200000|2021-09-22 14:50:00|3023.8|3017.8|3024.8|3018.8|3027.3|3021.3|3022.3|3016.3|117
1632322500000|2021-09-22 14:55:00|3024.5|3018.5|3031|3025|3031.8|3025.8|3023.5|3017.5|158
1632322800000|2021-09-22 15:00:00|3031.8|3025.8|3031.8|3025.8|3032.5|3026.5|3028.8|3022.8|140
1632323100000|2021-09-22 15:05:00|3032|3026|3032.8|3026.8|3033.5|3027.5|3030|3024|89
1632323400000|2021-09-22 15:10:00|3033.3|3027.3|3029.8|3023.8|3033.3|3027.3|3029.3|3023.3|121
1632323700000|2021-09-22 15:15:00|3030|3024|3030.3|3024.3|3031.5|3025.5|3028.3|3022.3|124
1632324000000|2021-09-22 15:20:00|3030|3024|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|66
1632324300000|2021-09-22 15:25:00|3029.5|3023.5|3033.3|3027.3|3033.8|3027.8|3029.3|3023.3|103
1632324600000|2021-09-22 15:30:00|3032.8|3026.8|3033.5|3027.5|3034|3028|3030.5|3024.5|108
1632324900000|2021-09-22 15:35:00|3033.3|3027.3|3034.8|3028.8|3035.3|3029.3|3032|3026|66
1632325200000|2021-09-22 15:40:00|3034.5|3028.5|3037.3|3031.3|3038.3|3032.3|3034.5|3028.5|94
1632325500000|2021-09-22 15:45:00|3037.5|3031.5|3038|3032|3038|3032|3035.5|3029.5|136
1632325800000|2021-09-22 15:50:00|3037.8|3031.8|3044.5|3038.5|3044.5|3038.5|3037.5|3031.5|129
1632326100000|2021-09-22 15:55:00|3044.8|3038.8|3044.3|3038.3|3048.5|3042.5|3044|3038|166
1632326400000|2021-09-22 16:00:00|3044.5|3038.5|3044.8|3038.8|3046.3|3040.3|3042.9|3036.9|99
1632326700000|2021-09-22 16:05:00|3044.5|3038.5|3045.8|3039.8|3048.8|3042.8|3044.3|3038.3|119
1632327000000|2021-09-22 16:10:00|3046|3040|3044|3038|3046.5|3040.5|3044|3038|33
1632327300000|2021-09-22 16:15:00|3044.3|3038.3|3043.5|3037.5|3044.5|3038.5|3042.5|3036.5|28
1632327600000|2021-09-22 16:20:00|3043.3|3037.3|3043|3037|3043.5|3037.5|3042.8|3036.8|57
1632327900000|2021-09-22 16:25:00|3043.3|3037.3|3038.3|3032.3|3043.3|3037.3|3037.8|3031.8|44
1632328200000|2021-09-22 16:30:00|3038|3032|3035.5|3029.5|3038.8|3032.8|3035.5|3029.5|26
1632328500000|2021-09-22 16:35:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|4
1632328800000|2021-09-22 16:40:00|3035.8|3029.8|3029.3|3023.3|3035.8|3029.8|3029|3023|35
1632329100000|2021-09-22 16:45:00|3029|3023|3029|3023|3029.8|3023.8|3028.5|3022.5|20
1632329400000|2021-09-22 16:50:00|3029.3|3023.3|3030.5|3024.5|3030.8|3024.8|3028.5|3022.5|50
1632329700000|2021-09-22 16:55:00|3030.3|3024.3|3031.1|3025.1|3031.4|3025.4|3029.4|3023.4|17
1632355200000|2021-09-23 00:00:00|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.3|3013.3|11
1632355500000|2021-09-23 00:05:00|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|14
1632355800000|2021-09-23 00:10:00|3020.8|3014.8|3021.8|3015.8|3022|3016|3020.3|3014.3|33
1632356100000|2021-09-23 00:15:00|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3021|3015|20
1632356400000|2021-09-23 00:20:00|3021|3015|3019.8|3013.8|3021.3|3015.3|3018.8|3012.8|48
1632356700000|2021-09-23 00:25:00|3019.5|3013.5|3018.8|3012.8|3019.8|3013.8|3018.5|3012.5|54
1632357000000|2021-09-23 00:30:00|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|12
1632357300000|2021-09-23 00:35:00|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.3|3012.3|12
1632357600000|2021-09-23 00:40:00|3018.5|3012.5|3020.5|3014.5|3020.8|3014.8|3018.5|3012.5|12
1632357900000|2021-09-23 00:45:00|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|12
1632358500000|2021-09-23 00:55:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|5
1632358800000|2021-09-23 01:00:00|3020|3014|3023.5|3017.5|3024.5|3018.5|3018.8|3012.8|165
1632359100000|2021-09-23 01:05:00|3023.3|3017.3|3027|3021|3029|3023|3021.8|3015.8|177
1632359400000|2021-09-23 01:10:00|3026.8|3020.8|3025.5|3019.5|3028.5|3022.5|3025|3019|94
1632359700000|2021-09-23 01:15:00|3025.3|3019.3|3023.8|3017.8|3025.3|3019.3|3022.8|3016.8|77
1632360000000|2021-09-23 01:20:00|3023.5|3017.5|3025.5|3019.5|3027|3021|3023.3|3017.3|79
1632360300000|2021-09-23 01:25:00|3025.8|3019.8|3025|3019|3027.3|3021.3|3024.8|3018.8|63
1632360600000|2021-09-23 01:30:00|3024.8|3018.8|3028|3022|3028.3|3022.3|3024.3|3018.3|121
1632360900000|2021-09-23 01:35:00|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3026.3|3020.3|94
1632361200000|2021-09-23 01:40:00|3029|3023|3029|3023|3030|3024|3027|3021|90
1632361500000|2021-09-23 01:45:00|3029.3|3023.3|3034.5|3028.5|3035|3029|3028.3|3022.3|103
1632361800000|2021-09-23 01:50:00|3034.8|3028.8|3033|3027|3036.3|3030.3|3032.3|3026.3|114
1632362100000|2021-09-23 01:55:00|3033.3|3027.3|3031.8|3025.8|3034|3028|3031|3025|81
1632362400000|2021-09-23 02:00:00|3031.5|3025.5|3027|3021|3031.5|3025.5|3026.8|3020.8|100
1632362700000|2021-09-23 02:05:00|3027.3|3021.3|3029.3|3023.3|3031.3|3025.3|3027|3021|122
1632363000000|2021-09-23 02:10:00|3029.5|3023.5|3026.3|3020.3|3029.8|3023.8|3026.3|3020.3|48
1632363300000|2021-09-23 02:15:00|3026.5|3020.5|3026|3020|3026.8|3020.8|3025.5|3019.5|25
1632363600000|2021-09-23 02:20:00|3025.8|3019.8|3025.3|3019.3|3026.5|3020.5|3025.3|3019.3|21
1632363900000|2021-09-23 02:25:00|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|38
1632364200000|2021-09-23 02:30:00|3026.5|3020.5|3029.8|3023.8|3031.3|3025.3|3026.5|3020.5|53
1632364500000|2021-09-23 02:35:00|3029.5|3023.5|3027.3|3021.3|3029.8|3023.8|3027|3021|60
1632364800000|2021-09-23 02:40:00|3027|3021|3029.3|3023.3|3029.3|3023.3|3025.8|3019.8|102
1632365100000|2021-09-23 02:45:00|3029|3023|3029.3|3023.3|3030.3|3024.3|3028.8|3022.8|94
1632365400000|2021-09-23 02:50:00|3029|3023|3027.3|3021.3|3029.3|3023.3|3026.5|3020.5|121
1632365700000|2021-09-23 02:55:00|3027.5|3021.5|3028.8|3022.8|3029.5|3023.5|3027.3|3021.3|58
1632366000000|2021-09-23 03:00:00|3029.3|3023.3|3027.3|3021.3|3029.3|3023.3|3026.5|3020.5|74
1632366300000|2021-09-23 03:05:00|3027.5|3021.5|3029|3023|3029.3|3023.3|3027|3021|74
1632366600000|2021-09-23 03:10:00|3028.8|3022.8|3030|3024|3030.3|3024.3|3028.5|3022.5|111
1632366900000|2021-09-23 03:15:00|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3028.8|3022.8|44
1632367200000|2021-09-23 03:20:00|3029.3|3023.3|3031.3|3025.3|3031.5|3025.5|3029.3|3023.3|43
1632367500000|2021-09-23 03:25:00|3031.5|3025.5|3031.5|3025.5|3032.3|3026.3|3031|3025|46
1632367800000|2021-09-23 03:30:00|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031.3|3025.3|16
1632368100000|2021-09-23 03:35:00|3032|3026|3032.8|3026.8|3032.8|3026.8|3032|3026|8
1632368400000|2021-09-23 03:40:00|3033|3027|3034.3|3028.3|3034.3|3028.3|3033|3027|8
1632368700000|2021-09-23 03:45:00|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.5|3028.5|13
1632369000000|2021-09-23 03:50:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|6
1632369300000|2021-09-23 03:55:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|17
1632369900000|2021-09-23 04:05:00|3036.3|3030.3|3035.8|3029.8|3036.8|3030.8|3035.5|3029.5|10
1632370200000|2021-09-23 04:10:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|14
1632370800000|2021-09-23 04:20:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|15
1632371100000|2021-09-23 04:25:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1632371400000|2021-09-23 04:30:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1632371700000|2021-09-23 04:35:00|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|8
1632372000000|2021-09-23 04:40:00|3036.3|3030.3|3034.8|3028.8|3036.5|3030.5|3034.8|3028.8|9
1632372300000|2021-09-23 04:45:00|3035|3029|3034|3028|3035.3|3029.3|3033.8|3027.8|48
1632372600000|2021-09-23 04:50:00|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1632372900000|2021-09-23 04:55:00|3034.3|3028.3|3030.3|3024.3|3034.3|3028.3|3030|3024|15
1632373200000|2021-09-23 05:00:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|4
1632373500000|2021-09-23 05:05:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1632373800000|2021-09-23 05:10:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1632374100000|2021-09-23 05:15:00|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|2
1632374400000|2021-09-23 05:20:00|3031.5|3025.5|3030.3|3024.3|3031.8|3025.8|3030.3|3024.3|7
1632375000000|2021-09-23 05:30:00|3030.5|3024.5|3029.5|3023.5|3031.5|3025.5|3029|3023|94
1632375300000|2021-09-23 05:35:00|3029.8|3023.8|3038.3|3032.3|3038.3|3032.3|3029.5|3023.5|158
1632375600000|2021-09-23 05:40:00|3038.8|3032.8|3036|3030|3040.3|3034.3|3034.8|3028.8|87
1632375900000|2021-09-23 05:45:00|3035.8|3029.8|3037|3031|3037.5|3031.5|3034.5|3028.5|64
1632376200000|2021-09-23 05:50:00|3036.8|3030.8|3036.5|3030.5|3037.3|3031.3|3036.3|3030.3|49
1632376500000|2021-09-23 05:55:00|3036.8|3030.8|3034.8|3028.8|3036.8|3030.8|3034.3|3028.3|93
1632376800000|2021-09-23 06:00:00|3034.3|3028.3|3033|3027|3035.5|3029.5|3032.3|3026.3|73
1632377100000|2021-09-23 06:05:00|3033.3|3027.3|3033.8|3027.8|3035.5|3029.5|3032.3|3026.3|77
1632377400000|2021-09-23 06:10:00|3033.5|3027.5|3035.8|3029.8|3037|3031|3033|3027|107
1632377700000|2021-09-23 06:15:00|3035.5|3029.5|3036|3030|3037.3|3031.3|3034.5|3028.5|74
1632378000000|2021-09-23 06:20:00|3036.3|3030.3|3035.5|3029.5|3036.8|3030.8|3035.3|3029.3|172
1632378300000|2021-09-23 06:25:00|3035.8|3029.8|3035.8|3029.8|3036.8|3030.8|3034.5|3028.5|60
1632378600000|2021-09-23 06:30:00|3035.5|3029.5|3036.8|3030.8|3037.5|3031.5|3035|3029|76
1632378900000|2021-09-23 06:35:00|3037|3031|3038.8|3032.8|3040.5|3034.5|3036.5|3030.5|73
1632379200000|2021-09-23 06:40:00|3038.5|3032.5|3038.3|3032.3|3039|3033|3036.8|3030.8|68
1632379500000|2021-09-23 06:45:00|3038|3032|3039.8|3033.8|3040.5|3034.5|3037.5|3031.5|124
1632379800000|2021-09-23 06:50:00|3040.3|3034.3|3038|3032|3042|3036|3037.8|3031.8|131
1632380100000|2021-09-23 06:55:00|3037.8|3031.8|3037.5|3031.5|3038.8|3032.8|3035.5|3029.5|108
1632380400000|2021-09-23 07:00:00|3037.8|3031.8|3043.5|3037.5|3044.8|3038.8|3035|3029|64
1632380700000|2021-09-23 07:05:00|3043.3|3037.3|3043|3037|3044.8|3038.8|3041.8|3035.8|54
1632381000000|2021-09-23 07:10:00|3043.3|3037.3|3043.5|3037.5|3047.8|3041.8|3041.3|3035.3|66
1632381300000|2021-09-23 07:15:00|3043.3|3037.3|3042.3|3036.3|3045.3|3039.3|3042.3|3036.3|30
1632381600000|2021-09-23 07:20:00|3042.5|3036.5|3045.8|3039.8|3045.8|3039.8|3041.8|3035.8|34
1632381900000|2021-09-23 07:25:00|3046|3040|3041.5|3035.5|3046.3|3040.3|3041|3035|41
1632382200000|2021-09-23 07:30:00|3041.3|3035.3|3043.5|3037.5|3044.5|3038.5|3039.3|3033.3|59
1632382500000|2021-09-23 07:35:00|3043.8|3037.8|3042|3036|3043.8|3037.8|3041.8|3035.8|53
1632382800000|2021-09-23 07:40:00|3042.3|3036.3|3046.5|3040.5|3046.8|3040.8|3042.3|3036.3|55
1632383100000|2021-09-23 07:45:00|3046.8|3040.8|3046.5|3040.5|3047.8|3041.8|3044.5|3038.5|69
1632383400000|2021-09-23 07:50:00|3046.3|3040.3|3046|3040|3046.5|3040.5|3043.8|3037.8|42
1632383700000|2021-09-23 07:55:00|3046.3|3040.3|3059|3053|3059.5|3053.5|3046.3|3040.3|80
1632384000000|2021-09-23 08:00:00|3059.3|3053.3|3052.3|3046.3|3060|3054|3051.5|3045.5|151
1632384300000|2021-09-23 08:05:00|3052.5|3046.5|3054.3|3048.3|3057.3|3051.3|3050.5|3044.5|172
1632384600000|2021-09-23 08:10:00|3054.5|3048.5|3052.5|3046.5|3054.5|3048.5|3050.3|3044.3|105
1632384900000|2021-09-23 08:15:00|3052.3|3046.3|3051|3045|3053.5|3047.5|3050.5|3044.5|60
1632385200000|2021-09-23 08:20:00|3050.8|3044.8|3048.8|3042.8|3053.8|3047.8|3048.3|3042.3|78
1632385500000|2021-09-23 08:25:00|3049|3043|3050.5|3044.5|3053.3|3047.3|3048|3042|62
1632385800000|2021-09-23 08:30:00|3050.3|3044.3|3051.3|3045.3|3052.8|3046.8|3049.3|3043.3|66
1632386100000|2021-09-23 08:35:00|3051|3045|3046|3040|3052.5|3046.5|3046|3040|61
1632386400000|2021-09-23 08:40:00|3046.3|3040.3|3051.8|3045.8|3052.5|3046.5|3046.3|3040.3|51
1632386700000|2021-09-23 08:45:00|3052|3046|3053.5|3047.5|3053.8|3047.8|3051.5|3045.5|49
1632387000000|2021-09-23 08:50:00|3053.8|3047.8|3050.3|3044.3|3053.8|3047.8|3049.8|3043.8|38
1632387300000|2021-09-23 08:55:00|3050|3044|3050.3|3044.3|3050.8|3044.8|3048.8|3042.8|24
1632387600000|2021-09-23 09:00:00|3050|3044|3048.5|3042.5|3050.8|3044.8|3048.3|3042.3|49
1632387900000|2021-09-23 09:05:00|3048.8|3042.8|3053.3|3047.3|3057|3051|3048|3042|148
1632388200000|2021-09-23 09:10:00|3053|3047|3053.8|3047.8|3056.3|3050.3|3053|3047|108
1632388500000|2021-09-23 09:15:00|3054.5|3048.5|3054.5|3048.5|3055.8|3049.8|3052.3|3046.3|82
1632388800000|2021-09-23 09:20:00|3054.8|3048.8|3054.5|3048.5|3055.8|3049.8|3054.3|3048.3|37
1632389100000|2021-09-23 09:25:00|3054.3|3048.3|3054|3048|3055.3|3049.3|3054|3048|38
1632389400000|2021-09-23 09:30:00|3054.3|3048.3|3055|3049|3056.8|3050.8|3054|3048|32
1632389700000|2021-09-23 09:35:00|3054.8|3048.8|3054.8|3048.8|3055.5|3049.5|3054|3048|22
1632390000000|2021-09-23 09:40:00|3055|3049|3054|3048|3056|3050|3053.8|3047.8|32
1632390300000|2021-09-23 09:45:00|3054.3|3048.3|3052|3046|3054.8|3048.8|3052|3046|31
1632390600000|2021-09-23 09:50:00|3051.8|3045.8|3049.5|3043.5|3051.8|3045.8|3049|3043|34
1632390900000|2021-09-23 09:55:00|3049.8|3043.8|3052.5|3046.5|3052.8|3046.8|3049.8|3043.8|23
1632391200000|2021-09-23 10:00:00|3052.8|3046.8|3054.8|3048.8|3054.8|3048.8|3051.8|3045.8|60
1632391500000|2021-09-23 10:05:00|3055|3049|3056.8|3050.8|3056.8|3050.8|3055|3049|32
1632391800000|2021-09-23 10:10:00|3057|3051|3026.1|3020.1|3059.8|3053.8|3025.6|3019.6|315
1632392100000|2021-09-23 10:15:00|3026.6|3020.6|3036.8|3030.8|3044|3038|3026.1|3020.1|174
1632392400000|2021-09-23 10:20:00|3036.5|3030.5|3041.8|3035.8|3042.5|3036.5|3036.3|3030.3|88
1632392700000|2021-09-23 10:25:00|3042|3036|3045.5|3039.5|3045.5|3039.5|3041.5|3035.5|78
1632393000000|2021-09-23 10:30:00|3045.3|3039.3|3047.5|3041.5|3047.8|3041.8|3043.5|3037.5|76
1632393300000|2021-09-23 10:35:00|3047.8|3041.8|3045.8|3039.8|3047.8|3041.8|3042.8|3036.8|96
1632393600000|2021-09-23 10:40:00|3045.5|3039.5|3048.5|3042.5|3049.3|3043.3|3045.3|3039.3|25
1632393900000|2021-09-23 10:45:00|3048.3|3042.3|3052.3|3046.3|3052.8|3046.8|3046|3040|89
1632394200000|2021-09-23 10:50:00|3052.5|3046.5|3053.8|3047.8|3056.3|3050.3|3052|3046|65
1632394500000|2021-09-23 10:55:00|3053.5|3047.5|3056.5|3050.5|3057|3051|3053.3|3047.3|61
1632394800000|2021-09-23 11:00:00|3056.3|3050.3|3055|3049|3058.8|3052.8|3054|3048|80
1632395100000|2021-09-23 11:05:00|3055.3|3049.3|3054.3|3048.3|3056.5|3050.5|3054|3048|43
1632395400000|2021-09-23 11:10:00|3054|3048|3051.8|3045.8|3054.5|3048.5|3050.5|3044.5|62
1632395700000|2021-09-23 11:15:00|3052|3046|3050.8|3044.8|3054.8|3048.8|3050|3044|81
1632396000000|2021-09-23 11:20:00|3051|3045|3052.8|3046.8|3054.3|3048.3|3049.8|3043.8|98
1632396300000|2021-09-23 11:25:00|3051.8|3045.8|3058.3|3052.3|3058.3|3052.3|3051.3|3045.3|102
1632396600000|2021-09-23 11:30:00|3058.5|3052.5|3061.8|3055.8|3062.5|3056.5|3057.5|3051.5|105
1632396900000|2021-09-23 11:35:00|3062|3056|3060.8|3054.8|3062.8|3056.8|3060.5|3054.5|83
1632397200000|2021-09-23 11:40:00|3061|3055|3061.3|3055.3|3063.3|3057.3|3060.3|3054.3|45
1632397500000|2021-09-23 11:45:00|3061.5|3055.5|3061|3055|3062.8|3056.8|3060.5|3054.5|54
1632397800000|2021-09-23 11:50:00|3061.3|3055.3|3060|3054|3061.8|3055.8|3058|3052|67
1632398100000|2021-09-23 11:55:00|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3058.3|3052.3|39
1632398400000|2021-09-23 12:00:00|3059.8|3053.8|3060.3|3054.3|3062|3056|3059.5|3053.5|98
1632398700000|2021-09-23 12:05:00|3060.5|3054.5|3059|3053|3062.3|3056.3|3058.5|3052.5|70
1632399000000|2021-09-23 12:10:00|3059.5|3053.5|3059.5|3053.5|3060.5|3054.5|3058.3|3052.3|47
1632399300000|2021-09-23 12:15:00|3059.8|3053.8|3058.5|3052.5|3061.8|3055.8|3058.3|3052.3|70
1632399600000|2021-09-23 12:20:00|3058.8|3052.8|3059|3053|3059.8|3053.8|3058.3|3052.3|48
1632399900000|2021-09-23 12:25:00|3058.8|3052.8|3060.3|3054.3|3060.3|3054.3|3057.8|3051.8|53
1632400200000|2021-09-23 12:30:00|3060.5|3054.5|3057|3051|3061.3|3055.3|3056.8|3050.8|94
1632400500000|2021-09-23 12:35:00|3057.5|3051.5|3058|3052|3059.3|3053.3|3057|3051|53
1632400800000|2021-09-23 12:40:00|3057.8|3051.8|3057.8|3051.8|3059|3053|3057.5|3051.5|78
1632401100000|2021-09-23 12:45:00|3058|3052|3053|3047|3058.3|3052.3|3053|3047|100
1632401400000|2021-09-23 12:50:00|3053.3|3047.3|3055.8|3049.8|3055.8|3049.8|3052.3|3046.3|117
1632401700000|2021-09-23 12:55:00|3056|3050|3061.5|3055.5|3062|3056|3056|3050|121
1632402000000|2021-09-23 13:00:00|3061.3|3055.3|3054.8|3048.8|3061.3|3055.3|3053.5|3047.5|288
1632402300000|2021-09-23 13:05:00|3055|3049|3051.5|3045.5|3055.5|3049.5|3047.8|3041.8|206
1632402600000|2021-09-23 13:10:00|3051.8|3045.8|3048.8|3042.8|3053.8|3047.8|3048.3|3042.3|190
1632402900000|2021-09-23 13:15:00|3048.5|3042.5|3054.5|3048.5|3054.8|3048.8|3048.3|3042.3|184
1632403200000|2021-09-23 13:20:00|3054.3|3048.3|3056|3050|3057|3051|3054|3048|148
1632403500000|2021-09-23 13:25:00|3056.3|3050.3|3054.8|3048.8|3057.3|3051.3|3054|3048|187
1632403800000|2021-09-23 13:30:00|3055|3049|3055.5|3049.5|3059.5|3053.5|3053.5|3047.5|199
1632404100000|2021-09-23 13:35:00|3055.8|3049.8|3078.8|3072.8|3078.8|3072.8|3055.5|3049.5|244
1632404400000|2021-09-23 13:40:00|3078.5|3072.5|3084.5|3078.5|3087.8|3081.8|3076.8|3070.8|191
1632404700000|2021-09-23 13:45:00|3084.8|3078.8|3081.5|3075.5|3084.8|3078.8|3080.3|3074.3|181
1632405000000|2021-09-23 13:50:00|3081.8|3075.8|3087.3|3081.3|3087.3|3081.3|3081.5|3075.5|190
1632405300000|2021-09-23 13:55:00|3086.8|3080.8|3089.8|3083.8|3090.5|3084.5|3086.8|3080.8|108
1632405600000|2021-09-23 14:00:00|3090|3084|3093.9|3087.9|3095.1|3089.1|3086.4|3080.4|170
1632405900000|2021-09-23 14:05:00|3094.1|3088.1|3092|3086|3095.6|3089.6|3092|3086|148
1632406200000|2021-09-23 14:10:00|3091.8|3085.8|3085.8|3079.8|3092.5|3086.5|3083.8|3077.8|156
1632406500000|2021-09-23 14:15:00|3086.3|3080.3|3086|3080|3087.5|3081.5|3081|3075|125
1632406800000|2021-09-23 14:20:00|3086.3|3080.3|3090.5|3084.5|3093.8|3087.8|3086.3|3080.3|129
1632407100000|2021-09-23 14:25:00|3090.3|3084.3|3093.5|3087.5|3094|3088|3088.3|3082.3|135
1632407400000|2021-09-23 14:30:00|3093.8|3087.8|3099.3|3093.3|3099.5|3093.5|3093.5|3087.5|86
1632407700000|2021-09-23 14:35:00|3099.5|3093.5|3092|3086|3100.5|3094.5|3091.5|3085.5|141
1632408000000|2021-09-23 14:40:00|3091.8|3085.8|3096|3090|3097.8|3091.8|3091.8|3085.8|133
1632408300000|2021-09-23 14:45:00|3095.8|3089.8|3098.3|3092.3|3102.3|3096.3|3095.8|3089.8|174
1632408600000|2021-09-23 14:50:00|3098.5|3092.5|3099.8|3093.8|3102.8|3096.8|3098.5|3092.5|127
1632408900000|2021-09-23 14:55:00|3099.5|3093.5|3091.3|3085.3|3101.8|3095.8|3088.8|3082.8|389
1632409200000|2021-09-23 15:00:00|3091.5|3085.5|3084.5|3078.5|3091.5|3085.5|3084.3|3078.3|104
1632409500000|2021-09-23 15:05:00|3084.8|3078.8|3083.5|3077.5|3089.3|3083.3|3082.8|3076.8|146
1632409800000|2021-09-23 15:10:00|3083.3|3077.3|3086.5|3080.5|3086.8|3080.8|3082.5|3076.5|79
1632410100000|2021-09-23 15:15:00|3086.8|3080.8|3086.8|3080.8|3088|3082|3084.3|3078.3|94
1632410400000|2021-09-23 15:20:00|3086.5|3080.5|3086.5|3080.5|3087.3|3081.3|3084.8|3078.8|80
1632410700000|2021-09-23 15:25:00|3086.3|3080.3|3085|3079|3089|3083|3084.8|3078.8|89
1632411000000|2021-09-23 15:30:00|3085.3|3079.3|3090.5|3084.5|3091|3085|3085|3079|80
1632411300000|2021-09-23 15:35:00|3090.3|3084.3|3094.5|3088.5|3094.8|3088.8|3089.8|3083.8|72
1632411600000|2021-09-23 15:40:00|3094.3|3088.3|3094.3|3088.3|3095.8|3089.8|3093|3087|70
1632411900000|2021-09-23 15:45:00|3094.5|3088.5|3096.3|3090.3|3096.5|3090.5|3093.5|3087.5|126
1632412200000|2021-09-23 15:50:00|3096|3090|3099.3|3093.3|3099.3|3093.3|3095.5|3089.5|185
1632412500000|2021-09-23 15:55:00|3099|3093|3098.3|3092.3|3102.3|3096.3|3094.5|3088.5|153
1632412800000|2021-09-23 16:00:00|3098.5|3092.5|3096|3090|3100|3094|3096|3090|97
1632413100000|2021-09-23 16:05:00|3096.3|3090.3|3098.3|3092.3|3098.5|3092.5|3095.8|3089.8|64
1632413400000|2021-09-23 16:10:00|3098.5|3092.5|3099.5|3093.5|3099.8|3093.8|3098|3092|109
1632413700000|2021-09-23 16:15:00|3099.8|3093.8|3096|3090|3099.8|3093.8|3095.3|3089.3|74
1632414000000|2021-09-23 16:20:00|3096.3|3090.3|3096.5|3090.5|3097|3091|3094.5|3088.5|46
1632414300000|2021-09-23 16:25:00|3096.8|3090.8|3097|3091|3098.3|3092.3|3096.5|3090.5|75
1632414600000|2021-09-23 16:30:00|3097.3|3091.3|3097.3|3091.3|3098|3092|3096.5|3090.5|30
1632414900000|2021-09-23 16:35:00|3097|3091|3098.3|3092.3|3099|3093|3096.8|3090.8|45
1632415200000|2021-09-23 16:40:00|3098.5|3092.5|3098.5|3092.5|3100.8|3094.8|3098|3092|74
1632415500000|2021-09-23 16:45:00|3098.3|3092.3|3098.5|3092.5|3099.5|3093.5|3098.3|3092.3|54
1632415800000|2021-09-23 16:50:00|3097.8|3091.8|3098|3092|3098.5|3092.5|3096.8|3090.8|85
1632416100000|2021-09-23 16:55:00|3098.3|3092.3|3098.1|3092.1|3099.9|3093.9|3097.6|3091.6|46
1632441600000|2021-09-24 00:00:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.3|3089.3|4
1632441900000|2021-09-24 00:05:00|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|4
1632442200000|2021-09-24 00:10:00|3096|3090|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|7
1632442500000|2021-09-24 00:15:00|3096.3|3090.3|3097.3|3091.3|3098.5|3092.5|3096|3090|30
1632442800000|2021-09-24 00:20:00|3097.5|3091.5|3099.3|3093.3|3099.3|3093.3|3096.8|3090.8|30
1632443100000|2021-09-24 00:25:00|3099|3093|3097|3091|3099.8|3093.8|3097|3091|25
1632443400000|2021-09-24 00:30:00|3096.8|3090.8|3094.3|3088.3|3096.8|3090.8|3094.3|3088.3|64
1632443700000|2021-09-24 00:35:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|18
1632444300000|2021-09-24 00:45:00|3094.5|3088.5|3094.8|3088.8|3095|3089|3094.3|3088.3|8
1632444600000|2021-09-24 00:50:00|3095|3089|3094.3|3088.3|3095|3089|3094|3088|28
1632444900000|2021-09-24 00:55:00|3094.5|3088.5|3094.5|3088.5|3094.8|3088.8|3094.3|3088.3|17
1632445200000|2021-09-24 01:00:00|3094.8|3088.8|3100.5|3094.5|3101.5|3095.5|3094.3|3088.3|256
1632445500000|2021-09-24 01:05:00|3100.8|3094.8|3102|3096|3105|3099|3100.8|3094.8|66
1632445800000|2021-09-24 01:10:00|3102.3|3096.3|3100|3094|3102.3|3096.3|3098.3|3092.3|65
1632446100000|2021-09-24 01:15:00|3100.5|3094.5|3104.5|3098.5|3105|3099|3099.8|3093.8|131
1632446400000|2021-09-24 01:20:00|3105|3099|3104.8|3098.8|3106.8|3100.8|3104.8|3098.8|65
1632446700000|2021-09-24 01:25:00|3105|3099|3102|3096|3105|3099|3101.5|3095.5|65
1632447000000|2021-09-24 01:30:00|3102.3|3096.3|3100.3|3094.3|3102.8|3096.8|3099.8|3093.8|63
1632447300000|2021-09-24 01:35:00|3100|3094|3100.5|3094.5|3100.8|3094.8|3098.5|3092.5|62
1632447600000|2021-09-24 01:40:00|3100.8|3094.8|3102.3|3096.3|3104.3|3098.3|3100.5|3094.5|73
1632447900000|2021-09-24 01:45:00|3102.5|3096.5|3094.8|3088.8|3102.5|3096.5|3094|3088|55
1632448200000|2021-09-24 01:50:00|3095|3089|3096|3090|3096.5|3090.5|3094.5|3088.5|43
1632448500000|2021-09-24 01:55:00|3095.8|3089.8|3090.8|3084.8|3096.3|3090.3|3090.3|3084.3|101
1632448800000|2021-09-24 02:00:00|3090.5|3084.5|3093|3087|3094|3088|3090.5|3084.5|33
1632449100000|2021-09-24 02:05:00|3093.5|3087.5|3094.5|3088.5|3095|3089|3092.1|3086.1|66
1632449400000|2021-09-24 02:10:00|3094.8|3088.8|3087.5|3081.5|3096.3|3090.3|3087.5|3081.5|77
1632449700000|2021-09-24 02:15:00|3087.8|3081.8|3088.9|3082.9|3090.8|3084.8|3084.8|3078.8|29
1632450000000|2021-09-24 02:20:00|3089.3|3083.3|3091.8|3085.8|3094.3|3088.3|3085.5|3079.5|44
1632450300000|2021-09-24 02:25:00|3092.3|3086.3|3091|3085|3094.3|3088.3|3090.5|3084.5|16
1632450600000|2021-09-24 02:30:00|3090.3|3084.3|3086.5|3080.5|3090.3|3084.3|3084|3078|83
1632450900000|2021-09-24 02:35:00|3086.8|3080.8|3085.3|3079.3|3087.3|3081.3|3084.5|3078.5|83
1632451200000|2021-09-24 02:40:00|3085|3079|3084.8|3078.8|3085.3|3079.3|3084|3078|33
1632451500000|2021-09-24 02:45:00|3085.3|3079.3|3085|3079|3085.5|3079.5|3083.5|3077.5|27
1632451800000|2021-09-24 02:50:00|3085.3|3079.3|3087.8|3081.8|3088.5|3082.5|3085.3|3079.3|58
1632452100000|2021-09-24 02:55:00|3088|3082|3091|3085|3091|3085|3088|3082|11
1632452400000|2021-09-24 03:00:00|3091.3|3085.3|3094.5|3088.5|3095.3|3089.3|3091.3|3085.3|60
1632452700000|2021-09-24 03:05:00|3094.3|3088.3|3095|3089|3097|3091|3093|3087|60
1632453000000|2021-09-24 03:10:00|3094.8|3088.8|3094.5|3088.5|3095.3|3089.3|3092|3086|68
1632453300000|2021-09-24 03:15:00|3094.8|3088.8|3095|3089|3096|3090|3092.3|3086.3|48
1632453600000|2021-09-24 03:20:00|3094.8|3088.8|3098.5|3092.5|3098.5|3092.5|3094.8|3088.8|56
1632453900000|2021-09-24 03:25:00|3098.3|3092.3|3099|3093|3099.5|3093.5|3097.5|3091.5|38
1632454200000|2021-09-24 03:30:00|3098.8|3092.8|3099.8|3093.8|3099.8|3093.8|3098.8|3092.8|5
1632454500000|2021-09-24 03:35:00|3100|3094|3096.3|3090.3|3100.8|3094.8|3096.3|3090.3|9
1632454800000|2021-09-24 03:40:00|3096|3090|3092.8|3086.8|3096|3090|3092.5|3086.5|11
1632455100000|2021-09-24 03:45:00|3093.5|3087.5|3092.8|3086.8|3094.8|3088.8|3092.8|3086.8|14
1632455400000|2021-09-24 03:50:00|3093|3087|3093.8|3087.8|3093.8|3087.8|3093|3087|6
1632455700000|2021-09-24 03:55:00|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1632456000000|2021-09-24 04:00:00|3094|3088|3095.5|3089.5|3095.5|3089.5|3094|3088|6
1632456300000|2021-09-24 04:05:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1632456600000|2021-09-24 04:10:00|3095.5|3089.5|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|3
1632457200000|2021-09-24 04:20:00|3096.3|3090.3|3098.5|3092.5|3098.5|3092.5|3096.3|3090.3|4
1632457500000|2021-09-24 04:25:00|3099.5|3093.5|3097.3|3091.3|3099.5|3093.5|3097.3|3091.3|6
1632457800000|2021-09-24 04:30:00|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|5
1632458100000|2021-09-24 04:35:00|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1632458700000|2021-09-24 04:45:00|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|2
1632459000000|2021-09-24 04:50:00|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1632459300000|2021-09-24 04:55:00|3097.8|3091.8|3099.8|3093.8|3099.8|3093.8|3097.8|3091.8|3
1632459600000|2021-09-24 05:00:00|3100|3094|3100.5|3094.5|3100.5|3094.5|3100|3094|2
1632460800000|2021-09-24 05:20:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1632461100000|2021-09-24 05:25:00|3101|3095|3101.8|3095.8|3104.3|3098.3|3100.5|3094.5|18
1632461400000|2021-09-24 05:30:00|3102|3096|3106|3100|3106.8|3100.8|3102|3096|103
1632461700000|2021-09-24 05:35:00|3105.8|3099.8|3105.8|3099.8|3106|3100|3102.8|3096.8|59
1632462000000|2021-09-24 05:40:00|3106|3100|3104.3|3098.3|3106.3|3100.3|3104|3098|41
1632462300000|2021-09-24 05:45:00|3104|3098|3101|3095|3105.5|3099.5|3100|3094|77
1632462600000|2021-09-24 05:50:00|3101.3|3095.3|3100.3|3094.3|3103.8|3097.8|3100.3|3094.3|73
1632462900000|2021-09-24 05:55:00|3100.5|3094.5|3105.8|3099.8|3106|3100|3100.5|3094.5|51
1632463200000|2021-09-24 06:00:00|3106|3100|3104.3|3098.3|3107.8|3101.8|3104.3|3098.3|44
1632463500000|2021-09-24 06:05:00|3104.5|3098.5|3102.3|3096.3|3106.8|3100.8|3101.8|3095.8|113
1632463800000|2021-09-24 06:10:00|3102|3096|3105|3099|3105|3099|3101|3095|86
1632464100000|2021-09-24 06:15:00|3104.8|3098.8|3105.5|3099.5|3105.8|3099.8|3102|3096|52
1632464400000|2021-09-24 06:20:00|3105.8|3099.8|3104.8|3098.8|3107.3|3101.3|3104.3|3098.3|50
1632464700000|2021-09-24 06:25:00|3104.5|3098.5|3106.5|3100.5|3106.8|3100.8|3102.3|3096.3|40
1632465000000|2021-09-24 06:30:00|3106.3|3100.3|3107.8|3101.8|3109.3|3103.3|3105.3|3099.3|58
1632465300000|2021-09-24 06:35:00|3108|3102|3109|3103|3109.8|3103.8|3107.8|3101.8|90
1632465600000|2021-09-24 06:40:00|3108.8|3102.8|3108.5|3102.5|3110|3104|3106.8|3100.8|131
1632465900000|2021-09-24 06:45:00|3108.3|3102.3|3107|3101|3108.3|3102.3|3104.5|3098.5|139
1632466200000|2021-09-24 06:50:00|3106.8|3100.8|3100.3|3094.3|3107.8|3101.8|3099.5|3093.5|78
1632466500000|2021-09-24 06:55:00|3100|3094|3094.8|3088.8|3101|3095|3094.3|3088.3|73
1632466800000|2021-09-24 07:00:00|3095|3089|3089.8|3083.8|3096.5|3090.5|3087.5|3081.5|94
1632467100000|2021-09-24 07:05:00|3089.5|3083.5|3091|3085|3091|3085|3088.3|3082.3|32
1632467400000|2021-09-24 07:10:00|3091.3|3085.3|3092|3086|3094.3|3088.3|3090.8|3084.8|45
1632467700000|2021-09-24 07:15:00|3091.8|3085.8|3100.5|3094.5|3102.8|3096.8|3090.3|3084.3|36
1632468000000|2021-09-24 07:20:00|3100.3|3094.3|3097.5|3091.5|3101|3095|3097.3|3091.3|31
1632468300000|2021-09-24 07:25:00|3098|3092|3095.5|3089.5|3099.5|3093.5|3095.5|3089.5|33
1632468600000|2021-09-24 07:30:00|3096|3090|3099.5|3093.5|3100.5|3094.5|3095.5|3089.5|42
1632468900000|2021-09-24 07:35:00|3099.8|3093.8|3097.5|3091.5|3102|3096|3097.5|3091.5|30
1632469200000|2021-09-24 07:40:00|3097.3|3091.3|3098.5|3092.5|3099|3093|3096.5|3090.5|24
1632469500000|2021-09-24 07:45:00|3098.8|3092.8|3097|3091|3100|3094|3095.8|3089.8|21
1632469800000|2021-09-24 07:50:00|3097.3|3091.3|3097|3091|3101|3095|3097|3091|31
1632470100000|2021-09-24 07:55:00|3097.3|3091.3|3097.5|3091.5|3099.3|3093.3|3097.3|3091.3|16
1632470400000|2021-09-24 08:00:00|3097.8|3091.8|3092.8|3086.8|3098.5|3092.5|3092.3|3086.3|56
1632470700000|2021-09-24 08:05:00|3092.5|3086.5|3098.5|3092.5|3098.8|3092.8|3090.5|3084.5|41
1632471000000|2021-09-24 08:10:00|3098.8|3092.8|3100.8|3094.8|3102.3|3096.3|3097.8|3091.8|22
1632471300000|2021-09-24 08:15:00|3101|3095|3099.5|3093.5|3101.8|3095.8|3099|3093|22
1632471600000|2021-09-24 08:20:00|3099|3093|3096.5|3090.5|3100.8|3094.8|3096|3090|25
1632471900000|2021-09-24 08:25:00|3097.3|3091.3|3099.5|3093.5|3102.3|3096.3|3097.3|3091.3|45
1632472200000|2021-09-24 08:30:00|3099.8|3093.8|3098.8|3092.8|3100.8|3094.8|3095.3|3089.3|56
1632472500000|2021-09-24 08:35:00|3099|3093|3099.3|3093.3|3100.8|3094.8|3099|3093|44
1632472800000|2021-09-24 08:40:00|3098.3|3092.3|3102.8|3096.8|3103|3097|3097.3|3091.3|40
1632473100000|2021-09-24 08:45:00|3102|3096|3102.8|3096.8|3103.3|3097.3|3101|3095|30
1632473400000|2021-09-24 08:50:00|3103.3|3097.3|3101|3095|3103.3|3097.3|3100.8|3094.8|24
1632473700000|2021-09-24 08:55:00|3101.3|3095.3|3096.8|3090.8|3102.8|3096.8|3096.5|3090.5|60
1632474000000|2021-09-24 09:00:00|3097.3|3091.3|3098.5|3092.5|3101|3095|3096.8|3090.8|53
1632474300000|2021-09-24 09:05:00|3099|3093|3096.8|3090.8|3100.5|3094.5|3096.3|3090.3|34
1632474600000|2021-09-24 09:10:00|3097.3|3091.3|3095.8|3089.8|3097.8|3091.8|3094.8|3088.8|47
1632474900000|2021-09-24 09:15:00|3096|3090|3095.5|3089.5|3097|3091|3095.3|3089.3|26
1632475200000|2021-09-24 09:20:00|3095.8|3089.8|3095|3089|3098|3092|3095|3089|29
1632475500000|2021-09-24 09:25:00|3095.3|3089.3|3099|3093|3100.5|3094.5|3095.3|3089.3|48
1632475800000|2021-09-24 09:30:00|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|34
1632476100000|2021-09-24 09:35:00|3099|3093|3099.8|3093.8|3100.8|3094.8|3098.8|3092.8|28
1632476400000|2021-09-24 09:40:00|3099.3|3093.3|3100.3|3094.3|3100.8|3094.8|3099.3|3093.3|24
1632476700000|2021-09-24 09:45:00|3100.5|3094.5|3102|3096|3102.3|3096.3|3100|3094|34
1632477000000|2021-09-24 09:50:00|3101.8|3095.8|3100.5|3094.5|3102.3|3096.3|3099.8|3093.8|36
1632477300000|2021-09-24 09:55:00|3100.8|3094.8|3104.5|3098.5|3105.8|3099.8|3100.8|3094.8|30
1632477600000|2021-09-24 10:00:00|3105|3099|3105|3099|3107|3101|3103.8|3097.8|56
1632477900000|2021-09-24 10:05:00|3105.3|3099.3|3108.5|3102.5|3108.5|3102.5|3104.8|3098.8|36
1632478200000|2021-09-24 10:10:00|3108.8|3102.8|3108|3102|3110.8|3104.8|3106.8|3100.8|45
1632478500000|2021-09-24 10:15:00|3107.8|3101.8|3107|3101|3110.8|3104.8|3106.8|3100.8|52
1632478800000|2021-09-24 10:20:00|3106.3|3100.3|3109|3103|3110|3104|3105.8|3099.8|47
1632479100000|2021-09-24 10:25:00|3108.5|3102.5|3106.5|3100.5|3111|3105|3106.3|3100.3|59
1632479400000|2021-09-24 10:30:00|3108|3102|3107.3|3101.3|3108.8|3102.8|3107|3101|32
1632479700000|2021-09-24 10:35:00|3107.5|3101.5|3107.5|3101.5|3109.3|3103.3|3106.5|3100.5|27
1632480000000|2021-09-24 10:40:00|3107.3|3101.3|3115|3109|3116.5|3110.5|3106.5|3100.5|69
1632480300000|2021-09-24 10:45:00|3115.3|3109.3|3112.5|3106.5|3117.3|3111.3|3112.5|3106.5|40
1632480600000|2021-09-24 10:50:00|3112.3|3106.3|3110.8|3104.8|3113.5|3107.5|3110.5|3104.5|27
1632480900000|2021-09-24 10:55:00|3111.5|3105.5|3111.8|3105.8|3112.3|3106.3|3109|3103|53
1632481200000|2021-09-24 11:00:00|3112|3106|3110.3|3104.3|3112.3|3106.3|3109.3|3103.3|42
1632481500000|2021-09-24 11:05:00|3110.5|3104.5|3107.5|3101.5|3111.3|3105.3|3107|3101|40
1632481800000|2021-09-24 11:10:00|3107.8|3101.8|3104.8|3098.8|3107.8|3101.8|3104.3|3098.3|57
1632482100000|2021-09-24 11:15:00|3105.5|3099.5|3107|3101|3107.8|3101.8|3105.5|3099.5|46
1632482400000|2021-09-24 11:20:00|3107.5|3101.5|3105.5|3099.5|3109.5|3103.5|3105.5|3099.5|48
1632482700000|2021-09-24 11:25:00|3105.3|3099.3|3111.3|3105.3|3112.3|3106.3|3105|3099|42
1632483000000|2021-09-24 11:30:00|3111|3105|3109.3|3103.3|3112.3|3106.3|3107.5|3101.5|71
1632483300000|2021-09-24 11:35:00|3109.5|3103.5|3106.8|3100.8|3110.5|3104.5|3106.5|3100.5|60
1632483600000|2021-09-24 11:40:00|3106.5|3100.5|3109|3103|3109.8|3103.8|3105.3|3099.3|50
1632483900000|2021-09-24 11:45:00|3109.8|3103.8|3111.5|3105.5|3111.5|3105.5|3108|3102|43
1632484200000|2021-09-24 11:50:00|3111.3|3105.3|3108.8|3102.8|3112|3106|3108.5|3102.5|77
1632484500000|2021-09-24 11:55:00|3109.3|3103.3|3112|3106|3112.5|3106.5|3109|3103|51
1632484800000|2021-09-24 12:00:00|3112.3|3106.3|3110.3|3104.3|3115|3109|3109.3|3103.3|48
1632485100000|2021-09-24 12:05:00|3110.8|3104.8|3109|3103|3111|3105|3108.3|3102.3|46
1632485400000|2021-09-24 12:10:00|3109.3|3103.3|3112|3106|3112.8|3106.8|3108.5|3102.5|52
1632485700000|2021-09-24 12:15:00|3112.3|3106.3|3109.5|3103.5|3114.5|3108.5|3109.3|3103.3|37
1632486000000|2021-09-24 12:20:00|3109.3|3103.3|3110|3104|3113.5|3107.5|3108.5|3102.5|37
1632486300000|2021-09-24 12:25:00|3109.3|3103.3|3109.8|3103.8|3110.3|3104.3|3108.3|3102.3|31
1632486600000|2021-09-24 12:30:00|3110.3|3104.3|3107|3101|3113.3|3107.3|3107|3101|68
1632486900000|2021-09-24 12:35:00|3106.5|3100.5|3110.3|3104.3|3110.8|3104.8|3105.5|3099.5|43
1632487200000|2021-09-24 12:40:00|3110.5|3104.5|3108.3|3102.3|3110.8|3104.8|3108.3|3102.3|46
1632487500000|2021-09-24 12:45:00|3109.3|3103.3|3108|3102|3110.5|3104.5|3107.8|3101.8|37
1632487800000|2021-09-24 12:50:00|3107.3|3101.3|3110.3|3104.3|3110.3|3104.3|3107.3|3101.3|28
1632488100000|2021-09-24 12:55:00|3110|3104|3104.5|3098.5|3111|3105|3104.3|3098.3|68
1632488400000|2021-09-24 13:00:00|3104|3098|3104|3098|3109.8|3103.8|3103.3|3097.3|281
1632488700000|2021-09-24 13:05:00|3103.8|3097.8|3099.5|3093.5|3105|3099|3096.5|3090.5|155
1632489000000|2021-09-24 13:10:00|3099.3|3093.3|3098.5|3092.5|3105.8|3099.8|3096|3090|244
1632489300000|2021-09-24 13:15:00|3098.8|3092.8|3097.3|3091.3|3102.5|3096.5|3097|3091|144
1632489600000|2021-09-24 13:20:00|3097|3091|3103|3097|3103|3097|3096|3090|80
1632489900000|2021-09-24 13:25:00|3103.3|3097.3|3109|3103|3109.3|3103.3|3101.8|3095.8|108
1632490200000|2021-09-24 13:30:00|3108.8|3102.8|3110.3|3104.3|3111.5|3105.5|3107.3|3101.3|158
1632490500000|2021-09-24 13:35:00|3110|3104|3109.3|3103.3|3110.3|3104.3|3107.5|3101.5|67
1632490800000|2021-09-24 13:40:00|3110|3104|3111|3105|3114|3108|3107.3|3101.3|96
1632491100000|2021-09-24 13:45:00|3110.8|3104.8|3113|3107|3113.5|3107.5|3110.3|3104.3|121
1632491400000|2021-09-24 13:50:00|3112.8|3106.8|3106.8|3100.8|3113.8|3107.8|3105.8|3099.8|160
1632491700000|2021-09-24 13:55:00|3107|3101|3107.8|3101.8|3110|3104|3107|3101|93
1632492000000|2021-09-24 14:00:00|3107.3|3101.3|3104.5|3098.5|3107.3|3101.3|3103.3|3097.3|94
1632492300000|2021-09-24 14:05:00|3104.8|3098.8|3104.8|3098.8|3108|3102|3104|3098|93
1632492600000|2021-09-24 14:10:00|3104.5|3098.5|3110.3|3104.3|3110.3|3104.3|3104.5|3098.5|134
1632492900000|2021-09-24 14:15:00|3110|3104|3111.5|3105.5|3112|3106|3109|3103|67
1632493200000|2021-09-24 14:20:00|3111.3|3105.3|3111|3105|3112.5|3106.5|3109.5|3103.5|55
1632493500000|2021-09-24 14:25:00|3111.3|3105.3|3120|3114|3120.3|3114.3|3108.8|3102.8|89
1632493800000|2021-09-24 14:30:00|3120.3|3114.3|3138.5|3132.5|3138.8|3132.8|3120.3|3114.3|205
1632494100000|2021-09-24 14:35:00|3138.8|3132.8|3131|3125|3140.5|3134.5|3129.8|3123.8|192
1632494400000|2021-09-24 14:40:00|3130.8|3124.8|3129.5|3123.5|3133.5|3127.5|3127.5|3121.5|131
1632494700000|2021-09-24 14:45:00|3129.4|3123.4|3133|3127|3136|3130|3126.1|3120.1|127
1632495000000|2021-09-24 14:50:00|3133.3|3127.3|3135.3|3129.3|3137|3131|3132.4|3126.4|123
1632495300000|2021-09-24 14:55:00|3135.8|3129.8|3128.8|3122.8|3139.1|3133.1|3127.1|3121.1|201
1632495600000|2021-09-24 15:00:00|3128.5|3122.5|3134.4|3128.4|3135.8|3129.8|3128.3|3122.3|123
1632495900000|2021-09-24 15:05:00|3134.1|3128.1|3130|3124|3134.5|3128.5|3130|3124|71
1632496200000|2021-09-24 15:10:00|3129.8|3123.8|3126.6|3120.6|3129.8|3123.8|3126.6|3120.6|51
1632496500000|2021-09-24 15:15:00|3126|3120|3119.9|3113.9|3126.8|3120.8|3119.9|3113.9|75
1632496800000|2021-09-24 15:20:00|3119.6|3113.6|3116.5|3110.5|3122.1|3116.1|3116.5|3110.5|58
1632497100000|2021-09-24 15:25:00|3116.6|3110.6|3119.5|3113.5|3120.3|3114.3|3116.6|3110.6|49
1632497400000|2021-09-24 15:30:00|3119.6|3113.6|3121.8|3115.8|3121.8|3115.8|3117|3111|78
1632497700000|2021-09-24 15:35:00|3121.5|3115.5|3122|3116|3122.1|3116.1|3118.5|3112.5|42
1632498000000|2021-09-24 15:40:00|3121.8|3115.8|3122.4|3116.4|3122.4|3116.4|3118.4|3112.4|34
1632498300000|2021-09-24 15:45:00|3122|3116|3121.5|3115.5|3122|3116|3119.9|3113.9|15
1632498600000|2021-09-24 15:50:00|3121.4|3115.4|3123.5|3117.5|3123.8|3117.8|3121.3|3115.3|17
1632498900000|2021-09-24 15:55:00|3123.8|3117.8|3122.5|3116.5|3123.9|3117.9|3122.3|3116.3|15
1632499200000|2021-09-24 16:00:00|3122.4|3116.4|3121.8|3115.8|3123.5|3117.5|3121.5|3115.5|16
1632499500000|2021-09-24 16:05:00|3121|3115|3121.9|3115.9|3121.9|3115.9|3120.5|3114.5|7
1632499800000|2021-09-24 16:10:00|3122|3116|3122.3|3116.3|3122.3|3116.3|3122|3116|2
1632500100000|2021-09-24 16:15:00|3121.8|3115.8|3119|3113|3121.8|3115.8|3118.6|3112.6|9
1632500400000|2021-09-24 16:20:00|3119.8|3113.8|3121|3115|3121|3115|3119.1|3113.1|10
1632500700000|2021-09-24 16:25:00|3121.3|3115.3|3121.3|3115.3|3121.5|3115.5|3120.8|3114.8|13
1632501000000|2021-09-24 16:30:00|3121.5|3115.5|3123.4|3117.4|3123.6|3117.6|3121.1|3115.1|17
1632501300000|2021-09-24 16:35:00|3123.3|3117.3|3120.8|3114.8|3123.3|3117.3|3120.3|3114.3|17
1632501600000|2021-09-24 16:40:00|3121|3115|3119|3113|3121|3115|3118.8|3112.8|11
1632501900000|2021-09-24 16:45:00|3119.3|3113.3|3119|3113|3119.3|3113.3|3117.8|3111.8|9
1632502200000|2021-09-24 16:50:00|3118.8|3112.8|3117.3|3111.3|3119|3113|3116|3110|48
1632502500000|2021-09-24 16:55:00|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3116.3|3110.3|22
1632700800000|2021-09-27 00:00:00|3118.3|3107|3116.5|3110.5|3118.3|3110.5|3116.5|3107|2
1632701100000|2021-09-27 00:05:00|3116.3|3110.3|3116.8|3110.8|3116.8|3110.8|3116.3|3110.3|2
1632701400000|2021-09-27 00:10:00|3116.5|3110.5|3116.8|3110.8|3116.8|3110.8|3116.5|3110.5|2
1632701700000|2021-09-27 00:15:00|3117.3|3111.3|3121.8|3115.8|3122.3|3116.3|3117.3|3111.3|15
1632702000000|2021-09-27 00:20:00|3121.5|3115.5|3118|3112|3121.8|3115.8|3118|3112|16
1632702300000|2021-09-27 00:25:00|3118.3|3112.3|3118.5|3112.5|3118.8|3112.8|3118|3112|7
1632702600000|2021-09-27 00:30:00|3118.3|3112.3|3118|3112|3118.3|3112.3|3117.8|3111.8|4
1632702900000|2021-09-27 00:35:00|3118.3|3112.3|3118.8|3112.8|3118.8|3112.8|3118|3112|7
1632703200000|2021-09-27 00:40:00|3118.5|3112.5|3118.6|3112.6|3118.6|3112.6|3118.5|3112.5|2
1632703500000|2021-09-27 00:45:00|3118.5|3112.5|3121.8|3115.8|3121.9|3115.9|3118.5|3112.5|6
1632703800000|2021-09-27 00:50:00|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3121.3|3115.3|5
1632704100000|2021-09-27 00:55:00|3121.3|3115.3|3119.8|3113.8|3121.3|3115.3|3119.8|3113.8|5
1632704400000|2021-09-27 01:00:00|3119.9|3113.9|3103.8|3097.8|3126.8|3120.8|3103|3097|306
1632704700000|2021-09-27 01:05:00|3104|3098|3106.3|3100.3|3110.1|3104.1|3102.5|3096.5|193
1632705000000|2021-09-27 01:10:00|3106.5|3100.5|3104.8|3098.8|3110.3|3104.3|3103.5|3097.5|141
1632705300000|2021-09-27 01:15:00|3104.5|3098.5|3103.4|3097.4|3108.5|3102.5|3103.1|3097.1|126
1632705600000|2021-09-27 01:20:00|3103.5|3097.5|3100.3|3094.3|3106.5|3100.5|3100.1|3094.1|159
1632705900000|2021-09-27 01:25:00|3100.6|3094.6|3105|3099|3106.3|3100.3|3100.6|3094.6|95
1632706200000|2021-09-27 01:30:00|3105.3|3099.3|3104.5|3098.5|3107|3101|3103.3|3097.3|129
1632706500000|2021-09-27 01:35:00|3104.6|3098.6|3105.4|3099.4|3107|3101|3103.3|3097.3|146
1632706800000|2021-09-27 01:40:00|3105.5|3099.5|3120.5|3114.5|3126|3120|3105.5|3099.5|240
1632707100000|2021-09-27 01:45:00|3120.8|3114.8|3117.5|3111.5|3121.8|3115.8|3117.5|3111.5|123
1632707400000|2021-09-27 01:50:00|3117.8|3111.8|3102.3|3096.3|3117.8|3111.8|3101.3|3095.3|180
1632707700000|2021-09-27 01:55:00|3102.5|3096.5|3101.8|3095.8|3105|3099|3100|3094|161
1632708000000|2021-09-27 02:00:00|3101.5|3095.5|3103.3|3097.3|3105.3|3099.3|3100.8|3094.8|135
1632708300000|2021-09-27 02:05:00|3103|3097|3101.5|3095.5|3103|3097|3100.5|3094.5|103
1632708600000|2021-09-27 02:10:00|3101.3|3095.3|3099|3093|3102|3096|3098.5|3092.5|87
1632708900000|2021-09-27 02:15:00|3099.3|3093.3|3102|3096|3102.3|3096.3|3099|3093|11
1632709200000|2021-09-27 02:20:00|3102.3|3096.3|3102|3096|3105|3099|3098.8|3092.8|42
1632709500000|2021-09-27 02:25:00|3103.3|3097.3|3097.3|3091.3|3103.3|3097.3|3097|3091|46
1632709800000|2021-09-27 02:30:00|3097|3091|3099.8|3093.8|3101.6|3095.6|3096|3090|150
1632710100000|2021-09-27 02:35:00|3099.5|3093.5|3097.3|3091.3|3099.8|3093.8|3096.5|3090.5|81
1632710400000|2021-09-27 02:40:00|3097.5|3091.5|3100|3094|3101.4|3095.4|3097.3|3091.3|86
1632710700000|2021-09-27 02:45:00|3099.8|3093.8|3098|3092|3100.3|3094.3|3097.5|3091.5|70
1632711000000|2021-09-27 02:50:00|3098.3|3092.3|3096.5|3090.5|3098.8|3092.8|3096.4|3090.4|86
1632711300000|2021-09-27 02:55:00|3096.3|3090.3|3095.8|3089.8|3096.4|3090.4|3092.5|3086.5|100
1632711600000|2021-09-27 03:00:00|3095.5|3089.5|3095.5|3089.5|3099|3093|3094.8|3088.8|72
1632711900000|2021-09-27 03:05:00|3095.8|3089.8|3098.5|3092.5|3099.3|3093.3|3094.5|3088.5|70
1632712200000|2021-09-27 03:10:00|3098.3|3092.3|3101.8|3095.8|3102.3|3096.3|3097.3|3091.3|82
1632712500000|2021-09-27 03:15:00|3101.5|3095.5|3101.5|3095.5|3102|3096|3099.8|3093.8|67
1632712800000|2021-09-27 03:20:00|3101.3|3095.3|3098.3|3092.3|3101.3|3095.3|3097.5|3091.5|92
1632713100000|2021-09-27 03:25:00|3098.5|3092.5|3102.3|3096.3|3102.3|3096.3|3097.9|3091.9|74
1632713400000|2021-09-27 03:30:00|3102|3096|3103.8|3097.8|3105.3|3099.3|3101.8|3095.8|26
1632713700000|2021-09-27 03:35:00|3103.5|3097.5|3102.8|3096.8|3104.3|3098.3|3102.8|3096.8|25
1632714000000|2021-09-27 03:40:00|3102.5|3096.5|3101.8|3095.8|3102.5|3096.5|3101.4|3095.4|4
1632714300000|2021-09-27 03:45:00|3102|3096|3100.3|3094.3|3102|3096|3100.3|3094.3|8
1632714600000|2021-09-27 03:50:00|3100|3094|3101|3095|3101.3|3095.3|3099.8|3093.8|12
1632714900000|2021-09-27 03:55:00|3101.3|3095.3|3100.8|3094.8|3102.5|3096.5|3100.8|3094.8|10
1632715200000|2021-09-27 04:00:00|3100.9|3094.9|3101.4|3095.4|3101.4|3095.4|3100.8|3094.8|4
1632715500000|2021-09-27 04:05:00|3101.5|3095.5|3104|3098|3104|3098|3101.5|3095.5|4
1632715800000|2021-09-27 04:10:00|3104.3|3098.3|3103.9|3097.9|3104.3|3098.3|3103.8|3097.8|17
1632716100000|2021-09-27 04:15:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1632716700000|2021-09-27 04:25:00|3104.3|3098.3|3106.1|3100.1|3106.4|3100.4|3104.3|3098.3|11
1632717000000|2021-09-27 04:30:00|3105.9|3099.9|3105|3099|3105.9|3099.9|3104.8|3098.8|12
1632717300000|2021-09-27 04:35:00|3104.8|3098.8|3104.8|3098.8|3105.3|3099.3|3104.8|3098.8|5
1632717600000|2021-09-27 04:40:00|3104.5|3098.5|3104.4|3098.4|3104.5|3098.5|3103|3097|9
1632717900000|2021-09-27 04:45:00|3104.3|3098.3|3102.3|3096.3|3104.3|3098.3|3102.3|3096.3|7
1632718200000|2021-09-27 04:50:00|3102.5|3096.5|3104.3|3098.3|3104.3|3098.3|3102.3|3096.3|10
1632718500000|2021-09-27 04:55:00|3104.1|3098.1|3103.3|3097.3|3104.1|3098.1|3103.3|3097.3|8
1632718800000|2021-09-27 05:00:00|3103|3097|3102.1|3096.1|3103|3097|3102|3096|6
1632719100000|2021-09-27 05:05:00|3102|3096|3102|3096|3102|3096|3101.8|3095.8|3
1632719400000|2021-09-27 05:10:00|3102.1|3096.1|3104.6|3098.6|3105.1|3099.1|3102.1|3096.1|5
1632719700000|2021-09-27 05:15:00|3104.8|3098.8|3104.5|3098.5|3106.5|3100.5|3104.5|3098.5|14
1632720000000|2021-09-27 05:20:00|3105.8|3099.8|3105.3|3099.3|3110.1|3104.1|3105.3|3099.3|28
1632720300000|2021-09-27 05:25:00|3105|3099|3102.9|3096.9|3105|3099|3102.9|3096.9|24
1632720600000|2021-09-27 05:30:00|3102.5|3096.5|3105.5|3099.5|3117.5|3111.5|3099.8|3093.8|294
1632720900000|2021-09-27 05:35:00|3105.3|3099.3|3102|3096|3105.5|3099.5|3098.8|3092.8|205
1632721200000|2021-09-27 05:40:00|3102.3|3096.3|3106|3100|3106.5|3100.5|3101.3|3095.3|123
1632721500000|2021-09-27 05:45:00|3106.3|3100.3|3110.8|3104.8|3111|3105|3102|3096|144
1632721800000|2021-09-27 05:50:00|3110.9|3104.9|3110.1|3104.1|3110.9|3104.9|3107.3|3101.3|139
1632722100000|2021-09-27 05:55:00|3110|3104|3106.5|3100.5|3110.3|3104.3|3105.3|3099.3|107
1632722400000|2021-09-27 06:00:00|3107|3101|3106.8|3100.8|3109.5|3103.5|3105.8|3099.8|125
1632722700000|2021-09-27 06:05:00|3107|3101|3104.8|3098.8|3107.3|3101.3|3104|3098|132
1632723000000|2021-09-27 06:10:00|3105|3099|3102|3096|3105.9|3099.9|3101.8|3095.8|124
1632723300000|2021-09-27 06:15:00|3102.3|3096.3|3105|3099|3106.3|3100.3|3102.3|3096.3|87
1632723600000|2021-09-27 06:20:00|3105.3|3099.3|3099|3093|3105.3|3099.3|3099|3093|106
1632723900000|2021-09-27 06:25:00|3099.1|3093.1|3105.5|3099.5|3105.5|3099.5|3099|3093|76
1632724200000|2021-09-27 06:30:00|3105.6|3099.6|3108.3|3102.3|3112|3106|3105.6|3099.6|163
1632724500000|2021-09-27 06:35:00|3108.5|3102.5|3107.5|3101.5|3113.8|3107.8|3107.1|3101.1|155
1632724800000|2021-09-27 06:40:00|3106.8|3100.8|3109.5|3103.5|3112.8|3106.8|3106.5|3100.5|125
1632725100000|2021-09-27 06:45:00|3109.8|3103.8|3110.8|3104.8|3111.5|3105.5|3107.5|3101.5|127
1632725400000|2021-09-27 06:50:00|3111|3105|3109.5|3103.5|3111.5|3105.5|3108.3|3102.3|130
1632725700000|2021-09-27 06:55:00|3109.6|3103.6|3113.8|3107.8|3113.8|3107.8|3109.3|3103.3|134
1632726000000|2021-09-27 07:00:00|3114|3108|3114.3|3108.3|3114.8|3108.8|3107.5|3101.5|125
1632726300000|2021-09-27 07:05:00|3114|3108|3114|3108|3117|3111|3111.5|3105.5|65
1632726600000|2021-09-27 07:10:00|3113.8|3107.8|3109.5|3103.5|3113.8|3107.8|3109.3|3103.3|49
1632726900000|2021-09-27 07:15:00|3109.3|3103.3|3113.8|3107.8|3113.8|3107.8|3108.8|3102.8|62
1632727200000|2021-09-27 07:20:00|3114|3108|3115|3109|3115.8|3109.8|3110.3|3104.3|44
1632727500000|2021-09-27 07:25:00|3115.3|3109.3|3116.8|3110.8|3117.5|3111.5|3112.8|3106.8|50
1632727800000|2021-09-27 07:30:00|3117|3111|3118.5|3112.5|3121.3|3115.3|3117|3111|32
1632728100000|2021-09-27 07:35:00|3118.8|3112.8|3113.8|3107.8|3121|3115|3113.8|3107.8|47
1632728400000|2021-09-27 07:40:00|3114.1|3108.1|3116.3|3110.3|3119.5|3113.5|3114.1|3108.1|52
1632728700000|2021-09-27 07:45:00|3116.5|3110.5|3109.8|3103.8|3119.5|3113.5|3108.5|3102.5|87
1632729000000|2021-09-27 07:50:00|3110|3104|3114|3108|3115.8|3109.8|3110|3104|43
1632729300000|2021-09-27 07:55:00|3113.8|3107.8|3108.8|3102.8|3114.8|3108.8|3108.8|3102.8|47
1632729600000|2021-09-27 08:00:00|3108.6|3102.6|3110|3104|3114|3108|3108.4|3102.4|70
1632729900000|2021-09-27 08:05:00|3110.3|3104.3|3109.8|3103.8|3111.6|3105.6|3109.8|3103.8|31
1632730200000|2021-09-27 08:10:00|3109.5|3103.5|3111.3|3105.3|3114.3|3108.3|3109.5|3103.5|45
1632730500000|2021-09-27 08:15:00|3111.5|3105.5|3106.3|3100.3|3111.5|3105.5|3104.9|3098.9|81
1632730800000|2021-09-27 08:20:00|3105.8|3099.8|3097.8|3091.8|3105.8|3099.8|3097.5|3091.5|80
1632731100000|2021-09-27 08:25:00|3097.5|3091.5|3097.3|3091.3|3102.3|3096.3|3097.3|3091.3|50
1632731400000|2021-09-27 08:30:00|3097.5|3091.5|3098.3|3092.3|3101.1|3095.1|3096.5|3090.5|51
1632731700000|2021-09-27 08:35:00|3098.5|3092.5|3102.8|3096.8|3103.1|3097.1|3098.5|3092.5|47
1632732000000|2021-09-27 08:40:00|3102.5|3096.5|3107|3101|3107.5|3101.5|3102.5|3096.5|35
1632732300000|2021-09-27 08:45:00|3107.8|3101.8|3111.4|3105.4|3111.5|3105.5|3105|3099|73
1632732600000|2021-09-27 08:50:00|3111.5|3105.5|3108.5|3102.5|3111.8|3105.8|3108.5|3102.5|67
1632732900000|2021-09-27 08:55:00|3108.3|3102.3|3106.3|3100.3|3109.8|3103.8|3106.3|3100.3|28
1632733200000|2021-09-27 09:00:00|3106|3100|3109.8|3103.8|3114.1|3108.1|3105.6|3099.6|69
1632733500000|2021-09-27 09:05:00|3109.9|3103.9|3115.3|3109.3|3116.3|3110.3|3109.9|3103.9|72
1632733800000|2021-09-27 09:10:00|3115.5|3109.5|3112|3106|3116.8|3110.8|3111.5|3105.5|64
1632734100000|2021-09-27 09:15:00|3111.8|3105.8|3116|3110|3116.8|3110.8|3111.5|3105.5|38
1632734400000|2021-09-27 09:20:00|3116.3|3110.3|3116.8|3110.8|3118.3|3112.3|3116.3|3110.3|39
1632734700000|2021-09-27 09:25:00|3117|3111|3116.3|3110.3|3117.8|3111.8|3115.5|3109.5|31
1632735000000|2021-09-27 09:30:00|3116|3110|3115.8|3109.8|3117.8|3111.8|3114.5|3108.5|45
1632735300000|2021-09-27 09:35:00|3115.5|3109.5|3115|3109|3122.3|3116.3|3114|3108|117
1632735600000|2021-09-27 09:40:00|3114.8|3108.8|3111.5|3105.5|3115.6|3109.6|3111.5|3105.5|48
1632735900000|2021-09-27 09:45:00|3112|3106|3109.3|3103.3|3112.5|3106.5|3109.3|3103.3|23
1632736200000|2021-09-27 09:50:00|3109.4|3103.4|3108|3102|3112.9|3106.9|3108|3102|43
1632736500000|2021-09-27 09:55:00|3107.8|3101.8|3108.3|3102.3|3110.3|3104.3|3107.8|3101.8|37
1632736800000|2021-09-27 10:00:00|3108|3102|3110.3|3104.3|3110.3|3104.3|3108|3102|51
1632737100000|2021-09-27 10:05:00|3110.5|3104.5|3109.5|3103.5|3110.5|3104.5|3108|3102|31
1632737400000|2021-09-27 10:10:00|3109.3|3103.3|3112.3|3106.3|3112.3|3106.3|3109.3|3103.3|39
1632737700000|2021-09-27 10:15:00|3112.1|3106.1|3111.3|3105.3|3113|3107|3110.3|3104.3|37
1632738000000|2021-09-27 10:20:00|3111|3105|3112.5|3106.5|3112.5|3106.5|3108.3|3102.3|36
1632738300000|2021-09-27 10:25:00|3113|3107|3113.8|3107.8|3113.8|3107.8|3111.1|3105.1|15
1632738600000|2021-09-27 10:30:00|3114|3108|3115.5|3109.5|3115.5|3109.5|3113.6|3107.6|34
1632738900000|2021-09-27 10:35:00|3115.3|3109.3|3112.3|3106.3|3115.3|3109.3|3112.3|3106.3|27
1632739200000|2021-09-27 10:40:00|3112.5|3106.5|3109|3103|3113.5|3107.5|3109|3103|39
1632739500000|2021-09-27 10:45:00|3108.8|3102.8|3109.8|3103.8|3110.3|3104.3|3108.8|3102.8|20
1632739800000|2021-09-27 10:50:00|3109.5|3103.5|3110.5|3104.5|3111.1|3105.1|3108.5|3102.5|42
1632740100000|2021-09-27 10:55:00|3110.3|3104.3|3104.5|3098.5|3110.3|3104.3|3103.3|3097.3|31
1632740400000|2021-09-27 11:00:00|3104.3|3098.3|3107.8|3101.8|3107.8|3101.8|3102|3096|48
1632740700000|2021-09-27 11:05:00|3108|3102|3105.3|3099.3|3108.1|3102.1|3105|3099|39
1632741000000|2021-09-27 11:10:00|3105|3099|3105.5|3099.5|3108|3102|3104.4|3098.4|43
1632741300000|2021-09-27 11:15:00|3105.3|3099.3|3105|3099|3105.3|3099.3|3103.3|3097.3|39
1632741600000|2021-09-27 11:20:00|3105.3|3099.3|3102.3|3096.3|3105.3|3099.3|3102.3|3096.3|25
1632741900000|2021-09-27 11:25:00|3102|3096|3100|3094|3102.3|3096.3|3098.5|3092.5|54
1632742200000|2021-09-27 11:30:00|3100.3|3094.3|3099.8|3093.8|3102.8|3096.8|3098|3092|109
1632742500000|2021-09-27 11:35:00|3100|3094|3099.3|3093.3|3100.6|3094.6|3098.3|3092.3|52
1632742800000|2021-09-27 11:40:00|3099.5|3093.5|3098|3092|3099.8|3093.8|3096.3|3090.3|39
1632743100000|2021-09-27 11:45:00|3098.3|3092.3|3098|3092|3098.8|3092.8|3097.8|3091.8|28
1632743400000|2021-09-27 11:50:00|3098.3|3092.3|3100.4|3094.4|3101.5|3095.5|3097|3091|113
1632743700000|2021-09-27 11:55:00|3100.1|3094.1|3096.6|3090.6|3101.5|3095.5|3096.6|3090.6|105
1632744000000|2021-09-27 12:00:00|3096.8|3090.8|3100.6|3094.6|3100.6|3094.6|3096.8|3090.8|80
1632744300000|2021-09-27 12:05:00|3100.9|3094.9|3098.8|3092.8|3101.8|3095.8|3098.3|3092.3|82
1632744600000|2021-09-27 12:10:00|3098.5|3092.5|3098|3092|3099.5|3093.5|3096.3|3090.3|71
1632744900000|2021-09-27 12:15:00|3097.8|3091.8|3095.6|3089.6|3099.3|3093.3|3095.3|3089.3|44
1632745200000|2021-09-27 12:20:00|3095.8|3089.8|3096.8|3090.8|3099|3093|3095.8|3089.8|61
1632745500000|2021-09-27 12:25:00|3097|3091|3097.8|3091.8|3099.5|3093.5|3096.8|3090.8|61
1632745800000|2021-09-27 12:30:00|3097.5|3091.5|3097|3091|3100.5|3094.5|3097|3091|66
1632746100000|2021-09-27 12:35:00|3097.3|3091.3|3099|3093|3100.3|3094.3|3096.8|3090.8|92
1632746400000|2021-09-27 12:40:00|3098.8|3092.8|3100.8|3094.8|3101.3|3095.3|3098.3|3092.3|97
1632746700000|2021-09-27 12:45:00|3101|3095|3096.8|3090.8|3101.3|3095.3|3096.5|3090.5|65
1632747000000|2021-09-27 12:50:00|3097|3091|3098.3|3092.3|3101.3|3095.3|3096.8|3090.8|98
1632747300000|2021-09-27 12:55:00|3098.5|3092.5|3096.8|3090.8|3099.3|3093.3|3094.9|3088.9|76
1632747600000|2021-09-27 13:00:00|3096.9|3090.9|3090.1|3084.1|3096.9|3090.9|3083.3|3077.3|266
1632747900000|2021-09-27 13:05:00|3090.3|3084.3|3086.8|3080.8|3092.8|3086.8|3085.3|3079.3|228
1632748200000|2021-09-27 13:10:00|3087|3081|3088.5|3082.5|3089.9|3083.9|3085.8|3079.8|153
1632748500000|2021-09-27 13:15:00|3088.3|3082.3|3083|3077|3089.3|3083.3|3081.3|3075.3|138
1632748800000|2021-09-27 13:20:00|3082.3|3076.3|3084.8|3078.8|3087|3081|3082.1|3076.1|140
1632749100000|2021-09-27 13:25:00|3084.5|3078.5|3081.8|3075.8|3087.5|3081.5|3081.3|3075.3|162
1632749400000|2021-09-27 13:30:00|3081.5|3075.5|3087.3|3081.3|3089.5|3083.5|3080.8|3074.8|191
1632749700000|2021-09-27 13:35:00|3086.8|3080.8|3085.8|3079.8|3088.8|3082.8|3084.9|3078.9|179
1632750000000|2021-09-27 13:40:00|3086|3080|3083.4|3077.4|3087.3|3081.3|3082.3|3076.3|135
1632750300000|2021-09-27 13:45:00|3083|3077|3082.5|3076.5|3085|3079|3080.4|3074.4|141
1632750600000|2021-09-27 13:50:00|3082.3|3076.3|3080.5|3074.5|3083.3|3077.3|3080.3|3074.3|118
1632750900000|2021-09-27 13:55:00|3080.8|3074.8|3083.8|3077.8|3086.5|3080.5|3080.5|3074.5|154
1632751200000|2021-09-27 14:00:00|3084.1|3078.1|3081.1|3075.1|3084.1|3078.1|3080.5|3074.5|153
1632751500000|2021-09-27 14:05:00|3080.9|3074.9|3077|3071|3082.8|3076.8|3077|3071|98
1632751800000|2021-09-27 14:10:00|3077.3|3071.3|3074|3068|3077.3|3071.3|3071.3|3065.3|180
1632752100000|2021-09-27 14:15:00|3073.8|3067.8|3073.5|3067.5|3077.3|3071.3|3072.5|3066.5|168
1632752400000|2021-09-27 14:20:00|3073.8|3067.8|3072.8|3066.8|3074|3068|3071.5|3065.5|132
1632752700000|2021-09-27 14:25:00|3073|3067|3080.1|3074.1|3081.3|3075.3|3073|3067|120
1632753000000|2021-09-27 14:30:00|3080|3074|3075.5|3069.5|3080.5|3074.5|3075.5|3069.5|74
1632753300000|2021-09-27 14:35:00|3075.8|3069.8|3070.9|3064.9|3076.3|3070.3|3070.3|3064.3|132
1632753600000|2021-09-27 14:40:00|3071|3065|3071.5|3065.5|3072|3066|3070|3064|97
1632753900000|2021-09-27 14:45:00|3071.3|3065.3|3076.8|3070.8|3076.8|3070.8|3068.3|3062.3|173
1632754200000|2021-09-27 14:50:00|3076.5|3070.5|3074.8|3068.8|3076.5|3070.5|3071.9|3065.9|106
1632754500000|2021-09-27 14:55:00|3074.5|3068.5|3072|3066|3077|3071|3066.8|3060.8|219
1632754800000|2021-09-27 15:00:00|3071.5|3065.5|3074.3|3068.3|3076.8|3070.8|3071.5|3065.5|135
1632755100000|2021-09-27 15:05:00|3074|3068|3072.8|3066.8|3078.5|3072.5|3072|3066|81
1632755400000|2021-09-27 15:10:00|3072.5|3066.5|3072.8|3066.8|3074|3068|3070.5|3064.5|116
1632755700000|2021-09-27 15:15:00|3073|3067|3077.3|3071.3|3077.5|3071.5|3072.8|3066.8|76
1632756000000|2021-09-27 15:20:00|3077|3071|3074.5|3068.5|3078.5|3072.5|3074|3068|93
1632756300000|2021-09-27 15:25:00|3074.6|3068.6|3073.8|3067.8|3075.8|3069.8|3073.3|3067.3|106
1632756600000|2021-09-27 15:30:00|3073.5|3067.5|3081.8|3075.8|3082.8|3076.8|3072.8|3066.8|125
1632756900000|2021-09-27 15:35:00|3082|3076|3080.5|3074.5|3082|3076|3080.3|3074.3|26
1632757200000|2021-09-27 15:40:00|3080.4|3074.4|3085.5|3079.5|3085.8|3079.8|3080.1|3074.1|51
1632757500000|2021-09-27 15:45:00|3085.3|3079.3|3083.8|3077.8|3085.3|3079.3|3083.3|3077.3|113
1632757800000|2021-09-27 15:50:00|3083.9|3077.9|3086.8|3080.8|3087.3|3081.3|3083.5|3077.5|80
1632758100000|2021-09-27 15:55:00|3086.9|3080.9|3089.8|3083.8|3090|3084|3085.8|3079.8|71
1632758400000|2021-09-27 16:00:00|3090|3084|3090.4|3084.4|3090.5|3084.5|3088.5|3082.5|63
1632758700000|2021-09-27 16:05:00|3090.6|3084.6|3093|3087|3093.4|3087.4|3090.5|3084.5|53
1632759000000|2021-09-27 16:10:00|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3091|3085|61
1632759300000|2021-09-27 16:15:00|3093.4|3087.4|3093.1|3087.1|3093.5|3087.5|3093|3087|43
1632759600000|2021-09-27 16:20:00|3093.3|3087.3|3095.1|3089.1|3095.3|3089.3|3093.3|3087.3|23
1632759900000|2021-09-27 16:25:00|3094.9|3088.9|3094.9|3088.9|3095.1|3089.1|3094.5|3088.5|22
1632760200000|2021-09-27 16:30:00|3095.1|3089.1|3094.6|3088.6|3097.3|3091.3|3094.3|3088.3|54
1632760500000|2021-09-27 16:35:00|3094.5|3088.5|3098.3|3092.3|3098.3|3092.3|3093.9|3087.9|92
1632760800000|2021-09-27 16:40:00|3098|3092|3096.5|3090.5|3098.8|3092.8|3095.5|3089.5|67
1632761100000|2021-09-27 16:45:00|3096.3|3090.3|3094.6|3088.6|3096.5|3090.5|3093.9|3087.9|53
1632761400000|2021-09-27 16:50:00|3094.4|3088.4|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|54
1632761700000|2021-09-27 16:55:00|3094.5|3088.5|3094.8|3088.8|3095.1|3089.1|3094.4|3088.4|46
1632787200000|2021-09-28 00:00:00|3093|3087|3093|3087|3093|3087|3093|3087|1
1632787500000|2021-09-28 00:05:00|3092.8|3086.8|3089.1|3083.1|3092.8|3086.8|3088.8|3082.8|14
1632787800000|2021-09-28 00:10:00|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|3
1632788100000|2021-09-28 00:15:00|3089|3083|3089|3083|3089.3|3083.3|3089|3083|3
1632789900000|2021-09-28 00:45:00|3088.8|3082.8|3087.3|3081.3|3088.8|3082.8|3086.8|3080.8|6
1632790200000|2021-09-28 00:50:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1632790500000|2021-09-28 00:55:00|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|6
1632790800000|2021-09-28 01:00:00|3088.3|3082.3|3078.3|3072.3|3088.5|3082.5|3078|3072|205
1632791100000|2021-09-28 01:05:00|3078.5|3072.5|3079|3073|3080.8|3074.8|3076|3070|160
1632791400000|2021-09-28 01:10:00|3078.8|3072.8|3078.3|3072.3|3081|3075|3077.8|3071.8|105
1632791700000|2021-09-28 01:15:00|3078|3072|3080.5|3074.5|3081.1|3075.1|3077.8|3071.8|130
1632792000000|2021-09-28 01:20:00|3080.3|3074.3|3078|3072|3080.8|3074.8|3078|3072|125
1632792300000|2021-09-28 01:25:00|3077.8|3071.8|3074.5|3068.5|3077.8|3071.8|3074.5|3068.5|83
1632792600000|2021-09-28 01:30:00|3074.3|3068.3|3075.5|3069.5|3076.9|3070.9|3073.5|3067.5|116
1632792900000|2021-09-28 01:35:00|3075.8|3069.8|3076.4|3070.4|3076.6|3070.6|3074.5|3068.5|99
1632793200000|2021-09-28 01:40:00|3076.6|3070.6|3077.4|3071.4|3077.4|3071.4|3074.8|3068.8|121
1632793500000|2021-09-28 01:45:00|3077.1|3071.1|3076.6|3070.6|3077.4|3071.4|3075.3|3069.3|64
1632793800000|2021-09-28 01:50:00|3076.9|3070.9|3078.8|3072.8|3079.6|3073.6|3075.8|3069.8|73
1632794100000|2021-09-28 01:55:00|3078.5|3072.5|3074.1|3068.1|3078.5|3072.5|3074.1|3068.1|69
1632794400000|2021-09-28 02:00:00|3074.3|3068.3|3077|3071|3078.8|3072.8|3073.9|3067.9|87
1632794700000|2021-09-28 02:05:00|3077.3|3071.3|3077.5|3071.5|3078.8|3072.8|3076|3070|57
1632795000000|2021-09-28 02:10:00|3077.3|3071.3|3079.3|3073.3|3079.3|3073.3|3076.3|3070.3|73
1632795300000|2021-09-28 02:15:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|13
1632795600000|2021-09-28 02:20:00|3079.3|3073.3|3080.3|3074.3|3080.5|3074.5|3079.3|3073.3|11
1632795900000|2021-09-28 02:25:00|3080.5|3074.5|3082|3076|3083.3|3077.3|3080.3|3074.3|35
1632796200000|2021-09-28 02:30:00|3081.8|3075.8|3074.1|3068.1|3081.8|3075.8|3073.9|3067.9|113
1632796500000|2021-09-28 02:35:00|3073.8|3067.8|3074|3068|3075.3|3069.3|3072.5|3066.5|122
1632796800000|2021-09-28 02:40:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3073.8|3067.8|123
1632797100000|2021-09-28 02:45:00|3073.8|3067.8|3073|3067|3075.8|3069.8|3072.8|3066.8|88
1632797400000|2021-09-28 02:50:00|3072.8|3066.8|3072.5|3066.5|3074.3|3068.3|3071.8|3065.8|117
1632797700000|2021-09-28 02:55:00|3072.8|3066.8|3071.5|3065.5|3073.3|3067.3|3070.5|3064.5|59
1632798000000|2021-09-28 03:00:00|3071.3|3065.3|3075.5|3069.5|3075.5|3069.5|3070.8|3064.8|72
1632798300000|2021-09-28 03:05:00|3075.3|3069.3|3073|3067|3075.3|3069.3|3072.5|3066.5|81
1632798600000|2021-09-28 03:10:00|3072.8|3066.8|3071.3|3065.3|3072.8|3066.8|3069.1|3063.1|124
1632798900000|2021-09-28 03:15:00|3071|3065|3074.5|3068.5|3074.8|3068.8|3070|3064|139
1632799200000|2021-09-28 03:20:00|3074.3|3068.3|3072.3|3066.3|3074.8|3068.8|3072|3066|151
1632799500000|2021-09-28 03:25:00|3072|3066|3077.8|3071.8|3077.8|3071.8|3072|3066|122
1632799800000|2021-09-28 03:30:00|3078|3072|3080.3|3074.3|3080.3|3074.3|3077.8|3071.8|26
1632800100000|2021-09-28 03:35:00|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|9
1632800400000|2021-09-28 03:40:00|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1632800700000|2021-09-28 03:45:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1632801000000|2021-09-28 03:50:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078|3072|6
1632801300000|2021-09-28 03:55:00|3078.3|3072.3|3078|3072|3078.5|3072.5|3078|3072|10
1632802500000|2021-09-28 04:15:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3076.8|3070.8|9
1632802800000|2021-09-28 04:20:00|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1632803100000|2021-09-28 04:25:00|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1632803400000|2021-09-28 04:30:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1632803700000|2021-09-28 04:35:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1632804000000|2021-09-28 04:40:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1632804300000|2021-09-28 04:45:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|13
1632804600000|2021-09-28 04:50:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|8
1632804900000|2021-09-28 04:55:00|3077.3|3071.3|3077|3071|3077.5|3071.5|3077|3071|4
1632805200000|2021-09-28 05:00:00|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.8|3070.8|5
1632805500000|2021-09-28 05:05:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1632805800000|2021-09-28 05:10:00|3077.3|3071.3|3077.1|3071.1|3077.3|3071.3|3077.1|3071.1|2
1632806100000|2021-09-28 05:15:00|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|4
1632806400000|2021-09-28 05:20:00|3077.4|3071.4|3078.3|3072.3|3078.3|3072.3|3077.4|3071.4|4
1632806700000|2021-09-28 05:25:00|3078|3072|3077.8|3071.8|3078|3072|3077|3071|7
1632807000000|2021-09-28 05:30:00|3077.5|3071.5|3076|3070|3078.8|3072.8|3073.5|3067.5|133
1632807300000|2021-09-28 05:35:00|3075.8|3069.8|3076.5|3070.5|3079.3|3073.3|3075.8|3069.8|65
1632807600000|2021-09-28 05:40:00|3076.3|3070.3|3072.5|3066.5|3076.3|3070.3|3071.5|3065.5|56
1632807900000|2021-09-28 05:45:00|3072.3|3066.3|3074.3|3068.3|3074.5|3068.5|3071|3065|88
1632808200000|2021-09-28 05:50:00|3074|3068|3073.8|3067.8|3075.3|3069.3|3072.8|3066.8|59
1632808500000|2021-09-28 05:55:00|3073.5|3067.5|3074.3|3068.3|3075.5|3069.5|3073|3067|36
1632808800000|2021-09-28 06:00:00|3074.5|3068.5|3077|3071|3077.5|3071.5|3074.3|3068.3|75
1632809100000|2021-09-28 06:05:00|3076.6|3070.6|3077.3|3071.3|3079.8|3073.8|3076|3070|104
1632809400000|2021-09-28 06:10:00|3077|3071|3077.3|3071.3|3078|3072|3075.3|3069.3|113
1632809700000|2021-09-28 06:15:00|3077.5|3071.5|3076.8|3070.8|3078.8|3072.8|3076|3070|79
1632810000000|2021-09-28 06:20:00|3076.5|3070.5|3075.8|3069.8|3077.3|3071.3|3075.3|3069.3|135
1632810300000|2021-09-28 06:25:00|3076|3070|3079.4|3073.4|3079.8|3073.8|3075.8|3069.8|103
1632810600000|2021-09-28 06:30:00|3079.6|3073.6|3078.3|3072.3|3080.3|3074.3|3077|3071|105
1632810900000|2021-09-28 06:35:00|3077.8|3071.8|3079|3073|3079.5|3073.5|3076.8|3070.8|106
1632811200000|2021-09-28 06:40:00|3079.3|3073.3|3077|3071|3079.3|3073.3|3075.8|3069.8|142
1632811500000|2021-09-28 06:45:00|3076.8|3070.8|3079.4|3073.4|3080|3074|3076.6|3070.6|152
1632811800000|2021-09-28 06:50:00|3079.5|3073.5|3083.5|3077.5|3083.5|3077.5|3079.5|3073.5|152
1632812100000|2021-09-28 06:55:00|3083.3|3077.3|3085.5|3079.5|3085.8|3079.8|3081.3|3075.3|113
1632812400000|2021-09-28 07:00:00|3085.8|3079.8|3083.5|3077.5|3086.6|3080.6|3083|3077|75
1632812700000|2021-09-28 07:05:00|3083.3|3077.3|3082.8|3076.8|3085.8|3079.8|3081|3075|95
1632813000000|2021-09-28 07:10:00|3083|3077|3084.5|3078.5|3086.8|3080.8|3083|3077|54
1632813300000|2021-09-28 07:15:00|3084.4|3078.4|3083.3|3077.3|3084.8|3078.8|3080.5|3074.5|56
1632813600000|2021-09-28 07:20:00|3083|3077|3079|3073|3083.5|3077.5|3079|3073|95
1632813900000|2021-09-28 07:25:00|3078.8|3072.8|3069.6|3063.6|3078.8|3072.8|3069.5|3063.5|123
1632814200000|2021-09-28 07:30:00|3069.5|3063.5|3069|3063|3070.3|3064.3|3067.5|3061.5|60
1632814500000|2021-09-28 07:35:00|3069.3|3063.3|3072|3066|3072.3|3066.3|3068.1|3062.1|60
1632814800000|2021-09-28 07:40:00|3071.8|3065.8|3071|3065|3073.3|3067.3|3070.3|3064.3|63
1632815100000|2021-09-28 07:45:00|3070.8|3064.8|3071.4|3065.4|3074.8|3068.8|3070.8|3064.8|39
1632815400000|2021-09-28 07:50:00|3071.5|3065.5|3075.8|3069.8|3075.8|3069.8|3071.5|3065.5|28
1632815700000|2021-09-28 07:55:00|3075.5|3069.5|3078.1|3072.1|3080.9|3074.9|3075.3|3069.3|52
1632816000000|2021-09-28 08:00:00|3077.9|3071.9|3078.1|3072.1|3081.3|3075.3|3076.6|3070.6|72
1632816300000|2021-09-28 08:05:00|3078.5|3072.5|3072.9|3066.9|3079.5|3073.5|3072.9|3066.9|49
1632816600000|2021-09-28 08:10:00|3072.4|3066.4|3071.3|3065.3|3074|3068|3070|3064|143
1632816900000|2021-09-28 08:15:00|3071.4|3065.4|3078.5|3072.5|3079.5|3073.5|3071.3|3065.3|82
1632817200000|2021-09-28 08:20:00|3078.1|3072.1|3077.5|3071.5|3080.8|3074.8|3074.5|3068.5|63
1632817500000|2021-09-28 08:25:00|3077.3|3071.3|3078.3|3072.3|3079|3073|3075.3|3069.3|66
1632817800000|2021-09-28 08:30:00|3078.5|3072.5|3080.3|3074.3|3081.5|3075.5|3077.8|3071.8|98
1632818100000|2021-09-28 08:35:00|3079.8|3073.8|3081.8|3075.8|3082.5|3076.5|3079.5|3073.5|34
1632818400000|2021-09-28 08:40:00|3081.5|3075.5|3086|3080|3086.3|3080.3|3081|3075|61
1632818700000|2021-09-28 08:45:00|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3085.8|3079.8|22
1632819000000|2021-09-28 08:50:00|3086.3|3080.3|3084.3|3078.3|3086.8|3080.8|3084|3078|53
1632819300000|2021-09-28 08:55:00|3084|3078|3085|3079|3085.3|3079.3|3081.8|3075.8|42
1632819600000|2021-09-28 09:00:00|3084|3078|3083.8|3077.8|3084.8|3078.8|3083|3077|26
1632819900000|2021-09-28 09:05:00|3083.6|3077.6|3084.5|3078.5|3085.3|3079.3|3083.3|3077.3|29
1632820200000|2021-09-28 09:10:00|3084.3|3078.3|3084|3078|3085.8|3079.8|3083.8|3077.8|38
1632820500000|2021-09-28 09:15:00|3083.8|3077.8|3084|3078|3084.5|3078.5|3082|3076|45
1632820800000|2021-09-28 09:20:00|3083.8|3077.8|3083|3077|3083.8|3077.8|3082.8|3076.8|27
1632821100000|2021-09-28 09:25:00|3083.3|3077.3|3080.5|3074.5|3083.8|3077.8|3080|3074|56
1632821400000|2021-09-28 09:30:00|3080.3|3074.3|3078.3|3072.3|3081|3075|3077.5|3071.5|60
1632821700000|2021-09-28 09:35:00|3078.5|3072.5|3076.8|3070.8|3079|3073|3076|3070|62
1632822000000|2021-09-28 09:40:00|3077|3071|3079.3|3073.3|3080.3|3074.3|3075.5|3069.5|61
1632822300000|2021-09-28 09:45:00|3079|3073|3076.8|3070.8|3079|3073|3076.3|3070.3|28
1632822600000|2021-09-28 09:50:00|3076.5|3070.5|3076|3070|3076.5|3070.5|3073.4|3067.4|45
1632822900000|2021-09-28 09:55:00|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|26
1632823200000|2021-09-28 10:00:00|3076.5|3070.5|3076.3|3070.3|3076.8|3070.8|3074.5|3068.5|61
1632823500000|2021-09-28 10:05:00|3075.8|3069.8|3074|3068|3075.8|3069.8|3072.5|3066.5|30
1632823800000|2021-09-28 10:10:00|3073.8|3067.8|3073.3|3067.3|3074|3068|3072.8|3066.8|30
1632824100000|2021-09-28 10:15:00|3073.5|3067.5|3074.8|3068.8|3074.9|3068.9|3073.5|3067.5|38
1632824400000|2021-09-28 10:20:00|3074.6|3068.6|3079.3|3073.3|3080.3|3074.3|3074.6|3068.6|37
1632824700000|2021-09-28 10:25:00|3079|3073|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|21
1632825000000|2021-09-28 10:30:00|3078.3|3072.3|3077.3|3071.3|3078.8|3072.8|3077|3071|29
1632825300000|2021-09-28 10:35:00|3077|3071|3074.6|3068.6|3077.5|3071.5|3074|3068|63
1632825600000|2021-09-28 10:40:00|3074.8|3068.8|3072.4|3066.4|3077|3071|3072.3|3066.3|53
1632825900000|2021-09-28 10:45:00|3072.3|3066.3|3073|3067|3073.9|3067.9|3072|3066|53
1632826200000|2021-09-28 10:50:00|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3070.8|3064.8|43
1632826500000|2021-09-28 10:55:00|3071.8|3065.8|3074.3|3068.3|3074.3|3068.3|3071.5|3065.5|52
1632826800000|2021-09-28 11:00:00|3074.5|3068.5|3076.5|3070.5|3076.8|3070.8|3073.6|3067.6|84
1632827100000|2021-09-28 11:05:00|3076.8|3070.8|3075.3|3069.3|3077|3071|3074.8|3068.8|42
1632827400000|2021-09-28 11:10:00|3074.8|3068.8|3077.3|3071.3|3077.3|3071.3|3073.8|3067.8|42
1632827700000|2021-09-28 11:15:00|3077|3071|3077.3|3071.3|3078|3072|3076|3070|47
1632828000000|2021-09-28 11:20:00|3077|3071|3076|3070|3077.3|3071.3|3074.8|3068.8|103
1632828300000|2021-09-28 11:25:00|3075.8|3069.8|3077.5|3071.5|3078.6|3072.6|3075.3|3069.3|69
1632828600000|2021-09-28 11:30:00|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3074.5|3068.5|88
1632828900000|2021-09-28 11:35:00|3076.5|3070.5|3079|3073|3080.6|3074.6|3076|3070|72
1632829200000|2021-09-28 11:40:00|3079.3|3073.3|3082|3076|3082.3|3076.3|3078.8|3072.8|52
1632829500000|2021-09-28 11:45:00|3081.9|3075.9|3084.3|3078.3|3085.8|3079.8|3081.9|3075.9|83
1632829800000|2021-09-28 11:50:00|3084|3078|3083|3077|3087.3|3081.3|3082.3|3076.3|101
1632830100000|2021-09-28 11:55:00|3083.4|3077.4|3085.3|3079.3|3085.3|3079.3|3081.5|3075.5|69
1632830400000|2021-09-28 12:00:00|3085.5|3079.5|3087|3081|3088.5|3082.5|3084|3078|90
1632830700000|2021-09-28 12:05:00|3086.8|3080.8|3087.5|3081.5|3088.6|3082.6|3085|3079|86
1632831000000|2021-09-28 12:10:00|3087.3|3081.3|3088.3|3082.3|3088.5|3082.5|3086|3080|94
1632831300000|2021-09-28 12:15:00|3088|3082|3091.3|3085.3|3093.8|3087.8|3088|3082|100
1632831600000|2021-09-28 12:20:00|3090.9|3084.9|3087.8|3081.8|3093.8|3087.8|3087.3|3081.3|133
1632831900000|2021-09-28 12:25:00|3087.5|3081.5|3087|3081|3089.5|3083.5|3085.5|3079.5|140
1632832200000|2021-09-28 12:30:00|3086.8|3080.8|3084.5|3078.5|3087.9|3081.9|3084.5|3078.5|172
1632832500000|2021-09-28 12:35:00|3084.3|3078.3|3085.8|3079.8|3086.3|3080.3|3084.3|3078.3|99
1632832800000|2021-09-28 12:40:00|3085.5|3079.5|3083.3|3077.3|3086.3|3080.3|3083.3|3077.3|97
1632833100000|2021-09-28 12:45:00|3082.9|3076.9|3084.8|3078.8|3084.8|3078.8|3080.3|3074.3|119
1632833400000|2021-09-28 12:50:00|3084.3|3078.3|3084.1|3078.1|3084.5|3078.5|3082.3|3076.3|83
1632833700000|2021-09-28 12:55:00|3084.5|3078.5|3082.8|3076.8|3085.8|3079.8|3081.8|3075.8|77
1632834000000|2021-09-28 13:00:00|3083|3077|3079.3|3073.3|3083|3077|3076.5|3070.5|317
1632834300000|2021-09-28 13:05:00|3079.5|3073.5|3076|3070|3079.5|3073.5|3074.3|3068.3|248
1632834600000|2021-09-28 13:10:00|3076.3|3070.3|3078.5|3072.5|3079.3|3073.3|3076|3070|138
1632834900000|2021-09-28 13:15:00|3078.3|3072.3|3075.3|3069.3|3078.3|3072.3|3073.5|3067.5|106
1632835200000|2021-09-28 13:20:00|3075.5|3069.5|3078.5|3072.5|3078.5|3072.5|3074.8|3068.8|109
1632835500000|2021-09-28 13:25:00|3078.8|3072.8|3079.8|3073.8|3081|3075|3076.5|3070.5|146
1632835800000|2021-09-28 13:30:00|3079.6|3073.6|3075.5|3069.5|3080.8|3074.8|3073.3|3067.3|231
1632836100000|2021-09-28 13:35:00|3075.8|3069.8|3079.3|3073.3|3079.3|3073.3|3075.8|3069.8|160
1632836400000|2021-09-28 13:40:00|3078.5|3072.5|3082|3076|3083|3077|3077.3|3071.3|153
1632836700000|2021-09-28 13:45:00|3081.8|3075.8|3078.8|3072.8|3085|3079|3075.8|3069.8|219
1632837000000|2021-09-28 13:50:00|3078.5|3072.5|3076.3|3070.3|3078.5|3072.5|3072.8|3066.8|192
1632837300000|2021-09-28 13:55:00|3076.5|3070.5|3080|3074|3080|3074|3074.8|3068.8|129
1632837600000|2021-09-28 14:00:00|3079.8|3073.8|3075.8|3069.8|3080|3074|3072.3|3066.3|179
1632837900000|2021-09-28 14:05:00|3076|3070|3076.4|3070.4|3076.4|3070.4|3073.5|3067.5|135
1632838200000|2021-09-28 14:10:00|3076.8|3070.8|3074|3068|3078.6|3072.6|3072.3|3066.3|158
1632838500000|2021-09-28 14:15:00|3073.8|3067.8|3075.5|3069.5|3077|3071|3071.8|3065.8|163
1632838800000|2021-09-28 14:20:00|3075.3|3069.3|3079.5|3073.5|3079.8|3073.8|3072.5|3066.5|142
1632839100000|2021-09-28 14:25:00|3079.3|3073.3|3078.3|3072.3|3080.8|3074.8|3077.3|3071.3|252
1632839400000|2021-09-28 14:30:00|3078|3072|3080.5|3074.5|3081.3|3075.3|3077.3|3071.3|196
1632839700000|2021-09-28 14:35:00|3080.8|3074.8|3083.8|3077.8|3085.8|3079.8|3080.3|3074.3|163
1632840000000|2021-09-28 14:40:00|3084|3078|3090.3|3084.3|3091.5|3085.5|3081|3075|289
1632840300000|2021-09-28 14:45:00|3090.5|3084.5|3092|3086|3093.5|3087.5|3088.3|3082.3|287
1632840600000|2021-09-28 14:50:00|3091.8|3085.8|3083.8|3077.8|3091.8|3085.8|3083.8|3077.8|212
1632840900000|2021-09-28 14:55:00|3083.5|3077.5|3083.3|3077.3|3086.5|3080.5|3079.5|3073.5|262
1632841200000|2021-09-28 15:00:00|3082.8|3076.8|3079|3073|3083.5|3077.5|3078.8|3072.8|149
1632841500000|2021-09-28 15:05:00|3078.8|3072.8|3076.6|3070.6|3079.8|3073.8|3076.4|3070.4|134
1632841800000|2021-09-28 15:10:00|3076.8|3070.8|3075.1|3069.1|3078.3|3072.3|3074.9|3068.9|135
1632842100000|2021-09-28 15:15:00|3074.8|3068.8|3076.3|3070.3|3077.8|3071.8|3071.5|3065.5|121
1632842400000|2021-09-28 15:20:00|3076.5|3070.5|3076|3070|3078.8|3072.8|3075.8|3069.8|156
1632842700000|2021-09-28 15:25:00|3075.8|3069.8|3073.5|3067.5|3078.5|3072.5|3072.5|3066.5|129
1632843000000|2021-09-28 15:30:00|3073.3|3067.3|3076|3070|3077|3071|3073.3|3067.3|140
1632843300000|2021-09-28 15:35:00|3076.3|3070.3|3074|3068|3077|3071|3071.3|3065.3|100
1632843600000|2021-09-28 15:40:00|3074.3|3068.3|3075.3|3069.3|3075.5|3069.5|3072.6|3066.6|81
1632843900000|2021-09-28 15:45:00|3075.5|3069.5|3074.3|3068.3|3075.5|3069.5|3073.3|3067.3|82
1632844200000|2021-09-28 15:50:00|3074|3068|3072.5|3066.5|3074.3|3068.3|3071.5|3065.5|84
1632844500000|2021-09-28 15:55:00|3072.3|3066.3|3073|3067|3074.8|3068.8|3072|3066|31
1632844800000|2021-09-28 16:00:00|3073.3|3067.3|3075|3069|3075.3|3069.3|3073.3|3067.3|37
1632845100000|2021-09-28 16:05:00|3075.3|3069.3|3074|3068|3076.3|3070.3|3073|3067|36
1632845400000|2021-09-28 16:10:00|3074.3|3068.3|3073|3067|3074.3|3068.3|3072|3066|19
1632845700000|2021-09-28 16:15:00|3073.1|3067.1|3073|3067|3073.8|3067.8|3073|3067|24
1632846000000|2021-09-28 16:20:00|3073.1|3067.1|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|33
1632846300000|2021-09-28 16:25:00|3073|3067|3072.8|3066.8|3073|3067|3072.4|3066.4|26
1632846600000|2021-09-28 16:30:00|3072.9|3066.9|3072.5|3066.5|3072.9|3066.9|3071.4|3065.4|46
1632846900000|2021-09-28 16:35:00|3072.3|3066.3|3071.6|3065.6|3072.3|3066.3|3071.6|3065.6|29
1632847200000|2021-09-28 16:40:00|3071.4|3065.4|3070.3|3064.3|3072.1|3066.1|3069.9|3063.9|47
1632847500000|2021-09-28 16:45:00|3070.1|3064.1|3070.3|3064.3|3070.5|3064.5|3069.6|3063.6|70
1632847800000|2021-09-28 16:50:00|3070.5|3064.5|3068.1|3062.1|3070.8|3064.8|3067.3|3061.3|62
1632848100000|2021-09-28 16:55:00|3068.4|3062.4|3068.4|3062.4|3069.8|3063.8|3067.6|3061.6|62
1632873600000|2021-09-29 00:00:00|3074.8|3068.8|3074.9|3068.9|3074.9|3068.9|3074.8|3068.8|2
1632873900000|2021-09-29 00:05:00|3075.3|3069.3|3077|3071|3077.3|3071.3|3075.3|3069.3|5
1632874200000|2021-09-29 00:10:00|3077.3|3071.3|3076.4|3070.4|3077.3|3071.3|3075.3|3069.3|15
1632874500000|2021-09-29 00:15:00|3075.8|3069.8|3076.4|3070.4|3076.5|3070.5|3075.8|3069.8|15
1632874800000|2021-09-29 00:20:00|3076.3|3070.3|3077|3071|3078|3072|3076.3|3070.3|13
1632875400000|2021-09-29 00:30:00|3077.3|3071.3|3078.1|3072.1|3079.5|3073.5|3077|3071|15
1632876600000|2021-09-29 00:50:00|3077.9|3071.9|3075.4|3069.4|3077.9|3071.9|3074.6|3068.6|10
1632876900000|2021-09-29 00:55:00|3075.1|3069.1|3076.5|3070.5|3076.5|3070.5|3073.3|3067.3|14
1632877200000|2021-09-29 01:00:00|3075.9|3069.9|3072.3|3066.3|3076|3070|3070|3064|129
1632877500000|2021-09-29 01:05:00|3072.5|3066.5|3072.3|3066.3|3073.8|3067.8|3069.3|3063.3|62
1632877800000|2021-09-29 01:10:00|3072|3066|3072.8|3066.8|3074.3|3068.3|3071.3|3065.3|60
1632878100000|2021-09-29 01:15:00|3072.5|3066.5|3072.3|3066.3|3073.3|3067.3|3070.3|3064.3|69
1632878400000|2021-09-29 01:20:00|3072|3066|3070.5|3064.5|3072.5|3066.5|3070.3|3064.3|52
1632878700000|2021-09-29 01:25:00|3070.3|3064.3|3067.8|3061.8|3070.8|3064.8|3067.5|3061.5|60
1632879000000|2021-09-29 01:30:00|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3066.5|3060.5|85
1632879300000|2021-09-29 01:35:00|3068.5|3062.5|3074|3068|3075.3|3069.3|3068.5|3062.5|170
1632879600000|2021-09-29 01:40:00|3074.3|3068.3|3077.8|3071.8|3077.8|3071.8|3073.8|3067.8|103
1632879900000|2021-09-29 01:45:00|3078|3072|3082.5|3076.5|3084.8|3078.8|3078|3072|149
1632880200000|2021-09-29 01:50:00|3082.3|3076.3|3080.5|3074.5|3082.3|3076.3|3078.8|3072.8|69
1632880500000|2021-09-29 01:55:00|3080.9|3074.9|3078|3072|3082.1|3076.1|3078|3072|81
1632880800000|2021-09-29 02:00:00|3078.4|3072.4|3080.5|3074.5|3081.3|3075.3|3076.4|3070.4|115
1632881100000|2021-09-29 02:05:00|3080.3|3074.3|3079.8|3073.8|3082.8|3076.8|3078.4|3072.4|125
1632881400000|2021-09-29 02:10:00|3079.5|3073.5|3080|3074|3081.5|3075.5|3078.3|3072.3|70
1632881700000|2021-09-29 02:15:00|3079.8|3073.8|3078.3|3072.3|3080|3074|3077.8|3071.8|20
1632882000000|2021-09-29 02:20:00|3078.5|3072.5|3079.5|3073.5|3079.8|3073.8|3078.3|3072.3|17
1632882300000|2021-09-29 02:25:00|3079.8|3073.8|3079.5|3073.5|3080.8|3074.8|3079.5|3073.5|15
1632882600000|2021-09-29 02:30:00|3079.8|3073.8|3082.5|3076.5|3083|3077|3079.8|3073.8|98
1632882900000|2021-09-29 02:35:00|3082.8|3076.8|3084.5|3078.5|3085.3|3079.3|3082.5|3076.5|49
1632883200000|2021-09-29 02:40:00|3084.3|3078.3|3082.1|3076.1|3084.8|3078.8|3082.1|3076.1|20
1632883500000|2021-09-29 02:45:00|3082.4|3076.4|3081.9|3075.9|3083.8|3077.8|3081.9|3075.9|65
1632883800000|2021-09-29 02:50:00|3081.6|3075.6|3079.5|3073.5|3082.1|3076.1|3079.4|3073.4|74
1632884100000|2021-09-29 02:55:00|3079.4|3073.4|3080.3|3074.3|3081.3|3075.3|3078.9|3072.9|32
1632884400000|2021-09-29 03:00:00|3080|3074|3079.9|3073.9|3081|3075|3079.8|3073.8|19
1632884700000|2021-09-29 03:05:00|3079.5|3073.5|3074.6|3068.6|3079.5|3073.5|3074.4|3068.4|69
1632885000000|2021-09-29 03:10:00|3075.3|3069.3|3077.1|3071.1|3078.1|3072.1|3073.8|3067.8|67
1632885300000|2021-09-29 03:15:00|3077.4|3071.4|3079.8|3073.8|3080.3|3074.3|3077.4|3071.4|63
1632885600000|2021-09-29 03:20:00|3079.5|3073.5|3080.6|3074.6|3082.3|3076.3|3078.5|3072.5|48
1632885900000|2021-09-29 03:25:00|3080.3|3074.3|3076.5|3070.5|3080.3|3074.3|3076.5|3070.5|37
1632886200000|2021-09-29 03:30:00|3076.8|3070.8|3075.3|3069.3|3076.8|3070.8|3075.3|3069.3|5
1632886500000|2021-09-29 03:35:00|3075|3069|3074.9|3068.9|3075|3069|3074.5|3068.5|10
1632887100000|2021-09-29 03:45:00|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|5
1632887400000|2021-09-29 03:50:00|3074.4|3068.4|3074.4|3068.4|3074.6|3068.6|3074.4|3068.4|7
1632887700000|2021-09-29 03:55:00|3074.6|3068.6|3073.8|3067.8|3074.6|3068.6|3073.8|3067.8|4
1632888000000|2021-09-29 04:00:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3071.9|3065.9|12
1632888300000|2021-09-29 04:05:00|3073.4|3067.4|3074.5|3068.5|3074.8|3068.8|3073.4|3067.4|10
1632888600000|2021-09-29 04:10:00|3074.8|3068.8|3075.8|3069.8|3076|3070|3074.8|3068.8|9
1632888900000|2021-09-29 04:15:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1632889500000|2021-09-29 04:25:00|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|2
1632889800000|2021-09-29 04:30:00|3075.8|3069.8|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|7
1632890100000|2021-09-29 04:35:00|3076|3070|3076.1|3070.1|3076.3|3070.3|3076|3070|5
1632890400000|2021-09-29 04:40:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075|3069|6
1632891600000|2021-09-29 05:00:00|3075.3|3069.3|3074.3|3068.3|3075.3|3069.3|3074|3068|6
1632891900000|2021-09-29 05:05:00|3074|3068|3076|3070|3076|3070|3074|3068|6
1632892200000|2021-09-29 05:10:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3074.5|3068.5|12
1632892500000|2021-09-29 05:15:00|3075.8|3069.8|3076.6|3070.6|3076.6|3070.6|3075.5|3069.5|9
1632892800000|2021-09-29 05:20:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075|3069|7
1632893100000|2021-09-29 05:25:00|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|2
1632893400000|2021-09-29 05:30:00|3074.6|3068.6|3076.8|3070.8|3077|3071|3072.5|3066.5|100
1632893700000|2021-09-29 05:35:00|3076.5|3070.5|3078.5|3072.5|3079|3073|3075|3069|69
1632894000000|2021-09-29 05:40:00|3078.8|3072.8|3080.8|3074.8|3080.8|3074.8|3077.3|3071.3|61
1632894300000|2021-09-29 05:45:00|3081|3075|3076.3|3070.3|3081|3075|3075.5|3069.5|68
1632894600000|2021-09-29 05:50:00|3076.5|3070.5|3079|3073|3080|3074|3076.5|3070.5|78
1632894900000|2021-09-29 05:55:00|3079.3|3073.3|3078|3072|3079.9|3073.9|3077.4|3071.4|70
1632895200000|2021-09-29 06:00:00|3077.8|3071.8|3076.8|3070.8|3080|3074|3076.8|3070.8|75
1632895500000|2021-09-29 06:05:00|3077|3071|3075|3069|3077.3|3071.3|3074.3|3068.3|71
1632895800000|2021-09-29 06:10:00|3075.3|3069.3|3076.8|3070.8|3077|3071|3074.6|3068.6|56
1632896100000|2021-09-29 06:15:00|3077|3071|3078.5|3072.5|3078.8|3072.8|3077|3071|60
1632896400000|2021-09-29 06:20:00|3078.8|3072.8|3079.3|3073.3|3081.3|3075.3|3078.5|3072.5|57
1632896700000|2021-09-29 06:25:00|3079.5|3073.5|3076.8|3070.8|3080.3|3074.3|3076|3070|86
1632897000000|2021-09-29 06:30:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3075.5|3069.5|75
1632897300000|2021-09-29 06:35:00|3074.5|3068.5|3075|3069|3076|3070|3073.5|3067.5|38
1632897600000|2021-09-29 06:40:00|3075.3|3069.3|3077.8|3071.8|3078|3072|3075.3|3069.3|54
1632897900000|2021-09-29 06:45:00|3078|3072|3077|3071|3078.3|3072.3|3076.5|3070.5|50
1632898200000|2021-09-29 06:50:00|3077.1|3071.1|3081.5|3075.5|3081.8|3075.8|3076.3|3070.3|57
1632898500000|2021-09-29 06:55:00|3081.8|3075.8|3084.1|3078.1|3084.1|3078.1|3080.8|3074.8|84
1632898800000|2021-09-29 07:00:00|3084.3|3078.3|3074.9|3068.9|3085.3|3079.3|3074.9|3068.9|93
1632899100000|2021-09-29 07:05:00|3075.1|3069.1|3071.5|3065.5|3077|3071|3069.8|3063.8|73
1632899400000|2021-09-29 07:10:00|3071.8|3065.8|3069.5|3063.5|3073.3|3067.3|3069.3|3063.3|57
1632899700000|2021-09-29 07:15:00|3069.8|3063.8|3067|3061|3070.5|3064.5|3066.3|3060.3|99
1632900000000|2021-09-29 07:20:00|3066.8|3060.8|3071.5|3065.5|3071.8|3065.8|3066.8|3060.8|40
1632900300000|2021-09-29 07:25:00|3071.8|3065.8|3072.3|3066.3|3073.8|3067.8|3071.5|3065.5|34
1632900600000|2021-09-29 07:30:00|3072.5|3066.5|3079.3|3073.3|3080|3074|3072.5|3066.5|64
1632900900000|2021-09-29 07:35:00|3079|3073|3081.5|3075.5|3082.3|3076.3|3075.8|3069.8|74
1632901200000|2021-09-29 07:40:00|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3078.3|3072.3|55
1632901500000|2021-09-29 07:45:00|3080.5|3074.5|3078.3|3072.3|3080.5|3074.5|3077.5|3071.5|33
1632901800000|2021-09-29 07:50:00|3078|3072|3077|3071|3078|3072|3075.5|3069.5|22
1632902100000|2021-09-29 07:55:00|3076.8|3070.8|3077.3|3071.3|3077.8|3071.8|3076|3070|29
1632902400000|2021-09-29 08:00:00|3077.5|3071.5|3082.3|3076.3|3082.8|3076.8|3077.3|3071.3|32
1632902700000|2021-09-29 08:05:00|3082|3076|3082.8|3076.8|3084.3|3078.3|3081|3075|32
1632903000000|2021-09-29 08:10:00|3083|3077|3083.8|3077.8|3086.5|3080.5|3083|3077|55
1632903300000|2021-09-29 08:15:00|3084|3078|3081.5|3075.5|3085|3079|3081.5|3075.5|37
1632903600000|2021-09-29 08:20:00|3081.8|3075.8|3082.8|3076.8|3083.8|3077.8|3081.3|3075.3|32
1632903900000|2021-09-29 08:25:00|3082.5|3076.5|3084|3078|3084.3|3078.3|3081.5|3075.5|18
1632904200000|2021-09-29 08:30:00|3084.3|3078.3|3079|3073|3084.3|3078.3|3079|3073|58
1632904500000|2021-09-29 08:35:00|3078.8|3072.8|3079.5|3073.5|3081|3075|3078|3072|30
1632904800000|2021-09-29 08:40:00|3079.3|3073.3|3077|3071|3080.3|3074.3|3077|3071|30
1632905100000|2021-09-29 08:45:00|3076.8|3070.8|3072.8|3066.8|3076.8|3070.8|3072.5|3066.5|39
1632905400000|2021-09-29 08:50:00|3073|3067|3071|3065|3073.3|3067.3|3070.5|3064.5|35
1632905700000|2021-09-29 08:55:00|3070.8|3064.8|3069.3|3063.3|3071.3|3065.3|3069.3|3063.3|16
1632906000000|2021-09-29 09:00:00|3069|3063|3067.3|3061.3|3069.3|3063.3|3067.3|3061.3|46
1632906300000|2021-09-29 09:05:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3066.8|3060.8|25
1632906600000|2021-09-29 09:10:00|3066.8|3060.8|3066.5|3060.5|3067|3061|3066.3|3060.3|17
1632906900000|2021-09-29 09:15:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|4
1632907200000|2021-09-29 09:20:00|3066.5|3060.5|3067|3061|3067.5|3061.5|3066.3|3060.3|37
1632907500000|2021-09-29 09:25:00|3066.8|3060.8|3067.8|3061.8|3068|3062|3066.5|3060.5|34
1632907800000|2021-09-29 09:30:00|3068|3062|3069.5|3063.5|3071.3|3065.3|3067.5|3061.5|56
1632908100000|2021-09-29 09:35:00|3069.3|3063.3|3069|3063|3069.3|3063.3|3068|3062|16
1632908400000|2021-09-29 09:40:00|3069.3|3063.3|3069|3063|3069.8|3063.8|3068.8|3062.8|9
1632908700000|2021-09-29 09:45:00|3069.3|3063.3|3069.3|3063.3|3069.8|3063.8|3068.8|3062.8|13
1632909000000|2021-09-29 09:50:00|3069.5|3063.5|3072.3|3066.3|3072.8|3066.8|3069.5|3063.5|27
1632909300000|2021-09-29 09:55:00|3072|3066|3072.3|3066.3|3073.1|3067.1|3071.5|3065.5|12
1632909600000|2021-09-29 10:00:00|3072.5|3066.5|3071|3065|3072.8|3066.8|3070.5|3064.5|24
1632909900000|2021-09-29 10:05:00|3071.3|3065.3|3071.8|3065.8|3072|3066|3071|3065|21
1632910200000|2021-09-29 10:10:00|3072|3066|3071|3065|3072.8|3066.8|3070.5|3064.5|28
1632910500000|2021-09-29 10:15:00|3071.3|3065.3|3071|3065|3072.5|3066.5|3070.8|3064.8|47
1632910800000|2021-09-29 10:20:00|3070.8|3064.8|3068.8|3062.8|3070.8|3064.8|3068.8|3062.8|17
1632911100000|2021-09-29 10:25:00|3069|3063|3070.8|3064.8|3071|3065|3068.3|3062.3|19
1632911400000|2021-09-29 10:30:00|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|7
1632911700000|2021-09-29 10:35:00|3070.8|3064.8|3068.8|3062.8|3071.5|3065.5|3068.8|3062.8|25
1632912000000|2021-09-29 10:40:00|3068.5|3062.5|3068.5|3062.5|3069|3063|3068.3|3062.3|18
1632912300000|2021-09-29 10:45:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|5
1632912600000|2021-09-29 10:50:00|3068|3062|3067.8|3061.8|3068.8|3062.8|3067.8|3061.8|24
1632912900000|2021-09-29 10:55:00|3067.5|3061.5|3067.5|3061.5|3068|3062|3066.8|3060.8|21
1632913200000|2021-09-29 11:00:00|3067.3|3061.3|3064.5|3058.5|3067.5|3061.5|3064.5|3058.5|37
1632913500000|2021-09-29 11:05:00|3064.8|3058.8|3061.3|3055.3|3064.8|3058.8|3061.3|3055.3|28
1632913800000|2021-09-29 11:10:00|3061|3055|3055|3049|3061|3055|3055|3049|51
1632914100000|2021-09-29 11:15:00|3055.3|3049.3|3058.3|3052.3|3058.3|3052.3|3054.8|3048.8|51
1632914400000|2021-09-29 11:20:00|3058|3052|3058.3|3052.3|3060.3|3054.3|3057.8|3051.8|41
1632914700000|2021-09-29 11:25:00|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3055.8|3049.8|21
1632915000000|2021-09-29 11:30:00|3057.8|3051.8|3060.8|3054.8|3061|3055|3057.8|3051.8|44
1632915300000|2021-09-29 11:35:00|3061|3055|3062.5|3056.5|3062.8|3056.8|3058.8|3052.8|41
1632915600000|2021-09-29 11:40:00|3062.8|3056.8|3062.5|3056.5|3063.3|3057.3|3061.3|3055.3|41
1632915900000|2021-09-29 11:45:00|3062.3|3056.3|3061.8|3055.8|3064|3058|3060|3054|77
1632916200000|2021-09-29 11:50:00|3062.3|3056.3|3063|3057|3066.3|3060.3|3062.3|3056.3|51
1632916500000|2021-09-29 11:55:00|3063.3|3057.3|3061.3|3055.3|3063.8|3057.8|3060.8|3054.8|58
1632916800000|2021-09-29 12:00:00|3061.5|3055.5|3062|3056|3063.5|3057.5|3061|3055|51
1632917100000|2021-09-29 12:05:00|3062.3|3056.3|3064.8|3058.8|3066.3|3060.3|3062.3|3056.3|41
1632917400000|2021-09-29 12:10:00|3065|3059|3066|3060|3070.3|3064.3|3064.8|3058.8|71
1632917700000|2021-09-29 12:15:00|3066.3|3060.3|3067|3061|3068.3|3062.3|3065.5|3059.5|67
1632918000000|2021-09-29 12:20:00|3067.3|3061.3|3065.8|3059.8|3068.3|3062.3|3065|3059|46
1632918300000|2021-09-29 12:25:00|3065.5|3059.5|3062.8|3056.8|3066|3060|3062.5|3056.5|78
1632918600000|2021-09-29 12:30:00|3062.5|3056.5|3062|3056|3063.3|3057.3|3061.3|3055.3|69
1632918900000|2021-09-29 12:35:00|3062.3|3056.3|3060.3|3054.3|3062.8|3056.8|3059.5|3053.5|106
1632919200000|2021-09-29 12:40:00|3060|3054|3061.8|3055.8|3062.3|3056.3|3059|3053|60
1632919500000|2021-09-29 12:45:00|3061.5|3055.5|3062.8|3056.8|3063.8|3057.8|3059.8|3053.8|42
1632919800000|2021-09-29 12:50:00|3062.5|3056.5|3060.8|3054.8|3064.5|3058.5|3060.5|3054.5|49
1632920100000|2021-09-29 12:55:00|3061|3055|3064|3058|3065.3|3059.3|3060.5|3054.5|93
1632920400000|2021-09-29 13:00:00|3064.3|3058.3|3061.5|3055.5|3068.3|3062.3|3058.3|3052.3|228
1632920700000|2021-09-29 13:05:00|3061.8|3055.8|3059.8|3053.8|3066|3060|3059.5|3053.5|187
1632921000000|2021-09-29 13:10:00|3060|3054|3064.5|3058.5|3066.5|3060.5|3059|3053|181
1632921300000|2021-09-29 13:15:00|3064.3|3058.3|3062.8|3056.8|3066.8|3060.8|3062|3056|197
1632921600000|2021-09-29 13:20:00|3062.5|3056.5|3058.5|3052.5|3065|3059|3058.3|3052.3|201
1632921900000|2021-09-29 13:25:00|3058|3052|3056.8|3050.8|3058|3052|3053.3|3047.3|187
1632922200000|2021-09-29 13:30:00|3056.5|3050.5|3058.8|3052.8|3059.8|3053.8|3053.3|3047.3|202
1632922500000|2021-09-29 13:35:00|3058.5|3052.5|3055|3049|3059|3053|3053.3|3047.3|203
1632922800000|2021-09-29 13:40:00|3054.8|3048.8|3056.3|3050.3|3058.8|3052.8|3053|3047|186
1632923100000|2021-09-29 13:45:00|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3051|3045|150
1632923400000|2021-09-29 13:50:00|3056.5|3050.5|3056.5|3050.5|3059.3|3053.3|3053.5|3047.5|152
1632923700000|2021-09-29 13:55:00|3056|3050|3062.5|3056.5|3062.8|3056.8|3055.8|3049.8|123
1632924000000|2021-09-29 14:00:00|3062.3|3056.3|3062|3056|3064|3058|3058.8|3052.8|149
1632924300000|2021-09-29 14:05:00|3062.3|3056.3|3055.5|3049.5|3062.8|3056.8|3055.3|3049.3|165
1632924600000|2021-09-29 14:10:00|3055.3|3049.3|3059.3|3053.3|3059.3|3053.3|3053.8|3047.8|141
1632924900000|2021-09-29 14:15:00|3059|3053|3058.3|3052.3|3062.3|3056.3|3057.3|3051.3|123
1632925200000|2021-09-29 14:20:00|3058|3052|3060|3054|3061.8|3055.8|3058|3052|84
1632925500000|2021-09-29 14:25:00|3059.8|3053.8|3063.5|3057.5|3064|3058|3059.5|3053.5|86
1632925800000|2021-09-29 14:30:00|3063.3|3057.3|3062.3|3056.3|3063.3|3057.3|3058.8|3052.8|136
1632926100000|2021-09-29 14:35:00|3062.5|3056.5|3069.8|3063.8|3070.3|3064.3|3060|3054|167
1632926400000|2021-09-29 14:40:00|3070|3064|3069.5|3063.5|3071.8|3065.8|3068|3062|137
1632926700000|2021-09-29 14:45:00|3069.8|3063.8|3066.3|3060.3|3070|3064|3065|3059|75
1632927000000|2021-09-29 14:50:00|3065.8|3059.8|3064.8|3058.8|3067.5|3061.5|3063.3|3057.3|106
1632927300000|2021-09-29 14:55:00|3065|3059|3055.8|3049.8|3065|3059|3053.3|3047.3|200
1632927600000|2021-09-29 15:00:00|3055.5|3049.5|3050.3|3044.3|3055.5|3049.5|3048.5|3042.5|158
1632927900000|2021-09-29 15:05:00|3050.5|3044.5|3048.3|3042.3|3050.8|3044.8|3047.8|3041.8|98
1632928200000|2021-09-29 15:10:00|3048|3042|3047.8|3041.8|3049.5|3043.5|3045.8|3039.8|91
1632928500000|2021-09-29 15:15:00|3047.5|3041.5|3047.5|3041.5|3048.3|3042.3|3046|3040|99
1632928800000|2021-09-29 15:20:00|3047.8|3041.8|3049|3043|3049.8|3043.8|3047.5|3041.5|71
1632929100000|2021-09-29 15:25:00|3048.8|3042.8|3052.8|3046.8|3052.8|3046.8|3048.5|3042.5|91
1632929400000|2021-09-29 15:30:00|3053|3047|3051.3|3045.3|3054|3048|3051.3|3045.3|40
1632929700000|2021-09-29 15:35:00|3051.8|3045.8|3054|3048|3054.3|3048.3|3049.5|3043.5|92
1632930000000|2021-09-29 15:40:00|3053.8|3047.8|3053.5|3047.5|3054.8|3048.8|3053.3|3047.3|67
1632930300000|2021-09-29 15:45:00|3053.3|3047.3|3057|3051|3057.3|3051.3|3053.3|3047.3|47
1632930600000|2021-09-29 15:50:00|3057.3|3051.3|3057.8|3051.8|3058.5|3052.5|3056.8|3050.8|35
1632930900000|2021-09-29 15:55:00|3058|3052|3058|3052|3058.8|3052.8|3057.3|3051.3|36
1632931200000|2021-09-29 16:00:00|3057.8|3051.8|3059|3053|3059|3053|3057.5|3051.5|26
1632931500000|2021-09-29 16:05:00|3058.8|3052.8|3057.8|3051.8|3058.8|3052.8|3057.8|3051.8|10
1632931800000|2021-09-29 16:10:00|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|2
1632932100000|2021-09-29 16:15:00|3057.5|3051.5|3057.8|3051.8|3058|3052|3057.3|3051.3|8
1632932400000|2021-09-29 16:20:00|3057.5|3051.5|3056|3050|3057.5|3051.5|3056|3050|8
1632932700000|2021-09-29 16:25:00|3057|3051|3057|3051|3057.5|3051.5|3056.5|3050.5|24
1632933000000|2021-09-29 16:30:00|3057.3|3051.3|3056.8|3050.8|3058|3052|3056.8|3050.8|27
1632933300000|2021-09-29 16:35:00|3057|3051|3058.8|3052.8|3058.8|3052.8|3056.8|3050.8|31
1632933600000|2021-09-29 16:40:00|3058.5|3052.5|3058.8|3052.8|3059|3053|3058.5|3052.5|6
1632933900000|2021-09-29 16:45:00|3057.8|3051.8|3058.3|3052.3|3058.8|3052.8|3057.5|3051.5|48
1632934200000|2021-09-29 16:50:00|3058|3052|3056.8|3050.8|3058.5|3052.5|3056.5|3050.5|61
1632934500000|2021-09-29 16:55:00|3056.6|3050.6|3058.1|3052.1|3058.1|3052.1|3056.4|3050.4|21
1632960000000|2021-09-30 00:00:00|3052.4|3046.4|3054.8|3048.8|3055|3049|3052|3046|26
1632960300000|2021-09-30 00:05:00|3055|3049|3055|3049|3055|3049|3054.5|3048.5|3
1632960600000|2021-09-30 00:10:00|3054.8|3048.8|3051.3|3045.3|3054.8|3048.8|3051.3|3045.3|9
1632960900000|2021-09-30 00:15:00|3051.8|3045.8|3055.3|3049.3|3055.3|3049.3|3051.8|3045.8|7
1632961800000|2021-09-30 00:30:00|3055|3049|3055|3049|3055.8|3049.8|3055|3049|7
1632962700000|2021-09-30 00:45:00|3055.5|3049.5|3056.8|3050.8|3056.8|3050.8|3055.5|3049.5|4
1632963000000|2021-09-30 00:50:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1632963300000|2021-09-30 00:55:00|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056|3050|8
1632963600000|2021-09-30 01:00:00|3056.8|3050.8|3058.5|3052.5|3058.5|3052.5|3053|3047|62
1632963900000|2021-09-30 01:05:00|3058.8|3052.8|3057|3051|3059.8|3053.8|3057|3051|58
1632964200000|2021-09-30 01:10:00|3056.8|3050.8|3053.3|3047.3|3056.8|3050.8|3053|3047|45
1632964500000|2021-09-30 01:15:00|3053|3047|3052.3|3046.3|3053.3|3047.3|3050.3|3044.3|46
1632964800000|2021-09-30 01:20:00|3052.5|3046.5|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|28
1632965100000|2021-09-30 01:25:00|3052.5|3046.5|3049.8|3043.8|3052.5|3046.5|3049.8|3043.8|72
1632965400000|2021-09-30 01:30:00|3050|3044|3048.8|3042.8|3053|3047|3048.8|3042.8|57
1632965700000|2021-09-30 01:35:00|3049|3043|3048.3|3042.3|3050|3044|3047.8|3041.8|27
1632966000000|2021-09-30 01:40:00|3048.5|3042.5|3049.8|3043.8|3050.8|3044.8|3048.3|3042.3|22
1632966300000|2021-09-30 01:45:00|3050.5|3044.5|3050.8|3044.8|3052.5|3046.5|3050.3|3044.3|67
1632966600000|2021-09-30 01:50:00|3051|3045|3050|3044|3051.8|3045.8|3049.8|3043.8|50
1632966900000|2021-09-30 01:55:00|3049.8|3043.8|3052.5|3046.5|3053.3|3047.3|3048.8|3042.8|46
1632967200000|2021-09-30 02:00:00|3052.3|3046.3|3054|3048|3055.3|3049.3|3051|3045|93
1632967500000|2021-09-30 02:05:00|3053.5|3047.5|3050.8|3044.8|3053.5|3047.5|3050.8|3044.8|57
1632967800000|2021-09-30 02:10:00|3050.5|3044.5|3053|3047|3053.8|3047.8|3050.3|3044.3|83
1632968100000|2021-09-30 02:15:00|3053.3|3047.3|3055.5|3049.5|3055.5|3049.5|3053|3047|9
1632968400000|2021-09-30 02:20:00|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|6
1632968700000|2021-09-30 02:25:00|3057.5|3051.5|3058.8|3052.8|3059.8|3053.8|3057.5|3051.5|12
1632969000000|2021-09-30 02:30:00|3058.5|3052.5|3049.5|3043.5|3058.5|3052.5|3049.3|3043.3|49
1632969300000|2021-09-30 02:35:00|3049.3|3043.3|3053|3047|3053.3|3047.3|3048.8|3042.8|44
1632969600000|2021-09-30 02:40:00|3052.8|3046.8|3053.5|3047.5|3054|3048|3052.3|3046.3|45
1632969900000|2021-09-30 02:45:00|3053.3|3047.3|3055.3|3049.3|3055.5|3049.5|3053.3|3047.3|42
1632970200000|2021-09-30 02:50:00|3055|3049|3052.3|3046.3|3055|3049|3052.3|3046.3|21
1632970500000|2021-09-30 02:55:00|3052|3046|3051.5|3045.5|3053|3047|3051|3045|36
1632970800000|2021-09-30 03:00:00|3051.3|3045.3|3049|3043|3052|3046|3048.8|3042.8|36
1632971100000|2021-09-30 03:05:00|3049.5|3043.5|3051.8|3045.8|3051.8|3045.8|3048.8|3042.8|41
1632971400000|2021-09-30 03:10:00|3051.5|3045.5|3050.3|3044.3|3051.8|3045.8|3050|3044|37
1632971700000|2021-09-30 03:15:00|3050|3044|3049.8|3043.8|3052|3046|3049.5|3043.5|46
1632972000000|2021-09-30 03:20:00|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3048.3|3042.3|50
1632972300000|2021-09-30 03:25:00|3050.3|3044.3|3047.8|3041.8|3050.5|3044.5|3045|3039|71
1632972600000|2021-09-30 03:30:00|3047.5|3041.5|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|9
1632973200000|2021-09-30 03:40:00|3047.5|3041.5|3048.8|3042.8|3049|3043|3047.5|3041.5|20
1632973500000|2021-09-30 03:45:00|3048.5|3042.5|3049.3|3043.3|3049.5|3043.5|3048.5|3042.5|6
1632973800000|2021-09-30 03:50:00|3049.5|3043.5|3049|3043|3050|3044|3049|3043|9
1632974100000|2021-09-30 03:55:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|3
1632974400000|2021-09-30 04:00:00|3048.5|3042.5|3048.8|3042.8|3049.8|3043.8|3048.5|3042.5|8
1632974700000|2021-09-30 04:05:00|3048.5|3042.5|3048.8|3042.8|3049|3043|3048.5|3042.5|9
1632975000000|2021-09-30 04:10:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1632975300000|2021-09-30 04:15:00|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.3|3041.3|7
1632975600000|2021-09-30 04:20:00|3047.3|3041.3|3047.8|3041.8|3048|3042|3047.3|3041.3|15
1632975900000|2021-09-30 04:25:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1632976200000|2021-09-30 04:30:00|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047|3041|6
1632976500000|2021-09-30 04:35:00|3047.5|3041.5|3048.5|3042.5|3048.5|3042.5|3047.5|3041.5|3
1632976800000|2021-09-30 04:40:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1632977400000|2021-09-30 04:50:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|4
1632977700000|2021-09-30 04:55:00|3047.3|3041.3|3047.3|3041.3|3048|3042|3047.3|3041.3|5
1632978000000|2021-09-30 05:00:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1632978600000|2021-09-30 05:10:00|3047.8|3041.8|3047.3|3041.3|3048.5|3042.5|3047.3|3041.3|7
1632978900000|2021-09-30 05:15:00|3047.5|3041.5|3047|3041|3048|3042|3046.8|3040.8|12
1632979200000|2021-09-30 05:20:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1632979800000|2021-09-30 05:30:00|3046.5|3040.5|3045.3|3039.3|3048|3042|3044.8|3038.8|118
1632980100000|2021-09-30 05:35:00|3045.5|3039.5|3045.5|3039.5|3046.8|3040.8|3044.8|3038.8|51
1632980400000|2021-09-30 05:40:00|3045.8|3039.8|3045|3039|3048.5|3042.5|3045|3039|57
1632980700000|2021-09-30 05:45:00|3044.8|3038.8|3044.8|3038.8|3046.5|3040.5|3042.8|3036.8|77
1632981000000|2021-09-30 05:50:00|3045|3039|3043.8|3037.8|3046.5|3040.5|3043.8|3037.8|58
1632981300000|2021-09-30 05:55:00|3044|3038|3045.3|3039.3|3046|3040|3044|3038|82
1632981600000|2021-09-30 06:00:00|3045.5|3039.5|3040.5|3034.5|3046.3|3040.3|3040.5|3034.5|96
1632981900000|2021-09-30 06:05:00|3040.3|3034.3|3045|3039|3045|3039|3038|3032|152
1632982200000|2021-09-30 06:10:00|3045.3|3039.3|3043.8|3037.8|3045.5|3039.5|3042.3|3036.3|89
1632982500000|2021-09-30 06:15:00|3043.5|3037.5|3042.5|3036.5|3045|3039|3041.8|3035.8|100
1632982800000|2021-09-30 06:20:00|3042.3|3036.3|3040.3|3034.3|3042.8|3036.8|3040.3|3034.3|84
1632983100000|2021-09-30 06:25:00|3040|3034|3038.5|3032.5|3040.5|3034.5|3038.3|3032.3|97
1632983400000|2021-09-30 06:30:00|3038.3|3032.3|3035.5|3029.5|3038.5|3032.5|3035.3|3029.3|115
1632983700000|2021-09-30 06:35:00|3035.3|3029.3|3037.5|3031.5|3038.5|3032.5|3033|3027|129
1632984000000|2021-09-30 06:40:00|3037.8|3031.8|3035.3|3029.3|3038.3|3032.3|3035.3|3029.3|127
1632984300000|2021-09-30 06:45:00|3035|3029|3035|3029|3036|3030|3031.3|3025.3|105
1632984600000|2021-09-30 06:50:00|3035.3|3029.3|3042|3036|3042|3036|3035|3029|99
1632984900000|2021-09-30 06:55:00|3042.3|3036.3|3043.5|3037.5|3044.3|3038.3|3037.5|3031.5|78
1632985200000|2021-09-30 07:00:00|3044.5|3038.5|3039.8|3033.8|3048.5|3042.5|3036.5|3030.5|108
1632985500000|2021-09-30 07:05:00|3040|3034|3037|3031|3040|3034|3031.8|3025.8|59
1632985800000|2021-09-30 07:10:00|3037.3|3031.3|3036.8|3030.8|3038.3|3032.3|3034.5|3028.5|46
1632986100000|2021-09-30 07:15:00|3037|3031|3043|3037|3043.8|3037.8|3037|3031|30
1632986400000|2021-09-30 07:20:00|3042.8|3036.8|3042.3|3036.3|3044|3038|3040.3|3034.3|47
1632986700000|2021-09-30 07:25:00|3042.5|3036.5|3034.3|3028.3|3042.5|3036.5|3034|3028|46
1632987000000|2021-09-30 07:30:00|3034.8|3028.8|3038.3|3032.3|3038.8|3032.8|3034|3028|52
1632987300000|2021-09-30 07:35:00|3038|3032|3038|3032|3042.3|3036.3|3037.3|3031.3|75
1632987600000|2021-09-30 07:40:00|3037.8|3031.8|3042|3036|3042|3036|3037.3|3031.3|60
1632987900000|2021-09-30 07:45:00|3041.8|3035.8|3041.5|3035.5|3043|3037|3039.8|3033.8|61
1632988200000|2021-09-30 07:50:00|3041.3|3035.3|3039.3|3033.3|3041.8|3035.8|3037.8|3031.8|83
1632988500000|2021-09-30 07:55:00|3038.8|3032.8|3037|3031|3038.8|3032.8|3035.3|3029.3|49
1632988800000|2021-09-30 08:00:00|3036.3|3030.3|3040.3|3034.3|3040.5|3034.5|3033.5|3027.5|40
1632989100000|2021-09-30 08:05:00|3040|3034|3040|3034|3040.5|3034.5|3037.8|3031.8|29
1632989400000|2021-09-30 08:10:00|3039.8|3033.8|3036.3|3030.3|3041|3035|3035.5|3029.5|46
1632989700000|2021-09-30 08:15:00|3036|3030|3036|3030|3036.5|3030.5|3034|3028|27
1632990000000|2021-09-30 08:20:00|3036.3|3030.3|3037.8|3031.8|3038.8|3032.8|3036.3|3030.3|28
1632990300000|2021-09-30 08:25:00|3038|3032|3036.8|3030.8|3039.5|3033.5|3036|3030|23
1632990600000|2021-09-30 08:30:00|3037|3031|3035.5|3029.5|3037.8|3031.8|3033.8|3027.8|32
1632990900000|2021-09-30 08:35:00|3035.3|3029.3|3039.3|3033.3|3040|3034|3033.3|3027.3|43
1632991200000|2021-09-30 08:40:00|3038.8|3032.8|3037.5|3031.5|3039.3|3033.3|3037|3031|28
1632991500000|2021-09-30 08:45:00|3037.3|3031.3|3034.3|3028.3|3038.5|3032.5|3033.8|3027.8|52
1632991800000|2021-09-30 08:50:00|3034|3028|3037|3031|3037.3|3031.3|3033.5|3027.5|40
1632992100000|2021-09-30 08:55:00|3036.8|3030.8|3040.3|3034.3|3040.3|3034.3|3036.8|3030.8|36
1632992400000|2021-09-30 09:00:00|3040|3034|3041|3035|3042.3|3036.3|3037.8|3031.8|49
1632992700000|2021-09-30 09:05:00|3040.8|3034.8|3040.3|3034.3|3041.5|3035.5|3039.5|3033.5|44
1632993000000|2021-09-30 09:10:00|3040|3034|3039|3033|3040.3|3034.3|3039|3033|26
1632993300000|2021-09-30 09:15:00|3039.3|3033.3|3038.5|3032.5|3039.8|3033.8|3038|3032|30
1632993600000|2021-09-30 09:20:00|3038.3|3032.3|3038.8|3032.8|3039.8|3033.8|3037.8|3031.8|20
1632993900000|2021-09-30 09:25:00|3039|3033|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|23
1632994200000|2021-09-30 09:30:00|3040|3034|3041.3|3035.3|3044.5|3038.5|3040|3034|40
1632994500000|2021-09-30 09:35:00|3041.5|3035.5|3035.8|3029.8|3041.5|3035.5|3034.8|3028.8|41
1632994800000|2021-09-30 09:40:00|3035.5|3029.5|3036|3030|3036.5|3030.5|3034|3028|22
1632995100000|2021-09-30 09:45:00|3036.3|3030.3|3038.5|3032.5|3039|3033|3035.5|3029.5|37
1632995400000|2021-09-30 09:50:00|3038.3|3032.3|3037.8|3031.8|3038.5|3032.5|3034.8|3028.8|39
1632995700000|2021-09-30 09:55:00|3038|3032|3040|3034|3041|3035|3038|3032|17
1632996000000|2021-09-30 10:00:00|3038.8|3032.8|3034.5|3028.5|3038.8|3032.8|3034|3028|35
1632996300000|2021-09-30 10:05:00|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034|3028|16
1632996600000|2021-09-30 10:10:00|3034.5|3028.5|3035|3029|3035.5|3029.5|3034.3|3028.3|20
1632996900000|2021-09-30 10:15:00|3035.3|3029.3|3032.3|3026.3|3035.3|3029.3|3030.8|3024.8|35
1632997200000|2021-09-30 10:20:00|3032.5|3026.5|3023|3017|3032.8|3026.8|3022.5|3016.5|114
1632997500000|2021-09-30 10:25:00|3023.3|3017.3|3025.5|3019.5|3029.8|3023.8|3022.3|3016.3|85
1632997800000|2021-09-30 10:30:00|3026|3020|3022.5|3016.5|3026.8|3020.8|3022.5|3016.5|56
1632998100000|2021-09-30 10:35:00|3022.3|3016.3|3027|3021|3027.3|3021.3|3021.5|3015.5|46
1632998400000|2021-09-30 10:40:00|3027.3|3021.3|3025.8|3019.8|3027.5|3021.5|3025.5|3019.5|30
1632998700000|2021-09-30 10:45:00|3026|3020|3024.5|3018.5|3030.8|3024.8|3024.3|3018.3|72
1632999000000|2021-09-30 10:50:00|3024.3|3018.3|3020.5|3014.5|3024.5|3018.5|3019.8|3013.8|67
1632999300000|2021-09-30 10:55:00|3020.3|3014.3|3018.3|3012.3|3021.8|3015.8|3017.8|3011.8|47
1632999600000|2021-09-30 11:00:00|3018|3012|3018.3|3012.3|3019.8|3013.8|3017.8|3011.8|43
1632999900000|2021-09-30 11:05:00|3018|3012|3019|3013|3020|3014|3018|3012|42
1633000200000|2021-09-30 11:10:00|3018.8|3012.8|3018.8|3012.8|3019.8|3013.8|3017.8|3011.8|52
1633000500000|2021-09-30 11:15:00|3019|3013|3019.3|3013.3|3021|3015|3018.3|3012.3|38
1633000800000|2021-09-30 11:20:00|3019|3013|3018.8|3012.8|3019.8|3013.8|3018.3|3012.3|24
1633001100000|2021-09-30 11:25:00|3019.8|3013.8|3019.5|3013.5|3020.8|3014.8|3019|3013|20
1633001400000|2021-09-30 11:30:00|3019.8|3013.8|3019|3013|3021.3|3015.3|3017.8|3011.8|80
1633001700000|2021-09-30 11:35:00|3018.5|3012.5|3023|3017|3023.3|3017.3|3018|3012|52
1633002000000|2021-09-30 11:40:00|3023.3|3017.3|3021.5|3015.5|3026.5|3020.5|3019.8|3013.8|63
1633002300000|2021-09-30 11:45:00|3021.3|3015.3|3016|3010|3021.8|3015.8|3015.5|3009.5|44
1633002600000|2021-09-30 11:50:00|3016.3|3010.3|3025.3|3019.3|3025.3|3019.3|3015.8|3009.8|99
1633002900000|2021-09-30 11:55:00|3025.5|3019.5|3027|3021|3028.3|3022.3|3025.5|3019.5|74
1633003200000|2021-09-30 12:00:00|3027.3|3021.3|3027|3021|3029.5|3023.5|3023.3|3017.3|74
1633003500000|2021-09-30 12:05:00|3026.8|3020.8|3028|3022|3028.8|3022.8|3025.8|3019.8|69
1633003800000|2021-09-30 12:10:00|3027.8|3021.8|3026.3|3020.3|3031.3|3025.3|3025.8|3019.8|92
1633004100000|2021-09-30 12:15:00|3026.5|3020.5|3022.5|3016.5|3027.3|3021.3|3022.3|3016.3|73
1633004400000|2021-09-30 12:20:00|3022|3016|3023.8|3017.8|3024|3018|3021.3|3015.3|54
1633004700000|2021-09-30 12:25:00|3023.5|3017.5|3020|3014|3023.5|3017.5|3019.3|3013.3|51
1633005000000|2021-09-30 12:30:00|3019.8|3013.8|3016.5|3010.5|3020.5|3014.5|3016.5|3010.5|95
1633005300000|2021-09-30 12:35:00|3016.3|3010.3|3023.3|3017.3|3023.5|3017.5|3014.5|3008.5|121
1633005600000|2021-09-30 12:40:00|3023|3017|3026.5|3020.5|3028|3022|3021.8|3015.8|99
1633005900000|2021-09-30 12:45:00|3026.8|3020.8|3024.5|3018.5|3029.3|3023.3|3024|3018|81
1633006200000|2021-09-30 12:50:00|3024.8|3018.8|3023.3|3017.3|3026.3|3020.3|3022.5|3016.5|112
1633006500000|2021-09-30 12:55:00|3023|3017|3020|3014|3025.3|3019.3|3018.8|3012.8|80
1633006800000|2021-09-30 13:00:00|3019.8|3013.8|3014|3008|3019.8|3013.8|3013.5|3007.5|134
1633007100000|2021-09-30 13:05:00|3013.8|3007.8|3013.3|3007.3|3014.8|3008.8|3012.5|3006.5|96
1633007400000|2021-09-30 13:10:00|3013|3007|3015.3|3009.3|3016|3010|3012.5|3006.5|54
1633007700000|2021-09-30 13:15:00|3015|3009|3013|3007|3015.3|3009.3|3012.5|3006.5|66
1633008000000|2021-09-30 13:20:00|3013.3|3007.3|3017|3011|3017.3|3011.3|3012.5|3006.5|98
1633008300000|2021-09-30 13:25:00|3016.8|3010.8|3019|3013|3020|3014|3013.5|3007.5|110
1633008600000|2021-09-30 13:30:00|3018.5|3012.5|3016.3|3010.3|3023.3|3017.3|3016.3|3010.3|104
1633008900000|2021-09-30 13:35:00|3016.8|3010.8|3014.5|3008.5|3017|3011|3013|3007|96
1633009200000|2021-09-30 13:40:00|3014.8|3008.8|3014.3|3008.3|3016|3010|3011.8|3005.8|88
1633009500000|2021-09-30 13:45:00|3014|3008|3014|3008|3014.5|3008.5|3011.3|3005.3|108
1633009800000|2021-09-30 13:50:00|3013.5|3007.5|3007.8|3001.8|3014|3008|3006.5|3000.5|159
1633010100000|2021-09-30 13:55:00|3007.5|3001.5|3009.3|3003.3|3011.5|3005.5|3005.3|2999.3|119
1633010400000|2021-09-30 14:00:00|3009|3003|2999.5|2993.5|3010.8|3004.8|2998.8|2992.8|172
1633010700000|2021-09-30 14:05:00|2999.3|2993.3|3007.8|3001.8|3007.8|3001.8|2997.8|2991.8|113
1633011000000|2021-09-30 14:10:00|3008.3|3002.3|3011.5|3005.5|3011.8|3005.8|3006.8|3000.8|140
1633011300000|2021-09-30 14:15:00|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3006.3|3000.3|98
1633011600000|2021-09-30 14:20:00|3011|3005|3001|2995|3011|3005|3000|2994|113
1633011900000|2021-09-30 14:25:00|3000.8|2994.8|3000.3|2994.3|3004.5|2998.5|2999.3|2993.3|152
1633012200000|2021-09-30 14:30:00|3000|2994|2994.8|2988.8|3001.8|2995.8|2993.5|2987.5|138
1633012500000|2021-09-30 14:35:00|2995|2989|2994|2988|2998|2992|2993.5|2987.5|91
1633012800000|2021-09-30 14:40:00|2993.8|2987.8|3003.3|2997.3|3006.8|3000.8|2993.3|2987.3|105
1633013100000|2021-09-30 14:45:00|3003.5|2997.5|2995.5|2989.5|3003.5|2997.5|2995|2989|102
1633013400000|2021-09-30 14:50:00|2996|2990|2998|2992|2998.8|2992.8|2993.5|2987.5|101
1633013700000|2021-09-30 14:55:00|2997.8|2991.8|2994|2988|2998|2992|2987|2981|179
1633014000000|2021-09-30 15:00:00|2993.5|2987.5|2996.3|2990.3|2997.5|2991.5|2993.5|2987.5|98
1633014300000|2021-09-30 15:05:00|2996.5|2990.5|3005.5|2999.5|3006.5|3000.5|2996.3|2990.3|87
1633014600000|2021-09-30 15:10:00|3005.8|2999.8|3006|3000|3008|3002|3002.3|2996.3|73
1633014900000|2021-09-30 15:15:00|3006.3|3000.3|3009.5|3003.5|3012|3006|3005.3|2999.3|91
1633015200000|2021-09-30 15:20:00|3009.3|3003.3|3017.3|3011.3|3018.5|3012.5|3008.3|3002.3|91
1633015500000|2021-09-30 15:25:00|3017.5|3011.5|3018|3012|3020.8|3014.8|3015.8|3009.8|76
1633015800000|2021-09-30 15:30:00|3018.3|3012.3|3013.8|3007.8|3020.3|3014.3|3013.3|3007.3|44
1633016100000|2021-09-30 15:35:00|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3010.3|3004.3|46
1633016400000|2021-09-30 15:40:00|3013|3007|3017.8|3011.8|3031.8|3025.8|3012.3|3006.3|84
1633016700000|2021-09-30 15:45:00|3017.5|3011.5|3012|3006|3017.5|3011.5|3008.8|3002.8|39
1633017000000|2021-09-30 15:50:00|3012.3|3006.3|3005|2999|3012.8|3006.8|3004.5|2998.5|50
1633017300000|2021-09-30 15:55:00|3004.8|2998.8|3009.3|3003.3|3009.5|3003.5|3003.3|2997.3|48
1633017600000|2021-09-30 16:00:00|3009.5|3003.5|3006.5|3000.5|3010.3|3004.3|3006.5|3000.5|11
1633017900000|2021-09-30 16:05:00|3006.8|3000.8|3002.8|2996.8|3007.3|3001.3|3001.3|2995.3|23
1633018200000|2021-09-30 16:10:00|3003|2997|3006|3000|3008.3|3002.3|3003|2997|26
1633018500000|2021-09-30 16:15:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005|2999|34
1633018800000|2021-09-30 16:20:00|3006.5|3000.5|3011.3|3005.3|3016|3010|3006.5|3000.5|32
1633019100000|2021-09-30 16:25:00|3011.5|3005.5|3011.5|3005.5|3012.3|3006.3|3009.8|3003.8|11
1633019400000|2021-09-30 16:30:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3011|3005|27
1633019700000|2021-09-30 16:35:00|3012.3|3006.3|3015.3|3009.3|3015.5|3009.5|3012.3|3006.3|26
1633020000000|2021-09-30 16:40:00|3014.5|3008.5|3018.8|3012.8|3018.8|3012.8|3014|3008|17
1633020300000|2021-09-30 16:45:00|3018.5|3012.5|3022.5|3016.5|3022.5|3016.5|3016.8|3010.8|32
1633020600000|2021-09-30 16:50:00|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3020.3|3014.3|19
1633020900000|2021-09-30 16:55:00|3020.3|3014.3|3022.1|3016.1|3022.4|3016.4|3019.1|3013.1|31
1633046400000|2021-10-01 00:00:00|3024.5|3018.5|3028.3|3022.3|3028.3|3022.3|3024.5|3018.5|7
1633046700000|2021-10-01 00:05:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|8
1633047000000|2021-10-01 00:10:00|3027.8|3021.8|3025|3019|3027.8|3021.8|3024.5|3018.5|11
1633047300000|2021-10-01 00:15:00|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|2
1633047600000|2021-10-01 00:20:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1633047900000|2021-10-01 00:25:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1633048200000|2021-10-01 00:30:00|3025|3019|3024.8|3018.8|3025.8|3019.8|3024.3|3018.3|13
1633048500000|2021-10-01 00:35:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3023.5|3017.5|14
1633048800000|2021-10-01 00:40:00|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|7
1633049100000|2021-10-01 00:45:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1633049700000|2021-10-01 00:55:00|3025|3019|3022.3|3016.3|3025.3|3019.3|3022.3|3016.3|10
1633050000000|2021-10-01 01:00:00|3022.5|3016.5|3013.8|3007.8|3022.5|3016.5|3012.5|3006.5|40
1633050300000|2021-10-01 01:05:00|3013.3|3007.3|3008.8|3002.8|3013.3|3007.3|3008.5|3002.5|13
1633050600000|2021-10-01 01:10:00|3007.8|3001.8|3006.3|3000.3|3009.3|3003.3|3005.3|2999.3|20
1633050900000|2021-10-01 01:15:00|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1633051200000|2021-10-01 01:20:00|3007.8|3001.8|3008|3002|3009.3|3003.3|3007.8|3001.8|12
1633051500000|2021-10-01 01:25:00|3008.3|3002.3|3009|3003|3009.3|3003.3|3007.8|3001.8|51
1633051800000|2021-10-01 01:30:00|3008.5|3002.5|3008.8|3002.8|3009.3|3003.3|3008|3002|30
1633052100000|2021-10-01 01:35:00|3008.3|3002.3|3005|2999|3008.3|3002.3|3004.8|2998.8|31
1633052400000|2021-10-01 01:40:00|3005.5|2999.5|3007.8|3001.8|3009.3|3003.3|3005.5|2999.5|41
1633052700000|2021-10-01 01:45:00|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3006.8|3000.8|12
1633053000000|2021-10-01 01:50:00|3006.5|3000.5|3003.5|2997.5|3006.5|3000.5|3001.5|2995.5|19
1633053300000|2021-10-01 01:55:00|3004.8|2998.8|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|13
1633053600000|2021-10-01 02:00:00|3006|3000|3006.5|3000.5|3006.8|3000.8|3006|3000|4
1633053900000|2021-10-01 02:05:00|3006.3|3000.3|3004.8|2998.8|3006.3|3000.3|3004.8|2998.8|4
1633054200000|2021-10-01 02:10:00|3005|2999|3005|2999|3006|3000|3004.5|2998.5|16
1633054500000|2021-10-01 02:15:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|4
1633054800000|2021-10-01 02:20:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1633055100000|2021-10-01 02:25:00|3005.5|2999.5|3007.3|3001.3|3007.3|3001.3|3005.5|2999.5|3
1633055400000|2021-10-01 02:30:00|3007.5|3001.5|3008.3|3002.3|3008.5|3002.5|3007.5|3001.5|3
1633055700000|2021-10-01 02:35:00|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|13
1633056000000|2021-10-01 02:40:00|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|4
1633056600000|2021-10-01 02:50:00|3007.3|3001.3|3004.8|2998.8|3007.3|3001.3|3004.8|2998.8|5
1633056900000|2021-10-01 02:55:00|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.3|2997.3|6
1633057500000|2021-10-01 03:05:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1633058100000|2021-10-01 03:15:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1633058400000|2021-10-01 03:20:00|3002.3|2996.3|2999.8|2993.8|3002.3|2996.3|2999.5|2993.5|10
1633058700000|2021-10-01 03:25:00|2999.5|2993.5|3001.8|2995.8|3002.5|2996.5|2999.5|2993.5|7
1633059300000|2021-10-01 03:35:00|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1633059600000|2021-10-01 03:40:00|3001.3|2995.3|3000.3|2994.3|3001.5|2995.5|3000|2994|13
1633059900000|2021-10-01 03:45:00|3000|2994|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|11
1633060200000|2021-10-01 03:50:00|2998.8|2992.8|2995.5|2989.5|2998.8|2992.8|2995.5|2989.5|9
1633060500000|2021-10-01 03:55:00|2995.8|2989.8|2994.8|2988.8|2996.3|2990.3|2994.5|2988.5|11
1633060800000|2021-10-01 04:00:00|2994.5|2988.5|2995.5|2989.5|2996.3|2990.3|2994.5|2988.5|7
1633061100000|2021-10-01 04:05:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|8
1633061400000|2021-10-01 04:10:00|2994|2988|2992|2986|2994|2988|2992|2986|5
1633061700000|2021-10-01 04:15:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|4
1633062000000|2021-10-01 04:20:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1633062300000|2021-10-01 04:25:00|2992.8|2986.8|2992.8|2986.8|2994|2988|2992.8|2986.8|14
1633062600000|2021-10-01 04:30:00|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|9
1633062900000|2021-10-01 04:35:00|2993|2987|2993.3|2987.3|2993.8|2987.8|2993|2987|6
1633063200000|2021-10-01 04:40:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|16
1633063500000|2021-10-01 04:45:00|2993|2987|2994|2988|2994.5|2988.5|2992.5|2986.5|10
1633063800000|2021-10-01 04:50:00|2993.8|2987.8|2994|2988|2995|2989|2993.8|2987.8|23
1633064100000|2021-10-01 04:55:00|2993.8|2987.8|2993.8|2987.8|2994.5|2988.5|2993.5|2987.5|38
1633064400000|2021-10-01 05:00:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.5|2986.5|17
1633064700000|2021-10-01 05:05:00|2992.8|2986.8|2992|2986|2993|2987|2992|2986|11
1633065000000|2021-10-01 05:10:00|2992.3|2986.3|2989.8|2983.8|2992.5|2986.5|2989.8|2983.8|5
1633065300000|2021-10-01 05:15:00|2988.8|2982.8|2991|2985|2991|2985|2988.5|2982.5|13
1633065600000|2021-10-01 05:20:00|2991.5|2985.5|2993|2987|2993|2987|2991|2985|15
1633065900000|2021-10-01 05:25:00|2992.8|2986.8|2990.8|2984.8|2992.8|2986.8|2990.5|2984.5|8
1633066200000|2021-10-01 05:30:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1633066800000|2021-10-01 05:40:00|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|2
1633067100000|2021-10-01 05:45:00|2990.8|2984.8|2993|2987|2993|2987|2990.8|2984.8|3
1633067400000|2021-10-01 05:50:00|2993.3|2987.3|2991.5|2985.5|2993.8|2987.8|2991.5|2985.5|6
1633067700000|2021-10-01 05:55:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2988.3|2982.3|22
1633068000000|2021-10-01 06:00:00|2989.5|2983.5|2994|2988|2994.3|2988.3|2989.5|2983.5|18
1633068300000|2021-10-01 06:05:00|2994.3|2988.3|2992|2986|2994.3|2988.3|2992|2986|9
1633068600000|2021-10-01 06:10:00|2992.5|2986.5|2992.8|2986.8|2993.3|2987.3|2992.3|2986.3|14
1633068900000|2021-10-01 06:15:00|2992.5|2986.5|2996.5|2990.5|2998.5|2992.5|2992.3|2986.3|23
1633069200000|2021-10-01 06:20:00|2996.3|2990.3|2993|2987|2996.3|2990.3|2991|2985|37
1633069500000|2021-10-01 06:25:00|2992.8|2986.8|2994.5|2988.5|2996|2990|2992.8|2986.8|9
1633069800000|2021-10-01 06:30:00|2994.8|2988.8|2995|2989|2995|2989|2994|2988|47
1633070100000|2021-10-01 06:35:00|2996|2990|2996.3|2990.3|2997.3|2991.3|2995.8|2989.8|37
1633070400000|2021-10-01 06:40:00|2996|2990|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|13
1633070700000|2021-10-01 06:45:00|2995.5|2989.5|2994.8|2988.8|2996.5|2990.5|2993.8|2987.8|17
1633071000000|2021-10-01 06:50:00|2995|2989|2990.3|2984.3|2995|2989|2989|2983|58
1633071300000|2021-10-01 06:55:00|2990.6|2984.6|2996|2990|2997.6|2991.6|2990.6|2984.6|75
1633071600000|2021-10-01 07:00:00|2996.8|2990.8|3007.5|3001.5|3007.5|3001.5|2994.3|2988.3|95
1633071900000|2021-10-01 07:05:00|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3003.5|2997.5|76
1633072200000|2021-10-01 07:10:00|3007|3001|3005.6|2999.6|3007.8|3001.8|3001.8|2995.8|93
1633072500000|2021-10-01 07:15:00|3005.5|2999.5|3002.5|2996.5|3006.8|3000.8|3000.9|2994.9|88
1633072800000|2021-10-01 07:20:00|3002|2996|3001.4|2995.4|3004.4|2998.4|2998.8|2992.8|60
1633073100000|2021-10-01 07:25:00|3001.8|2995.8|3000.8|2994.8|3001.8|2995.8|2997.6|2991.6|72
1633073400000|2021-10-01 07:30:00|3000.9|2994.9|2999|2993|3005.8|2999.8|2998.8|2992.8|48
1633073700000|2021-10-01 07:35:00|2999.3|2993.3|2998.6|2992.6|3001|2995|2998.3|2992.3|65
1633074000000|2021-10-01 07:40:00|2998.5|2992.5|2996.3|2990.3|2998.8|2992.8|2996|2990|60
1633074300000|2021-10-01 07:45:00|2996.8|2990.8|2998.4|2992.4|2999.8|2993.8|2996.3|2990.3|46
1633074600000|2021-10-01 07:50:00|2998.1|2992.1|2999.4|2993.4|3001|2995|2997.9|2991.9|45
1633074900000|2021-10-01 07:55:00|2999.1|2993.1|3000.5|2994.5|3003.8|2997.8|2998|2992|66
1633075200000|2021-10-01 08:00:00|3000.6|2994.6|3001.3|2995.3|3003.8|2997.8|2999.5|2993.5|74
1633075500000|2021-10-01 08:05:00|3001|2995|2999.5|2993.5|3001.3|2995.3|2998.5|2992.5|89
1633075800000|2021-10-01 08:10:00|2999.8|2993.8|3001.4|2995.4|3002.5|2996.5|2995.4|2989.4|64
1633076100000|2021-10-01 08:15:00|3001.5|2995.5|2997.5|2991.5|3001.5|2995.5|2995.9|2989.9|79
1633076400000|2021-10-01 08:20:00|2997.8|2991.8|2999.3|2993.3|2999.6|2993.6|2996.8|2990.8|34
1633076700000|2021-10-01 08:25:00|2999.5|2993.5|3007|3001|3007.1|3001.1|2999.5|2993.5|49
1633077000000|2021-10-01 08:30:00|3007.1|3001.1|3010.8|3004.8|3015.4|3009.4|3006.8|3000.8|86
1633077300000|2021-10-01 08:35:00|3010.9|3004.9|3015.6|3009.6|3018|3012|3010.3|3004.3|71
1633077600000|2021-10-01 08:40:00|3015.4|3009.4|3018.5|3012.5|3020|3014|3015.4|3009.4|53
1633077900000|2021-10-01 08:45:00|3018.8|3012.8|3012.8|3006.8|3018.8|3012.8|3011.3|3005.3|40
1633078200000|2021-10-01 08:50:00|3012.5|3006.5|3004.5|2998.5|3012.5|3006.5|3004.5|2998.5|70
1633078500000|2021-10-01 08:55:00|3004.3|2998.3|3005.4|2999.4|3005.4|2999.4|3001.5|2995.5|26
1633078800000|2021-10-01 09:00:00|3005.6|2999.6|3002.6|2996.6|3006.3|3000.3|3002.4|2996.4|37
1633079100000|2021-10-01 09:05:00|3002.4|2996.4|3004|2998|3005.8|2999.8|3002.4|2996.4|55
1633079400000|2021-10-01 09:10:00|3003.8|2997.8|3003.9|2997.9|3003.9|2997.9|3000.9|2994.9|44
1633079700000|2021-10-01 09:15:00|3003.5|2997.5|3003.8|2997.8|3004.8|2998.8|3003.3|2997.3|22
1633080000000|2021-10-01 09:20:00|3003.5|2997.5|3004|2998|3005|2999|3003.5|2997.5|19
1633080300000|2021-10-01 09:25:00|3004.8|2998.8|3002.6|2996.6|3004.8|2998.8|3002.5|2996.5|28
1633080600000|2021-10-01 09:30:00|3002.5|2996.5|3000.8|2994.8|3003|2997|3000.3|2994.3|18
1633080900000|2021-10-01 09:35:00|3000.5|2994.5|2999.6|2993.6|3000.8|2994.8|2998.4|2992.4|10
1633081200000|2021-10-01 09:40:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.3|2992.3|8
1633081500000|2021-10-01 09:45:00|2998.5|2992.5|2996|2990|2998.6|2992.6|2995.3|2989.3|39
1633081800000|2021-10-01 09:50:00|2996.3|2990.3|2995.3|2989.3|2996.5|2990.5|2994.5|2988.5|32
1633082100000|2021-10-01 09:55:00|2995.5|2989.5|2996.5|2990.5|2996.9|2990.9|2995.3|2989.3|43
1633082400000|2021-10-01 10:00:00|2996.6|2990.6|2998.5|2992.5|2999.5|2993.5|2996.6|2990.6|28
1633082700000|2021-10-01 10:05:00|2998.4|2992.4|2998.8|2992.8|2999|2993|2997|2991|31
1633083000000|2021-10-01 10:10:00|2999|2993|3001.5|2995.5|3002.9|2996.9|2998.8|2992.8|45
1633083300000|2021-10-01 10:15:00|3001.6|2995.6|2999.9|2993.9|3001.9|2995.9|2999.8|2993.8|20
1633083600000|2021-10-01 10:20:00|2999.3|2993.3|3000.8|2994.8|3003.6|2997.6|2999.3|2993.3|17
1633083900000|2021-10-01 10:25:00|3001|2995|2999|2993|3001.3|2995.3|2997.8|2991.8|33
1633084200000|2021-10-01 10:30:00|2998.9|2992.9|2996.9|2990.9|2998.9|2992.9|2996.6|2990.6|9
1633084500000|2021-10-01 10:35:00|2996.8|2990.8|2991.3|2985.3|2996.8|2990.8|2991.3|2985.3|36
1633084800000|2021-10-01 10:40:00|2991.8|2985.8|2991.3|2985.3|2992|2986|2990|2984|18
1633085100000|2021-10-01 10:45:00|2991|2985|2989.3|2983.3|2991.3|2985.3|2989.3|2983.3|18
1633085400000|2021-10-01 10:50:00|2989.5|2983.5|2990.3|2984.3|2990.8|2984.8|2989.5|2983.5|27
1633085700000|2021-10-01 10:55:00|2990|2984|2991.3|2985.3|2991.8|2985.8|2989.8|2983.8|24
1633086000000|2021-10-01 11:00:00|2991.5|2985.5|2993.8|2987.8|2994|2988|2991.3|2985.3|19
1633086300000|2021-10-01 11:05:00|2993.5|2987.5|2994.3|2988.3|2994.8|2988.8|2992.5|2986.5|40
1633086600000|2021-10-01 11:10:00|2994.5|2988.5|2992.8|2986.8|2994.5|2988.5|2992|2986|25
1633086900000|2021-10-01 11:15:00|2993|2987|2993.5|2987.5|2993.8|2987.8|2992|2986|15
1633087200000|2021-10-01 11:20:00|2993.4|2987.4|2993.8|2987.8|2993.8|2987.8|2993.1|2987.1|19
1633087500000|2021-10-01 11:25:00|2993.5|2987.5|3000.1|2994.1|3003|2997|2993.5|2987.5|59
1633087800000|2021-10-01 11:30:00|3000.3|2994.3|3003|2997|3004.8|2998.8|2997|2991|44
1633088100000|2021-10-01 11:35:00|3003.3|2997.3|3002.3|2996.3|3006.5|3000.5|3002.3|2996.3|60
1633088400000|2021-10-01 11:40:00|3003.8|2997.8|3010|3004|3013.8|3007.8|3003.5|2997.5|86
1633088700000|2021-10-01 11:45:00|3010.3|3004.3|3011.6|3005.6|3015|3009|3009.4|3003.4|68
1633089000000|2021-10-01 11:50:00|3011.5|3005.5|3009.4|3003.4|3011.8|3005.8|3006.5|3000.5|122
1633089300000|2021-10-01 11:55:00|3009.3|3003.3|3011.8|3005.8|3015.3|3009.3|3008.3|3002.3|82
1633089600000|2021-10-01 12:00:00|3011.9|3005.9|3010.4|3004.4|3016.9|3010.9|3008.8|3002.8|83
1633089900000|2021-10-01 12:05:00|3010.5|3004.5|3010.8|3004.8|3011.8|3005.8|3008.4|3002.4|69
1633090200000|2021-10-01 12:10:00|3010.5|3004.5|3000.8|2994.8|3010.8|3004.8|3000.8|2994.8|121
1633090500000|2021-10-01 12:15:00|3001|2995|3000.5|2994.5|3002.5|2996.5|2999.4|2993.4|82
1633090800000|2021-10-01 12:20:00|3000.3|2994.3|3000.1|2994.1|3001.3|2995.3|2998.8|2992.8|35
1633091100000|2021-10-01 12:25:00|3000.8|2994.8|3003.5|2997.5|3005|2999|3000.5|2994.5|44
1633091400000|2021-10-01 12:30:00|3003.3|2997.3|3000.5|2994.5|3006.4|3000.4|3000.5|2994.5|95
1633091700000|2021-10-01 12:35:00|3000.3|2994.3|2996.5|2990.5|3001.5|2995.5|2994.8|2988.8|47
1633092000000|2021-10-01 12:40:00|2996.3|2990.3|2999|2993|3000|2994|2995.5|2989.5|49
1633092300000|2021-10-01 12:45:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2996.5|2990.5|26
1633092600000|2021-10-01 12:50:00|2999.5|2993.5|3000|2994|3000|2994|2997.3|2991.3|49
1633092900000|2021-10-01 12:55:00|2999.8|2993.8|3003|2997|3003.8|2997.8|2998.3|2992.3|63
1633093200000|2021-10-01 13:00:00|3003.3|2997.3|3002.3|2996.3|3008.5|3002.5|3001.8|2995.8|54
1633093500000|2021-10-01 13:05:00|3002.8|2996.8|3007.3|3001.3|3007.3|3001.3|3001.8|2995.8|45
1633093800000|2021-10-01 13:10:00|3006.8|3000.8|3010|3004|3010.3|3004.3|3005.3|2999.3|38
1633094100000|2021-10-01 13:15:00|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3005.3|2999.3|49
1633094400000|2021-10-01 13:20:00|3008.3|3002.3|3005.3|2999.3|3011.5|3005.5|3005|2999|47
1633094700000|2021-10-01 13:25:00|3005|2999|3011.3|3005.3|3011.3|3005.3|3005|2999|52
1633095000000|2021-10-01 13:30:00|3011|3005|3009.8|3003.8|3014.8|3008.8|3007|3001|72
1633095300000|2021-10-01 13:35:00|3010|3004|3006|3000|3011|3005|3005|2999|94
1633095600000|2021-10-01 13:40:00|3006.3|3000.3|3003|2997|3008.3|3002.3|3001.8|2995.8|80
1633095900000|2021-10-01 13:45:00|3002.8|2996.8|2995.5|2989.5|3005|2999|2993.8|2987.8|109
1633096200000|2021-10-01 13:50:00|2995.3|2989.3|3001.5|2995.5|3003.8|2997.8|2994.5|2988.5|75
1633096500000|2021-10-01 13:55:00|3000.8|2994.8|2998.8|2992.8|3001.8|2995.8|2995.8|2989.8|67
1633096800000|2021-10-01 14:00:00|2999|2993|2994.8|2988.8|3001.3|2995.3|2993.8|2987.8|88
1633097100000|2021-10-01 14:05:00|2994.3|2988.3|2999.3|2993.3|2999.3|2993.3|2993.3|2987.3|79
1633097400000|2021-10-01 14:10:00|2999|2993|2996.5|2990.5|2999.3|2993.3|2994.8|2988.8|120
1633097700000|2021-10-01 14:15:00|2996|2990|2998|2992|2998.3|2992.3|2994.5|2988.5|65
1633098000000|2021-10-01 14:20:00|2997.8|2991.8|2990.5|2984.5|2997.8|2991.8|2988.8|2982.8|92
1633098300000|2021-10-01 14:25:00|2991|2985|2990.3|2984.3|2991.8|2985.8|2988.8|2982.8|47
1633098600000|2021-10-01 14:30:00|2990|2984|2984.5|2978.5|2991.3|2985.3|2984.5|2978.5|109
1633098900000|2021-10-01 14:35:00|2984.3|2978.3|2980.5|2974.5|2984.3|2978.3|2977.3|2971.3|77
1633099200000|2021-10-01 14:40:00|2980.3|2974.3|2986|2980|2987.3|2981.3|2980|2974|74
1633099500000|2021-10-01 14:45:00|2985.8|2979.8|2982.5|2976.5|2985.8|2979.8|2981.3|2975.3|75
1633099800000|2021-10-01 14:50:00|2982.3|2976.3|2982|2976|2984.8|2978.8|2978.3|2972.3|109
1633100100000|2021-10-01 14:55:00|2981.8|2975.8|2988.8|2982.8|2990|2984|2979.8|2973.8|136
1633100400000|2021-10-01 15:00:00|2988.5|2982.5|2991.3|2985.3|2992.3|2986.3|2988.3|2982.3|65
1633100700000|2021-10-01 15:05:00|2991.5|2985.5|2986.3|2980.3|2991.5|2985.5|2986.3|2980.3|42
1633101000000|2021-10-01 15:10:00|2986.5|2980.5|2991.3|2985.3|2991.5|2985.5|2986.5|2980.5|41
1633101300000|2021-10-01 15:15:00|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2989.5|2983.5|44
1633101600000|2021-10-01 15:20:00|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2987.3|2981.3|35
1633101900000|2021-10-01 15:25:00|2990.5|2984.5|2986.8|2980.8|2991|2985|2986.3|2980.3|28
1633102200000|2021-10-01 15:30:00|2987|2981|2988.5|2982.5|2988.8|2982.8|2986|2980|63
1633102500000|2021-10-01 15:35:00|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.3|2982.3|14
1633102800000|2021-10-01 15:40:00|2988.8|2982.8|2991.8|2985.8|2991.8|2985.8|2987.5|2981.5|28
1633103100000|2021-10-01 15:45:00|2992|2986|2990.5|2984.5|2992|2986|2989.3|2983.3|37
1633103400000|2021-10-01 15:50:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2989|2983|29
1633103700000|2021-10-01 15:55:00|2990.5|2984.5|2988|2982|2991|2985|2986.8|2980.8|57
1633104000000|2021-10-01 16:00:00|2988.8|2982.8|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|8
1633104300000|2021-10-01 16:05:00|2988|2982|2989.3|2983.3|2989.3|2983.3|2986.8|2980.8|19
1633104600000|2021-10-01 16:10:00|2989|2983|2994.3|2988.3|2994.3|2988.3|2988.5|2982.5|20
1633104900000|2021-10-01 16:15:00|2995.3|2989.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|18
1633105200000|2021-10-01 16:20:00|2995.5|2989.5|3005|2999|3005|2999|2995.5|2989.5|25
1633105500000|2021-10-01 16:25:00|3005.5|2999.5|3003.3|2997.3|3010.6|3004.6|3003.3|2997.3|27
1633105800000|2021-10-01 16:30:00|3003|2997|3002.3|2996.3|3003|2997|3001.8|2995.8|5
1633106100000|2021-10-01 16:35:00|3002|2996|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|32
1633106400000|2021-10-01 16:40:00|3001|2995|3001|2995|3001.8|2995.8|3000.8|2994.8|18
1633106700000|2021-10-01 16:45:00|3001.3|2995.3|3002.8|2996.8|3002.8|2996.8|3001|2995|31
1633107000000|2021-10-01 16:50:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|11
1633107300000|2021-10-01 16:55:00|3004.4|2998.4|3009.4|3003.4|3010.1|3004.1|3004.4|2998.4|15
1633305600000|2021-10-04 00:00:00|3010.3|2999|3013|3007|3013.3|3007.3|3010.3|2999|9
1633305900000|2021-10-04 00:05:00|3013.3|3007.3|3019.8|3013.8|3019.8|3013.8|3013.3|3007.3|17
1633306200000|2021-10-04 00:10:00|3020|3014|3018.3|3012.3|3023|3017|3018.3|3012.3|19
1633306500000|2021-10-04 00:15:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1633306800000|2021-10-04 00:20:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018|3012|8
1633307100000|2021-10-04 00:25:00|3019.8|3013.8|3020|3014|3020.5|3014.5|3019.8|3013.8|9
1633307400000|2021-10-04 00:30:00|3020.3|3014.3|3020|3014|3020.3|3014.3|3019.5|3013.5|8
1633307700000|2021-10-04 00:35:00|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|3
1633308000000|2021-10-04 00:40:00|3020.8|3014.8|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|20
1633308300000|2021-10-04 00:45:00|3019.8|3013.8|3021.5|3015.5|3021.5|3015.5|3019.8|3013.8|10
1633308600000|2021-10-04 00:50:00|3021.3|3015.3|3022.5|3016.5|3022.5|3016.5|3021.3|3015.3|3
1633308900000|2021-10-04 00:55:00|3022.8|3016.8|3026.3|3020.3|3026.8|3020.8|3022.8|3016.8|17
1633309200000|2021-10-04 01:00:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|8
1633309500000|2021-10-04 01:05:00|3027.3|3021.3|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|8
1633309800000|2021-10-04 01:10:00|3026.3|3020.3|3027.3|3021.3|3027.8|3021.8|3026.3|3020.3|6
1633310100000|2021-10-04 01:15:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3026|3020|17
1633310400000|2021-10-04 01:20:00|3027|3021|3026.3|3020.3|3027|3021|3025.8|3019.8|15
1633310700000|2021-10-04 01:25:00|3026|3020|3027.8|3021.8|3027.8|3021.8|3026|3020|8
1633311000000|2021-10-04 01:30:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3025.8|3019.8|24
1633311300000|2021-10-04 01:35:00|3026.3|3020.3|3021.3|3015.3|3026.8|3020.8|3021.3|3015.3|22
1633311600000|2021-10-04 01:40:00|3020.8|3014.8|3019.3|3013.3|3021.5|3015.5|3019|3013|15
1633311900000|2021-10-04 01:45:00|3019.5|3013.5|3017.8|3011.8|3019.8|3013.8|3017.3|3011.3|19
1633312200000|2021-10-04 01:50:00|3017.5|3011.5|3015.8|3009.8|3017.5|3011.5|3015|3009|20
1633312500000|2021-10-04 01:55:00|3016.3|3010.3|3018|3012|3018.5|3012.5|3016.3|3010.3|7
1633312800000|2021-10-04 02:00:00|3017.8|3011.8|3016.5|3010.5|3018.3|3012.3|3016.5|3010.5|15
1633313100000|2021-10-04 02:05:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|8
1633313400000|2021-10-04 02:10:00|3017|3011|3022.3|3016.3|3022.3|3016.3|3017|3011|17
1633313700000|2021-10-04 02:15:00|3022.5|3016.5|3020.8|3014.8|3022.8|3016.8|3020.8|3014.8|19
1633314000000|2021-10-04 02:20:00|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1633314300000|2021-10-04 02:25:00|3022|3016|3024.3|3018.3|3024.3|3018.3|3021.3|3015.3|7
1633314600000|2021-10-04 02:30:00|3024.5|3018.5|3023|3017|3024.5|3018.5|3023|3017|4
1633314900000|2021-10-04 02:35:00|3022.8|3016.8|3024.3|3018.3|3024.3|3018.3|3022.3|3016.3|4
1633315200000|2021-10-04 02:40:00|3024.5|3018.5|3025.3|3019.3|3025.5|3019.5|3024.5|3018.5|8
1633315500000|2021-10-04 02:45:00|3025|3019|3025|3019|3025|3019|3024.8|3018.8|5
1633315800000|2021-10-04 02:50:00|3024.8|3018.8|3023.3|3017.3|3024.8|3018.8|3023.3|3017.3|5
1633316100000|2021-10-04 02:55:00|3023|3017|3022|3016|3023|3017|3021.8|3015.8|7
1633316400000|2021-10-04 03:00:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1633316700000|2021-10-04 03:05:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|5
1633317000000|2021-10-04 03:10:00|3022|3016|3021.3|3015.3|3022|3016|3018.5|3012.5|11
1633317300000|2021-10-04 03:15:00|3021|3015|3019.8|3013.8|3021|3015|3017.5|3011.5|12
1633317600000|2021-10-04 03:20:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|5
1633318200000|2021-10-04 03:30:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|3
1633318500000|2021-10-04 03:35:00|3020.3|3014.3|3019.5|3013.5|3020.8|3014.8|3019.5|3013.5|7
1633318800000|2021-10-04 03:40:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1633319100000|2021-10-04 03:45:00|3019.8|3013.8|3021.3|3015.3|3021.3|3015.3|3019.8|3013.8|2
1633319400000|2021-10-04 03:50:00|3021|3015|3020.8|3014.8|3021|3015|3020.5|3014.5|3
1633319700000|2021-10-04 03:55:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1633320300000|2021-10-04 04:05:00|3020.8|3014.8|3021.5|3015.5|3021.8|3015.8|3020.8|3014.8|3
1633320900000|2021-10-04 04:15:00|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021|3015|6
1633321800000|2021-10-04 04:30:00|3022|3016|3022.5|3016.5|3022.5|3016.5|3020.8|3014.8|9
1633322100000|2021-10-04 04:35:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1633322400000|2021-10-04 04:40:00|3022.5|3016.5|3024|3018|3024|3018|3022.5|3016.5|5
1633322700000|2021-10-04 04:45:00|3024.3|3018.3|3021.3|3015.3|3024.3|3018.3|3021.3|3015.3|4
1633323600000|2021-10-04 05:00:00|3022|3016|3022.8|3016.8|3023.5|3017.5|3022|3016|10
1633323900000|2021-10-04 05:05:00|3022|3016|3021.3|3015.3|3022|3016|3020.5|3014.5|10
1633324200000|2021-10-04 05:10:00|3021.5|3015.5|3021.5|3015.5|3022|3016|3021.3|3015.3|14
1633324500000|2021-10-04 05:15:00|3021.8|3015.8|3022.8|3016.8|3023.3|3017.3|3021.8|3015.8|8
1633324800000|2021-10-04 05:20:00|3023.3|3017.3|3023.3|3017.3|3024|3018|3023.3|3017.3|9
1633325100000|2021-10-04 05:25:00|3023.5|3017.5|3024.3|3018.3|3024.8|3018.8|3023.5|3017.5|13
1633325400000|2021-10-04 05:30:00|3024.5|3018.5|3022|3016|3024.5|3018.5|3021.8|3015.8|14
1633325700000|2021-10-04 05:35:00|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022|3016|11
1633326000000|2021-10-04 05:40:00|3023.5|3017.5|3021.8|3015.8|3023.8|3017.8|3021.5|3015.5|35
1633326300000|2021-10-04 05:45:00|3021.5|3015.5|3021.8|3015.8|3022|3016|3021.3|3015.3|19
1633326600000|2021-10-04 05:50:00|3022|3016|3021.5|3015.5|3023|3017|3021.5|3015.5|10
1633326900000|2021-10-04 05:55:00|3021.3|3015.3|3022|3016|3022|3016|3020.3|3014.3|13
1633327200000|2021-10-04 06:00:00|3021.8|3015.8|3022.8|3016.8|3023.5|3017.5|3021.8|3015.8|21
1633327500000|2021-10-04 06:05:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022|3016|5
1633327800000|2021-10-04 06:10:00|3022.5|3016.5|3021.3|3015.3|3022.8|3016.8|3021.3|3015.3|24
1633328100000|2021-10-04 06:15:00|3020.8|3014.8|3017|3011|3020.8|3014.8|3014.8|3008.8|33
1633328400000|2021-10-04 06:20:00|3017.3|3011.3|3016|3010|3017.5|3011.5|3015|3009|22
1633328700000|2021-10-04 06:25:00|3015.8|3009.8|3015.8|3009.8|3018.5|3012.5|3015.5|3009.5|24
1633329000000|2021-10-04 06:30:00|3015.5|3009.5|3016|3010|3017.3|3011.3|3014.5|3008.5|21
1633329300000|2021-10-04 06:35:00|3015.8|3009.8|3014.5|3008.5|3015.8|3009.8|3014.5|3008.5|16
1633329600000|2021-10-04 06:40:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|15
1633329900000|2021-10-04 06:45:00|3013.3|3007.3|3012.3|3006.3|3016.3|3010.3|3012.3|3006.3|21
1633330200000|2021-10-04 06:50:00|3012|3006|3010.3|3004.3|3013.3|3007.3|3010|3004|17
1633330500000|2021-10-04 06:55:00|3011.3|3005.3|3018.3|3012.3|3018.5|3012.5|3011.3|3005.3|47
1633330800000|2021-10-04 07:00:00|3019.8|3013.8|3009.8|3003.8|3019.9|3013.9|3009.8|3003.8|93
1633331100000|2021-10-04 07:05:00|3010|3004|3009|3003|3011.3|3005.3|3008.3|3002.3|46
1633331400000|2021-10-04 07:10:00|3009.3|3003.3|3013.5|3007.5|3013.5|3007.5|3009.3|3003.3|28
1633331700000|2021-10-04 07:15:00|3013|3007|3011|3005|3013|3007|3011|3005|16
1633332000000|2021-10-04 07:20:00|3010.5|3004.5|3007.3|3001.3|3011.3|3005.3|3007.3|3001.3|17
1633332300000|2021-10-04 07:25:00|3007.5|3001.5|3013.5|3007.5|3013.5|3007.5|3007.3|3001.3|32
1633332600000|2021-10-04 07:30:00|3014|3008|3010.5|3004.5|3015.8|3009.8|3010.3|3004.3|45
1633332900000|2021-10-04 07:35:00|3009.6|3003.6|3011|3005|3011|3005|3008.3|3002.3|30
1633333200000|2021-10-04 07:40:00|3009.5|3003.5|3007.8|3001.8|3009.5|3003.5|3007.3|3001.3|8
1633333500000|2021-10-04 07:45:00|3007.5|3001.5|3011|3005|3011.3|3005.3|3007|3001|31
1633333800000|2021-10-04 07:50:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|10
1633334100000|2021-10-04 07:55:00|3011.3|3005.3|3014|3008|3014|3008|3011.3|3005.3|32
1633334400000|2021-10-04 08:00:00|3014.3|3008.3|3014.3|3008.3|3017|3011|3014|3008|31
1633334700000|2021-10-04 08:05:00|3014.5|3008.5|3018|3012|3019.3|3013.3|3014.5|3008.5|29
1633335000000|2021-10-04 08:10:00|3018.3|3012.3|3020.8|3014.8|3020.8|3014.8|3018.3|3012.3|35
1633335300000|2021-10-04 08:15:00|3020.3|3014.3|3021.3|3015.3|3021.8|3015.8|3019.8|3013.8|35
1633335600000|2021-10-04 08:20:00|3021.5|3015.5|3026.3|3020.3|3027.8|3021.8|3021.5|3015.5|62
1633335900000|2021-10-04 08:25:00|3026.5|3020.5|3029.5|3023.5|3030.8|3024.8|3025.8|3019.8|42
1633336200000|2021-10-04 08:30:00|3029.8|3023.8|3022.8|3016.8|3029.8|3023.8|3022.3|3016.3|69
1633336500000|2021-10-04 08:35:00|3023.3|3017.3|3022.3|3016.3|3023.3|3017.3|3021|3015|47
1633336800000|2021-10-04 08:40:00|3022.8|3016.8|3025|3019|3026|3020|3022.8|3016.8|35
1633337100000|2021-10-04 08:45:00|3025.3|3019.3|3023.3|3017.3|3025.8|3019.8|3020.5|3014.5|33
1633337400000|2021-10-04 08:50:00|3023.5|3017.5|3023.3|3017.3|3026.5|3020.5|3022.3|3016.3|48
1633337700000|2021-10-04 08:55:00|3023.5|3017.5|3026|3020|3026.3|3020.3|3023.3|3017.3|24
1633338000000|2021-10-04 09:00:00|3026.3|3020.3|3025.3|3019.3|3026.8|3020.8|3025.3|3019.3|37
1633338300000|2021-10-04 09:05:00|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3023.8|3017.8|21
1633338600000|2021-10-04 09:10:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3024.5|3018.5|37
1633338900000|2021-10-04 09:15:00|3026|3020|3024.5|3018.5|3026.3|3020.3|3024.3|3018.3|27
1633339200000|2021-10-04 09:20:00|3024.8|3018.8|3024.5|3018.5|3026.8|3020.8|3024.5|3018.5|9
1633339500000|2021-10-04 09:25:00|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024|3018|14
1633339800000|2021-10-04 09:30:00|3024.3|3018.3|3021.8|3015.8|3024.3|3018.3|3021.5|3015.5|24
1633340100000|2021-10-04 09:35:00|3021.5|3015.5|3022|3016|3022.5|3016.5|3021.3|3015.3|20
1633340400000|2021-10-04 09:40:00|3022.8|3016.8|3024|3018|3024.5|3018.5|3022.8|3016.8|11
1633340700000|2021-10-04 09:45:00|3024.3|3018.3|3025.5|3019.5|3026.3|3020.3|3024|3018|13
1633341000000|2021-10-04 09:50:00|3025.3|3019.3|3027.3|3021.3|3027.3|3021.3|3025.3|3019.3|21
1633341300000|2021-10-04 09:55:00|3027|3021|3027|3021|3027.3|3021.3|3026.8|3020.8|5
1633341600000|2021-10-04 10:00:00|3027.3|3021.3|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|11
1633341900000|2021-10-04 10:05:00|3025.3|3019.3|3025|3019|3025.5|3019.5|3024.8|3018.8|30
1633342200000|2021-10-04 10:10:00|3025.3|3019.3|3025.5|3019.5|3026.3|3020.3|3025|3019|18
1633342500000|2021-10-04 10:15:00|3025.8|3019.8|3025|3019|3025.8|3019.8|3024.5|3018.5|17
1633342800000|2021-10-04 10:20:00|3024.8|3018.8|3024|3018|3024.8|3018.8|3022.8|3016.8|40
1633343100000|2021-10-04 10:25:00|3023.8|3017.8|3025.8|3019.8|3026.8|3020.8|3023.8|3017.8|34
1633343400000|2021-10-04 10:30:00|3025.5|3019.5|3026.5|3020.5|3026.8|3020.8|3025.3|3019.3|46
1633343700000|2021-10-04 10:35:00|3026.8|3020.8|3030.3|3024.3|3030.8|3024.8|3026.3|3020.3|42
1633344000000|2021-10-04 10:40:00|3030.5|3024.5|3027|3021|3030.8|3024.8|3027|3021|61
1633344300000|2021-10-04 10:45:00|3027.5|3021.5|3026.5|3020.5|3028.8|3022.8|3026|3020|30
1633344600000|2021-10-04 10:50:00|3025.8|3019.8|3027.8|3021.8|3028.5|3022.5|3024.5|3018.5|38
1633344900000|2021-10-04 10:55:00|3027.3|3021.3|3027|3021|3028|3022|3026.5|3020.5|40
1633345200000|2021-10-04 11:00:00|3026.8|3020.8|3025.8|3019.8|3027|3021|3025.5|3019.5|25
1633345500000|2021-10-04 11:05:00|3026|3020|3027.8|3021.8|3027.8|3021.8|3026|3020|6
1633345800000|2021-10-04 11:10:00|3027.5|3021.5|3024.5|3018.5|3027.5|3021.5|3023.3|3017.3|46
1633346100000|2021-10-04 11:15:00|3024.3|3018.3|3024.8|3018.8|3025|3019|3024|3018|12
1633346400000|2021-10-04 11:20:00|3025|3019|3025.8|3019.8|3026|3020|3024.3|3018.3|26
1633346700000|2021-10-04 11:25:00|3026|3020|3026.3|3020.3|3027.5|3021.5|3025.5|3019.5|22
1633347000000|2021-10-04 11:30:00|3026.5|3020.5|3027.3|3021.3|3028.8|3022.8|3026|3020|34
1633347300000|2021-10-04 11:35:00|3026.5|3020.5|3028.3|3022.3|3028.8|3022.8|3026.3|3020.3|23
1633347600000|2021-10-04 11:40:00|3028|3022|3027|3021|3028.5|3022.5|3024.8|3018.8|23
1633347900000|2021-10-04 11:45:00|3026.8|3020.8|3026.5|3020.5|3029|3023|3026.5|3020.5|30
1633348200000|2021-10-04 11:50:00|3026.3|3020.3|3024.8|3018.8|3029.3|3023.3|3023.8|3017.8|78
1633348500000|2021-10-04 11:55:00|3024.5|3018.5|3027.3|3021.3|3028.5|3022.5|3024.3|3018.3|69
1633348800000|2021-10-04 12:00:00|3027.5|3021.5|3030.8|3024.8|3030.8|3024.8|3027.5|3021.5|39
1633349100000|2021-10-04 12:05:00|3031.3|3025.3|3036|3030|3037.8|3031.8|3031.3|3025.3|75
1633349400000|2021-10-04 12:10:00|3035.8|3029.8|3037.5|3031.5|3038.8|3032.8|3035.5|3029.5|79
1633349700000|2021-10-04 12:15:00|3037.3|3031.3|3036.5|3030.5|3038.8|3032.8|3034.8|3028.8|56
1633350000000|2021-10-04 12:20:00|3036.8|3030.8|3035.5|3029.5|3038.3|3032.3|3033.5|3027.5|66
1633350300000|2021-10-04 12:25:00|3035.8|3029.8|3037|3031|3037.3|3031.3|3035|3029|51
1633350600000|2021-10-04 12:30:00|3037.3|3031.3|3033.8|3027.8|3037.3|3031.3|3033.3|3027.3|81
1633350900000|2021-10-04 12:35:00|3034|3028|3037|3031|3037|3031|3034|3028|65
1633351200000|2021-10-04 12:40:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3036.3|3030.3|35
1633351500000|2021-10-04 12:45:00|3036.8|3030.8|3037|3031|3037.3|3031.3|3035.3|3029.3|67
1633351800000|2021-10-04 12:50:00|3037.3|3031.3|3040|3034|3040.3|3034.3|3034.5|3028.5|62
1633352100000|2021-10-04 12:55:00|3040.3|3034.3|3040.3|3034.3|3042.3|3036.3|3039.3|3033.3|76
1633352400000|2021-10-04 13:00:00|3040.5|3034.5|3037|3031|3043|3037|3036.3|3030.3|110
1633352700000|2021-10-04 13:05:00|3037.5|3031.5|3037.8|3031.8|3040.5|3034.5|3036.8|3030.8|76
1633353000000|2021-10-04 13:10:00|3038|3032|3038.5|3032.5|3039|3033|3036.3|3030.3|48
1633353300000|2021-10-04 13:15:00|3038.8|3032.8|3036.5|3030.5|3038.8|3032.8|3036|3030|42
1633353600000|2021-10-04 13:20:00|3037.3|3031.3|3034.5|3028.5|3037.3|3031.3|3033.3|3027.3|35
1633353900000|2021-10-04 13:25:00|3034|3028|3034|3028|3034.8|3028.8|3028.8|3022.8|94
1633354200000|2021-10-04 13:30:00|3034.3|3028.3|3040.8|3034.8|3042|3036|3033|3027|116
1633354500000|2021-10-04 13:35:00|3041|3035|3046.3|3040.3|3047|3041|3039.5|3033.5|98
1633354800000|2021-10-04 13:40:00|3045.5|3039.5|3046.5|3040.5|3047.5|3041.5|3045.3|3039.3|91
1633355100000|2021-10-04 13:45:00|3046.8|3040.8|3047|3041|3048|3042|3045.3|3039.3|73
1633355400000|2021-10-04 13:50:00|3047.3|3041.3|3046.5|3040.5|3047.8|3041.8|3044.5|3038.5|99
1633355700000|2021-10-04 13:55:00|3046.8|3040.8|3045.8|3039.8|3047.3|3041.3|3044.5|3038.5|62
1633356000000|2021-10-04 14:00:00|3045.5|3039.5|3042.5|3036.5|3048.3|3042.3|3040.5|3034.5|157
1633356300000|2021-10-04 14:05:00|3042.3|3036.3|3045|3039|3047.3|3041.3|3042|3036|58
1633356600000|2021-10-04 14:10:00|3044.5|3038.5|3046.5|3040.5|3047.8|3041.8|3044.3|3038.3|75
1633356900000|2021-10-04 14:15:00|3046.8|3040.8|3045.8|3039.8|3051.5|3045.5|3044.5|3038.5|115
1633357200000|2021-10-04 14:20:00|3045.5|3039.5|3040.3|3034.3|3045.8|3039.8|3037.3|3031.3|118
1633357500000|2021-10-04 14:25:00|3040.5|3034.5|3041|3035|3044.8|3038.8|3039.8|3033.8|138
1633357800000|2021-10-04 14:30:00|3041.3|3035.3|3045.5|3039.5|3046|3040|3038|3032|97
1633358100000|2021-10-04 14:35:00|3045.3|3039.3|3040.3|3034.3|3047.3|3041.3|3037.3|3031.3|131
1633358400000|2021-10-04 14:40:00|3040.5|3034.5|3032.5|3026.5|3042.3|3036.3|3032.3|3026.3|93
1633358700000|2021-10-04 14:45:00|3032.8|3026.8|3030.5|3024.5|3036.3|3030.3|3028.8|3022.8|104
1633359000000|2021-10-04 14:50:00|3030.8|3024.8|3016.3|3010.3|3030.8|3024.8|3016|3010|138
1633359300000|2021-10-04 14:55:00|3015.5|3009.5|3020.8|3014.8|3022|3016|3014.5|3008.5|164
1633359600000|2021-10-04 15:00:00|3020.5|3014.5|3024.3|3018.3|3026.8|3020.8|3018.5|3012.5|64
1633359900000|2021-10-04 15:05:00|3024|3018|3024.8|3018.8|3025.8|3019.8|3023.8|3017.8|52
1633360200000|2021-10-04 15:10:00|3025|3019|3026.3|3020.3|3026.5|3020.5|3023.8|3017.8|41
1633360500000|2021-10-04 15:15:00|3026.5|3020.5|3027|3021|3029.3|3023.3|3025.8|3019.8|70
1633360800000|2021-10-04 15:20:00|3027.3|3021.3|3027.8|3021.8|3028.5|3022.5|3026|3020|84
1633361100000|2021-10-04 15:25:00|3028|3022|3027.8|3021.8|3029.5|3023.5|3027|3021|61
1633361400000|2021-10-04 15:30:00|3027.5|3021.5|3027.3|3021.3|3028.3|3022.3|3024.8|3018.8|58
1633361700000|2021-10-04 15:35:00|3027.5|3021.5|3027.8|3021.8|3028.5|3022.5|3027.5|3021.5|22
1633362000000|2021-10-04 15:40:00|3028|3022|3029.3|3023.3|3029.8|3023.8|3027.8|3021.8|53
1633362300000|2021-10-04 15:45:00|3029.5|3023.5|3031.3|3025.3|3032.5|3026.5|3029.5|3023.5|39
1633362600000|2021-10-04 15:50:00|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3030.5|3024.5|35
1633362900000|2021-10-04 15:55:00|3032.3|3026.3|3031.8|3025.8|3035.3|3029.3|3031.8|3025.8|47
1633363200000|2021-10-04 16:00:00|3031.5|3025.5|3029.8|3023.8|3031.5|3025.5|3029.3|3023.3|24
1633363500000|2021-10-04 16:05:00|3029.3|3023.3|3029.8|3023.8|3030|3024|3029|3023|15
1633363800000|2021-10-04 16:10:00|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|7
1633364100000|2021-10-04 16:15:00|3029|3023|3028|3022|3029|3023|3028|3022|11
1633364400000|2021-10-04 16:20:00|3027.5|3021.5|3025.5|3019.5|3027.5|3021.5|3024.3|3018.3|26
1633364700000|2021-10-04 16:25:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|51
1633365000000|2021-10-04 16:30:00|3025.5|3019.5|3029.8|3023.8|3029.8|3023.8|3023.5|3017.5|45
1633365300000|2021-10-04 16:35:00|3029.3|3023.3|3030.8|3024.8|3032|3026|3028.8|3022.8|31
1633365600000|2021-10-04 16:40:00|3030.5|3024.5|3031.3|3025.3|3032|3026|3030.3|3024.3|42
1633365900000|2021-10-04 16:45:00|3031|3025|3034.8|3028.8|3035.3|3029.3|3030.8|3024.8|22
1633366200000|2021-10-04 16:50:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1633366500000|2021-10-04 16:55:00|3034.9|3028.9|3034.9|3028.9|3035.4|3029.4|3032.4|3026.4|30
1633392000000|2021-10-05 00:00:00|3039|3033|3039.8|3033.8|3040.8|3034.8|3039|3033|17
1633392300000|2021-10-05 00:05:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|17
1633392600000|2021-10-05 00:10:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1633393200000|2021-10-05 00:20:00|3039.3|3033.3|3035.3|3029.3|3039.3|3033.3|3035.3|3029.3|10
1633393500000|2021-10-05 00:25:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633393800000|2021-10-05 00:30:00|3035|3029|3032.3|3026.3|3035|3029|3032|3026|8
1633394100000|2021-10-05 00:35:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1633394400000|2021-10-05 00:40:00|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|5
1633394700000|2021-10-05 00:45:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1633395000000|2021-10-05 00:50:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1633395300000|2021-10-05 00:55:00|3031|3025|3033|3027|3033|3027|3030.8|3024.8|32
1633395600000|2021-10-05 01:00:00|3033.5|3027.5|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|4
1633395900000|2021-10-05 01:05:00|3033.3|3027.3|3031.8|3025.8|3033.3|3027.3|3031.8|3025.8|22
1633396200000|2021-10-05 01:10:00|3031.5|3025.5|3032.3|3026.3|3032.8|3026.8|3031.5|3025.5|4
1633396500000|2021-10-05 01:15:00|3031.8|3025.8|3030|3024|3032|3026|3030|3024|7
1633396800000|2021-10-05 01:20:00|3029.8|3023.8|3027.5|3021.5|3029.8|3023.8|3027.3|3021.3|27
1633397100000|2021-10-05 01:25:00|3028.3|3022.3|3030.3|3024.3|3030.3|3024.3|3028.3|3022.3|7
1633397400000|2021-10-05 01:30:00|3029.8|3023.8|3029|3023|3030|3024|3029|3023|5
1633397700000|2021-10-05 01:35:00|3029.3|3023.3|3030.3|3024.3|3030.3|3024.3|3028|3022|14
1633398000000|2021-10-05 01:40:00|3030.8|3024.8|3035.8|3029.8|3035.8|3029.8|3030.8|3024.8|7
1633398300000|2021-10-05 01:45:00|3036|3030|3038.3|3032.3|3039|3033|3036|3030|7
1633398600000|2021-10-05 01:50:00|3038.5|3032.5|3041.5|3035.5|3041.5|3035.5|3038.5|3032.5|11
1633398900000|2021-10-05 01:55:00|3042|3036|3041.8|3035.8|3043|3037|3041.8|3035.8|10
1633399200000|2021-10-05 02:00:00|3041.5|3035.5|3040.3|3034.3|3041.5|3035.5|3040.3|3034.3|13
1633399500000|2021-10-05 02:05:00|3041|3035|3040.3|3034.3|3041.5|3035.5|3040|3034|11
1633399800000|2021-10-05 02:10:00|3040|3034|3039|3033|3040|3034|3039|3033|3
1633400100000|2021-10-05 02:15:00|3039.8|3033.8|3041.3|3035.3|3041.3|3035.3|3039.8|3033.8|2
1633400400000|2021-10-05 02:20:00|3041.5|3035.5|3040.5|3034.5|3041.5|3035.5|3040|3034|8
1633400700000|2021-10-05 02:25:00|3040.8|3034.8|3039.5|3033.5|3040.8|3034.8|3039.5|3033.5|6
1633401000000|2021-10-05 02:30:00|3039.8|3033.8|3040|3034|3041.5|3035.5|3039.8|3033.8|25
1633401300000|2021-10-05 02:35:00|3040.3|3034.3|3040.8|3034.8|3041.8|3035.8|3040.3|3034.3|17
1633401600000|2021-10-05 02:40:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1633401900000|2021-10-05 02:45:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3040.3|3034.3|3
1633402200000|2021-10-05 02:50:00|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1633402500000|2021-10-05 02:55:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1633402800000|2021-10-05 03:00:00|3041.5|3035.5|3041.3|3035.3|3044.3|3038.3|3041|3035|15
1633403100000|2021-10-05 03:05:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1633403400000|2021-10-05 03:10:00|3041|3035|3039.8|3033.8|3041.8|3035.8|3039.8|3033.8|8
1633403700000|2021-10-05 03:15:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1633404000000|2021-10-05 03:20:00|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633404300000|2021-10-05 03:25:00|3039.8|3033.8|3037.5|3031.5|3040.3|3034.3|3037.5|3031.5|12
1633404600000|2021-10-05 03:30:00|3037.3|3031.3|3033.5|3027.5|3037.3|3031.3|3033.5|3027.5|12
1633404900000|2021-10-05 03:35:00|3033.8|3027.8|3034.8|3028.8|3037|3031|3033.8|3027.8|14
1633405200000|2021-10-05 03:40:00|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034|3028|10
1633405500000|2021-10-05 03:45:00|3033.5|3027.5|3034|3028|3034|3028|3033.3|3027.3|7
1633405800000|2021-10-05 03:50:00|3035.3|3029.3|3035.5|3029.5|3036.8|3030.8|3035.3|3029.3|4
1633406100000|2021-10-05 03:55:00|3035.8|3029.8|3034|3028|3036.3|3030.3|3034|3028|7
1633406400000|2021-10-05 04:00:00|3033.5|3027.5|3034.5|3028.5|3034.8|3028.8|3033.5|3027.5|8
1633406700000|2021-10-05 04:05:00|3034|3028|3034.3|3028.3|3036.3|3030.3|3034|3028|12
1633407000000|2021-10-05 04:10:00|3033.8|3027.8|3033|3027|3033.8|3027.8|3033|3027|4
1633407300000|2021-10-05 04:15:00|3033.5|3027.5|3032|3026|3033.8|3027.8|3032|3026|7
1633407600000|2021-10-05 04:20:00|3033|3027|3033|3027|3033|3027|3032|3026|7
1633407900000|2021-10-05 04:25:00|3033.5|3027.5|3031.3|3025.3|3034.8|3028.8|3031.3|3025.3|23
1633408200000|2021-10-05 04:30:00|3031|3025|3031.3|3025.3|3031.8|3025.8|3031|3025|5
1633408500000|2021-10-05 04:35:00|3031.8|3025.8|3031.3|3025.3|3032|3026|3031.3|3025.3|3
1633408800000|2021-10-05 04:40:00|3031.5|3025.5|3034|3028|3034|3028|3031.5|3025.5|5
1633409100000|2021-10-05 04:45:00|3034.5|3028.5|3034|3028|3034.8|3028.8|3034|3028|4
1633409700000|2021-10-05 04:55:00|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|3
1633410000000|2021-10-05 05:00:00|3033.5|3027.5|3032|3026|3033.5|3027.5|3032|3026|6
1633410300000|2021-10-05 05:05:00|3031.8|3025.8|3032.5|3026.5|3033.8|3027.8|3031.5|3025.5|10
1633410600000|2021-10-05 05:10:00|3032.3|3026.3|3030|3024|3032.3|3026.3|3029.8|3023.8|15
1633410900000|2021-10-05 05:15:00|3031.3|3025.3|3029.5|3023.5|3031.3|3025.3|3028.8|3022.8|16
1633411200000|2021-10-05 05:20:00|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3028.8|3022.8|19
1633411500000|2021-10-05 05:25:00|3030.5|3024.5|3030.3|3024.3|3031|3025|3030.3|3024.3|8
1633411800000|2021-10-05 05:30:00|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|6
1633412100000|2021-10-05 05:35:00|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|4
1633412400000|2021-10-05 05:40:00|3029|3023|3022.8|3016.8|3029|3023|3022.5|3016.5|17
1633412700000|2021-10-05 05:45:00|3022.5|3016.5|3025.3|3019.3|3026.8|3020.8|3022.5|3016.5|18
1633413000000|2021-10-05 05:50:00|3025.5|3019.5|3025.8|3019.8|3026.8|3020.8|3025.5|3019.5|5
1633413300000|2021-10-05 05:55:00|3026|3020|3027|3021|3027|3021|3026|3020|6
1633413600000|2021-10-05 06:00:00|3027.3|3021.3|3027.5|3021.5|3030.3|3024.3|3027.3|3021.3|29
1633413900000|2021-10-05 06:05:00|3027.3|3021.3|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|12
1633414200000|2021-10-05 06:10:00|3025.3|3019.3|3027|3021|3027.5|3021.5|3024.8|3018.8|17
1633414500000|2021-10-05 06:15:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3024.5|3018.5|13
1633414800000|2021-10-05 06:20:00|3027.3|3021.3|3027|3021|3027.5|3021.5|3025.8|3019.8|7
1633415100000|2021-10-05 06:25:00|3027.5|3021.5|3027|3021|3027.8|3021.8|3027|3021|3
1633415400000|2021-10-05 06:30:00|3026.8|3020.8|3023.3|3017.3|3027|3021|3023.3|3017.3|20
1633415700000|2021-10-05 06:35:00|3022.8|3016.8|3021|3015|3023.8|3017.8|3019.3|3013.3|29
1633416000000|2021-10-05 06:40:00|3020.3|3014.3|3020.8|3014.8|3021|3015|3020.3|3014.3|9
1633416300000|2021-10-05 06:45:00|3021|3015|3022.8|3016.8|3024.3|3018.3|3021|3015|11
1633416600000|2021-10-05 06:50:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3020.3|3014.3|12
1633416900000|2021-10-05 06:55:00|3021.5|3015.5|3019.1|3013.1|3021.5|3015.5|3019.1|3013.1|19
1633417200000|2021-10-05 07:00:00|3019|3013|3018.8|3012.8|3020.3|3014.3|3015.5|3009.5|55
1633417500000|2021-10-05 07:05:00|3019.5|3013.5|3026|3020|3027|3021|3018|3012|45
1633417800000|2021-10-05 07:10:00|3026.8|3020.8|3034|3028|3035.3|3029.3|3026|3020|39
1633418100000|2021-10-05 07:15:00|3034.3|3028.3|3031.8|3025.8|3036.8|3030.8|3031.8|3025.8|39
1633418400000|2021-10-05 07:20:00|3031.5|3025.5|3033.8|3027.8|3035|3029|3029.5|3023.5|43
1633418700000|2021-10-05 07:25:00|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3030.8|3024.8|29
1633419000000|2021-10-05 07:30:00|3033.3|3027.3|3032.3|3026.3|3033.3|3027.3|3029.8|3023.8|35
1633419300000|2021-10-05 07:35:00|3032|3026|3029.8|3023.8|3032|3026|3025|3019|29
1633419600000|2021-10-05 07:40:00|3031|3025|3029.3|3023.3|3031.5|3025.5|3028.5|3022.5|40
1633419900000|2021-10-05 07:45:00|3029|3023|3027.4|3021.4|3029|3023|3024.4|3018.4|24
1633420200000|2021-10-05 07:50:00|3027.3|3021.3|3026|3020|3027.8|3021.8|3022.5|3016.5|30
1633420500000|2021-10-05 07:55:00|3026.5|3020.5|3023.5|3017.5|3028.8|3022.8|3023.5|3017.5|22
1633420800000|2021-10-05 08:00:00|3023.3|3017.3|3030.8|3024.8|3030.8|3024.8|3023.3|3017.3|47
1633421100000|2021-10-05 08:05:00|3030.5|3024.5|3031.5|3025.5|3031.5|3025.5|3025.8|3019.8|33
1633421400000|2021-10-05 08:10:00|3031.3|3025.3|3034.5|3028.5|3034.8|3028.8|3031|3025|36
1633421700000|2021-10-05 08:15:00|3034.3|3028.3|3035|3029|3035|3029|3033.3|3027.3|30
1633422000000|2021-10-05 08:20:00|3035.3|3029.3|3032.8|3026.8|3035.3|3029.3|3031.5|3025.5|24
1633422300000|2021-10-05 08:25:00|3033|3027|3031.3|3025.3|3034.8|3028.8|3030.3|3024.3|35
1633422600000|2021-10-05 08:30:00|3031.5|3025.5|3032|3026|3033.5|3027.5|3029|3023|65
1633422900000|2021-10-05 08:35:00|3031.8|3025.8|3028.5|3022.5|3032|3026|3025.5|3019.5|59
1633423200000|2021-10-05 08:40:00|3028.3|3022.3|3031.3|3025.3|3032|3026|3027.5|3021.5|45
1633423500000|2021-10-05 08:45:00|3031|3025|3030.8|3024.8|3031.3|3025.3|3027.3|3021.3|41
1633423800000|2021-10-05 08:50:00|3031|3025|3028|3022|3031.8|3025.8|3028|3022|50
1633424100000|2021-10-05 08:55:00|3028.3|3022.3|3032|3026|3033|3027|3028.3|3022.3|35
1633424400000|2021-10-05 09:00:00|3031.8|3025.8|3027.8|3021.8|3032.5|3026.5|3026.5|3020.5|53
1633424700000|2021-10-05 09:05:00|3028|3022|3027|3021|3028.5|3022.5|3026.8|3020.8|33
1633425000000|2021-10-05 09:10:00|3027.3|3021.3|3030|3024|3030|3024|3026.8|3020.8|31
1633425300000|2021-10-05 09:15:00|3029.5|3023.5|3027.8|3021.8|3029.5|3023.5|3025.8|3019.8|27
1633425600000|2021-10-05 09:20:00|3027.3|3021.3|3027.3|3021.3|3029.3|3023.3|3025.5|3019.5|49
1633425900000|2021-10-05 09:25:00|3027.5|3021.5|3027.8|3021.8|3028.8|3022.8|3027|3021|15
1633426200000|2021-10-05 09:30:00|3027.5|3021.5|3026.5|3020.5|3027.8|3021.8|3024.5|3018.5|27
1633426500000|2021-10-05 09:35:00|3026.3|3020.3|3027|3021|3028.3|3022.3|3024.3|3018.3|23
1633426800000|2021-10-05 09:40:00|3027.5|3021.5|3027.3|3021.3|3029|3023|3027.3|3021.3|19
1633427100000|2021-10-05 09:45:00|3027.5|3021.5|3031.3|3025.3|3031.3|3025.3|3027.5|3021.5|15
1633427400000|2021-10-05 09:50:00|3031|3025|3030.5|3024.5|3031.5|3025.5|3029|3023|18
1633427700000|2021-10-05 09:55:00|3030.3|3024.3|3029.5|3023.5|3031.3|3025.3|3029.5|3023.5|16
1633428000000|2021-10-05 10:00:00|3029|3023|3029.3|3023.3|3030.3|3024.3|3028.8|3022.8|13
1633428300000|2021-10-05 10:05:00|3029|3023|3026.8|3020.8|3029|3023|3026.3|3020.3|23
1633428600000|2021-10-05 10:10:00|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|18
1633428900000|2021-10-05 10:15:00|3027.8|3021.8|3027.5|3021.5|3029|3023|3026.9|3020.9|25
1633429200000|2021-10-05 10:20:00|3028|3022|3026.8|3020.8|3028.3|3022.3|3026.3|3020.3|19
1633429500000|2021-10-05 10:25:00|3027|3021|3026.3|3020.3|3027.3|3021.3|3024.8|3018.8|20
1633429800000|2021-10-05 10:30:00|3025.4|3019.4|3024.4|3018.4|3025.5|3019.5|3024.4|3018.4|15
1633430100000|2021-10-05 10:35:00|3024.5|3018.5|3024.9|3018.9|3025|3019|3024.3|3018.3|9
1633430400000|2021-10-05 10:40:00|3024.6|3018.6|3022.8|3016.8|3025|3019|3022.5|3016.5|24
1633430700000|2021-10-05 10:45:00|3022.5|3016.5|3022.6|3016.6|3023.8|3017.8|3021.3|3015.3|34
1633431000000|2021-10-05 10:50:00|3022.8|3016.8|3025.8|3019.8|3026.3|3020.3|3022.4|3016.4|26
1633431300000|2021-10-05 10:55:00|3026|3020|3024|3018|3026.8|3020.8|3021.9|3015.9|49
1633431600000|2021-10-05 11:00:00|3024.3|3018.3|3025.6|3019.6|3025.8|3019.8|3023.3|3017.3|25
1633431900000|2021-10-05 11:05:00|3026.3|3020.3|3025.4|3019.4|3027.1|3021.1|3024.9|3018.9|21
1633432200000|2021-10-05 11:10:00|3025.5|3019.5|3025.8|3019.8|3026.1|3020.1|3025.3|3019.3|15
1633432500000|2021-10-05 11:15:00|3026|3020|3024.8|3018.8|3026.5|3020.5|3024.4|3018.4|20
1633432800000|2021-10-05 11:20:00|3025|3019|3023.3|3017.3|3025.3|3019.3|3023.3|3017.3|13
1633433100000|2021-10-05 11:25:00|3023.5|3017.5|3025.3|3019.3|3025.5|3019.5|3023.3|3017.3|20
1633433400000|2021-10-05 11:30:00|3025.5|3019.5|3024|3018|3026|3020|3024|3018|24
1633433700000|2021-10-05 11:35:00|3024.3|3018.3|3026.3|3020.3|3026.3|3020.3|3024.3|3018.3|15
1633434000000|2021-10-05 11:40:00|3026.5|3020.5|3024.8|3018.8|3027.3|3021.3|3023.6|3017.6|23
1633434300000|2021-10-05 11:45:00|3024.3|3018.3|3023.5|3017.5|3025|3019|3023|3017|23
1633434600000|2021-10-05 11:50:00|3023.8|3017.8|3024.9|3018.9|3026.4|3020.4|3022.8|3016.8|73
1633434900000|2021-10-05 11:55:00|3025|3019|3025.8|3019.8|3026.3|3020.3|3024.8|3018.8|27
1633435200000|2021-10-05 12:00:00|3025.5|3019.5|3026.6|3020.6|3026.9|3020.9|3025.3|3019.3|27
1633435500000|2021-10-05 12:05:00|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3024.9|3018.9|25
1633435800000|2021-10-05 12:10:00|3025.5|3019.5|3028|3022|3030|3024|3025.5|3019.5|49
1633436100000|2021-10-05 12:15:00|3028.3|3022.3|3028.8|3022.8|3029|3023|3027.9|3021.9|17
1633436400000|2021-10-05 12:20:00|3028.5|3022.5|3029.3|3023.3|3029.6|3023.6|3028|3022|36
1633436700000|2021-10-05 12:25:00|3029|3023|3027|3021|3029.6|3023.6|3026.5|3020.5|41
1633437000000|2021-10-05 12:30:00|3026.3|3020.3|3023.6|3017.6|3026.3|3020.3|3023.6|3017.6|29
1633437300000|2021-10-05 12:35:00|3023.8|3017.8|3026.8|3020.8|3026.8|3020.8|3023.8|3017.8|23
1633437600000|2021-10-05 12:40:00|3027|3021|3031.5|3025.5|3031.5|3025.5|3026|3020|42
1633437900000|2021-10-05 12:45:00|3031.6|3025.6|3033.3|3027.3|3033.3|3027.3|3030.5|3024.5|24
1633438200000|2021-10-05 12:50:00|3033.5|3027.5|3033.5|3027.5|3034.5|3028.5|3032.3|3026.3|26
1633438500000|2021-10-05 12:55:00|3033.4|3027.4|3029.5|3023.5|3033.4|3027.4|3028.8|3022.8|35
1633438800000|2021-10-05 13:00:00|3029.4|3023.4|3028.8|3022.8|3030.6|3024.6|3028.8|3022.8|39
1633439100000|2021-10-05 13:05:00|3028.5|3022.5|3025.5|3019.5|3028.6|3022.6|3025.5|3019.5|39
1633439400000|2021-10-05 13:10:00|3025.1|3019.1|3025.8|3019.8|3027.5|3021.5|3024.9|3018.9|25
1633439700000|2021-10-05 13:15:00|3024.5|3018.5|3030|3024|3030.8|3024.8|3024.3|3018.3|38
1633440000000|2021-10-05 13:20:00|3030.1|3024.1|3027.3|3021.3|3030.9|3024.9|3027.3|3021.3|30
1633440300000|2021-10-05 13:25:00|3027.5|3021.5|3025.9|3019.9|3028.1|3022.1|3025|3019|41
1633440600000|2021-10-05 13:30:00|3026.4|3020.4|3025.4|3019.4|3026.5|3020.5|3024.3|3018.3|73
1633440900000|2021-10-05 13:35:00|3025.3|3019.3|3024.5|3018.5|3026.1|3020.1|3020.6|3014.6|58
1633441200000|2021-10-05 13:40:00|3024.1|3018.1|3025.8|3019.8|3025.9|3019.9|3023.9|3017.9|26
1633441500000|2021-10-05 13:45:00|3026.5|3020.5|3026.5|3020.5|3027|3021|3023.4|3017.4|49
1633441800000|2021-10-05 13:50:00|3026.6|3020.6|3027.3|3021.3|3028.8|3022.8|3026.5|3020.5|39
1633442100000|2021-10-05 13:55:00|3027.5|3021.5|3026.5|3020.5|3029.8|3023.8|3024.3|3018.3|47
1633442400000|2021-10-05 14:00:00|3026.4|3020.4|3021|3015|3026.4|3020.4|3020.5|3014.5|57
1633442700000|2021-10-05 14:05:00|3020.8|3014.8|3023.9|3017.9|3025.8|3019.8|3020.8|3014.8|45
1633443000000|2021-10-05 14:10:00|3024.1|3018.1|3028.5|3022.5|3028.5|3022.5|3024.1|3018.1|35
1633443300000|2021-10-05 14:15:00|3028.3|3022.3|3030.9|3024.9|3032.6|3026.6|3027.8|3021.8|54
1633443600000|2021-10-05 14:20:00|3031.1|3025.1|3028.5|3022.5|3031.1|3025.1|3028.5|3022.5|29
1633443900000|2021-10-05 14:25:00|3028.9|3022.9|3030|3024|3030.8|3024.8|3028.5|3022.5|35
1633444200000|2021-10-05 14:30:00|3030.1|3024.1|3028.3|3022.3|3030.6|3024.6|3027.8|3021.8|37
1633444500000|2021-10-05 14:35:00|3028|3022|3030.8|3024.8|3030.8|3024.8|3026.3|3020.3|55
1633444800000|2021-10-05 14:40:00|3031.1|3025.1|3035.5|3029.5|3035.5|3029.5|3030.8|3024.8|46
1633445100000|2021-10-05 14:45:00|3035.8|3029.8|3036.3|3030.3|3037.3|3031.3|3032.3|3026.3|63
1633445400000|2021-10-05 14:50:00|3036.5|3030.5|3049.9|3043.9|3049.9|3043.9|3036.3|3030.3|86
1633445700000|2021-10-05 14:55:00|3050.1|3044.1|3048.5|3042.5|3052.6|3046.6|3043.6|3037.6|175
1633446000000|2021-10-05 15:00:00|3048|3042|3050|3044|3051.1|3045.1|3048|3042|64
1633446300000|2021-10-05 15:05:00|3050.1|3044.1|3047.6|3041.6|3051.1|3045.1|3047.6|3041.6|27
1633446600000|2021-10-05 15:10:00|3047.4|3041.4|3050.6|3044.6|3050.8|3044.8|3046.5|3040.5|21
1633446900000|2021-10-05 15:15:00|3050.4|3044.4|3050.8|3044.8|3052.4|3046.4|3050|3044|31
1633447200000|2021-10-05 15:20:00|3050.5|3044.5|3051.9|3045.9|3051.9|3045.9|3050.3|3044.3|9
1633447500000|2021-10-05 15:25:00|3052.1|3046.1|3051.6|3045.6|3055.6|3049.6|3051.6|3045.6|34
1633447800000|2021-10-05 15:30:00|3051|3045|3051.4|3045.4|3052.3|3046.3|3050|3044|31
1633448100000|2021-10-05 15:35:00|3051.6|3045.6|3049.5|3043.5|3051.8|3045.8|3049.3|3043.3|22
1633448400000|2021-10-05 15:40:00|3050.3|3044.3|3053.8|3047.8|3053.8|3047.8|3049.5|3043.5|29
1633448700000|2021-10-05 15:45:00|3054|3048|3052.4|3046.4|3054.8|3048.8|3052|3046|20
1633449000000|2021-10-05 15:50:00|3052.9|3046.9|3054.8|3048.8|3056.4|3050.4|3052.9|3046.9|27
1633449300000|2021-10-05 15:55:00|3055.5|3049.5|3055|3049|3057|3051|3053.6|3047.6|34
1633449600000|2021-10-05 16:00:00|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3053.9|3047.9|8
1633449900000|2021-10-05 16:05:00|3053.4|3047.4|3052.3|3046.3|3054.5|3048.5|3052.3|3046.3|13
1633450200000|2021-10-05 16:10:00|3052.8|3046.8|3050.5|3044.5|3052.8|3046.8|3050.3|3044.3|13
1633450500000|2021-10-05 16:15:00|3050.3|3044.3|3051.4|3045.4|3051.5|3045.5|3050.3|3044.3|4
1633450800000|2021-10-05 16:20:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3049.5|3043.5|21
1633451100000|2021-10-05 16:25:00|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|3
1633451700000|2021-10-05 16:35:00|3051|3045|3050.8|3044.8|3051.5|3045.5|3050.5|3044.5|40
1633452000000|2021-10-05 16:40:00|3051|3045|3050.8|3044.8|3051|3045|3049.6|3043.6|13
1633452300000|2021-10-05 16:45:00|3050.3|3044.3|3050.8|3044.8|3051.3|3045.3|3050.3|3044.3|7
1633452600000|2021-10-05 16:50:00|3049.9|3043.9|3050|3044|3051|3045|3049.6|3043.6|13
1633452900000|2021-10-05 16:55:00|3049.6|3043.6|3051.1|3045.1|3051.1|3045.1|3049.6|3043.6|14
1633478400000|2021-10-06 00:00:00|3051.3|3045.3|3049.6|3043.6|3051.5|3045.5|3049.3|3043.3|13
1633478700000|2021-10-06 00:05:00|3049.8|3043.8|3049.6|3043.6|3049.9|3043.9|3049.4|3043.4|17
1633479000000|2021-10-06 00:10:00|3049.5|3043.5|3050.8|3044.8|3051.3|3045.3|3049.5|3043.5|6
1633479300000|2021-10-06 00:15:00|3050.9|3044.9|3052|3046|3052.3|3046.3|3050.8|3044.8|13
1633479600000|2021-10-06 00:20:00|3051.8|3045.8|3053|3047|3053|3047|3051.5|3045.5|17
1633479900000|2021-10-06 00:25:00|3052.8|3046.8|3053|3047|3053|3047|3052.5|3046.5|39
1633480200000|2021-10-06 00:30:00|3052.8|3046.8|3052.5|3046.5|3053|3047|3052.5|3046.5|45
1633480500000|2021-10-06 00:35:00|3052.3|3046.3|3051.3|3045.3|3052.5|3046.5|3051.3|3045.3|12
1633480800000|2021-10-06 00:40:00|3051|3045|3050.6|3044.6|3051.3|3045.3|3050.1|3044.1|25
1633481100000|2021-10-06 00:45:00|3050.9|3044.9|3051|3045|3051|3045|3050.9|3044.9|2
1633481400000|2021-10-06 00:50:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1633481700000|2021-10-06 00:55:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1633482000000|2021-10-06 01:00:00|3052|3046|3052.3|3046.3|3053|3047|3052|3046|13
1633482300000|2021-10-06 01:05:00|3052.1|3046.1|3051.8|3045.8|3052.1|3046.1|3051.8|3045.8|2
1633482900000|2021-10-06 01:15:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1633483200000|2021-10-06 01:20:00|3050.6|3044.6|3050.1|3044.1|3050.6|3044.6|3050.1|3044.1|5
1633483500000|2021-10-06 01:25:00|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|2
1633483800000|2021-10-06 01:30:00|3049.9|3043.9|3050.1|3044.1|3050.9|3044.9|3049.9|3043.9|17
1633484100000|2021-10-06 01:35:00|3049.9|3043.9|3050.6|3044.6|3050.9|3044.9|3049.6|3043.6|7
1633484400000|2021-10-06 01:40:00|3050.4|3044.4|3051|3045|3051|3045|3049.6|3043.6|7
1633484700000|2021-10-06 01:45:00|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.6|3044.6|10
1633485000000|2021-10-06 01:50:00|3050.9|3044.9|3050.6|3044.6|3051.1|3045.1|3049.6|3043.6|25
1633485300000|2021-10-06 01:55:00|3050.1|3044.1|3053|3047|3053|3047|3049.6|3043.6|28
1633485600000|2021-10-06 02:00:00|3052.9|3046.9|3052.3|3046.3|3052.9|3046.9|3051.8|3045.8|8
1633485900000|2021-10-06 02:05:00|3052|3046|3050.1|3044.1|3052.3|3046.3|3050.1|3044.1|20
1633486200000|2021-10-06 02:10:00|3050.4|3044.4|3050.6|3044.6|3050.6|3044.6|3050.1|3044.1|7
1633486500000|2021-10-06 02:15:00|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|5
1633486800000|2021-10-06 02:20:00|3052|3046|3052.3|3046.3|3052.5|3046.5|3051.8|3045.8|6
1633487100000|2021-10-06 02:25:00|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1633487400000|2021-10-06 02:30:00|3052|3046|3051.3|3045.3|3052.3|3046.3|3051.3|3045.3|12
1633487700000|2021-10-06 02:35:00|3051.5|3045.5|3050.4|3044.4|3052|3046|3050.4|3044.4|13
1633488000000|2021-10-06 02:40:00|3050.8|3044.8|3049.9|3043.9|3050.8|3044.8|3049.9|3043.9|5
1633488300000|2021-10-06 02:45:00|3049.6|3043.6|3044.3|3038.3|3049.6|3043.6|3042.5|3036.5|17
1633488600000|2021-10-06 02:50:00|3043.8|3037.8|3043|3037|3044|3038|3041.6|3035.6|37
1633488900000|2021-10-06 02:55:00|3042.9|3036.9|3045.4|3039.4|3045.8|3039.8|3042.6|3036.6|15
1633489200000|2021-10-06 03:00:00|3044.9|3038.9|3041.8|3035.8|3044.9|3038.9|3041.4|3035.4|14
1633489500000|2021-10-06 03:05:00|3042|3036|3041.8|3035.8|3043.3|3037.3|3041.8|3035.8|14
1633489800000|2021-10-06 03:10:00|3041.5|3035.5|3041.5|3035.5|3043.3|3037.3|3041.5|3035.5|15
1633490100000|2021-10-06 03:15:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|10
1633490400000|2021-10-06 03:20:00|3041.5|3035.5|3041.8|3035.8|3045.3|3039.3|3041.5|3035.5|21
1633490700000|2021-10-06 03:25:00|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3040.6|3034.6|14
1633491000000|2021-10-06 03:30:00|3042|3036|3043.6|3037.6|3043.9|3037.9|3042|3036|17
1633491300000|2021-10-06 03:35:00|3043.4|3037.4|3043|3037|3043.5|3037.5|3042.5|3036.5|12
1633491600000|2021-10-06 03:40:00|3042.8|3036.8|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|3
1633491900000|2021-10-06 03:45:00|3042.5|3036.5|3043.4|3037.4|3044.8|3038.8|3042.4|3036.4|17
1633492200000|2021-10-06 03:50:00|3043.6|3037.6|3045|3039|3045|3039|3043.4|3037.4|6
1633492500000|2021-10-06 03:55:00|3044.8|3038.8|3043.5|3037.5|3044.8|3038.8|3043.5|3037.5|5
1633492800000|2021-10-06 04:00:00|3043.8|3037.8|3043.3|3037.3|3044.8|3038.8|3042.8|3036.8|23
1633493100000|2021-10-06 04:05:00|3043.4|3037.4|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|7
1633493400000|2021-10-06 04:10:00|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1633493700000|2021-10-06 04:15:00|3043.4|3037.4|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|5
1633494000000|2021-10-06 04:20:00|3043.1|3037.1|3043.3|3037.3|3043.4|3037.4|3043.1|3037.1|7
1633494300000|2021-10-06 04:25:00|3043.4|3037.4|3043.3|3037.3|3043.4|3037.4|3043.1|3037.1|6
1633494600000|2021-10-06 04:30:00|3043.1|3037.1|3043.3|3037.3|3043.3|3037.3|3043.1|3037.1|2
1633494900000|2021-10-06 04:35:00|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1633495200000|2021-10-06 04:40:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1633495500000|2021-10-06 04:45:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1633495800000|2021-10-06 04:50:00|3042|3036|3041.5|3035.5|3042|3036|3040.5|3034.5|6
1633496400000|2021-10-06 05:00:00|3042.6|3036.6|3044.4|3038.4|3044.8|3038.8|3042.6|3036.6|4
1633496700000|2021-10-06 05:05:00|3044.1|3038.1|3044.8|3038.8|3044.8|3038.8|3043.6|3037.6|6
1633497000000|2021-10-06 05:10:00|3045|3039|3047.3|3041.3|3047.5|3041.5|3045|3039|5
1633497300000|2021-10-06 05:15:00|3046.8|3040.8|3049|3043|3049.8|3043.8|3046.6|3040.6|9
1633497600000|2021-10-06 05:20:00|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1633497900000|2021-10-06 05:25:00|3049.3|3043.3|3045.8|3039.8|3050.1|3044.1|3045.3|3039.3|14
1633498200000|2021-10-06 05:30:00|3045.5|3039.5|3043.1|3037.1|3045.5|3039.5|3043.1|3037.1|9
1633498500000|2021-10-06 05:35:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.1|3037.1|5
1633498800000|2021-10-06 05:40:00|3043.3|3037.3|3043.1|3037.1|3043.3|3037.3|3043.1|3037.1|2
1633499100000|2021-10-06 05:45:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1633499400000|2021-10-06 05:50:00|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3041.6|3035.6|15
1633499700000|2021-10-06 05:55:00|3042.3|3036.3|3043.1|3037.1|3043.1|3037.1|3042.3|3036.3|12
1633500000000|2021-10-06 06:00:00|3043.4|3037.4|3043.5|3037.5|3043.8|3037.8|3043.4|3037.4|5
1633500300000|2021-10-06 06:05:00|3043.4|3037.4|3044|3038|3044.5|3038.5|3043.4|3037.4|9
1633500600000|2021-10-06 06:10:00|3043.5|3037.5|3046|3040|3046.8|3040.8|3043.5|3037.5|19
1633500900000|2021-10-06 06:15:00|3046.5|3040.5|3046.4|3040.4|3046.5|3040.5|3046|3040|12
1633501200000|2021-10-06 06:20:00|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|14
1633501500000|2021-10-06 06:25:00|3047.3|3041.3|3046|3040|3047.3|3041.3|3045.3|3039.3|21
1633501800000|2021-10-06 06:30:00|3045.8|3039.8|3045.8|3039.8|3046.8|3040.8|3045.3|3039.3|15
1633502100000|2021-10-06 06:35:00|3046.1|3040.1|3047.5|3041.5|3047.5|3041.5|3046.1|3040.1|7
1633502400000|2021-10-06 06:40:00|3047.3|3041.3|3046|3040|3047.5|3041.5|3045.8|3039.8|17
1633502700000|2021-10-06 06:45:00|3046.3|3040.3|3050.5|3044.5|3052.3|3046.3|3046.3|3040.3|45
1633503000000|2021-10-06 06:50:00|3050.8|3044.8|3054.8|3048.8|3054.8|3048.8|3050.3|3044.3|23
1633503300000|2021-10-06 06:55:00|3055|3049|3058.3|3052.3|3058.8|3052.8|3055|3049|35
1633503600000|2021-10-06 07:00:00|3057.3|3051.3|3046.9|3040.9|3057.4|3051.4|3046.4|3040.4|95
1633503900000|2021-10-06 07:05:00|3045.6|3039.6|3051.3|3045.3|3051.3|3045.3|3045.3|3039.3|76
1633504200000|2021-10-06 07:10:00|3051.8|3045.8|3053|3047|3053.3|3047.3|3046.8|3040.8|94
1633504500000|2021-10-06 07:15:00|3052.5|3046.5|3054|3048|3054.3|3048.3|3049|3043|79
1633504800000|2021-10-06 07:20:00|3053.5|3047.5|3048.5|3042.5|3055.3|3049.3|3046.5|3040.5|89
1633505100000|2021-10-06 07:25:00|3048.8|3042.8|3047.3|3041.3|3050.8|3044.8|3047.3|3041.3|37
1633505400000|2021-10-06 07:30:00|3047|3041|3042.8|3036.8|3047.8|3041.8|3042.8|3036.8|48
1633505700000|2021-10-06 07:35:00|3043.3|3037.3|3038.3|3032.3|3044|3038|3037.5|3031.5|46
1633506000000|2021-10-06 07:40:00|3037.8|3031.8|3041|3035|3041.8|3035.8|3037.5|3031.5|66
1633506300000|2021-10-06 07:45:00|3040.8|3034.8|3039.3|3033.3|3040.8|3034.8|3036.8|3030.8|46
1633506600000|2021-10-06 07:50:00|3039|3033|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|49
1633506900000|2021-10-06 07:55:00|3040|3034|3039|3033|3040.5|3034.5|3037.5|3031.5|49
1633507200000|2021-10-06 08:00:00|3038.8|3032.8|3036.5|3030.5|3039.8|3033.8|3034|3028|61
1633507500000|2021-10-06 08:05:00|3036.3|3030.3|3035|3029|3036.3|3030.3|3033.3|3027.3|41
1633507800000|2021-10-06 08:10:00|3034.8|3028.8|3040|3034|3040.5|3034.5|3034.3|3028.3|53
1633508100000|2021-10-06 08:15:00|3039.5|3033.5|3035.8|3029.8|3039.5|3033.5|3035.5|3029.5|49
1633508400000|2021-10-06 08:20:00|3036|3030|3038.5|3032.5|3039.5|3033.5|3036|3030|47
1633508700000|2021-10-06 08:25:00|3038.3|3032.3|3040.3|3034.3|3041.5|3035.5|3038.3|3032.3|46
1633509000000|2021-10-06 08:30:00|3040|3034|3042.5|3036.5|3046.3|3040.3|3038.3|3032.3|59
1633509300000|2021-10-06 08:35:00|3042.8|3036.8|3039.8|3033.8|3042.8|3036.8|3038.5|3032.5|34
1633509600000|2021-10-06 08:40:00|3040|3034|3040.3|3034.3|3041|3035|3038.3|3032.3|34
1633509900000|2021-10-06 08:45:00|3040|3034|3036|3030|3040|3034|3035.3|3029.3|37
1633510200000|2021-10-06 08:50:00|3035.8|3029.8|3035.5|3029.5|3037.3|3031.3|3035.3|3029.3|36
1633510500000|2021-10-06 08:55:00|3035.8|3029.8|3035.5|3029.5|3037|3031|3034.5|3028.5|28
1633510800000|2021-10-06 09:00:00|3035.3|3029.3|3034.8|3028.8|3035.5|3029.5|3033.8|3027.8|45
1633511100000|2021-10-06 09:05:00|3034.5|3028.5|3034|3028|3035.5|3029.5|3033.3|3027.3|42
1633511400000|2021-10-06 09:10:00|3033.8|3027.8|3034|3028|3035|3029|3033.5|3027.5|32
1633511700000|2021-10-06 09:15:00|3033.8|3027.8|3034.3|3028.3|3035|3029|3033.5|3027.5|43
1633512000000|2021-10-06 09:20:00|3034|3028|3034.8|3028.8|3035.3|3029.3|3033.8|3027.8|24
1633512300000|2021-10-06 09:25:00|3034.5|3028.5|3017.5|3011.5|3034.8|3028.8|3017.5|3011.5|75
1633512600000|2021-10-06 09:30:00|3017.3|3011.3|3022.5|3016.5|3022.5|3016.5|3015.3|3009.3|60
1633512900000|2021-10-06 09:35:00|3022.3|3016.3|3023|3017|3023.5|3017.5|3020.5|3014.5|51
1633513200000|2021-10-06 09:40:00|3023.3|3017.3|3023.8|3017.8|3025|3019|3021.8|3015.8|31
1633513500000|2021-10-06 09:45:00|3023.3|3017.3|3022.3|3016.3|3023.5|3017.5|3021.8|3015.8|31
1633513800000|2021-10-06 09:50:00|3022|3016|3022|3016|3023.5|3017.5|3021.3|3015.3|29
1633514100000|2021-10-06 09:55:00|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.3|3015.3|20
1633514400000|2021-10-06 10:00:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|12
1633514700000|2021-10-06 10:05:00|3022.3|3016.3|3024.5|3018.5|3024.8|3018.8|3021.8|3015.8|25
1633515000000|2021-10-06 10:10:00|3024.3|3018.3|3020.3|3014.3|3024.3|3018.3|3019.8|3013.8|48
1633515300000|2021-10-06 10:15:00|3020.8|3014.8|3024.5|3018.5|3025.3|3019.3|3020.5|3014.5|30
1633515600000|2021-10-06 10:20:00|3024.3|3018.3|3024.3|3018.3|3025.5|3019.5|3023.3|3017.3|40
1633515900000|2021-10-06 10:25:00|3024|3018|3029|3023|3029|3023|3024|3018|38
1633516200000|2021-10-06 10:30:00|3028.8|3022.8|3027.5|3021.5|3028.8|3022.8|3027.3|3021.3|42
1633516500000|2021-10-06 10:35:00|3027.8|3021.8|3028.3|3022.3|3030.5|3024.5|3027.3|3021.3|41
1633516800000|2021-10-06 10:40:00|3028.5|3022.5|3030|3024|3030|3024|3027.5|3021.5|30
1633517100000|2021-10-06 10:45:00|3029.8|3023.8|3029.3|3023.3|3031.5|3025.5|3029.3|3023.3|41
1633517400000|2021-10-06 10:50:00|3029.8|3023.8|3028|3022|3031|3025|3027.5|3021.5|47
1633517700000|2021-10-06 10:55:00|3027.8|3021.8|3028.8|3022.8|3029.3|3023.3|3027.5|3021.5|24
1633518000000|2021-10-06 11:00:00|3028.5|3022.5|3025.5|3019.5|3029.3|3023.3|3025|3019|47
1633518300000|2021-10-06 11:05:00|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3023.8|3017.8|32
1633518600000|2021-10-06 11:10:00|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3025.3|3019.3|22
1633518900000|2021-10-06 11:15:00|3026.8|3020.8|3027.5|3021.5|3031|3025|3025|3019|56
1633519200000|2021-10-06 11:20:00|3027.3|3021.3|3029.3|3023.3|3029.3|3023.3|3026.3|3020.3|37
1633519500000|2021-10-06 11:25:00|3029|3023|3027.5|3021.5|3030|3024|3027|3021|54
1633519800000|2021-10-06 11:30:00|3027.3|3021.3|3027|3021|3029|3023|3026.3|3020.3|38
1633520100000|2021-10-06 11:35:00|3027.3|3021.3|3027|3021|3030|3024|3027|3021|56
1633520400000|2021-10-06 11:40:00|3027.3|3021.3|3027.5|3021.5|3028|3022|3026.8|3020.8|50
1633520700000|2021-10-06 11:45:00|3027.3|3021.3|3025.5|3019.5|3027.5|3021.5|3023.5|3017.5|47
1633521000000|2021-10-06 11:50:00|3025.8|3019.8|3025.5|3019.5|3027.5|3021.5|3023.8|3017.8|40
1633521300000|2021-10-06 11:55:00|3025.3|3019.3|3036|3030|3036|3030|3025.3|3019.3|73
1633521600000|2021-10-06 12:00:00|3036.3|3030.3|3033|3027|3039.8|3033.8|3032.8|3026.8|113
1633521900000|2021-10-06 12:05:00|3033.5|3027.5|3040|3034|3040.5|3034.5|3030.5|3024.5|98
1633522200000|2021-10-06 12:10:00|3040.3|3034.3|3052.5|3046.5|3052.8|3046.8|3040|3034|71
1633522500000|2021-10-06 12:15:00|3052.3|3046.3|3043.5|3037.5|3054.3|3048.3|3043.5|3037.5|101
1633522800000|2021-10-06 12:20:00|3043.8|3037.8|3042|3036|3044.3|3038.3|3041|3035|45
1633523100000|2021-10-06 12:25:00|3042.3|3036.3|3044.3|3038.3|3045.5|3039.5|3041.5|3035.5|59
1633523400000|2021-10-06 12:30:00|3044.5|3038.5|3040.5|3034.5|3045.3|3039.3|3040.5|3034.5|57
1633523700000|2021-10-06 12:35:00|3040.3|3034.3|3038.5|3032.5|3040.5|3034.5|3037.5|3031.5|66
1633524000000|2021-10-06 12:40:00|3038.8|3032.8|3039.8|3033.8|3040.5|3034.5|3036.3|3030.3|75
1633524300000|2021-10-06 12:45:00|3039.5|3033.5|3035.8|3029.8|3039.5|3033.5|3034.8|3028.8|56
1633524600000|2021-10-06 12:50:00|3036|3030|3034.3|3028.3|3036.8|3030.8|3033.8|3027.8|45
1633524900000|2021-10-06 12:55:00|3034|3028|3032.8|3026.8|3035.5|3029.5|3032.5|3026.5|79
1633525200000|2021-10-06 13:00:00|3033|3027|3033.8|3027.8|3037.8|3031.8|3032.5|3026.5|98
1633525500000|2021-10-06 13:05:00|3033.5|3027.5|3033|3027|3034.8|3028.8|3032.3|3026.3|38
1633525800000|2021-10-06 13:10:00|3032.8|3026.8|3028.5|3022.5|3033.5|3027.5|3027|3021|62
1633526100000|2021-10-06 13:15:00|3028.8|3022.8|3029.3|3023.3|3030.3|3024.3|3028|3022|47
1633526400000|2021-10-06 13:20:00|3028.8|3022.8|3028.3|3022.3|3029|3023|3026.3|3020.3|58
1633526700000|2021-10-06 13:25:00|3028.5|3022.5|3026.8|3020.8|3028.8|3022.8|3025.5|3019.5|52
1633527000000|2021-10-06 13:30:00|3026.3|3020.3|3026.3|3020.3|3027.8|3021.8|3025.3|3019.3|105
1633527300000|2021-10-06 13:35:00|3026.5|3020.5|3025|3019|3027.3|3021.3|3024.3|3018.3|92
1633527600000|2021-10-06 13:40:00|3026|3020|3026.3|3020.3|3027.3|3021.3|3025|3019|106
1633527900000|2021-10-06 13:45:00|3026|3020|3025.3|3019.3|3026.8|3020.8|3024.8|3018.8|111
1633528200000|2021-10-06 13:50:00|3025.5|3019.5|3024.5|3018.5|3025.8|3019.8|3022.8|3016.8|92
1633528500000|2021-10-06 13:55:00|3024.8|3018.8|3022.5|3016.5|3024.8|3018.8|3021.5|3015.5|92
1633528800000|2021-10-06 14:00:00|3022|3016|3018.3|3012.3|3022.5|3016.5|3016.3|3010.3|105
1633529100000|2021-10-06 14:05:00|3018.5|3012.5|3021.5|3015.5|3023|3017|3016.5|3010.5|121
1633529400000|2021-10-06 14:10:00|3021.3|3015.3|3020|3014|3021.8|3015.8|3018.5|3012.5|103
1633529700000|2021-10-06 14:15:00|3019.8|3013.8|3019|3013|3021|3015|3017|3011|121
1633530000000|2021-10-06 14:20:00|3019.8|3013.8|3026.3|3020.3|3026.3|3020.3|3019.5|3013.5|82
1633530300000|2021-10-06 14:25:00|3026.5|3020.5|3026.5|3020.5|3028.3|3022.3|3025|3019|94
1633530600000|2021-10-06 14:30:00|3026.8|3020.8|3027.8|3021.8|3029|3023|3025.8|3019.8|89
1633530900000|2021-10-06 14:35:00|3027.5|3021.5|3025.5|3019.5|3028.5|3022.5|3024.3|3018.3|51
1633531200000|2021-10-06 14:40:00|3025.3|3019.3|3022.5|3016.5|3027.3|3021.3|3021.8|3015.8|71
1633531500000|2021-10-06 14:45:00|3022.3|3016.3|3023.5|3017.5|3023.5|3017.5|3019.3|3013.3|46
1633531800000|2021-10-06 14:50:00|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3019.3|3013.3|77
1633532100000|2021-10-06 14:55:00|3022.5|3016.5|3016.5|3010.5|3023.5|3017.5|3014.5|3008.5|142
1633532400000|2021-10-06 15:00:00|3016.8|3010.8|3019.8|3013.8|3022|3016|3016.8|3010.8|61
1633532700000|2021-10-06 15:05:00|3019.5|3013.5|3018|3012|3019.5|3013.5|3017.5|3011.5|48
1633533000000|2021-10-06 15:10:00|3018.5|3012.5|3021.5|3015.5|3021.5|3015.5|3018|3012|59
1633533300000|2021-10-06 15:15:00|3021.8|3015.8|3020.3|3014.3|3022.3|3016.3|3018.5|3012.5|64
1633533600000|2021-10-06 15:20:00|3019.3|3013.3|3015.8|3009.8|3020.3|3014.3|3014.5|3008.5|48
1633533900000|2021-10-06 15:25:00|3015.5|3009.5|3013.5|3007.5|3017.8|3011.8|3013.3|3007.3|47
1633534200000|2021-10-06 15:30:00|3013.3|3007.3|3013.3|3007.3|3014|3008|3010.8|3004.8|62
1633534500000|2021-10-06 15:35:00|3013|3007|3012.8|3006.8|3014.5|3008.5|3011.5|3005.5|38
1633534800000|2021-10-06 15:40:00|3012.3|3006.3|3011.5|3005.5|3014|3008|3010.8|3004.8|25
1633535100000|2021-10-06 15:45:00|3011.8|3005.8|3012.5|3006.5|3013|3007|3010|3004|56
1633535400000|2021-10-06 15:50:00|3012.8|3006.8|3018|3012|3018|3012|3012.8|3006.8|33
1633535700000|2021-10-06 15:55:00|3017.8|3011.8|3020.5|3014.5|3020.5|3014.5|3017.5|3011.5|32
1633536000000|2021-10-06 16:00:00|3020.8|3014.8|3019|3013|3021.5|3015.5|3018.8|3012.8|17
1633536300000|2021-10-06 16:05:00|3018.8|3012.8|3017.5|3011.5|3019|3013|3017.3|3011.3|9
1633536600000|2021-10-06 16:10:00|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|9
1633536900000|2021-10-06 16:15:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3014.8|3008.8|22
1633537200000|2021-10-06 16:20:00|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|5
1633537500000|2021-10-06 16:25:00|3016.5|3010.5|3016.5|3010.5|3017.3|3011.3|3016|3010|17
1633537800000|2021-10-06 16:30:00|3016.3|3010.3|3013.5|3007.5|3016.3|3010.3|3013.5|3007.5|24
1633538100000|2021-10-06 16:35:00|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3012|3006|14
1633538400000|2021-10-06 16:40:00|3014.3|3008.3|3015.8|3009.8|3018.8|3012.8|3014.3|3008.3|21
1633538700000|2021-10-06 16:45:00|3015.5|3009.5|3015.8|3009.8|3016.5|3010.5|3014.8|3008.8|6
1633539000000|2021-10-06 16:50:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|7
1633539300000|2021-10-06 16:55:00|3016.6|3010.6|3017.1|3011.1|3017.1|3011.1|3016.6|3010.6|5
1633564800000|2021-10-07 00:00:00|3022.5|3016.5|3020|3014|3022.5|3016.5|3020|3014|21
1633565100000|2021-10-07 00:05:00|3019.8|3013.8|3023|3017|3023.3|3017.3|3019.3|3013.3|17
1633565400000|2021-10-07 00:10:00|3022.8|3016.8|3019.5|3013.5|3023|3017|3019.5|3013.5|24
1633565700000|2021-10-07 00:15:00|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1633566000000|2021-10-07 00:20:00|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|2
1633566300000|2021-10-07 00:25:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1633566600000|2021-10-07 00:30:00|3022|3016|3022|3016|3022.3|3016.3|3022|3016|13
1633566900000|2021-10-07 00:35:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1633567200000|2021-10-07 00:40:00|3023.5|3017.5|3026|3020|3026|3020|3023.5|3017.5|4
1633567500000|2021-10-07 00:45:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1633567800000|2021-10-07 00:50:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|5
1633568100000|2021-10-07 00:55:00|3027.8|3021.8|3025.3|3019.3|3027.8|3021.8|3025.3|3019.3|5
1633568700000|2021-10-07 01:05:00|3025|3019|3023.5|3017.5|3025|3019|3023.5|3017.5|5
1633569000000|2021-10-07 01:10:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1633569300000|2021-10-07 01:15:00|3023.5|3017.5|3024|3018|3024.3|3018.3|3023.3|3017.3|12
1633569600000|2021-10-07 01:20:00|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3023.3|3017.3|68
1633569900000|2021-10-07 01:25:00|3024|3018|3023|3017|3024.3|3018.3|3022.3|3016.3|24
1633570200000|2021-10-07 01:30:00|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|4
1633570500000|2021-10-07 01:35:00|3025|3019|3026.3|3020.3|3026.3|3020.3|3025|3019|3
1633570800000|2021-10-07 01:40:00|3026.5|3020.5|3028.5|3022.5|3028.8|3022.8|3026.5|3020.5|17
1633571700000|2021-10-07 01:55:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1633572000000|2021-10-07 02:00:00|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|4
1633572300000|2021-10-07 02:05:00|3027|3021|3026.8|3020.8|3027.5|3021.5|3026.5|3020.5|4
1633573500000|2021-10-07 02:25:00|3026.5|3020.5|3025.5|3019.5|3026.5|3020.5|3025.5|3019.5|2
1633574400000|2021-10-07 02:40:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1633574700000|2021-10-07 02:45:00|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1633575000000|2021-10-07 02:50:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1633575900000|2021-10-07 03:05:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1633576200000|2021-10-07 03:10:00|3024.8|3018.8|3021|3015|3024.8|3018.8|3019.3|3013.3|18
1633576500000|2021-10-07 03:15:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|6
1633576800000|2021-10-07 03:20:00|3020.8|3014.8|3019.5|3013.5|3020.8|3014.8|3019.5|3013.5|5
1633577100000|2021-10-07 03:25:00|3020.3|3014.3|3019.5|3013.5|3021.3|3015.3|3019.3|3013.3|19
1633577400000|2021-10-07 03:30:00|3019.3|3013.3|3015.5|3009.5|3019.3|3013.3|3015.3|3009.3|13
1633577700000|2021-10-07 03:35:00|3015.8|3009.8|3020.3|3014.3|3020.5|3014.5|3015.8|3009.8|11
1633578000000|2021-10-07 03:40:00|3020|3014|3017.8|3011.8|3020|3014|3017.8|3011.8|7
1633578300000|2021-10-07 03:45:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1633578900000|2021-10-07 03:55:00|3018.8|3012.8|3020.5|3014.5|3020.5|3014.5|3018.8|3012.8|7
1633579200000|2021-10-07 04:00:00|3020.8|3014.8|3022.8|3016.8|3023|3017|3020.8|3014.8|6
1633579500000|2021-10-07 04:05:00|3022|3016|3018.3|3012.3|3022|3016|3018.3|3012.3|14
1633579800000|2021-10-07 04:10:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1633580100000|2021-10-07 04:15:00|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|5
1633580400000|2021-10-07 04:20:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1633580700000|2021-10-07 04:25:00|3016.8|3010.8|3015.8|3009.8|3017.8|3011.8|3015.8|3009.8|18
1633581000000|2021-10-07 04:30:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1633581300000|2021-10-07 04:35:00|3014.8|3008.8|3016|3010|3016.8|3010.8|3014.5|3008.5|8
1633581600000|2021-10-07 04:40:00|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|11
1633581900000|2021-10-07 04:45:00|3015.5|3009.5|3014.3|3008.3|3015.5|3009.5|3014.3|3008.3|5
1633582200000|2021-10-07 04:50:00|3014.8|3008.8|3014.8|3008.8|3015.5|3009.5|3014.5|3008.5|16
1633582500000|2021-10-07 04:55:00|3014.5|3008.5|3014.8|3008.8|3016.3|3010.3|3014.5|3008.5|12
1633582800000|2021-10-07 05:00:00|3014.5|3008.5|3018|3012|3018|3012|3014.3|3008.3|19
1633583400000|2021-10-07 05:10:00|3019|3013|3019|3013|3019.8|3013.8|3019|3013|8
1633584000000|2021-10-07 05:20:00|3018.8|3012.8|3017.5|3011.5|3019|3013|3017.5|3011.5|7
1633584300000|2021-10-07 05:25:00|3017|3011|3017|3011|3017|3011|3015.3|3009.3|12
1633584600000|2021-10-07 05:30:00|3016.8|3010.8|3015|3009|3016.8|3010.8|3015|3009|20
1633584900000|2021-10-07 05:35:00|3015.3|3009.3|3015.8|3009.8|3016.3|3010.3|3015|3009|7
1633585200000|2021-10-07 05:40:00|3015|3009|3014.8|3008.8|3015.3|3009.3|3013.3|3007.3|15
1633585500000|2021-10-07 05:45:00|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1633585800000|2021-10-07 05:50:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|9
1633586100000|2021-10-07 05:55:00|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|12
1633586400000|2021-10-07 06:00:00|3015.5|3009.5|3019.8|3013.8|3020.8|3014.8|3015.5|3009.5|15
1633586700000|2021-10-07 06:05:00|3019.5|3013.5|3018|3012|3019.5|3013.5|3017.5|3011.5|22
1633587000000|2021-10-07 06:10:00|3018.3|3012.3|3016.5|3010.5|3018.8|3012.8|3016|3010|11
1633587300000|2021-10-07 06:15:00|3017.3|3011.3|3018.3|3012.3|3018.5|3012.5|3017.3|3011.3|4
1633587600000|2021-10-07 06:20:00|3018.5|3012.5|3018.8|3012.8|3020|3014|3018.5|3012.5|8
1633587900000|2021-10-07 06:25:00|3019|3013|3016.8|3010.8|3019.8|3013.8|3016.5|3010.5|14
1633588200000|2021-10-07 06:30:00|3017.3|3011.3|3021.8|3015.8|3022|3016|3017.3|3011.3|27
1633588500000|2021-10-07 06:35:00|3022.8|3016.8|3023.5|3017.5|3023.8|3017.8|3022.3|3016.3|29
1633588800000|2021-10-07 06:40:00|3023.3|3017.3|3019|3013|3023.3|3017.3|3018.8|3012.8|16
1633589100000|2021-10-07 06:45:00|3018.5|3012.5|3016.3|3010.3|3018.5|3012.5|3016.3|3010.3|22
1633589400000|2021-10-07 06:50:00|3016|3010|3016|3010|3016.3|3010.3|3015.8|3009.8|23
1633589700000|2021-10-07 06:55:00|3016.3|3010.3|3014.5|3008.5|3016.5|3010.5|3014.3|3008.3|30
1633590000000|2021-10-07 07:00:00|3014.8|3008.8|3024.3|3018.3|3024.5|3018.5|3012.8|3006.8|110
1633590300000|2021-10-07 07:05:00|3024.5|3018.5|3019.8|3013.8|3024.5|3018.5|3017.3|3011.3|53
1633590600000|2021-10-07 07:10:00|3020|3014|3018.8|3012.8|3020.8|3014.8|3018.5|3012.5|54
1633590900000|2021-10-07 07:15:00|3019|3013|3016|3010|3019|3013|3015.3|3009.3|35
1633591200000|2021-10-07 07:20:00|3015.8|3009.8|3013.8|3007.8|3016.3|3010.3|3013.8|3007.8|69
1633591500000|2021-10-07 07:25:00|3014|3008|3016|3010|3016.5|3010.5|3012.8|3006.8|34
1633591800000|2021-10-07 07:30:00|3015.8|3009.8|3016.5|3010.5|3017.5|3011.5|3015.3|3009.3|29
1633592100000|2021-10-07 07:35:00|3016.8|3010.8|3016.8|3010.8|3018.5|3012.5|3016.3|3010.3|48
1633592400000|2021-10-07 07:40:00|3016.5|3010.5|3017|3011|3017.8|3011.8|3015.3|3009.3|24
1633592700000|2021-10-07 07:45:00|3016.8|3010.8|3017.5|3011.5|3017.8|3011.8|3015.3|3009.3|28
1633593000000|2021-10-07 07:50:00|3017.8|3011.8|3018.3|3012.3|3020.5|3014.5|3015.5|3009.5|33
1633593300000|2021-10-07 07:55:00|3018.5|3012.5|3018.5|3012.5|3019.3|3013.3|3017.3|3011.3|37
1633593600000|2021-10-07 08:00:00|3018.8|3012.8|3020.8|3014.8|3023.3|3017.3|3017.8|3011.8|55
1633593900000|2021-10-07 08:05:00|3021|3015|3025.3|3019.3|3026.5|3020.5|3021|3015|39
1633594200000|2021-10-07 08:10:00|3025.5|3019.5|3023.3|3017.3|3026|3020|3020.8|3014.8|32
1633594500000|2021-10-07 08:15:00|3023.5|3017.5|3023.8|3017.8|3024.8|3018.8|3023|3017|48
1633594800000|2021-10-07 08:20:00|3024|3018|3029.8|3023.8|3031.3|3025.3|3023.8|3017.8|42
1633595100000|2021-10-07 08:25:00|3029.5|3023.5|3030.5|3024.5|3031|3025|3028.3|3022.3|47
1633595400000|2021-10-07 08:30:00|3031|3025|3030.3|3024.3|3031.5|3025.5|3028|3022|25
1633595700000|2021-10-07 08:35:00|3030.5|3024.5|3030|3024|3030.8|3024.8|3028.8|3022.8|24
1633596000000|2021-10-07 08:40:00|3030.3|3024.3|3030|3024|3030.8|3024.8|3028.5|3022.5|31
1633596300000|2021-10-07 08:45:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|31
1633596600000|2021-10-07 08:50:00|3031.3|3025.3|3030|3024|3034.8|3028.8|3029.3|3023.3|69
1633596900000|2021-10-07 08:55:00|3029.8|3023.8|3027.3|3021.3|3030.3|3024.3|3025.8|3019.8|84
1633597200000|2021-10-07 09:00:00|3026.5|3020.5|3026.3|3020.3|3028.3|3022.3|3025.8|3019.8|38
1633597500000|2021-10-07 09:05:00|3026|3020|3025.3|3019.3|3026|3020|3024.8|3018.8|19
1633597800000|2021-10-07 09:10:00|3024.8|3018.8|3023.8|3017.8|3025.5|3019.5|3021.3|3015.3|35
1633598100000|2021-10-07 09:15:00|3023.5|3017.5|3023|3017|3025.5|3019.5|3023|3017|26
1633598400000|2021-10-07 09:20:00|3023.3|3017.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|17
1633598700000|2021-10-07 09:25:00|3023.8|3017.8|3025.5|3019.5|3025.8|3019.8|3023.8|3017.8|11
1633599000000|2021-10-07 09:30:00|3025.8|3019.8|3029|3023|3029|3023|3025.5|3019.5|17
1633599300000|2021-10-07 09:35:00|3029.3|3023.3|3029.5|3023.5|3030.8|3024.8|3029.3|3023.3|45
1633599600000|2021-10-07 09:40:00|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|16
1633599900000|2021-10-07 09:45:00|3027.5|3021.5|3026.3|3020.3|3027.8|3021.8|3026.3|3020.3|4
1633600200000|2021-10-07 09:50:00|3026.8|3020.8|3030.8|3024.8|3030.8|3024.8|3026.8|3020.8|13
1633600500000|2021-10-07 09:55:00|3030.3|3024.3|3029|3023|3030.3|3024.3|3026.5|3020.5|20
1633600800000|2021-10-07 10:00:00|3030|3024|3029|3023|3030.8|3024.8|3029|3023|17
1633601100000|2021-10-07 10:05:00|3028.8|3022.8|3030|3024|3030.3|3024.3|3028.8|3022.8|17
1633601400000|2021-10-07 10:10:00|3030.3|3024.3|3031.8|3025.8|3032.3|3026.3|3030|3024|19
1633601700000|2021-10-07 10:15:00|3031.5|3025.5|3032.3|3026.3|3033|3027|3031.3|3025.3|15
1633602000000|2021-10-07 10:20:00|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|30
1633602300000|2021-10-07 10:25:00|3035.3|3029.3|3036.8|3030.8|3038.5|3032.5|3035|3029|45
1633602600000|2021-10-07 10:30:00|3037.3|3031.3|3036.3|3030.3|3039.3|3033.3|3035.3|3029.3|35
1633602900000|2021-10-07 10:35:00|3036.8|3030.8|3035.3|3029.3|3036.8|3030.8|3035.3|3029.3|32
1633603200000|2021-10-07 10:40:00|3035.5|3029.5|3031.3|3025.3|3035.5|3029.5|3031.3|3025.3|14
1633603500000|2021-10-07 10:45:00|3031.8|3025.8|3034.3|3028.3|3035.8|3029.8|3031.8|3025.8|16
1633603800000|2021-10-07 10:50:00|3034|3028|3035.3|3029.3|3038.8|3032.8|3034|3028|44
1633604100000|2021-10-07 10:55:00|3034.8|3028.8|3033.5|3027.5|3034.8|3028.8|3032|3026|39
1633604400000|2021-10-07 11:00:00|3033.3|3027.3|3030.5|3024.5|3033.3|3027.3|3030.3|3024.3|31
1633604700000|2021-10-07 11:05:00|3031.3|3025.3|3030.8|3024.8|3032.3|3026.3|3029.3|3023.3|32
1633605000000|2021-10-07 11:10:00|3030.5|3024.5|3030.3|3024.3|3031.5|3025.5|3029.3|3023.3|51
1633605300000|2021-10-07 11:15:00|3030|3024|3031.5|3025.5|3032.5|3026.5|3029.3|3023.3|49
1633605600000|2021-10-07 11:20:00|3031.8|3025.8|3033.3|3027.3|3033.5|3027.5|3031.8|3025.8|10
1633605900000|2021-10-07 11:25:00|3033.5|3027.5|3036|3030|3036.8|3030.8|3033.3|3027.3|55
1633606200000|2021-10-07 11:30:00|3035.5|3029.5|3032.8|3026.8|3035.5|3029.5|3031.8|3025.8|38
1633606500000|2021-10-07 11:35:00|3032.5|3026.5|3032.3|3026.3|3034.3|3028.3|3031.8|3025.8|57
1633606800000|2021-10-07 11:40:00|3032.5|3026.5|3034.8|3028.8|3035.5|3029.5|3031.3|3025.3|44
1633607100000|2021-10-07 11:45:00|3034.5|3028.5|3034.5|3028.5|3036.5|3030.5|3033.5|3027.5|80
1633607400000|2021-10-07 11:50:00|3034.8|3028.8|3036.5|3030.5|3036.8|3030.8|3032.5|3026.5|116
1633607700000|2021-10-07 11:55:00|3036.8|3030.8|3033.3|3027.3|3037.3|3031.3|3032.3|3026.3|97
1633608000000|2021-10-07 12:00:00|3033.5|3027.5|3033.3|3027.3|3034.8|3028.8|3032.5|3026.5|63
1633608300000|2021-10-07 12:05:00|3033|3027|3031.5|3025.5|3033.8|3027.8|3029.8|3023.8|69
1633608600000|2021-10-07 12:10:00|3031.8|3025.8|3030.5|3024.5|3032.5|3026.5|3028.5|3022.5|52
1633608900000|2021-10-07 12:15:00|3031|3025|3030.3|3024.3|3031|3025|3030.3|3024.3|32
1633609200000|2021-10-07 12:20:00|3030.5|3024.5|3030.3|3024.3|3030.8|3024.8|3028.3|3022.3|38
1633609500000|2021-10-07 12:25:00|3029.8|3023.8|3029|3023|3030.5|3024.5|3028.5|3022.5|41
1633609800000|2021-10-07 12:30:00|3028.8|3022.8|3028.3|3022.3|3030|3024|3026|3020|82
1633610100000|2021-10-07 12:35:00|3028|3022|3028|3022|3031|3025|3026.3|3020.3|66
1633610400000|2021-10-07 12:40:00|3027.8|3021.8|3027|3021|3029.5|3023.5|3026.3|3020.3|61
1633610700000|2021-10-07 12:45:00|3027.3|3021.3|3029.8|3023.8|3029.8|3023.8|3027|3021|51
1633611000000|2021-10-07 12:50:00|3029.5|3023.5|3027.8|3021.8|3030|3024|3027.8|3021.8|27
1633611300000|2021-10-07 12:55:00|3028|3022|3027.5|3021.5|3029.3|3023.3|3026.5|3020.5|56
1633611600000|2021-10-07 13:00:00|3027.3|3021.3|3032|3026|3032|3026|3025.8|3019.8|83
1633611900000|2021-10-07 13:05:00|3031.8|3025.8|3027.5|3021.5|3031.8|3025.8|3026|3020|88
1633612200000|2021-10-07 13:10:00|3026.8|3020.8|3027|3021|3029.3|3023.3|3025|3019|65
1633612500000|2021-10-07 13:15:00|3027.3|3021.3|3029|3023|3029|3023|3026|3020|58
1633612800000|2021-10-07 13:20:00|3029.3|3023.3|3030.3|3024.3|3031.3|3025.3|3027.5|3021.5|58
1633613100000|2021-10-07 13:25:00|3030|3024|3031|3025|3032.3|3026.3|3028.5|3022.5|46
1633613400000|2021-10-07 13:30:00|3031.3|3025.3|3030.5|3024.5|3034.3|3028.3|3029|3023|65
1633613700000|2021-10-07 13:35:00|3030.8|3024.8|3035.3|3029.3|3035.3|3029.3|3030|3024|59
1633614000000|2021-10-07 13:40:00|3034.8|3028.8|3032|3026|3035|3029|3031.8|3025.8|53
1633614300000|2021-10-07 13:45:00|3031.8|3025.8|3032.5|3026.5|3033.8|3027.8|3029.3|3023.3|68
1633614600000|2021-10-07 13:50:00|3032.8|3026.8|3035.8|3029.8|3036.3|3030.3|3030.5|3024.5|80
1633614900000|2021-10-07 13:55:00|3035.5|3029.5|3036.3|3030.3|3036.8|3030.8|3035|3029|64
1633615200000|2021-10-07 14:00:00|3036|3030|3035.5|3029.5|3036.5|3030.5|3035.3|3029.3|46
1633615500000|2021-10-07 14:05:00|3035.3|3029.3|3036.3|3030.3|3036.3|3030.3|3035.3|3029.3|49
1633615800000|2021-10-07 14:10:00|3035.8|3029.8|3042.8|3036.8|3045.8|3039.8|3035.8|3029.8|79
1633616100000|2021-10-07 14:15:00|3042.3|3036.3|3049.8|3043.8|3049.8|3043.8|3041.3|3035.3|61
1633616400000|2021-10-07 14:20:00|3049.3|3043.3|3047|3041|3050.8|3044.8|3046.8|3040.8|55
1633616700000|2021-10-07 14:25:00|3047.3|3041.3|3048.8|3042.8|3050.3|3044.3|3047.3|3041.3|33
1633617000000|2021-10-07 14:30:00|3048.5|3042.5|3049|3043|3050.5|3044.5|3048.3|3042.3|29
1633617300000|2021-10-07 14:35:00|3049.3|3043.3|3048.8|3042.8|3050.5|3044.5|3048.8|3042.8|45
1633617600000|2021-10-07 14:40:00|3049|3043|3059.5|3053.5|3060|3054|3048.8|3042.8|89
1633617900000|2021-10-07 14:45:00|3059.3|3053.3|3058.8|3052.8|3060|3054|3056.3|3050.3|67
1633618200000|2021-10-07 14:50:00|3058.3|3052.3|3056.3|3050.3|3060.5|3054.5|3055.5|3049.5|91
1633618500000|2021-10-07 14:55:00|3055.8|3049.8|3053.8|3047.8|3056.3|3050.3|3048.8|3042.8|147
1633618800000|2021-10-07 15:00:00|3053.5|3047.5|3054.5|3048.5|3054.5|3048.5|3048.3|3042.3|62
1633619100000|2021-10-07 15:05:00|3054|3048|3049.8|3043.8|3054|3048|3048.3|3042.3|39
1633619400000|2021-10-07 15:10:00|3050|3044|3052|3046|3053.3|3047.3|3049.5|3043.5|28
1633619700000|2021-10-07 15:15:00|3052.8|3046.8|3056|3050|3056|3050|3052.5|3046.5|23
1633620000000|2021-10-07 15:20:00|3056.3|3050.3|3055.3|3049.3|3056.8|3050.8|3054.5|3048.5|50
1633620300000|2021-10-07 15:25:00|3055.5|3049.5|3056|3050|3057.8|3051.8|3055.3|3049.3|40
1633620600000|2021-10-07 15:30:00|3056.3|3050.3|3056.8|3050.8|3059.8|3053.8|3056|3050|81
1633620900000|2021-10-07 15:35:00|3057|3051|3057.3|3051.3|3058.3|3052.3|3055.8|3049.8|73
1633621200000|2021-10-07 15:40:00|3057.5|3051.5|3057.5|3051.5|3059.8|3053.8|3057|3051|42
1633621500000|2021-10-07 15:45:00|3057.3|3051.3|3055|3049|3059.3|3053.3|3054.5|3048.5|65
1633621800000|2021-10-07 15:50:00|3055.3|3049.3|3055.3|3049.3|3056.3|3050.3|3054.8|3048.8|31
1633622100000|2021-10-07 15:55:00|3054.8|3048.8|3056.5|3050.5|3056.8|3050.8|3054.8|3048.8|23
1633622400000|2021-10-07 16:00:00|3056.3|3050.3|3057.3|3051.3|3057.5|3051.5|3056.3|3050.3|29
1633622700000|2021-10-07 16:05:00|3057.5|3051.5|3055.3|3049.3|3057.5|3051.5|3055|3049|33
1633623000000|2021-10-07 16:10:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|16
1633623300000|2021-10-07 16:15:00|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|5
1633623600000|2021-10-07 16:20:00|3056|3050|3054.3|3048.3|3056|3050|3054.3|3048.3|10
1633623900000|2021-10-07 16:25:00|3054.5|3048.5|3056.3|3050.3|3056.3|3050.3|3054.3|3048.3|14
1633624200000|2021-10-07 16:30:00|3056.8|3050.8|3056|3050|3058|3052|3056|3050|22
1633624500000|2021-10-07 16:35:00|3057|3051|3056.5|3050.5|3057.3|3051.3|3055.8|3049.8|28
1633624800000|2021-10-07 16:40:00|3056.8|3050.8|3058.8|3052.8|3059.8|3053.8|3056.8|3050.8|33
1633625100000|2021-10-07 16:45:00|3059|3053|3058.8|3052.8|3059|3053|3058.3|3052.3|30
1633625400000|2021-10-07 16:50:00|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|3
1633625700000|2021-10-07 16:55:00|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.1|3051.1|18
1633651200000|2021-10-08 00:00:00|3059|3053|3057.3|3051.3|3059.8|3053.8|3057.3|3051.3|12
1633651500000|2021-10-08 00:05:00|3057|3051|3056|3050|3057|3051|3055.3|3049.3|15
1633651800000|2021-10-08 00:10:00|3055.8|3049.8|3055.5|3049.5|3056|3050|3055.5|3049.5|7
1633652100000|2021-10-08 00:15:00|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054|3048|67
1633652400000|2021-10-08 00:20:00|3055|3049|3054.8|3048.8|3055.3|3049.3|3054|3048|22
1633652700000|2021-10-08 00:25:00|3054.5|3048.5|3058.3|3052.3|3058.5|3052.5|3054.3|3048.3|26
1633653000000|2021-10-08 00:30:00|3058.8|3052.8|3058.8|3052.8|3059.5|3053.5|3058.3|3052.3|29
1633653300000|2021-10-08 00:35:00|3058.5|3052.5|3058.5|3052.5|3059.3|3053.3|3057.8|3051.8|24
1633653600000|2021-10-08 00:40:00|3058.8|3052.8|3057.8|3051.8|3059.3|3053.3|3057.8|3051.8|15
1633653900000|2021-10-08 00:45:00|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|4
1633654200000|2021-10-08 00:50:00|3057.5|3051.5|3057.5|3051.5|3059|3053|3057.3|3051.3|16
1633654500000|2021-10-08 00:55:00|3057.8|3051.8|3061.8|3055.8|3062.5|3056.5|3056.3|3050.3|31
1633654800000|2021-10-08 01:00:00|3062|3056|3078.3|3072.3|3085.3|3079.3|3061.8|3055.8|333
1633655100000|2021-10-08 01:05:00|3079.5|3073.5|3083|3077|3087|3081|3077.5|3071.5|244
1633655400000|2021-10-08 01:10:00|3083.3|3077.3|3088|3082|3089.8|3083.8|3082.8|3076.8|232
1633655700000|2021-10-08 01:15:00|3088.3|3082.3|3086.8|3080.8|3091.3|3085.3|3086.5|3080.5|303
1633656000000|2021-10-08 01:20:00|3087|3081|3089.3|3083.3|3090.8|3084.8|3086.8|3080.8|208
1633656300000|2021-10-08 01:25:00|3089.5|3083.5|3088|3082|3091.5|3085.5|3085.8|3079.8|149
1633656600000|2021-10-08 01:30:00|3088.3|3082.3|3087|3081|3089.3|3083.3|3084|3078|207
1633656900000|2021-10-08 01:35:00|3086.8|3080.8|3087.8|3081.8|3090|3084|3086|3080|130
1633657200000|2021-10-08 01:40:00|3088|3082|3090.5|3084.5|3091.8|3085.8|3088|3082|218
1633657500000|2021-10-08 01:45:00|3090.8|3084.8|3089|3083|3094.3|3088.3|3089|3083|135
1633657800000|2021-10-08 01:50:00|3088.8|3082.8|3086.3|3080.3|3089.3|3083.3|3085.3|3079.3|125
1633658100000|2021-10-08 01:55:00|3086|3080|3089.3|3083.3|3090.8|3084.8|3085.3|3079.3|181
1633658400000|2021-10-08 02:00:00|3089|3083|3090.8|3084.8|3091.8|3085.8|3089|3083|110
1633658700000|2021-10-08 02:05:00|3090.5|3084.5|3089.8|3083.8|3090.5|3084.5|3086.8|3080.8|98
1633659000000|2021-10-08 02:10:00|3090|3084|3091.8|3085.8|3092|3086|3088.5|3082.5|50
1633659300000|2021-10-08 02:15:00|3092|3086|3093.5|3087.5|3093.8|3087.8|3092|3086|12
1633659600000|2021-10-08 02:20:00|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|15
1633659900000|2021-10-08 02:25:00|3093|3087|3094.5|3088.5|3094.5|3088.5|3092.8|3086.8|9
1633660200000|2021-10-08 02:30:00|3094.8|3088.8|3092|3086|3094.8|3088.8|3091.3|3085.3|124
1633660500000|2021-10-08 02:35:00|3091.3|3085.3|3091.3|3085.3|3093.3|3087.3|3090.5|3084.5|124
1633660800000|2021-10-08 02:40:00|3091.5|3085.5|3091.8|3085.8|3092.3|3086.3|3089|3083|57
1633661100000|2021-10-08 02:45:00|3092|3086|3089.3|3083.3|3092|3086|3086|3080|91
1633661400000|2021-10-08 02:50:00|3089.5|3083.5|3088.5|3082.5|3090|3084|3088.3|3082.3|81
1633661700000|2021-10-08 02:55:00|3088.3|3082.3|3091.3|3085.3|3091.3|3085.3|3086.3|3080.3|68
1633662000000|2021-10-08 03:00:00|3091.5|3085.5|3090.3|3084.3|3092.3|3086.3|3090|3084|87
1633662300000|2021-10-08 03:05:00|3090.5|3084.5|3090.5|3084.5|3091|3085|3088.3|3082.3|51
1633662600000|2021-10-08 03:10:00|3090.8|3084.8|3089|3083|3092|3086|3087.5|3081.5|49
1633662900000|2021-10-08 03:15:00|3089.5|3083.5|3088.5|3082.5|3089.8|3083.8|3088.3|3082.3|53
1633663200000|2021-10-08 03:20:00|3088.8|3082.8|3086.5|3080.5|3089.8|3083.8|3086|3080|61
1633663500000|2021-10-08 03:25:00|3086.8|3080.8|3084.8|3078.8|3087.5|3081.5|3084.5|3078.5|89
1633663800000|2021-10-08 03:30:00|3084.3|3078.3|3083.8|3077.8|3085.5|3079.5|3082.8|3076.8|26
1633664100000|2021-10-08 03:35:00|3083.5|3077.5|3083.3|3077.3|3084.5|3078.5|3081.5|3075.5|26
1633664400000|2021-10-08 03:40:00|3082.8|3076.8|3082.8|3076.8|3083.8|3077.8|3082.5|3076.5|37
1633664700000|2021-10-08 03:45:00|3082.5|3076.5|3082.3|3076.3|3083|3077|3082.3|3076.3|8
1633665000000|2021-10-08 03:50:00|3082.5|3076.5|3082.8|3076.8|3083.3|3077.3|3082|3076|15
1633665300000|2021-10-08 03:55:00|3082.3|3076.3|3080|3074|3082.8|3076.8|3079.8|3073.8|26
1633665600000|2021-10-08 04:00:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1633665900000|2021-10-08 04:05:00|3081.8|3075.8|3080.8|3074.8|3082.3|3076.3|3080.8|3074.8|5
1633666200000|2021-10-08 04:10:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1633666500000|2021-10-08 04:15:00|3079|3073|3079.3|3073.3|3079.5|3073.5|3077.3|3071.3|15
1633666800000|2021-10-08 04:20:00|3078.8|3072.8|3078|3072|3079.8|3073.8|3077.3|3071.3|16
1633667100000|2021-10-08 04:25:00|3079|3073|3081.5|3075.5|3081.8|3075.8|3078.3|3072.3|7
1633667700000|2021-10-08 04:35:00|3080.8|3074.8|3078|3072|3081|3075|3077.3|3071.3|10
1633668000000|2021-10-08 04:40:00|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|8
1633668300000|2021-10-08 04:45:00|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|9
1633668600000|2021-10-08 04:50:00|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3079.8|3073.8|5
1633668900000|2021-10-08 04:55:00|3080|3074|3081|3075|3081.3|3075.3|3080|3074|9
1633669200000|2021-10-08 05:00:00|3081.3|3075.3|3081.5|3075.5|3082.3|3076.3|3081.3|3075.3|4
1633669500000|2021-10-08 05:05:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1633670100000|2021-10-08 05:15:00|3080.8|3074.8|3081.8|3075.8|3082.5|3076.5|3080.5|3074.5|9
1633670400000|2021-10-08 05:20:00|3082|3076|3089.5|3083.5|3089.5|3083.5|3082|3076|23
1633670700000|2021-10-08 05:25:00|3090|3084|3089.3|3083.3|3091|3085|3089.3|3083.3|9
1633671000000|2021-10-08 05:30:00|3089|3083|3087.5|3081.5|3092.5|3086.5|3087|3081|101
1633671300000|2021-10-08 05:35:00|3087.3|3081.3|3092|3086|3092.5|3086.5|3087|3081|92
1633671600000|2021-10-08 05:40:00|3091.8|3085.8|3092.5|3086.5|3093.8|3087.8|3091.3|3085.3|70
1633671900000|2021-10-08 05:45:00|3092.8|3086.8|3093.8|3087.8|3094.5|3088.5|3091.5|3085.5|47
1633672200000|2021-10-08 05:50:00|3094|3088|3094.8|3088.8|3095.3|3089.3|3092.8|3086.8|68
1633672500000|2021-10-08 05:55:00|3094.5|3088.5|3095.3|3089.3|3096|3090|3093.8|3087.8|42
1633672800000|2021-10-08 06:00:00|3095.8|3089.8|3088.8|3082.8|3096.5|3090.5|3088.3|3082.3|63
1633673100000|2021-10-08 06:05:00|3089|3083|3086.5|3080.5|3089|3083|3086.5|3080.5|41
1633673400000|2021-10-08 06:10:00|3086.8|3080.8|3087.3|3081.3|3088.8|3082.8|3084.8|3078.8|45
1633673700000|2021-10-08 06:15:00|3087|3081|3088.5|3082.5|3089.3|3083.3|3086|3080|105
1633674000000|2021-10-08 06:20:00|3088.3|3082.3|3089.5|3083.5|3091|3085|3088.3|3082.3|57
1633674300000|2021-10-08 06:25:00|3089.3|3083.3|3094|3088|3094.8|3088.8|3089.3|3083.3|80
1633674600000|2021-10-08 06:30:00|3094.3|3088.3|3092.8|3086.8|3096.3|3090.3|3092.8|3086.8|73
1633674900000|2021-10-08 06:35:00|3092.5|3086.5|3094.5|3088.5|3096.8|3090.8|3091.8|3085.8|138
1633675200000|2021-10-08 06:40:00|3094.3|3088.3|3094.5|3088.5|3095.5|3089.5|3092.3|3086.3|105
1633675500000|2021-10-08 06:45:00|3094.3|3088.3|3091|3085|3094.8|3088.8|3088.5|3082.5|49
1633675800000|2021-10-08 06:50:00|3091.3|3085.3|3089|3083|3091.3|3085.3|3087.3|3081.3|115
1633676100000|2021-10-08 06:55:00|3088.8|3082.8|3095|3089|3095.5|3089.5|3087.8|3081.8|70
1633676400000|2021-10-08 07:00:00|3095.5|3089.5|3098.5|3092.5|3099.5|3093.5|3095|3089|80
1633676700000|2021-10-08 07:05:00|3098.8|3092.8|3100.5|3094.5|3101.8|3095.8|3098.8|3092.8|64
1633677000000|2021-10-08 07:10:00|3100.3|3094.3|3099.3|3093.3|3102|3096|3099.3|3093.3|69
1633677300000|2021-10-08 07:15:00|3098.8|3092.8|3096.8|3090.8|3100.3|3094.3|3096.3|3090.3|51
1633677600000|2021-10-08 07:20:00|3097.3|3091.3|3091.8|3085.8|3098.3|3092.3|3091|3085|50
1633677900000|2021-10-08 07:25:00|3093|3087|3091.3|3085.3|3093.8|3087.8|3088.8|3082.8|65
1633678200000|2021-10-08 07:30:00|3091|3085|3091.8|3085.8|3094.3|3088.3|3086.3|3080.3|92
1633678500000|2021-10-08 07:35:00|3092|3086|3095.5|3089.5|3096|3090|3091.5|3085.5|75
1633678800000|2021-10-08 07:40:00|3095.3|3089.3|3095.8|3089.8|3099.8|3093.8|3093.8|3087.8|68
1633679100000|2021-10-08 07:45:00|3096|3090|3095.5|3089.5|3097.8|3091.8|3094.8|3088.8|54
1633679400000|2021-10-08 07:50:00|3095.8|3089.8|3096|3090|3097.8|3091.8|3094.3|3088.3|72
1633679700000|2021-10-08 07:55:00|3095.8|3089.8|3096.5|3090.5|3097.5|3091.5|3095.3|3089.3|64
1633680000000|2021-10-08 08:00:00|3096.8|3090.8|3099.8|3093.8|3101.8|3095.8|3095.8|3089.8|89
1633680300000|2021-10-08 08:05:00|3100|3094|3102.5|3096.5|3102.8|3096.8|3100|3094|40
1633680600000|2021-10-08 08:10:00|3102.8|3096.8|3100|3094|3102.8|3096.8|3099.5|3093.5|52
1633680900000|2021-10-08 08:15:00|3100.3|3094.3|3101.8|3095.8|3102.5|3096.5|3098.8|3092.8|38
1633681200000|2021-10-08 08:20:00|3101.3|3095.3|3099|3093|3102.3|3096.3|3097.3|3091.3|40
1633681500000|2021-10-08 08:25:00|3099.5|3093.5|3098|3092|3099.8|3093.8|3097.3|3091.3|39
1633681800000|2021-10-08 08:30:00|3098.3|3092.3|3099.5|3093.5|3099.8|3093.8|3097.8|3091.8|51
1633682100000|2021-10-08 08:35:00|3099.3|3093.3|3098.5|3092.5|3099.8|3093.8|3097.8|3091.8|38
1633682400000|2021-10-08 08:40:00|3098.3|3092.3|3099.5|3093.5|3099.8|3093.8|3098.3|3092.3|20
1633682700000|2021-10-08 08:45:00|3099.3|3093.3|3099.8|3093.8|3100|3094|3098.8|3092.8|27
1633683000000|2021-10-08 08:50:00|3100.3|3094.3|3097.5|3091.5|3100.3|3094.3|3096.8|3090.8|57
1633683300000|2021-10-08 08:55:00|3096.8|3090.8|3093|3087|3096.8|3090.8|3092.8|3086.8|54
1633683600000|2021-10-08 09:00:00|3092.8|3086.8|3090.5|3084.5|3092.8|3086.8|3088.3|3082.3|55
1633683900000|2021-10-08 09:05:00|3090.3|3084.3|3088.5|3082.5|3091.3|3085.3|3088|3082|59
1633684200000|2021-10-08 09:10:00|3088.8|3082.8|3083.3|3077.3|3088.8|3082.8|3082.8|3076.8|51
1633684500000|2021-10-08 09:15:00|3083.5|3077.5|3083.5|3077.5|3085.5|3079.5|3083.5|3077.5|47
1633684800000|2021-10-08 09:20:00|3083.8|3077.8|3086.8|3080.8|3087.5|3081.5|3083.5|3077.5|50
1633685100000|2021-10-08 09:25:00|3087|3081|3087|3081|3088.3|3082.3|3086.8|3080.8|38
1633685400000|2021-10-08 09:30:00|3086.8|3080.8|3087.5|3081.5|3090.8|3084.8|3086.5|3080.5|55
1633685700000|2021-10-08 09:35:00|3087.8|3081.8|3091.3|3085.3|3091.3|3085.3|3087.8|3081.8|34
1633686000000|2021-10-08 09:40:00|3091.5|3085.5|3091.8|3085.8|3092.8|3086.8|3091.5|3085.5|32
1633686300000|2021-10-08 09:45:00|3090.8|3084.8|3093|3087|3093.3|3087.3|3090|3084|25
1633686600000|2021-10-08 09:50:00|3093.3|3087.3|3094.5|3088.5|3095.5|3089.5|3092.5|3086.5|38
1633686900000|2021-10-08 09:55:00|3094.3|3088.3|3096.8|3090.8|3097|3091|3094|3088|34
1633687200000|2021-10-08 10:00:00|3097|3091|3099.5|3093.5|3101.3|3095.3|3097|3091|39
1633687500000|2021-10-08 10:05:00|3099.3|3093.3|3098.3|3092.3|3099.5|3093.5|3097.8|3091.8|37
1633687800000|2021-10-08 10:10:00|3097.8|3091.8|3098|3092|3098.8|3092.8|3095.5|3089.5|30
1633688100000|2021-10-08 10:15:00|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|8
1633688400000|2021-10-08 10:20:00|3098.3|3092.3|3095.8|3089.8|3098.5|3092.5|3095|3089|30
1633688700000|2021-10-08 10:25:00|3096|3090|3091.5|3085.5|3096.8|3090.8|3091.5|3085.5|49
1633689000000|2021-10-08 10:30:00|3091.3|3085.3|3092.3|3086.3|3093.3|3087.3|3090.8|3084.8|43
1633689300000|2021-10-08 10:35:00|3092.5|3086.5|3093|3087|3094.3|3088.3|3091.5|3085.5|48
1633689600000|2021-10-08 10:40:00|3092.5|3086.5|3089.5|3083.5|3093.3|3087.3|3088.3|3082.3|62
1633689900000|2021-10-08 10:45:00|3089.8|3083.8|3092.8|3086.8|3093.5|3087.5|3089.8|3083.8|39
1633690200000|2021-10-08 10:50:00|3093|3087|3093.8|3087.8|3097.5|3091.5|3092.3|3086.3|67
1633690500000|2021-10-08 10:55:00|3094|3088|3091.8|3085.8|3094.8|3088.8|3090.8|3084.8|41
1633690800000|2021-10-08 11:00:00|3091.5|3085.5|3094.5|3088.5|3096.3|3090.3|3091.5|3085.5|20
1633691100000|2021-10-08 11:05:00|3094.8|3088.8|3095.5|3089.5|3096.8|3090.8|3093.8|3087.8|43
1633691400000|2021-10-08 11:10:00|3095.8|3089.8|3096.8|3090.8|3097|3091|3095.8|3089.8|22
1633691700000|2021-10-08 11:15:00|3096.5|3090.5|3099.5|3093.5|3099.8|3093.8|3095.8|3089.8|23
1633692000000|2021-10-08 11:20:00|3099.3|3093.3|3099.3|3093.3|3100.5|3094.5|3098.8|3092.8|29
1633692300000|2021-10-08 11:25:00|3099.5|3093.5|3099.3|3093.3|3099.8|3093.8|3098.8|3092.8|29
1633692600000|2021-10-08 11:30:00|3099.5|3093.5|3101.3|3095.3|3101.8|3095.8|3098.8|3092.8|87
1633692900000|2021-10-08 11:35:00|3101.5|3095.5|3104.3|3098.3|3105|3099|3100.3|3094.3|69
1633693200000|2021-10-08 11:40:00|3104|3098|3105.8|3099.8|3105.8|3099.8|3103.5|3097.5|60
1633693500000|2021-10-08 11:45:00|3106|3100|3106.8|3100.8|3107.3|3101.3|3106|3100|44
1633693800000|2021-10-08 11:50:00|3107|3101|3113.8|3107.8|3115.5|3109.5|3107|3101|119
1633694100000|2021-10-08 11:55:00|3114|3108|3115.3|3109.3|3115.5|3109.5|3113.8|3107.8|87
1633694400000|2021-10-08 12:00:00|3115|3109|3115.8|3109.8|3115.8|3109.8|3114.3|3108.3|83
1633694700000|2021-10-08 12:05:00|3116|3110|3116.5|3110.5|3118.5|3112.5|3115.5|3109.5|78
1633695000000|2021-10-08 12:10:00|3116.8|3110.8|3118.8|3112.8|3119.3|3113.3|3115.8|3109.8|81
1633695300000|2021-10-08 12:15:00|3118.5|3112.5|3121.3|3115.3|3124.5|3118.5|3118.5|3112.5|77
1633695600000|2021-10-08 12:20:00|3121.5|3115.5|3123.3|3117.3|3123.8|3117.8|3121.3|3115.3|88
1633695900000|2021-10-08 12:25:00|3123.5|3117.5|3123.5|3117.5|3124.8|3118.8|3120.3|3114.3|76
1633696200000|2021-10-08 12:30:00|3123.8|3117.8|3124.5|3118.5|3131.5|3125.5|3122.8|3116.8|162
1633696500000|2021-10-08 12:35:00|3124.8|3118.8|3127.8|3121.8|3130.8|3124.8|3123.3|3117.3|172
1633696800000|2021-10-08 12:40:00|3127.3|3121.3|3125.3|3119.3|3128.8|3122.8|3123.5|3117.5|150
1633697100000|2021-10-08 12:45:00|3125.5|3119.5|3123.5|3117.5|3126.3|3120.3|3123.3|3117.3|84
1633697400000|2021-10-08 12:50:00|3123.8|3117.8|3122.3|3116.3|3125|3119|3119.8|3113.8|110
1633697700000|2021-10-08 12:55:00|3122.5|3116.5|3126|3120|3126.5|3120.5|3121.3|3115.3|106
1633698000000|2021-10-08 13:00:00|3125.8|3119.8|3120.3|3114.3|3125.8|3119.8|3116.5|3110.5|285
1633698300000|2021-10-08 13:05:00|3119.8|3113.8|3120.3|3114.3|3126|3120|3119.5|3113.5|190
1633698600000|2021-10-08 13:10:00|3120.5|3114.5|3119.5|3113.5|3122|3116|3114.5|3108.5|187
1633698900000|2021-10-08 13:15:00|3119.8|3113.8|3124.8|3118.8|3125.8|3119.8|3118.8|3112.8|128
1633699200000|2021-10-08 13:20:00|3125|3119|3126.3|3120.3|3127.5|3121.5|3122.8|3116.8|153
1633699500000|2021-10-08 13:25:00|3126.5|3120.5|3126.8|3120.8|3127.8|3121.8|3124.8|3118.8|122
1633699800000|2021-10-08 13:30:00|3127|3121|3128|3122|3132.3|3126.3|3125.8|3119.8|211
1633700100000|2021-10-08 13:35:00|3128.3|3122.3|3137|3131|3137|3131|3128.3|3122.3|244
1633700400000|2021-10-08 13:40:00|3137.3|3131.3|3132.3|3126.3|3137.3|3131.3|3131|3125|215
1633700700000|2021-10-08 13:45:00|3132|3126|3135|3129|3136|3130|3130.3|3124.3|181
1633701000000|2021-10-08 13:50:00|3134.8|3128.8|3138|3132|3138.8|3132.8|3133.8|3127.8|163
1633701300000|2021-10-08 13:55:00|3137.8|3131.8|3134|3128|3138.3|3132.3|3132.5|3126.5|150
1633701600000|2021-10-08 14:00:00|3134.3|3128.3|3137.8|3131.8|3138.5|3132.5|3133.8|3127.8|118
1633701900000|2021-10-08 14:05:00|3137.5|3131.5|3138|3132|3139.5|3133.5|3135.3|3129.3|147
1633702200000|2021-10-08 14:10:00|3138.3|3132.3|3138.5|3132.5|3139.3|3133.3|3137.8|3131.8|146
1633702500000|2021-10-08 14:15:00|3138.3|3132.3|3146.3|3140.3|3146.8|3140.8|3137.8|3131.8|153
1633702800000|2021-10-08 14:20:00|3145.8|3139.8|3145.3|3139.3|3148.8|3142.8|3145.3|3139.3|125
1633703100000|2021-10-08 14:25:00|3145.5|3139.5|3151.8|3145.8|3152|3146|3145.3|3139.3|123
1633703400000|2021-10-08 14:30:00|3151.5|3145.5|3155.5|3149.5|3162.3|3156.3|3151.5|3145.5|202
1633703700000|2021-10-08 14:35:00|3155.8|3149.8|3157.8|3151.8|3158.8|3152.8|3155.3|3149.3|155
1633704000000|2021-10-08 14:40:00|3157.5|3151.5|3156.3|3150.3|3160.3|3154.3|3153.8|3147.8|175
1633704300000|2021-10-08 14:45:00|3156.5|3150.5|3156.3|3150.3|3159.3|3153.3|3153.8|3147.8|145
1633704600000|2021-10-08 14:50:00|3156.5|3150.5|3157.5|3151.5|3159.8|3153.8|3155.3|3149.3|145
1633704900000|2021-10-08 14:55:00|3157.8|3151.8|3154.5|3148.5|3160|3154|3150|3144|250
1633705200000|2021-10-08 15:00:00|3154.8|3148.8|3161.1|3155.1|3169.5|3160.8|3154.8|3148.8|139
1633705500000|2021-10-08 15:05:00|3160.9|3154.9|3160.3|3154.3|3162.8|3156.8|3157.9|3151.9|100
1633705800000|2021-10-08 15:10:00|3159.8|3153.8|3163.8|3157.8|3164.8|3158.8|3158.8|3152.8|74
1633706100000|2021-10-08 15:15:00|3163.5|3157.5|3162.8|3156.8|3163.5|3157.5|3158.5|3152.5|79
1633706400000|2021-10-08 15:20:00|3163|3157|3162|3156|3163.8|3157.8|3159.5|3153.5|81
1633706700000|2021-10-08 15:25:00|3161.8|3155.8|3160.3|3154.3|3161.8|3155.8|3158.8|3152.8|32
1633707000000|2021-10-08 15:30:00|3160.8|3154.8|3161|3155|3162.5|3156.5|3159.8|3153.8|70
1633707300000|2021-10-08 15:35:00|3161.3|3155.3|3163.8|3157.8|3165|3159|3161|3155|48
1633707600000|2021-10-08 15:40:00|3164|3158|3163.8|3157.8|3165|3159|3162.8|3156.8|57
1633707900000|2021-10-08 15:45:00|3164|3158|3161.5|3155.5|3164.3|3158.3|3160.8|3154.8|58
1633708200000|2021-10-08 15:50:00|3161.8|3155.8|3160|3154|3161.8|3155.8|3159.3|3153.3|46
1633708500000|2021-10-08 15:55:00|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3157.3|3151.3|65
1633708800000|2021-10-08 16:00:00|3160.5|3154.5|3158.3|3152.3|3160.8|3154.8|3157.8|3151.8|41
1633709100000|2021-10-08 16:05:00|3158.5|3152.5|3158.3|3152.3|3158.8|3152.8|3157.5|3151.5|32
1633709400000|2021-10-08 16:10:00|3157.8|3151.8|3155|3149|3158|3152|3154.3|3148.3|41
1633709700000|2021-10-08 16:15:00|3154.8|3148.8|3159.3|3153.3|3159.8|3153.8|3154.8|3148.8|34
1633710000000|2021-10-08 16:20:00|3159|3153|3161.5|3155.5|3161.5|3155.5|3159|3153|23
1633710300000|2021-10-08 16:25:00|3161.8|3155.8|3159.5|3153.5|3161.8|3155.8|3159.3|3153.3|23
1633710600000|2021-10-08 16:30:00|3159.8|3153.8|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|21
1633710900000|2021-10-08 16:35:00|3160.5|3154.5|3160.3|3154.3|3160.5|3154.5|3159.8|3153.8|15
1633711200000|2021-10-08 16:40:00|3160|3154|3160.8|3154.8|3160.8|3154.8|3158.5|3152.5|30
1633711500000|2021-10-08 16:45:00|3161|3155|3161|3155|3161.3|3155.3|3160.8|3154.8|11
1633711800000|2021-10-08 16:50:00|3160.8|3154.8|3160.8|3154.8|3161.8|3155.8|3160.5|3154.5|21
1633712100000|2021-10-08 16:55:00|3161|3155|3161.1|3155.1|3161.1|3155.1|3160.1|3154.1|34
1633910400000|2021-10-11 00:00:00|3171|3159.8|3159.8|3153.8|3171|3159.8|3159.5|3153.5|33
1633910700000|2021-10-11 00:05:00|3160|3154|3160|3154|3162|3156|3159|3153|29
1633911000000|2021-10-11 00:10:00|3160.3|3154.3|3158.8|3152.8|3160.5|3154.5|3158.8|3152.8|15
1633911300000|2021-10-11 00:15:00|3159|3153|3159.5|3153.5|3159.5|3153.5|3159|3153|5
1633911600000|2021-10-11 00:20:00|3159.8|3153.8|3160|3154|3161|3155|3159.3|3153.3|9
1633911900000|2021-10-11 00:25:00|3159.8|3153.8|3161.3|3155.3|3162.3|3156.3|3159.8|3153.8|21
1633912200000|2021-10-11 00:30:00|3161|3155|3163.8|3157.8|3165|3159|3161|3155|15
1633912500000|2021-10-11 00:35:00|3163.3|3157.3|3164.3|3158.3|3167.3|3161.3|3163|3157|36
1633912800000|2021-10-11 00:40:00|3164.5|3158.5|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|6
1633913100000|2021-10-11 00:45:00|3164.5|3158.5|3165.5|3159.5|3166.5|3160.5|3164.5|3158.5|8
1633913400000|2021-10-11 00:50:00|3165.3|3159.3|3164.5|3158.5|3165.3|3159.3|3164.3|3158.3|5
1633913700000|2021-10-11 00:55:00|3164.3|3158.3|3164|3158|3164.3|3158.3|3163.8|3157.8|4
1633914000000|2021-10-11 01:00:00|3162.8|3156.8|3143|3137|3164.8|3158.8|3142.3|3136.3|292
1633914300000|2021-10-11 01:05:00|3142.5|3136.5|3149.8|3143.8|3152.3|3146.3|3142|3136|170
1633914600000|2021-10-11 01:10:00|3149.5|3143.5|3151.3|3145.3|3152|3146|3147.8|3141.8|129
1633914900000|2021-10-11 01:15:00|3151.5|3145.5|3155.3|3149.3|3156.5|3150.5|3150|3144|183
1633915200000|2021-10-11 01:20:00|3155|3149|3156|3150|3158.3|3152.3|3153.5|3147.5|79
1633915500000|2021-10-11 01:25:00|3155.8|3149.8|3155|3149|3155.8|3149.8|3150.8|3144.8|95
1633915800000|2021-10-11 01:30:00|3155.8|3149.8|3157.3|3151.3|3158|3152|3155|3149|59
1633916100000|2021-10-11 01:35:00|3157.5|3151.5|3161.5|3155.5|3162.5|3156.5|3157.3|3151.3|98
1633916400000|2021-10-11 01:40:00|3161.3|3155.3|3155.5|3149.5|3161.5|3155.5|3154.5|3148.5|126
1633916700000|2021-10-11 01:45:00|3155.3|3149.3|3151.5|3145.5|3155.5|3149.5|3149.5|3143.5|125
1633917000000|2021-10-11 01:50:00|3151.3|3145.3|3145.8|3139.8|3151.3|3145.3|3145.8|3139.8|92
1633917300000|2021-10-11 01:55:00|3145.5|3139.5|3140.8|3134.8|3146.3|3140.3|3140.5|3134.5|82
1633917600000|2021-10-11 02:00:00|3141|3135|3138.5|3132.5|3144.3|3138.3|3138.3|3132.3|86
1633917900000|2021-10-11 02:05:00|3138.8|3132.8|3142.8|3136.8|3144.3|3138.3|3138.8|3132.8|112
1633918200000|2021-10-11 02:10:00|3142.5|3136.5|3139.5|3133.5|3143.3|3137.3|3137.8|3131.8|93
1633918500000|2021-10-11 02:15:00|3139.3|3133.3|3140.5|3134.5|3140.5|3134.5|3138.5|3132.5|9
1633918800000|2021-10-11 02:20:00|3140.3|3134.3|3137.8|3131.8|3140.5|3134.5|3136.5|3130.5|18
1633919100000|2021-10-11 02:25:00|3137.5|3131.5|3139.8|3133.8|3140.5|3134.5|3137.5|3131.5|23
1633919400000|2021-10-11 02:30:00|3139.5|3133.5|3135|3129|3139.8|3133.8|3133.5|3127.5|100
1633919700000|2021-10-11 02:35:00|3135.3|3129.3|3135.8|3129.8|3137|3131|3135|3129|53
1633920000000|2021-10-11 02:40:00|3135.5|3129.5|3136|3130|3137|3131|3133.5|3127.5|85
1633920300000|2021-10-11 02:45:00|3136.3|3130.3|3130.3|3124.3|3136.3|3130.3|3129|3123|60
1633920600000|2021-10-11 02:50:00|3130.5|3124.5|3132|3126|3132.3|3126.3|3130.3|3124.3|44
1633920900000|2021-10-11 02:55:00|3131.5|3125.5|3132|3126|3132.3|3126.3|3129.5|3123.5|48
1633921200000|2021-10-11 03:00:00|3132.3|3126.3|3132.8|3126.8|3134.3|3128.3|3131.5|3125.5|51
1633921500000|2021-10-11 03:05:00|3133|3127|3135.5|3129.5|3135.8|3129.8|3132.3|3126.3|66
1633921800000|2021-10-11 03:10:00|3135.8|3129.8|3133|3127|3136.8|3130.8|3131.8|3125.8|86
1633922100000|2021-10-11 03:15:00|3133.3|3127.3|3133.3|3127.3|3133.8|3127.8|3131|3125|103
1633922400000|2021-10-11 03:20:00|3133.5|3127.5|3130.5|3124.5|3133.5|3127.5|3130.5|3124.5|53
1633922700000|2021-10-11 03:25:00|3130.8|3124.8|3134.3|3128.3|3135|3129|3129.8|3123.8|104
1633923000000|2021-10-11 03:30:00|3134|3128|3135|3129|3135.8|3129.8|3133.3|3127.3|42
1633923300000|2021-10-11 03:35:00|3135.5|3129.5|3137|3131|3137.5|3131.5|3134.8|3128.8|16
1633923600000|2021-10-11 03:40:00|3136.8|3130.8|3138.3|3132.3|3138.3|3132.3|3136.8|3130.8|7
1633923900000|2021-10-11 03:45:00|3138|3132|3138.3|3132.3|3138.8|3132.8|3137|3131|17
1633924200000|2021-10-11 03:50:00|3138.8|3132.8|3139|3133|3139.5|3133.5|3138.5|3132.5|13
1633924500000|2021-10-11 03:55:00|3139.3|3133.3|3139.5|3133.5|3139.5|3133.5|3138.8|3132.8|12
1633924800000|2021-10-11 04:00:00|3139.3|3133.3|3139|3133|3139.3|3133.3|3139|3133|2
1633925100000|2021-10-11 04:05:00|3138.8|3132.8|3139|3133|3139|3133|3138.8|3132.8|4
1633925700000|2021-10-11 04:15:00|3138.8|3132.8|3139|3133|3139|3133|3138.5|3132.5|9
1633926000000|2021-10-11 04:20:00|3139.3|3133.3|3138.8|3132.8|3139.8|3133.8|3138.8|3132.8|7
1633926300000|2021-10-11 04:25:00|3138.5|3132.5|3138.8|3132.8|3138.8|3132.8|3138.5|3132.5|2
1633926900000|2021-10-11 04:35:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|2
1633927200000|2021-10-11 04:40:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|2
1633927500000|2021-10-11 04:45:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|4
1633927800000|2021-10-11 04:50:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|4
1633928100000|2021-10-11 04:55:00|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|6
1633928400000|2021-10-11 05:00:00|3138.5|3132.5|3140.8|3134.8|3141|3135|3138.5|3132.5|15
1633928700000|2021-10-11 05:05:00|3141|3135|3141.3|3135.3|3141.3|3135.3|3140.8|3134.8|10
1633929000000|2021-10-11 05:10:00|3141|3135|3140.8|3134.8|3141|3135|3140.8|3134.8|2
1633929300000|2021-10-11 05:15:00|3141|3135|3140.8|3134.8|3141|3135|3140.8|3134.8|2
1633929600000|2021-10-11 05:20:00|3140.5|3134.5|3139.8|3133.8|3140.8|3134.8|3138.8|3132.8|19
1633929900000|2021-10-11 05:25:00|3140.3|3134.3|3141.5|3135.5|3142.8|3136.8|3138.8|3132.8|39
1633930200000|2021-10-11 05:30:00|3141.3|3135.3|3145.3|3139.3|3145.5|3139.5|3138.8|3132.8|150
1633930500000|2021-10-11 05:35:00|3145.5|3139.5|3143.3|3137.3|3145.8|3139.8|3142|3136|55
1633930800000|2021-10-11 05:40:00|3143|3137|3143.8|3137.8|3143.8|3137.8|3140|3134|61
1633931100000|2021-10-11 05:45:00|3144|3138|3145|3139|3145.8|3139.8|3142|3136|69
1633931400000|2021-10-11 05:50:00|3144.8|3138.8|3143.5|3137.5|3145.8|3139.8|3142|3136|67
1633931700000|2021-10-11 05:55:00|3143.3|3137.3|3147.5|3141.5|3147.5|3141.5|3143.3|3137.3|87
1633932000000|2021-10-11 06:00:00|3148|3142|3153.8|3147.8|3154.5|3148.5|3146.8|3140.8|139
1633932300000|2021-10-11 06:05:00|3154|3148|3148.3|3142.3|3154.5|3148.5|3147.5|3141.5|116
1633932600000|2021-10-11 06:10:00|3148|3142|3153.3|3147.3|3154|3148|3147.5|3141.5|81
1633932900000|2021-10-11 06:15:00|3153.5|3147.5|3144.8|3138.8|3153.5|3147.5|3144.3|3138.3|68
1633933200000|2021-10-11 06:20:00|3145|3139|3147.8|3141.8|3149.8|3143.8|3145|3139|52
1633933500000|2021-10-11 06:25:00|3148|3142|3146|3140|3149.3|3143.3|3145.5|3139.5|125
1633933800000|2021-10-11 06:30:00|3145.8|3139.8|3147|3141|3148.3|3142.3|3144.5|3138.5|89
1633934100000|2021-10-11 06:35:00|3147.3|3141.3|3151.8|3145.8|3152.8|3146.8|3147.3|3141.3|63
1633934400000|2021-10-11 06:40:00|3152|3146|3154.5|3148.5|3156.3|3150.3|3152|3146|83
1633934700000|2021-10-11 06:45:00|3154.3|3148.3|3150.8|3144.8|3154.3|3148.3|3150.3|3144.3|90
1633935000000|2021-10-11 06:50:00|3151|3145|3157.5|3151.5|3157.5|3151.5|3151|3145|99
1633935300000|2021-10-11 06:55:00|3157.3|3151.3|3160.8|3154.8|3161|3155|3156|3150|122
1633935600000|2021-10-11 07:00:00|3161.8|3155.8|3163|3157|3163.5|3157.5|3159.5|3153.5|94
1633935900000|2021-10-11 07:05:00|3163.3|3157.3|3169.8|3163.8|3170.3|3164.3|3163.3|3157.3|67
1633936200000|2021-10-11 07:10:00|3170|3164|3171.5|3165.5|3172.5|3166.5|3169.5|3163.5|76
1633936500000|2021-10-11 07:15:00|3171.8|3165.8|3179.8|3173.8|3180|3174|3171.8|3165.8|62
1633936800000|2021-10-11 07:20:00|3179.5|3173.5|3173.3|3167.3|3179.5|3173.5|3172|3166|55
1633937100000|2021-10-11 07:25:00|3172.8|3166.8|3174.5|3168.5|3175.3|3169.3|3172.5|3166.5|45
1633937400000|2021-10-11 07:30:00|3174.8|3168.8|3176.8|3170.8|3177|3171|3174|3168|46
1633937700000|2021-10-11 07:35:00|3177.5|3171.5|3174.8|3168.8|3177.5|3171.5|3174.3|3168.3|35
1633938000000|2021-10-11 07:40:00|3175|3169|3170.3|3164.3|3175.3|3169.3|3169.8|3163.8|38
1633938300000|2021-10-11 07:45:00|3170.5|3164.5|3174.8|3168.8|3174.8|3168.8|3169.8|3163.8|30
1633938600000|2021-10-11 07:50:00|3175|3169|3193.8|3187.8|3197|3191|3175|3169|72
1633938900000|2021-10-11 07:55:00|3193.5|3187.5|3191.8|3185.8|3194.5|3188.5|3187.3|3181.3|47
1633939200000|2021-10-11 08:00:00|3192|3186|3181.9|3175.9|3192|3186|3181.9|3175.9|39
1633939500000|2021-10-11 08:05:00|3182.3|3176.3|3179.9|3173.9|3183.1|3177.1|3179.6|3173.6|47
1633939800000|2021-10-11 08:10:00|3180|3174|3180|3174|3180.8|3174.8|3177.5|3171.5|43
1633940100000|2021-10-11 08:15:00|3180.3|3174.3|3177.3|3171.3|3180.3|3174.3|3175.8|3169.8|29
1633940400000|2021-10-11 08:20:00|3177.5|3171.5|3183.8|3177.8|3185.3|3179.3|3177|3171|79
1633940700000|2021-10-11 08:25:00|3183.6|3177.6|3180.8|3174.8|3185|3179|3180|3174|38
1633941000000|2021-10-11 08:30:00|3181|3175|3184|3178|3185|3179|3180|3174|52
1633941300000|2021-10-11 08:35:00|3183.6|3177.6|3184.3|3178.3|3184.9|3178.9|3183.3|3177.3|22
1633941600000|2021-10-11 08:40:00|3184.5|3178.5|3183.5|3177.5|3184.9|3178.9|3183.3|3177.3|20
1633941900000|2021-10-11 08:45:00|3183.3|3177.3|3183.5|3177.5|3183.6|3177.6|3182.8|3176.8|12
1633942200000|2021-10-11 08:50:00|3183.8|3177.8|3187.8|3181.8|3187.8|3181.8|3183.5|3177.5|29
1633942500000|2021-10-11 08:55:00|3187.5|3181.5|3189.5|3183.5|3191.8|3185.8|3187|3181|58
1633942800000|2021-10-11 09:00:00|3189.3|3183.3|3189.1|3183.1|3190.5|3184.5|3188.5|3182.5|34
1633943100000|2021-10-11 09:05:00|3188.9|3182.9|3188.8|3182.8|3189.5|3183.5|3188.8|3182.8|12
1633943400000|2021-10-11 09:10:00|3189|3183|3189.8|3183.8|3190|3184|3188.8|3182.8|18
1633943700000|2021-10-11 09:15:00|3189.5|3183.5|3189|3183|3190|3184|3188.8|3182.8|14
1633944000000|2021-10-11 09:20:00|3188.9|3182.9|3189|3183|3189.3|3183.3|3188.8|3182.8|10
1633944300000|2021-10-11 09:25:00|3188.8|3182.8|3191.8|3185.8|3192.8|3186.8|3188.5|3182.5|35
1633944600000|2021-10-11 09:30:00|3191.5|3185.5|3187.8|3181.8|3191.5|3185.5|3187.6|3181.6|55
1633944900000|2021-10-11 09:35:00|3188|3182|3191.5|3185.5|3192|3186|3187.8|3181.8|33
1633945200000|2021-10-11 09:40:00|3191.3|3185.3|3192.1|3186.1|3192.8|3186.8|3191|3185|17
1633945500000|2021-10-11 09:45:00|3191.8|3185.8|3192.6|3186.6|3193.9|3187.9|3191|3185|39
1633945800000|2021-10-11 09:50:00|3193.4|3187.4|3194.5|3188.5|3194.5|3188.5|3193.1|3187.1|13
1633946100000|2021-10-11 09:55:00|3194.3|3188.3|3194.8|3188.8|3195.3|3189.3|3193.3|3187.3|19
1633946400000|2021-10-11 10:00:00|3195|3189|3199.3|3193.3|3199.5|3193.5|3195|3189|46
1633946700000|2021-10-11 10:05:00|3199|3193|3200.6|3194.6|3200.8|3194.8|3198.3|3192.3|56
1633947000000|2021-10-11 10:10:00|3200.1|3194.1|3200.1|3194.1|3200.8|3194.8|3199.3|3193.3|34
1633947300000|2021-10-11 10:15:00|3199.9|3193.9|3200.5|3194.5|3200.8|3194.8|3198.1|3192.1|28
1633947600000|2021-10-11 10:20:00|3201.1|3195.1|3201.3|3195.3|3201.8|3195.8|3201.1|3195.1|14
1633947900000|2021-10-11 10:25:00|3201.6|3195.6|3201.6|3195.6|3202.1|3196.1|3201.1|3195.1|22
1633948200000|2021-10-11 10:30:00|3201.4|3195.4|3201.1|3195.1|3202|3196|3200.6|3194.6|13
1633948500000|2021-10-11 10:35:00|3201.5|3195.5|3196|3190|3201.5|3195.5|3195.8|3189.8|36
1633948800000|2021-10-11 10:40:00|3195.8|3189.8|3194|3188|3197.8|3191.8|3191.8|3185.8|49
1633949100000|2021-10-11 10:45:00|3193.8|3187.8|3193.3|3187.3|3195.3|3189.3|3193.3|3187.3|37
1633949400000|2021-10-11 10:50:00|3192.8|3186.8|3193.5|3187.5|3196.8|3190.8|3192.8|3186.8|39
1633949700000|2021-10-11 10:55:00|3193.8|3187.8|3193.3|3187.3|3194.8|3188.8|3193.3|3187.3|26
1633950000000|2021-10-11 11:00:00|3193.8|3187.8|3194|3188|3194.8|3188.8|3192.8|3186.8|47
1633950300000|2021-10-11 11:05:00|3193.8|3187.8|3194.1|3188.1|3197.8|3191.8|3193.8|3187.8|49
1633950600000|2021-10-11 11:10:00|3194|3188|3193.3|3187.3|3195.4|3189.4|3193.3|3187.3|45
1633950900000|2021-10-11 11:15:00|3193.5|3187.5|3194.8|3188.8|3194.8|3188.8|3192.6|3186.6|36
1633951200000|2021-10-11 11:20:00|3193.9|3187.9|3193.3|3187.3|3194.3|3188.3|3193.1|3187.1|29
1633951500000|2021-10-11 11:25:00|3193.5|3187.5|3195.3|3189.3|3195.5|3189.5|3192.8|3186.8|32
1633951800000|2021-10-11 11:30:00|3195|3189|3194|3188|3197.4|3191.4|3192.8|3186.8|81
1633952100000|2021-10-11 11:35:00|3194.4|3188.4|3196.5|3190.5|3197.4|3191.4|3193|3187|83
1633952400000|2021-10-11 11:40:00|3196.3|3190.3|3194.8|3188.8|3197.8|3191.8|3194.8|3188.8|69
1633952700000|2021-10-11 11:45:00|3194.3|3188.3|3198|3192|3198.5|3192.5|3193.3|3187.3|62
1633953000000|2021-10-11 11:50:00|3197.8|3191.8|3195|3189|3199.3|3193.3|3193.1|3187.1|78
1633953300000|2021-10-11 11:55:00|3195.3|3189.3|3196.5|3190.5|3198.8|3192.8|3194.5|3188.5|78
1633953600000|2021-10-11 12:00:00|3196.6|3190.6|3209|3203|3209|3203|3196.4|3190.4|79
1633953900000|2021-10-11 12:05:00|3208.5|3202.5|3207.3|3201.3|3210.8|3204.8|3205.5|3199.5|111
1633954200000|2021-10-11 12:10:00|3207.5|3201.5|3211.5|3205.5|3211.8|3205.8|3207.1|3201.1|48
1633954500000|2021-10-11 12:15:00|3211.3|3205.3|3212|3206|3213|3207|3208.1|3202.1|74
1633954800000|2021-10-11 12:20:00|3211.8|3205.8|3205.8|3199.8|3211.8|3205.8|3205.3|3199.3|57
1633955100000|2021-10-11 12:25:00|3205.5|3199.5|3203.6|3197.6|3205.5|3199.5|3203.3|3197.3|83
1633955400000|2021-10-11 12:30:00|3203.5|3197.5|3205.3|3199.3|3205.8|3199.8|3203|3197|76
1633955700000|2021-10-11 12:35:00|3205.4|3199.4|3203.6|3197.6|3206.8|3200.8|3203.3|3197.3|69
1633956000000|2021-10-11 12:40:00|3203.4|3197.4|3203.8|3197.8|3205.5|3199.5|3203.3|3197.3|72
1633956300000|2021-10-11 12:45:00|3204.3|3198.3|3203.8|3197.8|3206.3|3200.3|3203|3197|69
1633956600000|2021-10-11 12:50:00|3203.5|3197.5|3204|3198|3207.5|3201.5|3203.5|3197.5|98
1633956900000|2021-10-11 12:55:00|3204.3|3198.3|3201.9|3195.9|3207.5|3201.5|3197.1|3191.1|102
1633957200000|2021-10-11 13:00:00|3202|3196|3200.5|3194.5|3202.6|3196.6|3194.8|3188.8|371
1633957500000|2021-10-11 13:05:00|3200.3|3194.3|3209|3203|3209.8|3203.8|3198.9|3192.9|255
1633957800000|2021-10-11 13:10:00|3208.8|3202.8|3204.3|3198.3|3216.8|3210.8|3202.8|3196.8|273
1633958100000|2021-10-11 13:15:00|3203.5|3197.5|3207|3201|3207|3201|3203|3197|161
1633958400000|2021-10-11 13:20:00|3206.6|3200.6|3205.3|3199.3|3208.3|3202.3|3203.9|3197.9|137
1633958700000|2021-10-11 13:25:00|3205.5|3199.5|3215.8|3209.8|3216.8|3210.8|3205.5|3199.5|183
1633959000000|2021-10-11 13:30:00|3215.5|3209.5|3219.6|3213.6|3223|3217|3215.5|3209.5|224
1633959300000|2021-10-11 13:35:00|3219.8|3213.8|3227.1|3221.1|3227.8|3221.8|3219.6|3213.6|230
1633959600000|2021-10-11 13:40:00|3227.3|3221.3|3225.3|3219.3|3227.9|3221.9|3220.9|3214.9|181
1633959900000|2021-10-11 13:45:00|3225.4|3219.4|3231.3|3225.3|3233|3227|3225.1|3219.1|169
1633960200000|2021-10-11 13:50:00|3231.8|3225.8|3237.5|3231.5|3237.5|3231.5|3230.3|3224.3|222
1633960500000|2021-10-11 13:55:00|3236.9|3230.9|3232.8|3226.8|3237.5|3231.5|3231.4|3225.4|130
1633960800000|2021-10-11 14:00:00|3233.8|3227.8|3231.3|3225.3|3236.3|3230.3|3229.3|3223.3|134
1633961100000|2021-10-11 14:05:00|3231.5|3225.5|3219.1|3213.1|3231.5|3225.5|3218.1|3212.1|165
1633961400000|2021-10-11 14:10:00|3219.4|3213.4|3222|3216|3225|3219|3218.5|3212.5|127
1633961700000|2021-10-11 14:15:00|3221.8|3215.8|3219.6|3213.6|3223.3|3217.3|3218.9|3212.9|132
1633962000000|2021-10-11 14:20:00|3219.9|3213.9|3220.5|3214.5|3222.5|3216.5|3216.5|3210.5|107
1633962300000|2021-10-11 14:25:00|3220.8|3214.8|3217.8|3211.8|3223.3|3217.3|3215.9|3209.9|95
1633962600000|2021-10-11 14:30:00|3217|3211|3222.5|3216.5|3222.5|3216.5|3216|3210|128
1633962900000|2021-10-11 14:35:00|3222.4|3216.4|3222|3216|3224.5|3218.5|3220.4|3214.4|82
1633963200000|2021-10-11 14:40:00|3222.3|3216.3|3227.4|3221.4|3228.5|3222.5|3219.6|3213.6|165
1633963500000|2021-10-11 14:45:00|3227.5|3221.5|3231|3225|3232.8|3226.8|3224.8|3218.8|145
1633963800000|2021-10-11 14:50:00|3231.3|3225.3|3229.5|3223.5|3235.8|3229.8|3228|3222|190
1633964100000|2021-10-11 14:55:00|3229.3|3223.3|3231.3|3225.3|3234.8|3228.8|3229.3|3223.3|302
1633964400000|2021-10-11 15:00:00|3231|3225|3229.5|3223.5|3231|3225|3227.8|3221.8|93
1633964700000|2021-10-11 15:05:00|3229.8|3223.8|3234.5|3228.5|3234.5|3228.5|3229.4|3223.4|35
1633965000000|2021-10-11 15:10:00|3234.8|3228.8|3237.3|3231.3|3237.4|3231.4|3234.3|3228.3|131
1633965300000|2021-10-11 15:15:00|3237|3231|3235.3|3229.3|3237|3231|3229.8|3223.8|124
1633965600000|2021-10-11 15:20:00|3235.5|3229.5|3237|3231|3239.9|3233.9|3235.5|3229.5|96
1633965900000|2021-10-11 15:25:00|3237.3|3231.3|3237.5|3231.5|3238.3|3232.3|3233.5|3227.5|67
1633966200000|2021-10-11 15:30:00|3237.3|3231.3|3241.8|3235.8|3241.8|3235.8|3236.3|3230.3|71
1633966500000|2021-10-11 15:35:00|3242|3236|3240.5|3234.5|3243.3|3237.3|3239.8|3233.8|72
1633966800000|2021-10-11 15:40:00|3240.3|3234.3|3236|3230|3240.3|3234.3|3235.4|3229.4|58
1633967100000|2021-10-11 15:45:00|3236.3|3230.3|3228.5|3222.5|3236.3|3230.3|3227|3221|85
1633967400000|2021-10-11 15:50:00|3228.9|3222.9|3226.5|3220.5|3231|3225|3226.3|3220.3|60
1633967700000|2021-10-11 15:55:00|3226.3|3220.3|3225.3|3219.3|3226.8|3220.8|3224.4|3218.4|65
1633968000000|2021-10-11 16:00:00|3225.4|3219.4|3224.6|3218.6|3226.6|3220.6|3224.5|3218.5|65
1633968300000|2021-10-11 16:05:00|3224.4|3218.4|3224.4|3218.4|3226|3220|3224.3|3218.3|19
1633968600000|2021-10-11 16:10:00|3224.6|3218.6|3223.5|3217.5|3224.9|3218.9|3222.5|3216.5|30
1633968900000|2021-10-11 16:15:00|3223.3|3217.3|3223.5|3217.5|3224|3218|3222.8|3216.8|47
1633969200000|2021-10-11 16:20:00|3223.8|3217.8|3225.8|3219.8|3226|3220|3223.8|3217.8|37
1633969500000|2021-10-11 16:25:00|3225.5|3219.5|3226.5|3220.5|3226.8|3220.8|3224.5|3218.5|39
1633969800000|2021-10-11 16:30:00|3226.3|3220.3|3224.5|3218.5|3226.5|3220.5|3223.8|3217.8|35
1633970100000|2021-10-11 16:35:00|3224.3|3218.3|3225.3|3219.3|3225.3|3219.3|3223.8|3217.8|32
1633970400000|2021-10-11 16:40:00|3225|3219|3226.8|3220.8|3228.1|3222.1|3224.1|3218.1|65
1633970700000|2021-10-11 16:45:00|3226.5|3220.5|3225.8|3219.8|3226.5|3220.5|3224.9|3218.9|39
1633971000000|2021-10-11 16:50:00|3225.9|3219.9|3223.3|3217.3|3225.9|3219.9|3222.8|3216.8|19
1633971300000|2021-10-11 16:55:00|3223.5|3217.5|3222.8|3216.8|3224.5|3218.5|3221.8|3215.8|62
1633996800000|2021-10-12 00:00:00|3221.5|3215.5|3219.9|3213.9|3221.9|3215.9|3219.9|3213.9|11
1633997100000|2021-10-12 00:05:00|3220.6|3214.6|3220.4|3214.4|3220.6|3214.6|3220.4|3214.4|8
1633997400000|2021-10-12 00:10:00|3220.6|3214.6|3220.6|3214.6|3220.6|3214.6|3220.4|3214.4|9
1633997700000|2021-10-12 00:15:00|3220.9|3214.9|3220.8|3214.8|3221.4|3215.4|3220.3|3214.3|10
1633998000000|2021-10-12 00:20:00|3221.1|3215.1|3220.3|3214.3|3221.1|3215.1|3219.9|3213.9|19
1633998300000|2021-10-12 00:25:00|3220.5|3214.5|3220.5|3214.5|3221|3215|3220.5|3214.5|12
1633998600000|2021-10-12 00:30:00|3220.3|3214.3|3220|3214|3220.5|3214.5|3219.8|3213.8|16
1633998900000|2021-10-12 00:35:00|3219.8|3213.8|3217|3211|3221.6|3215.6|3217|3211|21
1633999200000|2021-10-12 00:40:00|3217.3|3211.3|3218.4|3212.4|3218.6|3212.6|3217.3|3211.3|5
1633999500000|2021-10-12 00:45:00|3217.9|3211.9|3217.6|3211.6|3217.9|3211.9|3217.3|3211.3|17
1633999800000|2021-10-12 00:50:00|3217.3|3211.3|3219|3213|3220.1|3214.1|3217.3|3211.3|51
1634000100000|2021-10-12 00:55:00|3219.3|3213.3|3217.4|3211.4|3220.8|3214.8|3216.9|3210.9|31
1634000400000|2021-10-12 01:00:00|3216.8|3210.8|3213.5|3207.5|3216.8|3210.8|3204.8|3198.8|232
1634000700000|2021-10-12 01:05:00|3213.8|3207.8|3211|3205|3216|3210|3208.8|3202.8|90
1634001000000|2021-10-12 01:10:00|3211.3|3205.3|3209.8|3203.8|3214|3208|3208.9|3202.9|88
1634001300000|2021-10-12 01:15:00|3209.9|3203.9|3209|3203|3212.8|3206.8|3207.5|3201.5|117
1634001600000|2021-10-12 01:20:00|3209.3|3203.3|3207.3|3201.3|3211|3205|3206.8|3200.8|77
1634001900000|2021-10-12 01:25:00|3207.5|3201.5|3207.8|3201.8|3209|3203|3206.8|3200.8|38
1634002200000|2021-10-12 01:30:00|3207.5|3201.5|3207.5|3201.5|3207.8|3201.8|3205.5|3199.5|49
1634002500000|2021-10-12 01:35:00|3207.3|3201.3|3206|3200|3208.3|3202.3|3206|3200|61
1634002800000|2021-10-12 01:40:00|3206.3|3200.3|3205|3199|3206.5|3200.5|3204.8|3198.8|70
1634003100000|2021-10-12 01:45:00|3205.3|3199.3|3208.3|3202.3|3210.8|3204.8|3204.3|3198.3|83
1634003400000|2021-10-12 01:50:00|3208.5|3202.5|3204.3|3198.3|3209|3203|3203.8|3197.8|93
1634003700000|2021-10-12 01:55:00|3203.8|3197.8|3205.4|3199.4|3206|3200|3203.5|3197.5|87
1634004000000|2021-10-12 02:00:00|3205.3|3199.3|3211.5|3205.5|3212|3206|3204.6|3198.6|78
1634004300000|2021-10-12 02:05:00|3211.8|3205.8|3212.8|3206.8|3215.5|3209.5|3210.8|3204.8|86
1634004600000|2021-10-12 02:10:00|3213|3207|3210.5|3204.5|3217.6|3211.6|3210.5|3204.5|88
1634004900000|2021-10-12 02:15:00|3210.3|3204.3|3212|3206|3212|3206|3210.3|3204.3|10
1634005200000|2021-10-12 02:20:00|3211.8|3205.8|3212.5|3206.5|3212.8|3206.8|3211.8|3205.8|23
1634005500000|2021-10-12 02:25:00|3212.3|3206.3|3211.8|3205.8|3212.3|3206.3|3211.8|3205.8|2
1634005800000|2021-10-12 02:30:00|3211.5|3205.5|3213.3|3207.3|3215.1|3209.1|3210.5|3204.5|64
1634006100000|2021-10-12 02:35:00|3213|3207|3213.8|3207.8|3216.3|3210.3|3212.4|3206.4|69
1634006400000|2021-10-12 02:40:00|3214|3208|3215.3|3209.3|3216.8|3210.8|3214|3208|64
1634006700000|2021-10-12 02:45:00|3215.5|3209.5|3215.8|3209.8|3215.8|3209.8|3212.3|3206.3|52
1634007000000|2021-10-12 02:50:00|3215.6|3209.6|3214.5|3208.5|3217.3|3211.3|3213|3207|56
1634007300000|2021-10-12 02:55:00|3214.3|3208.3|3213.5|3207.5|3215|3209|3211.3|3205.3|65
1634007600000|2021-10-12 03:00:00|3213.8|3207.8|3217.3|3211.3|3217.4|3211.4|3213.8|3207.8|61
1634007900000|2021-10-12 03:05:00|3216.9|3210.9|3213|3207|3218|3212|3212.3|3206.3|85
1634008200000|2021-10-12 03:10:00|3213.3|3207.3|3211.8|3205.8|3213.5|3207.5|3211.5|3205.5|49
1634008500000|2021-10-12 03:15:00|3211.5|3205.5|3210.1|3204.1|3211.6|3205.6|3210|3204|52
1634008800000|2021-10-12 03:20:00|3210.4|3204.4|3207.6|3201.6|3210.8|3204.8|3207.6|3201.6|69
1634009100000|2021-10-12 03:25:00|3207.4|3201.4|3210.1|3204.1|3210.5|3204.5|3205|3199|106
1634009400000|2021-10-12 03:30:00|3209.3|3203.3|3208.3|3202.3|3209.3|3203.3|3206.8|3200.8|22
1634009700000|2021-10-12 03:35:00|3208.8|3202.8|3209.3|3203.3|3209.3|3203.3|3208.8|3202.8|6
1634010000000|2021-10-12 03:40:00|3209.4|3203.4|3209.8|3203.8|3210|3204|3208.9|3202.9|14
1634010300000|2021-10-12 03:45:00|3209.5|3203.5|3205.3|3199.3|3209.8|3203.8|3205|3199|22
1634010600000|2021-10-12 03:50:00|3205|3199|3205.3|3199.3|3205.5|3199.5|3205|3199|20
1634010900000|2021-10-12 03:55:00|3205.5|3199.5|3206.3|3200.3|3206.3|3200.3|3205.3|3199.3|9
1634011200000|2021-10-12 04:00:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3207|3201|3
1634011500000|2021-10-12 04:05:00|3207.4|3201.4|3205.5|3199.5|3207.4|3201.4|3205.5|3199.5|18
1634011800000|2021-10-12 04:10:00|3205.3|3199.3|3206|3200|3206|3200|3205.3|3199.3|5
1634012100000|2021-10-12 04:15:00|3206.3|3200.3|3207.5|3201.5|3207.5|3201.5|3206|3200|6
1634012400000|2021-10-12 04:20:00|3207.8|3201.8|3206|3200|3207.8|3201.8|3206|3200|5
1634012700000|2021-10-12 04:25:00|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634013000000|2021-10-12 04:30:00|3206|3200|3206.3|3200.3|3206.5|3200.5|3205.8|3199.8|8
1634013300000|2021-10-12 04:35:00|3206.5|3200.5|3207.3|3201.3|3207.3|3201.3|3206.3|3200.3|6
1634013600000|2021-10-12 04:40:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3207|3201|23
1634013900000|2021-10-12 04:45:00|3207.8|3201.8|3208.3|3202.3|3208.5|3202.5|3207.5|3201.5|6
1634014200000|2021-10-12 04:50:00|3208.5|3202.5|3208.3|3202.3|3208.5|3202.5|3208.3|3202.3|2
1634014500000|2021-10-12 04:55:00|3208|3202|3207.8|3201.8|3208|3202|3207.8|3201.8|8
1634014800000|2021-10-12 05:00:00|3207.9|3201.9|3209.1|3203.1|3209.1|3203.1|3207.8|3201.8|15
1634015100000|2021-10-12 05:05:00|3209.3|3203.3|3209.8|3203.8|3210.6|3204.6|3209.3|3203.3|18
1634015400000|2021-10-12 05:10:00|3210.3|3204.3|3210.3|3204.3|3210.5|3204.5|3209.8|3203.8|14
1634015700000|2021-10-12 05:15:00|3210|3204|3210.9|3204.9|3211.4|3205.4|3210|3204|15
1634016000000|2021-10-12 05:20:00|3211.4|3205.4|3210.5|3204.5|3213.1|3207.1|3209.5|3203.5|22
1634016300000|2021-10-12 05:25:00|3210.8|3204.8|3210.6|3204.6|3211|3205|3210.3|3204.3|12
1634016600000|2021-10-12 05:30:00|3210.9|3204.9|3212.3|3206.3|3215.8|3209.8|3209.5|3203.5|113
1634016900000|2021-10-12 05:35:00|3212|3206|3217.3|3211.3|3218.3|3212.3|3210.3|3204.3|115
1634017200000|2021-10-12 05:40:00|3217|3211|3213.8|3207.8|3217|3211|3212.3|3206.3|66
1634017500000|2021-10-12 05:45:00|3213.5|3207.5|3216.5|3210.5|3216.5|3210.5|3212|3206|83
1634017800000|2021-10-12 05:50:00|3216.4|3210.4|3217.9|3211.9|3220.8|3214.8|3216.4|3210.4|77
1634018100000|2021-10-12 05:55:00|3217.6|3211.6|3217|3211|3218.4|3212.4|3214.9|3208.9|53
1634018400000|2021-10-12 06:00:00|3216.8|3210.8|3232.5|3226.5|3238.8|3232.8|3216.8|3210.8|245
1634018700000|2021-10-12 06:05:00|3232.1|3226.1|3224.3|3218.3|3232.1|3226.1|3223.8|3217.8|100
1634019000000|2021-10-12 06:10:00|3224.5|3218.5|3221.3|3215.3|3225.8|3219.8|3221|3215|63
1634019300000|2021-10-12 06:15:00|3221.5|3215.5|3221.3|3215.3|3222.6|3216.6|3217.8|3211.8|153
1634019600000|2021-10-12 06:20:00|3221.5|3215.5|3218.3|3212.3|3223.3|3217.3|3218.3|3212.3|133
1634019900000|2021-10-12 06:25:00|3218.5|3212.5|3220|3214|3220.1|3214.1|3216.8|3210.8|49
1634020200000|2021-10-12 06:30:00|3220.1|3214.1|3221.8|3215.8|3222.8|3216.8|3218.9|3212.9|69
1634020500000|2021-10-12 06:35:00|3221.3|3215.3|3225.3|3219.3|3225.8|3219.8|3219.8|3213.8|90
1634020800000|2021-10-12 06:40:00|3225|3219|3223.1|3217.1|3226.3|3220.3|3221.3|3215.3|99
1634021100000|2021-10-12 06:45:00|3223.4|3217.4|3219.3|3213.3|3224.3|3218.3|3219|3213|69
1634021400000|2021-10-12 06:50:00|3219.5|3213.5|3226.8|3220.8|3229.3|3223.3|3219.5|3213.5|75
1634021700000|2021-10-12 06:55:00|3226.4|3220.4|3231|3225|3231|3225|3224|3218|79
1634022000000|2021-10-12 07:00:00|3231.1|3225.1|3228.3|3222.3|3232.9|3226.9|3225|3219|105
1634022300000|2021-10-12 07:05:00|3228|3222|3229.3|3223.3|3230|3224|3225.3|3219.3|44
1634022600000|2021-10-12 07:10:00|3229|3223|3230.3|3224.3|3233.5|3227.5|3227|3221|40
1634022900000|2021-10-12 07:15:00|3230.1|3224.1|3224.5|3218.5|3230.3|3224.3|3224.5|3218.5|28
1634023200000|2021-10-12 07:20:00|3224.8|3218.8|3229.3|3223.3|3229.3|3223.3|3222.3|3216.3|70
1634023500000|2021-10-12 07:25:00|3229.4|3223.4|3235.8|3229.8|3236.6|3230.6|3229.3|3223.3|75
1634023800000|2021-10-12 07:30:00|3236.4|3230.4|3226.8|3220.8|3239.6|3233.6|3226|3220|76
1634024100000|2021-10-12 07:35:00|3226.5|3220.5|3228.3|3222.3|3230.3|3224.3|3226.5|3220.5|34
1634024400000|2021-10-12 07:40:00|3228.5|3222.5|3228.8|3222.8|3231.3|3225.3|3223.8|3217.8|69
1634024700000|2021-10-12 07:45:00|3229|3223|3227.8|3221.8|3229.5|3223.5|3226.9|3220.9|31
1634025000000|2021-10-12 07:50:00|3228.8|3222.8|3227.4|3221.4|3230.8|3224.8|3227.1|3221.1|30
1634025300000|2021-10-12 07:55:00|3226.9|3220.9|3226.5|3220.5|3227.6|3221.6|3225.9|3219.9|36
1634025600000|2021-10-12 08:00:00|3226|3220|3229.8|3223.8|3232.3|3226.3|3225.8|3219.8|72
1634025900000|2021-10-12 08:05:00|3229.5|3223.5|3225.8|3219.8|3232.8|3226.8|3225.8|3219.8|67
1634026200000|2021-10-12 08:10:00|3226.1|3220.1|3224.8|3218.8|3229.3|3223.3|3224.8|3218.8|53
1634026500000|2021-10-12 08:15:00|3224.3|3218.3|3223.3|3217.3|3225.8|3219.8|3223|3217|54
1634026800000|2021-10-12 08:20:00|3223|3217|3223.8|3217.8|3225.9|3219.9|3220.5|3214.5|72
1634027100000|2021-10-12 08:25:00|3224|3218|3227.3|3221.3|3227.3|3221.3|3224|3218|46
1634027400000|2021-10-12 08:30:00|3227|3221|3228.5|3222.5|3232|3226|3226.8|3220.8|98
1634027700000|2021-10-12 08:35:00|3228.8|3222.8|3229.8|3223.8|3231.3|3225.3|3228.8|3222.8|28
1634028000000|2021-10-12 08:40:00|3230.3|3224.3|3231.8|3225.8|3232.3|3226.3|3228.4|3222.4|36
1634028300000|2021-10-12 08:45:00|3232|3226|3235.3|3229.3|3235.8|3229.8|3232|3226|58
1634028600000|2021-10-12 08:50:00|3235|3229|3239|3233|3239.3|3233.3|3234.8|3228.8|44
1634028900000|2021-10-12 08:55:00|3238.8|3232.8|3239|3233|3239.3|3233.3|3238.3|3232.3|56
1634029200000|2021-10-12 09:00:00|3238.8|3232.8|3239.8|3233.8|3243.3|3237.3|3238.6|3232.6|75
1634029500000|2021-10-12 09:05:00|3240.1|3234.1|3238.9|3232.9|3240.8|3234.8|3238.4|3232.4|32
1634029800000|2021-10-12 09:10:00|3239|3233|3238.3|3232.3|3240.3|3234.3|3237.6|3231.6|46
1634030100000|2021-10-12 09:15:00|3238.8|3232.8|3245.1|3239.1|3246.8|3240.8|3238.8|3232.8|50
1634030400000|2021-10-12 09:20:00|3244.5|3238.5|3239.8|3233.8|3245.8|3239.8|3239.8|3233.8|34
1634030700000|2021-10-12 09:25:00|3240|3234|3242.3|3236.3|3242.3|3236.3|3240|3234|23
1634031000000|2021-10-12 09:30:00|3242|3236|3245.5|3239.5|3245.8|3239.8|3242|3236|30
1634031300000|2021-10-12 09:35:00|3245|3239|3243|3237|3245|3239|3242.3|3236.3|40
1634031600000|2021-10-12 09:40:00|3243.5|3237.5|3244.5|3238.5|3245.4|3239.4|3243.5|3237.5|43
1634031900000|2021-10-12 09:45:00|3244.8|3238.8|3248.3|3242.3|3249.1|3243.1|3244.8|3238.8|19
1634032200000|2021-10-12 09:50:00|3248.5|3242.5|3245.8|3239.8|3248.8|3242.8|3245.3|3239.3|43
1634032500000|2021-10-12 09:55:00|3245.5|3239.5|3243.5|3237.5|3245.5|3239.5|3243.3|3237.3|14
1634032800000|2021-10-12 10:00:00|3243.8|3237.8|3243.8|3237.8|3244|3238|3243.3|3237.3|14
1634033100000|2021-10-12 10:05:00|3243.9|3237.9|3244|3238|3244.8|3238.8|3243.8|3237.8|30
1634033400000|2021-10-12 10:10:00|3243.6|3237.6|3247.4|3241.4|3247.5|3241.5|3242.6|3236.6|60
1634033700000|2021-10-12 10:15:00|3247|3241|3246.3|3240.3|3247|3241|3245.8|3239.8|24
1634034000000|2021-10-12 10:20:00|3246.5|3240.5|3246.5|3240.5|3248.1|3242.1|3246|3240|35
1634034300000|2021-10-12 10:25:00|3247|3241|3246.8|3240.8|3247.8|3241.8|3246.5|3240.5|47
1634034600000|2021-10-12 10:30:00|3246.5|3240.5|3248.5|3242.5|3249.1|3243.1|3246.5|3240.5|58
1634034900000|2021-10-12 10:35:00|3248.8|3242.8|3252.1|3246.1|3252.1|3246.1|3248.8|3242.8|53
1634035200000|2021-10-12 10:40:00|3252.4|3246.4|3252.1|3246.1|3252.6|3246.6|3250.5|3244.5|36
1634035500000|2021-10-12 10:45:00|3252.4|3246.4|3251.5|3245.5|3252.6|3246.6|3250.5|3244.5|37
1634035800000|2021-10-12 10:50:00|3251.8|3245.8|3251.1|3245.1|3251.9|3245.9|3250|3244|43
1634036100000|2021-10-12 10:55:00|3251.4|3245.4|3262|3256|3262|3256|3251.1|3245.1|31
1634036400000|2021-10-12 11:00:00|3262.1|3256.1|3258|3252|3262.1|3256.1|3255.3|3249.3|58
1634036700000|2021-10-12 11:05:00|3258.6|3252.6|3255.4|3249.4|3259.3|3253.3|3254|3248|42
1634037000000|2021-10-12 11:10:00|3255.5|3249.5|3247.1|3241.1|3255.5|3249.5|3247.1|3241.1|57
1634037300000|2021-10-12 11:15:00|3247.3|3241.3|3249.4|3243.4|3249.8|3243.8|3247.3|3241.3|47
1634037600000|2021-10-12 11:20:00|3249.3|3243.3|3249.1|3243.1|3249.8|3243.8|3248.8|3242.8|21
1634037900000|2021-10-12 11:25:00|3249.3|3243.3|3248.6|3242.6|3250.8|3244.8|3246.5|3240.5|36
1634038200000|2021-10-12 11:30:00|3248.1|3242.1|3252|3246|3253.4|3247.4|3248.1|3242.1|47
1634038500000|2021-10-12 11:35:00|3251.8|3245.8|3244.8|3238.8|3253.3|3247.3|3244.8|3238.8|54
1634038800000|2021-10-12 11:40:00|3244.3|3238.3|3244.8|3238.8|3248|3242|3244.3|3238.3|41
1634039100000|2021-10-12 11:45:00|3244.6|3238.6|3247.5|3241.5|3248.8|3242.8|3244.3|3238.3|34
1634039400000|2021-10-12 11:50:00|3247|3241|3248.3|3242.3|3250.4|3244.4|3247|3241|72
1634039700000|2021-10-12 11:55:00|3248.1|3242.1|3247.6|3241.6|3248.6|3242.6|3243.8|3237.8|56
1634040000000|2021-10-12 12:00:00|3247.4|3241.4|3247.5|3241.5|3249.1|3243.1|3244.6|3238.6|64
1634040300000|2021-10-12 12:05:00|3247.3|3241.3|3249.5|3243.5|3250.8|3244.8|3247.3|3241.3|48
1634040600000|2021-10-12 12:10:00|3248.8|3242.8|3248.8|3242.8|3250.5|3244.5|3247.4|3241.4|56
1634040900000|2021-10-12 12:15:00|3249|3243|3248.5|3242.5|3250|3244|3246.8|3240.8|48
1634041200000|2021-10-12 12:20:00|3248.4|3242.4|3250|3244|3251.5|3245.5|3247.6|3241.6|45
1634041500000|2021-10-12 12:25:00|3249.8|3243.8|3249.8|3243.8|3249.8|3243.8|3247.9|3241.9|72
1634041800000|2021-10-12 12:30:00|3249.5|3243.5|3249|3243|3251.5|3245.5|3248.1|3242.1|123
1634042100000|2021-10-12 12:35:00|3248.8|3242.8|3248.5|3242.5|3250.6|3244.6|3248|3242|81
1634042400000|2021-10-12 12:40:00|3248.3|3242.3|3248.3|3242.3|3249.1|3243.1|3248.1|3242.1|33
1634042700000|2021-10-12 12:45:00|3248.1|3242.1|3255.8|3249.8|3256|3250|3247.8|3241.8|79
1634043000000|2021-10-12 12:50:00|3255.3|3249.3|3254|3248|3256|3250|3253.3|3247.3|64
1634043300000|2021-10-12 12:55:00|3254.1|3248.1|3253.6|3247.6|3259.3|3253.3|3253.4|3247.4|93
1634043600000|2021-10-12 13:00:00|3254.1|3248.1|3251|3245|3256.6|3250.6|3238.1|3232.1|375
1634043900000|2021-10-12 13:05:00|3250.9|3244.9|3250.3|3244.3|3255.4|3249.4|3248.9|3242.9|203
1634044200000|2021-10-12 13:10:00|3250.5|3244.5|3251.8|3245.8|3254.1|3248.1|3248.3|3242.3|245
1634044500000|2021-10-12 13:15:00|3252|3246|3257.3|3251.3|3259.8|3253.8|3250.5|3244.5|211
1634044800000|2021-10-12 13:20:00|3258|3252|3247.5|3241.5|3258|3252|3246.4|3240.4|195
1634045100000|2021-10-12 13:25:00|3247.8|3241.8|3256.5|3250.5|3256.5|3250.5|3247|3241|178
1634045400000|2021-10-12 13:30:00|3257|3251|3267|3261|3267.8|3261.8|3257|3251|256
1634045700000|2021-10-12 13:35:00|3266.8|3260.8|3269|3263|3270.5|3264.5|3265.1|3259.1|230
1634046000000|2021-10-12 13:40:00|3268.8|3262.8|3265.3|3259.3|3272|3266|3264.6|3258.6|211
1634046300000|2021-10-12 13:45:00|3264.8|3258.8|3262.9|3256.9|3264.8|3258.8|3255.5|3249.5|203
1634046600000|2021-10-12 13:50:00|3262.6|3256.6|3272.3|3266.3|3274.8|3268.8|3262.6|3256.6|175
1634046900000|2021-10-12 13:55:00|3272.5|3266.5|3274.5|3268.5|3276.8|3270.8|3269.5|3263.5|239
1634047200000|2021-10-12 14:00:00|3274.1|3268.1|3277|3271|3277.3|3271.3|3272.3|3266.3|257
1634047500000|2021-10-12 14:05:00|3277.3|3271.3|3274.3|3268.3|3277.3|3271.3|3273.8|3267.8|176
1634047800000|2021-10-12 14:10:00|3273.6|3267.6|3264.3|3258.3|3273.8|3267.8|3262.5|3256.5|226
1634048100000|2021-10-12 14:15:00|3264.5|3258.5|3258.5|3252.5|3268|3262|3257.5|3251.5|184
1634048400000|2021-10-12 14:20:00|3258.3|3252.3|3260.8|3254.8|3264.3|3258.3|3253.5|3247.5|224
1634048700000|2021-10-12 14:25:00|3260.5|3254.5|3262.3|3256.3|3263.8|3257.8|3256.8|3250.8|157
1634049000000|2021-10-12 14:30:00|3261.8|3255.8|3262|3256|3264.4|3258.4|3256.8|3250.8|150
1634049300000|2021-10-12 14:35:00|3261.8|3255.8|3259|3253|3262.5|3256.5|3256|3250|170
1634049600000|2021-10-12 14:40:00|3259.4|3253.4|3270|3264|3270.5|3264.5|3259.4|3253.4|134
1634049900000|2021-10-12 14:45:00|3269.8|3263.8|3272.8|3266.8|3274.5|3268.5|3268.5|3262.5|153
1634050200000|2021-10-12 14:50:00|3272.6|3266.6|3274.8|3268.8|3278|3272|3271.9|3265.9|182
1634050500000|2021-10-12 14:55:00|3274.5|3268.5|3257.5|3251.5|3278.4|3272.4|3256.9|3250.9|253
1634050800000|2021-10-12 15:00:00|3257.4|3251.4|3264.4|3258.4|3267.8|3261.8|3257.4|3251.4|103
1634051100000|2021-10-12 15:05:00|3264.1|3258.1|3266.8|3260.8|3267.5|3261.5|3263.9|3257.9|108
1634051400000|2021-10-12 15:10:00|3267|3261|3262.3|3256.3|3267.5|3261.5|3260.8|3254.8|109
1634051700000|2021-10-12 15:15:00|3262|3256|3258.8|3252.8|3264|3258|3257.4|3251.4|164
1634052000000|2021-10-12 15:20:00|3258.5|3252.5|3261|3255|3261|3255|3256.9|3250.9|126
1634052300000|2021-10-12 15:25:00|3260.8|3254.8|3259.3|3253.3|3261.5|3255.5|3256.9|3250.9|69
1634052600000|2021-10-12 15:30:00|3259|3253|3257.3|3251.3|3260.3|3254.3|3257.3|3251.3|69
1634052900000|2021-10-12 15:35:00|3257|3251|3254|3248|3257.8|3251.8|3253.6|3247.6|95
1634053200000|2021-10-12 15:40:00|3253.3|3247.3|3250.5|3244.5|3253.8|3247.8|3249.4|3243.4|78
1634053500000|2021-10-12 15:45:00|3250.3|3244.3|3252.5|3246.5|3254|3248|3248.8|3242.8|75
1634053800000|2021-10-12 15:50:00|3252.8|3246.8|3249.5|3243.5|3252.8|3246.8|3249|3243|70
1634054100000|2021-10-12 15:55:00|3249.3|3243.3|3250.3|3244.3|3250.3|3244.3|3246.6|3240.6|78
1634054400000|2021-10-12 16:00:00|3250.5|3244.5|3252|3246|3252|3246|3250.5|3244.5|51
1634054700000|2021-10-12 16:05:00|3251.3|3245.3|3248|3242|3252|3246|3247.8|3241.8|76
1634055000000|2021-10-12 16:10:00|3248.3|3242.3|3247|3241|3249.5|3243.5|3246.6|3240.6|88
1634055300000|2021-10-12 16:15:00|3247.3|3241.3|3250.5|3244.5|3250.9|3244.9|3247.3|3241.3|43
1634055600000|2021-10-12 16:20:00|3250.8|3244.8|3250|3244|3251|3245|3249.8|3243.8|43
1634055900000|2021-10-12 16:25:00|3250.3|3244.3|3249.8|3243.8|3250.5|3244.5|3249.8|3243.8|48
1634056200000|2021-10-12 16:30:00|3249.5|3243.5|3247.5|3241.5|3249.8|3243.8|3246|3240|66
1634056500000|2021-10-12 16:35:00|3247.3|3241.3|3248|3242|3248|3242|3246.3|3240.3|48
1634056800000|2021-10-12 16:40:00|3247.8|3241.8|3248.5|3242.5|3248.8|3242.8|3246.6|3240.6|48
1634057100000|2021-10-12 16:45:00|3248.3|3242.3|3246.1|3240.1|3248.5|3242.5|3246.1|3240.1|63
1634057400000|2021-10-12 16:50:00|3245.9|3239.9|3245.6|3239.6|3248|3242|3245.4|3239.4|68
1634057700000|2021-10-12 16:55:00|3245|3239|3245.6|3239.6|3246.1|3240.1|3241.6|3235.6|120
1634083200000|2021-10-13 00:00:00|3252.5|3246.5|3249|3243|3253|3247|3249|3243|9
1634083500000|2021-10-13 00:05:00|3248.8|3242.8|3246.8|3240.8|3249.3|3243.3|3246.8|3240.8|6
1634083800000|2021-10-13 00:10:00|3246.5|3240.5|3245.8|3239.8|3246.5|3240.5|3244.9|3238.9|8
1634084100000|2021-10-13 00:15:00|3245.9|3239.9|3249.3|3243.3|3249.5|3243.5|3245.9|3239.9|12
1634084400000|2021-10-13 00:20:00|3248.9|3242.9|3247.4|3241.4|3248.9|3242.9|3246.3|3240.3|7
1634084700000|2021-10-13 00:25:00|3247.3|3241.3|3247.3|3241.3|3247.4|3241.4|3247.3|3241.3|3
1634085000000|2021-10-13 00:30:00|3246.4|3240.4|3247.3|3241.3|3247.3|3241.3|3245.4|3239.4|6
1634085300000|2021-10-13 00:35:00|3246.8|3240.8|3247|3241|3247|3241|3246.8|3240.8|2
1634085600000|2021-10-13 00:40:00|3247.3|3241.3|3250.3|3244.3|3250.4|3244.4|3247|3241|30
1634086200000|2021-10-13 00:50:00|3249.8|3243.8|3249.5|3243.5|3249.8|3243.8|3249.5|3243.5|2
1634086500000|2021-10-13 00:55:00|3249.3|3243.3|3249.6|3243.6|3249.8|3243.8|3248|3242|11
1634086800000|2021-10-13 01:00:00|3249.8|3243.8|3249.3|3243.3|3254|3248|3242.3|3236.3|127
1634087100000|2021-10-13 01:05:00|3249.5|3243.5|3247.5|3241.5|3251.4|3245.4|3245.5|3239.5|44
1634087400000|2021-10-13 01:10:00|3247.3|3241.3|3248.3|3242.3|3249|3243|3245|3239|57
1634087700000|2021-10-13 01:15:00|3248.5|3242.5|3247.5|3241.5|3249.3|3243.3|3246.3|3240.3|42
1634088000000|2021-10-13 01:20:00|3247.3|3241.3|3251.3|3245.3|3252|3246|3245.3|3239.3|81
1634088300000|2021-10-13 01:25:00|3251.5|3245.5|3245.8|3239.8|3251.9|3245.9|3244.4|3238.4|80
1634088600000|2021-10-13 01:30:00|3246|3240|3251.5|3245.5|3252.8|3246.8|3246|3240|46
1634088900000|2021-10-13 01:35:00|3251.8|3245.8|3257.5|3251.5|3259|3253|3251.8|3245.8|70
1634089200000|2021-10-13 01:40:00|3257.3|3251.3|3257.3|3251.3|3257.8|3251.8|3255.3|3249.3|82
1634089500000|2021-10-13 01:45:00|3257.5|3251.5|3260.3|3254.3|3262.3|3256.3|3257.3|3251.3|58
1634089800000|2021-10-13 01:50:00|3260|3254|3261.5|3255.5|3262|3256|3257.3|3251.3|72
1634090100000|2021-10-13 01:55:00|3261.3|3255.3|3259.3|3253.3|3262|3256|3259|3253|78
1634090400000|2021-10-13 02:00:00|3259.5|3253.5|3262.5|3256.5|3262.5|3256.5|3259.3|3253.3|55
1634090700000|2021-10-13 02:05:00|3262.3|3256.3|3258.5|3252.5|3265|3259|3258.5|3252.5|99
1634091000000|2021-10-13 02:10:00|3258.3|3252.3|3243|3237|3258.3|3252.3|3243|3237|156
1634091300000|2021-10-13 02:15:00|3243.1|3237.1|3240|3234|3244.9|3238.9|3240|3234|34
1634091600000|2021-10-13 02:20:00|3239.8|3233.8|3240.3|3234.3|3240.3|3234.3|3237.5|3231.5|23
1634091900000|2021-10-13 02:25:00|3240.5|3234.5|3236.8|3230.8|3240.8|3234.8|3236.8|3230.8|11
1634092200000|2021-10-13 02:30:00|3237.1|3231.1|3232.5|3226.5|3237.8|3231.8|3228.6|3222.6|327
1634092500000|2021-10-13 02:35:00|3232.3|3226.3|3239.5|3233.5|3241|3235|3232.3|3226.3|134
1634092800000|2021-10-13 02:40:00|3239.8|3233.8|3242.9|3236.9|3244.3|3238.3|3239.8|3233.8|97
1634093100000|2021-10-13 02:45:00|3243.1|3237.1|3250.8|3244.8|3251.3|3245.3|3243|3237|102
1634093400000|2021-10-13 02:50:00|3251|3245|3256.5|3250.5|3257.1|3251.1|3251|3245|120
1634093700000|2021-10-13 02:55:00|3255.8|3249.8|3255.3|3249.3|3258.8|3252.8|3253.8|3247.8|101
1634094000000|2021-10-13 03:00:00|3255.4|3249.4|3257.8|3251.8|3259.5|3253.5|3251.6|3245.6|106
1634094300000|2021-10-13 03:05:00|3258|3252|3264.9|3258.9|3264.9|3258.9|3258|3252|48
1634094600000|2021-10-13 03:10:00|3264.6|3258.6|3267.3|3261.3|3267.8|3261.8|3263.9|3257.9|50
1634094900000|2021-10-13 03:15:00|3267.1|3261.1|3268.5|3262.5|3270.5|3264.5|3266|3260|82
1634095200000|2021-10-13 03:20:00|3268.3|3262.3|3269.3|3263.3|3269.3|3263.3|3265.5|3259.5|49
1634095500000|2021-10-13 03:25:00|3269.5|3263.5|3268|3262|3270.5|3264.5|3267|3261|53
1634095800000|2021-10-13 03:30:00|3267.8|3261.8|3267.5|3261.5|3267.8|3261.8|3267|3261|4
1634096100000|2021-10-13 03:35:00|3267.8|3261.8|3267.8|3261.8|3267.8|3261.8|3267.5|3261.5|5
1634096400000|2021-10-13 03:40:00|3267.5|3261.5|3267.3|3261.3|3267.8|3261.8|3267.3|3261.3|42
1634096700000|2021-10-13 03:45:00|3267.5|3261.5|3266.5|3260.5|3267.8|3261.8|3266.5|3260.5|7
1634097000000|2021-10-13 03:50:00|3266.8|3260.8|3267|3261|3267|3261|3266.8|3260.8|2
1634097300000|2021-10-13 03:55:00|3267.3|3261.3|3267|3261|3267.3|3261.3|3266.8|3260.8|8
1634097600000|2021-10-13 04:00:00|3266|3260|3265.5|3259.5|3266|3260|3265.5|3259.5|2
1634097900000|2021-10-13 04:05:00|3265.8|3259.8|3266.8|3260.8|3266.8|3260.8|3265.6|3259.6|14
1634098200000|2021-10-13 04:10:00|3267|3261|3268|3262|3268|3262|3267|3261|3
1634098500000|2021-10-13 04:15:00|3267.8|3261.8|3267.8|3261.8|3267.8|3261.8|3267.8|3261.8|1
1634098800000|2021-10-13 04:20:00|3268|3262|3269.3|3263.3|3269.3|3263.3|3268|3262|7
1634099100000|2021-10-13 04:25:00|3269|3263|3269|3263|3269.3|3263.3|3269|3263|3
1634099400000|2021-10-13 04:30:00|3268.8|3262.8|3268|3262|3268.8|3262.8|3267.3|3261.3|9
1634099700000|2021-10-13 04:35:00|3267.8|3261.8|3267.3|3261.3|3267.8|3261.8|3267.3|3261.3|2
1634100000000|2021-10-13 04:40:00|3267|3261|3268.8|3262.8|3268.8|3262.8|3266.3|3260.3|32
1634100300000|2021-10-13 04:45:00|3269|3263|3270.3|3264.3|3270.3|3264.3|3269|3263|8
1634100900000|2021-10-13 04:55:00|3270.1|3264.1|3270.3|3264.3|3270.3|3264.3|3270.1|3264.1|2
1634101200000|2021-10-13 05:00:00|3270.4|3264.4|3270.3|3264.3|3270.4|3264.4|3270.1|3264.1|4
1634101500000|2021-10-13 05:05:00|3270.1|3264.1|3270|3264|3270.3|3264.3|3270|3264|4
1634101800000|2021-10-13 05:10:00|3269.8|3263.8|3269.3|3263.3|3269.8|3263.8|3268.5|3262.5|6
1634102100000|2021-10-13 05:15:00|3270.1|3264.1|3269.3|3263.3|3270.8|3264.8|3269.3|3263.3|25
1634102400000|2021-10-13 05:20:00|3269.5|3263.5|3268.4|3262.4|3269.5|3263.5|3267.5|3261.5|10
1634102700000|2021-10-13 05:25:00|3268.3|3262.3|3269.1|3263.1|3269.8|3263.8|3267.3|3261.3|21
1634103000000|2021-10-13 05:30:00|3269.3|3263.3|3271.5|3265.5|3275.9|3269.9|3269.3|3263.3|217
1634103300000|2021-10-13 05:35:00|3271.4|3265.4|3271.9|3265.9|3273.8|3267.8|3267|3261|137
1634103600000|2021-10-13 05:40:00|3271.8|3265.8|3270|3264|3273|3267|3267.3|3261.3|104
1634103900000|2021-10-13 05:45:00|3269.8|3263.8|3270.8|3264.8|3271.8|3265.8|3268.3|3262.3|65
1634104200000|2021-10-13 05:50:00|3270.5|3264.5|3267.8|3261.8|3270.8|3264.8|3266.8|3260.8|67
1634104500000|2021-10-13 05:55:00|3267.3|3261.3|3272.5|3266.5|3272.5|3266.5|3267|3261|52
1634104800000|2021-10-13 06:00:00|3272.3|3266.3|3271.8|3265.8|3274.6|3268.6|3271.8|3265.8|62
1634105100000|2021-10-13 06:05:00|3271.5|3265.5|3271.3|3265.3|3272.1|3266.1|3269.3|3263.3|60
1634105400000|2021-10-13 06:10:00|3271|3265|3274|3268|3274|3268|3270.3|3264.3|46
1634105700000|2021-10-13 06:15:00|3274.5|3268.5|3274.3|3268.3|3275.5|3269.5|3272.3|3266.3|75
1634106000000|2021-10-13 06:20:00|3274.5|3268.5|3274.8|3268.8|3277.1|3271.1|3274.5|3268.5|63
1634106300000|2021-10-13 06:25:00|3275.1|3269.1|3286.4|3280.4|3286.9|3280.9|3275.1|3269.1|147
1634106600000|2021-10-13 06:30:00|3286|3280|3285.4|3279.4|3289|3283|3284.6|3278.6|182
1634106900000|2021-10-13 06:35:00|3284.9|3278.9|3279.5|3273.5|3286.8|3280.8|3278.8|3272.8|164
1634107200000|2021-10-13 06:40:00|3279.3|3273.3|3281.8|3275.8|3282.5|3276.5|3279|3273|149
1634107500000|2021-10-13 06:45:00|3281.5|3275.5|3282.8|3276.8|3283.3|3277.3|3277.8|3271.8|104
1634107800000|2021-10-13 06:50:00|3282.5|3276.5|3282.9|3276.9|3283.5|3277.5|3280.4|3274.4|79
1634108100000|2021-10-13 06:55:00|3282.6|3276.6|3283.5|3277.5|3285|3279|3280.3|3274.3|111
1634108400000|2021-10-13 07:00:00|3283.4|3277.4|3279|3273|3284.3|3278.3|3277.9|3271.9|90
1634108700000|2021-10-13 07:05:00|3278.8|3272.8|3276.5|3270.5|3278.8|3272.8|3274.6|3268.6|41
1634109000000|2021-10-13 07:10:00|3276.3|3270.3|3275.6|3269.6|3280.5|3274.5|3275.5|3269.5|40
1634109300000|2021-10-13 07:15:00|3275|3269|3276.8|3270.8|3277.3|3271.3|3269.5|3263.5|80
1634109600000|2021-10-13 07:20:00|3276.5|3270.5|3273.8|3267.8|3277|3271|3272.4|3266.4|41
1634109900000|2021-10-13 07:25:00|3272.9|3266.9|3271|3265|3274|3268|3268.1|3262.1|69
1634110200000|2021-10-13 07:30:00|3271.3|3265.3|3276.1|3270.1|3276.8|3270.8|3270.8|3264.8|41
1634110500000|2021-10-13 07:35:00|3276.4|3270.4|3277.1|3271.1|3279.3|3273.3|3276.4|3270.4|39
1634110800000|2021-10-13 07:40:00|3278|3272|3279.5|3273.5|3281.5|3275.5|3278|3272|47
1634111100000|2021-10-13 07:45:00|3279.8|3273.8|3309.3|3303.3|3326.1|3320.1|3279.8|3273.8|185
1634111400000|2021-10-13 07:50:00|3310.1|3304.1|3312|3306|3312.6|3306.6|3306.4|3300.4|84
1634111700000|2021-10-13 07:55:00|3312.4|3306.4|3316.5|3310.5|3323.6|3317.6|3312.3|3306.3|83
1634112000000|2021-10-13 08:00:00|3316|3310|3318.9|3312.9|3320.5|3314.5|3315.8|3309.8|69
1634112300000|2021-10-13 08:05:00|3319.1|3313.1|3336.5|3330.5|3338.1|3332.1|3317.9|3311.9|82
1634112600000|2021-10-13 08:10:00|3336|3330|3358.6|3352.6|3358.6|3352.6|3335.4|3329.4|115
1634112900000|2021-10-13 08:15:00|3358.9|3352.9|3361.5|3355.5|3373.8|3367.4|3358.6|3352.6|183
1634113200000|2021-10-13 08:20:00|3362|3356|3357.5|3351.5|3364.8|3358.8|3354.8|3348.8|93
1634113500000|2021-10-13 08:25:00|3357.3|3351.3|3368.5|3362.5|3369.5|3363.5|3355.5|3349.5|85
1634113800000|2021-10-13 08:30:00|3368.8|3362.8|3365.8|3359.8|3371|3365|3365.8|3359.8|113
1634114100000|2021-10-13 08:35:00|3365|3359|3350.3|3344.3|3369.8|3363.8|3350|3344|90
1634114400000|2021-10-13 08:40:00|3349.3|3343.3|3358.3|3352.3|3360|3354|3349|3343|56
1634114700000|2021-10-13 08:45:00|3358|3352|3357|3351|3359.3|3353.3|3353.3|3347.3|64
1634115000000|2021-10-13 08:50:00|3357.5|3351.5|3360.8|3354.8|3361.3|3355.3|3357.3|3351.3|109
1634115300000|2021-10-13 08:55:00|3361|3355|3378.8|3372.8|3378.8|3372.8|3361|3355|118
1634115600000|2021-10-13 09:00:00|3378|3372|3370.8|3364.8|3378|3372|3366.8|3360.8|79
1634115900000|2021-10-13 09:05:00|3370.5|3364.5|3369.3|3363.3|3375.3|3369.3|3369|3363|30
1634116200000|2021-10-13 09:10:00|3369.5|3363.5|3379.3|3373.3|3379.3|3373.3|3369.5|3363.5|39
1634116500000|2021-10-13 09:15:00|3379|3373|3375|3369|3379|3373|3372|3366|44
1634116800000|2021-10-13 09:20:00|3375.3|3369.3|3375|3369|3375.8|3369.8|3371.3|3365.3|36
1634117100000|2021-10-13 09:25:00|3374.8|3368.8|3377.3|3371.3|3377.8|3371.8|3374|3368|53
1634117400000|2021-10-13 09:30:00|3377|3371|3377.8|3371.8|3378.3|3372.3|3375|3369|41
1634117700000|2021-10-13 09:35:00|3379.3|3373.3|3378|3372|3379.8|3373.8|3376.8|3370.8|51
1634118000000|2021-10-13 09:40:00|3378.3|3372.3|3373.5|3367.5|3379|3373|3373.3|3367.3|25
1634118300000|2021-10-13 09:45:00|3373.3|3367.3|3368|3362|3374.3|3368.3|3368|3362|34
1634118600000|2021-10-13 09:50:00|3368.5|3362.5|3368.3|3362.3|3369|3363|3366.8|3360.8|23
1634118900000|2021-10-13 09:55:00|3368.5|3362.5|3369.8|3363.8|3371.5|3365.5|3368.5|3362.5|13
1634119200000|2021-10-13 10:00:00|3369.5|3363.5|3369.3|3363.3|3374.3|3368.3|3368.5|3362.5|25
1634119500000|2021-10-13 10:05:00|3368.8|3362.8|3366|3360|3368.8|3362.8|3365|3359|11
1634119800000|2021-10-13 10:10:00|3365.8|3359.8|3362.5|3356.5|3365.8|3359.8|3361.5|3355.5|30
1634120100000|2021-10-13 10:15:00|3362.8|3356.8|3364.1|3358.1|3364.1|3358.1|3359.3|3353.3|39
1634120400000|2021-10-13 10:20:00|3364.4|3358.4|3378.5|3372.5|3380.8|3374.8|3364.4|3358.4|76
1634120700000|2021-10-13 10:25:00|3377.8|3371.8|3378|3372|3378|3372|3372.5|3366.5|29
1634121000000|2021-10-13 10:30:00|3377.8|3371.8|3376.8|3370.8|3378.8|3372.8|3375.5|3369.5|17
1634121300000|2021-10-13 10:35:00|3378|3372|3380.5|3374.5|3380.5|3374.5|3377.8|3371.8|9
1634121600000|2021-10-13 10:40:00|3380.8|3374.8|3388|3382|3388|3382|3380.5|3374.5|44
1634121900000|2021-10-13 10:45:00|3387.8|3381.8|3380.3|3374.3|3387.8|3381.8|3377.8|3371.8|51
1634122200000|2021-10-13 10:50:00|3380.5|3374.5|3383|3377|3384|3378|3379.3|3373.3|43
1634122500000|2021-10-13 10:55:00|3383.3|3377.3|3385.5|3379.5|3387.3|3381.3|3383.3|3377.3|49
1634122800000|2021-10-13 11:00:00|3384|3378|3384.8|3378.8|3385.8|3379.8|3380.5|3374.5|60
1634123100000|2021-10-13 11:05:00|3384.5|3378.5|3383.8|3377.8|3387.8|3381.8|3383.8|3377.8|49
1634123400000|2021-10-13 11:10:00|3383.3|3377.3|3381|3375|3383.8|3377.8|3379.8|3373.8|46
1634123700000|2021-10-13 11:15:00|3381.3|3375.3|3378.3|3372.3|3381.8|3375.8|3378.3|3372.3|36
1634124000000|2021-10-13 11:20:00|3377.8|3371.8|3373|3367|3379|3373|3371|3365|61
1634124300000|2021-10-13 11:25:00|3372.5|3366.5|3374.5|3368.5|3376|3370|3372.5|3366.5|50
1634124600000|2021-10-13 11:30:00|3374.8|3368.8|3374.8|3368.8|3379.5|3373.5|3371.6|3365.6|82
1634124900000|2021-10-13 11:35:00|3374.5|3368.5|3372.8|3366.8|3374.8|3368.8|3370|3364|48
1634125200000|2021-10-13 11:40:00|3372.5|3366.5|3374.8|3368.8|3376.8|3370.8|3371.5|3365.5|45
1634125500000|2021-10-13 11:45:00|3375|3369|3380.3|3374.3|3381.3|3375.3|3372.3|3366.3|50
1634125800000|2021-10-13 11:50:00|3380.5|3374.5|3375.8|3369.8|3382.8|3376.8|3375.8|3369.8|79
1634126100000|2021-10-13 11:55:00|3376.3|3370.3|3370.5|3364.5|3378.5|3372.5|3370.3|3364.3|83
1634126400000|2021-10-13 12:00:00|3370.8|3364.8|3380.3|3374.3|3382.8|3376.8|3370.8|3364.8|92
1634126700000|2021-10-13 12:05:00|3380|3374|3377|3371|3382|3376|3373|3367|67
1634127000000|2021-10-13 12:10:00|3377.3|3371.3|3381.5|3375.5|3385.8|3379.8|3376.8|3370.8|78
1634127300000|2021-10-13 12:15:00|3381.8|3375.8|3384.8|3378.8|3389.3|3383.3|3381.8|3375.8|72
1634127600000|2021-10-13 12:20:00|3385.3|3379.3|3384.5|3378.5|3387.3|3381.3|3380.5|3374.5|96
1634127900000|2021-10-13 12:25:00|3384|3378|3383.5|3377.5|3388.8|3382.8|3382.5|3376.5|94
1634128200000|2021-10-13 12:30:00|3382|3376|3374.8|3368.8|3384.8|3378.8|3372.3|3366.3|141
1634128500000|2021-10-13 12:35:00|3373.5|3367.5|3369.3|3363.3|3377.8|3371.8|3369|3363|153
1634128800000|2021-10-13 12:40:00|3369.5|3363.5|3362.5|3356.5|3372|3366|3362|3356|161
1634129100000|2021-10-13 12:45:00|3362.8|3356.8|3364|3358|3365.5|3359.5|3360.3|3354.3|92
1634129400000|2021-10-13 12:50:00|3363.8|3357.8|3364|3358|3365.5|3359.5|3361.3|3355.3|99
1634129700000|2021-10-13 12:55:00|3364.5|3358.5|3369|3363|3371.8|3365.8|3363.8|3357.8|120
1634130000000|2021-10-13 13:00:00|3368.8|3362.8|3404|3398|3406.6|3400.6|3368|3362|492
1634130300000|2021-10-13 13:05:00|3404.3|3398.3|3406.3|3400.3|3412.5|3406.5|3400.8|3394.8|359
1634130600000|2021-10-13 13:10:00|3405.8|3399.8|3416|3410|3417|3411|3402.8|3396.8|254
1634130900000|2021-10-13 13:15:00|3415.8|3409.8|3439.8|3433.8|3443.5|3437.5|3412.8|3406.8|341
1634131200000|2021-10-13 13:20:00|3439.5|3433.5|3432.3|3426.3|3442.8|3436.8|3431.3|3425.3|282
1634131500000|2021-10-13 13:25:00|3432.5|3426.5|3414.8|3408.8|3432.5|3426.5|3413.5|3407.5|237
1634131800000|2021-10-13 13:30:00|3414.5|3408.5|3419|3413|3420|3414|3406|3400|270
1634132100000|2021-10-13 13:35:00|3418.8|3412.8|3427.5|3421.5|3428.3|3422.3|3415|3409|265
1634132400000|2021-10-13 13:40:00|3427.8|3421.8|3418.3|3412.3|3434|3428|3417.8|3411.8|135
1634132700000|2021-10-13 13:45:00|3418|3412|3422.8|3416.8|3424.3|3418.3|3414|3408|197
1634133000000|2021-10-13 13:50:00|3423|3417|3415.5|3409.5|3427.3|3421.3|3412.8|3406.8|219
1634133300000|2021-10-13 13:55:00|3415.3|3409.3|3413.3|3407.3|3417.8|3411.8|3410|3404|144
1634133600000|2021-10-13 14:00:00|3413.5|3407.5|3422.3|3416.3|3422.5|3416.5|3411.3|3405.3|168
1634133900000|2021-10-13 14:05:00|3422.5|3416.5|3410|3404|3422.8|3416.8|3405.8|3399.8|152
1634134200000|2021-10-13 14:10:00|3410.3|3404.3|3407.3|3401.3|3415.5|3409.5|3405.3|3399.3|169
1634134500000|2021-10-13 14:15:00|3407|3401|3413|3407|3413.8|3407.8|3407|3401|141
1634134800000|2021-10-13 14:20:00|3412.8|3406.8|3409.3|3403.3|3416.3|3410.3|3407.8|3401.8|191
1634135100000|2021-10-13 14:25:00|3409.8|3403.8|3417.5|3411.5|3419.5|3413.5|3409.5|3403.5|144
1634135400000|2021-10-13 14:30:00|3417.3|3411.3|3408.8|3402.8|3420.3|3414.3|3408.8|3402.8|154
1634135700000|2021-10-13 14:35:00|3409|3403|3398.8|3392.8|3409.8|3403.8|3395|3389|210
1634136000000|2021-10-13 14:40:00|3398.5|3392.5|3412.8|3406.8|3417.8|3411.8|3395.8|3389.8|179
1634136300000|2021-10-13 14:45:00|3412.5|3406.5|3406.5|3400.5|3413|3407|3399.5|3393.5|229
1634136600000|2021-10-13 14:50:00|3406.3|3400.3|3402.8|3396.8|3411.3|3405.3|3396.5|3390.5|360
1634136900000|2021-10-13 14:55:00|3402.5|3396.5|3408.8|3402.8|3410.8|3404.8|3392.8|3386.8|274
1634137200000|2021-10-13 15:00:00|3409|3403|3397|3391|3414|3408|3396.5|3390.5|176
1634137500000|2021-10-13 15:05:00|3397.3|3391.3|3395.5|3389.5|3402.3|3396.3|3395.5|3389.5|113
1634137800000|2021-10-13 15:10:00|3396.3|3390.3|3399.3|3393.3|3400.5|3394.5|3395.8|3389.8|110
1634138100000|2021-10-13 15:15:00|3399|3393|3399.3|3393.3|3399.8|3393.8|3397.3|3391.3|87
1634138400000|2021-10-13 15:20:00|3399.5|3393.5|3400|3394|3401.8|3395.8|3399|3393|85
1634138700000|2021-10-13 15:25:00|3399.8|3393.8|3396.5|3390.5|3400.8|3394.8|3393.8|3387.8|108
1634139000000|2021-10-13 15:30:00|3397|3391|3395.8|3389.8|3397.5|3391.5|3393.8|3387.8|144
1634139300000|2021-10-13 15:35:00|3395.5|3389.5|3395.3|3389.3|3395.8|3389.8|3394.3|3388.3|42
1634139600000|2021-10-13 15:40:00|3395.5|3389.5|3402.8|3396.8|3403.5|3397.5|3395.5|3389.5|129
1634139900000|2021-10-13 15:45:00|3403.5|3397.5|3408.5|3402.5|3410.8|3404.8|3403|3397|86
1634140200000|2021-10-13 15:50:00|3409.8|3403.8|3408.8|3402.8|3410|3404|3408.3|3402.3|66
1634140500000|2021-10-13 15:55:00|3408.5|3402.5|3408.8|3402.8|3412.5|3406.5|3408.3|3402.3|69
1634140800000|2021-10-13 16:00:00|3409.3|3403.3|3408.5|3402.5|3409.5|3403.5|3407.3|3401.3|71
1634141100000|2021-10-13 16:05:00|3409|3403|3412.3|3406.3|3413|3407|3408.8|3402.8|20
1634141400000|2021-10-13 16:10:00|3413.5|3407.5|3424.5|3418.5|3424.5|3418.5|3413.5|3407.5|90
1634141700000|2021-10-13 16:15:00|3424.3|3418.3|3424.5|3418.5|3425.3|3419.3|3421.3|3415.3|110
1634142000000|2021-10-13 16:20:00|3424.3|3418.3|3424|3418|3425.5|3419.5|3420.8|3414.8|45
1634142300000|2021-10-13 16:25:00|3424.3|3418.3|3422.3|3416.3|3424.3|3418.3|3422.3|3416.3|74
1634142600000|2021-10-13 16:30:00|3422|3416|3420.5|3414.5|3422.5|3416.5|3419.8|3413.8|56
1634142900000|2021-10-13 16:35:00|3420.3|3414.3|3420|3414|3423.3|3417.3|3419.3|3413.3|82
1634143200000|2021-10-13 16:40:00|3420.3|3414.3|3416|3410|3420.8|3414.8|3415.5|3409.5|105
1634143500000|2021-10-13 16:45:00|3416.3|3410.3|3416.3|3410.3|3419.8|3413.8|3415|3409|85
1634143800000|2021-10-13 16:50:00|3416.5|3410.5|3420.5|3414.5|3420.8|3414.8|3416.5|3410.5|52
1634144100000|2021-10-13 16:55:00|3420.3|3414.3|3420.3|3414.3|3420.3|3414.3|3420|3414|3
1634169600000|2021-10-14 00:00:00|3415.8|3409.8|3414.5|3408.5|3415.8|3409.8|3414.5|3408.5|17
1634169900000|2021-10-14 00:05:00|3414.8|3408.8|3416|3410|3416.5|3410.5|3414.5|3408.5|12
1634170200000|2021-10-14 00:10:00|3416.3|3410.3|3418|3412|3418.5|3412.5|3416.3|3410.3|8
1634170500000|2021-10-14 00:15:00|3418.3|3412.3|3417.3|3411.3|3418.8|3412.8|3416.8|3410.8|8
1634170800000|2021-10-14 00:20:00|3417|3411|3417|3411|3417.5|3411.5|3417|3411|7
1634171100000|2021-10-14 00:25:00|3417.3|3411.3|3417|3411|3417.3|3411.3|3417|3411|4
1634171400000|2021-10-14 00:30:00|3417.3|3411.3|3424.3|3418.3|3424.3|3418.3|3417.3|3411.3|21
1634171700000|2021-10-14 00:35:00|3424.5|3418.5|3426.5|3420.5|3427|3421|3424.3|3418.3|18
1634172000000|2021-10-14 00:40:00|3426.3|3420.3|3423.8|3417.8|3426.5|3420.5|3423.8|3417.8|11
1634172300000|2021-10-14 00:45:00|3423.5|3417.5|3426.3|3420.3|3426.5|3420.5|3422.3|3416.3|27
1634172600000|2021-10-14 00:50:00|3426.5|3420.5|3425.5|3419.5|3426.5|3420.5|3425.3|3419.3|9
1634172900000|2021-10-14 00:55:00|3425.8|3419.8|3427.8|3421.8|3428.3|3422.3|3425.5|3419.5|11
1634173200000|2021-10-14 01:00:00|3427.3|3421.3|3434|3428|3439.5|3433.5|3422.8|3416.8|266
1634173500000|2021-10-14 01:05:00|3433.8|3427.8|3421.8|3415.8|3433.8|3427.8|3421.5|3415.5|230
1634173800000|2021-10-14 01:10:00|3421.5|3415.5|3425.8|3419.8|3429|3423|3420.8|3414.8|339
1634174100000|2021-10-14 01:15:00|3426|3420|3426|3420|3429.3|3423.3|3424|3418|186
1634174400000|2021-10-14 01:20:00|3426.3|3420.3|3418.3|3412.3|3427.8|3421.8|3416.5|3410.5|254
1634174700000|2021-10-14 01:25:00|3418|3412|3426.5|3420.5|3426.8|3420.8|3415.8|3409.8|280
1634175000000|2021-10-14 01:30:00|3426.8|3420.8|3429.5|3423.5|3429.8|3423.8|3422.8|3416.8|234
1634175300000|2021-10-14 01:35:00|3429.3|3423.3|3433.8|3427.8|3434.8|3428.8|3427.5|3421.5|172
1634175600000|2021-10-14 01:40:00|3433.5|3427.5|3429|3423|3433.5|3427.5|3428.5|3422.5|178
1634175900000|2021-10-14 01:45:00|3428.8|3422.8|3430.8|3424.8|3432.3|3426.3|3426.3|3420.3|218
1634176200000|2021-10-14 01:50:00|3430.5|3424.5|3429|3423|3431.5|3425.5|3426.5|3420.5|180
1634176500000|2021-10-14 01:55:00|3428.8|3422.8|3435|3429|3435.3|3429.3|3426.5|3420.5|185
1634176800000|2021-10-14 02:00:00|3434.8|3428.8|3431.3|3425.3|3435|3429|3429|3423|131
1634177100000|2021-10-14 02:05:00|3431|3425|3433.8|3427.8|3434.3|3428.3|3429.5|3423.5|103
1634177400000|2021-10-14 02:10:00|3434|3428|3440.3|3434.3|3442.3|3435.8|3434|3428|164
1634177700000|2021-10-14 02:15:00|3440|3434|3440|3434|3441|3435|3438|3432|16
1634178000000|2021-10-14 02:20:00|3439.8|3433.8|3441|3435|3441|3435|3438|3432|36
1634178300000|2021-10-14 02:25:00|3441.3|3435.3|3449|3443|3450.5|3444.5|3441.3|3435.3|51
1634178600000|2021-10-14 02:30:00|3448.8|3442.8|3457|3451|3457.8|3451.8|3446.3|3440.3|223
1634178900000|2021-10-14 02:35:00|3457.3|3451.3|3476.8|3470.8|3478.8|3472.8|3457|3451|244
1634179200000|2021-10-14 02:40:00|3477|3471|3485.8|3479.8|3487.5|3481.5|3471.5|3465.5|224
1634179500000|2021-10-14 02:45:00|3485.5|3479.5|3498.9|3492.9|3499.8|3492.9|3484|3478|229
1634179800000|2021-10-14 02:50:00|3499.1|3493.1|3533|3527|3534.5|3528.5|3498.5|3492.5|259
1634180100000|2021-10-14 02:55:00|3532.8|3526.8|3555.8|3549.8|3559.5|3553.5|3525|3519|266
1634180400000|2021-10-14 03:00:00|3556.3|3550.3|3549.3|3543.3|3560.3|3554.3|3547.3|3541.3|212
1634180700000|2021-10-14 03:05:00|3548.8|3542.8|3553|3547|3556|3550|3543.8|3537.8|137
1634181000000|2021-10-14 03:10:00|3552.5|3546.5|3554.3|3548.3|3556.5|3550.5|3551.3|3545.3|106
1634181300000|2021-10-14 03:15:00|3554|3548|3598.5|3588.3|3598.5|3588.3|3550.8|3544.8|162
1634181600000|2021-10-14 03:20:00|3598.8|3588.5|3630.3|3618.3|3630.3|3618.3|3578.8|3572.8|125
1634181900000|2021-10-14 03:25:00|3630|3618.5|3621.8|3615.8|3636.8|3630.8|3617.8|3611.5|87
1634182200000|2021-10-14 03:30:00|3625|3615|3613.5|3607.5|3626|3619|3613.5|3607.5|38
1634182500000|2021-10-14 03:35:00|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3610.3|3602.5|20
1634182800000|2021-10-14 03:40:00|3613.8|3607.8|3625.8|3615.3|3625.8|3615.8|3610.5|3604|20
1634183100000|2021-10-14 03:45:00|3626|3615.8|3610.3|3604.3|3629.3|3621.3|3610.3|3604.3|36
1634183400000|2021-10-14 03:50:00|3610.5|3604.5|3608.5|3602.5|3611.5|3605.5|3605|3598|17
1634183700000|2021-10-14 03:55:00|3608.8|3602.8|3610.5|3602.3|3610.5|3603.5|3608.8|3601|9
1634184000000|2021-10-14 04:00:00|3610|3604|3605.3|3599.3|3610|3604|3605.3|3598.8|7
1634184300000|2021-10-14 04:05:00|3605.8|3599.8|3607|3601|3607.5|3601.5|3603.8|3597.3|16
1634184600000|2021-10-14 04:10:00|3606.8|3600.8|3612.9|3606.9|3618.8|3611|3605|3599|47
1634184900000|2021-10-14 04:15:00|3615.5|3606.3|3621.8|3612.5|3621.8|3612.5|3612|3606|34
1634185200000|2021-10-14 04:20:00|3621.3|3615.3|3615|3609|3621.3|3615.3|3614|3608|56
1634185500000|2021-10-14 04:25:00|3615.5|3609.5|3615.8|3609.8|3616|3610|3615.3|3609.3|29
1634185800000|2021-10-14 04:30:00|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|5
1634186100000|2021-10-14 04:35:00|3615.3|3609.3|3615.5|3609.5|3617|3611|3612|3606|21
1634186400000|2021-10-14 04:40:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3612.8|3606.8|17
1634186700000|2021-10-14 04:45:00|3614.8|3608.8|3612.5|3606.5|3614.8|3608.8|3612|3603|5
1634187000000|2021-10-14 04:50:00|3613.5|3607.5|3608.8|3602.8|3613.5|3607.5|3608.8|3602.8|16
1634187300000|2021-10-14 04:55:00|3608|3602|3630.3|3617.5|3630.3|3617.5|3608|3602|38
1634187600000|2021-10-14 05:00:00|3629.5|3618.8|3631.5|3625.5|3637.8|3631.3|3625|3618.8|51
1634187900000|2021-10-14 05:05:00|3631.3|3625.3|3613.8|3607.8|3631.8|3625.3|3610.3|3601.5|46
1634188200000|2021-10-14 05:10:00|3614.5|3608.5|3598.3|3592.3|3620|3608.8|3598.3|3592|53
1634188500000|2021-10-14 05:15:00|3598.5|3592.5|3596|3590|3607.5|3601.5|3591.3|3583.5|49
1634188800000|2021-10-14 05:20:00|3598.5|3589.5|3596|3587|3600.8|3592.3|3596|3585.8|31
1634189100000|2021-10-14 05:25:00|3596.3|3586.8|3589.5|3583.5|3596.3|3587|3582.8|3576.3|66
1634189400000|2021-10-14 05:30:00|3589|3583|3564.8|3550.3|3596|3584|3562.8|3549.8|124
1634189700000|2021-10-14 05:35:00|3556.8|3550.8|3535.3|3529.3|3564.5|3558|3534.5|3528.5|175
1634190000000|2021-10-14 05:40:00|3538|3529|3569.8|3563.8|3570.3|3563.8|3534.3|3528.3|168
1634190300000|2021-10-14 05:45:00|3569.3|3563.3|3578.5|3572.5|3581|3573.5|3568.5|3562|66
1634190600000|2021-10-14 05:50:00|3577.3|3571.3|3570.8|3564.8|3580|3573.5|3570.5|3564|121
1634190900000|2021-10-14 05:55:00|3570.5|3564.5|3568.8|3562.8|3570.8|3564.5|3562.6|3555|46
1634191200000|2021-10-14 06:00:00|3569.5|3563.5|3561.5|3555.5|3569.5|3563.5|3561.5|3555|16
1634191500000|2021-10-14 06:05:00|3561|3555|3541.5|3535.5|3561|3555|3541.5|3535.5|47
1634191800000|2021-10-14 06:10:00|3542.5|3536.5|3548.1|3542.1|3549.3|3543.3|3541.3|3535.3|48
1634192100000|2021-10-14 06:15:00|3548|3542|3545.5|3539.5|3552.3|3546.3|3545.5|3539.5|67
1634192400000|2021-10-14 06:20:00|3546.5|3540.5|3547.3|3541.3|3550.5|3544.5|3545.3|3538.8|58
1634192700000|2021-10-14 06:25:00|3547.5|3541.5|3549.5|3543.5|3549.5|3543.5|3541.5|3533.5|38
1634193000000|2021-10-14 06:30:00|3551.5|3543|3542.3|3536.3|3552.8|3546.3|3539.5|3533|58
1634193300000|2021-10-14 06:35:00|3542|3536|3541.5|3535.5|3543.5|3537.5|3539.5|3533.3|76
1634193600000|2021-10-14 06:40:00|3540.8|3534.8|3546.8|3538.8|3549|3541.8|3540.5|3534.5|47
1634193900000|2021-10-14 06:45:00|3545.3|3539.3|3536.3|3530.3|3545.3|3539.3|3536.3|3529.5|44
1634194200000|2021-10-14 06:50:00|3536.5|3530.5|3536.8|3530.8|3542.3|3535.5|3534.8|3528.8|51
1634194500000|2021-10-14 06:55:00|3536.3|3530.3|3542.3|3536.3|3545|3539|3536.3|3530.3|39
1634194800000|2021-10-14 07:00:00|3542.8|3536.8|3526|3520|3543.3|3537.3|3524.3|3518.3|58
1634195100000|2021-10-14 07:05:00|3525.3|3519.3|3516|3510|3527|3521|3516|3510|22
1634195400000|2021-10-14 07:10:00|3516.5|3510.5|3507.3|3501.3|3516.5|3510.5|3503.5|3497.5|81
1634195700000|2021-10-14 07:15:00|3508|3502|3516.3|3510.3|3519.6|3513.6|3507.3|3501.3|79
1634196000000|2021-10-14 07:20:00|3516.5|3510.5|3520.5|3514.5|3521.8|3515.8|3516.3|3510.3|19
1634196300000|2021-10-14 07:25:00|3520.8|3514.8|3539.3|3533.3|3539.3|3533.3|3519|3513|64
1634196600000|2021-10-14 07:30:00|3540|3534|3556.3|3550.3|3557.5|3551.5|3540|3534|93
1634196900000|2021-10-14 07:35:00|3557.3|3551.3|3564|3555.5|3567.3|3559.6|3553.8|3547.8|71
1634197200000|2021-10-14 07:40:00|3565.6|3559.6|3549.3|3539.3|3565.6|3559.6|3549.3|3539.3|74
1634197500000|2021-10-14 07:45:00|3549|3539|3545|3539|3554|3547.5|3543.8|3537.8|106
1634197800000|2021-10-14 07:50:00|3545.3|3539.3|3545.4|3539.4|3550.8|3541.4|3539|3530.3|51
1634198100000|2021-10-14 07:55:00|3545.1|3539.1|3539.5|3533.5|3545.6|3539.6|3538.8|3532.8|60
1634198400000|2021-10-14 08:00:00|3539.3|3533.3|3540.3|3534.3|3543.3|3537.3|3534|3528|57
1634198700000|2021-10-14 08:05:00|3540|3534|3536.5|3530.5|3540.5|3534.5|3535.5|3529.5|33
1634199000000|2021-10-14 08:10:00|3536|3530|3512.5|3506.5|3537.5|3531.5|3511.8|3505.8|81
1634199300000|2021-10-14 08:15:00|3513.3|3507.3|3520.5|3514.5|3527|3520.8|3513.3|3507.3|76
1634199600000|2021-10-14 08:20:00|3520.3|3514.3|3522|3516|3524.8|3518.8|3517.5|3511.5|46
1634199900000|2021-10-14 08:25:00|3522.5|3516.5|3521.3|3515.3|3523|3517|3519|3513|40
1634200200000|2021-10-14 08:30:00|3521.8|3515.8|3524.3|3518.3|3524.8|3518.8|3518.8|3512.8|37
1634200500000|2021-10-14 08:35:00|3524|3518|3535.5|3526|3535.5|3526.9|3521.8|3515.8|56
1634200800000|2021-10-14 08:40:00|3539.5|3527.5|3523.5|3517.5|3539.5|3530|3523.3|3515.5|52
1634201100000|2021-10-14 08:45:00|3523.8|3517.8|3529.3|3523.3|3530.3|3524.3|3523.8|3517.8|52
1634201400000|2021-10-14 08:50:00|3529.5|3523.5|3528.3|3522.3|3529.8|3523.8|3523|3517|39
1634201700000|2021-10-14 08:55:00|3529|3523|3521|3515|3529.3|3523.3|3519|3513|53
1634202000000|2021-10-14 09:00:00|3521.3|3515.3|3524.5|3518.5|3526.8|3520.8|3521.3|3515.3|67
1634202300000|2021-10-14 09:05:00|3525.5|3519.5|3536.8|3530.8|3538.5|3532.5|3525.3|3519.3|83
1634202600000|2021-10-14 09:10:00|3536.5|3530.5|3531.8|3525.8|3540.3|3534.3|3530|3523|88
1634202900000|2021-10-14 09:15:00|3532.3|3526.3|3538|3532|3540|3534|3530.3|3524.3|75
1634203200000|2021-10-14 09:20:00|3537.5|3531.5|3535.8|3529.8|3538.8|3532|3534.3|3526.5|71
1634203500000|2021-10-14 09:25:00|3535.5|3529.5|3532.8|3526.8|3537.8|3531.8|3530.8|3524.5|50
1634203800000|2021-10-14 09:30:00|3532.5|3526.5|3529.8|3523.8|3535.8|3529.5|3529.8|3523.8|42
1634204100000|2021-10-14 09:35:00|3531|3525|3534.3|3528.3|3535|3529|3528.5|3522.5|63
1634204400000|2021-10-14 09:40:00|3533.5|3527.5|3529.3|3523.3|3535|3528.8|3525.5|3519.5|72
1634204700000|2021-10-14 09:45:00|3529|3523|3534|3528|3534|3528|3526.8|3520.8|50
1634205000000|2021-10-14 09:50:00|3534.3|3528.3|3531.3|3525.3|3534.5|3528.5|3530|3524|39
1634205300000|2021-10-14 09:55:00|3531.8|3525.8|3522|3516|3531.8|3525.8|3522|3516|49
1634205600000|2021-10-14 10:00:00|3522.5|3516.5|3524.3|3518.3|3527.8|3521.8|3522|3516|58
1634205900000|2021-10-14 10:05:00|3524|3518|3527.5|3521.5|3528.3|3522.3|3523.3|3517.3|64
1634206200000|2021-10-14 10:10:00|3527.8|3521.8|3534.8|3528.8|3535.3|3529.3|3527.8|3521.8|69
1634206500000|2021-10-14 10:15:00|3535.5|3529.5|3537.8|3531.8|3537.8|3531.8|3530.5|3524.5|53
1634206800000|2021-10-14 10:20:00|3537.3|3531.3|3551.3|3545.3|3552.5|3545.3|3536.5|3530.3|70
1634207100000|2021-10-14 10:25:00|3550.8|3544.8|3547.8|3541.8|3552.3|3546.3|3545|3539|82
1634207400000|2021-10-14 10:30:00|3548|3542|3545.5|3539.5|3548.3|3542.3|3545.3|3539.3|29
1634207700000|2021-10-14 10:35:00|3545.8|3539.8|3541.5|3535.5|3547.5|3541.5|3541.5|3535.5|19
1634208000000|2021-10-14 10:40:00|3541|3535|3536.8|3530.8|3541|3535|3535.3|3527.8|21
1634208300000|2021-10-14 10:45:00|3537.5|3531.5|3538|3532|3538.3|3532|3532.6|3526.5|22
1634208600000|2021-10-14 10:50:00|3538.8|3532.8|3533.8|3527.8|3539.3|3533.3|3533.5|3527.3|19
1634208900000|2021-10-14 10:55:00|3535|3529|3528.8|3522.8|3535.8|3529|3527.5|3521.5|44
1634209200000|2021-10-14 11:00:00|3528.5|3522.5|3528.5|3522.5|3529|3523|3524|3517.5|50
1634209500000|2021-10-14 11:05:00|3528.3|3522.3|3526|3520|3529|3523|3524|3518|65
1634209800000|2021-10-14 11:10:00|3525.3|3519.3|3515.5|3509.5|3526|3520|3515.5|3509.5|65
1634210100000|2021-10-14 11:15:00|3515.3|3509.3|3517.5|3511.5|3521|3515|3514.3|3508.3|78
1634210400000|2021-10-14 11:20:00|3517.8|3511.8|3511.3|3505.3|3517.8|3511.8|3511.3|3505.3|44
1634210700000|2021-10-14 11:25:00|3511.5|3505.5|3511.5|3505.5|3513.8|3507.8|3509.8|3503|65
1634211000000|2021-10-14 11:30:00|3511.8|3505.8|3519|3513|3519|3513|3509.8|3503.8|69
1634211300000|2021-10-14 11:35:00|3518.5|3512.5|3516.8|3510.8|3521.8|3513.3|3514.5|3508.5|59
1634211600000|2021-10-14 11:40:00|3516|3510|3521|3515|3523.8|3515.3|3515|3509|63
1634211900000|2021-10-14 11:45:00|3521.8|3515.8|3517.3|3511.3|3522.5|3516.5|3517.3|3511.3|77
1634212200000|2021-10-14 11:50:00|3517.5|3511.5|3510|3504|3517.5|3511.5|3510|3504|61
1634212500000|2021-10-14 11:55:00|3509|3503|3510.8|3504.8|3512.8|3506.8|3506.8|3500.3|75
1634212800000|2021-10-14 12:00:00|3510.3|3504.3|3479.5|3473.5|3511.8|3505.8|3479.5|3472|97
1634213100000|2021-10-14 12:05:00|3480.3|3474.3|3491.5|3483.5|3500.3|3494.3|3480.3|3473.5|92
1634213400000|2021-10-14 12:10:00|3490.6|3484.6|3493.5|3487.5|3498.8|3491.5|3488.5|3481.8|114
1634213700000|2021-10-14 12:15:00|3494.5|3488.5|3485|3479|3496|3490|3478|3470.8|79
1634214000000|2021-10-14 12:20:00|3479.3|3473.3|3489.8|3483.8|3493|3487|3478.8|3472.8|101
1634214300000|2021-10-14 12:25:00|3490|3484|3491|3485|3496|3490|3485.3|3479.3|116
1634214600000|2021-10-14 12:30:00|3492.5|3486.5|3495.5|3489.5|3499|3493|3490.8|3484.8|80
1634214900000|2021-10-14 12:35:00|3494.8|3488.8|3487|3481|3496.8|3490.8|3484.1|3478.1|54
1634215200000|2021-10-14 12:40:00|3487.3|3481.3|3489|3483|3492.5|3486.5|3481.8|3475.8|81
1634215500000|2021-10-14 12:45:00|3489.3|3483.3|3497.3|3491.3|3500.3|3491.3|3488.8|3482.8|77
1634215800000|2021-10-14 12:50:00|3498.5|3492.5|3502.3|3496.3|3509.5|3501.5|3497.3|3491.3|117
1634216100000|2021-10-14 12:55:00|3502.5|3496.5|3504|3498|3511.5|3505.5|3501.3|3495.3|88
1634216400000|2021-10-14 13:00:00|3503.8|3497.8|3540|3534|3552.3|3545.5|3503.8|3497.8|390
1634216700000|2021-10-14 13:05:00|3540.3|3534.3|3521.5|3515.5|3546.5|3540.5|3515|3509|306
1634217000000|2021-10-14 13:10:00|3521.8|3515.8|3521|3515|3529|3522|3519.8|3513.8|208
1634217300000|2021-10-14 13:15:00|3521.3|3515.3|3517.3|3511.3|3521.5|3515.5|3512.5|3506.5|272
1634217600000|2021-10-14 13:20:00|3517|3511|3501.8|3495.8|3522.3|3516.3|3495|3489|267
1634217900000|2021-10-14 13:25:00|3501.5|3495.5|3505.8|3499.8|3513.3|3507.3|3500|3494|158
1634218200000|2021-10-14 13:30:00|3506|3500|3508|3502|3513.8|3507.8|3505.5|3499.5|137
1634218500000|2021-10-14 13:35:00|3507.8|3501.8|3521.4|3515.4|3528|3522|3505.5|3498.8|127
1634218800000|2021-10-14 13:40:00|3521.1|3515.1|3503.8|3497.8|3525.5|3519.5|3501.3|3495|211
1634219100000|2021-10-14 13:45:00|3504.3|3495.3|3512.3|3506.3|3512.3|3506.3|3502.8|3495.3|99
1634219400000|2021-10-14 13:50:00|3513.3|3507.3|3519|3513|3520.8|3514.8|3513.3|3507.3|46
1634219700000|2021-10-14 13:55:00|3518.8|3512.8|3533.3|3527.3|3533.3|3527.3|3516.3|3510.3|75
1634220000000|2021-10-14 14:00:00|3533|3527|3548.5|3542.5|3556.3|3550.3|3532.3|3526.3|210
1634220300000|2021-10-14 14:05:00|3548|3542|3520.3|3514.3|3548|3542|3516.8|3506.3|259
1634220600000|2021-10-14 14:10:00|3522|3516|3516|3510|3525|3518.5|3506.6|3499.5|244
1634220900000|2021-10-14 14:15:00|3515.8|3509.8|3512.8|3506.8|3520.5|3514.5|3511.3|3504.8|94
1634221200000|2021-10-14 14:20:00|3513.3|3507.3|3506.8|3500.8|3513.3|3507.3|3503.8|3497.3|142
1634221500000|2021-10-14 14:25:00|3505.8|3499.8|3507.8|3501.8|3508.8|3502.8|3503.5|3497.5|91
1634221800000|2021-10-14 14:30:00|3507.5|3501.5|3513|3507|3522.5|3516.5|3506.5|3500.5|118
1634222100000|2021-10-14 14:35:00|3513.5|3507.5|3514|3508|3516.3|3510.3|3509.8|3503.8|39
1634222400000|2021-10-14 14:40:00|3514.3|3508.3|3508.5|3502.5|3516.3|3510.3|3505.5|3499.5|92
1634222700000|2021-10-14 14:45:00|3509.3|3503.3|3518.3|3512.3|3520.8|3514.8|3509.3|3503.3|49
1634223000000|2021-10-14 14:50:00|3518|3512|3517.3|3511.3|3525.5|3519.5|3514.5|3508.5|127
1634223300000|2021-10-14 14:55:00|3517|3511|3531.3|3525.3|3538.5|3532.5|3514.8|3508.8|231
1634223600000|2021-10-14 15:00:00|3530.8|3524.8|3539.8|3533.8|3542.3|3536.3|3529.5|3523.5|90
1634223900000|2021-10-14 15:05:00|3539.5|3533.5|3535.3|3529.3|3539.8|3533.8|3534.3|3528.3|107
1634224200000|2021-10-14 15:10:00|3535|3529|3536.3|3530.3|3538.5|3532.5|3533.5|3527.5|63
1634224500000|2021-10-14 15:15:00|3536|3530|3540.8|3534.8|3540.8|3534.8|3533.5|3527.5|89
1634224800000|2021-10-14 15:20:00|3541|3535|3545|3539|3546|3540|3541|3535|53
1634225100000|2021-10-14 15:25:00|3544.5|3538.5|3542|3536|3544.5|3538.5|3541.3|3535.3|42
1634225400000|2021-10-14 15:30:00|3542.5|3536.5|3538.8|3532.8|3545|3538.3|3538.8|3532.8|46
1634225700000|2021-10-14 15:35:00|3538.5|3532.5|3537.3|3531.3|3538.5|3532.5|3536.5|3530.5|45
1634226000000|2021-10-14 15:40:00|3537.5|3531.5|3539.5|3533.5|3539.8|3533.8|3536.5|3530.5|32
1634226300000|2021-10-14 15:45:00|3539.3|3533.3|3545.3|3539.3|3545.3|3539.3|3539|3533|51
1634226600000|2021-10-14 15:50:00|3544.8|3538.8|3546.5|3540.5|3546.8|3540.8|3543.6|3535.8|26
1634226900000|2021-10-14 15:55:00|3546|3540|3544.3|3538.3|3546.3|3540.3|3544.3|3538.3|16
1634227200000|2021-10-14 16:00:00|3544|3538|3541|3535|3544.3|3538.3|3540.5|3534.5|27
1634227500000|2021-10-14 16:05:00|3541.5|3535.5|3540|3534|3542.3|3536.3|3539.8|3533.8|59
1634227800000|2021-10-14 16:10:00|3540.3|3534.3|3537.8|3531.8|3541.5|3535.5|3536|3530|55
1634228100000|2021-10-14 16:15:00|3537.5|3531.5|3529.3|3523.3|3537.5|3531.5|3527.5|3521.5|104
1634228400000|2021-10-14 16:20:00|3528.3|3522.3|3531.3|3525.3|3531.3|3525.3|3525|3519|93
1634228700000|2021-10-14 16:25:00|3531|3525|3530.5|3524.5|3531|3525|3528|3522|37
1634229000000|2021-10-14 16:30:00|3530.8|3524.8|3530|3524|3532.8|3526.8|3529.8|3523.8|47
1634229300000|2021-10-14 16:35:00|3529.5|3523.5|3530|3524|3530|3524|3527.3|3521.3|19
1634229600000|2021-10-14 16:40:00|3530.3|3524.3|3525|3519|3530.3|3524.3|3524|3516.3|42
1634229900000|2021-10-14 16:45:00|3524.8|3518.8|3523.5|3517.5|3525.5|3518.8|3521.8|3515|32
1634230200000|2021-10-14 16:50:00|3526|3516.8|3523.3|3517.3|3526|3519|3523.3|3516.8|31
1634230500000|2021-10-14 16:55:00|3523.8|3517.8|3527|3515.8|3527.5|3517.8|3523.5|3514.5|44
1634256000000|2021-10-15 00:00:00|3530.5|3520|3527.3|3516.8|3530.5|3520|3526.3|3515.8|9
1634256300000|2021-10-15 00:05:00|3527.5|3517|3524|3513.5|3535.3|3524.3|3523.8|3513.3|29
1634256600000|2021-10-15 00:10:00|3524.8|3514.3|3526.5|3516|3527|3516.5|3524.8|3514.3|6
1634256900000|2021-10-15 00:15:00|3526.8|3516.3|3527|3516.5|3527.5|3517|3526.3|3515.8|9
1634257200000|2021-10-15 00:20:00|3527.3|3516.8|3525.5|3515|3527.3|3516.8|3525.3|3514.8|8
1634257500000|2021-10-15 00:25:00|3524.8|3514.3|3523|3512.5|3524.8|3514.3|3523|3512.5|4
1634257800000|2021-10-15 00:30:00|3522.8|3512.3|3519|3508.5|3522.8|3512.3|3508.8|3498.3|20
1634258100000|2021-10-15 00:35:00|3519.5|3509|3521.8|3511.3|3521.8|3511.3|3519.5|3509|8
1634258400000|2021-10-15 00:40:00|3522.3|3511.8|3522.3|3511.8|3522.3|3511.8|3522.3|3511.8|1
1634258700000|2021-10-15 00:45:00|3522.5|3512|3525.3|3514.8|3525.3|3514.8|3522.5|3512|7
1634259000000|2021-10-15 00:50:00|3526|3515.5|3527|3516.5|3527.8|3517.3|3525|3514.5|16
1634259600000|2021-10-15 01:00:00|3527.5|3517|3513|3502.5|3528.8|3518.3|3509.3|3498.8|138
1634259900000|2021-10-15 01:05:00|3512.5|3502|3515|3504.5|3518.3|3507.8|3510.3|3499.8|112
1634260200000|2021-10-15 01:10:00|3514.8|3504.3|3513|3502.5|3516.3|3505.8|3510.5|3500|48
1634260500000|2021-10-15 01:15:00|3513.3|3502.8|3527|3516.5|3534.5|3524|3513.3|3502.8|110
1634260800000|2021-10-15 01:20:00|3526.5|3516|3532.3|3521.8|3532.3|3521.8|3525.8|3515.3|88
1634261100000|2021-10-15 01:25:00|3531.8|3521.3|3516.8|3506.3|3531.8|3521.3|3514.8|3504.3|146
1634261400000|2021-10-15 01:30:00|3516.3|3505.8|3527.8|3517.3|3528.5|3518|3515.8|3505.3|77
1634261700000|2021-10-15 01:35:00|3527.3|3516.8|3523.3|3512.8|3529|3518.5|3521|3510.5|97
1634262000000|2021-10-15 01:40:00|3522.5|3512|3520|3509.5|3523|3512.5|3518.5|3508|98
1634262300000|2021-10-15 01:45:00|3520.5|3510|3519|3508.5|3524.5|3514|3519|3508.5|81
1634262600000|2021-10-15 01:50:00|3519.5|3509|3521.5|3511|3522.5|3512|3517.5|3507|69
1634262900000|2021-10-15 01:55:00|3521.3|3510.8|3525|3514.5|3525.5|3515|3520.3|3509.8|66
1634263200000|2021-10-15 02:00:00|3525.3|3514.8|3511.8|3501.3|3526.8|3516.3|3511.8|3501.3|117
1634263500000|2021-10-15 02:05:00|3511.3|3500.8|3518.8|3508.3|3521|3510.5|3510.8|3500.3|86
1634263800000|2021-10-15 02:10:00|3519.3|3508.8|3521.5|3511|3525.8|3515.3|3518.8|3508.3|78
1634264100000|2021-10-15 02:15:00|3522|3511.5|3523|3512.5|3523|3512.5|3522|3511.5|3
1634264400000|2021-10-15 02:20:00|3523.5|3513|3528.8|3518.3|3529|3518.5|3523.5|3513|16
1634264700000|2021-10-15 02:25:00|3528.3|3517.8|3525|3514.5|3528.3|3517.8|3525|3514.5|10
1634265000000|2021-10-15 02:30:00|3524.5|3514|3523.8|3513.3|3528.8|3518.3|3523.5|3513|57
1634265300000|2021-10-15 02:35:00|3523.3|3512.8|3527.3|3516.8|3527.3|3516.8|3521.5|3511|37
1634265600000|2021-10-15 02:40:00|3526.8|3516.3|3528.5|3518|3530|3519.5|3526|3515.5|34
1634265900000|2021-10-15 02:45:00|3529|3518.5|3525.8|3515.3|3530|3519.5|3525|3514.5|35
1634266200000|2021-10-15 02:50:00|3525.5|3515|3518.5|3508|3525.5|3515|3513.8|3503.3|62
1634266500000|2021-10-15 02:55:00|3518|3507.5|3510.8|3500.3|3518.5|3508|3506|3495.5|73
1634266800000|2021-10-15 03:00:00|3511.3|3500.8|3514.3|3503.8|3514.8|3504.3|3510.8|3500.3|40
1634267100000|2021-10-15 03:05:00|3514.8|3504.3|3515.5|3505|3515.5|3505|3511.8|3501.3|33
1634267400000|2021-10-15 03:10:00|3515|3504.5|3518|3507.5|3520|3509.5|3515|3504.5|23
1634267700000|2021-10-15 03:15:00|3517.5|3507|3513|3502.5|3517.5|3507|3511.5|3501|32
1634268000000|2021-10-15 03:20:00|3513.5|3503|3516.3|3505.8|3516.3|3505.8|3512.5|3502|25
1634268300000|2021-10-15 03:25:00|3516.8|3506.3|3517.5|3507|3521.3|3510.8|3515.5|3505|36
1634268600000|2021-10-15 03:30:00|3518|3507.5|3517.3|3506.8|3519|3508.5|3517.3|3506.8|5
1634268900000|2021-10-15 03:35:00|3517.8|3507.3|3518|3507.5|3518|3507.5|3517.5|3507|4
1634269200000|2021-10-15 03:40:00|3517.5|3507|3517.3|3506.8|3517.5|3507|3517.3|3506.8|2
1634269500000|2021-10-15 03:45:00|3517.5|3507|3516|3505.5|3517.5|3507|3516|3505.5|5
1634269800000|2021-10-15 03:50:00|3515.5|3505|3515.8|3505.3|3515.8|3505.3|3515|3504.5|6
1634270100000|2021-10-15 03:55:00|3515.5|3505|3515.5|3505|3515.5|3505|3515.5|3505|1
1634270400000|2021-10-15 04:00:00|3515.8|3505.3|3514.3|3503.8|3515.8|3505.3|3513.8|3503.3|6
1634270700000|2021-10-15 04:05:00|3513.8|3503.3|3512.5|3502|3513.8|3503.3|3512.5|3502|4
1634271000000|2021-10-15 04:10:00|3512.3|3501.8|3513.5|3503|3513.5|3503|3512.3|3501.8|3
1634271300000|2021-10-15 04:15:00|3513.8|3503.3|3511.3|3500.8|3513.8|3503.3|3511.3|3500.8|6
1634271600000|2021-10-15 04:20:00|3510.8|3500.3|3507|3496.5|3510.8|3500.3|3505.8|3495.3|21
1634272200000|2021-10-15 04:30:00|3507.8|3497.3|3509.3|3498.8|3509.3|3498.8|3507.8|3497.3|4
1634272500000|2021-10-15 04:35:00|3509.8|3499.3|3509.3|3498.8|3509.8|3499.3|3509.3|3498.8|2
1634272800000|2021-10-15 04:40:00|3509.8|3499.3|3511.3|3500.8|3511.3|3500.8|3509.3|3498.8|11
1634273100000|2021-10-15 04:45:00|3510.8|3500.3|3510.3|3499.8|3510.8|3500.3|3510.3|3499.8|2
1634273400000|2021-10-15 04:50:00|3510.8|3500.3|3511|3500.5|3511|3500.5|3510.5|3500|4
1634273700000|2021-10-15 04:55:00|3511.3|3500.8|3515.5|3505|3515.5|3505|3511.3|3500.8|12
1634274000000|2021-10-15 05:00:00|3516|3505.5|3525.5|3515|3527|3516.5|3516|3505.5|32
1634274300000|2021-10-15 05:05:00|3525|3514.5|3517.8|3507.3|3525|3514.5|3517.8|3507.3|5
1634275500000|2021-10-15 05:25:00|3518.8|3508.3|3519.3|3508.8|3519.3|3508.8|3518.8|3508.3|3
1634275800000|2021-10-15 05:30:00|3518.5|3508|3515.5|3505|3520.3|3509.8|3513|3502.5|129
1634276100000|2021-10-15 05:35:00|3515|3504.5|3516.8|3506.3|3520.5|3510|3514.5|3504|50
1634276400000|2021-10-15 05:40:00|3517.3|3506.8|3521.3|3510.8|3529|3518.5|3516.8|3506.3|105
1634276700000|2021-10-15 05:45:00|3521.8|3511.3|3517.3|3506.8|3522.3|3511.8|3515.8|3505.3|86
1634277000000|2021-10-15 05:50:00|3516.8|3506.3|3517.5|3507|3517.8|3507.3|3515.3|3504.8|36
1634277300000|2021-10-15 05:55:00|3518|3507.5|3520|3509.5|3521|3510.5|3518|3507.5|20
1634277600000|2021-10-15 06:00:00|3520.5|3510|3517.5|3507|3520.5|3510|3516.8|3506.3|30
1634277900000|2021-10-15 06:05:00|3518.3|3507.8|3523|3512.5|3525.3|3514.8|3518.3|3507.8|49
1634278200000|2021-10-15 06:10:00|3522.3|3511.8|3520.3|3509.8|3522.8|3512.3|3519.3|3508.8|41
1634278500000|2021-10-15 06:15:00|3520.8|3510.3|3520.8|3510.3|3522.8|3512.3|3520.5|3510|31
1634278800000|2021-10-15 06:20:00|3521.8|3511.3|3526.3|3515.8|3527.5|3517|3521.5|3511|55
1634279100000|2021-10-15 06:25:00|3527|3516.5|3524.8|3514.3|3527.8|3517.3|3521.5|3511|82
1634279400000|2021-10-15 06:30:00|3524.3|3513.8|3523.5|3513|3526.8|3516.3|3522.3|3511.8|80
1634279700000|2021-10-15 06:35:00|3524|3513.5|3526|3515.5|3526|3515.5|3522.3|3511.8|46
1634280000000|2021-10-15 06:40:00|3525.5|3515|3533.3|3522.8|3533.3|3522.8|3524|3513.5|44
1634280300000|2021-10-15 06:45:00|3533.8|3523.3|3535.5|3525|3536|3525.5|3530.5|3520|83
1634280600000|2021-10-15 06:50:00|3535.3|3524.8|3543.8|3533.3|3545|3534.5|3532|3521.5|97
1634280900000|2021-10-15 06:55:00|3544.5|3534|3543|3537|3549.8|3543.8|3541.3|3534|146
1634281200000|2021-10-15 07:00:00|3543.3|3537.3|3555|3549|3557.5|3551.5|3539.3|3533.3|129
1634281500000|2021-10-15 07:05:00|3554.8|3548.8|3552|3546|3555.5|3549.5|3550.3|3544.3|61
1634281800000|2021-10-15 07:10:00|3551.8|3545.8|3550.3|3544.3|3551.8|3545.8|3547.3|3541.3|37
1634282100000|2021-10-15 07:15:00|3551.3|3545.3|3540|3534|3551.8|3545.8|3539.5|3533.5|57
1634282400000|2021-10-15 07:20:00|3539.8|3533.8|3535.3|3529.3|3539.8|3533.8|3531.8|3525.8|58
1634282700000|2021-10-15 07:25:00|3535|3529|3537.5|3531.5|3540.3|3534.3|3533.5|3527.5|19
1634283000000|2021-10-15 07:30:00|3537.3|3531.3|3538.5|3532.5|3540.8|3534.8|3531.8|3525.8|44
1634283300000|2021-10-15 07:35:00|3538.3|3532.3|3538.5|3532.5|3543.8|3537.8|3534|3528|58
1634283600000|2021-10-15 07:40:00|3539|3533|3532.8|3526.8|3539.5|3533|3531.5|3525.5|37
1634283900000|2021-10-15 07:45:00|3532.5|3526.5|3542.3|3536.3|3543.5|3537.5|3532.3|3526.3|31
1634284200000|2021-10-15 07:50:00|3542|3536|3548.5|3542.5|3548.5|3542.5|3542|3536|35
1634284500000|2021-10-15 07:55:00|3549|3543|3547|3541|3550.8|3544.8|3546.3|3540.3|38
1634284800000|2021-10-15 08:00:00|3546.8|3540.8|3558|3552|3558.5|3552.5|3546.8|3540.8|121
1634285100000|2021-10-15 08:05:00|3558.5|3552.5|3563|3557|3567.5|3561.5|3558.5|3552.5|86
1634285400000|2021-10-15 08:10:00|3563.3|3557.3|3557.8|3551.8|3564.3|3558.3|3556.5|3550.5|51
1634285700000|2021-10-15 08:15:00|3557.5|3551.5|3560.5|3554.5|3560.8|3554.8|3555.8|3549.8|43
1634286000000|2021-10-15 08:20:00|3560.3|3554.3|3557.3|3551.3|3560.3|3554.3|3555.8|3549.8|27
1634286300000|2021-10-15 08:25:00|3557|3551|3555|3549|3557|3551|3553.3|3547.3|37
1634286600000|2021-10-15 08:30:00|3554|3548|3562.5|3556.5|3563|3557|3553.5|3547.5|54
1634286900000|2021-10-15 08:35:00|3562.8|3556.8|3560.5|3554.5|3563.3|3557.3|3559.5|3553.5|45
1634287200000|2021-10-15 08:40:00|3560.8|3554.8|3564.8|3558.8|3565.3|3559.3|3560.5|3554.5|76
1634287500000|2021-10-15 08:45:00|3564.5|3558.5|3566.5|3560.5|3567.5|3561.5|3563.8|3557.8|45
1634287800000|2021-10-15 08:50:00|3566.8|3560.8|3597.8|3591.8|3597.8|3591.8|3565.5|3559.5|65
1634288100000|2021-10-15 08:55:00|3597.5|3591.5|3617|3611|3622.5|3614.8|3594.8|3586.3|98
1634288400000|2021-10-15 09:00:00|3616.3|3610.3|3607.5|3601.5|3616.3|3610.3|3599.3|3585|58
1634288700000|2021-10-15 09:05:00|3610.5|3600.8|3610|3604|3614.8|3606|3607.8|3600.8|36
1634289000000|2021-10-15 09:10:00|3610.3|3604.3|3640.8|3634.8|3640.8|3634.8|3610.3|3604.3|88
1634289300000|2021-10-15 09:15:00|3640.5|3634.5|3638.8|3629.3|3642|3635.5|3634|3627.3|74
1634289600000|2021-10-15 09:20:00|3635.5|3629.5|3631.5|3622.3|3635.5|3629.8|3621.8|3615.5|103
1634289900000|2021-10-15 09:25:00|3632|3622.8|3641.5|3635.5|3642.3|3635.8|3632|3622.8|94
1634290200000|2021-10-15 09:30:00|3642|3636|3651.5|3645.5|3651.5|3645.5|3637.8|3631.8|71
1634290500000|2021-10-15 09:35:00|3650.5|3644.5|3709.8|3703.8|3724|3704|3650.3|3644.3|123
1634290800000|2021-10-15 09:40:00|3708.5|3699.8|3749|3740.3|3750.8|3741|3708.5|3698.8|98
1634291100000|2021-10-15 09:45:00|3748.5|3739.8|3734.8|3726|3753.8|3743.5|3729.3|3720.5|99
1634291400000|2021-10-15 09:50:00|3736|3727.3|3708.5|3699.8|3736|3727.3|3707.5|3696.9|54
1634291700000|2021-10-15 09:55:00|3709.8|3701|3709.5|3700|3726.5|3717.8|3708.3|3698.5|126
1634292000000|2021-10-15 10:00:00|3709.3|3697.8|3702|3693.3|3709.3|3699.3|3699|3689.3|115
1634292300000|2021-10-15 10:05:00|3701.5|3692.8|3722|3713.3|3722|3713.3|3701|3692.3|82
1634292600000|2021-10-15 10:10:00|3721.5|3712.8|3735|3723.8|3735|3724|3720.3|3711.3|124
1634292900000|2021-10-15 10:15:00|3733.8|3723.3|3729.5|3720.8|3735.3|3725|3727|3716.8|96
1634293200000|2021-10-15 10:20:00|3730.5|3721.8|3736.3|3727.5|3740.3|3729|3730|3721.3|53
1634293500000|2021-10-15 10:25:00|3736.5|3727.8|3740.5|3731.8|3746.3|3737.5|3736|3723.8|101
1634293800000|2021-10-15 10:30:00|3739.3|3729.5|3747.5|3738.8|3750|3741.3|3738.3|3729.5|68
1634294100000|2021-10-15 10:35:00|3749|3739.5|3750.5|3741.8|3752.5|3742.8|3748.8|3739.5|67
1634294400000|2021-10-15 10:40:00|3751|3742.3|3750.5|3741.8|3752.5|3742.5|3749.3|3740.5|37
1634294700000|2021-10-15 10:45:00|3750.8|3742|3748.8|3740|3753.3|3742.8|3744|3735.3|41
1634295000000|2021-10-15 10:50:00|3748.5|3739.8|3748.5|3739.8|3750.8|3742|3739|3730.3|66
1634295300000|2021-10-15 10:55:00|3748|3739.3|3750.3|3741.5|3751.5|3742.3|3745.3|3736.5|53
1634295600000|2021-10-15 11:00:00|3749.5|3740.8|3756.8|3748|3764.3|3755.5|3749|3740.3|59
1634295900000|2021-10-15 11:05:00|3756.5|3747.8|3753.5|3744.8|3757.8|3748.8|3748.8|3739|47
1634296200000|2021-10-15 11:10:00|3752.8|3744|3760.3|3751.5|3766.5|3757.8|3751.8|3743|69
1634296500000|2021-10-15 11:15:00|3759.3|3750.5|3756|3747.3|3760|3751.3|3747.5|3736.8|73
1634296800000|2021-10-15 11:20:00|3754.8|3746|3752|3743.3|3766.8|3752.8|3752|3743.3|38
1634297100000|2021-10-15 11:25:00|3751.8|3741.3|3744.8|3736|3751.8|3741.3|3740|3729.8|106
1634297400000|2021-10-15 11:30:00|3745.8|3737|3739.3|3730.5|3750|3741.3|3736|3725.5|128
1634297700000|2021-10-15 11:35:00|3738|3729.3|3744.8|3736|3745.8|3737|3736|3727|88
1634298000000|2021-10-15 11:40:00|3744|3735.3|3742|3733.3|3744.3|3735.5|3739.3|3730.5|34
1634298300000|2021-10-15 11:45:00|3742.3|3733.5|3750|3740.8|3767.8|3759|3741.3|3731.5|112
1634298600000|2021-10-15 11:50:00|3749.5|3741|3751.3|3742.5|3763|3754.3|3746.3|3735.8|167
1634298900000|2021-10-15 11:55:00|3751.8|3743|3768.3|3759.5|3768.5|3759.8|3751.8|3743|92
1634299200000|2021-10-15 12:00:00|3767.8|3759|3772.3|3763.5|3782|3772|3767.8|3759|162
1634299500000|2021-10-15 12:05:00|3772|3763.3|3773.8|3765|3783.5|3774.8|3769.5|3760.5|142
1634299800000|2021-10-15 12:10:00|3774.8|3766|3794|3785.3|3796.8|3787.3|3770.3|3761.5|139
1634300100000|2021-10-15 12:15:00|3793.8|3785|3797|3788.3|3803|3793.5|3789.3|3780.5|176
1634300400000|2021-10-15 12:20:00|3797.3|3788.5|3791.3|3782.5|3801.8|3792.5|3788.8|3780|151
1634300700000|2021-10-15 12:25:00|3790.5|3781.8|3789.8|3781|3797.5|3788.8|3784.3|3775.5|151
1634301000000|2021-10-15 12:30:00|3789|3780.3|3796.8|3788|3800|3790.8|3784.8|3775.3|261
1634301300000|2021-10-15 12:35:00|3796.5|3787.8|3846.3|3836|3846.3|3836|3793.3|3784.5|187
1634301600000|2021-10-15 12:40:00|3846|3836.5|3898.8|3880.5|3923.3|3904.8|3843.3|3833.8|164
1634301900000|2021-10-15 12:45:00|3897.5|3882|3803.3|3790.8|3897.5|3882|3803|3790.5|114
1634302200000|2021-10-15 12:50:00|3804|3791.5|3798.8|3784.3|3806|3793.5|3795.8|3780.3|98
1634302500000|2021-10-15 12:55:00|3797.3|3784.5|3801.5|3786.8|3803.5|3791|3782.8|3766|124
1634302800000|2021-10-15 13:00:00|3802|3788.3|3804.8|3792.3|3808|3793.8|3791.8|3776|232
1634303100000|2021-10-15 13:05:00|3804.3|3791.8|3771.8|3759.3|3813.5|3797.5|3745.3|3732.8|394
1634303400000|2021-10-15 13:10:00|3773.8|3760|3794.8|3782.3|3797.3|3784.8|3767.3|3752.5|197
1634303700000|2021-10-15 13:15:00|3794.3|3781.8|3791.5|3779|3796.3|3783.8|3787.8|3775.3|122
1634304000000|2021-10-15 13:20:00|3792.3|3779.8|3767|3755.3|3794.8|3782.3|3767|3755|136
1634304300000|2021-10-15 13:25:00|3767.8|3755.8|3770.8|3760.8|3775.3|3765.3|3763.8|3753.8|151
1634304600000|2021-10-15 13:30:00|3770|3760|3758.8|3748.8|3771.8|3761.8|3753|3743|147
1634304900000|2021-10-15 13:35:00|3758.3|3748.3|3748|3737|3765.8|3754.3|3746.5|3734|126
1634305200000|2021-10-15 13:40:00|3749.5|3739.5|3745.5|3735.5|3755.8|3745.8|3742|3730.5|100
1634305500000|2021-10-15 13:45:00|3746.3|3736.3|3747.8|3737.8|3755.3|3743.8|3738.8|3727|125
1634305800000|2021-10-15 13:50:00|3747.5|3737.5|3739|3729|3747.8|3737.8|3737.8|3727.8|114
1634306100000|2021-10-15 13:55:00|3738.5|3728.5|3727.3|3717.3|3746.5|3735|3727.3|3717.3|120
1634306400000|2021-10-15 14:00:00|3728.5|3715.8|3747.8|3737.8|3748|3738|3728|3715.8|147
1634306700000|2021-10-15 14:05:00|3748.5|3738.5|3742.8|3732.8|3762.5|3752.5|3741|3731|113
1634307000000|2021-10-15 14:10:00|3741.8|3731.8|3740.5|3730.5|3754.5|3743|3740|3730|58
1634307300000|2021-10-15 14:15:00|3741.5|3731.5|3728.3|3718.3|3746|3736|3726|3716|58
1634307600000|2021-10-15 14:20:00|3728|3718|3733|3723|3733|3723|3718.5|3707.3|151
1634307900000|2021-10-15 14:25:00|3732.3|3722.3|3723.8|3713.8|3734.3|3722.3|3711.8|3701.8|115
1634308200000|2021-10-15 14:30:00|3724.3|3714.3|3732|3722|3734.3|3724.3|3716.3|3706.3|85
1634308500000|2021-10-15 14:35:00|3731.8|3721.8|3737|3727|3738|3728|3725.3|3715.3|81
1634308800000|2021-10-15 14:40:00|3736.8|3726.8|3750.5|3740.5|3751.8|3741.8|3736.8|3726.8|135
1634309100000|2021-10-15 14:45:00|3749|3739|3766.8|3756.8|3767.5|3757.5|3748.5|3738.5|175
1634309400000|2021-10-15 14:50:00|3764.5|3754.5|3771|3761|3779.3|3766.3|3760.3|3750.3|186
1634309700000|2021-10-15 14:55:00|3770.5|3760.5|3787|3775.5|3817.3|3806.8|3770.5|3760.3|252
1634310000000|2021-10-15 15:00:00|3785.5|3774.3|3768.3|3758.3|3785.5|3775.3|3757.3|3747.3|190
1634310300000|2021-10-15 15:05:00|3767.8|3757.8|3754.5|3744.5|3770.3|3760.3|3754.5|3744.5|97
1634310600000|2021-10-15 15:10:00|3755|3745|3767.3|3757.3|3769.3|3759.3|3753.5|3743.5|94
1634310900000|2021-10-15 15:15:00|3766.5|3756.5|3773|3762.8|3777|3767|3766.5|3756.5|98
1634311200000|2021-10-15 15:20:00|3772|3762|3772.3|3762.3|3772.8|3762.8|3766.3|3756.3|49
1634311500000|2021-10-15 15:25:00|3772.8|3762.8|3788.8|3778.8|3788.8|3778.8|3772.5|3762.5|72
1634311800000|2021-10-15 15:30:00|3789.3|3779.3|3793.3|3782|3793.3|3782|3776.8|3766.8|72
1634312100000|2021-10-15 15:35:00|3791.8|3783.3|3799.5|3789.5|3809.3|3798|3791.8|3781.8|78
1634312400000|2021-10-15 15:40:00|3799|3789|3812.5|3802.5|3812.5|3802.5|3798.8|3788.8|45
1634312700000|2021-10-15 15:45:00|3812|3802|3807.8|3797.8|3813|3803|3802.3|3792.3|53
1634313000000|2021-10-15 15:50:00|3810|3799|3781|3771|3810|3799|3778.3|3767.5|56
1634313300000|2021-10-15 15:55:00|3780.5|3770.5|3802.8|3792.8|3802.8|3792.8|3777.8|3767.8|123
1634313600000|2021-10-15 16:00:00|3801.5|3791.3|3791|3781|3801.5|3791.3|3789.5|3779.5|42
1634313900000|2021-10-15 16:05:00|3790.3|3780.3|3793.3|3783.3|3793.8|3783.8|3786.8|3776.8|55
1634314200000|2021-10-15 16:10:00|3793.8|3783.8|3798|3788|3802|3791.3|3793.8|3783.8|61
1634314500000|2021-10-15 16:15:00|3798.5|3788.5|3797|3787|3798.5|3788.5|3792|3782|46
1634314800000|2021-10-15 16:20:00|3795.8|3785.8|3796.3|3786.3|3797|3787|3795.3|3785.3|9
1634315100000|2021-10-15 16:25:00|3797|3787|3805.8|3795.8|3809|3799|3797|3787|53
1634315400000|2021-10-15 16:30:00|3805|3795|3802.5|3792.5|3806.8|3796.8|3801.5|3791.3|45
1634315700000|2021-10-15 16:35:00|3801.5|3791.5|3806.3|3796.3|3808.3|3798.3|3801.5|3791.5|41
1634316000000|2021-10-15 16:40:00|3806.8|3796.8|3807|3797|3809|3799|3806.3|3796.3|57
1634316300000|2021-10-15 16:45:00|3807.3|3797.3|3799.5|3789.5|3808.3|3798.3|3796.8|3786.3|121
1634316600000|2021-10-15 16:50:00|3799|3789|3808|3798|3810.5|3800.5|3799|3789|62
1634316900000|2021-10-15 16:55:00|3808.5|3798.5|3809|3794|3811.8|3799|3808.5|3794|30
1634515200000|2021-10-18 00:00:00|3823.8|3803.8|3824.3|3810.3|3824.5|3810.5|3823.8|3803.8|3
1634515500000|2021-10-18 00:05:00|3823.5|3809.5|3799.3|3783.8|3823.5|3809.5|3799.3|3783.8|23
1634515800000|2021-10-18 00:10:00|3797.8|3785.3|3784.5|3770.5|3797.8|3785.3|3781.8|3765.8|19
1634516100000|2021-10-18 00:15:00|3784.8|3770.8|3799.8|3784.3|3799.8|3784.3|3784.8|3770.8|30
1634516400000|2021-10-18 00:20:00|3800.8|3785.3|3802|3788|3802.5|3788.5|3798.5|3784.5|14
1634516700000|2021-10-18 00:25:00|3802.5|3788.5|3805.8|3791.8|3805.8|3791.8|3802.5|3788.5|8
1634517000000|2021-10-18 00:30:00|3807|3793|3818|3804|3818|3804|3807|3793|20
1634517300000|2021-10-18 00:35:00|3818.8|3804.8|3824.8|3810.8|3826|3810.8|3818.8|3804.8|12
1634517600000|2021-10-18 00:40:00|3824.5|3810.5|3829|3815|3829|3815|3824.5|3810.5|11
1634517900000|2021-10-18 00:45:00|3829.3|3815.3|3829.8|3815.8|3833.5|3815.8|3829.3|3815.3|5
1634518200000|2021-10-18 00:50:00|3829.3|3815.3|3823|3809|3833.5|3817.3|3823|3808.8|19
1634518500000|2021-10-18 00:55:00|3822.5|3808.5|3826.5|3812.5|3828.8|3814.8|3821.5|3807.5|17
1634518800000|2021-10-18 01:00:00|3826|3810.8|3834.3|3820.3|3835.8|3821.8|3794|3780|281
1634519100000|2021-10-18 01:05:00|3832.8|3818.8|3806|3791.5|3832.8|3818.8|3799|3785|215
1634519400000|2021-10-18 01:10:00|3808|3792|3801|3787|3810.8|3796.8|3793.8|3779.3|130
1634519700000|2021-10-18 01:15:00|3800.5|3786.5|3792.5|3778.5|3800.5|3786.5|3788.3|3774.3|96
1634520000000|2021-10-18 01:20:00|3791.5|3777.5|3806|3792|3809|3794.5|3790.8|3776.8|146
1634520300000|2021-10-18 01:25:00|3805|3791|3791|3777|3805|3791|3789.8|3775.8|65
1634520600000|2021-10-18 01:30:00|3790.3|3776.3|3790.3|3776.3|3796.3|3782.3|3788.8|3774.8|62
1634520900000|2021-10-18 01:35:00|3789.8|3775.8|3788.8|3774.8|3791.8|3777.8|3787.8|3773.8|47
1634521200000|2021-10-18 01:40:00|3789.3|3775.3|3787.5|3773.5|3799.5|3785.5|3787.5|3773.5|85
1634521500000|2021-10-18 01:45:00|3788.3|3774.3|3788.3|3774.3|3792.8|3778.8|3785.8|3771.8|85
1634521800000|2021-10-18 01:50:00|3787.8|3773.8|3797.5|3783.5|3798.3|3784.3|3787.5|3773.5|179
1634522100000|2021-10-18 01:55:00|3798.3|3784.3|3801|3787|3803.5|3789.5|3794.5|3780.5|121
1634522400000|2021-10-18 02:00:00|3800.5|3786.5|3811|3797|3811|3797|3797.3|3783.3|110
1634522700000|2021-10-18 02:05:00|3811.5|3797.5|3818.5|3804.5|3818.5|3804.5|3809.5|3795.5|49
1634523000000|2021-10-18 02:10:00|3817.8|3803.8|3837|3823|3838|3824|3817.8|3803.8|100
1634523300000|2021-10-18 02:15:00|3836|3822|3838.5|3824.5|3838.8|3824.8|3825|3811|34
1634523600000|2021-10-18 02:20:00|3838|3824|3838.5|3824.5|3838.5|3824.5|3838|3824|2
1634523900000|2021-10-18 02:25:00|3839.3|3825.3|3849.3|3835.3|3850|3836|3839.3|3825.3|12
1634524200000|2021-10-18 02:30:00|3850|3836|3837.3|3823.3|3850.5|3836.5|3835|3821|58
1634524500000|2021-10-18 02:35:00|3838|3824|3832.5|3818.5|3842.3|3828.3|3832|3818|37
1634524800000|2021-10-18 02:40:00|3832|3818|3829.5|3815.5|3832|3818|3824|3810|105
1634525100000|2021-10-18 02:45:00|3830|3816|3829.3|3815.3|3831.3|3817.3|3824.8|3810.8|30
1634525400000|2021-10-18 02:50:00|3828.3|3814.3|3836.5|3822.5|3837|3823|3826.8|3812.8|32
1634525700000|2021-10-18 02:55:00|3836.8|3822.8|3837.8|3823.8|3837.8|3823.8|3829.3|3815.3|32
1634526000000|2021-10-18 03:00:00|3837.3|3823.3|3843.5|3829.5|3845.3|3831.3|3837.3|3823.3|21
1634526300000|2021-10-18 03:05:00|3843|3829|3843.3|3829.3|3844|3830|3842.5|3828.5|6
1634526600000|2021-10-18 03:10:00|3842.5|3828.5|3844.3|3830.3|3847.5|3833.5|3842.5|3828.5|14
1634526900000|2021-10-18 03:15:00|3843.8|3829.8|3841.3|3827.3|3843.8|3829.8|3840.8|3826.8|14
1634527200000|2021-10-18 03:20:00|3843.3|3829.5|3845.3|3831.3|3851.3|3836.3|3843.3|3829.5|25
1634527500000|2021-10-18 03:25:00|3845|3831|3842.3|3828.3|3848|3834|3842.3|3828.3|14
1634527800000|2021-10-18 03:30:00|3841.8|3827.8|3844.5|3830.5|3845.5|3831.5|3841.8|3827.8|9
1634528100000|2021-10-18 03:35:00|3843.8|3829.8|3843.8|3829.8|3843.8|3829.8|3843.8|3829.8|1
1634528400000|2021-10-18 03:40:00|3843.3|3829.3|3837.5|3823.5|3843.3|3829.3|3834.8|3820.8|14
1634528700000|2021-10-18 03:45:00|3838|3824|3840.3|3826.3|3840.3|3826.3|3838|3824|2
1634529000000|2021-10-18 03:50:00|3840.5|3826.5|3840.5|3826.5|3840.5|3826.5|3840.5|3826.5|1
1634529300000|2021-10-18 03:55:00|3841.3|3827.3|3844.3|3830.3|3845|3831|3841.3|3827.3|8
1634529600000|2021-10-18 04:00:00|3844|3830|3845|3831|3845|3831|3844|3830|4
1634529900000|2021-10-18 04:05:00|3845.8|3831.8|3845|3831|3846.8|3832.8|3845|3831|8
1634530200000|2021-10-18 04:10:00|3844.8|3830.8|3842.8|3828.8|3844.8|3830.8|3842.8|3828.8|6
1634530500000|2021-10-18 04:15:00|3843.5|3829.5|3848.8|3834.8|3850.3|3834.8|3843.5|3829.5|18
1634530800000|2021-10-18 04:20:00|3849.3|3835.3|3847.3|3833.3|3849.3|3835.3|3847.3|3833.3|6
1634531100000|2021-10-18 04:25:00|3847|3833|3847|3833|3847.3|3833.3|3847|3833|3
1634531400000|2021-10-18 04:30:00|3846|3832|3849.5|3835.5|3849.5|3835.5|3844.3|3830.3|8
1634531700000|2021-10-18 04:35:00|3849|3835|3849.5|3835.5|3850|3836|3849|3835|8
1634532000000|2021-10-18 04:40:00|3849|3835|3848.5|3834.5|3849|3835|3847|3833|6
1634532300000|2021-10-18 04:45:00|3849.3|3835.3|3850.3|3836.3|3850.3|3836.3|3849.3|3835.3|2
1634532600000|2021-10-18 04:50:00|3849.8|3835.8|3848.8|3834.8|3849.8|3835.8|3848.8|3834.8|7
1634532900000|2021-10-18 04:55:00|3850.3|3836.3|3851.3|3837.3|3852.3|3838.3|3850.3|3836.3|25
1634533200000|2021-10-18 05:00:00|3850.3|3836.3|3854.3|3840.3|3856.3|3842.3|3850.3|3836.3|14
1634533500000|2021-10-18 05:05:00|3854|3840|3853.8|3839.8|3854|3840|3853.8|3839.8|2
1634533800000|2021-10-18 05:10:00|3854.5|3840.5|3853.3|3839.3|3854.5|3840.5|3853|3839|6
1634534100000|2021-10-18 05:15:00|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|1
1634534400000|2021-10-18 05:20:00|3853.3|3839.3|3853.3|3839.3|3853.3|3839.3|3853.3|3839.3|1
1634534700000|2021-10-18 05:25:00|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|3853.5|3839.5|1
1634535000000|2021-10-18 05:30:00|3854.3|3840.3|3854.3|3840.3|3855.8|3841.8|3853.3|3839.3|23
1634535300000|2021-10-18 05:35:00|3854.8|3840.8|3855.5|3841.5|3855.8|3841.8|3854.3|3840.3|11
1634535600000|2021-10-18 05:40:00|3856|3842|3852.8|3838.8|3857.3|3843.3|3851|3837|28
1634535900000|2021-10-18 05:45:00|3853.5|3839.5|3849.3|3835.3|3853.8|3839.8|3849|3835|21
1634536200000|2021-10-18 05:50:00|3849|3835|3849|3835|3850|3836|3848.5|3834.5|10
1634536500000|2021-10-18 05:55:00|3849.8|3835.8|3852.5|3838.5|3853|3839|3849.8|3835.8|14
1634536800000|2021-10-18 06:00:00|3853|3839|3854.8|3840.8|3856|3842|3853|3839|9
1634537100000|2021-10-18 06:05:00|3854.3|3840.3|3854.3|3840.3|3855.3|3841.3|3853|3839|8
1634537400000|2021-10-18 06:10:00|3854.8|3840.8|3855.8|3841.8|3857.5|3843.5|3854.8|3840.8|22
1634537700000|2021-10-18 06:15:00|3856|3842|3855.8|3841.8|3857.3|3843.3|3855.8|3841.8|17
1634538000000|2021-10-18 06:20:00|3855.5|3841.5|3855.5|3841.5|3855.5|3841.5|3852.5|3838.5|14
1634538300000|2021-10-18 06:25:00|3856.3|3842.3|3855.8|3841.8|3856.8|3842.8|3854.3|3840.3|21
1634538600000|2021-10-18 06:30:00|3856.3|3842.3|3855.3|3841.3|3857|3843|3854|3840|16
1634538900000|2021-10-18 06:35:00|3855.8|3841.8|3856|3842|3857.3|3843.3|3855.5|3841.5|17
1634539200000|2021-10-18 06:40:00|3855.5|3841.5|3851.3|3837.3|3856.8|3842.8|3850.5|3836.5|23
1634539500000|2021-10-18 06:45:00|3850.8|3836.8|3855|3841|3855|3841|3850.3|3836.3|25
1634539800000|2021-10-18 06:50:00|3854.3|3840.3|3853.8|3839.8|3856|3842|3852.3|3838.3|30
1634540100000|2021-10-18 06:55:00|3852|3842|3853.8|3843.8|3856.5|3846.5|3852|3842|34
1634540400000|2021-10-18 07:00:00|3853.5|3843.5|3808.8|3798.8|3853.5|3843.5|3806.3|3796.3|133
1634540700000|2021-10-18 07:05:00|3809.3|3799.3|3790.8|3780.8|3814|3804|3786.3|3776.3|114
1634541000000|2021-10-18 07:10:00|3789.8|3779.8|3799.3|3789.3|3808.5|3798.5|3789.8|3779.8|88
1634541300000|2021-10-18 07:15:00|3798.8|3788.8|3785.8|3775.8|3801.3|3791.3|3785.3|3775.3|87
1634541600000|2021-10-18 07:20:00|3785|3775|3787.3|3777.3|3793.5|3783.5|3781.8|3771.8|77
1634541900000|2021-10-18 07:25:00|3787|3777|3790.3|3780.3|3792.8|3782.8|3785.5|3775.5|53
1634542200000|2021-10-18 07:30:00|3789.8|3779.8|3786|3776|3790.8|3780.8|3786|3776|40
1634542500000|2021-10-18 07:35:00|3785.5|3775.5|3786.8|3776.8|3787.3|3777.3|3779.8|3769.8|40
1634542800000|2021-10-18 07:40:00|3787.8|3777.8|3793|3783|3793|3783|3787|3777|44
1634543100000|2021-10-18 07:45:00|3792.8|3782.8|3789|3779|3793|3783|3787.3|3777.3|43
1634543400000|2021-10-18 07:50:00|3788.8|3778.8|3793|3783|3795.5|3785.5|3787.3|3777.3|56
1634543700000|2021-10-18 07:55:00|3792.5|3782.5|3787.3|3777.3|3795|3785|3785.3|3775.3|36
1634544000000|2021-10-18 08:00:00|3787|3777|3774|3764|3788.8|3778.8|3771|3761|68
1634544300000|2021-10-18 08:05:00|3774.3|3764.3|3782|3772|3785.8|3775.8|3774.3|3764.3|46
1634544600000|2021-10-18 08:10:00|3781.5|3771.5|3775.5|3765.5|3781.5|3771.5|3773.5|3763.5|52
1634544900000|2021-10-18 08:15:00|3775.3|3765.3|3773.3|3763.3|3778.3|3768.3|3773.3|3763.3|29
1634545200000|2021-10-18 08:20:00|3773.8|3763.8|3776.5|3766.5|3779.8|3769.8|3772.3|3762.3|37
1634545500000|2021-10-18 08:25:00|3776|3766|3779.3|3769.3|3785.5|3775.5|3775.3|3765.3|41
1634545800000|2021-10-18 08:30:00|3779.8|3769.8|3778.8|3768.8|3783.3|3773.3|3777|3767|33
1634546100000|2021-10-18 08:35:00|3778.3|3768.3|3770.8|3760.8|3778.3|3768.3|3770.8|3760.8|33
1634546400000|2021-10-18 08:40:00|3771.8|3761.8|3778.3|3768.3|3778.8|3768.8|3770.8|3760.8|48
1634546700000|2021-10-18 08:45:00|3778|3768|3759|3749|3778|3768|3759|3749|26
1634547000000|2021-10-18 08:50:00|3757.8|3747.8|3758.8|3748.8|3759|3749|3751.5|3739.8|47
1634547300000|2021-10-18 08:55:00|3759|3749|3767.5|3757.5|3767.5|3757.5|3759|3749|33
1634547600000|2021-10-18 09:00:00|3768.3|3758.3|3768|3758|3772.3|3762.3|3765.3|3755.3|44
1634547900000|2021-10-18 09:05:00|3768.3|3758.3|3765.5|3755.5|3771.3|3761.3|3764.3|3754.3|29
1634548200000|2021-10-18 09:10:00|3765.3|3755.3|3765.3|3755.3|3771.3|3761.3|3761.8|3751.8|56
1634548500000|2021-10-18 09:15:00|3765|3755|3762.3|3752.3|3767|3757|3762|3752|24
1634548800000|2021-10-18 09:20:00|3762.8|3752.8|3756|3746|3765|3755|3756|3746|38
1634549100000|2021-10-18 09:25:00|3755.5|3745.5|3761.3|3751.3|3762.8|3752.8|3755.5|3745.5|34
1634549400000|2021-10-18 09:30:00|3760.8|3750.8|3761|3751|3761.5|3751.5|3757.5|3747.5|24
1634549700000|2021-10-18 09:35:00|3760.5|3750.5|3759.5|3749.5|3762|3752|3759.3|3749.3|12
1634550000000|2021-10-18 09:40:00|3759|3749|3762.8|3752.8|3763.8|3753.8|3756.3|3746.3|51
1634550300000|2021-10-18 09:45:00|3762.5|3752.5|3767.5|3757.5|3767.5|3757.5|3761.3|3751.3|36
1634550600000|2021-10-18 09:50:00|3768.3|3758.3|3765.5|3755.5|3768.3|3758.3|3765.5|3755.5|26
1634550900000|2021-10-18 09:55:00|3765|3755|3768.5|3758.5|3771.8|3761|3762.8|3752.8|27
1634551200000|2021-10-18 10:00:00|3768|3758|3773|3763|3775.5|3765.5|3767.5|3757.5|34
1634551500000|2021-10-18 10:05:00|3773.3|3763.3|3780.3|3770.3|3780.5|3770.5|3771.8|3761.8|40
1634551800000|2021-10-18 10:10:00|3779.8|3769.8|3778|3768|3783|3771.8|3775|3765|48
1634552100000|2021-10-18 10:15:00|3777.5|3767.5|3772.3|3762.3|3777.5|3767.5|3771.3|3761.3|45
1634552400000|2021-10-18 10:20:00|3772|3762|3780.8|3770.8|3782.3|3772.3|3771|3761|33
1634552700000|2021-10-18 10:25:00|3780.5|3770.5|3781.3|3771.3|3782.5|3772.5|3780.5|3770.5|16
1634553000000|2021-10-18 10:30:00|3780.8|3770.8|3781.5|3771.5|3782.5|3772.5|3779.8|3769.8|25
1634553300000|2021-10-18 10:35:00|3781|3771|3780.3|3770.3|3782.3|3772.3|3777|3767|37
1634553600000|2021-10-18 10:40:00|3780.5|3770.5|3783.5|3773.5|3787.3|3777.3|3780.5|3770.5|53
1634553900000|2021-10-18 10:45:00|3783|3773|3780.5|3770.5|3783|3773|3777|3767|28
1634554200000|2021-10-18 10:50:00|3779.8|3769.8|3776.5|3766.5|3780.5|3770.5|3776.5|3766.5|39
1634554500000|2021-10-18 10:55:00|3776.3|3766.3|3773.8|3763.8|3778.3|3768.3|3773.8|3763.8|16
1634554800000|2021-10-18 11:00:00|3772.8|3762.8|3772.3|3762.3|3773.3|3763.3|3768.5|3758.5|32
1634555100000|2021-10-18 11:05:00|3772|3762|3770.3|3760.3|3774.3|3764.3|3769.3|3759.3|31
1634555400000|2021-10-18 11:10:00|3769.8|3759.8|3770.8|3760.8|3773.8|3763.8|3769|3759|34
1634555700000|2021-10-18 11:15:00|3770.5|3760.5|3768.3|3758.3|3772|3762|3768.3|3758.3|21
1634556000000|2021-10-18 11:20:00|3768|3758|3767.3|3757.3|3771.3|3761.3|3767.3|3757.3|25
1634556300000|2021-10-18 11:25:00|3767.8|3757.8|3766.5|3756.5|3770.5|3760.5|3764.5|3754.5|28
1634556600000|2021-10-18 11:30:00|3766.8|3756.8|3760.5|3750.5|3769.3|3759.3|3760|3750|64
1634556900000|2021-10-18 11:35:00|3759.3|3749.3|3756.8|3746.8|3761.5|3751.5|3755.8|3745.8|71
1634557200000|2021-10-18 11:40:00|3755.8|3745.8|3756.8|3746.8|3761.3|3751.3|3755.5|3745.5|53
1634557500000|2021-10-18 11:45:00|3756.3|3746.3|3755.8|3745.8|3757.8|3747.8|3755.8|3745.8|24
1634557800000|2021-10-18 11:50:00|3756.3|3746.3|3763.3|3753.3|3766.3|3756.3|3756.3|3746.3|114
1634558100000|2021-10-18 11:55:00|3761|3751|3756.8|3746.8|3761.3|3751.3|3756.8|3746.8|52
1634558400000|2021-10-18 12:00:00|3757.5|3747.5|3759|3749|3759.5|3749.5|3756.8|3746.8|56
1634558700000|2021-10-18 12:05:00|3758.3|3748.3|3754.3|3748.3|3758.3|3751.3|3753.8|3747.3|67
1634559000000|2021-10-18 12:10:00|3754.8|3748.8|3756|3750|3758.5|3752.5|3748|3742|122
1634559300000|2021-10-18 12:15:00|3756.3|3750.3|3762.5|3756.5|3766.5|3760.5|3756.3|3750.3|115
1634559600000|2021-10-18 12:20:00|3762.3|3756.3|3762|3756|3763.5|3757.5|3759.3|3753.3|79
1634559900000|2021-10-18 12:25:00|3761.8|3755.8|3760.5|3754.5|3764.5|3758.5|3757.3|3751.3|86
1634560200000|2021-10-18 12:30:00|3760.3|3754.3|3762.3|3756.3|3763.5|3757.5|3758|3752|68
1634560500000|2021-10-18 12:35:00|3762.5|3756.5|3765|3759|3767.3|3761.3|3760.3|3754.3|107
1634560800000|2021-10-18 12:40:00|3765.3|3759.3|3766.8|3760.8|3767.5|3761.5|3763.3|3757.3|70
1634561100000|2021-10-18 12:45:00|3766|3760|3769.8|3763.8|3773.3|3764|3764.3|3758.3|84
1634561400000|2021-10-18 12:50:00|3769.5|3763.5|3771.8|3765.8|3774.3|3766.5|3769|3763|93
1634561700000|2021-10-18 12:55:00|3772|3766|3769|3763|3775.3|3769.3|3768.8|3762.8|149
1634562000000|2021-10-18 13:00:00|3769.3|3763.3|3777|3771|3785.5|3779.5|3769.3|3763.3|465
1634562300000|2021-10-18 13:05:00|3777.3|3771.3|3767.5|3761.5|3777.3|3771.3|3756.3|3750.3|387
1634562600000|2021-10-18 13:10:00|3767|3761|3752.3|3746.3|3767.3|3761.3|3748|3740.3|279
1634562900000|2021-10-18 13:15:00|3752|3746|3742.5|3736.5|3752.8|3746.8|3739.5|3733.5|226
1634563200000|2021-10-18 13:20:00|3741.8|3735.8|3739.5|3733.5|3745.8|3739.8|3732.8|3726.8|219
1634563500000|2021-10-18 13:25:00|3738.8|3732.8|3728.8|3722.8|3740.8|3734.8|3721.1|3714.8|216
1634563800000|2021-10-18 13:30:00|3728|3722|3706.3|3700.3|3728|3722|3706|3700|271
1634564100000|2021-10-18 13:35:00|3706.5|3700.5|3704.8|3698.8|3713.8|3707.8|3703.8|3697.8|219
1634564400000|2021-10-18 13:40:00|3704.5|3698.5|3711.8|3705.8|3714.8|3708.8|3703.8|3697.8|219
1634564700000|2021-10-18 13:45:00|3711.5|3705.5|3712|3706|3713.5|3707.5|3703.8|3697.8|232
1634565000000|2021-10-18 13:50:00|3712.3|3706.3|3724.5|3718.5|3727.5|3721.5|3711.3|3705.3|247
1634565300000|2021-10-18 13:55:00|3724.3|3718.3|3728.5|3722.5|3738.8|3732.8|3721.5|3715.5|368
1634565600000|2021-10-18 14:00:00|3729|3723|3725.8|3719.8|3731.8|3725.8|3720.3|3714.3|305
1634565900000|2021-10-18 14:05:00|3725.5|3719.5|3721.3|3715.3|3725.5|3719.5|3715.8|3709.8|210
1634566200000|2021-10-18 14:10:00|3721.5|3715.5|3731.3|3725.3|3732.5|3726.5|3721.5|3715.5|207
1634566500000|2021-10-18 14:15:00|3731.8|3725.8|3731|3725|3736|3730|3726|3720|233
1634566800000|2021-10-18 14:20:00|3730.8|3724.8|3729.5|3723.5|3732.8|3726.8|3724.5|3718.5|159
1634567100000|2021-10-18 14:25:00|3729.3|3723.3|3727|3721|3731.3|3725.3|3725.3|3719.3|135
1634567400000|2021-10-18 14:30:00|3727.8|3721.8|3730.5|3724.5|3733|3727|3727.3|3721.3|130
1634567700000|2021-10-18 14:35:00|3730.3|3724.3|3730|3724|3736|3730|3726.3|3720.3|182
1634568000000|2021-10-18 14:40:00|3729.8|3723.8|3726|3720|3729.8|3723.8|3721.3|3715.3|242
1634568300000|2021-10-18 14:45:00|3725.8|3719.8|3720.8|3714.8|3728.3|3722.3|3720.8|3714.8|175
1634568600000|2021-10-18 14:50:00|3720.5|3714.5|3705.5|3699.5|3720.5|3714.5|3701.5|3695.5|325
1634568900000|2021-10-18 14:55:00|3705.3|3699.3|3709.3|3703.3|3712.8|3706.8|3691.5|3685.5|431
1634569200000|2021-10-18 15:00:00|3708.8|3702.8|3708.5|3702.5|3714.8|3708.8|3706.3|3700.3|199
1634569500000|2021-10-18 15:05:00|3709|3703|3709.5|3703.5|3712|3706|3707|3701|137
1634569800000|2021-10-18 15:10:00|3709.8|3703.8|3699.5|3693.5|3709.8|3703.8|3695|3689|217
1634570100000|2021-10-18 15:15:00|3699.3|3693.3|3704.5|3698.5|3706|3700|3697.3|3691.3|125
1634570400000|2021-10-18 15:20:00|3704.3|3698.3|3699.8|3693.8|3704.3|3698.3|3697.8|3691.8|151
1634570700000|2021-10-18 15:25:00|3699.5|3693.5|3694.3|3688.3|3699.5|3693.5|3692|3686|127
1634571000000|2021-10-18 15:30:00|3694|3688|3696|3690|3700.5|3694.5|3692.5|3686.5|121
1634571300000|2021-10-18 15:35:00|3695.5|3689.5|3698.5|3692.5|3698.8|3692.8|3692.3|3686.3|110
1634571600000|2021-10-18 15:40:00|3698.8|3692.8|3706.8|3700.8|3707|3701|3697.5|3691.5|118
1634571900000|2021-10-18 15:45:00|3706.5|3700.5|3710.5|3704.5|3712|3706|3704.3|3698.3|85
1634572200000|2021-10-18 15:50:00|3710.8|3704.8|3711.3|3705.3|3715.3|3709.3|3707.8|3701.8|71
1634572500000|2021-10-18 15:55:00|3711|3705|3707|3701|3711|3705|3705.5|3699.5|58
1634572800000|2021-10-18 16:00:00|3707.3|3701.3|3701|3695|3708.5|3702.5|3700|3694|53
1634573100000|2021-10-18 16:05:00|3700.8|3694.8|3699.8|3693.8|3702.3|3696.3|3699.8|3693.8|42
1634573400000|2021-10-18 16:10:00|3700.5|3694.5|3699.3|3693.3|3702.8|3696.8|3699.3|3693.3|24
1634573700000|2021-10-18 16:15:00|3699.5|3693.5|3706.3|3700.3|3706.5|3700.5|3699.5|3693.5|31
1634574000000|2021-10-18 16:20:00|3706.5|3700.5|3700.5|3694.5|3707.8|3701.8|3700.5|3694.5|33
1634574300000|2021-10-18 16:25:00|3700.3|3694.3|3704.3|3698.3|3706.8|3699|3700|3694|45
1634574600000|2021-10-18 16:30:00|3704|3698|3705.5|3699.5|3705.5|3699.5|3702.3|3696.3|19
1634574900000|2021-10-18 16:35:00|3705.3|3699.3|3701.8|3695.8|3706.8|3700.8|3701.3|3695.3|35
1634575200000|2021-10-18 16:40:00|3702|3696|3708.3|3702.3|3709.3|3703.3|3701.8|3695.8|44
1634575500000|2021-10-18 16:45:00|3708.8|3702.8|3707|3701|3709.3|3703.3|3706|3700|43
1634575800000|2021-10-18 16:50:00|3708.3|3702.3|3708.5|3702.5|3709.8|3703.8|3706.8|3700.8|34
1634576100000|2021-10-18 16:55:00|3709|3703|3711|3699.8|3715|3703.5|3709|3698.8|39
1634601600000|2021-10-19 00:00:00|3675.3|3664.8|3685|3674.5|3685|3674.5|3675.3|3664.8|18
1634601900000|2021-10-19 00:05:00|3684|3673.5|3674.3|3663.8|3684|3673.5|3674.3|3662.8|15
1634602200000|2021-10-19 00:10:00|3674|3663.5|3675.8|3665.3|3676|3665.5|3674|3663.5|6
1634602500000|2021-10-19 00:15:00|3676.3|3665.8|3680|3669.5|3680|3669.5|3676.3|3665.8|7
1634602800000|2021-10-19 00:20:00|3679|3668.5|3674|3663.5|3679.3|3668.5|3674|3663.5|11
1634603100000|2021-10-19 00:25:00|3673.8|3663.3|3675.8|3665.3|3675.8|3665.3|3673.8|3663.3|4
1634603400000|2021-10-19 00:30:00|3676.3|3665.8|3678.3|3667.8|3680.3|3669.8|3676.3|3665.8|11
1634603700000|2021-10-19 00:35:00|3679.5|3669|3680|3669.5|3680|3669.5|3679.5|3669|2
1634604000000|2021-10-19 00:40:00|3682|3670|3683.5|3673|3683.5|3673|3679.5|3669|15
1634604300000|2021-10-19 00:45:00|3683.3|3672.8|3683.5|3673|3683.5|3673|3683.3|3672.8|2
1634604900000|2021-10-19 00:55:00|3684.3|3673.8|3685.5|3675|3686|3675.5|3684|3673.5|6
1634605200000|2021-10-19 01:00:00|3685.8|3675.3|3702|3691.5|3712.8|3702.3|3685.8|3675.3|156
1634605500000|2021-10-19 01:05:00|3701.5|3691|3706.8|3696.3|3713.3|3702.8|3701.5|3691|188
1634605800000|2021-10-19 01:10:00|3706.5|3696|3712.3|3701.8|3712.3|3701.8|3704.3|3693.8|175
1634606100000|2021-10-19 01:15:00|3711.8|3701.3|3726.3|3715.8|3728|3717.5|3711.8|3701.3|156
1634606400000|2021-10-19 01:20:00|3725.8|3715.3|3729.3|3718.8|3731.5|3721|3720.3|3709.8|83
1634606700000|2021-10-19 01:25:00|3730|3719.5|3715.5|3705|3731.3|3720.8|3713.3|3702.8|104
1634607000000|2021-10-19 01:30:00|3716|3705.5|3723.3|3712.8|3728.8|3718.3|3713|3702.5|104
1634607300000|2021-10-19 01:35:00|3723.5|3713|3734.8|3724.3|3734.8|3724.3|3723.5|3713|67
1634607600000|2021-10-19 01:40:00|3735.3|3724.8|3738.3|3727.8|3743|3732.5|3734.8|3724.3|91
1634607900000|2021-10-19 01:45:00|3739|3728.5|3737.3|3726.8|3744.8|3734.3|3734.3|3723.5|63
1634608200000|2021-10-19 01:50:00|3737.8|3727.3|3747.5|3737|3751.5|3741|3737.8|3727.3|84
1634608500000|2021-10-19 01:55:00|3748|3737.5|3740.3|3729.8|3749.3|3738.8|3740.3|3729.8|78
1634608800000|2021-10-19 02:00:00|3740.8|3730.3|3740|3729.5|3743.8|3733.3|3733.3|3722.8|133
1634609100000|2021-10-19 02:05:00|3740.3|3729.8|3729.8|3719.3|3742.5|3732|3726.3|3715.8|146
1634609400000|2021-10-19 02:10:00|3730.3|3719.8|3730|3719.5|3734.5|3724|3728|3717.5|164
1634609700000|2021-10-19 02:15:00|3730.3|3719.8|3729.8|3719.3|3730.3|3719.8|3729.8|3719.3|3
1634610600000|2021-10-19 02:30:00|3729.3|3718.8|3737.5|3727|3739.5|3729|3728.8|3718.3|135
1634610900000|2021-10-19 02:35:00|3737.8|3727.3|3734.5|3724|3740|3729.5|3734.3|3723.8|48
1634611200000|2021-10-19 02:40:00|3734.3|3723.8|3732.8|3722.3|3734.5|3724|3731.8|3721.3|48
1634611500000|2021-10-19 02:45:00|3733|3722.5|3733.5|3723|3734.5|3724|3730.5|3720|40
1634611800000|2021-10-19 02:50:00|3733.3|3722.8|3725|3714.5|3736.8|3726.3|3723.8|3713.3|79
1634612100000|2021-10-19 02:55:00|3725.8|3715.3|3722.5|3712|3729.3|3718.8|3717.5|3707|122
1634612400000|2021-10-19 03:00:00|3723|3712.5|3722.8|3712.3|3727.3|3716.8|3716.8|3706.3|128
1634612700000|2021-10-19 03:05:00|3723|3712.5|3717|3706.5|3725|3714.5|3715.5|3704.8|163
1634613000000|2021-10-19 03:10:00|3716.8|3706.3|3721|3710.5|3723|3712.5|3711|3700.5|133
1634613300000|2021-10-19 03:15:00|3721.5|3711|3723.8|3713.3|3729.3|3718.8|3721.5|3711|89
1634613600000|2021-10-19 03:20:00|3724.3|3713.8|3723.3|3712.8|3729|3718.5|3719.8|3709.3|168
1634613900000|2021-10-19 03:25:00|3722.8|3712.3|3718.3|3707.8|3725.3|3714.8|3718.3|3707.8|63
1634614200000|2021-10-19 03:30:00|3719.3|3708.8|3719.3|3708.8|3720.3|3709.8|3717.8|3707.3|9
1634614500000|2021-10-19 03:35:00|3719.8|3709.3|3718.3|3707.8|3721.3|3710.8|3718|3707.5|10
1634614800000|2021-10-19 03:40:00|3718.8|3708.3|3721.5|3711|3721.8|3711.3|3718.8|3708.3|16
1634615100000|2021-10-19 03:45:00|3722.3|3711.8|3722.5|3712|3722.5|3712|3722|3711.5|4
1634615400000|2021-10-19 03:50:00|3723.5|3713|3721.3|3710.8|3723.5|3713|3721.3|3710.8|4
1634616300000|2021-10-19 04:05:00|3721|3710.5|3721|3710.5|3721|3710.5|3721|3710.5|1
1634617500000|2021-10-19 04:25:00|3723.3|3710.8|3728.5|3718|3728.5|3718|3723.3|3710.8|13
1634618400000|2021-10-19 04:40:00|3729|3718.5|3728.5|3718|3729|3718.5|3728.3|3717.8|4
1634618700000|2021-10-19 04:45:00|3728.8|3718.3|3728.5|3718|3728.8|3718.3|3728.5|3718|2
1634619000000|2021-10-19 04:50:00|3728.8|3718.3|3728.8|3718.3|3728.8|3718.3|3728.8|3718.3|1
1634619600000|2021-10-19 05:00:00|3729|3718.5|3729|3718.5|3729|3718.5|3729|3718.5|1
1634619900000|2021-10-19 05:05:00|3728.5|3718|3728.3|3717.8|3728.5|3718|3728.3|3717.8|2
1634620200000|2021-10-19 05:10:00|3728|3717.5|3728|3717.5|3728.3|3717.8|3726.3|3715.8|14
1634620500000|2021-10-19 05:15:00|3728.8|3718.3|3733|3722.5|3733.5|3723|3728.8|3718.3|9
1634620800000|2021-10-19 05:20:00|3732.8|3722.3|3732.3|3721.8|3732.8|3722.3|3729|3718.5|11
1634621100000|2021-10-19 05:25:00|3732|3721.5|3730.8|3720.3|3732|3721.5|3730.8|3720.3|4
1634621400000|2021-10-19 05:30:00|3731.5|3721|3735|3724.5|3741.3|3730.8|3731.5|3721|148
1634621700000|2021-10-19 05:35:00|3734.5|3724|3729.3|3718.8|3736.8|3726.3|3723.8|3713|106
1634622000000|2021-10-19 05:40:00|3728.8|3718.3|3736|3725.5|3736|3725.5|3726.5|3716|42
1634622300000|2021-10-19 05:45:00|3736.5|3726|3741.8|3731.3|3741.8|3731.3|3736.5|3726|17
1634622600000|2021-10-19 05:50:00|3741.3|3730.8|3745.5|3735|3746.3|3735.8|3739.8|3729.3|41
1634622900000|2021-10-19 05:55:00|3745|3734.5|3748.3|3737.8|3748.3|3737.8|3742|3731.5|22
1634623200000|2021-10-19 06:00:00|3747.8|3737.3|3751.3|3740.8|3752|3741.5|3745.5|3735|34
1634623500000|2021-10-19 06:05:00|3750.8|3740.3|3744.8|3734.3|3751|3740.5|3741.8|3731.3|49
1634623800000|2021-10-19 06:10:00|3745|3734.5|3751.8|3741.3|3751.8|3741.3|3745|3734.5|52
1634624100000|2021-10-19 06:15:00|3751.3|3740.8|3749.8|3739.3|3751.5|3741|3746.8|3736.3|34
1634624400000|2021-10-19 06:20:00|3750|3739.5|3750.5|3740|3752.5|3742|3747.3|3736.8|37
1634624700000|2021-10-19 06:25:00|3750.8|3740.3|3751.8|3741.3|3756.3|3745.8|3750.3|3739.8|58
1634625000000|2021-10-19 06:30:00|3751|3740.5|3749.8|3739.3|3751|3740.5|3747.8|3737.3|18
1634625300000|2021-10-19 06:35:00|3749|3738.5|3740.8|3730.3|3749.3|3738.8|3738.8|3728.3|64
1634625600000|2021-10-19 06:40:00|3740|3729.5|3738.5|3728|3742|3731.5|3736|3725.5|47
1634625900000|2021-10-19 06:45:00|3739|3728.5|3743|3732.5|3745|3734.5|3739|3728.5|20
1634626200000|2021-10-19 06:50:00|3742.5|3732|3746.5|3736|3747.5|3737|3740.8|3730.3|22
1634626500000|2021-10-19 06:55:00|3744|3738|3747.3|3741.3|3751.5|3745.5|3744|3738|101
1634626800000|2021-10-19 07:00:00|3747|3741|3744|3738|3748.5|3742.5|3741.5|3735.5|53
1634627100000|2021-10-19 07:05:00|3744.5|3738.5|3741.3|3735.3|3747.8|3741.8|3740.3|3734.3|57
1634627400000|2021-10-19 07:10:00|3741|3735|3735|3729|3745.3|3739.3|3735|3729|60
1634627700000|2021-10-19 07:15:00|3734.8|3728.8|3738|3732|3739.5|3733.5|3733|3727|41
1634628000000|2021-10-19 07:20:00|3737.3|3731.3|3736.3|3730.3|3742|3736|3734.3|3728.3|48
1634628300000|2021-10-19 07:25:00|3736|3730|3737|3731|3741.5|3735.5|3735|3729|55
1634628600000|2021-10-19 07:30:00|3737.3|3731.3|3733.8|3727.8|3739.8|3733.8|3731.5|3725.5|70
1634628900000|2021-10-19 07:35:00|3734|3728|3738.1|3732.1|3738.5|3732.5|3734|3728|38
1634629200000|2021-10-19 07:40:00|3738.4|3732.4|3738.1|3732.1|3742.6|3736.6|3737.4|3731.4|45
1634629500000|2021-10-19 07:45:00|3737.6|3731.6|3733.9|3727.9|3738.1|3732.1|3733.4|3727.4|50
1634629800000|2021-10-19 07:50:00|3733.4|3727.4|3738.4|3732.4|3738.9|3732.9|3732.9|3726.9|39
1634630100000|2021-10-19 07:55:00|3738.6|3732.6|3738.6|3732.6|3741.3|3735.3|3735.5|3729.5|57
1634630400000|2021-10-19 08:00:00|3738.5|3732.5|3695.3|3685.8|3738.9|3732.9|3694.4|3679.6|105
1634630700000|2021-10-19 08:05:00|3695|3686.3|3695.4|3689.4|3708.3|3702.3|3694|3686.3|104
1634631000000|2021-10-19 08:10:00|3695.3|3689.3|3699.5|3693.5|3700.3|3694.3|3693.8|3687.8|52
1634631300000|2021-10-19 08:15:00|3699.8|3693.8|3695.5|3689.5|3703.3|3697.3|3695.5|3689.5|67
1634631600000|2021-10-19 08:20:00|3695.3|3689.3|3673.3|3667.3|3695.3|3689.3|3671.9|3665.9|94
1634631900000|2021-10-19 08:25:00|3672.8|3666.8|3683.8|3677.8|3684.5|3678.5|3672|3666|39
1634632200000|2021-10-19 08:30:00|3683|3677|3689.5|3683.5|3689.8|3683.8|3678.5|3672.5|65
1634632500000|2021-10-19 08:35:00|3689.3|3683.3|3692.5|3686.5|3694.5|3688.5|3688.5|3682.5|45
1634632800000|2021-10-19 08:40:00|3692.8|3686.8|3694.5|3688.5|3694.8|3688.8|3690.3|3684.3|36
1634633100000|2021-10-19 08:45:00|3694.8|3688.8|3694.5|3688.5|3696.5|3690.5|3692.8|3686.8|53
1634633400000|2021-10-19 08:50:00|3694.8|3688.8|3697.5|3691.5|3700.5|3694.5|3687.3|3681.3|80
1634633700000|2021-10-19 08:55:00|3699.3|3693.3|3700.5|3694.5|3702.5|3696.5|3697.3|3691.3|68
1634634000000|2021-10-19 09:00:00|3700|3694|3695.8|3689.8|3701.5|3695.5|3695.3|3689.3|47
1634634300000|2021-10-19 09:05:00|3695.5|3689.5|3690.3|3684.3|3696|3690|3690|3684|31
1634634600000|2021-10-19 09:10:00|3689.5|3683.5|3688.5|3682.5|3693.5|3687.5|3688.3|3682.3|60
1634634900000|2021-10-19 09:15:00|3688.3|3682.3|3686|3680|3689.3|3683.3|3684|3678|41
1634635200000|2021-10-19 09:20:00|3686.3|3680.3|3680.8|3674.8|3687.3|3681.3|3680|3674|28
1634635500000|2021-10-19 09:25:00|3681|3675|3683|3677|3684.3|3678.3|3681|3675|51
1634635800000|2021-10-19 09:30:00|3683.3|3677.3|3685.3|3679.3|3687.5|3681.5|3683|3677|46
1634636100000|2021-10-19 09:35:00|3685|3679|3681.8|3675.8|3685|3679|3681.8|3675.8|17
1634636400000|2021-10-19 09:40:00|3681.5|3675.5|3682.3|3676.3|3683.5|3677.5|3679.8|3673.8|21
1634636700000|2021-10-19 09:45:00|3682.8|3676.8|3681.5|3675.5|3683.5|3677.5|3681.5|3675.5|21
1634637000000|2021-10-19 09:50:00|3681.8|3675.8|3684.3|3678.3|3687.8|3681.8|3681.3|3675.3|29
1634637300000|2021-10-19 09:55:00|3684|3678|3685|3679|3687|3681|3684|3678|26
1634637600000|2021-10-19 10:00:00|3685.8|3679.8|3683.3|3677.3|3685.8|3679.8|3683|3677|14
1634637900000|2021-10-19 10:05:00|3683.5|3677.5|3690|3684|3690.3|3684.3|3683.5|3677.5|35
1634638200000|2021-10-19 10:10:00|3689.3|3683.3|3696.8|3690.8|3696.8|3690.8|3688.8|3682.8|25
1634638500000|2021-10-19 10:15:00|3696.6|3690.6|3694.5|3688.5|3696.6|3690.6|3694|3688|18
1634638800000|2021-10-19 10:20:00|3694.1|3688.1|3692.6|3686.6|3694.1|3688.1|3690.9|3684.9|14
1634639100000|2021-10-19 10:25:00|3692.8|3686.8|3688|3682|3693.6|3687.6|3687|3681|29
1634639400000|2021-10-19 10:30:00|3688.1|3682.1|3688.6|3682.6|3690.5|3684.5|3687.8|3681.8|39
1634639700000|2021-10-19 10:35:00|3688.5|3682.5|3682.3|3676.3|3688.5|3682.5|3682.3|3676.3|28
1634640000000|2021-10-19 10:40:00|3682.5|3676.5|3687.3|3681.3|3688.3|3682.3|3682.5|3676.5|20
1634640300000|2021-10-19 10:45:00|3686.9|3680.9|3680.8|3674.8|3688|3682|3679.3|3673.3|43
1634640600000|2021-10-19 10:50:00|3679.5|3673.5|3677.9|3671.9|3682.5|3676.5|3677.5|3671.5|31
1634640900000|2021-10-19 10:55:00|3678|3672|3680.8|3674.8|3681|3675|3676.9|3670.9|27
1634641200000|2021-10-19 11:00:00|3680.6|3674.6|3683.8|3677.8|3683.8|3677.8|3680.1|3674.1|39
1634641500000|2021-10-19 11:05:00|3684.3|3678.3|3683.8|3677.8|3684.5|3678.5|3681.3|3675.3|31
1634641800000|2021-10-19 11:10:00|3684.1|3678.1|3685.5|3679.5|3687.3|3681.3|3684.1|3678.1|38
1634642100000|2021-10-19 11:15:00|3685.3|3679.3|3684.3|3678.3|3685.3|3679.3|3682.5|3676.5|33
1634642400000|2021-10-19 11:20:00|3684|3678|3679.9|3673.9|3685.3|3679.3|3679.4|3673.4|42
1634642700000|2021-10-19 11:25:00|3679.6|3673.6|3680.4|3674.4|3682.4|3676.4|3679.6|3673.6|31
1634643000000|2021-10-19 11:30:00|3680.1|3674.1|3673|3667|3684|3678|3673|3667|46
1634643300000|2021-10-19 11:35:00|3673.3|3667.3|3674|3668|3679.9|3673.9|3673.3|3667.3|54
1634643600000|2021-10-19 11:40:00|3674.3|3668.3|3681.5|3675.5|3681.8|3675.8|3673.8|3667.8|50
1634643900000|2021-10-19 11:45:00|3681.8|3675.8|3685.3|3679.3|3687.3|3681.3|3681.5|3675.5|41
1634644200000|2021-10-19 11:50:00|3685.5|3679.5|3688.4|3682.4|3694.3|3688.3|3684.1|3678.1|105
1634644500000|2021-10-19 11:55:00|3688.6|3682.6|3693.5|3687.5|3696.1|3690.1|3687.5|3681.5|71
1634644800000|2021-10-19 12:00:00|3693.8|3687.8|3695|3689|3696.4|3690.4|3692|3686|79
1634645100000|2021-10-19 12:05:00|3694.8|3688.8|3693|3687|3696.1|3690.1|3692.5|3686.5|66
1634645400000|2021-10-19 12:10:00|3693.3|3687.3|3692.8|3686.8|3695.1|3689.1|3691.4|3685.4|45
1634645700000|2021-10-19 12:15:00|3692.3|3686.3|3690.8|3684.8|3695.8|3689.8|3689.9|3683.9|35
1634646000000|2021-10-19 12:20:00|3690.5|3684.5|3685.8|3679.8|3690.5|3684.5|3684.9|3678.9|88
1634646300000|2021-10-19 12:25:00|3686|3680|3682.8|3676.8|3687.3|3681.3|3682.1|3676.1|53
1634646600000|2021-10-19 12:30:00|3682.5|3676.5|3681.5|3675.5|3685.5|3679.5|3679|3673|89
1634646900000|2021-10-19 12:35:00|3681.8|3675.8|3681|3675|3683.3|3677.3|3680|3674|52
1634647200000|2021-10-19 12:40:00|3680.8|3674.8|3682.6|3676.6|3683|3677|3674.4|3668.4|95
1634647500000|2021-10-19 12:45:00|3682.4|3676.4|3681|3675|3685|3679|3679.4|3673.4|87
1634647800000|2021-10-19 12:50:00|3680.8|3674.8|3686.9|3680.9|3686.9|3680.9|3679.5|3673.5|94
1634648100000|2021-10-19 12:55:00|3685.9|3679.9|3684.3|3678.3|3688.4|3682.4|3679.6|3673.6|124
1634648400000|2021-10-19 13:00:00|3684.1|3678.1|3638.3|3632.3|3687.3|3681.3|3627.8|3621.3|560
1634648700000|2021-10-19 13:05:00|3638|3632|3628.6|3622.6|3641.3|3635.3|3627.3|3621.3|374
1634649000000|2021-10-19 13:10:00|3629|3623|3631.9|3625.9|3633|3627|3620.5|3614.5|267
1634649300000|2021-10-19 13:15:00|3631.6|3625.6|3581.8|3575.8|3633.1|3627.1|3581|3575|361
1634649600000|2021-10-19 13:20:00|3581.5|3575.5|3579.3|3573.3|3594.8|3588.8|3560.1|3554.1|387
1634649900000|2021-10-19 13:25:00|3577.8|3571.8|3584.8|3578.8|3584.8|3578.8|3573|3567|226
1634650200000|2021-10-19 13:30:00|3584|3578|3592.5|3586.5|3592.5|3586.5|3575.8|3569.8|272
1634650500000|2021-10-19 13:35:00|3591.8|3585.8|3597|3591|3603.5|3597.5|3587.5|3581.5|189
1634650800000|2021-10-19 13:40:00|3596.8|3590.8|3571.5|3565.5|3596.8|3590.8|3571.3|3565.3|208
1634651100000|2021-10-19 13:45:00|3570.8|3564.8|3570.3|3564.3|3578.5|3572.5|3565.8|3559.8|207
1634651400000|2021-10-19 13:50:00|3571|3565|3568.8|3562.8|3571|3565|3539.8|3533.8|340
1634651700000|2021-10-19 13:55:00|3568.5|3562.5|3574.5|3568.5|3576.8|3570.8|3563.8|3557.8|292
1634652000000|2021-10-19 14:00:00|3574.3|3568.3|3573.8|3567.8|3582.3|3576.3|3570.3|3564.3|338
1634652300000|2021-10-19 14:05:00|3573.3|3567.3|3576|3570|3586|3580|3568.8|3562.8|342
1634652600000|2021-10-19 14:10:00|3575.8|3569.8|3566.5|3560.5|3580.5|3574.5|3564|3558|259
1634652900000|2021-10-19 14:15:00|3566.8|3560.8|3578.8|3572.8|3582.3|3576.3|3566.3|3560.3|220
1634653200000|2021-10-19 14:20:00|3578.3|3572.3|3571.4|3565.4|3583.8|3577.8|3571.3|3565.3|188
1634653500000|2021-10-19 14:25:00|3571.1|3565.1|3569.5|3563.5|3573.5|3567.5|3567.8|3561.8|197
1634653800000|2021-10-19 14:30:00|3569.3|3563.3|3551.8|3545.8|3569.3|3563.3|3543.6|3537.6|299
1634654100000|2021-10-19 14:35:00|3551|3545|3551.8|3545.8|3553.3|3547.3|3545.5|3539.5|198
1634654400000|2021-10-19 14:40:00|3551.5|3545.5|3537|3531|3551.5|3545.5|3534|3528|218
1634654700000|2021-10-19 14:45:00|3536.8|3530.8|3542.8|3536.8|3544.8|3538.8|3535|3529|213
1634655000000|2021-10-19 14:50:00|3542.5|3536.5|3526.3|3520.3|3547.3|3541.3|3520.5|3514.5|275
1634655300000|2021-10-19 14:55:00|3526|3520|3500.5|3494.5|3526|3520|3497.5|3491.5|383
1634655600000|2021-10-19 15:00:00|3501.1|3495.1|3504.8|3498.8|3511|3505|3501.1|3495.1|289
1634655900000|2021-10-19 15:05:00|3505.3|3499.3|3513.8|3507.8|3514.5|3508.5|3503|3497|122
1634656200000|2021-10-19 15:10:00|3512.8|3506.8|3519|3513|3521|3515|3510.3|3504.3|169
1634656500000|2021-10-19 15:15:00|3518|3512|3526.8|3520.8|3530.3|3524.3|3518|3512|211
1634656800000|2021-10-19 15:20:00|3527|3521|3533.3|3527.3|3535|3529|3524.8|3518.8|166
1634657100000|2021-10-19 15:25:00|3533|3527|3540.8|3534.8|3542.3|3536.3|3531|3525|222
1634657400000|2021-10-19 15:30:00|3539.8|3533.8|3536.8|3530.8|3540.3|3534.3|3532.5|3526.5|153
1634657700000|2021-10-19 15:35:00|3535.8|3529.8|3535.5|3529.5|3537.5|3531.5|3531.5|3525.5|173
1634658000000|2021-10-19 15:40:00|3535.3|3529.3|3544.3|3538.3|3545.9|3539.9|3535.3|3529.3|188
1634658300000|2021-10-19 15:45:00|3544.6|3538.6|3540.4|3534.4|3546.4|3540.4|3539.6|3533.6|142
1634658600000|2021-10-19 15:50:00|3540.3|3534.3|3545.8|3539.8|3547.9|3541.9|3537.8|3531.8|181
1634658900000|2021-10-19 15:55:00|3545.4|3539.4|3543.9|3537.9|3546.4|3540.4|3541.1|3535.1|134
1634659200000|2021-10-19 16:00:00|3544.1|3538.1|3544.4|3538.4|3545.4|3539.4|3542.5|3536.5|78
1634659500000|2021-10-19 16:05:00|3544.6|3538.6|3544.3|3538.3|3545.6|3539.6|3542.6|3536.6|122
1634659800000|2021-10-19 16:10:00|3543.6|3537.6|3542.1|3536.1|3544.5|3538.5|3541.5|3535.5|119
1634660100000|2021-10-19 16:15:00|3542.4|3536.4|3541.8|3535.8|3543|3537|3538.5|3532.5|134
1634660400000|2021-10-19 16:20:00|3541.5|3535.5|3541.5|3535.5|3543.4|3537.4|3540.9|3534.9|74
1634660700000|2021-10-19 16:25:00|3542|3536|3543|3537|3545|3539|3541.9|3535.9|90
1634661000000|2021-10-19 16:30:00|3543.5|3537.5|3542.9|3536.9|3544.9|3538.9|3541|3535|107
1634661300000|2021-10-19 16:35:00|3543.9|3537.9|3545.4|3539.4|3545.4|3539.4|3538.3|3532.3|145
1634661600000|2021-10-19 16:40:00|3544.5|3538.5|3545.9|3539.9|3546.8|3540.8|3543.1|3537.1|130
1634661900000|2021-10-19 16:45:00|3545.6|3539.6|3536.5|3530.5|3546.4|3540.4|3533|3527|135
1634662200000|2021-10-19 16:50:00|3536.3|3530.3|3530.6|3524.6|3536.6|3530.6|3530.6|3524.6|16
1634662500000|2021-10-19 16:55:00|3530.5|3524.5|3533.8|3527.8|3533.8|3527.8|3524.3|3518.3|62
1634688000000|2021-10-20 00:00:00|3541|3535|3539.3|3533.3|3541|3535|3539.3|3533.3|20
1634688300000|2021-10-20 00:05:00|3539|3533|3528.3|3522.3|3539|3533|3528.3|3522.3|9
1634688600000|2021-10-20 00:10:00|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3526.5|3520.5|4
1634688900000|2021-10-20 00:15:00|3527|3521|3519.5|3513.5|3527|3521|3519.3|3513.3|12
1634689200000|2021-10-20 00:20:00|3520|3511|3510.5|3500.3|3520|3511|3510.5|3500|17
1634689500000|2021-10-20 00:25:00|3506.8|3500.8|3502|3496|3506.8|3500.8|3501.8|3493|23
1634689800000|2021-10-20 00:30:00|3502.8|3496.8|3504|3498|3504.5|3498.5|3502.8|3496.8|8
1634690100000|2021-10-20 00:35:00|3504.8|3498.8|3506.3|3500.3|3506.3|3500.3|3504.8|3498.8|6
1634690400000|2021-10-20 00:40:00|3506|3500|3509.8|3503.8|3510|3504|3506|3500|19
1634690700000|2021-10-20 00:45:00|3510.3|3501.8|3509.8|3503.8|3510.3|3504.3|3508.3|3500.3|19
1634691000000|2021-10-20 00:50:00|3509.5|3503.5|3509|3503|3509.5|3503.5|3509|3503|3
1634691300000|2021-10-20 00:55:00|3509.3|3503.3|3510.8|3504.8|3513.8|3507.8|3509.3|3503.3|13
1634691600000|2021-10-20 01:00:00|3511.3|3505.3|3511.5|3503.5|3525.5|3519.5|3467.5|3461.5|428
1634691900000|2021-10-20 01:05:00|3511.8|3505.8|3525.8|3519.8|3531.5|3525.5|3511.8|3505.8|335
1634692200000|2021-10-20 01:10:00|3525.3|3519.3|3535.3|3529.3|3535.3|3529.3|3525.3|3519.3|296
1634692500000|2021-10-20 01:15:00|3535|3529|3526.5|3520.5|3535.3|3529.3|3526.5|3520.5|264
1634692800000|2021-10-20 01:20:00|3526.8|3520.8|3533|3527|3534.5|3528.5|3524.5|3518.5|213
1634693100000|2021-10-20 01:25:00|3532.5|3526.5|3517|3511|3533|3527|3516|3510|308
1634693400000|2021-10-20 01:30:00|3516.8|3510.8|3502|3496|3520.5|3514.5|3502|3496|320
1634693700000|2021-10-20 01:35:00|3503.3|3497.3|3502.5|3496.5|3505.3|3499.3|3496.5|3490.5|270
1634694000000|2021-10-20 01:40:00|3502.8|3496.8|3506.3|3500.3|3508.5|3502.5|3499.5|3493.5|234
1634694300000|2021-10-20 01:45:00|3506|3500|3508.5|3502.5|3511.8|3505.8|3505|3499|176
1634694600000|2021-10-20 01:50:00|3508.3|3502.3|3504.5|3498.5|3508.3|3502.3|3503.8|3497.8|65
1634694900000|2021-10-20 01:55:00|3504.3|3498.3|3491.8|3485.8|3504.3|3498.3|3491.5|3485.5|109
1634695200000|2021-10-20 02:00:00|3491.5|3485.5|3496|3490|3501.5|3495.5|3483.3|3477.3|166
1634695500000|2021-10-20 02:05:00|3496.5|3490.5|3495.5|3489.5|3498.8|3492.8|3491.8|3485.8|118
1634695800000|2021-10-20 02:10:00|3495|3489|3500.8|3494.8|3502.3|3496.3|3494.8|3488.8|70
1634696100000|2021-10-20 02:15:00|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1634696400000|2021-10-20 02:20:00|3500.3|3494.3|3495.5|3489.5|3500.3|3494.3|3494.3|3488.3|20
1634696700000|2021-10-20 02:25:00|3494.8|3488.8|3493.8|3487.8|3494.8|3488.8|3493.8|3487.8|11
1634697000000|2021-10-20 02:30:00|3494.3|3488.3|3494|3488|3502|3496|3493.8|3487.8|120
1634697300000|2021-10-20 02:35:00|3493.8|3487.8|3491.8|3485.8|3496.3|3490.3|3491.8|3485.8|107
1634697600000|2021-10-20 02:40:00|3491.5|3485.5|3484.8|3478.8|3493.3|3487.3|3481|3475|183
1634697900000|2021-10-20 02:45:00|3484.3|3478.3|3476|3470|3484.3|3478.3|3467.8|3461.8|215
1634698200000|2021-10-20 02:50:00|3476.5|3470.5|3487.3|3481.3|3491.3|3485.3|3476.5|3470.5|186
1634698500000|2021-10-20 02:55:00|3486.5|3480.5|3491|3485|3491.5|3485.5|3482.3|3476.3|150
1634698800000|2021-10-20 03:00:00|3491.5|3485.5|3492.8|3486.8|3497|3491|3487.8|3481.8|100
1634699100000|2021-10-20 03:05:00|3492.5|3486.5|3498.8|3492.8|3500.3|3494.3|3490.5|3484.5|117
1634699400000|2021-10-20 03:10:00|3498.5|3492.5|3495.3|3489.3|3502.5|3495.5|3493.8|3487.8|120
1634699700000|2021-10-20 03:15:00|3495|3489|3498.5|3492.5|3500|3494|3492.3|3486.3|121
1634700000000|2021-10-20 03:20:00|3498|3492|3504|3498|3510.8|3504.8|3498|3492|142
1634700300000|2021-10-20 03:25:00|3504.3|3498.3|3502.8|3496.8|3507.3|3501.3|3501|3495|118
1634700600000|2021-10-20 03:30:00|3503|3497|3510.3|3504.3|3510.3|3504.3|3503|3497|11
1634700900000|2021-10-20 03:35:00|3510|3504|3508.5|3502.5|3510|3504|3508.5|3502.5|6
1634701200000|2021-10-20 03:40:00|3508.8|3502.8|3511.3|3505.3|3512.8|3506.3|3508.8|3502|28
1634701500000|2021-10-20 03:45:00|3511.5|3505.5|3511.5|3505.5|3512.3|3506.3|3511.5|3505.5|4
1634702700000|2021-10-20 04:05:00|3512|3506|3512|3506|3512|3506|3512|3506|1
1634703000000|2021-10-20 04:10:00|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3509.5|3503.5|7
1634703300000|2021-10-20 04:15:00|3511|3505|3511|3505|3511|3505|3510.8|3504.8|5
1634703600000|2021-10-20 04:20:00|3510.8|3504.8|3510.3|3504.3|3510.8|3504.8|3509.9|3503.9|5
1634704200000|2021-10-20 04:30:00|3511|3505|3511.8|3505.8|3511.8|3505.8|3510.8|3504.8|4
1634704500000|2021-10-20 04:35:00|3511.3|3505.3|3511|3505|3511.3|3505.3|3510.5|3504.5|4
1634704800000|2021-10-20 04:40:00|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.5|3504.5|3
1634706000000|2021-10-20 05:00:00|3510.5|3504.5|3511.3|3505.3|3511.3|3505.3|3510.5|3504.5|2
1634706600000|2021-10-20 05:10:00|3510.8|3504.8|3510.3|3504.3|3510.8|3504.8|3510|3504|4
1634706900000|2021-10-20 05:15:00|3510|3504|3508.3|3502.3|3510.3|3504.3|3507.5|3501.5|13
1634707200000|2021-10-20 05:20:00|3507.8|3501.8|3506|3500|3507.8|3501.8|3506|3500|6
1634707500000|2021-10-20 05:25:00|3505.8|3499.8|3501|3495|3505.8|3499.8|3500.8|3494.8|16
1634707800000|2021-10-20 05:30:00|3500|3494|3508.3|3502.3|3513.5|3506.5|3498.3|3492.3|205
1634708100000|2021-10-20 05:35:00|3508.5|3502.5|3537.3|3531.3|3538|3532|3508.5|3502.5|232
1634708400000|2021-10-20 05:40:00|3538|3532|3533|3527|3539|3532|3529.5|3523.5|256
1634708700000|2021-10-20 05:45:00|3534.3|3528.3|3547|3541|3549|3543|3534.3|3528.3|165
1634709000000|2021-10-20 05:50:00|3547.3|3541.3|3538.3|3532.3|3548|3541.3|3538|3532|110
1634709300000|2021-10-20 05:55:00|3537.5|3531.5|3548.3|3542.3|3548.5|3542.5|3537.5|3531.5|147
1634709600000|2021-10-20 06:00:00|3548|3542|3543.3|3537.3|3548|3542|3541.5|3535.5|97
1634709900000|2021-10-20 06:05:00|3543|3537|3543|3537|3544.8|3538.8|3540.8|3534.8|133
1634710200000|2021-10-20 06:10:00|3542.8|3536.8|3549.5|3543.5|3550.8|3544.8|3542.8|3536.8|88
1634710500000|2021-10-20 06:15:00|3549.3|3543.3|3547.8|3541.8|3550.3|3544.3|3545.5|3539.5|63
1634710800000|2021-10-20 06:20:00|3548|3542|3548|3542|3553.5|3547.5|3547.8|3541.8|91
1634711100000|2021-10-20 06:25:00|3550.3|3541.5|3540|3534|3550.3|3543|3540|3532.8|87
1634711400000|2021-10-20 06:30:00|3539.5|3533.5|3539.3|3533.3|3540.3|3534.3|3533.8|3527.8|71
1634711700000|2021-10-20 06:35:00|3539|3533|3543.8|3537.8|3544|3538|3537.8|3531.8|76
1634712000000|2021-10-20 06:40:00|3543.5|3537.5|3538.5|3532.5|3546.5|3540.5|3536.8|3530.8|196
1634712300000|2021-10-20 06:45:00|3538.8|3532.8|3544.5|3538.5|3544.8|3538.8|3536.3|3530.3|148
1634712600000|2021-10-20 06:50:00|3544.8|3538.8|3532.8|3526.8|3546|3540|3523.3|3517.3|182
1634712900000|2021-10-20 06:55:00|3533.5|3527.5|3524.3|3518.3|3536.5|3530.5|3518.3|3512.3|193
1634713200000|2021-10-20 07:00:00|3525|3519|3525.8|3519.8|3532|3526|3521.5|3515.5|67
1634713500000|2021-10-20 07:05:00|3526.5|3520.5|3535.5|3529.5|3535.5|3529.5|3526.5|3520.5|22
1634713800000|2021-10-20 07:10:00|3536|3530|3540.8|3534.8|3542|3536|3536|3530|30
1634714100000|2021-10-20 07:15:00|3539.8|3533.8|3536.3|3530.3|3546.8|3540.8|3536|3530|47
1634714400000|2021-10-20 07:20:00|3536|3530|3541.5|3535.5|3543|3537|3533.3|3527.3|58
1634714700000|2021-10-20 07:25:00|3541|3535|3537.5|3531.5|3542.8|3536.8|3535.8|3529.8|36
1634715000000|2021-10-20 07:30:00|3538|3532|3537|3531|3538.5|3532.5|3533.5|3527.5|71
1634715300000|2021-10-20 07:35:00|3537.3|3531.3|3532.5|3526.5|3539.8|3533.8|3532.3|3526.3|25
1634715600000|2021-10-20 07:40:00|3532.3|3526.3|3541.5|3535.5|3542.9|3536.9|3531.5|3525.5|31
1634715900000|2021-10-20 07:45:00|3541.4|3535.4|3541.6|3535.6|3543.5|3537.5|3540.6|3534.6|36
1634716200000|2021-10-20 07:50:00|3541.4|3535.4|3542.6|3536.6|3544.8|3538.8|3541.4|3535.4|25
1634716500000|2021-10-20 07:55:00|3542.9|3536.9|3543|3537|3544.1|3538.1|3542.5|3536.5|35
1634716800000|2021-10-20 08:00:00|3542.8|3536.8|3568.6|3562.6|3570.5|3564.5|3540|3534|75
1634717100000|2021-10-20 08:05:00|3570|3564|3567.8|3561.8|3571.5|3565.5|3559.1|3553.1|48
1634717400000|2021-10-20 08:10:00|3568.8|3562.8|3572.6|3566.6|3572.9|3566.9|3565.4|3559.4|54
1634717700000|2021-10-20 08:15:00|3572.9|3566.9|3596.5|3590.5|3596.5|3590.5|3572.1|3566.1|63
1634718000000|2021-10-20 08:20:00|3596|3590|3576.9|3570.9|3596|3590|3576.9|3570.9|101
1634718300000|2021-10-20 08:25:00|3576.4|3570.4|3570.4|3564.4|3577|3571|3569.9|3563.9|78
1634718600000|2021-10-20 08:30:00|3570.9|3564.9|3564.5|3558.5|3572.5|3564.9|3563.5|3557.5|99
1634718900000|2021-10-20 08:35:00|3564.4|3558.4|3576.3|3570.3|3576.3|3570.3|3564.4|3558.4|71
1634719200000|2021-10-20 08:40:00|3576.5|3570.5|3584|3578|3584.6|3578.6|3576.3|3570.3|102
1634719500000|2021-10-20 08:45:00|3584.3|3578.3|3585.3|3579.3|3587|3581|3583.5|3577.5|87
1634719800000|2021-10-20 08:50:00|3585.5|3579.5|3584.4|3578.4|3586.8|3580.8|3580|3574|80
1634720100000|2021-10-20 08:55:00|3581.9|3575.9|3583.3|3577.3|3583.8|3577.8|3579.3|3573.3|45
1634720400000|2021-10-20 09:00:00|3583.8|3577.8|3583|3577|3584|3578|3581.6|3575.6|59
1634720700000|2021-10-20 09:05:00|3584.8|3578.8|3580.8|3574.8|3584.8|3578.8|3580.6|3574.6|62
1634721000000|2021-10-20 09:10:00|3581|3575|3586|3580|3586.8|3580.8|3581|3575|41
1634721300000|2021-10-20 09:15:00|3585.8|3579.8|3589.3|3583.3|3592.6|3586.6|3584|3578|66
1634721600000|2021-10-20 09:20:00|3588.9|3582.9|3586.8|3580.8|3592|3586|3586.3|3580.3|67
1634721900000|2021-10-20 09:25:00|3587.3|3581.3|3587.9|3581.9|3590.5|3584.5|3586.8|3580.8|46
1634722200000|2021-10-20 09:30:00|3587.4|3581.4|3585.8|3579.8|3587.8|3581.8|3581.9|3575.9|80
1634722500000|2021-10-20 09:35:00|3585.5|3579.5|3581|3575|3586|3580|3580.5|3574.5|63
1634722800000|2021-10-20 09:40:00|3580.5|3574.5|3582.3|3576.3|3582.4|3576.4|3578|3572|72
1634723100000|2021-10-20 09:45:00|3581.8|3575.8|3572.3|3566.3|3582.4|3576.4|3570|3564|82
1634723400000|2021-10-20 09:50:00|3571.8|3565.8|3577.3|3571.3|3578.3|3572.3|3570.8|3564.8|77
1634723700000|2021-10-20 09:55:00|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3575.6|3569.6|52
1634724000000|2021-10-20 10:00:00|3578.3|3572.3|3580|3574|3581.3|3575.3|3578.3|3572.3|46
1634724300000|2021-10-20 10:05:00|3579.6|3573.6|3578.8|3572.8|3580|3574|3576.5|3570.5|65
1634724600000|2021-10-20 10:10:00|3579.3|3573.3|3577|3571|3581.5|3575.5|3576.5|3570.5|61
1634724900000|2021-10-20 10:15:00|3576.8|3570.8|3573|3567|3578.5|3572.5|3570.5|3564.5|68
1634725200000|2021-10-20 10:20:00|3572.8|3566.8|3568.8|3562.8|3573.5|3567.5|3563.4|3557.4|72
1634725500000|2021-10-20 10:25:00|3569.3|3563.3|3565|3559|3572.3|3566.3|3564.3|3558.3|73
1634725800000|2021-10-20 10:30:00|3564.5|3558.5|3570.4|3564.4|3570.6|3564.6|3562.5|3556.5|93
1634726100000|2021-10-20 10:35:00|3570.6|3564.6|3572.5|3566.5|3574.5|3568.5|3568.9|3562.9|65
1634726400000|2021-10-20 10:40:00|3572|3566|3573|3567|3574|3568|3571.5|3565.5|50
1634726700000|2021-10-20 10:45:00|3573.3|3567.3|3569.8|3563.8|3574.3|3568.3|3569.3|3563.3|46
1634727000000|2021-10-20 10:50:00|3569.3|3563.3|3566.8|3560.8|3570.9|3564.9|3566.4|3560.4|102
1634727300000|2021-10-20 10:55:00|3567.3|3561.3|3565.8|3559.8|3567.3|3561.3|3561.6|3555.6|136
1634727600000|2021-10-20 11:00:00|3566.3|3560.3|3569|3563|3569.3|3563.3|3563.6|3557.6|109
1634727900000|2021-10-20 11:05:00|3569.8|3563.8|3566.8|3560.8|3571.8|3565.8|3565|3559|86
1634728200000|2021-10-20 11:10:00|3567.1|3561.1|3572.4|3566.4|3575.5|3569.5|3567.1|3561.1|79
1634728500000|2021-10-20 11:15:00|3572.3|3566.3|3572.5|3566.5|3573.3|3567.3|3572|3566|42
1634728800000|2021-10-20 11:20:00|3572|3566|3569.8|3563.8|3572.5|3566.5|3569.3|3563.3|44
1634729100000|2021-10-20 11:25:00|3569.3|3563.3|3571.8|3565.8|3573|3567|3566.3|3560.3|76
1634729400000|2021-10-20 11:30:00|3572.3|3566.3|3568.3|3562.3|3573.5|3567.5|3567.6|3561.6|84
1634729700000|2021-10-20 11:35:00|3568|3562|3569.5|3563.5|3570.3|3564.3|3568|3562|64
1634730000000|2021-10-20 11:40:00|3569.3|3563.3|3576.3|3570.3|3576.8|3570.8|3568.8|3562.8|52
1634730300000|2021-10-20 11:45:00|3576.8|3570.8|3568.1|3562.1|3576.8|3570.8|3567.5|3561.5|55
1634730600000|2021-10-20 11:50:00|3567.8|3561.8|3568.8|3562.8|3570.8|3564.8|3565.5|3559.5|57
1634730900000|2021-10-20 11:55:00|3569.3|3563.3|3569.8|3563.8|3571.1|3565.1|3567.5|3561.5|43
1634731200000|2021-10-20 12:00:00|3570|3564|3568|3562|3570.3|3564.3|3565.6|3559.6|43
1634731500000|2021-10-20 12:05:00|3567.5|3561.5|3568.8|3562.8|3570.9|3564.9|3567|3561|57
1634731800000|2021-10-20 12:10:00|3568.3|3562.3|3576.8|3570.8|3577.1|3571.1|3566|3560|75
1634732100000|2021-10-20 12:15:00|3576.6|3570.6|3572.6|3566.6|3576.8|3570.8|3572.1|3566.1|56
1634732400000|2021-10-20 12:20:00|3572.3|3566.3|3569.8|3563.8|3573.1|3567.1|3567.9|3561.9|65
1634732700000|2021-10-20 12:25:00|3570.3|3564.3|3570|3564|3573.8|3567.8|3569.5|3563.5|57
1634733000000|2021-10-20 12:30:00|3570.4|3564.4|3564.6|3558.6|3572.4|3566.4|3564.6|3558.6|66
1634733300000|2021-10-20 12:35:00|3564.5|3558.5|3565.3|3559.3|3566.3|3560.3|3562.8|3556.8|47
1634733600000|2021-10-20 12:40:00|3565.8|3559.8|3568.5|3562.5|3569.3|3563.3|3562.5|3556.5|72
1634733900000|2021-10-20 12:45:00|3568.3|3562.3|3565.9|3559.9|3568.3|3562.3|3563.6|3557.6|85
1634734200000|2021-10-20 12:50:00|3565.3|3559.3|3562.8|3556.8|3565.9|3559.9|3561.8|3555.8|55
1634734500000|2021-10-20 12:55:00|3562.5|3556.5|3551.5|3545.5|3562.8|3556.8|3550.3|3544|83
1634734800000|2021-10-20 13:00:00|3551.3|3545.3|3548.8|3542.8|3553.5|3547.5|3537.8|3531.8|296
1634735100000|2021-10-20 13:05:00|3548.5|3542.5|3556.3|3550.3|3556.3|3550.3|3540.8|3534.8|282
1634735400000|2021-10-20 13:10:00|3555.8|3549.8|3552|3546|3560.8|3554.8|3552|3546|261
1634735700000|2021-10-20 13:15:00|3551.8|3545.8|3554|3548|3555.6|3549.6|3546|3540|196
1634736000000|2021-10-20 13:20:00|3553.8|3547.8|3569.1|3563.1|3570.8|3564.8|3553.4|3547.4|211
1634736300000|2021-10-20 13:25:00|3569.4|3563.4|3560.3|3554.3|3569.4|3563.4|3554.9|3548.9|219
1634736600000|2021-10-20 13:30:00|3559.9|3553.9|3552.8|3546.8|3559.9|3553.9|3550.3|3544.3|178
1634736900000|2021-10-20 13:35:00|3552.5|3546.5|3559.3|3553.3|3560.3|3554.3|3552.5|3546.5|110
1634737200000|2021-10-20 13:40:00|3559.8|3553.8|3557.8|3551.8|3563.1|3557.1|3555.4|3549.4|123
1634737500000|2021-10-20 13:45:00|3557.5|3551.5|3558|3552|3558|3552|3553.3|3547.3|94
1634737800000|2021-10-20 13:50:00|3557.8|3551.8|3560.8|3554.8|3562.4|3556.4|3556.6|3550.6|111
1634738100000|2021-10-20 13:55:00|3560.5|3554.5|3558.5|3552.5|3563.9|3557.9|3557.8|3551.8|105
1634738400000|2021-10-20 14:00:00|3557.9|3551.9|3552.5|3546.5|3558.5|3552.5|3549|3543|149
1634738700000|2021-10-20 14:05:00|3552.3|3546.3|3553|3547|3555.8|3549.8|3551.8|3545.8|69
1634739000000|2021-10-20 14:10:00|3553.3|3547.3|3558.8|3552.8|3560.8|3554.8|3553.3|3547.3|130
1634739300000|2021-10-20 14:15:00|3559|3553|3564.6|3558.6|3565.1|3559.1|3556|3550|297
1634739600000|2021-10-20 14:20:00|3564.4|3558.4|3562.5|3556.5|3570.8|3564.8|3560.4|3554.4|264
1634739900000|2021-10-20 14:25:00|3562.3|3556.3|3555.3|3549.3|3567|3561|3553.8|3547.8|200
1634740200000|2021-10-20 14:30:00|3556.1|3550.1|3569|3563|3570.9|3564.9|3556.1|3550.1|241
1634740500000|2021-10-20 14:35:00|3568.9|3562.9|3571.4|3565.4|3577.4|3571.4|3568.9|3562.9|240
1634740800000|2021-10-20 14:40:00|3571.5|3565.5|3565|3559|3577.9|3571.9|3562.9|3556.9|224
1634741100000|2021-10-20 14:45:00|3564.4|3558.4|3560.3|3554.3|3570|3564|3560.3|3554.3|210
1634741400000|2021-10-20 14:50:00|3560|3554|3554|3548|3564|3558|3549.6|3543.6|221
1634741700000|2021-10-20 14:55:00|3554.4|3548.4|3569|3563|3572.6|3566.6|3552.9|3546.9|291
1634742000000|2021-10-20 15:00:00|3569.3|3563.3|3573.8|3567.8|3575.3|3569.3|3563.3|3557.3|180
1634742300000|2021-10-20 15:05:00|3574|3568|3572|3566|3574.8|3568.8|3568.5|3562.5|150
1634742600000|2021-10-20 15:10:00|3571.8|3565.8|3581.5|3575.5|3581.8|3575.8|3570.3|3564.3|149
1634742900000|2021-10-20 15:15:00|3581.8|3575.8|3586.3|3580.3|3589.8|3583.8|3581.5|3575.5|219
1634743200000|2021-10-20 15:20:00|3586.8|3580.8|3589|3583|3590.1|3584.1|3585.3|3579.3|136
1634743500000|2021-10-20 15:25:00|3589.4|3583.4|3587.3|3581.3|3591.6|3585.6|3586.6|3580.6|130
1634743800000|2021-10-20 15:30:00|3587.8|3581.8|3594|3588|3594.5|3588.5|3583.8|3577.8|147
1634744100000|2021-10-20 15:35:00|3594.5|3588.5|3604.3|3598.3|3604.5|3598.5|3594.5|3588.5|125
1634744400000|2021-10-20 15:40:00|3604|3598|3611.1|3605.1|3613.1|3607.1|3600.5|3594.5|149
1634744700000|2021-10-20 15:45:00|3610.8|3604.8|3609.5|3603.5|3612.6|3606.6|3606.1|3600.1|92
1634745000000|2021-10-20 15:50:00|3609.4|3603.4|3616.1|3610.1|3616.3|3610.3|3609.4|3603.4|117
1634745300000|2021-10-20 15:55:00|3616.5|3610.5|3617|3611|3620.3|3614.3|3612.9|3606.9|193
1634745600000|2021-10-20 16:00:00|3617.4|3611.4|3626.6|3620.6|3628.6|3622.6|3616.6|3610.6|271
1634745900000|2021-10-20 16:05:00|3627|3621|3634.1|3628.1|3640|3632.5|3626.5|3620.5|111
1634746200000|2021-10-20 16:10:00|3633.9|3627.9|3630.3|3624.3|3633.9|3627.9|3625.6|3619.6|164
1634746500000|2021-10-20 16:15:00|3629.8|3623.8|3632|3626|3632|3626|3622.8|3616.8|162
1634746800000|2021-10-20 16:20:00|3631.5|3625.5|3632.5|3626.5|3634|3628|3629.3|3623.3|130
1634747100000|2021-10-20 16:25:00|3632.3|3626.3|3636.5|3630.5|3636.5|3630.5|3630.8|3624.8|141
1634747400000|2021-10-20 16:30:00|3637|3631|3633|3627|3637.5|3631.5|3632.3|3626.3|141
1634747700000|2021-10-20 16:35:00|3632.8|3626.8|3638|3632|3639.3|3633.3|3631.5|3625.5|169
1634748000000|2021-10-20 16:40:00|3638.5|3632.5|3648.3|3642.3|3648.3|3642.3|3638|3632|175
1634748300000|2021-10-20 16:45:00|3647.8|3641.8|3647.8|3641.8|3649.5|3643.5|3644.9|3638.9|171
1634748600000|2021-10-20 16:50:00|3648.3|3642.3|3644|3638|3648.3|3642.3|3639.6|3633.6|201
1634748900000|2021-10-20 16:55:00|3643.5|3637.5|3645.9|3639.9|3648.3|3642.3|3643|3637|140
1634774400000|2021-10-21 00:00:00|3639|3633|3638.1|3632.1|3639.1|3633.1|3637.9|3631.9|25
1634774700000|2021-10-21 00:05:00|3638.9|3632.9|3639|3633|3639|3633|3638.9|3632.9|2
1634775000000|2021-10-21 00:10:00|3639.3|3633.3|3639.4|3633.4|3639.4|3633.4|3639.3|3633.3|2
1634775600000|2021-10-21 00:20:00|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1634775900000|2021-10-21 00:25:00|3640.5|3631.5|3635.1|3629.1|3640.5|3633.5|3630.6|3624.6|24
1634776200000|2021-10-21 00:30:00|3637.3|3629|3641.9|3635.9|3641.9|3635.9|3634.6|3628.6|10
1634776500000|2021-10-21 00:35:00|3642.1|3636.1|3642.1|3636.1|3642.3|3636.3|3641.9|3635.9|4
1634776800000|2021-10-21 00:40:00|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1634777100000|2021-10-21 00:45:00|3643.5|3635.5|3645.6|3639.6|3646.1|3640.1|3643.5|3635.5|8
1634777400000|2021-10-21 00:50:00|3646.4|3640.4|3650.9|3644.9|3651.6|3645.6|3646.4|3640.4|10
1634777700000|2021-10-21 00:55:00|3651.3|3645.3|3652|3646|3652.3|3646.3|3651.3|3645.3|7
1634778000000|2021-10-21 01:00:00|3651.4|3645.4|3634.6|3628.6|3651.4|3645.4|3627.8|3621.8|333
1634778300000|2021-10-21 01:05:00|3634.9|3628.9|3639.8|3633.8|3642.6|3636.6|3633.6|3627.6|132
1634778600000|2021-10-21 01:10:00|3639.5|3633.5|3626.6|3620.6|3639.6|3633.6|3624|3618|116
1634778900000|2021-10-21 01:15:00|3626.8|3620.8|3617.1|3611.1|3633.6|3627.6|3615.6|3609.6|251
1634779200000|2021-10-21 01:20:00|3616.9|3610.9|3622.9|3616.9|3623.1|3617.1|3615.3|3609.3|193
1634779500000|2021-10-21 01:25:00|3622.5|3616.5|3617.1|3611.1|3622.9|3616.9|3616.4|3610.4|94
1634779800000|2021-10-21 01:30:00|3617.4|3611.4|3622.6|3616.6|3623.5|3617.5|3615.4|3609.4|172
1634780100000|2021-10-21 01:35:00|3622.9|3616.9|3625.3|3619.3|3628.5|3622.5|3622.9|3616.9|179
1634780400000|2021-10-21 01:40:00|3625.5|3619.5|3627|3621|3634.3|3628.3|3625.5|3619.5|210
1634780700000|2021-10-21 01:45:00|3626.8|3620.8|3628|3622|3630.6|3624.6|3625.4|3619.4|137
1634781000000|2021-10-21 01:50:00|3627.8|3621.8|3633.4|3627.4|3633.8|3627.8|3627|3621|159
1634781300000|2021-10-21 01:55:00|3633.5|3627.5|3626.9|3620.9|3636.3|3630.3|3625.6|3619.6|172
1634781600000|2021-10-21 02:00:00|3627.5|3621.5|3631.3|3625.3|3634.3|3628.3|3625.4|3619.4|160
1634781900000|2021-10-21 02:05:00|3631.9|3625.9|3636.5|3630.5|3638|3632|3630.8|3624.8|189
1634782200000|2021-10-21 02:10:00|3636.3|3630.3|3638|3632|3643.1|3637.1|3635.9|3629.9|156
1634782500000|2021-10-21 02:15:00|3638.4|3632.4|3630.8|3624.8|3638.4|3632.4|3630.3|3624.3|26
1634782800000|2021-10-21 02:20:00|3629.8|3623.8|3633|3627|3633.4|3627.4|3629.3|3623.3|16
1634783100000|2021-10-21 02:25:00|3632.8|3626.8|3631.9|3625.9|3634|3628|3631.5|3625.5|27
1634783400000|2021-10-21 02:30:00|3632.8|3626.8|3634.5|3628.5|3640.6|3634.6|3631.6|3625.6|181
1634783700000|2021-10-21 02:35:00|3634.3|3628.3|3636.9|3630.9|3638.4|3632.4|3628.9|3622.9|197
1634784000000|2021-10-21 02:40:00|3636.6|3630.6|3623.5|3617.5|3636.6|3630.6|3621.8|3615.8|179
1634784300000|2021-10-21 02:45:00|3623.8|3617.8|3625.8|3619.8|3628.4|3622.4|3623.8|3617.8|82
1634784600000|2021-10-21 02:50:00|3626.1|3620.1|3625.8|3619.8|3627.4|3621.4|3622.8|3616.8|93
1634784900000|2021-10-21 02:55:00|3625.5|3619.5|3624.1|3618.1|3625.8|3619.8|3623|3617|39
1634785200000|2021-10-21 03:00:00|3623.9|3617.9|3628.5|3622.5|3629.6|3623.6|3621.9|3615.9|45
1634785500000|2021-10-21 03:05:00|3628.8|3622.8|3626.3|3620.3|3629.4|3623.4|3625.4|3619.4|98
1634785800000|2021-10-21 03:10:00|3626|3620|3624.6|3618.6|3626.3|3620.3|3623.3|3617.3|66
1634786100000|2021-10-21 03:15:00|3624.9|3618.9|3622.9|3616.9|3624.9|3618.9|3617.5|3611.5|86
1634786400000|2021-10-21 03:20:00|3623.1|3617.1|3623.4|3617.4|3627.1|3621.1|3622.5|3616.5|54
1634786700000|2021-10-21 03:25:00|3623.6|3617.6|3633|3627|3637.5|3631.5|3623.4|3617.4|192
1634787000000|2021-10-21 03:30:00|3633.3|3627.3|3632.5|3626.5|3633.8|3627.8|3632.5|3626.5|13
1634787300000|2021-10-21 03:35:00|3632.6|3626.6|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|5
1634787600000|2021-10-21 03:40:00|3631.8|3625.8|3632.6|3626.6|3633.1|3627.1|3631.8|3625.8|6
1634787900000|2021-10-21 03:45:00|3632.5|3626.5|3632.5|3626.5|3633.9|3627.9|3631.9|3625.9|11
1634788200000|2021-10-21 03:50:00|3632.6|3626.6|3634.3|3628.3|3634.3|3628.3|3632.6|3626.6|7
1634788500000|2021-10-21 03:55:00|3634.5|3628.5|3633.3|3627.3|3635|3629|3633|3627|11
1634788800000|2021-10-21 04:00:00|3633.5|3627.5|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|4
1634789100000|2021-10-21 04:05:00|3633.5|3627.5|3632.9|3626.9|3636|3630|3632.9|3626.9|12
1634789400000|2021-10-21 04:10:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3631.4|3625.4|4
1634789700000|2021-10-21 04:15:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1634790000000|2021-10-21 04:20:00|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1634790300000|2021-10-21 04:25:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1634790600000|2021-10-21 04:30:00|3633.5|3627.5|3635.3|3629.3|3635.3|3629.3|3633.5|3627.5|7
1634790900000|2021-10-21 04:35:00|3635|3629|3633.8|3627.8|3635.6|3629.6|3633.8|3627.8|33
1634791200000|2021-10-21 04:40:00|3634|3628|3639|3633|3640.3|3634.3|3633.8|3627.8|36
1634791500000|2021-10-21 04:45:00|3639.5|3633.5|3642|3636|3645.1|3639.1|3639|3633|48
1634792400000|2021-10-21 05:00:00|3642.1|3636.1|3637.3|3631.3|3642.1|3636.1|3637.3|3631.3|9
1634793000000|2021-10-21 05:10:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1634793300000|2021-10-21 05:15:00|3636.3|3630.3|3631|3625|3636.3|3630.3|3631|3625|11
1634793600000|2021-10-21 05:20:00|3630.8|3624.8|3624.6|3618.6|3630.8|3624.8|3622|3615.5|41
1634793900000|2021-10-21 05:25:00|3624.4|3618.4|3628.1|3622.1|3629.6|3623.6|3624.1|3618.1|25
1634794200000|2021-10-21 05:30:00|3627.8|3621.8|3616.4|3610.4|3627.8|3621.8|3615.1|3609.1|229
1634794500000|2021-10-21 05:35:00|3615.6|3609.6|3610.5|3604.5|3615.6|3609.6|3605.9|3599.9|138
1634794800000|2021-10-21 05:40:00|3610.8|3604.8|3606.4|3600.4|3611.5|3605.5|3605.4|3599.4|141
1634795100000|2021-10-21 05:45:00|3606.6|3600.6|3615.4|3609.4|3615.4|3609.4|3606.4|3600.4|170
1634795400000|2021-10-21 05:50:00|3615.3|3609.3|3612.6|3606.6|3616.1|3610.1|3609.8|3603.8|233
1634795700000|2021-10-21 05:55:00|3613.1|3607.1|3607.5|3601.5|3614.4|3608.4|3605.4|3599.4|183
1634796000000|2021-10-21 06:00:00|3607.8|3601.8|3603.3|3597.3|3609.8|3603.8|3602.1|3596.1|208
1634796300000|2021-10-21 06:05:00|3603.6|3597.6|3606.1|3600.1|3613.9|3607.9|3602.9|3596.9|271
1634796600000|2021-10-21 06:10:00|3606.3|3600.3|3613.8|3607.8|3614.5|3608.5|3606.3|3600.3|109
1634796900000|2021-10-21 06:15:00|3613.5|3607.5|3625.3|3619.3|3625.3|3619.3|3612.8|3606.8|192
1634797200000|2021-10-21 06:20:00|3624.8|3618.8|3618.4|3612.4|3625.3|3619.3|3615.8|3609.8|149
1634797500000|2021-10-21 06:25:00|3618.3|3612.3|3616.1|3610.1|3624.8|3618.8|3615.6|3609.6|155
1634797800000|2021-10-21 06:30:00|3615.8|3609.8|3598.4|3592.4|3615.8|3609.8|3596.4|3590.4|143
1634798100000|2021-10-21 06:35:00|3598|3592|3603.9|3597.9|3603.9|3597.9|3587.1|3581.1|179
1634798400000|2021-10-21 06:40:00|3603.8|3597.8|3599.5|3593.5|3603.9|3597.9|3594.4|3588.4|120
1634798700000|2021-10-21 06:45:00|3599.9|3593.9|3595.6|3589.6|3600.3|3594.3|3592.3|3586.3|151
1634799000000|2021-10-21 06:50:00|3596.1|3590.1|3596.3|3590.3|3604.9|3598.9|3594.8|3588.8|119
1634799300000|2021-10-21 06:55:00|3596.1|3590.1|3598.1|3592.1|3598.1|3592.1|3580.5|3574.5|141
1634799600000|2021-10-21 07:00:00|3597.8|3591.8|3616.9|3610.9|3620.5|3614.5|3591.4|3585.4|107
1634799900000|2021-10-21 07:05:00|3617|3611|3616.1|3610.1|3618.5|3612.5|3613.8|3607.8|41
1634800200000|2021-10-21 07:10:00|3616.4|3610.4|3610.8|3604.8|3620.5|3614.5|3607.6|3601.6|104
1634800500000|2021-10-21 07:15:00|3610.4|3604.4|3576.5|3570.5|3612.3|3606.3|3576.5|3570.5|102
1634800800000|2021-10-21 07:20:00|3576.8|3570.8|3586.9|3580.9|3588.9|3582.9|3573.6|3567.6|120
1634801100000|2021-10-21 07:25:00|3586.6|3580.6|3576.4|3570.4|3586.9|3580.9|3573.6|3567.6|89
1634801400000|2021-10-21 07:30:00|3576.8|3570.8|3586.3|3580.3|3586.5|3580.5|3574.9|3568.9|88
1634801700000|2021-10-21 07:35:00|3586.5|3580.5|3596.8|3590.8|3597|3591|3586.5|3580.5|33
1634802000000|2021-10-21 07:40:00|3597.1|3591.1|3609.6|3603.6|3610.5|3604.5|3596.9|3590.9|42
1634802300000|2021-10-21 07:45:00|3609.3|3603.3|3616.3|3610.3|3616.8|3610.8|3609.1|3603.1|14
1634802600000|2021-10-21 07:50:00|3616.5|3610.5|3624|3618|3627|3621|3615.6|3609.6|30
1634802900000|2021-10-21 07:55:00|3623.9|3617.9|3621.6|3615.6|3625.4|3619.4|3617|3611|58
1634803200000|2021-10-21 08:00:00|3622.8|3616.8|3621.3|3615.3|3632.1|3626.1|3611.9|3605.9|112
1634803500000|2021-10-21 08:05:00|3621.5|3615.5|3610|3604|3622.3|3616.3|3609.1|3603.1|47
1634803800000|2021-10-21 08:10:00|3611|3605|3599.9|3593.9|3616.5|3610.5|3599.4|3593.4|106
1634804100000|2021-10-21 08:15:00|3600.1|3594.1|3610.3|3604.3|3610.3|3604.3|3599.6|3593.6|92
1634804400000|2021-10-21 08:20:00|3610|3604|3616|3610|3617.3|3611.3|3608.3|3602.3|62
1634804700000|2021-10-21 08:25:00|3616.3|3610.3|3615.1|3609.1|3617|3611|3610.3|3604.3|39
1634805000000|2021-10-21 08:30:00|3615|3609|3609|3603|3615.8|3609.8|3609|3603|46
1634805300000|2021-10-21 08:35:00|3609.1|3603.1|3613.3|3607.3|3613.8|3607.8|3607.3|3601.3|51
1634805600000|2021-10-21 08:40:00|3613|3607|3611|3605|3613.6|3607.6|3609.9|3603.9|26
1634805900000|2021-10-21 08:45:00|3610.8|3604.8|3612.8|3606.8|3612.8|3606.8|3608.3|3602.3|44
1634806200000|2021-10-21 08:50:00|3613|3607|3620.9|3614.9|3620.9|3614.9|3612.8|3606.8|32
1634806500000|2021-10-21 08:55:00|3621|3615|3620.8|3614.8|3622.1|3616.1|3617.3|3611.3|51
1634806800000|2021-10-21 09:00:00|3621|3615|3618.3|3612.3|3621.1|3615.1|3618.3|3612.3|27
1634807100000|2021-10-21 09:05:00|3618.8|3612.8|3610.4|3604.4|3618.8|3612.8|3607.8|3601.8|41
1634807400000|2021-10-21 09:10:00|3610.1|3604.1|3607.9|3601.9|3610.1|3604.1|3603.3|3597.3|38
1634807700000|2021-10-21 09:15:00|3607.6|3601.6|3609|3603|3610.3|3604.3|3606.5|3600.5|30
1634808000000|2021-10-21 09:20:00|3608.4|3602.4|3609.3|3603.3|3609.3|3603.3|3605.3|3599.3|63
1634808300000|2021-10-21 09:25:00|3609.6|3603.6|3612.1|3606.1|3614.3|3608.3|3609.6|3603.6|33
1634808600000|2021-10-21 09:30:00|3611.9|3605.9|3608.9|3602.9|3614.3|3608.3|3607.6|3601.6|55
1634808900000|2021-10-21 09:35:00|3608.6|3602.6|3607.8|3601.8|3608.6|3602.6|3604.6|3598.6|34
1634809200000|2021-10-21 09:40:00|3608.3|3602.3|3608.8|3602.8|3611.3|3605.3|3608.3|3602.3|32
1634809500000|2021-10-21 09:45:00|3609|3603|3611.4|3605.4|3612.4|3606.4|3607.1|3601.1|37
1634809800000|2021-10-21 09:50:00|3611.1|3605.1|3611.4|3605.4|3611.8|3605.8|3610.4|3604.4|15
1634810100000|2021-10-21 09:55:00|3611.6|3605.6|3611.1|3605.1|3611.9|3605.9|3611.1|3605.1|12
1634810400000|2021-10-21 10:00:00|3611.4|3605.4|3612.6|3606.6|3612.6|3606.6|3610.3|3604.3|22
1634810700000|2021-10-21 10:05:00|3612.4|3606.4|3612.6|3606.6|3612.8|3606.8|3610.4|3604.4|14
1634811000000|2021-10-21 10:10:00|3612.4|3606.4|3609.9|3603.9|3612.4|3606.4|3607.5|3601.5|21
1634811300000|2021-10-21 10:15:00|3610.4|3604.4|3610.5|3604.5|3615.4|3609.4|3610.4|3604.4|31
1634811600000|2021-10-21 10:20:00|3610.3|3604.3|3601.5|3595.5|3610.3|3604.3|3601|3595|47
1634811900000|2021-10-21 10:25:00|3601.8|3595.8|3599.9|3593.9|3603.5|3597.5|3598.3|3592.3|50
1634812200000|2021-10-21 10:30:00|3600|3594|3601.8|3595.8|3602.3|3596.3|3600|3594|26
1634812500000|2021-10-21 10:35:00|3601.5|3595.5|3601.8|3595.8|3602.4|3596.4|3600.9|3594.9|36
1634812800000|2021-10-21 10:40:00|3601.5|3595.5|3568.8|3562.8|3601.5|3595.5|3568.8|3562.8|63
1634813100000|2021-10-21 10:45:00|3565.3|3554.8|3570.1|3564.1|3573.6|3567.6|3546.8|3540.8|103
1634813400000|2021-10-21 10:50:00|3570.9|3564.9|3561.6|3555.6|3570.9|3564.9|3550.8|3544.8|87
1634813700000|2021-10-21 10:55:00|3561.5|3555.5|3567.9|3561.9|3568.1|3562.1|3559.3|3553.3|43
1634814000000|2021-10-21 11:00:00|3569.3|3563.3|3561.4|3555.4|3569.4|3563.4|3561.1|3555.1|44
1634814300000|2021-10-21 11:05:00|3561.1|3555.1|3558.6|3552.6|3562|3556|3554.6|3548.6|72
1634814600000|2021-10-21 11:10:00|3557.8|3551.8|3549.9|3543.9|3557.8|3551.8|3548.1|3542.1|93
1634814900000|2021-10-21 11:15:00|3549.5|3543.5|3553|3547|3554.6|3548.6|3546.5|3540.5|53
1634815200000|2021-10-21 11:20:00|3552.3|3546.3|3550.9|3544.9|3553.6|3547.6|3549|3543|60
1634815500000|2021-10-21 11:25:00|3550.5|3544.5|3545.6|3539.6|3551.3|3545.3|3544.6|3538.6|52
1634815800000|2021-10-21 11:30:00|3545.4|3539.4|3547.9|3541.9|3550.5|3544.5|3544.4|3538.4|80
1634816100000|2021-10-21 11:35:00|3547.5|3541.5|3549.3|3543.3|3549.6|3543.6|3546|3540|43
1634816400000|2021-10-21 11:40:00|3549.6|3543.6|3553.5|3547.5|3556|3550|3549.3|3543.3|47
1634816700000|2021-10-21 11:45:00|3553.3|3547.3|3559|3553|3562|3556|3553.3|3547.3|69
1634817000000|2021-10-21 11:50:00|3559.3|3553.3|3553|3547|3560|3554|3553|3547|87
1634817300000|2021-10-21 11:55:00|3552.3|3546.3|3547.5|3541.5|3553|3547|3545.3|3539.3|76
1634817600000|2021-10-21 12:00:00|3548|3542|3553.1|3547.1|3555.6|3549.6|3548|3542|85
1634817900000|2021-10-21 12:05:00|3553.6|3547.6|3557.3|3551.3|3557.3|3551.3|3548.8|3542.8|62
1634818200000|2021-10-21 12:10:00|3555.8|3549.8|3550.1|3544.1|3557.1|3551.1|3548.6|3542.6|67
1634818500000|2021-10-21 12:15:00|3550.4|3544.4|3550.4|3544.4|3551|3545|3548.4|3542.4|26
1634818800000|2021-10-21 12:20:00|3550.1|3544.1|3551.6|3545.6|3552|3546|3549.6|3543.6|30
1634819100000|2021-10-21 12:25:00|3551.9|3545.9|3551.3|3545.3|3551.9|3545.9|3547.5|3541.5|21
1634819400000|2021-10-21 12:30:00|3551.6|3545.6|3550.9|3544.9|3558.3|3552.3|3549.1|3543.1|61
1634819700000|2021-10-21 12:35:00|3551.6|3545.6|3550.9|3544.9|3551.9|3545.9|3549.9|3543.9|28
1634820000000|2021-10-21 12:40:00|3551.1|3545.1|3549.4|3543.4|3551.4|3545.4|3549.4|3543.4|20
1634820300000|2021-10-21 12:45:00|3549.9|3543.9|3550.4|3544.4|3553.5|3547.5|3549.9|3543.9|32
1634820600000|2021-10-21 12:50:00|3550.6|3544.6|3545.6|3539.6|3551.6|3545.6|3544.8|3538.8|60
1634820900000|2021-10-21 12:55:00|3545.9|3539.9|3533.5|3514.8|3551.4|3545.4|3533.5|3513.8|107
1634821200000|2021-10-21 13:00:00|3533|3514.5|3508.5|3502.5|3544.1|3538.1|3503.9|3495.3|519
1634821500000|2021-10-21 13:05:00|3509|3503|3516.8|3510.8|3530|3524|3505.9|3499.9|387
1634821800000|2021-10-21 13:10:00|3517|3511|3492.1|3486.1|3517|3511|3481.9|3475.9|231
1634822100000|2021-10-21 13:15:00|3492.8|3486.8|3479.1|3473.1|3493.6|3487.6|3479.1|3473.1|166
1634822400000|2021-10-21 13:20:00|3478.3|3472.3|3488.9|3482.9|3490.5|3484.5|3468.1|3462.1|313
1634822700000|2021-10-21 13:25:00|3488.6|3482.6|3479.9|3473.9|3492.1|3486.1|3479.9|3473.9|275
1634823000000|2021-10-21 13:30:00|3480.1|3474.1|3478.6|3472.6|3486.6|3480.6|3476.9|3470.9|303
1634823300000|2021-10-21 13:35:00|3478.4|3472.4|3449|3443|3478.4|3472.4|3449|3443|325
1634823600000|2021-10-21 13:40:00|3450.3|3444.3|3440.8|3434.8|3457.1|3451.1|3440.5|3434.5|211
1634823900000|2021-10-21 13:45:00|3440.9|3434.9|3429.9|3423.9|3440.9|3434.9|3427.9|3421.9|210
1634824200000|2021-10-21 13:50:00|3430.1|3424.1|3443.3|3437.3|3453.9|3447.9|3429.6|3423.6|199
1634824500000|2021-10-21 13:55:00|3442.3|3436.3|3446|3440|3446|3440|3425|3419|306
1634824800000|2021-10-21 14:00:00|3445.5|3439.5|3451.8|3445.8|3455.8|3449.8|3440.6|3434.6|226
1634825100000|2021-10-21 14:05:00|3452.4|3446.4|3437.8|3431.8|3453.6|3447.6|3432.6|3426.6|146
1634825400000|2021-10-21 14:10:00|3438.4|3432.4|3423.3|3417.3|3439.9|3433.9|3422.1|3416.1|198
1634825700000|2021-10-21 14:15:00|3424.3|3418.3|3425.5|3419.5|3431.4|3425.4|3422.4|3416.4|252
1634826000000|2021-10-21 14:20:00|3424.8|3418.8|3403|3397|3428.9|3422.9|3401.6|3395.6|198
1634826300000|2021-10-21 14:25:00|3402.4|3396.4|3406.5|3400.5|3410.5|3404.5|3395|3389|349
1634826600000|2021-10-21 14:30:00|3406.8|3400.8|3420.8|3414.8|3423.1|3417.1|3406.5|3400.5|235
1634826900000|2021-10-21 14:35:00|3421.6|3415.6|3415.5|3409.5|3430.6|3424.6|3414.6|3408.6|189
1634827200000|2021-10-21 14:40:00|3415.8|3409.8|3425|3419|3429.8|3423.8|3403.3|3397.3|214
1634827500000|2021-10-21 14:45:00|3425.3|3419.3|3430.1|3424.1|3431.9|3425.9|3418.5|3412.5|188
1634827800000|2021-10-21 14:50:00|3429.8|3423.8|3434.6|3428.6|3443.1|3437.1|3428.8|3422.8|209
1634828100000|2021-10-21 14:55:00|3434.9|3428.9|3438.1|3432.1|3440.4|3434.4|3426.9|3420.9|207
1634828400000|2021-10-21 15:00:00|3437.1|3431.1|3425.9|3419.9|3437.3|3431.3|3422.5|3416.5|111
1634828700000|2021-10-21 15:05:00|3426.1|3420.1|3431.3|3425.3|3431.3|3425.3|3420|3414|190
1634829000000|2021-10-21 15:10:00|3431.5|3425.5|3423.8|3417.8|3432|3426|3423|3417|123
1634829300000|2021-10-21 15:15:00|3424|3418|3424.3|3418.3|3427.3|3421.3|3422.5|3416.5|120
1634829600000|2021-10-21 15:20:00|3425|3419|3427.3|3421.3|3427.5|3421.5|3424.3|3418.3|36
1634829900000|2021-10-21 15:25:00|3427|3421|3427.8|3421.8|3430.5|3424.5|3427|3421|40
1634830200000|2021-10-21 15:30:00|3427.5|3421.5|3422.9|3416.9|3427.5|3421.5|3421|3415|100
1634830500000|2021-10-21 15:35:00|3423|3417|3417.5|3411.5|3423|3417|3411.8|3405.8|61
1634830800000|2021-10-21 15:40:00|3416.4|3410.4|3411.5|3405.5|3416.4|3410.4|3410.3|3404.3|67
1634831100000|2021-10-21 15:45:00|3411.3|3405.3|3409|3403|3411.3|3405.3|3403|3397|102
1634831400000|2021-10-21 15:50:00|3408.8|3402.8|3404.5|3398.5|3410.8|3404.8|3404.5|3398.5|33
1634831700000|2021-10-21 15:55:00|3404.3|3398.3|3404.5|3398.5|3404.5|3398.5|3399.6|3393.6|140
1634832000000|2021-10-21 16:00:00|3404.3|3398.3|3417.5|3411.5|3419.3|3413.3|3404.3|3398.3|113
1634832300000|2021-10-21 16:05:00|3417.8|3411.8|3418.4|3412.4|3420.3|3414.3|3413.8|3407.8|82
1634832600000|2021-10-21 16:10:00|3419.1|3413.1|3416.3|3410.3|3419.3|3413.3|3415.3|3409.3|38
1634832900000|2021-10-21 16:15:00|3416.5|3410.5|3412.6|3406.6|3418.8|3412.8|3411.3|3405.3|168
1634833200000|2021-10-21 16:20:00|3412.8|3406.8|3418.8|3412.8|3418.8|3412.8|3412.8|3406.8|20
1634833500000|2021-10-21 16:25:00|3418.5|3412.5|3416|3410|3418.5|3412.5|3415.3|3409.3|55
1634833800000|2021-10-21 16:30:00|3416.3|3410.3|3416.4|3410.4|3419.3|3413.3|3416.3|3410.3|24
1634834100000|2021-10-21 16:35:00|3416.5|3410.5|3422.8|3416.8|3427.3|3421.3|3416.5|3410.5|70
1634834400000|2021-10-21 16:40:00|3422.5|3416.5|3425|3419|3425|3419|3422.5|3416.5|16
1634834700000|2021-10-21 16:45:00|3424.8|3418.8|3428.9|3422.9|3430.1|3424.1|3424.8|3418.8|20
1634835000000|2021-10-21 16:50:00|3429.1|3423.1|3429.3|3423.3|3429.6|3423.6|3425.9|3419.9|19
1634835300000|2021-10-21 16:55:00|3429.5|3423.5|3429.8|3423.8|3429.8|3423.8|3429.5|3423.5|2
1634860800000|2021-10-22 00:00:00|3433.1|3427.1|3434|3428|3434.3|3428.3|3433.1|3427.1|5
1634861100000|2021-10-22 00:05:00|3433.3|3427.3|3432.3|3426.3|3434.5|3428.4|3430.4|3424.3|31
1634861400000|2021-10-22 00:10:00|3432.9|3426.9|3436.3|3430.3|3436.3|3430.3|3432.9|3426.9|14
1634861700000|2021-10-22 00:15:00|3436.1|3430.1|3436.3|3430.3|3436.3|3430.3|3435.9|3429.9|4
1634862000000|2021-10-22 00:20:00|3439|3431.8|3438.1|3432.1|3439|3432.1|3437.5|3431.5|5
1634862300000|2021-10-22 00:25:00|3438|3432|3440.5|3434.5|3440.5|3434.5|3438|3432|6
1634862600000|2021-10-22 00:30:00|3440.8|3434.8|3443.4|3437.4|3443.6|3437.6|3440.8|3434.8|12
1634862900000|2021-10-22 00:35:00|3443.5|3437.5|3443.6|3437.6|3443.6|3437.6|3443.5|3437.5|2
1634863200000|2021-10-22 00:40:00|3443.8|3437.8|3443.8|3437.8|3443.8|3437.8|3443.6|3437.6|3
1634863500000|2021-10-22 00:45:00|3443.6|3437.6|3443.8|3437.8|3443.8|3437.8|3443.6|3437.6|4
1634863800000|2021-10-22 00:50:00|3443.6|3437.6|3442.3|3436.3|3444.1|3438.1|3441.9|3435.9|11
1634864100000|2021-10-22 00:55:00|3443.8|3437.8|3443.8|3437.8|3443.8|3437.8|3443.8|3437.8|1
1634864400000|2021-10-22 01:00:00|3443.3|3437.3|3446.3|3440.3|3449.3|3443.3|3441.5|3435.5|183
1634864700000|2021-10-22 01:05:00|3445.9|3439.9|3449|3443|3449.5|3443.5|3442.5|3436.5|183
1634865000000|2021-10-22 01:10:00|3449.3|3443.3|3448.3|3442.3|3450.5|3444.5|3446.5|3440.5|87
1634865300000|2021-10-22 01:15:00|3448|3442|3465.6|3459.6|3466.4|3460.4|3447.5|3441.5|164
1634865600000|2021-10-22 01:20:00|3465.5|3459.5|3458.5|3452.5|3465.6|3459.6|3456.3|3450.3|213
1634865900000|2021-10-22 01:25:00|3458|3452|3459.5|3453.5|3466.9|3460.9|3458|3452|188
1634866200000|2021-10-22 01:30:00|3459.8|3453.8|3464.5|3458.5|3467.9|3461.9|3459.8|3453.8|190
1634866500000|2021-10-22 01:35:00|3464|3458|3458.4|3452.4|3464.5|3458.5|3456.1|3450.1|110
1634866800000|2021-10-22 01:40:00|3458.5|3452.5|3454.8|3448.8|3461|3455|3450.8|3444.8|123
1634867100000|2021-10-22 01:45:00|3455|3449|3445.8|3439.8|3458.5|3452.5|3442.3|3436.3|172
1634867400000|2021-10-22 01:50:00|3445.5|3439.5|3452.3|3446.3|3454.8|3448.8|3444|3438|302
1634867700000|2021-10-22 01:55:00|3452.5|3446.5|3455.3|3449.3|3459.8|3453.8|3450.5|3444.5|132
1634868000000|2021-10-22 02:00:00|3455.8|3449.8|3460.5|3454.5|3461.1|3455.1|3453.5|3447.5|86
1634868300000|2021-10-22 02:05:00|3460.9|3454.9|3463.3|3457.3|3466.5|3460.5|3460.9|3454.9|78
1634868600000|2021-10-22 02:10:00|3463|3457|3465.8|3459.8|3470|3464|3462.5|3456.5|145
1634868900000|2021-10-22 02:15:00|3466.1|3460.1|3467.5|3461.5|3467.5|3461.5|3466.1|3460.1|8
1634869200000|2021-10-22 02:20:00|3467|3461|3465.4|3459.4|3467.8|3461.8|3464.8|3458.8|36
1634869500000|2021-10-22 02:25:00|3466|3460|3469.8|3463.8|3470.1|3464.1|3466|3460|16
1634869800000|2021-10-22 02:30:00|3469.5|3463.5|3465.3|3459.3|3469.9|3463.9|3464.8|3458.8|169
1634870100000|2021-10-22 02:35:00|3465.6|3459.6|3475.5|3469.5|3476|3470|3462.8|3456.8|133
1634870400000|2021-10-22 02:40:00|3475.8|3469.8|3467.1|3461.1|3477|3471|3466.9|3460.9|155
1634870700000|2021-10-22 02:45:00|3467.5|3461.5|3453.3|3447.3|3468|3462|3451.1|3445.1|292
1634871000000|2021-10-22 02:50:00|3453|3447|3463.3|3457.3|3463.8|3457.8|3451.5|3445.5|255
1634871300000|2021-10-22 02:55:00|3463|3457|3462.8|3456.8|3465.5|3459.5|3458.3|3452.3|158
1634871600000|2021-10-22 03:00:00|3463|3457|3455|3449|3463.3|3457.3|3453.6|3447.6|150
1634871900000|2021-10-22 03:05:00|3454.8|3448.8|3453.8|3447.8|3455|3449|3449|3443|129
1634872200000|2021-10-22 03:10:00|3453.3|3447.3|3463.5|3457.5|3465|3457.8|3452.3|3446.3|116
1634872500000|2021-10-22 03:15:00|3463.1|3457.1|3473|3467|3476.5|3470.5|3462|3456|99
1634872800000|2021-10-22 03:20:00|3472.8|3466.8|3471.3|3465.3|3472.8|3466.8|3468.6|3462.6|62
1634873100000|2021-10-22 03:25:00|3471|3465|3476.8|3470.8|3479.3|3473.3|3470.4|3464.4|72
1634873400000|2021-10-22 03:30:00|3476.9|3470.9|3474|3468|3477.5|3471.5|3472.3|3466.3|50
1634873700000|2021-10-22 03:35:00|3474.5|3468.5|3471|3465|3474.5|3468.5|3470.8|3464.8|5
1634874000000|2021-10-22 03:40:00|3470.8|3464.8|3470.8|3464.8|3470.8|3464.8|3470.5|3464.5|3
1634874300000|2021-10-22 03:45:00|3471|3465|3472.3|3466.3|3473.1|3467.1|3471|3465|21
1634874600000|2021-10-22 03:50:00|3472.8|3466.8|3473.6|3467.6|3474|3468|3472.8|3466.8|4
1634875200000|2021-10-22 04:00:00|3473.5|3467.5|3473.5|3467.5|3473.8|3467.8|3472.6|3466.6|11
1634875500000|2021-10-22 04:05:00|3473.8|3467.8|3473.5|3467.5|3475|3469|3473.5|3467.5|6
1634875800000|2021-10-22 04:10:00|3474|3468|3474|3468|3474.5|3468.5|3474|3468|4
1634876100000|2021-10-22 04:15:00|3473.6|3467.6|3473.1|3467.1|3473.6|3467.6|3473.1|3467.1|2
1634876400000|2021-10-22 04:20:00|3473.8|3467.8|3442.8|3436.8|3473.8|3467.8|3440.8|3434.8|41
1634877000000|2021-10-22 04:30:00|3443.1|3437.1|3446.6|3440.6|3447.5|3440.6|3443.1|3437.1|6
1634877300000|2021-10-22 04:35:00|3445.9|3439.9|3444.3|3438.3|3445.9|3439.9|3443.3|3436.5|4
1634877600000|2021-10-22 04:40:00|3444.5|3438.5|3446|3440|3446|3440|3444.5|3438.5|8
1634877900000|2021-10-22 04:45:00|3446.3|3440.3|3446.3|3440.3|3446.3|3440.3|3446.3|3440.3|1
1634878500000|2021-10-22 04:55:00|3446.5|3440.5|3451|3445|3452.1|3446.1|3446.5|3440.5|20
1634878800000|2021-10-22 05:00:00|3450.6|3444.6|3454.5|3448.5|3454.5|3448.5|3450.5|3444.5|11
1634879100000|2021-10-22 05:05:00|3454.3|3448.3|3461.1|3455.1|3463|3456|3454.3|3448.3|21
1634879400000|2021-10-22 05:10:00|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|1
1634879700000|2021-10-22 05:15:00|3460.3|3454.3|3460.3|3454.3|3460.3|3454.3|3460.3|3454.3|1
1634880000000|2021-10-22 05:20:00|3461.3|3455.3|3465.5|3459.5|3465.5|3459.5|3461.3|3455.3|10
1634880300000|2021-10-22 05:25:00|3465.3|3459.3|3465.9|3459.9|3466.4|3460.4|3465|3459|14
1634880600000|2021-10-22 05:30:00|3466.1|3460.1|3451.5|3445.5|3477.9|3471.9|3451.5|3445.5|243
1634880900000|2021-10-22 05:35:00|3451.3|3445.3|3442|3436|3453.1|3447.1|3442|3436|139
1634881200000|2021-10-22 05:40:00|3442.3|3436.3|3445.3|3439.3|3451.9|3445.9|3442.3|3436.3|140
1634881500000|2021-10-22 05:45:00|3445|3439|3449.5|3443.5|3452.5|3446.5|3443|3437|107
1634881800000|2021-10-22 05:50:00|3449.8|3443.8|3451.5|3445.5|3452.4|3446.4|3447.6|3441.6|136
1634882100000|2021-10-22 05:55:00|3451.8|3445.8|3446.8|3440.8|3452.9|3446.9|3446|3440|143
1634882400000|2021-10-22 06:00:00|3446.5|3440.5|3439|3433|3446.5|3440.5|3437.1|3431.1|183
1634882700000|2021-10-22 06:05:00|3437.5|3431.5|3412.5|3406.5|3440.1|3434.1|3411.8|3405.8|231
1634883000000|2021-10-22 06:10:00|3412.1|3406.1|3396.4|3390.4|3417|3411|3369.3|3363.3|260
1634883300000|2021-10-22 06:15:00|3396.8|3390.8|3397.8|3391.8|3407.9|3401.9|3396.3|3390.3|254
1634883600000|2021-10-22 06:20:00|3398.3|3392.3|3391|3385|3404.3|3398.3|3378.3|3372.3|252
1634883900000|2021-10-22 06:25:00|3390.6|3384.6|3389.4|3383.4|3399.5|3393.5|3386|3380|237
1634884200000|2021-10-22 06:30:00|3390.5|3384.5|3387.3|3381.3|3393.1|3387.1|3382.1|3376.1|267
1634884500000|2021-10-22 06:35:00|3387.1|3381.1|3399.3|3393.3|3402.3|3396.3|3386.8|3380.8|273
1634884800000|2021-10-22 06:40:00|3399.8|3393.8|3431.1|3425.1|3441.1|3435.1|3399.5|3393.5|208
1634885100000|2021-10-22 06:45:00|3431.4|3425.4|3439|3433|3447.8|3441.8|3428.8|3422.8|155
1634885400000|2021-10-22 06:50:00|3439.3|3433.3|3436.5|3430.5|3440.9|3434.9|3431|3425|211
1634885700000|2021-10-22 06:55:00|3437|3431|3432.6|3426.6|3442.6|3436.6|3432.6|3426.6|213
1634886000000|2021-10-22 07:00:00|3433|3427|3424.5|3418.5|3433.1|3427.1|3423.1|3417.1|73
1634886300000|2021-10-22 07:05:00|3425.3|3419.3|3423.3|3417.3|3429.9|3423.9|3423.3|3417.3|33
1634886600000|2021-10-22 07:10:00|3423.4|3417.4|3426|3420|3426|3420|3421|3415|29
1634886900000|2021-10-22 07:15:00|3425.4|3419.4|3426.3|3420.3|3427.3|3421.3|3424.9|3418.9|10
1634887200000|2021-10-22 07:20:00|3425.5|3419.5|3434.5|3428.5|3435.8|3429.8|3425.5|3419.5|17
1634887500000|2021-10-22 07:25:00|3434.8|3428.8|3468.3|3462.3|3476.6|3470.6|3434.8|3428.8|63
1634887800000|2021-10-22 07:30:00|3468.4|3462.4|3469.5|3463.5|3471.9|3465.9|3467.1|3461.1|65
1634888100000|2021-10-22 07:35:00|3469.9|3463.9|3469.5|3463.5|3472.3|3466.3|3468.5|3462.5|33
1634888400000|2021-10-22 07:40:00|3469.4|3463.4|3469.9|3463.9|3477.4|3471.4|3469.4|3463.4|26
1634888700000|2021-10-22 07:45:00|3468.6|3462.6|3456.9|3450.9|3468.9|3462.9|3456.9|3450.9|28
1634889000000|2021-10-22 07:50:00|3458.3|3452.3|3461|3455|3463|3457|3457.4|3451.4|27
1634889300000|2021-10-22 07:55:00|3461.3|3455.3|3460.5|3454.5|3461.9|3455.9|3456.3|3450.3|27
1634889600000|2021-10-22 08:00:00|3460.9|3454.9|3463.5|3457.5|3465.1|3459.1|3460|3454|63
1634889900000|2021-10-22 08:05:00|3463.1|3457.1|3456.5|3450.5|3463.1|3457.1|3456|3450|24
1634890200000|2021-10-22 08:10:00|3456.8|3450.8|3456.4|3450.4|3457.6|3451.6|3453.3|3447.3|25
1634890500000|2021-10-22 08:15:00|3456.9|3450.9|3456.4|3450.4|3458.4|3452.4|3451.5|3445.5|21
1634890800000|2021-10-22 08:20:00|3456|3450|3453|3447|3456|3450|3446.5|3439|32
1634891100000|2021-10-22 08:25:00|3453.1|3447.1|3454.5|3448.5|3458.3|3452.3|3447.8|3441.8|31
1634891400000|2021-10-22 08:30:00|3454.6|3448.6|3456.1|3450.1|3457.1|3451.1|3454.6|3448.6|16
1634891700000|2021-10-22 08:35:00|3455.9|3449.9|3458.8|3452.8|3459.8|3453.8|3455.3|3449.3|17
1634892000000|2021-10-22 08:40:00|3458.5|3452.5|3459.8|3453.8|3460.3|3454.3|3456.3|3450.3|29
1634892300000|2021-10-22 08:45:00|3459.5|3453.5|3455|3449|3459.5|3453.5|3455|3449|15
1634892600000|2021-10-22 08:50:00|3454.8|3448.8|3449.8|3443.8|3456.6|3450.6|3449.8|3443.8|26
1634892900000|2021-10-22 08:55:00|3449.5|3443.5|3450.3|3444.3|3451.3|3445.3|3448|3442|25
1634893200000|2021-10-22 09:00:00|3450|3444|3448.5|3442.5|3450|3444|3448.3|3442.3|5
1634893500000|2021-10-22 09:05:00|3449.5|3443.5|3452.4|3446.4|3453.5|3447.5|3449.5|3443.5|21
1634893800000|2021-10-22 09:10:00|3452.6|3446.6|3455.6|3449.6|3455.6|3449.6|3452.4|3446.4|21
1634894100000|2021-10-22 09:15:00|3455.4|3449.4|3456.9|3450.9|3457.4|3451.4|3454.4|3448.4|21
1634894400000|2021-10-22 09:20:00|3457.1|3451.1|3458.5|3452.5|3459|3453|3457.1|3451.1|33
1634894700000|2021-10-22 09:25:00|3458.3|3452.3|3458.9|3452.9|3458.9|3452.9|3457.3|3451.3|76
1634895000000|2021-10-22 09:30:00|3459.3|3453.3|3457.1|3451.1|3459.3|3453.3|3455.1|3449.1|12
1634895300000|2021-10-22 09:35:00|3457|3451|3455.1|3449.1|3457|3451|3452|3446|17
1634895600000|2021-10-22 09:40:00|3455.3|3449.3|3456.6|3450.6|3456.9|3450.9|3454.6|3448.6|24
1634895900000|2021-10-22 09:45:00|3456.9|3450.9|3459|3453|3461.5|3455.5|3456.6|3450.6|20
1634896200000|2021-10-22 09:50:00|3459.1|3453.1|3460.5|3454.5|3461.9|3455.9|3459.1|3453.1|25
1634896500000|2021-10-22 09:55:00|3460.3|3454.3|3463.5|3457.5|3464.8|3458.8|3459.3|3453.3|41
1634896800000|2021-10-22 10:00:00|3463.8|3457.8|3463.6|3457.6|3464.3|3458.3|3460.8|3454.8|33
1634897100000|2021-10-22 10:05:00|3463.5|3457.5|3464|3458|3465|3459|3462.9|3456.9|29
1634897400000|2021-10-22 10:10:00|3463.9|3457.9|3459.5|3453.5|3463.9|3457.9|3459.5|3453.5|20
1634897700000|2021-10-22 10:15:00|3459.1|3453.1|3460.6|3454.6|3461.5|3455.5|3458.3|3452.3|26
1634898000000|2021-10-22 10:20:00|3460.4|3454.4|3454.3|3448.3|3460.4|3454.4|3452.8|3446.8|20
1634898300000|2021-10-22 10:25:00|3454|3448|3456.1|3450.1|3456.1|3450.1|3451.4|3445.4|16
1634898600000|2021-10-22 10:30:00|3455.4|3449.4|3453.3|3447.3|3457.1|3451.1|3453|3447|20
1634898900000|2021-10-22 10:35:00|3453.5|3447.5|3448.8|3442.8|3455.5|3449.5|3448.8|3442.8|29
1634899200000|2021-10-22 10:40:00|3449.3|3443.3|3451|3445|3451.4|3445.4|3449.3|3443.3|10
1634899500000|2021-10-22 10:45:00|3451.1|3445.1|3458.6|3452.6|3459.1|3453.1|3451.1|3445.1|37
1634899800000|2021-10-22 10:50:00|3459.1|3453.1|3453.6|3447.6|3459.9|3453.9|3453.1|3447.1|37
1634900100000|2021-10-22 10:55:00|3454.3|3448.3|3456.9|3450.9|3458.1|3452.1|3454.3|3448.3|30
1634900400000|2021-10-22 11:00:00|3456.5|3450.5|3453.3|3447.3|3456.5|3450.5|3453.3|3447.3|12
1634900700000|2021-10-22 11:05:00|3453|3447|3451.8|3445.8|3453.3|3447.3|3451.1|3445.1|9
1634901000000|2021-10-22 11:10:00|3451.5|3445.5|3452.8|3446.8|3456.1|3450.1|3449.9|3443.9|41
1634901300000|2021-10-22 11:15:00|3452.4|3446.4|3454.6|3448.6|3455.1|3449.1|3451.8|3445.8|15
1634901600000|2021-10-22 11:20:00|3455|3449|3457.3|3451.3|3457.4|3451.4|3455|3449|16
1634901900000|2021-10-22 11:25:00|3457.4|3451.4|3453.1|3447.1|3457.4|3451.4|3452.3|3446.3|26
1634902200000|2021-10-22 11:30:00|3454.1|3448.1|3452.5|3446.5|3456.3|3450.3|3452.5|3446.5|21
1634902500000|2021-10-22 11:35:00|3452.3|3446.3|3452.8|3446.8|3453.1|3447.1|3451.3|3445.3|11
1634902800000|2021-10-22 11:40:00|3453|3447|3456.3|3450.3|3456.8|3450.8|3453|3447|17
1634903100000|2021-10-22 11:45:00|3456|3450|3449.5|3443.5|3456|3450|3448.5|3442.5|38
1634903400000|2021-10-22 11:50:00|3449.3|3443.3|3449.5|3443.5|3451.1|3445.1|3446.1|3440.1|81
1634903700000|2021-10-22 11:55:00|3449.3|3443.3|3451.8|3445.8|3453.3|3447.3|3449.3|3443.3|21
1634904000000|2021-10-22 12:00:00|3451.5|3445.5|3455.3|3449.3|3456.1|3450.1|3448.4|3442.4|46
1634904300000|2021-10-22 12:05:00|3455.4|3449.4|3457.5|3451.5|3457.9|3451.9|3453.3|3447.3|41
1634904600000|2021-10-22 12:10:00|3457.8|3451.8|3454.5|3448.5|3458.8|3452.8|3454.1|3448.1|49
1634904900000|2021-10-22 12:15:00|3454.8|3448.8|3455.5|3449.5|3456.6|3450.6|3454|3448|28
1634905200000|2021-10-22 12:20:00|3455.3|3449.3|3454.8|3448.8|3456.1|3450.1|3452.1|3446.1|36
1634905500000|2021-10-22 12:25:00|3454.4|3448.4|3456|3450|3458.1|3452.1|3453.3|3447.3|31
1634905800000|2021-10-22 12:30:00|3456.6|3450.6|3466|3460|3467|3461|3456.6|3450.6|52
1634906100000|2021-10-22 12:35:00|3466.4|3460.4|3472|3466|3472.1|3466.1|3466.4|3460.4|80
1634906400000|2021-10-22 12:40:00|3471.9|3465.9|3467.8|3461.8|3472|3466|3467.8|3461.8|56
1634906700000|2021-10-22 12:45:00|3467.4|3461.4|3452.1|3446.1|3467.4|3461.4|3449.6|3443.6|98
1634907000000|2021-10-22 12:50:00|3451.5|3445.5|3440.4|3434.4|3456.8|3450.8|3439.6|3433.6|75
1634907300000|2021-10-22 12:55:00|3439.9|3433.9|3448.6|3442.6|3448.6|3442.6|3436.9|3430.9|47
1634907600000|2021-10-22 13:00:00|3448.1|3442.1|3451.5|3445.5|3456.6|3450.6|3435.8|3429.8|308
1634907900000|2021-10-22 13:05:00|3451.3|3445.3|3437.5|3431.5|3451.3|3445.3|3435.8|3429.8|247
1634908200000|2021-10-22 13:10:00|3437.3|3431.3|3425.8|3419.8|3440.3|3434.3|3421.8|3415.8|297
1634908500000|2021-10-22 13:15:00|3426|3420|3430.5|3424.5|3437.6|3431.6|3425.1|3419.1|267
1634908800000|2021-10-22 13:20:00|3430.9|3424.9|3433.3|3427.3|3434.3|3428.3|3428|3422|196
1634909100000|2021-10-22 13:25:00|3433|3427|3424.9|3418.9|3435.1|3429.1|3423.4|3417.4|265
1634909400000|2021-10-22 13:30:00|3424.5|3418.5|3438.4|3432.4|3438.4|3432.4|3424.5|3418.5|234
1634909700000|2021-10-22 13:35:00|3438.9|3432.9|3439.9|3433.9|3442.5|3436.5|3435|3429|162
1634910000000|2021-10-22 13:40:00|3439.5|3433.5|3443|3437|3446.1|3440.1|3436.8|3430.8|162
1634910300000|2021-10-22 13:45:00|3443.1|3437.1|3438.3|3432.3|3443.1|3437.1|3438.3|3432.3|63
1634910600000|2021-10-22 13:50:00|3438.5|3432.5|3435.3|3429.3|3439.3|3433.3|3434|3428|57
1634910900000|2021-10-22 13:55:00|3435|3429|3433.9|3427.9|3436|3430|3430|3424|138
1634911200000|2021-10-22 14:00:00|3434|3428|3422.4|3416.4|3434|3428|3421.1|3415.1|261
1634911500000|2021-10-22 14:05:00|3422.6|3416.6|3416.3|3410.3|3423.6|3417.6|3415.8|3409.8|124
1634911800000|2021-10-22 14:10:00|3416.5|3410.5|3426.3|3420.3|3426.3|3420.3|3416.3|3410.3|129
1634912100000|2021-10-22 14:15:00|3427|3421|3420|3414|3427|3421|3414|3408|211
1634912400000|2021-10-22 14:20:00|3420.5|3414.5|3420|3414|3424.5|3418.5|3416.5|3410.5|107
1634912700000|2021-10-22 14:25:00|3419.5|3413.5|3412.8|3406.8|3419.5|3413.5|3411.3|3405.3|93
1634913000000|2021-10-22 14:30:00|3412.5|3406.5|3407|3401|3415.8|3409.8|3405|3399|201
1634913300000|2021-10-22 14:35:00|3407.3|3401.3|3398.5|3392.5|3411.8|3405.8|3395.8|3389.8|214
1634913600000|2021-10-22 14:40:00|3399.3|3393.3|3410.5|3404.5|3413.8|3407.8|3397.3|3391.3|190
1634913900000|2021-10-22 14:45:00|3410.3|3404.3|3406.8|3400.8|3412.3|3406.3|3400.5|3394.5|217
1634914200000|2021-10-22 14:50:00|3407|3401|3435.5|3429.5|3437|3431|3407|3401|155
1634914500000|2021-10-22 14:55:00|3434.5|3428.5|3445.5|3439.5|3463.3|3457.3|3431.5|3425.5|224
1634914800000|2021-10-22 15:00:00|3444.8|3438.8|3441|3435|3459|3453|3440.8|3434.8|150
1634915100000|2021-10-22 15:05:00|3441.5|3435.5|3426.5|3420.5|3447.5|3441.5|3425.8|3419.8|221
1634915400000|2021-10-22 15:10:00|3426.3|3420.3|3420.5|3414.5|3426.8|3420.8|3418.8|3412.8|122
1634915700000|2021-10-22 15:15:00|3420.3|3414.3|3411.5|3405.5|3420.3|3414.3|3411|3405|134
1634916000000|2021-10-22 15:20:00|3411.3|3405.3|3409.3|3403.3|3412.3|3406.3|3409.3|3403.3|136
1634916300000|2021-10-22 15:25:00|3409|3403|3407.5|3401.5|3412.3|3406.3|3405.3|3399.3|72
1634916600000|2021-10-22 15:30:00|3406.5|3400.5|3402|3396|3409.3|3403.3|3399.8|3393.8|69
1634916900000|2021-10-22 15:35:00|3402.8|3396.8|3401|3395|3408|3402|3399|3393|88
1634917200000|2021-10-22 15:40:00|3401.3|3395.3|3397.8|3391.8|3401.8|3395.8|3397.5|3391.5|47
1634917500000|2021-10-22 15:45:00|3399|3393|3393.3|3387.3|3399.8|3393.8|3393.3|3387.3|84
1634917800000|2021-10-22 15:50:00|3392.5|3386.5|3402|3396|3402.3|3396.3|3392.5|3386.5|68
1634918100000|2021-10-22 15:55:00|3401.5|3395.5|3409.3|3403.3|3414.5|3408.5|3401.5|3395.5|175
1634918400000|2021-10-22 16:00:00|3409.8|3403.8|3415.3|3409.3|3415.8|3409.8|3408.5|3402.5|41
1634918700000|2021-10-22 16:05:00|3414.3|3408.3|3413.3|3407.3|3414.3|3408.3|3410.8|3404.8|47
1634919000000|2021-10-22 16:10:00|3413.5|3407.5|3423|3417|3426.5|3420.5|3413.5|3407.5|95
1634919300000|2021-10-22 16:15:00|3422.8|3416.8|3423.3|3417.3|3423.5|3417.5|3421.3|3415.3|52
1634919600000|2021-10-22 16:20:00|3422.3|3416.3|3424.5|3418.5|3425.3|3419.3|3418.5|3412.5|48
1634919900000|2021-10-22 16:25:00|3425.3|3419.3|3425.3|3419.3|3425.5|3419.5|3424.5|3418.5|26
1634920200000|2021-10-22 16:30:00|3425|3419|3428.5|3422.5|3430.8|3424.8|3425|3419|152
1634920500000|2021-10-22 16:35:00|3427.5|3421.5|3429|3423|3429|3423|3425|3419|27
1634920800000|2021-10-22 16:40:00|3428.5|3422.5|3429.5|3423.5|3431|3425|3428.3|3422.3|46
1634921100000|2021-10-22 16:45:00|3429.3|3423.3|3429.8|3423.8|3431.5|3425.5|3427.3|3421.3|63
1634921400000|2021-10-22 16:50:00|3430|3424|3438.3|3432.3|3438.3|3432.3|3430|3424|61
1634921700000|2021-10-22 16:55:00|3437.8|3431.8|3438.8|3432.8|3439|3433|3435.3|3429.3|31
1635120000000|2021-10-25 00:00:00|3437|3417|3456|3450|3456.3|3450.3|3437|3417|4
1635120300000|2021-10-25 00:05:00|3455|3449|3448.8|3442.8|3455|3449|3448|3441.8|10
1635120600000|2021-10-25 00:10:00|3448|3442|3450.5|3444.5|3451|3445|3448|3442|9
1635120900000|2021-10-25 00:15:00|3450.3|3444.3|3449.5|3443.5|3450.3|3444.3|3449.5|3443.5|4
1635121200000|2021-10-25 00:20:00|3449.8|3443.8|3456|3447|3456|3447|3449.8|3443.8|6
1635121500000|2021-10-25 00:25:00|3455.5|3449.5|3455|3449|3455.5|3449.5|3455|3449|2
1635121800000|2021-10-25 00:30:00|3454.5|3448.5|3450.5|3444.5|3454.5|3448.5|3450.5|3444.5|6
1635122100000|2021-10-25 00:35:00|3451|3445|3451.8|3445.8|3454|3448|3451|3445|8
1635122400000|2021-10-25 00:40:00|3452.3|3446.3|3452.3|3446.3|3452.3|3446.3|3452.3|3446.3|1
1635122700000|2021-10-25 00:45:00|3453.3|3447.3|3455.5|3449.5|3455.5|3449.5|3453.3|3447.3|3
1635123000000|2021-10-25 00:50:00|3455.3|3449.3|3459.5|3453.5|3459.5|3453.5|3455.3|3449.3|15
1635123300000|2021-10-25 00:55:00|3459.8|3453.8|3458|3452|3459.8|3453.8|3458|3452|4
1635123600000|2021-10-25 01:00:00|3457.8|3451.8|3484.3|3478.3|3485.8|3479.8|3457.8|3451.8|325
1635123900000|2021-10-25 01:05:00|3484.8|3478.8|3503.5|3497.5|3503.5|3497.5|3479.5|3473.5|275
1635124200000|2021-10-25 01:10:00|3503.3|3497.3|3501|3495|3503.3|3497.3|3491.3|3485.3|206
1635124500000|2021-10-25 01:15:00|3501.3|3495.3|3492.3|3486.3|3507.8|3501.8|3491.5|3485.5|199
1635124800000|2021-10-25 01:20:00|3491.3|3485.3|3487.5|3481.5|3494.5|3488.5|3481.8|3475.8|215
1635125100000|2021-10-25 01:25:00|3487.3|3481.3|3479.5|3473.5|3492.5|3486.5|3476.5|3470.5|267
1635125400000|2021-10-25 01:30:00|3479.3|3473.3|3486.3|3480.3|3486.8|3480.8|3473|3467|312
1635125700000|2021-10-25 01:35:00|3486.5|3480.5|3497.5|3491.5|3501.3|3495.3|3485|3479|229
1635126000000|2021-10-25 01:40:00|3497.8|3491.8|3490|3484|3498|3492|3487.5|3481.5|296
1635126300000|2021-10-25 01:45:00|3490.3|3484.3|3472.3|3466.3|3492.3|3486.3|3468.8|3462.8|217
1635126600000|2021-10-25 01:50:00|3472.5|3466.5|3473|3467|3478.8|3472.8|3470.8|3464.8|249
1635126900000|2021-10-25 01:55:00|3473.3|3467.3|3478.3|3472.3|3482.8|3476.8|3470.5|3464.5|318
1635127200000|2021-10-25 02:00:00|3478.5|3472.5|3480.8|3474.8|3481.3|3475.3|3470.3|3464.3|265
1635127500000|2021-10-25 02:05:00|3480|3474|3485.5|3479.5|3485.5|3479.5|3475.5|3469.5|256
1635127800000|2021-10-25 02:10:00|3485|3479|3494.8|3486.3|3497.8|3489.8|3483|3477|411
1635128100000|2021-10-25 02:15:00|3493.8|3487.8|3495.5|3489.5|3495.5|3489.5|3493.5|3487.5|8
1635128700000|2021-10-25 02:25:00|3495.3|3489.3|3495.8|3489.8|3495.8|3489.8|3495.3|3489.3|3
1635129000000|2021-10-25 02:30:00|3494.5|3488.5|3482.5|3476.5|3494.5|3488.5|3481.8|3475.8|110
1635129300000|2021-10-25 02:35:00|3482.8|3476.8|3482.5|3476.5|3489|3483|3482|3476|110
1635129600000|2021-10-25 02:40:00|3483.3|3477.3|3486.8|3480.8|3486.8|3480.8|3482.8|3476.8|75
1635129900000|2021-10-25 02:45:00|3486.5|3480.5|3486.3|3480.3|3486.8|3480.8|3483.5|3477.5|74
1635130200000|2021-10-25 02:50:00|3486|3480|3486.5|3480.5|3487|3481|3482.3|3476.3|76
1635130500000|2021-10-25 02:55:00|3487|3481|3482.8|3476.8|3487.5|3481.5|3482.8|3476.8|114
1635130800000|2021-10-25 03:00:00|3483.5|3477.5|3476|3470|3484.3|3478.3|3474.8|3468.8|139
1635131100000|2021-10-25 03:05:00|3475.8|3469.8|3481.5|3475.5|3481.8|3475.8|3474.8|3468.8|48
1635131400000|2021-10-25 03:10:00|3481.3|3475.3|3482.3|3476.3|3482.5|3476.5|3475.5|3469.5|83
1635131700000|2021-10-25 03:15:00|3482.5|3476.5|3483.5|3477.5|3492|3486|3482.5|3476.5|86
1635132000000|2021-10-25 03:20:00|3483.8|3477.8|3478.8|3472.8|3484|3478|3476.5|3470.5|51
1635132300000|2021-10-25 03:25:00|3478.5|3472.5|3484|3478|3484.5|3478.5|3477.5|3471.5|73
1635132600000|2021-10-25 03:30:00|3484.3|3478.3|3485|3476.3|3486.5|3479.3|3482.5|3476|54
1635132900000|2021-10-25 03:35:00|3484.5|3478.5|3486.3|3476.8|3486.3|3479.8|3484.3|3476.8|14
1635133200000|2021-10-25 03:40:00|3485.8|3479.8|3487.3|3481.3|3487.5|3481.5|3485.3|3479.3|7
1635133500000|2021-10-25 03:45:00|3487.5|3481.5|3486.8|3480.8|3487.5|3481.5|3486.8|3480.8|3
1635134400000|2021-10-25 04:00:00|3486.5|3480.5|3486.8|3480.8|3486.8|3480.8|3486.5|3480.5|2
1635134700000|2021-10-25 04:05:00|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|1
1635135000000|2021-10-25 04:10:00|3486.8|3477.8|3484.5|3478.5|3486.8|3478.9|3484.5|3477.8|4
1635135300000|2021-10-25 04:15:00|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|3484|3478|4
1635135900000|2021-10-25 04:25:00|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|1
1635136200000|2021-10-25 04:30:00|3484|3478|3483.8|3477.8|3484|3478|3483.8|3477.8|2
1635137100000|2021-10-25 04:45:00|3487.8|3477.3|3484.8|3478.8|3487.8|3478.8|3484.5|3477.3|8
1635137400000|2021-10-25 04:50:00|3484.5|3478.5|3484.5|3478.5|3484.8|3478.8|3484.5|3478.5|3
1635137700000|2021-10-25 04:55:00|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|1
1635138300000|2021-10-25 05:05:00|3484.5|3478.5|3484.8|3478.8|3484.8|3478.8|3484.5|3478.5|2
1635138600000|2021-10-25 05:10:00|3485.3|3479.3|3487.3|3481.3|3488.8|3482.8|3485.3|3479.3|16
1635138900000|2021-10-25 05:15:00|3487|3481|3487|3481|3487|3481|3487|3481|1
1635139800000|2021-10-25 05:30:00|3486.5|3480.5|3491.8|3485.8|3491.8|3485.8|3480.3|3474.3|99
1635140100000|2021-10-25 05:35:00|3492|3486|3486.3|3480.3|3493.3|3487.3|3485.5|3479.5|86
1635140400000|2021-10-25 05:40:00|3486.8|3480.8|3487.8|3481.8|3489.3|3483.3|3483.5|3477.5|128
1635140700000|2021-10-25 05:45:00|3487.5|3481.5|3481.8|3475.8|3488|3482|3479.8|3473.8|103
1635141000000|2021-10-25 05:50:00|3482|3476|3480.5|3474.5|3483.8|3477.8|3480.5|3474.5|28
1635141300000|2021-10-25 05:55:00|3480.8|3474.8|3469.8|3463.8|3481|3475|3465|3459|148
1635141600000|2021-10-25 06:00:00|3470.3|3464.3|3480.5|3474.5|3480.5|3474.5|3470.3|3464.3|42
1635141900000|2021-10-25 06:05:00|3480.8|3474.8|3480.3|3474.3|3482|3476|3475.8|3469.8|60
1635142200000|2021-10-25 06:10:00|3479.5|3473.5|3479|3473|3480.3|3474.3|3477.3|3471.3|28
1635142500000|2021-10-25 06:15:00|3479.5|3473.5|3473.3|3467.3|3481.3|3475.3|3471|3465|68
1635142800000|2021-10-25 06:20:00|3474|3468|3469.8|3463.8|3474.8|3468.8|3467.8|3461.8|87
1635143100000|2021-10-25 06:25:00|3470.8|3464.8|3468.8|3462.8|3472|3466|3467.8|3461.8|38
1635143400000|2021-10-25 06:30:00|3468.5|3462.5|3464.8|3458.8|3468.5|3462.5|3464.5|3458.5|37
1635143700000|2021-10-25 06:35:00|3465|3459|3467.3|3461.3|3469.3|3463.3|3465|3459|91
1635144000000|2021-10-25 06:40:00|3467|3461|3470.5|3464.5|3472.3|3466.3|3466.3|3460.3|98
1635144300000|2021-10-25 06:45:00|3470|3464|3472.5|3466.5|3473.8|3467.8|3469.5|3463.5|80
1635144600000|2021-10-25 06:50:00|3471.8|3465.8|3469.3|3463.3|3471.8|3465.8|3465.8|3459.8|96
1635144900000|2021-10-25 06:55:00|3467.6|3461.6|3461.9|3455.9|3469.3|3463.3|3460|3454|109
1635145200000|2021-10-25 07:00:00|3462.1|3456.1|3468.3|3462.3|3472.3|3466.3|3462.1|3456.1|47
1635145500000|2021-10-25 07:05:00|3468|3462|3456.6|3450.6|3468|3462|3456.6|3450.6|38
1635145800000|2021-10-25 07:10:00|3456.9|3450.9|3455.8|3449.8|3457.5|3451.5|3455.6|3449.6|14
1635146100000|2021-10-25 07:15:00|3455.9|3449.9|3449|3443|3456.3|3450.3|3447.3|3441.3|49
1635146400000|2021-10-25 07:20:00|3449.3|3443.3|3455.8|3449.8|3459|3453|3448.5|3442.5|33
1635146700000|2021-10-25 07:25:00|3455.3|3449.3|3454.3|3448.3|3455.3|3449.3|3454.3|3448.3|4
1635147000000|2021-10-25 07:30:00|3453.9|3447.9|3456.8|3450.8|3458.3|3452.3|3450|3444|44
1635147300000|2021-10-25 07:35:00|3457|3451|3456.5|3450.5|3460.3|3454.3|3456.5|3450.5|21
1635147600000|2021-10-25 07:40:00|3457|3451|3456.4|3450.4|3457.6|3451.6|3455.9|3449.9|18
1635147900000|2021-10-25 07:45:00|3455.9|3449.9|3462|3456|3462|3456|3455.9|3449.9|11
1635148200000|2021-10-25 07:50:00|3462.5|3456.5|3464.8|3458.8|3464.8|3458.8|3459.3|3453.3|30
1635148500000|2021-10-25 07:55:00|3464.9|3458.9|3467.5|3461.5|3467.8|3461.8|3464.9|3458.9|29
1635148800000|2021-10-25 08:00:00|3468|3462|3465.4|3459.4|3468|3462|3462.4|3456.4|32
1635149100000|2021-10-25 08:05:00|3465.6|3459.6|3466|3460|3468|3462|3463.6|3457.6|15
1635149400000|2021-10-25 08:10:00|3466.3|3460.3|3465.1|3459.1|3466.3|3460.3|3463.3|3457.3|17
1635149700000|2021-10-25 08:15:00|3465.3|3459.3|3460|3454|3465.3|3459.3|3459.8|3453.8|17
1635150000000|2021-10-25 08:20:00|3459.8|3453.8|3461.1|3455.1|3461.1|3455.1|3456.4|3450.4|41
1635150300000|2021-10-25 08:25:00|3462.3|3456.3|3460.8|3454.8|3462.3|3456.3|3458.5|3452.5|11
1635150600000|2021-10-25 08:30:00|3461|3455|3459|3453|3461.9|3455.9|3457.8|3451.8|25
1635150900000|2021-10-25 08:35:00|3458.9|3452.9|3459|3453|3459.1|3453.1|3458.6|3452.6|5
1635151200000|2021-10-25 08:40:00|3459.1|3453.1|3462|3456|3462.8|3456.8|3459.1|3453.1|13
1635151500000|2021-10-25 08:45:00|3463.4|3457.4|3466.6|3460.6|3466.6|3460.6|3463.4|3457.4|15
1635151800000|2021-10-25 08:50:00|3466.9|3460.9|3467.4|3461.4|3467.4|3461.4|3466.6|3460.6|8
1635152100000|2021-10-25 08:55:00|3468.5|3462.5|3462.5|3456.5|3468.5|3462.5|3461.8|3455.8|22
1635152400000|2021-10-25 09:00:00|3462.6|3456.6|3462.6|3456.6|3462.9|3456.9|3462.3|3456.3|6
1635152700000|2021-10-25 09:05:00|3462.5|3456.5|3461.3|3455.3|3463.3|3457.3|3460.4|3454.4|13
1635153000000|2021-10-25 09:10:00|3461.4|3455.4|3461.3|3455.3|3463.6|3457.6|3460.4|3454.4|19
1635153300000|2021-10-25 09:15:00|3461.5|3455.5|3461.6|3455.6|3461.9|3455.9|3461.4|3455.4|7
1635153600000|2021-10-25 09:20:00|3461.8|3455.8|3458.3|3452.3|3461.8|3455.8|3457.1|3451.1|20
1635153900000|2021-10-25 09:25:00|3457.9|3451.9|3457.5|3451.5|3457.9|3451.9|3455.6|3449.6|17
1635154200000|2021-10-25 09:30:00|3457.6|3451.6|3466.5|3460.5|3467|3461|3457.6|3451.6|30
1635154500000|2021-10-25 09:35:00|3465.5|3459.5|3460.8|3454.8|3465.5|3459.5|3459.3|3453.3|36
1635154800000|2021-10-25 09:40:00|3460|3454|3457|3451|3460|3454|3456|3450|25
1635155100000|2021-10-25 09:45:00|3457.1|3451.1|3457.1|3451.1|3457.1|3451.1|3456.6|3450.6|4
1635155400000|2021-10-25 09:50:00|3456.9|3450.9|3454.3|3448.3|3457.1|3451.1|3454.3|3448.3|11
1635155700000|2021-10-25 09:55:00|3453.6|3447.6|3451.1|3445.1|3455|3449|3449.5|3443.5|23
1635156000000|2021-10-25 10:00:00|3452.4|3446.4|3454.6|3448.6|3454.6|3448.6|3451.1|3445.1|56
1635156300000|2021-10-25 10:05:00|3454.4|3448.4|3454.1|3448.1|3454.4|3448.4|3452.6|3446.6|11
1635156600000|2021-10-25 10:10:00|3453.9|3447.9|3457.9|3451.9|3460.5|3454.5|3453.9|3447.9|22
1635156900000|2021-10-25 10:15:00|3457.5|3451.5|3457.8|3451.8|3457.9|3451.9|3457.5|3451.5|4
1635157200000|2021-10-25 10:20:00|3457.9|3451.9|3458.6|3452.6|3459.6|3453.6|3457.1|3451.1|7
1635157500000|2021-10-25 10:25:00|3458.4|3452.4|3455.5|3449.5|3459.9|3453.9|3453.9|3447.9|26
1635157800000|2021-10-25 10:30:00|3454.6|3448.6|3450.5|3444.5|3455.8|3449.8|3450.1|3444.1|22
1635158100000|2021-10-25 10:35:00|3450.3|3444.3|3450.3|3444.3|3450.8|3444.8|3450.3|3444.3|5
1635158400000|2021-10-25 10:40:00|3450.8|3444.8|3444.4|3438.4|3450.8|3444.8|3441.4|3435.4|18
1635158700000|2021-10-25 10:45:00|3444|3438|3449.5|3443.5|3449.5|3443.5|3443.9|3437.9|32
1635159000000|2021-10-25 10:50:00|3449.6|3443.6|3452|3446|3452.1|3446.1|3449.6|3443.6|9
1635159300000|2021-10-25 10:55:00|3451.9|3445.9|3446|3440|3451.9|3445.9|3439.1|3433.1|40
1635159600000|2021-10-25 11:00:00|3446.4|3440.4|3450|3444|3450.3|3444.3|3446.4|3440.4|15
1635159900000|2021-10-25 11:05:00|3450.4|3444.4|3453.4|3447.4|3455.1|3449.1|3450.4|3444.4|28
1635160200000|2021-10-25 11:10:00|3452.9|3446.9|3446.1|3440.1|3453.9|3447.9|3444.5|3438.5|58
1635160500000|2021-10-25 11:15:00|3445.9|3439.9|3447.1|3441.1|3447.9|3441.9|3445.6|3439.6|15
1635160800000|2021-10-25 11:20:00|3447.3|3441.3|3450.5|3444.5|3453|3447|3447.3|3441.3|29
1635161100000|2021-10-25 11:25:00|3449.8|3443.8|3448|3442|3450.6|3444.6|3447.1|3441.1|28
1635161400000|2021-10-25 11:30:00|3447.9|3441.9|3459.5|3453.5|3465.9|3459.9|3447.9|3441.9|37
1635161700000|2021-10-25 11:35:00|3459.8|3453.8|3458.3|3452.3|3460.8|3454.8|3458.3|3452.3|13
1635162000000|2021-10-25 11:40:00|3459.6|3453.6|3470.8|3464.8|3470.8|3464.8|3459.6|3453.6|54
1635162300000|2021-10-25 11:45:00|3471.1|3465.1|3470.1|3464.1|3475.8|3469.8|3469.9|3463.9|48
1635162600000|2021-10-25 11:50:00|3470.4|3464.4|3445.5|3439.5|3470.4|3464.4|3444.8|3438.8|96
1635162900000|2021-10-25 11:55:00|3446.3|3440.3|3454.8|3448.8|3455.9|3449.9|3446.3|3440.3|59
1635163200000|2021-10-25 12:00:00|3455|3449|3459.5|3453.5|3460.8|3454.8|3455|3449|37
1635163500000|2021-10-25 12:05:00|3459|3453|3456.5|3450.5|3459.5|3453.5|3456.3|3450.3|21
1635163800000|2021-10-25 12:10:00|3457|3451|3454.8|3448.8|3457.4|3451.4|3453.3|3447.3|22
1635164100000|2021-10-25 12:15:00|3454.5|3448.5|3453.6|3447.6|3454.5|3448.5|3451.9|3445.9|18
1635164400000|2021-10-25 12:20:00|3453.5|3447.5|3457.5|3451.5|3459|3453|3453|3447|31
1635164700000|2021-10-25 12:25:00|3457.8|3451.8|3460|3454|3461.1|3455.1|3456.1|3450.1|58
1635165000000|2021-10-25 12:30:00|3460.1|3454.1|3460.4|3454.4|3461.3|3455.3|3458.3|3452.3|31
1635165300000|2021-10-25 12:35:00|3460.6|3454.6|3457|3451|3460.6|3454.6|3455.9|3449.9|22
1635165600000|2021-10-25 12:40:00|3457.1|3451.1|3460.3|3454.3|3461.5|3455.5|3457.1|3451.1|29
1635165900000|2021-10-25 12:45:00|3459.6|3453.6|3459.5|3453.5|3460.6|3454.6|3457.1|3451.1|22
1635166200000|2021-10-25 12:50:00|3459.6|3453.6|3455|3449|3461.3|3455.3|3455|3449|34
1635166500000|2021-10-25 12:55:00|3455.9|3449.9|3459|3453|3463.9|3457.9|3455.9|3449.9|50
1635166800000|2021-10-25 13:00:00|3458.9|3452.9|3472.8|3466.8|3473.4|3467.4|3457.6|3451.6|355
1635167100000|2021-10-25 13:05:00|3472.3|3466.3|3474.1|3468.1|3476.4|3470.4|3470|3464|340
1635167400000|2021-10-25 13:10:00|3474.4|3468.4|3473.5|3467.5|3477|3471|3471.8|3465.8|202
1635167700000|2021-10-25 13:15:00|3473|3467|3466.6|3460.6|3473.3|3467.3|3464.5|3458.5|229
1635168000000|2021-10-25 13:20:00|3466.5|3460.5|3460.6|3454.6|3470.3|3464.3|3460.6|3454.6|168
1635168300000|2021-10-25 13:25:00|3460.3|3454.3|3452.4|3446.4|3460.5|3454.5|3448.1|3442.1|278
1635168600000|2021-10-25 13:30:00|3452.3|3446.3|3447|3441|3455.9|3449.9|3440.8|3434.8|220
1635168900000|2021-10-25 13:35:00|3447.3|3441.3|3452|3446|3456.5|3450.5|3447.3|3441.3|124
1635169200000|2021-10-25 13:40:00|3451.9|3445.9|3432.6|3426.6|3452.1|3446.1|3430.4|3424.4|230
1635169500000|2021-10-25 13:45:00|3433.1|3427.1|3432.6|3426.6|3437.4|3431.4|3426.5|3420.5|200
1635169800000|2021-10-25 13:50:00|3432.1|3426.1|3429.5|3423.5|3433.1|3427.1|3425.4|3419.4|129
1635170100000|2021-10-25 13:55:00|3428.8|3422.8|3429.5|3423.5|3430.5|3424.5|3423.9|3417.9|182
1635170400000|2021-10-25 14:00:00|3429.3|3423.3|3419.9|3413.9|3431|3425|3419|3413|105
1635170700000|2021-10-25 14:05:00|3420.1|3414.1|3436.4|3430.4|3436.8|3430.8|3420.1|3414.1|126
1635171000000|2021-10-25 14:10:00|3437.8|3431.8|3438.5|3432.5|3441|3435|3435.3|3429.3|127
1635171300000|2021-10-25 14:15:00|3439|3433|3446.4|3440.4|3446.6|3440.6|3437.8|3431.8|129
1635171600000|2021-10-25 14:20:00|3447.4|3441.4|3446.6|3440.6|3449.1|3443.1|3444.3|3438.3|78
1635171900000|2021-10-25 14:25:00|3446.5|3440.5|3444|3438|3446.5|3440.5|3443.3|3437.3|52
1635172200000|2021-10-25 14:30:00|3444.3|3438.3|3446.8|3440.8|3447.3|3441.3|3441.9|3435.9|70
1635172500000|2021-10-25 14:35:00|3447|3441|3454.9|3448.9|3455.9|3449.9|3446.4|3440.4|85
1635172800000|2021-10-25 14:40:00|3454.6|3448.6|3443.1|3437.1|3454.8|3448.8|3442.1|3436.1|129
1635173100000|2021-10-25 14:45:00|3442.6|3436.6|3444.5|3438.5|3444.5|3438.5|3437|3431|180
1635173400000|2021-10-25 14:50:00|3444.9|3438.9|3451.4|3445.4|3454|3448|3443.6|3437.6|151
1635173700000|2021-10-25 14:55:00|3451.8|3445.8|3466|3460|3468.9|3462.9|3448.5|3442.5|235
1635174000000|2021-10-25 15:00:00|3466.4|3460.4|3467.4|3461.4|3467.4|3461.4|3458.1|3452.1|113
1635174300000|2021-10-25 15:05:00|3467.1|3461.1|3460.4|3454.4|3468.8|3462.8|3458.8|3452.8|119
1635174600000|2021-10-25 15:10:00|3460.5|3454.5|3458|3452|3462.1|3456.1|3458|3452|100
1635174900000|2021-10-25 15:15:00|3458.4|3452.4|3460.5|3454.5|3461.5|3455.5|3457|3451|58
1635175200000|2021-10-25 15:20:00|3460.3|3454.3|3451.5|3445.5|3461.3|3455.3|3451.1|3445.1|100
1635175500000|2021-10-25 15:25:00|3451.4|3445.4|3451.6|3445.6|3451.6|3445.6|3448.8|3442.8|39
1635175800000|2021-10-25 15:30:00|3451.5|3445.5|3446.5|3440.5|3451.5|3445.5|3446.1|3440.1|27
1635176100000|2021-10-25 15:35:00|3447.3|3441.3|3450|3444|3450.9|3444.9|3446.6|3440.6|41
1635176400000|2021-10-25 15:40:00|3449.8|3443.8|3449|3443|3449.8|3443.8|3448.1|3442.1|30
1635176700000|2021-10-25 15:45:00|3449.1|3443.1|3451|3445|3451.8|3445.8|3449.1|3443.1|21
1635177000000|2021-10-25 15:50:00|3451.1|3445.1|3448.8|3442.8|3451.6|3445.6|3448.1|3442.1|28
1635177300000|2021-10-25 15:55:00|3449.1|3443.1|3449.4|3443.4|3449.8|3443.8|3448.4|3442.4|16
1635177600000|2021-10-25 16:00:00|3449.1|3443.1|3449|3443|3449.1|3443.1|3448.1|3442.1|15
1635177900000|2021-10-25 16:05:00|3448.9|3442.9|3449|3443|3449.4|3443.4|3447.3|3441.3|16
1635178200000|2021-10-25 16:10:00|3448.9|3442.9|3447.5|3441.5|3451.4|3445.4|3447.5|3441.5|21
1635178500000|2021-10-25 16:15:00|3446.8|3440.8|3448.4|3442.4|3448.5|3442.5|3445.5|3439.5|36
1635178800000|2021-10-25 16:20:00|3448.1|3442.1|3447.3|3441.3|3449|3443|3447.3|3441.3|20
1635179100000|2021-10-25 16:25:00|3447.4|3441.4|3449.3|3443.3|3449.9|3443.9|3447.4|3441.4|17
1635179400000|2021-10-25 16:30:00|3449|3443|3449.5|3443.5|3449.5|3443.5|3447.1|3441.1|39
1635179700000|2021-10-25 16:35:00|3449|3443|3448.5|3442.5|3451|3445|3448.3|3442.3|66
1635180000000|2021-10-25 16:40:00|3449|3443|3446.5|3440.5|3450.3|3444.3|3446.5|3440.5|86
1635180300000|2021-10-25 16:45:00|3446.6|3440.6|3440.1|3434.1|3447.6|3441.6|3439.9|3433.9|77
1635180600000|2021-10-25 16:50:00|3439.5|3433.5|3441.1|3435.1|3441.1|3435.1|3438.1|3432.1|23
1635180900000|2021-10-25 16:55:00|3440.6|3434.6|3437.1|3431.1|3442.6|3436.6|3436.1|3430.1|34
1635206400000|2021-10-26 00:00:00|3452|3446|3448.9|3442.9|3452|3446|3448.4|3442.4|15
1635206700000|2021-10-26 00:05:00|3449.4|3443.4|3449.9|3443.9|3450.6|3444.6|3449.4|3443.4|45
1635207000000|2021-10-26 00:10:00|3449.8|3443.8|3449.8|3443.8|3449.8|3443.8|3449.8|3443.8|1
1635207300000|2021-10-26 00:15:00|3449.9|3443.9|3449.9|3443.9|3449.9|3443.9|3449.9|3443.9|1
1635207600000|2021-10-26 00:20:00|3450|3444|3449.3|3443.3|3450.4|3444.4|3449.3|3443.3|8
1635207900000|2021-10-26 00:25:00|3449|3443|3449|3443|3449|3443|3449|3443|1
1635208500000|2021-10-26 00:35:00|3449.3|3443.3|3447.4|3441.4|3449.3|3443.3|3447|3441|11
1635208800000|2021-10-26 00:40:00|3447.3|3441.3|3447.3|3441.3|3447.3|3441.3|3447.3|3441.3|1
1635209100000|2021-10-26 00:45:00|3445.8|3439.8|3441.5|3435.5|3445.8|3439.8|3441.5|3435.5|4
1635209700000|2021-10-26 00:55:00|3441.8|3435.8|3442.5|3436.5|3442.5|3436.5|3441.8|3435.8|2
1635210000000|2021-10-26 01:00:00|3441.8|3435.8|3419|3413|3441.8|3435.8|3418.9|3412.9|230
1635210300000|2021-10-26 01:05:00|3419.9|3413.9|3425.9|3419.9|3426.1|3420.1|3419.9|3413.9|111
1635210600000|2021-10-26 01:10:00|3426.1|3420.1|3435.4|3429.4|3435.4|3429.4|3424.5|3418.5|103
1635210900000|2021-10-26 01:15:00|3435|3429|3430.1|3424.1|3436.8|3430.8|3428.3|3422.3|114
1635211200000|2021-10-26 01:20:00|3430.4|3424.4|3424.8|3418.8|3432.3|3426.3|3423.9|3417.9|176
1635211500000|2021-10-26 01:25:00|3425|3419|3428.3|3422.3|3430.1|3424.1|3423.5|3417.5|203
1635211800000|2021-10-26 01:30:00|3428|3422|3424.3|3418.3|3428.6|3422.6|3424|3418|59
1635212100000|2021-10-26 01:35:00|3423.9|3417.9|3427.6|3421.6|3428|3422|3422|3416|176
1635212400000|2021-10-26 01:40:00|3427.3|3421.3|3413.3|3407.3|3427.3|3421.3|3411.5|3405.5|265
1635212700000|2021-10-26 01:45:00|3412.9|3406.9|3421|3415|3423.1|3417.1|3412.9|3406.9|151
1635213000000|2021-10-26 01:50:00|3421.4|3415.4|3415|3409|3424|3418|3414.3|3408.3|90
1635213300000|2021-10-26 01:55:00|3414.6|3408.6|3414.3|3408.3|3416.1|3410.1|3412.4|3406.4|135
1635213600000|2021-10-26 02:00:00|3414|3408|3419.3|3413.3|3420|3414|3409.1|3403.1|193
1635213900000|2021-10-26 02:05:00|3419|3413|3426.6|3420.6|3427.6|3421.6|3415.5|3409.5|170
1635214200000|2021-10-26 02:10:00|3426.4|3420.4|3429.3|3423.3|3433.9|3427.9|3426|3420|219
1635214500000|2021-10-26 02:15:00|3428.6|3422.6|3421.5|3415.5|3428.8|3422.8|3421.5|3415.5|19
1635214800000|2021-10-26 02:20:00|3421.6|3415.6|3422.5|3416.5|3422.8|3416.8|3421.6|3415.6|5
1635215100000|2021-10-26 02:25:00|3422.8|3416.8|3423.3|3417.3|3423.3|3417.3|3422.8|3416.8|4
1635215400000|2021-10-26 02:30:00|3423.6|3417.6|3425.3|3419.3|3429.8|3423.8|3423.6|3417.6|120
1635215700000|2021-10-26 02:35:00|3425.5|3419.5|3417|3411|3427.5|3421.5|3417|3411|115
1635216000000|2021-10-26 02:40:00|3416.5|3410.5|3415.9|3409.9|3420|3414|3415.3|3409.3|162
1635216300000|2021-10-26 02:45:00|3416.3|3410.3|3420|3414|3421|3415|3416|3410|59
1635216600000|2021-10-26 02:50:00|3419.8|3413.8|3422.4|3416.4|3424.3|3418.3|3419.8|3413.8|104
1635216900000|2021-10-26 02:55:00|3422.6|3416.6|3427.3|3421.3|3430.8|3424.8|3422.6|3416.6|148
1635217200000|2021-10-26 03:00:00|3427.5|3421.5|3433.4|3427.4|3436|3430|3427|3421|120
1635217500000|2021-10-26 03:05:00|3432.5|3426.5|3432.3|3426.3|3435|3429|3430|3424|53
1635217800000|2021-10-26 03:10:00|3432.6|3426.6|3434.8|3428.8|3435.1|3429.1|3431.4|3425.4|52
1635218100000|2021-10-26 03:15:00|3434.5|3428.5|3428|3422|3434.8|3428.8|3427.8|3421.8|94
1635218400000|2021-10-26 03:20:00|3427.5|3421.5|3431.9|3425.9|3431.9|3425.9|3423.8|3417.8|133
1635218700000|2021-10-26 03:25:00|3432.1|3426.1|3430.9|3424.9|3435.5|3429.5|3428.6|3422.6|74
1635219000000|2021-10-26 03:30:00|3430.5|3424.5|3428.5|3422.5|3430.5|3424.5|3428.3|3422.3|6
1635219300000|2021-10-26 03:35:00|3428.3|3422.3|3428|3422|3428.3|3422.3|3428|3422|2
1635219600000|2021-10-26 03:40:00|3427.8|3421.8|3426.8|3420.8|3427.8|3421.8|3426.8|3420.8|4
1635219900000|2021-10-26 03:45:00|3426.9|3420.9|3426.8|3420.8|3426.9|3420.9|3426.8|3420.8|2
1635220200000|2021-10-26 03:50:00|3427.1|3421.1|3427.9|3421.9|3427.9|3421.9|3427.1|3421.1|2
1635222300000|2021-10-26 04:25:00|3427.6|3421.6|3427.3|3421.3|3427.6|3421.6|3427.3|3421.3|2
1635222600000|2021-10-26 04:30:00|3427.4|3421.4|3426.8|3420.8|3427.4|3421.4|3426.8|3420.8|5
1635222900000|2021-10-26 04:35:00|3426.5|3420.5|3425.8|3419.8|3426.5|3420.5|3425.8|3419.8|3
1635223200000|2021-10-26 04:40:00|3425.5|3419.5|3425.5|3419.5|3425.5|3419.5|3425.5|3419.5|1
1635223500000|2021-10-26 04:45:00|3425.8|3419.8|3425.9|3419.9|3425.9|3419.9|3425.5|3419.5|4
1635224100000|2021-10-26 04:55:00|3425.8|3419.8|3425.8|3419.8|3425.8|3419.8|3425.8|3419.8|1
1635224400000|2021-10-26 05:00:00|3425.1|3419.1|3424.4|3418.4|3425.1|3419.1|3424.3|3418.3|4
1635224700000|2021-10-26 05:05:00|3424.3|3418.3|3424.3|3418.3|3424.3|3418.3|3424.3|3418.3|1
1635225000000|2021-10-26 05:10:00|3424.5|3418.5|3424.6|3418.6|3424.6|3418.6|3424.5|3418.5|2
1635225300000|2021-10-26 05:15:00|3424.4|3418.4|3423.5|3417.5|3424.4|3418.4|3423.5|3417.5|10
1635225600000|2021-10-26 05:20:00|3422.9|3416.9|3423.9|3417.9|3423.9|3417.9|3422.8|3416.8|4
1635225900000|2021-10-26 05:25:00|3425.1|3419.1|3425.1|3419.1|3425.1|3419.1|3425.1|3419.1|1
1635226200000|2021-10-26 05:30:00|3424.4|3418.4|3393|3387|3428.9|3422.9|3390.4|3384.4|321
1635226500000|2021-10-26 05:35:00|3392.9|3386.9|3390.4|3384.4|3399.4|3393.4|3390|3384|224
1635226800000|2021-10-26 05:40:00|3390.9|3384.9|3407.9|3401.9|3409.6|3403.6|3389.4|3383.4|225
1635227100000|2021-10-26 05:45:00|3407.6|3401.6|3420.1|3414.1|3420.4|3414.4|3405.5|3399.5|192
1635227400000|2021-10-26 05:50:00|3420.9|3414.9|3419.4|3413.4|3423.5|3417.5|3417.9|3411.9|101
1635227700000|2021-10-26 05:55:00|3419.1|3413.1|3418.1|3412.1|3419.9|3413.9|3416.6|3410.6|82
1635228000000|2021-10-26 06:00:00|3418.3|3412.3|3423.4|3417.4|3423.6|3417.6|3418.1|3412.1|115
1635228300000|2021-10-26 06:05:00|3423.1|3417.1|3424.8|3418.8|3427.6|3421.6|3420|3414|77
1635228600000|2021-10-26 06:10:00|3424.5|3418.5|3429.3|3423.3|3432.8|3426.8|3424.3|3418.3|117
1635228900000|2021-10-26 06:15:00|3429.6|3423.6|3434.3|3428.3|3435.5|3429.5|3429.6|3423.6|89
1635229200000|2021-10-26 06:20:00|3434|3428|3441.3|3435.3|3441.4|3435.4|3433|3427|99
1635229500000|2021-10-26 06:25:00|3441.6|3435.6|3435.1|3429.1|3443.9|3437.9|3432.3|3426.3|135
1635229800000|2021-10-26 06:30:00|3434.8|3428.8|3435.9|3429.9|3436.1|3430.1|3432|3426|69
1635230100000|2021-10-26 06:35:00|3435.4|3429.4|3431.9|3425.9|3435.4|3429.4|3430.6|3424.6|71
1635230400000|2021-10-26 06:40:00|3431.5|3425.5|3426.1|3420.1|3431.8|3425.8|3425|3419|53
1635230700000|2021-10-26 06:45:00|3425.8|3419.8|3431.3|3425.3|3433.1|3427.1|3423|3417|105
1635231000000|2021-10-26 06:50:00|3431.8|3425.8|3430.6|3424.6|3431.8|3425.8|3426.5|3420.5|54
1635231300000|2021-10-26 06:55:00|3430.4|3424.4|3420.8|3414.8|3430.4|3424.4|3420.8|3414.8|51
1635231600000|2021-10-26 07:00:00|3420.5|3414.5|3412.3|3406.3|3420.5|3414.5|3404.3|3398.3|60
1635231900000|2021-10-26 07:05:00|3412.1|3406.1|3408.5|3402.5|3412.1|3406.1|3405.5|3399.5|20
1635232200000|2021-10-26 07:10:00|3408.8|3402.8|3412.5|3406.5|3412.8|3406.8|3408.8|3402.8|22
1635232500000|2021-10-26 07:15:00|3412.3|3406.3|3409.8|3403.8|3416.9|3410.9|3409.8|3403.8|17
1635232800000|2021-10-26 07:20:00|3409.6|3403.6|3397.4|3391.4|3410.3|3404.3|3397.4|3391.4|43
1635233100000|2021-10-26 07:25:00|3397.8|3391.8|3405.3|3399.3|3407.3|3401.3|3397.5|3391.5|41
1635233400000|2021-10-26 07:30:00|3405.5|3399.5|3412.8|3406.8|3415|3409|3405.5|3399.5|33
1635233700000|2021-10-26 07:35:00|3412.5|3406.5|3412.9|3406.9|3415.8|3409.8|3411.4|3405.4|15
1635234000000|2021-10-26 07:40:00|3413|3407|3415.1|3409.1|3415.3|3409.3|3412.9|3406.9|9
1635234300000|2021-10-26 07:45:00|3415.3|3409.3|3412.9|3406.9|3415.3|3409.3|3412.9|3406.9|19
1635234600000|2021-10-26 07:50:00|3412.6|3406.6|3407.9|3401.9|3412.6|3406.6|3407.9|3401.9|25
1635234900000|2021-10-26 07:55:00|3408.1|3402.1|3409.5|3403.5|3409.5|3403.5|3408|3402|10
1635235200000|2021-10-26 08:00:00|3409.3|3403.3|3410.1|3404.1|3419.6|3413.6|3409|3403|65
1635235500000|2021-10-26 08:05:00|3409.9|3403.9|3411.1|3405.1|3411.1|3405.1|3408.9|3402.9|8
1635235800000|2021-10-26 08:10:00|3411.3|3405.3|3411.3|3405.3|3412.1|3406.1|3409.9|3403.9|29
1635236100000|2021-10-26 08:15:00|3411|3405|3413.1|3407.1|3417.4|3411.4|3410.6|3404.6|61
1635236400000|2021-10-26 08:20:00|3413.5|3407.5|3415.8|3409.8|3416|3410|3410.9|3404.9|55
1635236700000|2021-10-26 08:25:00|3416|3410|3411.8|3405.8|3416|3410|3411.5|3405.5|6
1635237000000|2021-10-26 08:30:00|3411.5|3405.5|3413.8|3407.8|3415|3409|3411.3|3405.3|21
1635237300000|2021-10-26 08:35:00|3413.5|3407.5|3406.3|3400.3|3413.5|3407.5|3403.5|3397.5|43
1635237600000|2021-10-26 08:40:00|3406.5|3400.5|3408.3|3402.3|3409.1|3403.1|3405.3|3399.3|29
1635237900000|2021-10-26 08:45:00|3408.6|3402.6|3417.6|3411.6|3417.6|3411.6|3408.6|3402.6|38
1635238200000|2021-10-26 08:50:00|3417.4|3411.4|3417.9|3411.9|3420.9|3414.9|3417.4|3411.4|7
1635238500000|2021-10-26 08:55:00|3417.8|3411.8|3417.5|3411.5|3419.1|3413.1|3415.3|3409.3|27
1635238800000|2021-10-26 09:00:00|3417.3|3411.3|3417|3411|3417.3|3411.3|3416.8|3410.8|4
1635239100000|2021-10-26 09:05:00|3417.3|3411.3|3414.5|3408.5|3417.3|3411.3|3414.3|3408.3|10
1635239400000|2021-10-26 09:10:00|3414.3|3408.3|3409.3|3403.3|3414.9|3408.9|3407.4|3401.4|26
1635239700000|2021-10-26 09:15:00|3409.4|3403.4|3407.5|3401.5|3410|3404|3407|3401|21
1635240000000|2021-10-26 09:20:00|3407.3|3401.3|3411.5|3405.5|3412.1|3406.1|3407.3|3401.3|18
1635240300000|2021-10-26 09:25:00|3411.4|3405.4|3407.8|3401.8|3411.4|3405.4|3407.8|3401.8|13
1635240600000|2021-10-26 09:30:00|3407.5|3401.5|3406|3400|3408.5|3402.5|3405.9|3399.9|23
1635240900000|2021-10-26 09:35:00|3405.6|3399.6|3408.8|3402.8|3409.3|3403.3|3405.4|3399.4|14
1635241200000|2021-10-26 09:40:00|3408.1|3402.1|3407.6|3401.6|3408.4|3402.4|3405.8|3399.8|14
1635241500000|2021-10-26 09:45:00|3407.1|3401.1|3408.6|3402.6|3409.3|3403.3|3407.1|3401.1|12
1635241800000|2021-10-26 09:50:00|3408.9|3402.9|3407.6|3401.6|3409.1|3403.1|3407.6|3401.6|13
1635242100000|2021-10-26 09:55:00|3407.9|3401.9|3409.8|3403.8|3409.8|3403.8|3407.3|3401.3|15
1635242400000|2021-10-26 10:00:00|3410|3404|3409|3403|3410.8|3404.8|3408.3|3402.3|25
1635242700000|2021-10-26 10:05:00|3408.8|3402.8|3408.8|3402.8|3412.1|3406.1|3406.5|3400.5|16
1635243000000|2021-10-26 10:10:00|3408.6|3402.6|3408|3402|3409.1|3403.1|3407.8|3401.8|15
1635243300000|2021-10-26 10:15:00|3408.1|3402.1|3410.5|3404.5|3410.5|3404.5|3408.1|3402.1|11
1635243600000|2021-10-26 10:20:00|3410.8|3404.8|3412.3|3406.3|3412.4|3406.4|3410.8|3404.8|8
1635243900000|2021-10-26 10:25:00|3412.4|3406.4|3412.9|3406.9|3414.5|3408.5|3409.9|3403.9|18
1635244200000|2021-10-26 10:30:00|3412.1|3406.1|3409.5|3403.5|3412.1|3406.1|3409.5|3403.5|13
1635244500000|2021-10-26 10:35:00|3408.9|3402.9|3410.5|3404.5|3411.8|3405.8|3407.3|3401.3|15
1635244800000|2021-10-26 10:40:00|3410.8|3404.8|3414.6|3408.6|3415.1|3409.1|3410.6|3404.6|20
1635245100000|2021-10-26 10:45:00|3415|3409|3413|3407|3417.5|3411.5|3412|3406|25
1635245400000|2021-10-26 10:50:00|3413.3|3407.3|3414.3|3408.3|3415.1|3409.1|3413.3|3407.3|7
1635245700000|2021-10-26 10:55:00|3414|3408|3416|3410|3416|3410|3414|3408|17
1635246000000|2021-10-26 11:00:00|3415.4|3409.4|3416|3410|3416.3|3410.3|3415.4|3409.4|4
1635246300000|2021-10-26 11:05:00|3416.4|3410.4|3417.3|3411.3|3417.5|3411.5|3415.8|3409.8|11
1635246600000|2021-10-26 11:10:00|3416.8|3410.8|3420.9|3414.9|3421|3415|3416.5|3410.5|19
1635246900000|2021-10-26 11:15:00|3422.3|3416.3|3419.6|3413.6|3422.3|3416.3|3419.1|3413.1|11
1635247200000|2021-10-26 11:20:00|3419.9|3413.9|3421.5|3415.5|3422.3|3416.3|3419.9|3413.9|18
1635247500000|2021-10-26 11:25:00|3421.3|3415.3|3419.5|3413.5|3421.5|3415.5|3419.5|3413.5|26
1635247800000|2021-10-26 11:30:00|3419.8|3413.8|3418.3|3412.3|3420.3|3414.3|3414.9|3408.9|27
1635248100000|2021-10-26 11:35:00|3418.1|3412.1|3413.5|3407.5|3418.1|3412.1|3413.3|3407.3|27
1635248400000|2021-10-26 11:40:00|3413.8|3407.8|3416.9|3410.9|3418|3412|3413.8|3407.8|24
1635248700000|2021-10-26 11:45:00|3416.5|3410.5|3414.3|3408.3|3418.1|3412.1|3413.9|3407.9|47
1635249000000|2021-10-26 11:50:00|3415.6|3409.6|3415.3|3409.3|3415.8|3409.8|3413.1|3407.1|57
1635249300000|2021-10-26 11:55:00|3414.8|3408.8|3418.6|3412.6|3420.3|3414.3|3413.5|3407.5|61
1635249600000|2021-10-26 12:00:00|3418.5|3412.5|3416.5|3410.5|3420.6|3414.6|3415.5|3409.5|51
1635249900000|2021-10-26 12:05:00|3416.1|3410.1|3418|3412|3418.6|3412.6|3415.8|3409.8|41
1635250200000|2021-10-26 12:10:00|3417.8|3411.8|3417.4|3411.4|3418.3|3412.3|3416.8|3410.8|19
1635250500000|2021-10-26 12:15:00|3417|3411|3416|3410|3417|3411|3414.9|3408.9|25
1635250800000|2021-10-26 12:20:00|3415.8|3409.8|3413.8|3407.8|3415.8|3409.8|3413.8|3407.8|18
1635251100000|2021-10-26 12:25:00|3414.3|3408.3|3417.1|3411.1|3417.1|3411.1|3413.8|3407.8|32
1635251400000|2021-10-26 12:30:00|3416.5|3410.5|3419.9|3413.9|3419.9|3413.9|3416.5|3410.5|27
1635251700000|2021-10-26 12:35:00|3419.5|3413.5|3416|3410|3419.5|3413.5|3415.8|3409.8|26
1635252000000|2021-10-26 12:40:00|3415.8|3409.8|3417.5|3411.5|3417.8|3411.8|3414.8|3408.8|47
1635252300000|2021-10-26 12:45:00|3417.3|3411.3|3416.6|3410.6|3417.4|3411.4|3413.4|3407.4|41
1635252600000|2021-10-26 12:50:00|3416.8|3410.8|3418.6|3412.6|3418.8|3412.8|3416.8|3410.8|27
1635252900000|2021-10-26 12:55:00|3418.5|3412.5|3415.5|3409.5|3419.5|3413.5|3414|3408|49
1635253200000|2021-10-26 13:00:00|3415.4|3409.4|3431.5|3425.5|3431.8|3425.8|3415.4|3409.4|275
1635253500000|2021-10-26 13:05:00|3431.3|3425.3|3434.5|3428.5|3434.8|3428.8|3428|3422|148
1635253800000|2021-10-26 13:10:00|3434.3|3428.3|3423.8|3417.8|3434.3|3428.3|3422.8|3416.8|162
1635254100000|2021-10-26 13:15:00|3424|3418|3434.1|3428.1|3435.3|3429.3|3424|3418|171
1635254400000|2021-10-26 13:20:00|3433.8|3427.8|3446.1|3440.1|3446.6|3440.6|3433.6|3427.6|241
1635254700000|2021-10-26 13:25:00|3445.9|3439.9|3437.8|3431.8|3446.1|3440.1|3435.9|3429.9|191
1635255000000|2021-10-26 13:30:00|3437.9|3431.9|3425.5|3419.5|3439.5|3433.5|3424.6|3418.6|236
1635255300000|2021-10-26 13:35:00|3425.9|3419.9|3436.3|3430.3|3436.5|3430.5|3425.5|3419.5|221
1635255600000|2021-10-26 13:40:00|3435.9|3429.9|3440.3|3434.3|3444|3438|3435.4|3429.4|165
1635255900000|2021-10-26 13:45:00|3440.5|3434.5|3447.5|3441.5|3449|3443|3440.5|3434.5|135
1635256200000|2021-10-26 13:50:00|3447.8|3441.8|3438.4|3432.4|3448.1|3442.1|3438.4|3432.4|101
1635256500000|2021-10-26 13:55:00|3438.6|3432.6|3444.1|3438.1|3445.9|3439.9|3438|3432|94
1635256800000|2021-10-26 14:00:00|3443.9|3437.9|3439.4|3433.4|3446.5|3440.5|3438.9|3432.9|89
1635257100000|2021-10-26 14:05:00|3439.1|3433.1|3438.9|3432.9|3439.9|3433.9|3433.9|3427.9|135
1635257400000|2021-10-26 14:10:00|3439.1|3433.1|3443.6|3437.6|3444|3438|3439.1|3433.1|70
1635257700000|2021-10-26 14:15:00|3443.4|3437.4|3440.4|3434.4|3446.6|3440.6|3438.1|3432.1|134
1635258000000|2021-10-26 14:20:00|3440.1|3434.1|3443.1|3437.1|3444.1|3438.1|3437.9|3431.9|93
1635258300000|2021-10-26 14:25:00|3442.9|3436.9|3440.1|3434.1|3443.4|3437.4|3439.5|3433.5|96
1635258600000|2021-10-26 14:30:00|3440.4|3434.4|3448.4|3442.4|3449.3|3443.3|3440.4|3434.4|97
1635258900000|2021-10-26 14:35:00|3448.8|3442.8|3452.9|3446.9|3454.1|3448.1|3447|3441|83
1635259200000|2021-10-26 14:40:00|3452.6|3446.6|3437.4|3431.4|3456.8|3450.8|3435.4|3429.4|108
1635259500000|2021-10-26 14:45:00|3437.6|3431.6|3435.4|3429.4|3439.4|3433.4|3428.8|3422.8|152
1635259800000|2021-10-26 14:50:00|3434.8|3428.8|3428.9|3422.9|3437.3|3431.3|3428.6|3422.6|201
1635260100000|2021-10-26 14:55:00|3428.6|3422.6|3428.9|3422.9|3430.1|3424.1|3425.3|3419.3|134
1635260400000|2021-10-26 15:00:00|3428.6|3422.6|3407.8|3401.8|3428.6|3422.6|3404.3|3398.3|323
1635260700000|2021-10-26 15:05:00|3408|3402|3409.8|3403.8|3412|3406|3407.5|3401.5|117
1635261000000|2021-10-26 15:10:00|3410|3404|3405.5|3399.5|3410|3404|3402.8|3396.8|127
1635261300000|2021-10-26 15:15:00|3405.3|3399.3|3409|3403|3410.1|3404.1|3404|3398|98
1635261600000|2021-10-26 15:20:00|3409.6|3403.6|3405|3399|3410.9|3404.9|3402.8|3396.8|125
1635261900000|2021-10-26 15:25:00|3404.8|3398.8|3394.5|3388.5|3405.3|3399.3|3393.6|3387.6|92
1635262200000|2021-10-26 15:30:00|3394.8|3388.8|3392.6|3386.6|3396.5|3390.5|3390|3384|105
1635262500000|2021-10-26 15:35:00|3392.9|3386.9|3396|3390|3400|3394|3392.6|3386.6|95
1635262800000|2021-10-26 15:40:00|3395.8|3389.8|3395.8|3389.8|3398.6|3392.6|3393|3387|70
1635263100000|2021-10-26 15:45:00|3395.5|3389.5|3394.9|3388.9|3396.5|3390.5|3394|3388|62
1635263400000|2021-10-26 15:50:00|3394.6|3388.6|3396.5|3390.5|3398.8|3392.8|3394|3388|69
1635263700000|2021-10-26 15:55:00|3396.3|3390.3|3392.3|3386.3|3396.3|3390.3|3390.5|3384.5|137
1635264000000|2021-10-26 16:00:00|3392|3386|3387.6|3381.6|3392|3386|3386.3|3380.3|51
1635264300000|2021-10-26 16:05:00|3388.6|3382.6|3390|3384|3391.6|3385.6|3388.6|3382.6|39
1635264600000|2021-10-26 16:10:00|3390.3|3384.3|3391.8|3385.8|3391.8|3385.8|3387.3|3381.3|51
1635264900000|2021-10-26 16:15:00|3391.3|3385.3|3395|3389|3396.8|3390.8|3390.8|3384.8|73
1635265200000|2021-10-26 16:20:00|3395.3|3389.3|3395.5|3389.5|3400|3394|3394.8|3388.8|28
1635265500000|2021-10-26 16:25:00|3395.3|3389.3|3394|3388|3395.3|3389.3|3392.9|3386.9|25
1635265800000|2021-10-26 16:30:00|3393.8|3387.8|3395.5|3389.5|3395.5|3389.5|3389.9|3383.9|43
1635266100000|2021-10-26 16:35:00|3395.8|3389.8|3392.3|3386.3|3396.3|3390.3|3391.9|3385.9|34
1635266400000|2021-10-26 16:40:00|3392.5|3386.5|3394.5|3388.5|3396.5|3390.5|3390.5|3384.5|43
1635266700000|2021-10-26 16:45:00|3394.3|3388.3|3390.8|3384.8|3394.8|3388.8|3388.1|3382.1|150
1635267000000|2021-10-26 16:50:00|3390.5|3384.5|3390.5|3384.5|3391.8|3385.8|3390.5|3384.5|17
1635267300000|2021-10-26 16:55:00|3390.4|3384.4|3394.1|3388.1|3394.1|3388.1|3388.1|3382.1|26
1635292800000|2021-10-27 00:00:00|3392.1|3386.1|3403|3397|3403.9|3397.9|3392.1|3386.1|16
1635293100000|2021-10-27 00:05:00|3402.5|3396.5|3403|3397|3403|3397|3402.3|3396.3|9
1635293700000|2021-10-27 00:15:00|3402.8|3396.8|3402|3396|3402.8|3396.8|3402|3396|5
1635294000000|2021-10-27 00:20:00|3402.9|3396.9|3404.8|3398.8|3404.8|3398.8|3402.9|3396.9|3
1635294300000|2021-10-27 00:25:00|3404.6|3398.6|3404.8|3398.8|3404.8|3398.8|3404.6|3398.6|2
1635294600000|2021-10-27 00:30:00|3405|3399|3409.5|3403.5|3409.5|3403.5|3405|3399|4
1635294900000|2021-10-27 00:35:00|3409.6|3403.6|3405.3|3399.3|3409.6|3403.6|3405.1|3399.1|5
1635295200000|2021-10-27 00:40:00|3405.1|3399.1|3405.3|3399.3|3405.3|3399.3|3405|3399|4
1635295500000|2021-10-27 00:45:00|3405|3399|3398|3392|3405|3399|3398|3392|12
1635296100000|2021-10-27 00:55:00|3398.8|3392.8|3398.8|3392.8|3398.8|3392.8|3398.8|3392.8|1
1635296400000|2021-10-27 01:00:00|3399|3393|3403.3|3397.3|3409.8|3403.8|3395|3389|171
1635296700000|2021-10-27 01:05:00|3403|3397|3404.5|3398.5|3408.3|3402.3|3401.5|3395.5|130
1635297000000|2021-10-27 01:10:00|3404.3|3398.3|3408.6|3402.6|3410.9|3404.9|3404.3|3398.3|84
1635297300000|2021-10-27 01:15:00|3409|3403|3403.3|3397.3|3409.5|3403.5|3401.5|3395.5|123
1635297600000|2021-10-27 01:20:00|3402.6|3396.6|3401.3|3395.3|3403.8|3397.8|3399.6|3393.6|164
1635297900000|2021-10-27 01:25:00|3400.9|3394.9|3394.1|3388.1|3400.9|3394.9|3391|3385|168
1635298200000|2021-10-27 01:30:00|3394.4|3388.4|3395|3389|3401.3|3395.3|3393.4|3387.4|151
1635298500000|2021-10-27 01:35:00|3395.8|3389.8|3406.8|3400.8|3407.5|3401.5|3395.8|3389.8|118
1635298800000|2021-10-27 01:40:00|3407|3401|3406|3400|3407.8|3401.8|3405.4|3399.4|65
1635299100000|2021-10-27 01:45:00|3405.8|3399.8|3408.3|3402.3|3414.4|3408.4|3402.3|3396.3|127
1635299400000|2021-10-27 01:50:00|3407.4|3401.4|3394|3388|3407.4|3401.4|3393.5|3387.5|142
1635299700000|2021-10-27 01:55:00|3393.8|3387.8|3388|3382|3395.8|3389.8|3386.8|3380.8|236
1635300000000|2021-10-27 02:00:00|3387.8|3381.8|3404|3398|3404.5|3398.5|3385.9|3379.9|157
1635300300000|2021-10-27 02:05:00|3404.3|3398.3|3393.6|3387.6|3406|3400|3393|3387|125
1635300600000|2021-10-27 02:10:00|3393.5|3387.5|3393.3|3387.3|3400|3394|3389.8|3383.8|169
1635300900000|2021-10-27 02:15:00|3392.9|3386.9|3394.8|3388.8|3394.8|3388.8|3392.9|3386.9|12
1635301200000|2021-10-27 02:20:00|3394.5|3388.5|3393.6|3387.6|3394.8|3388.8|3393.5|3387.5|25
1635301500000|2021-10-27 02:25:00|3393.5|3387.5|3389.4|3383.4|3393.5|3387.5|3389.4|3383.4|9
1635301800000|2021-10-27 02:30:00|3390.6|3384.6|3383.8|3377.8|3394|3388|3380.8|3374.8|182
1635302100000|2021-10-27 02:35:00|3383.5|3377.5|3404.5|3398.5|3404.5|3398.5|3382.8|3376.8|192
1635302400000|2021-10-27 02:40:00|3404.3|3398.3|3398.3|3392.3|3404.5|3398.5|3396.1|3390.1|166
1635302700000|2021-10-27 02:45:00|3398.5|3392.5|3405|3399|3405.6|3399.6|3394.4|3388.4|162
1635303000000|2021-10-27 02:50:00|3405.6|3399.6|3406.8|3400.8|3407.8|3401.8|3399.4|3393.4|170
1635303300000|2021-10-27 02:55:00|3406.5|3400.5|3409.9|3403.9|3410.4|3404.4|3406.5|3400.5|83
1635303600000|2021-10-27 03:00:00|3410.6|3404.6|3405.6|3399.6|3410.6|3404.6|3403|3397|95
1635303900000|2021-10-27 03:05:00|3405.9|3399.9|3402.9|3396.9|3408|3402|3401.3|3395.3|63
1635304200000|2021-10-27 03:10:00|3402.6|3396.6|3407.5|3401.5|3407.8|3401.8|3396.6|3390.6|133
1635304500000|2021-10-27 03:15:00|3407.8|3401.8|3411.3|3405.3|3413.3|3407.3|3406|3400|181
1635304800000|2021-10-27 03:20:00|3411.5|3405.5|3410.8|3404.8|3419.1|3413.1|3409.9|3403.9|105
1635305100000|2021-10-27 03:25:00|3410.5|3404.5|3405|3399|3413.8|3407.8|3404.4|3398.4|124
1635305400000|2021-10-27 03:30:00|3405.8|3399.8|3405.5|3399.5|3407.3|3401.3|3405.5|3399.5|36
1635306300000|2021-10-27 03:45:00|3405.3|3399.3|3405.8|3399.8|3406|3400|3405.3|3399.3|3
1635307200000|2021-10-27 04:00:00|3406.4|3400.4|3406|3400|3406.4|3400.4|3406|3400|2
1635307500000|2021-10-27 04:05:00|3405.8|3399.8|3401.5|3395.5|3405.8|3399.8|3401.4|3395.4|10
1635307800000|2021-10-27 04:10:00|3401.8|3395.8|3401.8|3395.8|3401.8|3395.8|3401.8|3395.8|1
1635308400000|2021-10-27 04:20:00|3400.8|3394.8|3400.6|3394.6|3400.8|3394.8|3400.6|3394.6|2
1635309000000|2021-10-27 04:30:00|3400.4|3394.4|3400.4|3394.4|3400.4|3394.4|3400.4|3394.4|1
1635309600000|2021-10-27 04:40:00|3400.6|3394.6|3405.1|3399.1|3405.1|3399.1|3400.6|3394.6|12
1635310800000|2021-10-27 05:00:00|3404.9|3398.9|3402.9|3396.9|3405.4|3399.4|3402|3396|32
1635311100000|2021-10-27 05:05:00|3403.4|3397.4|3402.4|3396.4|3404.6|3398.6|3402.4|3396.4|37
1635311400000|2021-10-27 05:10:00|3402.6|3396.6|3402.5|3396.5|3402.6|3396.6|3402.4|3396.4|5
1635311700000|2021-10-27 05:15:00|3402.1|3396.1|3402.5|3396.5|3402.5|3396.5|3402.1|3396.1|6
1635312000000|2021-10-27 05:20:00|3402.3|3396.3|3402.5|3396.5|3402.5|3396.5|3402.3|3396.3|2
1635312300000|2021-10-27 05:25:00|3402.3|3396.3|3400.5|3394.5|3402.3|3396.3|3400.5|3394.5|4
1635312600000|2021-10-27 05:30:00|3399.4|3393.4|3393.3|3387.3|3399.4|3393.4|3388.4|3382.4|183
1635312900000|2021-10-27 05:35:00|3393.4|3387.4|3389.8|3383.8|3395.3|3389.3|3387.6|3381.6|108
1635313200000|2021-10-27 05:40:00|3389.5|3383.5|3385.1|3379.1|3390.5|3384.5|3385|3379|112
1635313500000|2021-10-27 05:45:00|3385.3|3379.3|3389.3|3383.3|3391|3385|3385.3|3379.3|109
1635313800000|2021-10-27 05:50:00|3389.5|3383.5|3389.8|3383.8|3395|3389|3389.5|3383.5|86
1635314100000|2021-10-27 05:55:00|3389.5|3383.5|3386.3|3380.3|3389.5|3383.5|3385|3379|59
1635314400000|2021-10-27 06:00:00|3386|3380|3376.4|3370.4|3391.8|3385.8|3374.3|3368.3|133
1635314700000|2021-10-27 06:05:00|3376.8|3370.8|3368.5|3362.5|3381|3375|3367.8|3361.8|99
1635315000000|2021-10-27 06:10:00|3368.8|3362.8|3374.3|3368.3|3376.8|3370.8|3363.8|3357.8|155
1635315300000|2021-10-27 06:15:00|3374.5|3368.5|3389.5|3383.5|3390|3384|3374.5|3368.5|209
1635315600000|2021-10-27 06:20:00|3389.6|3383.6|3388.5|3382.5|3391.8|3385.8|3386.3|3380.3|84
1635315900000|2021-10-27 06:25:00|3388.8|3382.8|3388.8|3382.8|3390.5|3384.5|3385.3|3379.3|84
1635316200000|2021-10-27 06:30:00|3388|3382|3382.3|3376.3|3395.4|3389.4|3380.5|3374.5|180
1635316500000|2021-10-27 06:35:00|3381.9|3375.9|3383.8|3377.8|3387|3381|3379.1|3373.1|178
1635316800000|2021-10-27 06:40:00|3383.4|3377.4|3384.9|3378.9|3389.3|3383.3|3382.5|3376.5|138
1635317100000|2021-10-27 06:45:00|3385.1|3379.1|3369.8|3363.8|3387.6|3381.6|3369.8|3363.8|121
1635317400000|2021-10-27 06:50:00|3370.4|3364.4|3366.8|3360.8|3370.4|3364.4|3362.5|3356.5|144
1635317700000|2021-10-27 06:55:00|3367.4|3361.4|3362.4|3356.4|3367.4|3361.4|3358.5|3352.5|200
1635318000000|2021-10-27 07:00:00|3371.1|3365.1|3377.9|3371.9|3378.4|3372.4|3368.4|3362.4|104
1635318300000|2021-10-27 07:05:00|3377.5|3371.5|3372.4|3366.4|3377.5|3371.5|3366.8|3360.8|80
1635318600000|2021-10-27 07:10:00|3372.6|3366.6|3377.9|3371.9|3378.9|3372.9|3372.4|3366.4|89
1635318900000|2021-10-27 07:15:00|3377.4|3371.4|3368.9|3362.9|3378.4|3372.4|3368.9|3362.9|61
1635319200000|2021-10-27 07:20:00|3369.8|3363.8|3367.8|3361.8|3371.3|3365.3|3365.5|3359.5|41
1635319500000|2021-10-27 07:25:00|3367.5|3361.5|3365.1|3359.1|3371.5|3365.5|3363.9|3357.9|49
1635319800000|2021-10-27 07:30:00|3364.8|3358.8|3370.3|3364.3|3370.4|3364.4|3364.1|3358.1|30
1635320100000|2021-10-27 07:35:00|3370.8|3364.8|3376.4|3370.4|3377.3|3371.3|3370.8|3364.8|25
1635320400000|2021-10-27 07:40:00|3376.6|3370.6|3372.8|3366.8|3377|3371|3372.8|3366.8|21
1635320700000|2021-10-27 07:45:00|3374.1|3368.1|3370.5|3364.5|3375|3369|3370.5|3364.5|12
1635321000000|2021-10-27 07:50:00|3370.4|3364.4|3369.3|3363.3|3370.5|3364.5|3367.9|3361.9|8
1635321300000|2021-10-27 07:55:00|3368.9|3362.9|3367|3361|3369.1|3363.1|3364.4|3358.4|45
1635321600000|2021-10-27 08:00:00|3367.1|3361.1|3350.5|3344.5|3369.8|3363.8|3346.6|3340.6|68
1635321900000|2021-10-27 08:05:00|3350.3|3344.3|3343.9|3337.9|3350.3|3344.3|3334.8|3328.8|86
1635322200000|2021-10-27 08:10:00|3343.8|3337.8|3348.8|3342.8|3351.1|3345.1|3336.8|3330.8|44
1635322500000|2021-10-27 08:15:00|3348.5|3342.5|3334.5|3328.5|3349.8|3343.8|3334.5|3328.5|37
1635322800000|2021-10-27 08:20:00|3335|3329|3336|3330|3337.3|3331.3|3335|3329|22
1635323100000|2021-10-27 08:25:00|3335.5|3329.5|3336.6|3330.6|3337.3|3331.3|3334.8|3328.8|21
1635323400000|2021-10-27 08:30:00|3336.5|3330.5|3326.4|3320.4|3336.5|3330.5|3324.9|3318.9|91
1635323700000|2021-10-27 08:35:00|3325.6|3319.6|3326|3320|3331.9|3325.9|3324.5|3318.5|85
1635324000000|2021-10-27 08:40:00|3326.6|3320.6|3331.4|3325.4|3331.4|3325.4|3325.5|3319.5|57
1635324300000|2021-10-27 08:45:00|3331.6|3325.6|3332.5|3326.5|3336|3330|3331.6|3325.6|55
1635324600000|2021-10-27 08:50:00|3332.8|3326.8|3336.1|3330.1|3337.1|3331.1|3332.8|3326.8|28
1635324900000|2021-10-27 08:55:00|3336.3|3330.3|3336.3|3330.3|3337.3|3331.3|3334.8|3328.8|45
1635325200000|2021-10-27 09:00:00|3336|3330|3345.8|3339.8|3345.8|3339.8|3333.5|3327.5|37
1635325500000|2021-10-27 09:05:00|3346|3340|3344.4|3338.4|3347|3341|3343.6|3337.6|33
1635325800000|2021-10-27 09:10:00|3344.3|3338.3|3350.5|3344.5|3350.8|3344.8|3343|3337|32
1635326100000|2021-10-27 09:15:00|3350|3344|3345.9|3339.9|3350|3344|3345|3339|27
1635326400000|2021-10-27 09:20:00|3345.5|3339.5|3341.5|3335.5|3345.9|3339.9|3341.5|3335.5|21
1635326700000|2021-10-27 09:25:00|3341.8|3335.8|3341.5|3335.5|3343|3337|3341.5|3335.5|12
1635327000000|2021-10-27 09:30:00|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|3341.6|3335.6|1
1635327300000|2021-10-27 09:35:00|3341.5|3335.5|3339.1|3333.1|3341.5|3335.5|3336.5|3330.5|33
1635327600000|2021-10-27 09:40:00|3339|3333|3341.5|3335.5|3341.5|3335.5|3338.9|3332.9|18
1635327900000|2021-10-27 09:45:00|3341.3|3335.3|3341.9|3335.9|3342.3|3336.3|3340.4|3334.4|14
1635328200000|2021-10-27 09:50:00|3342|3336|3336|3330|3342|3336|3334.6|3328.6|52
1635328500000|2021-10-27 09:55:00|3336.3|3330.3|3339.5|3333.5|3340.4|3334.4|3334.8|3328.8|47
1635328800000|2021-10-27 10:00:00|3339.8|3333.8|3336.9|3330.9|3339.8|3333.8|3334.5|3328.5|52
1635329100000|2021-10-27 10:05:00|3337.1|3331.1|3327.1|3321.1|3337.1|3331.1|3325.5|3319.5|48
1635329400000|2021-10-27 10:10:00|3326.9|3320.9|3327.9|3321.9|3330.1|3324.1|3323.4|3317.4|35
1635329700000|2021-10-27 10:15:00|3328.6|3322.6|3324.9|3318.9|3331.8|3325.8|3324.9|3318.9|34
1635330000000|2021-10-27 10:20:00|3324.5|3318.5|3322.3|3316.3|3326.8|3320.8|3320.6|3314.6|45
1635330300000|2021-10-27 10:25:00|3322.4|3316.4|3327|3321|3328|3322|3322.4|3316.4|37
1635330600000|2021-10-27 10:30:00|3326.8|3320.8|3326.6|3320.6|3327|3321|3326.5|3320.5|8
1635330900000|2021-10-27 10:35:00|3326.8|3320.8|3328.3|3322.3|3331.1|3325.1|3326.8|3320.8|29
1635331200000|2021-10-27 10:40:00|3328.5|3322.5|3331.8|3325.8|3332.4|3326.4|3328.3|3322.3|31
1635331500000|2021-10-27 10:45:00|3331.3|3325.3|3329.8|3323.8|3332.3|3326.3|3329.3|3323.3|19
1635331800000|2021-10-27 10:50:00|3329.4|3323.4|3325.5|3319.5|3329.4|3323.4|3324.6|3318.6|45
1635332100000|2021-10-27 10:55:00|3325.3|3319.3|3319.5|3313.5|3325.5|3319.5|3317.9|3311.9|67
1635332400000|2021-10-27 11:00:00|3319.3|3313.3|3316.5|3310.5|3320|3314|3313.3|3307.3|83
1635332700000|2021-10-27 11:05:00|3316.6|3310.6|3318|3312|3319.8|3313.8|3316.5|3310.5|60
1635333000000|2021-10-27 11:10:00|3317.8|3311.8|3320.3|3314.3|3322.4|3316.4|3316.9|3310.9|53
1635333300000|2021-10-27 11:15:00|3321|3315|3316|3310|3322|3316|3316|3310|49
1635333600000|2021-10-27 11:20:00|3315.8|3309.8|3317|3311|3319.5|3313.5|3314.9|3308.9|47
1635333900000|2021-10-27 11:25:00|3316.8|3310.8|3315.5|3309.5|3316.8|3310.8|3313.6|3307.6|30
1635334200000|2021-10-27 11:30:00|3315.3|3309.3|3317.5|3311.5|3320.8|3314.8|3315|3309|67
1635334500000|2021-10-27 11:35:00|3317.3|3311.3|3321.6|3315.6|3323.8|3317.8|3316.9|3310.9|81
1635334800000|2021-10-27 11:40:00|3322.5|3316.5|3326|3320|3326.6|3320.6|3322.5|3316.5|54
1635335100000|2021-10-27 11:45:00|3326.3|3320.3|3326.8|3320.8|3332|3326|3326.3|3320.3|71
1635335400000|2021-10-27 11:50:00|3327|3321|3326.8|3320.8|3327.3|3321.3|3324.3|3318.3|57
1635335700000|2021-10-27 11:55:00|3326.3|3320.3|3328.5|3322.5|3331.6|3325.6|3325.8|3319.8|63
1635336000000|2021-10-27 12:00:00|3328.3|3322.3|3327.1|3321.1|3330.4|3324.4|3325|3319|93
1635336300000|2021-10-27 12:05:00|3326.6|3320.6|3329.8|3323.8|3331.3|3325.3|3326.6|3320.6|44
1635336600000|2021-10-27 12:10:00|3330.5|3324.5|3330.8|3324.8|3331.4|3325.4|3328.4|3322.4|60
1635336900000|2021-10-27 12:15:00|3330.6|3324.6|3325.9|3319.9|3331.5|3325.5|3324.1|3318.1|58
1635337200000|2021-10-27 12:20:00|3325.8|3319.8|3326.4|3320.4|3329.1|3323.1|3323.9|3317.9|52
1635337500000|2021-10-27 12:25:00|3326.3|3320.3|3324.9|3318.9|3327.9|3321.9|3324.6|3318.6|37
1635337800000|2021-10-27 12:30:00|3325.6|3319.6|3327.3|3321.3|3330.8|3324.8|3324.3|3318.3|40
1635338100000|2021-10-27 12:35:00|3327|3321|3321.8|3315.8|3327.9|3321.9|3321.5|3315.5|48
1635338400000|2021-10-27 12:40:00|3321.5|3315.5|3324.3|3318.3|3325|3319|3320.4|3314.4|39
1635338700000|2021-10-27 12:45:00|3324.4|3318.4|3322.3|3316.3|3324.4|3318.4|3322|3316|10
1635339000000|2021-10-27 12:50:00|3321.8|3315.8|3322|3316|3322.3|3316.3|3320|3314|32
1635339300000|2021-10-27 12:55:00|3321.8|3315.8|3322|3316|3323.6|3317.6|3320|3314|47
1635339600000|2021-10-27 13:00:00|3322.3|3316.3|3307|3301|3322.9|3316.9|3304.9|3298.9|194
1635339900000|2021-10-27 13:05:00|3306.5|3300.5|3300|3294|3312.3|3306.3|3300|3294|310
1635340200000|2021-10-27 13:10:00|3300.5|3294.5|3294.5|3288.5|3302.4|3296.4|3289.5|3283.5|289
1635340500000|2021-10-27 13:15:00|3294|3288|3291|3285|3295.8|3289.8|3289.3|3283.3|223
1635340800000|2021-10-27 13:20:00|3291.3|3285.3|3294.8|3288.8|3295.3|3289.3|3283|3277|220
1635341100000|2021-10-27 13:25:00|3295.6|3289.6|3307.8|3301.8|3308|3302|3287.5|3281.5|253
1635341400000|2021-10-27 13:30:00|3307.5|3301.5|3297.9|3291.9|3314.3|3308.3|3295.6|3289.6|255
1635341700000|2021-10-27 13:35:00|3298.1|3292.1|3307.1|3301.1|3309.6|3303.6|3292.1|3286.1|204
1635342000000|2021-10-27 13:40:00|3307.8|3301.8|3313.8|3307.8|3319.4|3313.4|3307.8|3301.8|176
1635342300000|2021-10-27 13:45:00|3314.5|3308.5|3320.8|3314.8|3322.3|3316.3|3313.3|3307.3|185
1635342600000|2021-10-27 13:50:00|3319.9|3313.9|3319.6|3313.6|3325.1|3319.1|3316.8|3310.8|149
1635342900000|2021-10-27 13:55:00|3319.3|3313.3|3321.5|3315.5|3324.4|3318.4|3317.4|3311.4|129
1635343200000|2021-10-27 14:00:00|3321.8|3315.8|3336.3|3330.3|3342|3336|3321.8|3315.8|204
1635343500000|2021-10-27 14:05:00|3335.6|3329.6|3332.5|3326.5|3339|3333|3325|3319|170
1635343800000|2021-10-27 14:10:00|3332.8|3326.8|3316.1|3310.1|3333|3327|3315.8|3309.8|154
1635344100000|2021-10-27 14:15:00|3316.4|3310.4|3321.5|3315.5|3326|3320|3315|3309|97
1635344400000|2021-10-27 14:20:00|3321.8|3315.8|3319.9|3313.9|3328.9|3322.9|3319.9|3313.9|164
1635344700000|2021-10-27 14:25:00|3318.5|3312.5|3321|3315|3325.6|3319.6|3311.4|3305.4|151
1635345000000|2021-10-27 14:30:00|3320.5|3314.5|3326|3320|3330.5|3324.5|3316.4|3310.4|160
1635345300000|2021-10-27 14:35:00|3326.3|3320.3|3318.3|3312.3|3326.3|3320.3|3315.1|3309.1|152
1635345600000|2021-10-27 14:40:00|3317.8|3311.8|3324.5|3318.5|3325.5|3319.5|3317.1|3311.1|133
1635345900000|2021-10-27 14:45:00|3324.3|3318.3|3320.3|3314.3|3326.3|3320.3|3314.3|3308.3|168
1635346200000|2021-10-27 14:50:00|3320.5|3314.5|3329|3323|3335.6|3329.6|3320.3|3314.3|192
1635346500000|2021-10-27 14:55:00|3329.3|3323.3|3335|3329|3345|3339|3328.8|3322.8|329
1635346800000|2021-10-27 15:00:00|3335.3|3329.3|3339.3|3333.3|3349.8|3343.8|3335.3|3329.3|145
1635347100000|2021-10-27 15:05:00|3339.5|3333.5|3327.9|3321.9|3339.5|3333.5|3326.6|3320.6|92
1635347400000|2021-10-27 15:10:00|3328.1|3322.1|3330.6|3324.6|3333.8|3327.8|3324.9|3318.9|116
1635347700000|2021-10-27 15:15:00|3330.9|3324.9|3325.8|3319.8|3336.5|3330.5|3323.5|3317.5|126
1635348000000|2021-10-27 15:20:00|3326|3320|3324.3|3318.3|3326.3|3320.3|3322.8|3316.8|63
1635348300000|2021-10-27 15:25:00|3325|3319|3315.8|3309.8|3329|3323|3314.8|3308.8|120
1635348600000|2021-10-27 15:30:00|3316|3310|3319.3|3313.3|3321.4|3315.4|3315.3|3309.3|98
1635348900000|2021-10-27 15:35:00|3319.5|3313.5|3316.6|3310.6|3320|3314|3314.8|3308.8|53
1635349200000|2021-10-27 15:40:00|3315.9|3309.9|3323.6|3317.6|3324.3|3318.3|3315.8|3309.8|78
1635349500000|2021-10-27 15:45:00|3323.4|3317.4|3322|3316|3328.4|3322.4|3321.5|3315.5|63
1635349800000|2021-10-27 15:50:00|3322.8|3316.8|3321.8|3315.8|3323.5|3317.5|3321.4|3315.4|21
1635350100000|2021-10-27 15:55:00|3322|3316|3325.8|3319.8|3327.8|3321.8|3322|3316|36
1635350400000|2021-10-27 16:00:00|3326.4|3320.4|3331.3|3325.3|3331.8|3325.8|3326.4|3320.4|49
1635350700000|2021-10-27 16:05:00|3331.5|3325.5|3331.3|3325.3|3336.1|3330.1|3331.3|3325.3|40
1635351000000|2021-10-27 16:10:00|3331.4|3325.4|3329.8|3323.8|3332.1|3326.1|3328.4|3322.4|25
1635351300000|2021-10-27 16:15:00|3329.9|3323.9|3327.1|3321.1|3331.1|3325.1|3323.5|3317.5|43
1635351600000|2021-10-27 16:20:00|3326.5|3320.5|3331.5|3325.5|3331.5|3325.5|3326.3|3320.3|39
1635351900000|2021-10-27 16:25:00|3331.6|3325.6|3339.5|3333.5|3341.8|3335.8|3331.6|3325.6|42
1635352200000|2021-10-27 16:30:00|3339.9|3333.9|3339.8|3333.8|3344.8|3338.8|3339.3|3333.3|48
1635352500000|2021-10-27 16:35:00|3339.5|3333.5|3339.8|3333.8|3340.8|3334.8|3339|3333|28
1635352800000|2021-10-27 16:40:00|3339.3|3333.3|3339.5|3333.5|3342.3|3336.3|3337.1|3331.1|48
1635353100000|2021-10-27 16:45:00|3339|3333|3339|3333|3339|3333|3337.1|3331.1|11
1635353400000|2021-10-27 16:50:00|3338.9|3332.9|3337.3|3331.3|3340.9|3334.9|3337.3|3331.3|25
1635353700000|2021-10-27 16:55:00|3337.5|3331.5|3336.6|3330.6|3341|3335|3334.6|3328.6|75
1635379200000|2021-10-28 00:00:00|3345.3|3339.3|3346.4|3340.4|3347.8|3341.8|3345.3|3339.3|8
1635379500000|2021-10-28 00:05:00|3346.3|3340.3|3343.8|3337.8|3346.3|3340.3|3343.8|3337.8|6
1635379800000|2021-10-28 00:10:00|3343.3|3337.3|3343.9|3337.9|3343.9|3337.9|3342.5|3336.5|8
1635380100000|2021-10-28 00:15:00|3343.4|3337.4|3343.3|3337.3|3343.4|3337.4|3343.3|3337.3|2
1635380400000|2021-10-28 00:20:00|3343.5|3337.5|3343.3|3337.3|3343.5|3337.5|3343.3|3337.3|2
1635380700000|2021-10-28 00:25:00|3343.5|3337.5|3346|3340|3346.3|3340.3|3343.3|3337.3|15
1635381000000|2021-10-28 00:30:00|3345.5|3339.5|3340.9|3334.9|3345.5|3339.5|3340.9|3334.9|10
1635381300000|2021-10-28 00:35:00|3340.6|3334.6|3338.4|3332.4|3340.6|3334.6|3338.4|3332.4|7
1635381600000|2021-10-28 00:40:00|3337.4|3331.4|3336.9|3330.9|3337.6|3331.6|3335|3329|12
1635381900000|2021-10-28 00:45:00|3337.1|3331.1|3336.8|3330.8|3337.1|3331.1|3335.6|3329.6|8
1635382200000|2021-10-28 00:50:00|3337|3331|3337.8|3331.8|3338|3332|3337|3331|16
1635382500000|2021-10-28 00:55:00|3338.1|3332.1|3337|3331|3338.5|3332.5|3336.3|3330.3|16
1635382800000|2021-10-28 01:00:00|3337.4|3331.4|3325.3|3319.3|3337.4|3331.4|3317.3|3311.3|314
1635383100000|2021-10-28 01:05:00|3326|3320|3335|3329|3335.5|3329.5|3326|3320|194
1635383400000|2021-10-28 01:10:00|3334.8|3328.8|3339.9|3333.9|3341.1|3335.1|3329.9|3323.9|117
1635383700000|2021-10-28 01:15:00|3339.5|3333.5|3345.6|3339.6|3347.9|3341.9|3339.5|3333.5|120
1635384000000|2021-10-28 01:20:00|3345.4|3339.4|3349.8|3343.8|3351.5|3345.5|3343.3|3337.3|122
1635384300000|2021-10-28 01:25:00|3350.6|3344.6|3343.8|3337.8|3350.6|3344.6|3343.8|3337.8|97
1635384600000|2021-10-28 01:30:00|3344|3338|3340|3334|3348.4|3342.4|3340|3334|142
1635384900000|2021-10-28 01:35:00|3339.6|3333.6|3344.1|3338.1|3346.4|3340.4|3336.5|3330.5|123
1635385200000|2021-10-28 01:40:00|3344.4|3338.4|3342.1|3336.1|3346.9|3340.9|3341.6|3335.6|69
1635385500000|2021-10-28 01:45:00|3341.8|3335.8|3339.4|3333.4|3342.4|3336.4|3335.6|3329.6|156
1635385800000|2021-10-28 01:50:00|3339.1|3333.1|3335.4|3329.4|3341|3335|3335.4|3329.4|115
1635386100000|2021-10-28 01:55:00|3335|3329|3327.4|3321.4|3338.4|3332.4|3327.1|3321.1|183
1635386400000|2021-10-28 02:00:00|3327.1|3321.1|3333.8|3327.8|3335.5|3329.5|3326.9|3320.9|252
1635386700000|2021-10-28 02:05:00|3333.5|3327.5|3339|3333|3346.9|3340.9|3330.9|3324.9|159
1635387000000|2021-10-28 02:10:00|3338.9|3332.9|3346.1|3340.1|3346.3|3340.3|3336|3330|192
1635387300000|2021-10-28 02:15:00|3345.1|3339.1|3339.5|3333.5|3345.1|3339.1|3339.5|3333.5|9
1635387600000|2021-10-28 02:20:00|3339.8|3333.8|3338.6|3332.6|3339.8|3333.8|3338.1|3332.1|4
1635387900000|2021-10-28 02:25:00|3338.5|3332.5|3337|3331|3338.5|3332.5|3337|3331|4
1635388200000|2021-10-28 02:30:00|3336.8|3330.8|3332.4|3326.4|3336.8|3330.8|3326.1|3320.1|322
1635388500000|2021-10-28 02:35:00|3332.3|3326.3|3331.8|3325.8|3332.6|3326.6|3327|3321|213
1635388800000|2021-10-28 02:40:00|3331.5|3325.5|3342.3|3336.3|3343.8|3337.8|3330.1|3324.1|124
1635389100000|2021-10-28 02:45:00|3342.5|3336.5|3348.5|3342.5|3353.1|3347.1|3342.5|3336.5|184
1635389400000|2021-10-28 02:50:00|3348.8|3342.8|3364.4|3358.4|3364.9|3358.9|3348.8|3342.8|256
1635389700000|2021-10-28 02:55:00|3364.9|3358.9|3352.5|3346.5|3365.6|3359.6|3349.5|3343.5|318
1635390000000|2021-10-28 03:00:00|3352.3|3346.3|3349.9|3343.9|3352.5|3346.5|3346.1|3340.1|106
1635390300000|2021-10-28 03:05:00|3349.6|3343.6|3354.5|3348.5|3357.4|3351.4|3349.6|3343.6|152
1635390600000|2021-10-28 03:10:00|3354.9|3348.9|3351.6|3345.6|3360.8|3354.8|3349.8|3343.8|164
1635390900000|2021-10-28 03:15:00|3351.3|3345.3|3346.3|3340.3|3351.9|3345.9|3346.3|3340.3|161
1635391200000|2021-10-28 03:20:00|3346.1|3340.1|3346.6|3340.6|3348|3342|3340.1|3334.1|179
1635391500000|2021-10-28 03:25:00|3346.4|3340.4|3347.8|3341.8|3351.6|3345.6|3345.9|3339.9|63
1635391800000|2021-10-28 03:30:00|3347.6|3341.6|3346|3340|3347.6|3341.6|3346|3340|11
1635392100000|2021-10-28 03:35:00|3345.8|3339.8|3344.3|3338.3|3345.8|3339.8|3343.4|3337.4|15
1635392400000|2021-10-28 03:40:00|3343.9|3337.9|3343.3|3337.3|3343.9|3337.9|3343|3337|4
1635393000000|2021-10-28 03:50:00|3344.3|3338.3|3346|3340|3346|3340|3344.3|3338.3|6
1635393300000|2021-10-28 03:55:00|3345.6|3339.6|3346|3340|3346|3340|3345.6|3339.6|2
1635393600000|2021-10-28 04:00:00|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1635393900000|2021-10-28 04:05:00|3346.5|3340.5|3346.5|3340.5|3346.8|3340.8|3346.5|3340.5|3
1635394200000|2021-10-28 04:10:00|3346.8|3340.8|3347.4|3341.4|3348.4|3342.4|3346.8|3340.8|12
1635394800000|2021-10-28 04:20:00|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|3347.6|3341.6|1
1635395100000|2021-10-28 04:25:00|3347.9|3341.9|3350.4|3344.4|3350.4|3344.4|3347.6|3341.6|13
1635395400000|2021-10-28 04:30:00|3349.9|3343.9|3349|3343|3349.9|3343.9|3349|3343|3
1635395700000|2021-10-28 04:35:00|3349.3|3343.3|3349.8|3343.8|3350|3344|3349.3|3343.3|6
1635396000000|2021-10-28 04:40:00|3349.5|3343.5|3348.4|3342.4|3349.5|3343.5|3348.1|3342.1|7
1635396300000|2021-10-28 04:45:00|3349|3343|3351|3345|3351|3345|3349|3343|8
1635396600000|2021-10-28 04:50:00|3351.4|3345.4|3351|3345|3353|3347|3351|3345|13
1635396900000|2021-10-28 04:55:00|3351.8|3345.8|3355.3|3349.3|3355.5|3349.5|3351.8|3345.8|12
1635397200000|2021-10-28 05:00:00|3355.8|3349.8|3358.3|3352.3|3358.3|3352.3|3355.8|3349.8|6
1635397500000|2021-10-28 05:05:00|3358.4|3352.4|3359.5|3353.5|3359.8|3353.8|3358.4|3352.4|12
1635397800000|2021-10-28 05:10:00|3358.8|3352.8|3354.6|3348.6|3359|3353|3354|3348|13
1635398400000|2021-10-28 05:20:00|3354.1|3348.1|3355.1|3349.1|3355.4|3349.4|3353|3347|9
1635398700000|2021-10-28 05:25:00|3355.4|3349.4|3355.4|3349.4|3355.6|3349.6|3355.1|3349.1|7
1635399000000|2021-10-28 05:30:00|3355.6|3349.6|3359.5|3353.5|3372.4|3366.4|3355.6|3349.6|283
1635399300000|2021-10-28 05:35:00|3359.8|3353.8|3350|3344|3359.8|3353.8|3345.1|3339.1|224
1635399600000|2021-10-28 05:40:00|3350.6|3344.6|3369.5|3363.5|3369.5|3363.5|3350.6|3344.6|200
1635399900000|2021-10-28 05:45:00|3369.4|3363.4|3369.8|3363.8|3375.4|3369.4|3366.6|3360.6|271
1635400200000|2021-10-28 05:50:00|3369.4|3363.4|3380.9|3374.9|3381.3|3375.3|3362.3|3356.3|250
1635400500000|2021-10-28 05:55:00|3380.5|3374.5|3400|3394|3400|3394|3376.8|3370.8|325
1635400800000|2021-10-28 06:00:00|3400.5|3394.5|3387.4|3381.4|3405.4|3399.4|3380.8|3374.8|293
1635401100000|2021-10-28 06:05:00|3387|3381|3373.5|3367.5|3387|3381|3368.1|3362.1|250
1635401400000|2021-10-28 06:10:00|3373.3|3367.3|3384.1|3378.1|3387.5|3381.5|3369|3363|241
1635401700000|2021-10-28 06:15:00|3384.3|3378.3|3377.8|3371.8|3387.8|3381.8|3373|3367|277
1635402000000|2021-10-28 06:20:00|3378|3372|3372.1|3366.1|3382.8|3376.8|3371|3365|167
1635402300000|2021-10-28 06:25:00|3373|3367|3371.1|3365.1|3375.4|3369.4|3369|3363|136
1635402600000|2021-10-28 06:30:00|3370.9|3364.9|3358.5|3352.5|3370.9|3364.9|3355.8|3349.8|209
1635402900000|2021-10-28 06:35:00|3358.3|3352.3|3357.8|3351.8|3365|3359|3351.3|3345.3|205
1635403200000|2021-10-28 06:40:00|3358.1|3352.1|3361.6|3355.6|3364.9|3358.9|3357|3351|174
1635403500000|2021-10-28 06:45:00|3362.4|3356.4|3370.8|3364.8|3374.8|3368.8|3360.5|3354.5|154
1635403800000|2021-10-28 06:50:00|3370.5|3364.5|3371.3|3365.3|3371.9|3365.9|3362.8|3356.8|173
1635404100000|2021-10-28 06:55:00|3370.9|3364.9|3368|3362|3371.4|3365.4|3367.3|3361.3|35
1635404400000|2021-10-28 07:00:00|3367.8|3361.8|3365.9|3359.9|3367.8|3361.8|3363.9|3357.9|27
1635404700000|2021-10-28 07:05:00|3365.6|3359.6|3360.5|3354.5|3365.6|3359.6|3358.9|3352.9|22
1635405000000|2021-10-28 07:10:00|3360.8|3354.8|3361.8|3355.8|3363.3|3357.3|3360.4|3354.4|17
1635405300000|2021-10-28 07:15:00|3362|3356|3377.3|3371.3|3383.6|3377.6|3362|3356|38
1635405600000|2021-10-28 07:20:00|3377.1|3371.1|3381.3|3375.3|3381.9|3375.9|3376.8|3370.8|19
1635405900000|2021-10-28 07:25:00|3380.4|3374.4|3372.9|3366.9|3380.4|3374.4|3372.5|3366.5|33
1635406200000|2021-10-28 07:30:00|3373.1|3367.1|3367.9|3361.9|3373.1|3367.1|3367.9|3361.9|15
1635406500000|2021-10-28 07:35:00|3368|3362|3372.8|3366.8|3373|3367|3368|3362|20
1635406800000|2021-10-28 07:40:00|3373.3|3367.3|3372.8|3366.8|3373.3|3367.3|3371.9|3365.9|12
1635407100000|2021-10-28 07:45:00|3371.9|3365.9|3376.6|3370.6|3378|3372|3371.9|3365.9|17
1635407400000|2021-10-28 07:50:00|3375.5|3369.5|3375.1|3369.1|3375.5|3369.5|3371.4|3365.4|15
1635407700000|2021-10-28 07:55:00|3374.9|3368.9|3367.3|3361.3|3375|3369|3367.3|3361.3|25
1635408000000|2021-10-28 08:00:00|3368.8|3362.8|3369.4|3363.4|3370.5|3364.5|3361.8|3355.8|69
1635408300000|2021-10-28 08:05:00|3369.5|3363.5|3378.1|3372.1|3380.1|3374.1|3368.4|3362.4|47
1635408600000|2021-10-28 08:10:00|3378.6|3372.6|3381.1|3375.1|3382.5|3376.5|3378.6|3372.6|53
1635408900000|2021-10-28 08:15:00|3381.4|3375.4|3383.1|3377.1|3386.9|3380.9|3379.6|3373.6|48
1635409200000|2021-10-28 08:20:00|3382.5|3376.5|3380.5|3374.5|3382.5|3376.5|3375.6|3369.6|47
1635409500000|2021-10-28 08:25:00|3380.8|3374.8|3378.9|3372.9|3381.5|3375.5|3360.5|3354.5|73
1635409800000|2021-10-28 08:30:00|3379.1|3373.1|3380.6|3374.6|3382.5|3376.5|3376.8|3370.8|34
1635410100000|2021-10-28 08:35:00|3380.5|3374.5|3379|3373|3383|3377|3379|3373|20
1635410400000|2021-10-28 08:40:00|3379.1|3373.1|3379.5|3373.5|3382|3376|3379.1|3373.1|16
1635410700000|2021-10-28 08:45:00|3379.8|3373.8|3383.9|3377.9|3384.9|3378.9|3376.5|3370.5|24
1635411000000|2021-10-28 08:50:00|3383.8|3377.8|3372.5|3366.5|3383.8|3377.8|3369.8|3363.8|36
1635411300000|2021-10-28 08:55:00|3372.3|3366.3|3369.9|3363.9|3372.3|3366.3|3369.1|3363.1|16
1635411600000|2021-10-28 09:00:00|3370|3364|3369.6|3363.6|3371.1|3365.1|3366.3|3360.3|43
1635411900000|2021-10-28 09:05:00|3370.4|3364.4|3372|3366|3376.9|3370.9|3370.4|3364.4|23
1635412200000|2021-10-28 09:10:00|3372.1|3366.1|3366|3360|3372.1|3366.1|3366|3360|17
1635412500000|2021-10-28 09:15:00|3365.8|3359.8|3367.4|3361.4|3367.4|3361.4|3363.9|3357.9|11
1635412800000|2021-10-28 09:20:00|3367.6|3361.6|3369.1|3363.1|3370.1|3364.1|3367.6|3361.6|10
1635413100000|2021-10-28 09:25:00|3369.4|3363.4|3370.8|3364.8|3371.8|3365.8|3369.4|3363.4|40
1635413400000|2021-10-28 09:30:00|3370.5|3364.5|3367.3|3361.3|3370.5|3364.5|3364.5|3358.5|75
1635413700000|2021-10-28 09:35:00|3367.4|3361.4|3369|3363|3370.8|3364.8|3367.4|3361.4|55
1635414000000|2021-10-28 09:40:00|3369.5|3363.5|3371.3|3365.3|3371.6|3365.6|3368.4|3362.4|53
1635414300000|2021-10-28 09:45:00|3371.4|3365.4|3370.3|3364.3|3371.9|3365.9|3368.8|3362.8|60
1635414600000|2021-10-28 09:50:00|3369.8|3363.8|3365.4|3359.4|3370.3|3364.3|3363.9|3357.9|69
1635414900000|2021-10-28 09:55:00|3365.8|3359.8|3368|3362|3369|3363|3365.3|3359.3|72
1635415200000|2021-10-28 10:00:00|3367.8|3361.8|3361.9|3355.9|3369.5|3363.5|3361.1|3355.1|92
1635415500000|2021-10-28 10:05:00|3362.5|3356.5|3359.3|3353.3|3363.4|3357.4|3357.6|3351.6|100
1635415800000|2021-10-28 10:10:00|3358.5|3352.5|3361|3355|3362.5|3356.5|3358.5|3352.5|66
1635416100000|2021-10-28 10:15:00|3360.5|3354.5|3363.3|3357.3|3364.5|3358.5|3359.3|3353.3|53
1635416400000|2021-10-28 10:20:00|3362.9|3356.9|3362.5|3356.5|3364|3358|3362.1|3356.1|71
1635416700000|2021-10-28 10:25:00|3362.9|3356.9|3362.9|3356.9|3367.5|3361.5|3362.3|3356.3|57
1635417000000|2021-10-28 10:30:00|3362.5|3356.5|3365|3359|3365.3|3359.3|3361.8|3355.8|61
1635417300000|2021-10-28 10:35:00|3364.6|3358.6|3365|3359|3366.3|3360.3|3363.4|3357.4|51
1635417600000|2021-10-28 10:40:00|3364.6|3358.6|3363.3|3357.3|3365|3359|3361.6|3355.6|44
1635417900000|2021-10-28 10:45:00|3363.8|3357.8|3363|3357|3363.8|3357.8|3361.4|3355.4|48
1635418200000|2021-10-28 10:50:00|3363.3|3357.3|3367.8|3361.8|3367.8|3361.8|3362.3|3356.3|52
1635418500000|2021-10-28 10:55:00|3367.9|3361.9|3365.8|3359.8|3369.3|3363.3|3365.8|3359.8|62
1635418800000|2021-10-28 11:00:00|3366|3360|3367.8|3361.8|3368.5|3362.5|3363.8|3357.8|86
1635419100000|2021-10-28 11:05:00|3368.3|3362.3|3363|3357|3368.3|3362.3|3361.6|3355.6|53
1635419400000|2021-10-28 11:10:00|3362.5|3356.5|3360.9|3354.9|3363|3357|3359.9|3353.9|52
1635419700000|2021-10-28 11:15:00|3360.4|3354.4|3360.5|3354.5|3360.5|3354.5|3358.1|3352.1|36
1635420000000|2021-10-28 11:20:00|3360|3354|3360.4|3354.4|3360.4|3354.4|3359.1|3353.1|16
1635420300000|2021-10-28 11:25:00|3359.6|3353.6|3359.1|3353.1|3360.4|3354.4|3358.5|3352.5|25
1635420600000|2021-10-28 11:30:00|3358.9|3352.9|3365.4|3359.4|3365.9|3359.9|3358.9|3352.9|34
1635420900000|2021-10-28 11:35:00|3365.1|3359.1|3361.3|3355.3|3366.1|3360.1|3361.3|3355.3|20
1635421200000|2021-10-28 11:40:00|3361.8|3355.8|3360.6|3354.6|3362.4|3356.4|3360.4|3354.4|18
1635421500000|2021-10-28 11:45:00|3361.1|3355.1|3362.5|3356.5|3366.4|3360.4|3361.1|3355.1|18
1635421800000|2021-10-28 11:50:00|3362.3|3356.3|3360.8|3354.8|3362.5|3356.5|3359.6|3353.6|27
1635422100000|2021-10-28 11:55:00|3360.5|3354.5|3365.5|3359.5|3368|3362|3360.3|3354.3|50
1635422400000|2021-10-28 12:00:00|3365.3|3359.3|3360.5|3354.5|3366.4|3360.4|3358.3|3352.3|59
1635422700000|2021-10-28 12:05:00|3360.4|3354.4|3359.3|3353.3|3362.8|3356.8|3358.5|3352.5|60
1635423000000|2021-10-28 12:10:00|3358.3|3352.3|3362.3|3356.3|3362.5|3356.5|3356.8|3350.8|43
1635423300000|2021-10-28 12:15:00|3362.5|3356.5|3362.8|3356.8|3365.3|3359.3|3361.3|3355.3|103
1635423600000|2021-10-28 12:20:00|3362.5|3356.5|3364.4|3358.4|3366.3|3360.3|3362.3|3356.3|85
1635423900000|2021-10-28 12:25:00|3363.9|3357.9|3363.3|3357.3|3366.6|3360.6|3363|3357|96
1635424200000|2021-10-28 12:30:00|3364.6|3358.6|3364.5|3358.5|3365.4|3359.4|3359.1|3353.1|116
1635424500000|2021-10-28 12:35:00|3364.8|3358.8|3364.1|3358.1|3366|3360|3360.9|3354.9|91
1635424800000|2021-10-28 12:40:00|3363.8|3357.8|3367.5|3361.5|3368.5|3362.5|3362.8|3356.8|102
1635425100000|2021-10-28 12:45:00|3368|3362|3359.1|3353.1|3368.1|3362.1|3358.8|3352.8|107
1635425400000|2021-10-28 12:50:00|3358.8|3352.8|3361.9|3355.9|3361.9|3355.9|3358.8|3352.8|116
1635425700000|2021-10-28 12:55:00|3361.6|3355.6|3360.9|3354.9|3362.8|3356.8|3357.5|3351.5|101
1635426000000|2021-10-28 13:00:00|3360.8|3354.8|3364.9|3358.9|3375.8|3369.8|3357.8|3351.8|298
1635426300000|2021-10-28 13:05:00|3365.4|3359.4|3359.5|3353.5|3365.4|3359.4|3356.1|3350.1|347
1635426600000|2021-10-28 13:10:00|3360|3354|3365.6|3359.6|3369.3|3363.3|3355.9|3349.9|226
1635426900000|2021-10-28 13:15:00|3365.4|3359.4|3370.9|3364.9|3371.5|3365.5|3364.3|3358.3|201
1635427200000|2021-10-28 13:20:00|3370.6|3364.6|3370|3364|3378.5|3372.5|3368.8|3362.8|201
1635427500000|2021-10-28 13:25:00|3369.5|3363.5|3367.9|3361.9|3369.5|3363.5|3361.3|3355.3|301
1635427800000|2021-10-28 13:30:00|3368.3|3362.3|3350.4|3344.4|3371.4|3365.4|3349.6|3343.6|379
1635428100000|2021-10-28 13:35:00|3350|3344|3361.3|3355.3|3361.6|3355.6|3349.8|3343.8|289
1635428400000|2021-10-28 13:40:00|3360.8|3354.8|3376.5|3370.5|3377.5|3371.5|3360|3354|291
1635428700000|2021-10-28 13:45:00|3376.8|3370.8|3371.5|3365.5|3379|3373|3369.3|3363.3|195
1635429000000|2021-10-28 13:50:00|3371.8|3365.8|3381|3375|3382.1|3376.1|3371.5|3365.5|189
1635429300000|2021-10-28 13:55:00|3380.8|3374.8|3378.1|3372.1|3381.3|3375.3|3376|3370|116
1635429600000|2021-10-28 14:00:00|3377.9|3371.9|3371|3365|3378.5|3372.5|3367.8|3361.8|115
1635429900000|2021-10-28 14:05:00|3371.3|3365.3|3370.8|3364.8|3374.3|3368.3|3368.3|3362.3|160
1635430200000|2021-10-28 14:10:00|3370.5|3364.5|3366.8|3360.8|3373.3|3367.3|3366.8|3360.8|143
1635430500000|2021-10-28 14:15:00|3366|3360|3370|3364|3372.5|3366.5|3364.1|3358.1|236
1635430800000|2021-10-28 14:20:00|3370.1|3364.1|3371.1|3365.1|3376.5|3370.5|3369.9|3363.9|144
1635431100000|2021-10-28 14:25:00|3371.4|3365.4|3368.8|3362.8|3375|3369|3368.8|3362.8|69
1635431400000|2021-10-28 14:30:00|3368.1|3362.1|3364|3358|3371|3365|3361.5|3355.5|144
1635431700000|2021-10-28 14:35:00|3363.8|3357.8|3366.8|3360.8|3368.4|3362.4|3362.5|3356.5|57
1635432000000|2021-10-28 14:40:00|3368.5|3362.5|3362|3356|3369.8|3363.8|3360.3|3354.3|63
1635432300000|2021-10-28 14:45:00|3361.8|3355.8|3376|3370|3378|3372|3359.8|3353.8|163
1635432600000|2021-10-28 14:50:00|3375.5|3369.5|3380|3374|3382.3|3376.3|3373.1|3367.1|123
1635432900000|2021-10-28 14:55:00|3379.9|3373.9|3371.9|3365.9|3380.4|3374.4|3370.5|3364.5|154
1635433200000|2021-10-28 15:00:00|3372.4|3366.4|3377.1|3371.1|3377.1|3371.1|3372.4|3366.4|64
1635433500000|2021-10-28 15:05:00|3376.9|3370.9|3371.9|3365.9|3381.4|3375.4|3371.9|3365.9|129
1635433800000|2021-10-28 15:10:00|3372.1|3366.1|3366.6|3360.6|3372.4|3366.4|3366.1|3360.1|110
1635434100000|2021-10-28 15:15:00|3366.9|3360.9|3362.5|3356.5|3367.1|3361.1|3359.9|3353.9|133
1635434400000|2021-10-28 15:20:00|3361.9|3355.9|3358.1|3352.1|3362.5|3356.5|3356.3|3350.3|135
1635434700000|2021-10-28 15:25:00|3358|3352|3359.1|3353.1|3361.3|3355.3|3358|3352|80
1635435000000|2021-10-28 15:30:00|3359.4|3353.4|3358.6|3352.6|3359.4|3353.4|3357.1|3351.1|19
1635435300000|2021-10-28 15:35:00|3359|3353|3362.4|3356.4|3363.4|3357.4|3358.4|3352.4|36
1635435600000|2021-10-28 15:40:00|3362.5|3356.5|3362.5|3356.5|3363.6|3357.6|3361.1|3355.1|33
1635435900000|2021-10-28 15:45:00|3362.3|3356.3|3359.1|3353.1|3363.4|3357.4|3357.9|3351.9|34
1635436200000|2021-10-28 15:50:00|3358.9|3352.9|3358.5|3352.5|3359.4|3353.4|3357.5|3351.5|27
1635436500000|2021-10-28 15:55:00|3358.4|3352.4|3356.4|3350.4|3358.4|3352.4|3356|3350|13
1635436800000|2021-10-28 16:00:00|3356.3|3350.3|3359.6|3353.6|3359.9|3353.9|3355.9|3349.9|22
1635437100000|2021-10-28 16:05:00|3359.4|3353.4|3361.8|3355.8|3361.8|3355.8|3358.4|3352.4|19
1635437400000|2021-10-28 16:10:00|3362|3356|3361.4|3355.4|3363.5|3357.5|3361|3355|34
1635437700000|2021-10-28 16:15:00|3361.6|3355.6|3364.3|3358.3|3364.5|3358.5|3361|3355|35
1635438000000|2021-10-28 16:20:00|3364.1|3358.1|3364.1|3358.1|3364.9|3358.9|3363.4|3357.4|46
1635438300000|2021-10-28 16:25:00|3364.4|3358.4|3365|3359|3365|3359|3364.1|3358.1|25
1635438600000|2021-10-28 16:30:00|3365.5|3359.5|3368.9|3362.9|3369.5|3363.5|3365.5|3359.5|39
1635438900000|2021-10-28 16:35:00|3369.3|3363.3|3372.8|3366.8|3374.3|3368.3|3368.6|3362.6|66
1635439200000|2021-10-28 16:40:00|3373|3367|3368.5|3362.5|3373|3367|3368.5|3362.5|83
1635439500000|2021-10-28 16:45:00|3369.3|3363.3|3366.8|3360.8|3369.3|3363.3|3366.1|3360.1|132
1635439800000|2021-10-28 16:50:00|3366.4|3360.4|3361.5|3355.5|3366.8|3360.8|3361.5|3355.5|87
1635440100000|2021-10-28 16:55:00|3361.6|3355.6|3361.1|3355.1|3361.8|3355.8|3358.9|3352.9|44
1635465600000|2021-10-29 00:00:00|3345.8|3339.8|3345.8|3339.8|3346.4|3340.4|3343.6|3337.6|11
1635465900000|2021-10-29 00:05:00|3345.5|3339.5|3352.8|3346.8|3353.5|3347.5|3345.3|3339.3|32
1635466200000|2021-10-29 00:10:00|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|3352.6|3346.6|1
1635466500000|2021-10-29 00:15:00|3352.4|3346.4|3348.5|3342.5|3352.4|3346.4|3348.3|3342.3|6
1635466800000|2021-10-29 00:20:00|3348.8|3342.8|3348.8|3342.8|3348.8|3342.8|3348.8|3342.8|1
1635467100000|2021-10-29 00:25:00|3349|3343|3349|3343|3349.3|3343.3|3349|3343|3
1635467400000|2021-10-29 00:30:00|3348.8|3342.8|3348.5|3342.5|3349|3343|3348.5|3342.5|4
1635467700000|2021-10-29 00:35:00|3347.9|3341.9|3347.5|3341.5|3347.9|3341.9|3347.4|3341.4|5
1635468000000|2021-10-29 00:40:00|3347.9|3341.9|3352.5|3346.5|3352.8|3346.8|3347.9|3341.9|17
1635468300000|2021-10-29 00:45:00|3352.8|3346.8|3352.6|3346.6|3352.8|3346.8|3352.3|3346.3|9
1635468600000|2021-10-29 00:50:00|3352.3|3346.3|3354.8|3348.8|3354.8|3348.8|3352|3346|11
1635469200000|2021-10-29 01:00:00|3355|3349|3350|3344|3359.4|3353.4|3344.6|3338.6|175
1635469500000|2021-10-29 01:05:00|3350.3|3344.3|3352.5|3346.5|3357.4|3351.4|3349.5|3343.5|103
1635469800000|2021-10-29 01:10:00|3352.9|3346.9|3359.8|3353.8|3361|3355|3352.8|3346.8|80
1635470100000|2021-10-29 01:15:00|3359.3|3353.3|3360.3|3354.3|3362.5|3356.5|3356.9|3350.9|129
1635470400000|2021-10-29 01:20:00|3360.8|3354.8|3362.8|3356.8|3365.9|3359.9|3357.5|3351.5|113
1635470700000|2021-10-29 01:25:00|3362.4|3356.4|3362|3356|3364.4|3358.4|3359.8|3353.8|123
1635471000000|2021-10-29 01:30:00|3361.5|3355.5|3367.3|3361.3|3369|3363|3360.3|3354.3|184
1635471300000|2021-10-29 01:35:00|3366.9|3360.9|3370|3364|3377.1|3371.1|3365.6|3359.6|211
1635471600000|2021-10-29 01:40:00|3370.3|3364.3|3363.3|3357.3|3370.3|3364.3|3362.4|3356.4|212
1635471900000|2021-10-29 01:45:00|3363.5|3357.5|3362.3|3356.3|3364.3|3358.3|3359|3353|209
1635472200000|2021-10-29 01:50:00|3362|3356|3369|3363|3371.8|3365.8|3361.5|3355.5|233
1635472500000|2021-10-29 01:55:00|3369.3|3363.3|3364.5|3358.5|3369.3|3363.3|3363.6|3357.6|124
1635472800000|2021-10-29 02:00:00|3364|3358|3363.6|3357.6|3369|3363|3362.5|3356.5|269
1635473100000|2021-10-29 02:05:00|3363.4|3357.4|3351.3|3345.3|3363.6|3357.6|3350|3344|234
1635473400000|2021-10-29 02:10:00|3351.5|3345.5|3353|3347|3358.8|3352.8|3350|3344|155
1635473700000|2021-10-29 02:15:00|3352.8|3346.8|3352.3|3346.3|3352.8|3346.8|3352.1|3346.1|6
1635474000000|2021-10-29 02:20:00|3352.5|3346.5|3354.9|3348.9|3354.9|3348.9|3351.3|3345.3|8
1635474300000|2021-10-29 02:25:00|3355.4|3349.4|3355|3349|3355.6|3349.6|3355|3349|6
1635474600000|2021-10-29 02:30:00|3354.5|3348.5|3356.4|3350.4|3357.8|3351.8|3353.1|3347.1|214
1635474900000|2021-10-29 02:35:00|3356.5|3350.5|3354.5|3348.5|3358.3|3352.3|3353.3|3347.3|153
1635475200000|2021-10-29 02:40:00|3354.8|3348.8|3351.3|3345.3|3356.8|3350.8|3350.5|3344.5|143
1635475500000|2021-10-29 02:45:00|3351.6|3345.6|3359.3|3353.3|3362|3356|3351.6|3345.6|216
1635475800000|2021-10-29 02:50:00|3359.5|3353.5|3358.5|3352.5|3363.5|3357.5|3356.3|3350.3|115
1635476100000|2021-10-29 02:55:00|3358.4|3352.4|3354.8|3348.8|3359|3353|3353.8|3347.8|92
1635476400000|2021-10-29 03:00:00|3354.5|3348.5|3351|3345|3355|3349|3350.5|3344.5|77
1635476700000|2021-10-29 03:05:00|3351.3|3345.3|3351.8|3345.8|3357|3351|3348.5|3342.5|185
1635477000000|2021-10-29 03:10:00|3351.5|3345.5|3364.1|3358.1|3365|3359|3351.5|3345.5|207
1635477300000|2021-10-29 03:15:00|3364.5|3358.5|3361.9|3355.9|3366.3|3360.3|3358.8|3352.8|101
1635477600000|2021-10-29 03:20:00|3362.3|3356.3|3361|3355|3365.5|3359.5|3360.4|3354.4|88
1635477900000|2021-10-29 03:25:00|3361.3|3355.3|3358.9|3352.9|3365.8|3359.8|3358.9|3352.9|100
1635478200000|2021-10-29 03:30:00|3358.6|3352.6|3355.4|3349.4|3358.6|3352.6|3355.4|3349.4|6
1635478500000|2021-10-29 03:35:00|3355.1|3349.1|3354|3348|3355.1|3349.1|3352.5|3346.5|12
1635479100000|2021-10-29 03:45:00|3353.8|3347.8|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|2
1635479700000|2021-10-29 03:55:00|3353.8|3347.8|3354|3348|3354|3348|3353.8|3347.8|2
1635480000000|2021-10-29 04:00:00|3353.8|3347.8|3353.9|3347.9|3354.1|3348.1|3353.8|3347.8|5
1635480300000|2021-10-29 04:05:00|3353.6|3347.6|3353.6|3347.6|3353.8|3347.8|3353.6|3347.6|3
1635480600000|2021-10-29 04:10:00|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|3353.8|3347.8|1
1635481200000|2021-10-29 04:20:00|3354|3348|3354|3348|3354|3348|3354|3348|1
1635481500000|2021-10-29 04:25:00|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1635482400000|2021-10-29 04:40:00|3354|3348|3352.8|3346.8|3354|3348|3352.3|3346.3|4
1635482700000|2021-10-29 04:45:00|3352.6|3346.6|3347.3|3341.3|3352.6|3346.6|3346.8|3340.8|10
1635483000000|2021-10-29 04:50:00|3347|3341|3347.3|3341.3|3347.3|3341.3|3347|3341|2
1635483300000|2021-10-29 04:55:00|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1635483600000|2021-10-29 05:00:00|3346|3340|3343.9|3337.9|3346.3|3340.3|3343.9|3337.9|7
1635483900000|2021-10-29 05:05:00|3344.4|3338.4|3346.6|3340.6|3346.8|3340.8|3344.4|3338.4|4
1635484200000|2021-10-29 05:10:00|3347|3341|3345.9|3339.9|3347|3341|3345.9|3339.9|5
1635484500000|2021-10-29 05:15:00|3346.9|3340.9|3347.9|3341.9|3347.9|3341.9|3346.9|3340.9|4
1635485100000|2021-10-29 05:25:00|3348.6|3342.6|3347.9|3341.9|3348.6|3342.6|3347.9|3341.9|2
1635485400000|2021-10-29 05:30:00|3348|3342|3344.3|3338.3|3350.3|3344.3|3342.3|3336.3|232
1635485700000|2021-10-29 05:35:00|3344|3338|3347.8|3341.8|3348.3|3342.3|3338.4|3332.4|132
1635486000000|2021-10-29 05:40:00|3348|3342|3336|3330|3352.8|3346.8|3336|3330|107
1635486300000|2021-10-29 05:45:00|3336.4|3330.4|3337.3|3331.3|3339.5|3333.5|3334.8|3328.8|137
1635486600000|2021-10-29 05:50:00|3337.5|3331.5|3342|3336|3343.8|3337.8|3337.5|3331.5|76
1635486900000|2021-10-29 05:55:00|3341.4|3335.4|3346|3340|3347.8|3341.8|3341.4|3335.4|58
1635487200000|2021-10-29 06:00:00|3345.8|3339.8|3350.5|3344.5|3354|3348|3345.8|3339.8|59
1635487500000|2021-10-29 06:05:00|3350.8|3344.8|3354.9|3348.9|3357|3351|3350.8|3344.8|74
1635487800000|2021-10-29 06:10:00|3355.3|3349.3|3354.8|3348.8|3358.5|3352.5|3353|3347|75
1635488100000|2021-10-29 06:15:00|3355|3349|3357.8|3351.8|3359|3353|3353.8|3347.8|60
1635488400000|2021-10-29 06:20:00|3358|3352|3359.4|3353.4|3360.5|3354.5|3357.6|3351.6|64
1635488700000|2021-10-29 06:25:00|3359.6|3353.6|3349.8|3343.8|3359.9|3353.9|3349.1|3343.1|52
1635489000000|2021-10-29 06:30:00|3350.3|3344.3|3349.9|3343.9|3355.3|3349.3|3347.3|3341.3|67
1635489300000|2021-10-29 06:35:00|3349.1|3343.1|3331|3325|3349.1|3343.1|3329.6|3323.6|122
1635489600000|2021-10-29 06:40:00|3330.9|3324.9|3325.5|3319.5|3332|3326|3323.8|3317.8|116
1635489900000|2021-10-29 06:45:00|3325.9|3319.9|3320.3|3314.3|3326.4|3320.4|3319.3|3313.3|171
1635490200000|2021-10-29 06:50:00|3320.8|3314.8|3325.6|3319.6|3328.5|3322.5|3318.9|3312.9|136
1635490500000|2021-10-29 06:55:00|3326.1|3320.1|3334|3328|3339.5|3333.5|3326.1|3320.1|63
1635490800000|2021-10-29 07:00:00|3334.3|3328.3|3331.4|3325.4|3338.5|3332.5|3331.1|3325.1|21
1635491100000|2021-10-29 07:05:00|3332.1|3326.1|3335|3329|3335|3329|3331.5|3325.5|28
1635491400000|2021-10-29 07:10:00|3334.1|3328.1|3328.4|3322.4|3336|3330|3324.5|3318.5|35
1635491700000|2021-10-29 07:15:00|3327.8|3321.8|3326.3|3320.3|3329.1|3323.1|3325|3319|20
1635492000000|2021-10-29 07:20:00|3326|3320|3325.8|3319.8|3327.8|3321.8|3324.6|3318.6|31
1635492300000|2021-10-29 07:25:00|3324.4|3318.4|3322.5|3316.5|3324.4|3318.4|3317.5|3311.5|35
1635492600000|2021-10-29 07:30:00|3321.6|3315.6|3325|3319|3325|3319|3321.5|3315.5|13
1635492900000|2021-10-29 07:35:00|3325.6|3319.6|3328.3|3322.3|3328.3|3322.3|3325.3|3319.3|14
1635493200000|2021-10-29 07:40:00|3327.8|3321.8|3334.3|3328.3|3336|3330|3327.1|3321.1|17
1635493500000|2021-10-29 07:45:00|3333.3|3327.3|3329.8|3323.8|3333.3|3327.3|3324.4|3318.4|33
1635493800000|2021-10-29 07:50:00|3330.8|3324.8|3335.3|3329.3|3336.8|3330.8|3330.5|3324.5|15
1635494100000|2021-10-29 07:55:00|3335.5|3329.5|3340.8|3334.8|3341.6|3335.6|3335.5|3329.5|25
1635494400000|2021-10-29 08:00:00|3339.9|3333.9|3335.5|3329.5|3342.5|3336.5|3334.5|3328.5|33
1635494700000|2021-10-29 08:05:00|3335.8|3329.8|3338.5|3332.5|3338.8|3332.8|3335.8|3329.8|20
1635495000000|2021-10-29 08:10:00|3338.3|3332.3|3341.6|3335.6|3344.5|3338.5|3338.3|3332.3|35
1635495300000|2021-10-29 08:15:00|3341.8|3335.8|3341.3|3335.3|3344.3|3338.3|3340.3|3334.3|14
1635495600000|2021-10-29 08:20:00|3340.5|3334.5|3332.8|3326.8|3341.8|3335.8|3332.8|3326.8|56
1635495900000|2021-10-29 08:25:00|3333.3|3327.3|3319.8|3313.8|3333.8|3327.8|3319.8|3313.8|46
1635496200000|2021-10-29 08:30:00|3319.1|3313.1|3323.3|3317.3|3323.8|3317.8|3319.1|3313.1|17
1635496500000|2021-10-29 08:35:00|3322.5|3316.5|3321.5|3315.5|3324|3318|3321.5|3315.5|9
1635496800000|2021-10-29 08:40:00|3321.3|3315.3|3323.8|3317.8|3324|3318|3321|3315|15
1635497100000|2021-10-29 08:45:00|3324|3318|3318.3|3312.3|3324|3318|3317.5|3311.5|17
1635497400000|2021-10-29 08:50:00|3318.1|3312.1|3321.6|3315.6|3322.4|3316.4|3317.6|3311.6|24
1635497700000|2021-10-29 08:55:00|3321.3|3315.3|3321.5|3315.5|3321.5|3315.5|3319.5|3313.5|25
1635498000000|2021-10-29 09:00:00|3321.3|3315.3|3321.9|3315.9|3321.9|3315.9|3318.8|3312.8|15
1635498300000|2021-10-29 09:05:00|3321.4|3315.4|3322|3316|3322|3316|3320.9|3314.9|12
1635498600000|2021-10-29 09:10:00|3321.6|3315.6|3315.4|3309.4|3321.6|3315.6|3315.4|3309.4|19
1635498900000|2021-10-29 09:15:00|3316.4|3310.4|3314.1|3308.1|3316.4|3310.4|3312.8|3306.8|19
1635499200000|2021-10-29 09:20:00|3314|3308|3311.4|3305.4|3315.3|3309.3|3310.6|3304.6|20
1635499500000|2021-10-29 09:25:00|3311.6|3305.6|3313.5|3307.5|3313.5|3307.5|3309.1|3303.1|18
1635499800000|2021-10-29 09:30:00|3313.6|3307.6|3313.1|3307.1|3313.6|3307.6|3311.3|3305.3|26
1635500100000|2021-10-29 09:35:00|3313.6|3307.6|3312.9|3306.9|3313.6|3307.6|3311.9|3305.9|7
1635500700000|2021-10-29 09:45:00|3313|3307|3313.1|3307.1|3313.9|3307.9|3312.9|3306.9|10
1635501000000|2021-10-29 09:50:00|3312.9|3306.9|3313.9|3307.9|3314|3308|3312.9|3306.9|8
1635501300000|2021-10-29 09:55:00|3313.6|3307.6|3313.1|3307.1|3313.6|3307.6|3312.9|3306.9|8
1635501600000|2021-10-29 10:00:00|3312.9|3306.9|3312.9|3306.9|3314.8|3308.8|3312.4|3306.4|18
1635501900000|2021-10-29 10:05:00|3313.4|3307.4|3314.9|3308.9|3316.6|3310.6|3313.4|3307.4|12
1635502200000|2021-10-29 10:10:00|3315.1|3309.1|3314.8|3308.8|3316.8|3310.8|3314.8|3308.8|5
1635502500000|2021-10-29 10:15:00|3314.5|3308.5|3310.8|3304.8|3314.6|3308.6|3310.6|3304.6|25
1635502800000|2021-10-29 10:20:00|3310.9|3304.9|3314.6|3308.6|3314.6|3308.6|3310.9|3304.9|8
1635503100000|2021-10-29 10:25:00|3315.3|3309.3|3315|3309|3316.1|3310.1|3313.9|3307.9|14
1635503400000|2021-10-29 10:30:00|3315.5|3309.5|3315.1|3309.1|3315.5|3309.5|3314.1|3308.1|10
1635503700000|2021-10-29 10:35:00|3316.3|3310.3|3321.1|3315.1|3321.3|3315.3|3315.1|3309.1|12
1635504000000|2021-10-29 10:40:00|3320.8|3314.8|3319.8|3313.8|3321.9|3315.9|3318.9|3312.9|23
1635504300000|2021-10-29 10:45:00|3320|3314|3323.5|3317.5|3324.4|3318.4|3318.8|3312.8|26
1635504600000|2021-10-29 10:50:00|3323.8|3317.8|3320.8|3314.8|3325.6|3319.6|3319.9|3313.9|38
1635504900000|2021-10-29 10:55:00|3321.5|3315.5|3321.5|3315.5|3321.6|3315.6|3318.5|3312.5|21
1635505200000|2021-10-29 11:00:00|3321.3|3315.3|3321|3315|3322.5|3316.5|3320.4|3314.4|15
1635505500000|2021-10-29 11:05:00|3320.3|3314.3|3322|3316|3322|3316|3317.9|3311.9|13
1635505800000|2021-10-29 11:10:00|3321.9|3315.9|3318.4|3312.4|3322|3316|3316.4|3310.4|26
1635506100000|2021-10-29 11:15:00|3318.9|3312.9|3320.5|3314.5|3322.6|3316.6|3318.9|3312.9|26
1635506400000|2021-10-29 11:20:00|3320.8|3314.8|3320.8|3314.8|3320.8|3314.8|3320.8|3314.8|1
1635506700000|2021-10-29 11:25:00|3320.4|3314.4|3319.8|3313.8|3321.3|3315.3|3319.4|3313.4|8
1635507000000|2021-10-29 11:30:00|3320|3314|3318.8|3312.8|3320|3314|3317.3|3311.3|19
1635507300000|2021-10-29 11:35:00|3319.3|3313.3|3320.9|3314.9|3320.9|3314.9|3318.3|3312.3|27
1635507600000|2021-10-29 11:40:00|3322|3316|3319.1|3313.1|3322|3316|3319|3313|17
1635507900000|2021-10-29 11:45:00|3318.9|3312.9|3316.3|3310.3|3318.9|3312.9|3314.8|3308.8|28
1635508200000|2021-10-29 11:50:00|3316.5|3310.5|3336.6|3330.6|3336.9|3330.9|3313.8|3307.8|91
1635508500000|2021-10-29 11:55:00|3336.5|3330.5|3350|3344|3352.6|3346.6|3335.6|3329.6|85
1635508800000|2021-10-29 12:00:00|3350.1|3344.1|3354.5|3348.5|3354.5|3348.5|3347.5|3341.5|36
1635509100000|2021-10-29 12:05:00|3354.3|3348.3|3349.8|3343.8|3355.6|3349.6|3345.4|3339.4|60
1635509400000|2021-10-29 12:10:00|3350.3|3344.3|3349.5|3343.5|3350.3|3344.3|3337.5|3331.5|98
1635509700000|2021-10-29 12:15:00|3350.6|3344.6|3349.4|3343.4|3351.5|3345.5|3349|3343|63
1635510000000|2021-10-29 12:20:00|3350|3344|3354.3|3348.3|3364.3|3358.3|3345|3339|65
1635510300000|2021-10-29 12:25:00|3354.5|3348.5|3350.9|3344.9|3354.5|3348.5|3346.6|3340.6|70
1635510600000|2021-10-29 12:30:00|3351.1|3345.1|3352.1|3346.1|3355.3|3349.3|3349.8|3343.8|40
1635510900000|2021-10-29 12:35:00|3352|3346|3346.1|3340.1|3352.5|3346.5|3345.1|3339.1|49
1635511200000|2021-10-29 12:40:00|3345.6|3339.6|3347.1|3341.1|3351|3345|3345.6|3339.6|43
1635511500000|2021-10-29 12:45:00|3347|3341|3340.9|3334.9|3347.3|3341.3|3340.9|3334.9|55
1635511800000|2021-10-29 12:50:00|3340.6|3334.6|3333.3|3327.3|3340.6|3334.6|3331.8|3325.8|70
1635512100000|2021-10-29 12:55:00|3333|3327|3344.9|3338.9|3348.9|3342.9|3326.8|3320.8|103
1635512400000|2021-10-29 13:00:00|3345.1|3339.1|3365.1|3359.1|3367.3|3361.3|3335.4|3329.4|439
1635512700000|2021-10-29 13:05:00|3364.8|3358.8|3370.4|3364.4|3371.4|3365.4|3363.3|3357.3|304
1635513000000|2021-10-29 13:10:00|3370.5|3364.5|3363.4|3357.4|3371.1|3365.1|3361.1|3355.1|228
1635513300000|2021-10-29 13:15:00|3363.6|3357.6|3374|3368|3374.6|3368.6|3363.1|3357.1|167
1635513600000|2021-10-29 13:20:00|3373.4|3367.4|3372.9|3366.9|3376.9|3370.9|3370.4|3364.4|123
1635513900000|2021-10-29 13:25:00|3372.1|3366.1|3369.1|3363.1|3373.1|3367.1|3366.6|3360.6|104
1635514200000|2021-10-29 13:30:00|3369.4|3363.4|3363.6|3357.6|3371.9|3365.9|3359.6|3353.6|131
1635514500000|2021-10-29 13:35:00|3362.8|3356.8|3360.9|3354.9|3368.4|3362.4|3359.9|3353.9|86
1635514800000|2021-10-29 13:40:00|3361.1|3355.1|3357.9|3351.9|3361.8|3355.8|3355.4|3349.4|108
1635515100000|2021-10-29 13:45:00|3358.1|3352.1|3361.1|3355.1|3362.9|3356.9|3357.6|3351.6|173
1635515400000|2021-10-29 13:50:00|3361.4|3355.4|3359.9|3353.9|3361.6|3355.6|3357.9|3351.9|134
1635515700000|2021-10-29 13:55:00|3359.6|3353.6|3359.9|3353.9|3362.8|3356.8|3358.1|3352.1|69
1635516000000|2021-10-29 14:00:00|3359.6|3353.6|3359.8|3353.8|3362.1|3356.1|3357.8|3351.8|52
1635516300000|2021-10-29 14:05:00|3360|3354|3373.1|3367.1|3373.1|3367.1|3357.8|3351.8|139
1635516600000|2021-10-29 14:10:00|3372.9|3366.9|3366.5|3360.5|3372.9|3366.9|3364.8|3358.8|84
1635516900000|2021-10-29 14:15:00|3366.4|3360.4|3357.1|3351.1|3366.6|3360.6|3354.6|3348.6|83
1635517200000|2021-10-29 14:20:00|3357.4|3351.4|3352.9|3346.9|3360.1|3354.1|3348.9|3342.9|143
1635517500000|2021-10-29 14:25:00|3352.6|3346.6|3347.4|3341.4|3356.3|3350.3|3340.3|3334.3|142
1635517800000|2021-10-29 14:30:00|3346.9|3340.9|3353.3|3347.3|3354.3|3348.3|3346.5|3340.5|170
1635518100000|2021-10-29 14:35:00|3352.5|3346.5|3370.5|3364.5|3372.3|3366.3|3352.5|3346.5|168
1635518400000|2021-10-29 14:40:00|3370.6|3364.6|3387.4|3381.4|3387.9|3381.9|3370.6|3364.6|234
1635518700000|2021-10-29 14:45:00|3386.9|3380.9|3391.9|3385.9|3393.5|3387.5|3383.6|3377.6|204
1635519000000|2021-10-29 14:50:00|3391.8|3385.8|3380.8|3374.8|3391.8|3385.8|3379.5|3373.5|104
1635519300000|2021-10-29 14:55:00|3380.1|3374.1|3386.8|3380.8|3387.6|3381.6|3372.8|3366.8|172
1635519600000|2021-10-29 15:00:00|3387.6|3381.6|3382.1|3376.1|3397.6|3391.6|3381|3375|166
1635519900000|2021-10-29 15:05:00|3382.5|3376.5|3381.1|3375.1|3386.1|3380.1|3379|3373|68
1635520200000|2021-10-29 15:10:00|3380.4|3374.4|3386.3|3380.3|3387.4|3381.4|3380.4|3374.4|38
1635520500000|2021-10-29 15:15:00|3386.1|3380.1|3385.3|3379.3|3386.1|3380.1|3383|3377|54
1635520800000|2021-10-29 15:20:00|3385.5|3379.5|3386.3|3380.3|3387|3381|3385.5|3379.5|23
1635521100000|2021-10-29 15:25:00|3386|3380|3385.8|3379.8|3386|3380|3384|3378|21
1635521400000|2021-10-29 15:30:00|3385.9|3379.9|3383.1|3377.1|3386.8|3380.8|3383.1|3377.1|43
1635521700000|2021-10-29 15:35:00|3383.4|3377.4|3388.8|3382.8|3389.9|3383.9|3383.1|3377.1|55
1635522000000|2021-10-29 15:40:00|3388.5|3382.5|3390.4|3384.4|3393.3|3387.3|3388.5|3382.5|63
1635522300000|2021-10-29 15:45:00|3391.1|3385.1|3396.6|3390.6|3399.4|3393.4|3391.1|3385.1|86
1635522600000|2021-10-29 15:50:00|3396.8|3390.8|3395.4|3389.4|3398.5|3392.5|3394.3|3388.3|71
1635522900000|2021-10-29 15:55:00|3395.5|3389.5|3398.8|3392.8|3405.6|3399.6|3395.5|3389.5|92
1635523200000|2021-10-29 16:00:00|3399.5|3393.5|3404|3398|3407.4|3401.4|3399.5|3393.5|87
1635523500000|2021-10-29 16:05:00|3403.8|3397.8|3398.8|3392.8|3403.8|3397.8|3395.6|3389.6|37
1635523800000|2021-10-29 16:10:00|3398.9|3392.9|3392.6|3386.6|3400.3|3394.3|3392.6|3386.6|58
1635524100000|2021-10-29 16:15:00|3392.5|3386.5|3393.1|3387.1|3395|3389|3391.1|3385.1|38
1635524400000|2021-10-29 16:20:00|3393.3|3387.3|3401.5|3395.5|3404|3398|3393.3|3387.3|45
1635524700000|2021-10-29 16:25:00|3401.1|3395.1|3410|3404|3411|3405|3401.1|3395.1|70
1635525000000|2021-10-29 16:30:00|3409.8|3403.8|3400.1|3394.1|3409.8|3403.8|3398.3|3392.3|64
1635525300000|2021-10-29 16:35:00|3400.3|3394.3|3400.3|3394.3|3405.5|3399.5|3399.8|3393.8|48
1635525600000|2021-10-29 16:40:00|3400.4|3394.4|3401.9|3395.9|3401.9|3395.9|3398.1|3392.1|87
1635525900000|2021-10-29 16:45:00|3401.8|3395.8|3400.8|3394.8|3401.9|3395.9|3398|3392|26
1635526200000|2021-10-29 16:50:00|3400.6|3394.6|3400|3394|3400.6|3394.6|3398.9|3392.9|23
1635526500000|2021-10-29 16:55:00|3399.9|3393.9|3395.4|3389.4|3400.8|3394.8|3394.6|3388.6|58
1635728400000|2021-11-01 01:00:00|3403.5|3383.5|3372.6|3366.6|3403.5|3383.5|3372.1|3366.1|104
1635728700000|2021-11-01 01:05:00|3374.9|3368.9|3373.4|3367.4|3381.1|3375.1|3371.6|3365.6|249
1635729000000|2021-11-01 01:10:00|3374.1|3368.1|3378.4|3372.4|3379.1|3373.1|3370.6|3364|194
1635729300000|2021-11-01 01:15:00|3377.9|3371.9|3374.4|3368.4|3379.9|3373.9|3371.1|3365.1|243
1635729600000|2021-11-01 01:20:00|3374.1|3368.1|3381.6|3375.6|3381.6|3375.6|3372.1|3366.1|242
1635729900000|2021-11-01 01:25:00|3382.1|3376.1|3391.6|3385.6|3391.6|3385.6|3381.1|3375.1|175
1635730200000|2021-11-01 01:30:00|3391.4|3385.4|3387.9|3381.9|3391.4|3385.4|3383.6|3377.6|182
1635730500000|2021-11-01 01:35:00|3388.1|3382.1|3397.4|3391.4|3398.6|3392.6|3388.1|3382.1|217
1635730800000|2021-11-01 01:40:00|3397.6|3391.6|3395.9|3389.9|3399.9|3393.9|3394.4|3388.4|255
1635731100000|2021-11-01 01:45:00|3396.1|3390.1|3392.1|3386.1|3401.6|3395.6|3390.1|3384.1|383
1635731400000|2021-11-01 01:50:00|3392.4|3386.4|3400.6|3394.6|3402.9|3396.9|3392.4|3386.4|325
1635731700000|2021-11-01 01:55:00|3400.4|3394.4|3402.1|3396.1|3404.4|3398.4|3400.4|3394.4|173
1635732000000|2021-11-01 02:00:00|3402.6|3396.6|3403.6|3397.6|3404.9|3398.9|3397.4|3391.4|163
1635732300000|2021-11-01 02:05:00|3403.1|3397.1|3403.9|3397.9|3405.1|3399.1|3400.4|3394.4|177
1635732600000|2021-11-01 02:10:00|3404.1|3398.1|3404.9|3398.9|3405.9|3399.9|3401.1|3395.1|97
1635732900000|2021-11-01 02:15:00|3404.6|3398.6|3401.9|3395.9|3404.6|3398.6|3401.4|3395|15
1635733200000|2021-11-01 02:20:00|3401.6|3395.6|3401.6|3395.6|3401.6|3395.6|3401.6|3395.6|1
1635733800000|2021-11-01 02:30:00|3401.4|3395.4|3398.4|3392.4|3405.1|3399.1|3397.6|3391.6|198
1635734100000|2021-11-01 02:35:00|3398.6|3392.6|3396.1|3390.1|3399.4|3393.4|3393.9|3387.9|152
1635734400000|2021-11-01 02:40:00|3396.6|3390.6|3404.9|3398.9|3405.6|3399.6|3396.4|3390.4|89
1635734700000|2021-11-01 02:45:00|3405.4|3399.4|3405.9|3399.9|3407.4|3401.4|3405.1|3399.1|47
1635735000000|2021-11-01 02:50:00|3406.1|3400.1|3403.1|3397.1|3407.1|3401.1|3402.4|3396.4|64
1635735300000|2021-11-01 02:55:00|3402.9|3396.9|3405.9|3399.9|3406.1|3400.1|3402.4|3396.4|34
1635735600000|2021-11-01 03:00:00|3405.4|3399.4|3408.1|3402.1|3410.6|3404.6|3405.4|3399.4|40
1635735900000|2021-11-01 03:05:00|3408.9|3402.9|3412.1|3406.1|3413.1|3407.1|3408.9|3402.9|39
1635736200000|2021-11-01 03:10:00|3411.6|3405.6|3411.4|3405.4|3413.1|3407.1|3409.9|3403.9|54
1635736500000|2021-11-01 03:15:00|3411.1|3405.1|3409.6|3403.6|3411.6|3405.6|3409.6|3403.6|17
1635736800000|2021-11-01 03:20:00|3410.4|3404.4|3411.9|3405.9|3413.1|3407.1|3409.4|3403.4|29
1635737100000|2021-11-01 03:25:00|3412.1|3406.1|3409.9|3403.9|3413.1|3407.1|3406.4|3400.4|80
1635737400000|2021-11-01 03:30:00|3410.1|3404.1|3411.6|3405.6|3412.6|3406.6|3409.6|3403.6|27
1635737700000|2021-11-01 03:35:00|3411.4|3405.4|3411.4|3405.4|3411.6|3405.6|3411.4|3405.4|5
1635738000000|2021-11-01 03:40:00|3411.6|3405.6|3411.6|3405.6|3411.6|3405.6|3411.4|3405.4|5
1635738300000|2021-11-01 03:45:00|3412.1|3406.1|3411.4|3405.4|3412.1|3406.1|3411.4|3405.4|3
1635738600000|2021-11-01 03:50:00|3410.6|3404.6|3411.1|3405.1|3411.1|3405.1|3410.6|3404.6|10
1635738900000|2021-11-01 03:55:00|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|1
1635739200000|2021-11-01 04:00:00|3411.6|3405.6|3411.1|3405.1|3412.1|3406.1|3411.1|3405.1|4
1635739500000|2021-11-01 04:05:00|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|3411.4|3405.4|1
1635739800000|2021-11-01 04:10:00|3411.9|3405.9|3411.6|3405.6|3412.4|3406.4|3411.6|3405.6|4
1635740100000|2021-11-01 04:15:00|3411.4|3405.4|3409.6|3403.6|3411.4|3405.4|3409.6|3403.6|4
1635740400000|2021-11-01 04:20:00|3409.4|3403.4|3409.4|3403.4|3409.9|3403.9|3409.4|3403.4|4
1635741000000|2021-11-01 04:30:00|3409.1|3403.1|3409.1|3403.1|3409.1|3403.1|3409.1|3403.1|1
1635741300000|2021-11-01 04:35:00|3408.9|3402.9|3408.9|3402.9|3408.9|3402.9|3408.9|3402.9|1
1635741600000|2021-11-01 04:40:00|3407.6|3401.6|3406.6|3400.6|3407.6|3401.6|3406.6|3400.6|3
1635741900000|2021-11-01 04:45:00|3406.9|3400.9|3406.4|3400.4|3406.9|3400.9|3406.4|3400.4|7
1635742200000|2021-11-01 04:50:00|3406.1|3400.1|3405.9|3399.9|3406.4|3400.4|3403.4|3397.4|17
1635742500000|2021-11-01 04:55:00|3406.1|3400.1|3408.4|3402.4|3408.6|3402.6|3406.1|3400.1|9
1635743100000|2021-11-01 05:05:00|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|3408.6|3402.6|1
1635743400000|2021-11-01 05:10:00|3408.4|3402.4|3411.4|3405.4|3411.6|3405.6|3408.4|3402.4|8
1635744000000|2021-11-01 05:20:00|3411.9|3405.9|3410.9|3404.9|3412.1|3406.1|3410.9|3404.9|5
1635744300000|2021-11-01 05:25:00|3410.6|3404.6|3412.1|3406.1|3412.1|3406.1|3410.6|3404.6|3
1635744600000|2021-11-01 05:30:00|3412.9|3406.9|3403.1|3397.1|3414.4|3408.4|3402.6|3396.6|172
1635744900000|2021-11-01 05:35:00|3403.4|3397.4|3399.1|3393.1|3403.9|3397.9|3399.1|3393.1|44
1635745200000|2021-11-01 05:40:00|3399.6|3393.6|3399.1|3393.1|3402.9|3396.9|3398.9|3392.9|125
1635745500000|2021-11-01 05:45:00|3399.4|3393.4|3374.1|3368.1|3400.1|3394.1|3372.1|3366.1|224
1635745800000|2021-11-01 05:50:00|3373.9|3367.9|3356.4|3350.4|3377.9|3371.9|3356.4|3349.8|286
1635746100000|2021-11-01 05:55:00|3357.1|3351.1|3356.1|3350.1|3362.4|3356.4|3348.6|3342.6|109
1635746400000|2021-11-01 06:00:00|3356.4|3350.4|3348.9|3342.9|3356.9|3350.9|3347.9|3341.9|155
1635746700000|2021-11-01 06:05:00|3349.1|3343.1|3345.6|3339.6|3349.6|3343.6|3341.9|3335.9|115
1635747000000|2021-11-01 06:10:00|3346.4|3340.4|3346.1|3340.1|3347.4|3341.4|3345.6|3339.6|35
1635747300000|2021-11-01 06:15:00|3346.4|3340.4|3347.4|3341.4|3349.9|3343.9|3346.4|3340.4|37
1635747600000|2021-11-01 06:20:00|3347.1|3341.1|3354.9|3348.9|3356.6|3350.6|3347.1|3341.1|133
1635747900000|2021-11-01 06:25:00|3354.6|3348.6|3356.1|3350.1|3356.8|3350.6|3352.1|3346.1|40
1635748200000|2021-11-01 06:30:00|3355.4|3349.4|3352.9|3346.9|3355.4|3349.4|3352.9|3346.9|39
1635748500000|2021-11-01 06:35:00|3352.6|3346.6|3351.9|3345.9|3356.1|3350.1|3351.4|3345.4|150
1635748800000|2021-11-01 06:40:00|3351.6|3345.6|3360.6|3354.6|3363.4|3357.4|3350.4|3344.4|180
1635749100000|2021-11-01 06:45:00|3360.4|3354.4|3360.4|3354.4|3361.9|3355.9|3359.9|3353.9|69
1635749400000|2021-11-01 06:50:00|3360.6|3354.6|3358.9|3352.9|3360.6|3354.6|3356.4|3350.4|37
1635749700000|2021-11-01 06:55:00|3359.1|3353.1|3356.9|3350.9|3359.1|3353.1|3356.1|3350.1|37
1635750000000|2021-11-01 07:00:00|3357.6|3351.6|3357.6|3351.6|3358.1|3352.1|3355.6|3349.6|18
1635750300000|2021-11-01 07:05:00|3357.4|3351.4|3354.4|3348.4|3357.4|3351.4|3353.9|3347.9|6
1635750900000|2021-11-01 07:15:00|3354.6|3348.6|3355.1|3349.1|3356.1|3350.1|3354.6|3348.6|6
1635751200000|2021-11-01 07:20:00|3355.4|3349.4|3355.6|3349.6|3355.6|3349.6|3355.1|3349.1|4
1635751500000|2021-11-01 07:25:00|3355.4|3349.4|3357.1|3351.1|3357.1|3351.1|3350.9|3344.9|11
1635751800000|2021-11-01 07:30:00|3357.9|3351.9|3357.6|3351.6|3362.1|3356.1|3355.9|3349.9|43
1635752100000|2021-11-01 07:35:00|3357.9|3351.9|3366.4|3360.4|3366.4|3360.4|3356.9|3350.9|49
1635752400000|2021-11-01 07:40:00|3367.6|3361.6|3372.9|3366.9|3375.1|3369.1|3366.9|3360.9|49
1635752700000|2021-11-01 07:45:00|3373.1|3367.1|3372.6|3366.6|3373.6|3367.6|3372.1|3366.1|10
1635753000000|2021-11-01 07:50:00|3372.4|3366.4|3371.9|3365.9|3372.4|3366.4|3369.9|3363.9|7
1635753300000|2021-11-01 07:55:00|3373.3|3367.3|3376.3|3370.3|3376.5|3370.5|3370.8|3364.8|91
1635753600000|2021-11-01 08:00:00|3376|3370|3386.4|3380.4|3389.5|3383.5|3376|3370|64
1635753900000|2021-11-01 08:05:00|3386.6|3380.6|3387.6|3381.6|3387.6|3381.6|3384.9|3378.9|12
1635754200000|2021-11-01 08:10:00|3387.4|3381.4|3386.3|3380.3|3387.4|3381.4|3386.3|3380.3|7
1635754500000|2021-11-01 08:15:00|3386.1|3380.1|3389.6|3383.6|3389.6|3383.6|3385.6|3379.6|16
1635754800000|2021-11-01 08:20:00|3389.9|3383.9|3385.9|3379.9|3390.1|3384.1|3385.6|3379.6|23
1635755100000|2021-11-01 08:25:00|3385.4|3379.4|3351.3|3345.3|3385.4|3379.4|3350.4|3344.4|120
1635755400000|2021-11-01 08:30:00|3351|3345|3351.8|3345.8|3355.8|3349.8|3350.1|3344.1|56
1635755700000|2021-11-01 08:35:00|3352|3346|3352.4|3346.4|3352.9|3346.9|3351.9|3345.9|16
1635756000000|2021-11-01 08:40:00|3352.6|3346.6|3351.8|3345.8|3356|3350|3351.3|3345.3|38
1635756300000|2021-11-01 08:45:00|3351.9|3345.9|3351.8|3345.8|3352.8|3346.8|3351.3|3345.3|22
1635756600000|2021-11-01 08:50:00|3352|3346|3354|3348|3354.1|3348.1|3351.8|3345.8|9
1635756900000|2021-11-01 08:55:00|3354.3|3348.3|3351.9|3345.9|3354.4|3348.4|3351.5|3345.5|13
1635757200000|2021-11-01 09:00:00|3352.4|3346.4|3357|3351|3363.3|3357.3|3351.9|3345.9|57
1635757500000|2021-11-01 09:05:00|3357.1|3351.1|3362.8|3356.8|3362.8|3356.8|3357.1|3351.1|47
1635757800000|2021-11-01 09:10:00|3363.1|3357.1|3366.1|3360.1|3366.9|3360.9|3363.1|3357.1|13
1635758100000|2021-11-01 09:15:00|3366|3360|3363|3357|3366|3360|3361.1|3355.1|22
1635758400000|2021-11-01 09:20:00|3363.1|3357.1|3363.1|3357.1|3363.1|3357.1|3360.3|3354.3|8
1635758700000|2021-11-01 09:25:00|3362.9|3356.9|3363.3|3357.3|3364.3|3358.3|3362|3356|43
1635759000000|2021-11-01 09:30:00|3363.5|3357.5|3361|3355|3363.6|3357.6|3360.8|3354.8|17
1635759300000|2021-11-01 09:35:00|3361.3|3355.3|3364.9|3358.9|3364.9|3358.9|3361.3|3355.3|5
1635759600000|2021-11-01 09:40:00|3364.6|3358.6|3362.8|3356.8|3364.6|3358.6|3361.8|3355.8|15
1635759900000|2021-11-01 09:45:00|3363.1|3357.1|3361.6|3355.6|3363.3|3357.3|3361.4|3355.4|40
1635760200000|2021-11-01 09:50:00|3362.3|3356.3|3362|3356|3363.3|3357.3|3360.4|3354.4|27
1635760500000|2021-11-01 09:55:00|3362.4|3356.4|3362|3356|3362.8|3356.8|3361.5|3355.5|23
1635760800000|2021-11-01 10:00:00|3361.8|3355.8|3363.3|3357.3|3363.3|3357.3|3361.8|3355.8|26
1635761100000|2021-11-01 10:05:00|3362.9|3356.9|3362.4|3356.4|3364.1|3358.1|3361.6|3355.6|20
1635761400000|2021-11-01 10:10:00|3361.9|3355.9|3362.9|3356.9|3362.9|3356.9|3361.9|3355.9|17
1635761700000|2021-11-01 10:15:00|3363|3357|3363.3|3357.3|3363.6|3357.6|3362.5|3356.5|20
1635762000000|2021-11-01 10:20:00|3363|3357|3362|3356|3363.3|3357.3|3361.4|3355.4|28
1635762300000|2021-11-01 10:25:00|3362.1|3356.1|3363.1|3357.1|3363.8|3357.8|3362.1|3356.1|21
1635762600000|2021-11-01 10:30:00|3363.5|3357.5|3362.1|3356.1|3363.9|3357.9|3362|3356|24
1635762900000|2021-11-01 10:35:00|3362.4|3356.4|3361.9|3355.9|3363.5|3357.5|3361.9|3355.9|18
1635763200000|2021-11-01 10:40:00|3362.3|3356.3|3362.6|3356.6|3364.3|3358.3|3362.3|3356.3|19
1635763500000|2021-11-01 10:45:00|3362.9|3356.9|3362.6|3356.6|3364.3|3358.3|3362.4|3356.4|34
1635763800000|2021-11-01 10:50:00|3362.9|3356.9|3363.1|3357.1|3364.3|3358.3|3362.6|3356.6|19
1635764100000|2021-11-01 10:55:00|3363.4|3357.4|3362|3356|3363.8|3357.8|3362|3356|14
1635764400000|2021-11-01 11:00:00|3361.8|3355.8|3363.8|3357.8|3363.8|3357.8|3360.5|3354.5|20
1635764700000|2021-11-01 11:05:00|3363.5|3357.5|3362.1|3356.1|3364.1|3358.1|3361.3|3355.3|22
1635765000000|2021-11-01 11:10:00|3362.4|3356.4|3362|3356|3363.9|3357.9|3361.4|3355.4|42
1635765300000|2021-11-01 11:15:00|3361.8|3355.8|3358.4|3352.4|3361.8|3355.8|3357.5|3351.5|17
1635765600000|2021-11-01 11:20:00|3357.9|3351.9|3357.9|3351.9|3358.6|3352.6|3356.6|3350.6|19
1635765900000|2021-11-01 11:25:00|3358.1|3352.1|3357.1|3351.1|3360.4|3354.4|3357.1|3351.1|16
1635766200000|2021-11-01 11:30:00|3356.9|3350.9|3357.4|3351.4|3358.1|3352.1|3356.9|3350.9|12
1635766500000|2021-11-01 11:35:00|3355.9|3349.9|3353.1|3347.1|3355.9|3349.9|3351.5|3345.5|33
1635766800000|2021-11-01 11:40:00|3353.6|3347.6|3353.9|3347.9|3353.9|3347.9|3352.6|3346.6|17
1635767100000|2021-11-01 11:45:00|3353.6|3347.6|3352.6|3346.6|3353.6|3347.6|3352.6|3346.6|6
1635767400000|2021-11-01 11:50:00|3352.9|3346.9|3352.9|3346.9|3353.1|3347.1|3352.6|3346.6|15
1635767700000|2021-11-01 11:55:00|3353|3347|3351.4|3345.4|3353|3347|3351.4|3345.4|12
1635768000000|2021-11-01 12:00:00|3351.5|3345.5|3348.6|3342.6|3352|3346|3347.8|3341.8|40
1635768300000|2021-11-01 12:05:00|3348.5|3342.5|3347.4|3341.4|3349.1|3343.1|3347.4|3341.4|13
1635768600000|2021-11-01 12:10:00|3347.6|3341.6|3350.8|3344.8|3351.3|3345.3|3347.6|3341.6|52
1635768900000|2021-11-01 12:15:00|3350.3|3344.3|3351.6|3345.6|3353.5|3347.5|3347.5|3341.5|32
1635769200000|2021-11-01 12:20:00|3351.1|3345.1|3353.9|3347.9|3355.3|3349.3|3350|3344|30
1635769500000|2021-11-01 12:25:00|3354.1|3348.1|3354.1|3348.1|3354.6|3348.6|3353.6|3347.6|19
1635769800000|2021-11-01 12:30:00|3354|3348|3351.8|3345.8|3354|3348|3351.3|3345.3|28
1635770100000|2021-11-01 12:35:00|3351.4|3345.4|3350.9|3344.9|3352.1|3346.1|3350.1|3344.1|17
1635770400000|2021-11-01 12:40:00|3350.4|3344.4|3345.8|3339.8|3351.3|3345.3|3345.8|3339.8|16
1635770700000|2021-11-01 12:45:00|3346|3340|3354.3|3348.3|3354.3|3348.3|3346|3340|40
1635771000000|2021-11-01 12:50:00|3354.5|3348.5|3355.9|3349.9|3358.5|3352.5|3352.8|3346.8|91
1635771300000|2021-11-01 12:55:00|3356.1|3350.1|3359.1|3353.1|3360.1|3354.1|3355.8|3349.8|55
1635771600000|2021-11-01 13:00:00|3359|3353|3337.5|3331.5|3365.9|3359.9|3333.9|3327.9|334
1635771900000|2021-11-01 13:05:00|3337.9|3331.9|3335|3329|3341.8|3335.8|3326.8|3320.8|245
1635772200000|2021-11-01 13:10:00|3334.8|3328.8|3339.5|3333.5|3341.8|3335.8|3333.3|3327.3|218
1635772500000|2021-11-01 13:15:00|3339|3333|3340|3334|3340|3334|3336.8|3330.8|81
1635772800000|2021-11-01 13:20:00|3340.8|3334.8|3335.3|3329.3|3343.1|3337.1|3334.5|3328.5|97
1635773100000|2021-11-01 13:25:00|3335.5|3329.5|3329.8|3323.8|3337.5|3331.5|3328.8|3322.8|161
1635773400000|2021-11-01 13:30:00|3329.4|3323.4|3333.6|3327.6|3338.3|3332.3|3329.4|3323.4|120
1635773700000|2021-11-01 13:35:00|3333.3|3327.3|3333.5|3327.5|3336.1|3330.1|3330.6|3324.6|100
1635774000000|2021-11-01 13:40:00|3333|3327|3331.8|3325.8|3333|3327|3328.9|3322.9|70
1635774300000|2021-11-01 13:45:00|3331.9|3325.9|3332.3|3326.3|3335|3329|3330.8|3324.8|92
1635774600000|2021-11-01 13:50:00|3331.9|3325.9|3337.3|3331.3|3338.3|3332.3|3331.4|3325.4|65
1635774900000|2021-11-01 13:55:00|3336.5|3330.5|3339.1|3333.1|3339.5|3333.5|3333.8|3327.8|128
1635775200000|2021-11-01 14:00:00|3338.9|3332.9|3335.5|3329.5|3339.5|3333.5|3333.9|3327.9|111
1635775500000|2021-11-01 14:05:00|3335.3|3329.3|3340.6|3334.6|3342.1|3336.1|3335|3329|94
1635775800000|2021-11-01 14:10:00|3340.4|3334.4|3341.5|3335.5|3342|3336|3337.3|3331.3|80
1635776100000|2021-11-01 14:15:00|3341.8|3335.8|3342.5|3336.5|3344.8|3338.8|3341.3|3335.3|84
1635776400000|2021-11-01 14:20:00|3342.3|3336.3|3339|3333|3345.6|3339.6|3339|3333|100
1635776700000|2021-11-01 14:25:00|3338.8|3332.8|3337.3|3331.3|3340.4|3334.4|3334.3|3328.3|78
1635777000000|2021-11-01 14:30:00|3337.4|3331.4|3342.4|3336.4|3342.9|3336.9|3337.4|3331.4|67
1635777300000|2021-11-01 14:35:00|3342.3|3336.3|3339|3333|3342.6|3336.6|3338.8|3332.8|85
1635777600000|2021-11-01 14:40:00|3338.8|3332.8|3338.9|3332.9|3340.1|3334.1|3334.8|3328.8|73
1635777900000|2021-11-01 14:45:00|3339.1|3333.1|3340.9|3334.9|3341.9|3335.9|3338.6|3332.6|48
1635778200000|2021-11-01 14:50:00|3341.1|3335.1|3349.1|3343.1|3349.6|3343.6|3340.4|3334.4|167
1635778500000|2021-11-01 14:55:00|3349.3|3343.3|3349.4|3343.4|3351.6|3345.6|3346.8|3340.8|173
1635778800000|2021-11-01 15:00:00|3349.5|3343.5|3349.5|3343.5|3351.6|3345.6|3344.4|3338.4|167
1635779100000|2021-11-01 15:05:00|3349.6|3343.6|3352.1|3346.1|3353|3347|3345.6|3339.6|162
1635779400000|2021-11-01 15:10:00|3352.4|3346.4|3352.5|3346.5|3353.1|3347.1|3348.9|3342.9|139
1635779700000|2021-11-01 15:15:00|3352.8|3346.8|3351.9|3345.9|3353.9|3347.9|3350.8|3344.8|105
1635780000000|2021-11-01 15:20:00|3351.6|3345.6|3354.1|3348.1|3355.4|3349.4|3349.3|3343.3|84
1635780300000|2021-11-01 15:25:00|3354.4|3348.4|3349.8|3343.8|3355.6|3349.6|3348.6|3342.6|65
1635780600000|2021-11-01 15:30:00|3350.1|3344.1|3354.4|3348.4|3354.4|3348.4|3349.8|3343.8|44
1635780900000|2021-11-01 15:35:00|3354.1|3348.1|3356.4|3350.4|3356.9|3350.9|3352.9|3346.9|86
1635781200000|2021-11-01 15:40:00|3356.3|3350.3|3358.4|3352.4|3359.9|3353.9|3355.3|3349.3|116
1635781500000|2021-11-01 15:45:00|3358|3352|3359|3353|3360|3354|3357.4|3351.4|89
1635781800000|2021-11-01 15:50:00|3358.6|3352.6|3356.5|3350.5|3359.3|3353.3|3352.3|3346.3|92
1635782100000|2021-11-01 15:55:00|3357|3351|3358.6|3352.6|3364.8|3358.8|3353.6|3347.6|145
1635782400000|2021-11-01 16:00:00|3358.4|3352.4|3358.4|3352.4|3358.6|3352.6|3356.6|3350.6|25
1635782700000|2021-11-01 16:05:00|3358.8|3352.8|3359.1|3353.1|3359.1|3353.1|3356.6|3350.6|71
1635783000000|2021-11-01 16:10:00|3359|3353|3365|3359|3365.8|3359.8|3358.1|3352.1|90
1635783300000|2021-11-01 16:15:00|3364.6|3358.6|3363.5|3357.5|3366.1|3360.1|3361.8|3355.8|45
1635783600000|2021-11-01 16:20:00|3364|3358|3364.6|3358.6|3368.4|3362.4|3364|3358|54
1635783900000|2021-11-01 16:25:00|3364.4|3358.4|3364.1|3358.1|3365|3359|3362.1|3356.1|20
1635784200000|2021-11-01 16:30:00|3364.5|3358.5|3361.6|3355.6|3365.3|3359.3|3360.4|3354.4|39
1635784500000|2021-11-01 16:35:00|3362.4|3356.4|3367.5|3361.5|3368.3|3362.3|3362.1|3356.1|23
1635784800000|2021-11-01 16:40:00|3366.8|3360.8|3368.4|3362.4|3368.9|3362.9|3361.8|3355.8|88
1635785100000|2021-11-01 16:45:00|3367.8|3361.8|3366.3|3360.3|3369.4|3363.4|3366.3|3360.3|12
1635785400000|2021-11-01 16:50:00|3366.5|3360.5|3367.6|3361.6|3369.4|3363.4|3366.3|3360.3|69
1635785700000|2021-11-01 16:55:00|3367.9|3361.9|3368.4|3362.4|3369.4|3363.4|3365.6|3359.6|52
1635786000000|2021-11-01 17:00:00|3368.5|3362.5|3368.4|3362.4|3370.4|3364.4|3367.4|3361.4|9
1635786300000|2021-11-01 17:05:00|3369.1|3363.1|3369|3363|3369.4|3363.4|3368.9|3362.9|7
1635786600000|2021-11-01 17:10:00|3369.4|3363.4|3368.9|3362.9|3369.4|3363.4|3368.9|3362.9|3
1635786900000|2021-11-01 17:15:00|3368.6|3362.6|3368.5|3362.5|3368.9|3362.9|3368.5|3362.5|3
1635787200000|2021-11-01 17:20:00|3368.3|3362.3|3370.1|3364.1|3370.1|3364.1|3368.3|3362.3|15
1635787500000|2021-11-01 17:25:00|3369.5|3363.5|3369.9|3363.9|3369.9|3363.9|3368.9|3362.9|8
1635787800000|2021-11-01 17:30:00|3370.4|3364.4|3368.4|3362.4|3370.6|3364.6|3366.6|3360.6|25
1635788100000|2021-11-01 17:35:00|3368.6|3362.6|3371.1|3365.1|3372.3|3366.3|3368.6|3362.6|13
1635788400000|2021-11-01 17:40:00|3371.3|3365.3|3369.9|3363.9|3371.5|3365.5|3369.9|3363.9|10
1635788700000|2021-11-01 17:45:00|3370.3|3364.3|3373.8|3367.8|3374.9|3368.9|3369.9|3363.9|18
1635789000000|2021-11-01 17:50:00|3372.9|3366.9|3373.9|3367.9|3375.4|3369.4|3372.9|3366.9|13
1635789300000|2021-11-01 17:55:00|3372.6|3366.6|3371.5|3365.5|3373.6|3367.6|3370.8|3364.8|10
1635814800000|2021-11-02 01:00:00|3379.5|3359.5|3358.5|3352.5|3379.5|3359.5|3357.8|3351.8|152
1635815100000|2021-11-02 01:05:00|3358.1|3352.1|3359.4|3353.4|3361.3|3355.3|3358|3352|421
1635815400000|2021-11-02 01:10:00|3359.5|3353.5|3358.3|3352.3|3360|3354|3355.5|3349.5|61
1635815700000|2021-11-02 01:15:00|3358.5|3352.5|3368|3362|3368.8|3362.8|3357.8|3351.8|307
1635816000000|2021-11-02 01:20:00|3366.3|3360.3|3376.8|3370.8|3378.9|3372.9|3366.3|3360.3|311
1635816300000|2021-11-02 01:25:00|3376.3|3370.3|3372|3366|3377.9|3371.9|3371.3|3365.3|265
1635816600000|2021-11-02 01:30:00|3372.3|3366.3|3373.5|3367.5|3375.1|3369.1|3371|3365|82
1635816900000|2021-11-02 01:35:00|3373.3|3367.3|3373.3|3367.3|3374|3368|3371.5|3365.5|52
1635817200000|2021-11-02 01:40:00|3374|3368|3371.5|3365.5|3374|3368|3371.5|3365.5|27
1635817500000|2021-11-02 01:45:00|3372.4|3366.4|3373.4|3367.4|3373.6|3367.6|3371.3|3365.3|68
1635817800000|2021-11-02 01:50:00|3372.8|3366.8|3372.8|3366.8|3372.8|3366.8|3371.1|3365.1|19
1635818100000|2021-11-02 01:55:00|3372.3|3366.3|3375.3|3369.3|3376.6|3370.6|3371.4|3365.4|94
1635818400000|2021-11-02 02:00:00|3375.5|3369.5|3375.8|3369.8|3377|3371|3373.3|3367.3|129
1635818700000|2021-11-02 02:05:00|3375.5|3369.5|3374.6|3368.6|3380.1|3374.1|3374.6|3368.6|123
1635819000000|2021-11-02 02:10:00|3373.5|3367.5|3370.1|3364.1|3374.4|3368.4|3366.5|3360.5|52
1635819300000|2021-11-02 02:15:00|3370.4|3364.4|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|2
1635819600000|2021-11-02 02:20:00|3370.4|3364.4|3370.6|3364.6|3370.6|3364.6|3370.4|3364.4|2
1635820200000|2021-11-02 02:30:00|3370.4|3364.4|3364.3|3358.3|3370.4|3364.4|3363.3|3357.3|52
1635820500000|2021-11-02 02:35:00|3364.6|3358.6|3361.8|3355.8|3365.3|3359.3|3360.8|3354.8|52
1635820800000|2021-11-02 02:40:00|3361.3|3355.3|3362.3|3356.3|3364.3|3358.3|3361.3|3355.3|32
1635821100000|2021-11-02 02:45:00|3362.5|3356.5|3362.5|3356.5|3364.3|3358.3|3362.5|3356.5|34
1635821400000|2021-11-02 02:50:00|3362.8|3356.8|3359.1|3353.1|3363.3|3357.3|3357.8|3351.8|36
1635821700000|2021-11-02 02:55:00|3358.5|3352.5|3352.3|3346.3|3358.5|3352.5|3352.3|3346.3|53
1635822000000|2021-11-02 03:00:00|3352.8|3346.8|3354.1|3348.1|3355|3349|3352.5|3346.5|68
1635822300000|2021-11-02 03:05:00|3353.9|3347.9|3346.3|3340.3|3353.9|3347.9|3346.3|3340.3|51
1635822600000|2021-11-02 03:10:00|3345.5|3339.5|3342.5|3336.5|3347|3341|3340.4|3334.4|164
1635822900000|2021-11-02 03:15:00|3342.3|3336.3|3340.4|3334.4|3343.9|3337.9|3339.8|3333.8|190
1635823200000|2021-11-02 03:20:00|3340.6|3334.6|3337.5|3331.5|3340.8|3334.8|3336.8|3330.8|149
1635823500000|2021-11-02 03:25:00|3337.8|3331.8|3336.8|3330.8|3339.3|3333.3|3334.4|3328.4|76
1635823800000|2021-11-02 03:30:00|3337|3331|3337.1|3331.1|3338.1|3332.1|3336.5|3330.5|14
1635824100000|2021-11-02 03:35:00|3337.3|3331.3|3337.3|3331.3|3337.3|3331.3|3337.3|3331.3|1
1635825000000|2021-11-02 03:50:00|3337|3331|3337.3|3331.3|3337.3|3331.3|3336.4|3330.4|9
1635825600000|2021-11-02 04:00:00|3337|3331|3336.3|3330.3|3337|3331|3335.5|3329.5|7
1635825900000|2021-11-02 04:05:00|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|3335.8|3329.8|1
1635826200000|2021-11-02 04:10:00|3336.3|3330.3|3336|3330|3336.3|3330.3|3336|3330|2
1635826500000|2021-11-02 04:15:00|3336.3|3330.3|3336.5|3330.5|3336.5|3330.5|3336.3|3330.3|5
1635826800000|2021-11-02 04:20:00|3336.3|3330.3|3336.5|3330.5|3336.5|3330.5|3336.3|3330.3|2
1635827100000|2021-11-02 04:25:00|3336.3|3330.3|3336.5|3330.5|3336.5|3330.5|3336.3|3330.3|4
1635828000000|2021-11-02 04:40:00|3337|3331|3337.8|3331.8|3337.8|3331.8|3337|3331|2
1635828300000|2021-11-02 04:45:00|3338.9|3332.9|3342|3336|3342.3|3336.3|3338.9|3332.9|9
1635828600000|2021-11-02 04:50:00|3342.8|3336.8|3344.1|3338.1|3344.6|3338.6|3342.8|3336.8|5
1635828900000|2021-11-02 04:55:00|3343.3|3337.3|3341.9|3335.9|3343.3|3337.3|3341.8|3335.8|4
1635829200000|2021-11-02 05:00:00|3342|3336|3341.5|3335.5|3342|3336|3341.3|3335.3|4
1635830100000|2021-11-02 05:15:00|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|3341.8|3335.8|1
1635830400000|2021-11-02 05:20:00|3341.3|3335.3|3340|3334|3341.5|3335.5|3339.8|3333.8|8
1635830700000|2021-11-02 05:25:00|3339.8|3333.8|3335.8|3329.8|3339.8|3333.8|3334.8|3328.8|20
1635831000000|2021-11-02 05:30:00|3335.5|3329.5|3318|3312|3335.5|3329.5|3315.1|3309.1|389
1635831300000|2021-11-02 05:35:00|3318.8|3312.8|3338.3|3332.3|3340.3|3334.3|3318.8|3312.8|133
1635831600000|2021-11-02 05:40:00|3338.5|3332.5|3347|3341|3348|3342|3334.3|3328.3|240
1635831900000|2021-11-02 05:45:00|3346.8|3340.8|3347.5|3341.5|3356|3350|3346.8|3340.8|286
1635832200000|2021-11-02 05:50:00|3347.8|3341.8|3351.5|3345.5|3353.3|3347.3|3347.8|3341.8|127
1635832500000|2021-11-02 05:55:00|3351.8|3345.8|3349.5|3343.5|3352.8|3346.8|3347.4|3341.4|105
1635832800000|2021-11-02 06:00:00|3349.8|3343.8|3347.4|3341.4|3352.5|3346.5|3347|3341|129
1635833100000|2021-11-02 06:05:00|3346.9|3340.9|3347.5|3341.5|3350|3344|3346.9|3340.9|127
1635833400000|2021-11-02 06:10:00|3347.3|3341.3|3342.5|3336.5|3348.3|3342.3|3342.4|3336.4|69
1635833700000|2021-11-02 06:15:00|3342.8|3336.8|3346.8|3340.8|3346.8|3340.8|3342.8|3336.8|52
1635834000000|2021-11-02 06:20:00|3347.3|3341.3|3345.6|3339.6|3348.1|3342.1|3345.6|3339.6|39
1635834300000|2021-11-02 06:25:00|3345.4|3339.4|3341.1|3335.1|3346.5|3340.5|3341.1|3335.1|70
1635834600000|2021-11-02 06:30:00|3341.6|3335.6|3338.6|3332.6|3341.6|3335.6|3332.9|3326.9|108
1635834900000|2021-11-02 06:35:00|3337.3|3331.3|3345.5|3339.5|3345.5|3339.5|3337.3|3331.3|40
1635835200000|2021-11-02 06:40:00|3346|3340|3344.5|3338.5|3347.9|3341.9|3344.3|3338.3|20
1635835500000|2021-11-02 06:45:00|3343.8|3337.8|3336.3|3330.3|3343.8|3337.8|3335.5|3329.5|65
1635835800000|2021-11-02 06:50:00|3336.5|3330.5|3336.9|3330.9|3337.4|3331.4|3330.6|3324.6|114
1635836100000|2021-11-02 06:55:00|3336.5|3330.5|3330.6|3324.6|3336.5|3330.5|3330.4|3324.4|102
1635836400000|2021-11-02 07:00:00|3330.3|3324.3|3329.8|3323.8|3330.6|3324.6|3327.1|3321.1|19
1635836700000|2021-11-02 07:05:00|3330|3324|3330.5|3324.5|3335.5|3329.5|3330|3324|16
1635837000000|2021-11-02 07:10:00|3330.3|3324.3|3330.6|3324.6|3330.6|3324.6|3330.3|3324.3|3
1635837300000|2021-11-02 07:15:00|3331.4|3325.4|3333.1|3327.1|3334.5|3328.5|3331.4|3325.4|20
1635837600000|2021-11-02 07:20:00|3333.4|3327.4|3337.8|3331.8|3337.8|3331.8|3333.4|3327.4|18
1635837900000|2021-11-02 07:25:00|3338|3332|3338.6|3332.6|3338.6|3332.6|3338|3332|2
1635838200000|2021-11-02 07:30:00|3338.9|3332.9|3329.8|3323.8|3339.5|3333.5|3329.8|3323.8|21
1635838500000|2021-11-02 07:35:00|3329.3|3323.3|3330.8|3324.8|3331.1|3325.1|3328.8|3322.8|15
1635838800000|2021-11-02 07:40:00|3329.3|3323.3|3329.9|3323.9|3329.9|3323.9|3329.3|3323.3|5
1635839100000|2021-11-02 07:45:00|3330.3|3324.3|3330.9|3324.9|3330.9|3324.9|3329.5|3323.5|15
1635839400000|2021-11-02 07:50:00|3330.5|3324.5|3331.1|3325.1|3331.3|3325.3|3329.6|3323.6|12
1635839700000|2021-11-02 07:55:00|3331.4|3325.4|3318.6|3312.6|3331.5|3325.5|3318.6|3312.6|78
1635840000000|2021-11-02 08:00:00|3319.1|3313.1|3322.4|3316.4|3325|3319|3316.8|3310.8|30
1635840300000|2021-11-02 08:05:00|3322.3|3316.3|3324.8|3318.8|3324.9|3318.9|3320.5|3314.5|15
1635840600000|2021-11-02 08:10:00|3325|3319|3329.8|3323.8|3329.8|3323.8|3325|3319|9
1635840900000|2021-11-02 08:15:00|3329.9|3323.9|3329.5|3323.5|3329.9|3323.9|3329.5|3323.5|2
1635841200000|2021-11-02 08:20:00|3329.9|3323.9|3323.8|3317.8|3330.1|3324.1|3323.8|3317.8|12
1635841500000|2021-11-02 08:25:00|3323.3|3317.3|3316.3|3310.3|3324|3318|3316.1|3310.1|24
1635841800000|2021-11-02 08:30:00|3316.5|3310.5|3316.5|3310.5|3316.5|3310.5|3313.9|3307.9|12
1635842100000|2021-11-02 08:35:00|3316.9|3310.9|3321.9|3315.9|3322.1|3316.1|3316.6|3310.6|32
1635842400000|2021-11-02 08:40:00|3321.8|3315.8|3322.5|3316.5|3322.8|3316.8|3321.8|3315.8|6
1635842700000|2021-11-02 08:45:00|3322.1|3316.1|3322.4|3316.4|3322.5|3316.5|3321.8|3315.8|9
1635843000000|2021-11-02 08:50:00|3321.1|3315.1|3318.8|3312.8|3322.5|3316.5|3318.4|3312.4|17
1635843300000|2021-11-02 08:55:00|3319|3313|3317|3311|3320.3|3314.3|3317|3311|17
1635843600000|2021-11-02 09:00:00|3316.3|3310.3|3316.1|3310.1|3317|3311|3314|3308|27
1635843900000|2021-11-02 09:05:00|3316|3310|3321|3315|3321|3315|3314.4|3308.4|20
1635844200000|2021-11-02 09:10:00|3321.1|3315.1|3319|3313|3321.6|3315.6|3318.8|3312.8|22
1635844500000|2021-11-02 09:15:00|3319.4|3313.4|3322.4|3316.4|3322.9|3316.9|3318.9|3312.9|22
1635844800000|2021-11-02 09:20:00|3322.6|3316.6|3322.1|3316.1|3322.9|3316.9|3322|3316|5
1635845100000|2021-11-02 09:25:00|3320.3|3314.3|3319.9|3313.9|3321.6|3315.6|3319|3313|29
1635845400000|2021-11-02 09:30:00|3320.1|3314.1|3321.4|3315.4|3321.4|3315.4|3320|3314|7
1635845700000|2021-11-02 09:35:00|3321|3315|3322.1|3316.1|3322.1|3316.1|3321|3315|8
1635846000000|2021-11-02 09:40:00|3322|3316|3320.6|3314.6|3322|3316|3319.8|3313.8|13
1635846300000|2021-11-02 09:45:00|3320.4|3314.4|3319.8|3313.8|3321.1|3315.1|3318.8|3312.8|20
1635846600000|2021-11-02 09:50:00|3320|3314|3320.4|3314.4|3322.4|3316.4|3320|3314|34
1635846900000|2021-11-02 09:55:00|3320.3|3314.3|3321.6|3315.6|3321.8|3315.8|3320.3|3314.3|10
1635847200000|2021-11-02 10:00:00|3321.9|3315.9|3318.1|3312.1|3321.9|3315.9|3317.6|3311.6|17
1635847500000|2021-11-02 10:05:00|3318.6|3312.6|3321.3|3315.3|3322.1|3316.1|3318.6|3312.6|44
1635847800000|2021-11-02 10:10:00|3321.4|3315.4|3320.6|3314.6|3322.9|3316.9|3320.1|3314.1|8
1635848100000|2021-11-02 10:15:00|3321|3315|3321.1|3315.1|3321.1|3315.1|3321|3315|2
1635848400000|2021-11-02 10:20:00|3321|3315|3321|3315|3321|3315|3321|3315|1
1635848700000|2021-11-02 10:25:00|3321.1|3315.1|3318.4|3312.4|3321.6|3315.6|3318.1|3312.1|13
1635849000000|2021-11-02 10:30:00|3318.5|3312.5|3318.4|3312.4|3318.5|3312.5|3318.4|3312.4|2
1635849300000|2021-11-02 10:35:00|3318.5|3312.5|3320.6|3314.6|3320.6|3314.6|3318.5|3312.5|17
1635849600000|2021-11-02 10:40:00|3320.9|3314.9|3321.5|3315.5|3325.6|3319.6|3320.5|3314.5|18
1635849900000|2021-11-02 10:45:00|3320.6|3314.6|3320.1|3314.1|3320.6|3314.6|3319.9|3313.9|4
1635850200000|2021-11-02 10:50:00|3320|3314|3322.6|3316.6|3322.6|3316.6|3320|3314|9
1635850500000|2021-11-02 10:55:00|3323.4|3317.4|3323.4|3317.4|3323.9|3317.9|3323.1|3317.1|5
1635850800000|2021-11-02 11:00:00|3323.6|3317.6|3324.9|3318.9|3325.1|3319.1|3323.6|3317.6|7
1635851100000|2021-11-02 11:05:00|3324.6|3318.6|3321.3|3315.3|3324.6|3318.6|3321|3315|11
1635851400000|2021-11-02 11:10:00|3321|3315|3319.6|3313.6|3321.3|3315.3|3318.8|3312.8|8
1635851700000|2021-11-02 11:15:00|3319.9|3313.9|3321|3315|3321.1|3315.1|3319.9|3313.9|4
1635852000000|2021-11-02 11:20:00|3320.6|3314.6|3321.6|3315.6|3321.9|3315.9|3320.1|3314.1|10
1635852300000|2021-11-02 11:25:00|3321.1|3315.1|3318.1|3312.1|3322|3316|3318.1|3312.1|13
1635852600000|2021-11-02 11:30:00|3318|3312|3318.1|3312.1|3319.3|3313.3|3318|3312|10
1635852900000|2021-11-02 11:35:00|3317.8|3311.8|3319.1|3313.1|3319.8|3313.8|3317.5|3311.5|11
1635853200000|2021-11-02 11:40:00|3319.4|3313.4|3319.9|3313.9|3320|3314|3317.4|3311.4|23
1635853500000|2021-11-02 11:45:00|3319.8|3313.8|3316.1|3310.1|3319.8|3313.8|3314|3308|25
1635853800000|2021-11-02 11:50:00|3315.4|3309.4|3315.6|3309.6|3315.6|3309.6|3313.9|3307.9|13
1635854100000|2021-11-02 11:55:00|3315.1|3309.1|3314.9|3308.9|3315.1|3309.1|3314.1|3308.1|6
1635854400000|2021-11-02 12:00:00|3314.6|3308.6|3314.3|3308.3|3315.5|3309.5|3314|3308|11
1635854700000|2021-11-02 12:05:00|3313.9|3307.9|3314.4|3308.4|3314.6|3308.6|3313.9|3307.9|9
1635855000000|2021-11-02 12:10:00|3314.1|3308.1|3312|3306|3314.1|3308.1|3310.4|3304.4|36
1635855300000|2021-11-02 12:15:00|3311.6|3305.6|3312.3|3306.3|3312.3|3306.3|3311.3|3305.3|6
1635855600000|2021-11-02 12:20:00|3312.5|3306.5|3315.5|3309.5|3317.4|3311.4|3312.5|3306.5|38
1635855900000|2021-11-02 12:25:00|3315.9|3309.9|3322.1|3316.1|3322.5|3316.5|3315.9|3309.9|46
1635856200000|2021-11-02 12:30:00|3322.5|3316.5|3318|3312|3322.5|3316.5|3318|3312|38
1635856500000|2021-11-02 12:35:00|3318.3|3312.3|3326.9|3320.9|3326.9|3320.9|3317.5|3311.5|47
1635856800000|2021-11-02 12:40:00|3327|3321|3331.3|3325.3|3332.9|3326.9|3323.5|3317.5|67
1635857100000|2021-11-02 12:45:00|3330.9|3324.9|3336.4|3330.4|3336.8|3330.8|3329.5|3323.5|65
1635857400000|2021-11-02 12:50:00|3336.1|3330.1|3336.5|3330.5|3338.8|3332.8|3333.5|3327.5|82
1635857700000|2021-11-02 12:55:00|3336.6|3330.6|3334.8|3328.8|3340.4|3334.4|3334.8|3328.8|65
1635858000000|2021-11-02 13:00:00|3334.5|3328.5|3343.5|3337.5|3345|3339|3331.5|3325.5|202
1635858300000|2021-11-02 13:05:00|3343.1|3337.1|3334.9|3328.9|3344.3|3338.3|3334.9|3328.9|115
1635858600000|2021-11-02 13:10:00|3335.6|3329.6|3345|3339|3345|3339|3335.6|3329.6|130
1635858900000|2021-11-02 13:15:00|3345.3|3339.3|3340.4|3334.4|3345.3|3339.3|3338.1|3332.1|127
1635859200000|2021-11-02 13:20:00|3339.9|3333.9|3334.4|3328.4|3343.6|3337.6|3334.4|3328.4|75
1635859500000|2021-11-02 13:25:00|3333.5|3327.5|3332.3|3326.3|3338.5|3332.5|3331.5|3325.5|70
1635859800000|2021-11-02 13:30:00|3332.6|3326.6|3338.9|3332.9|3341.6|3335.6|3332.6|3326.6|107
1635860100000|2021-11-02 13:35:00|3338.5|3332.5|3342.1|3336.1|3345.3|3339.3|3338.4|3332.4|63
1635860400000|2021-11-02 13:40:00|3342.6|3336.6|3345.6|3339.6|3346.4|3340.4|3339.9|3333.9|58
1635860700000|2021-11-02 13:45:00|3345.9|3339.9|3352.5|3346.5|3352.5|3346.5|3345.9|3339.9|49
1635861000000|2021-11-02 13:50:00|3351|3345|3347.6|3341.6|3351|3345|3344.5|3338.5|53
1635861300000|2021-11-02 13:55:00|3347.4|3341.4|3343.6|3337.6|3348.1|3342.1|3339.8|3333.8|111
1635861600000|2021-11-02 14:00:00|3344.1|3338.1|3337.9|3331.9|3344.6|3338.6|3336.8|3330.8|81
1635861900000|2021-11-02 14:05:00|3337.5|3331.5|3338.1|3332.1|3340.4|3334.4|3336.9|3330.9|56
1635862200000|2021-11-02 14:10:00|3338.6|3332.6|3339|3333|3340.9|3334.9|3336.9|3330.9|73
1635862500000|2021-11-02 14:15:00|3339.1|3333.1|3339|3333|3340.6|3334.6|3337.6|3331.6|61
1635862800000|2021-11-02 14:20:00|3339.1|3333.1|3329.8|3323.8|3339.4|3333.4|3326.5|3320.5|138
1635863100000|2021-11-02 14:25:00|3330|3324|3338.5|3332.5|3339.1|3333.1|3329.1|3323.1|146
1635863400000|2021-11-02 14:30:00|3338.6|3332.6|3340.9|3334.9|3340.9|3334.9|3334|3328|121
1635863700000|2021-11-02 14:35:00|3341|3335|3342.1|3336.1|3342.5|3336.5|3337.4|3331.4|92
1635864000000|2021-11-02 14:40:00|3342.5|3336.5|3338.8|3332.8|3343.3|3337.3|3335.6|3329.6|107
1635864300000|2021-11-02 14:45:00|3339.3|3333.3|3347.6|3341.6|3347.6|3341.6|3338.9|3332.9|146
1635864600000|2021-11-02 14:50:00|3347.3|3341.3|3348.1|3342.1|3348.5|3342.5|3344.4|3338.4|76
1635864900000|2021-11-02 14:55:00|3348.3|3342.3|3352.3|3346.3|3354|3348|3348.3|3342.3|83
1635865200000|2021-11-02 15:00:00|3352.5|3346.5|3353.6|3347.6|3356.4|3350.4|3351.1|3345.1|67
1635865500000|2021-11-02 15:05:00|3353.3|3347.3|3351|3345|3354.1|3348.1|3348.8|3342.8|82
1635865800000|2021-11-02 15:10:00|3351.3|3345.3|3354.6|3348.6|3355.4|3349.4|3350.3|3344.3|97
1635866100000|2021-11-02 15:15:00|3354.9|3348.9|3360.1|3354.1|3360.4|3354.4|3354.9|3348.9|79
1635866400000|2021-11-02 15:20:00|3360.4|3354.4|3359.4|3353.4|3360.4|3354.4|3355.1|3349.1|69
1635866700000|2021-11-02 15:25:00|3359.6|3353.6|3351.1|3345.1|3361.6|3355.6|3351.1|3345.1|68
1635867000000|2021-11-02 15:30:00|3351.4|3345.4|3350.3|3344.3|3352.3|3346.3|3349.8|3343.8|43
1635867300000|2021-11-02 15:35:00|3350.5|3344.5|3346.6|3340.6|3351.6|3345.6|3343.9|3337.9|66
1635867600000|2021-11-02 15:40:00|3346.9|3340.9|3345.4|3339.4|3349.1|3343.1|3342.5|3336.5|133
1635867900000|2021-11-02 15:45:00|3345.6|3339.6|3351.6|3345.6|3354.1|3348.1|3345.3|3339.3|105
1635868200000|2021-11-02 15:50:00|3351.1|3345.1|3341|3335|3351.6|3345.6|3336.8|3330.8|82
1635868500000|2021-11-02 15:55:00|3341.9|3335.9|3346.5|3340.5|3348|3342|3341.5|3335.5|120
1635868800000|2021-11-02 16:00:00|3346.6|3340.6|3345.6|3339.6|3347.1|3341.1|3344.5|3338.5|59
1635869100000|2021-11-02 16:05:00|3345.5|3339.5|3342.6|3336.6|3345.9|3339.9|3341.9|3335.9|50
1635869400000|2021-11-02 16:10:00|3342.4|3336.4|3343|3337|3343|3337|3339.5|3333.5|24
1635869700000|2021-11-02 16:15:00|3343.3|3337.3|3343.8|3337.8|3345.8|3339.8|3342.9|3336.9|41
1635870000000|2021-11-02 16:20:00|3343.5|3337.5|3344|3338|3345|3339|3342.5|3336.5|26
1635870300000|2021-11-02 16:25:00|3344.4|3338.4|3345|3339|3345|3339|3344.4|3338.4|4
1635870600000|2021-11-02 16:30:00|3344.8|3338.8|3346.3|3340.3|3347.1|3341.1|3344.8|3338.8|33
1635870900000|2021-11-02 16:35:00|3346.4|3340.4|3347|3341|3347.6|3341.6|3345.4|3339.4|83
1635871200000|2021-11-02 16:40:00|3346.8|3340.8|3347.9|3341.9|3349.5|3343.5|3345.1|3339.1|70
1635871500000|2021-11-02 16:45:00|3348|3342|3345.3|3339.3|3348.3|3342.3|3345.3|3339.3|12
1635871800000|2021-11-02 16:50:00|3345.4|3339.4|3345.9|3339.9|3346.3|3340.3|3344.6|3338.6|22
1635872100000|2021-11-02 16:55:00|3346.1|3340.1|3343.8|3337.8|3346.1|3340.1|3343.8|3337.8|9
1635872400000|2021-11-02 17:00:00|3344|3338|3344.6|3338.6|3344.6|3338.6|3343.9|3337.9|3
1635872700000|2021-11-02 17:05:00|3344|3336|3343.1|3337.1|3344|3337.1|3343.1|3336|2
1635873000000|2021-11-02 17:10:00|3342.9|3336.9|3344.4|3338.4|3344.4|3338.4|3342.9|3336.9|6
1635873300000|2021-11-02 17:15:00|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|3344.1|3338.1|1
1635873600000|2021-11-02 17:20:00|3344.4|3338.4|3344|3338|3346.3|3340.3|3343.5|3337.5|11
1635873900000|2021-11-02 17:25:00|3344.1|3338.1|3345.1|3339.1|3345.1|3339.1|3344|3338|8
1635874200000|2021-11-02 17:30:00|3344.8|3338.8|3339.8|3333.8|3344.8|3338.8|3339.4|3333.4|19
1635874500000|2021-11-02 17:35:00|3338.8|3332.8|3339.5|3333.5|3339.5|3333.5|3338.8|3332.8|2
1635874800000|2021-11-02 17:40:00|3338.9|3332.9|3339.1|3333.1|3339.6|3333.6|3338.9|3332.9|3
1635875100000|2021-11-02 17:45:00|3338.6|3332.6|3338.1|3332.1|3339.1|3333.1|3338.1|3332.1|3
1635901200000|2021-11-03 01:00:00|3347.8|3327.8|3338.8|3332.8|3347.8|3333.6|3338.4|3327.8|15
1635901500000|2021-11-03 01:05:00|3337.8|3331.8|3335.5|3329.5|3338.1|3332.1|3334.4|3328.4|203
1635901800000|2021-11-03 01:10:00|3334.8|3328.8|3339|3333|3339.6|3333.6|3334.8|3328.8|35
1635902100000|2021-11-03 01:15:00|3338.3|3332.3|3344|3338|3344.9|3338.9|3335.5|3329.5|110
1635902400000|2021-11-03 01:20:00|3344.3|3338.3|3346.4|3340.4|3347.3|3341.3|3342|3336|163
1635902700000|2021-11-03 01:25:00|3345.9|3339.9|3340.8|3334.8|3346.6|3340.6|3340.8|3334.8|82
1635903000000|2021-11-03 01:30:00|3340.6|3334.6|3340.4|3334.4|3342.3|3336.3|3339.4|3333.4|66
1635903300000|2021-11-03 01:35:00|3340.1|3334.1|3344.1|3338.1|3344.9|3338.9|3339.3|3333.3|130
1635903600000|2021-11-03 01:40:00|3343.6|3337.6|3346.8|3340.8|3346.8|3340.8|3342|3336|107
1635903900000|2021-11-03 01:45:00|3346.5|3340.5|3343.9|3337.9|3346.8|3340.8|3343.9|3337.9|96
1635904200000|2021-11-03 01:50:00|3343.5|3337.5|3343.8|3337.8|3344.8|3338.8|3342|3336|45
1635904500000|2021-11-03 01:55:00|3342.9|3336.9|3339.8|3333.8|3343.8|3337.8|3339|3333|57
1635904800000|2021-11-03 02:00:00|3339.5|3333.5|3334.8|3328.8|3339.5|3333.5|3331.5|3325.5|79
1635905100000|2021-11-03 02:05:00|3334.5|3328.5|3336.3|3330.3|3338|3332|3334.5|3328.5|63
1635905400000|2021-11-03 02:10:00|3336.5|3330.5|3331.6|3325.6|3339|3333|3331|3325|51
1635905700000|2021-11-03 02:15:00|3331.4|3325.4|3330.9|3324.9|3331.4|3325.4|3330.9|3324.9|2
1635906000000|2021-11-03 02:20:00|3331|3325|3330.9|3324.9|3331|3325|3330.9|3324.9|2
1635906300000|2021-11-03 02:25:00|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|3330.4|3324.4|1
1635906600000|2021-11-03 02:30:00|3331.6|3325.6|3346.3|3340.3|3347.6|3341.6|3331.6|3325.6|137
1635906900000|2021-11-03 02:35:00|3345.8|3339.8|3342.1|3336.1|3346.5|3340.5|3342|3336|49
1635907200000|2021-11-03 02:40:00|3341.6|3335.6|3340.6|3334.6|3342.3|3336.3|3339.3|3333.3|48
1635907500000|2021-11-03 02:45:00|3340.8|3334.8|3338.5|3332.5|3340.9|3334.9|3337.6|3331.6|49
1635907800000|2021-11-03 02:50:00|3338|3332|3331.3|3325.3|3338|3332|3330.8|3324.8|126
1635908100000|2021-11-03 02:55:00|3331.6|3325.6|3333.3|3327.3|3334.3|3328.3|3331.3|3325.3|169
1635908400000|2021-11-03 03:00:00|3333.6|3327.6|3321.5|3315.5|3333.9|3327.9|3320.3|3314.3|133
1635908700000|2021-11-03 03:05:00|3321.8|3315.8|3314.8|3308.8|3323.5|3317.5|3314.5|3308.5|161
1635909000000|2021-11-03 03:10:00|3315.8|3309.8|3315.9|3309.9|3316.9|3310.9|3309.3|3303.3|247
1635909300000|2021-11-03 03:15:00|3316.1|3310.1|3322.3|3316.3|3322.3|3316.3|3315.9|3309.9|78
1635909600000|2021-11-03 03:20:00|3322|3316|3320.5|3314.5|3323.5|3317.5|3319.4|3313.4|67
1635909900000|2021-11-03 03:25:00|3320.8|3314.8|3332.4|3326.4|3333.5|3327.5|3320.8|3314.8|114
1635910200000|2021-11-03 03:30:00|3332.1|3326.1|3330.5|3324.5|3333.1|3327.1|3328.9|3322.9|91
1635910500000|2021-11-03 03:35:00|3330.9|3324.9|3331|3325|3331.8|3325.8|3330.5|3324.5|45
1635910800000|2021-11-03 03:40:00|3331.3|3325.3|3331|3325|3331.3|3325.3|3331|3325|12
1635911100000|2021-11-03 03:45:00|3330.8|3324.8|3331.3|3325.3|3331.5|3325.5|3330.3|3324.3|26
1635911400000|2021-11-03 03:50:00|3331|3325|3331|3325|3331.5|3325.5|3330.8|3324.8|8
1635911700000|2021-11-03 03:55:00|3331.3|3325.3|3331.3|3325.3|3335.4|3329.4|3331.3|3325.3|27
1635912000000|2021-11-03 04:00:00|3331.5|3325.5|3336.3|3327.3|3336.8|3327.3|3331.5|3325.5|8
1635912300000|2021-11-03 04:05:00|3335.9|3329.9|3335.6|3329.6|3335.9|3329.9|3335.6|3329.6|2
1635913200000|2021-11-03 04:20:00|3335.9|3329.9|3335.3|3329.3|3336.6|3330.6|3335.3|3329.3|7
1635914400000|2021-11-03 04:40:00|3335.5|3329.5|3335.3|3329.3|3335.5|3329.5|3335.3|3329.3|2
1635914700000|2021-11-03 04:45:00|3335.5|3329.5|3335.4|3329.4|3335.5|3329.5|3335.4|3329.4|2
1635915000000|2021-11-03 04:50:00|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|3334.5|3328.5|1
1635915300000|2021-11-03 04:55:00|3335|3329|3335|3329|3335|3329|3335|3329|1
1635915600000|2021-11-03 05:00:00|3335.3|3329.3|3334.5|3328.5|3335.6|3329.6|3334.5|3328.5|11
1635915900000|2021-11-03 05:05:00|3334.4|3328.4|3334.9|3328.9|3334.9|3328.9|3334.4|3328.4|3
1635916200000|2021-11-03 05:10:00|3333.9|3327.9|3332.3|3326.3|3333.9|3327.9|3332.1|3326.1|27
1635916500000|2021-11-03 05:15:00|3332.1|3326.1|3333|3327|3333|3327|3332.1|3326.1|13
1635916800000|2021-11-03 05:20:00|3332.8|3326.8|3333.5|3327.5|3333.5|3327.5|3332.8|3326.8|7
1635917100000|2021-11-03 05:25:00|3334.4|3328.4|3333.3|3327.3|3334.4|3328.4|3333.3|3327.3|3
1635917400000|2021-11-03 05:30:00|3333.6|3327.6|3344.9|3338.9|3345.1|3339.1|3333.6|3327.6|69
1635917700000|2021-11-03 05:35:00|3345.1|3339.1|3345.1|3339.1|3346.8|3340.8|3343.5|3337.5|60
1635918000000|2021-11-03 05:40:00|3344.6|3338.6|3345.9|3339.9|3345.9|3339.9|3342.1|3336.1|50
1635918300000|2021-11-03 05:45:00|3346.1|3340.1|3344.1|3338.1|3347.8|3341.8|3343.9|3337.9|93
1635918600000|2021-11-03 05:50:00|3344.5|3338.5|3345.5|3339.5|3346.5|3340.5|3344.5|3338.5|21
1635918900000|2021-11-03 05:55:00|3345.8|3339.8|3350.3|3344.3|3350.4|3344.4|3345.8|3339.8|19
1635919200000|2021-11-03 06:00:00|3350.6|3344.6|3350.4|3344.4|3353.1|3347.1|3349.5|3343.5|94
1635919500000|2021-11-03 06:05:00|3350.1|3344.1|3349|3343|3350.1|3344.1|3345.5|3339.5|41
1635919800000|2021-11-03 06:10:00|3348.5|3342.5|3346|3340|3348.5|3342.5|3344|3338|18
1635920100000|2021-11-03 06:15:00|3346.5|3340.5|3349.4|3343.4|3352|3346|3346|3340|38
1635920400000|2021-11-03 06:20:00|3348.8|3342.8|3348.3|3342.3|3348.8|3342.8|3346.8|3340.8|28
1635920700000|2021-11-03 06:25:00|3348|3342|3351.3|3345.3|3351.5|3345.5|3347.6|3341.6|44
1635921000000|2021-11-03 06:30:00|3350.9|3344.9|3353.3|3347.3|3353.5|3347.5|3349.5|3343.5|89
1635921300000|2021-11-03 06:35:00|3353.5|3347.5|3364.8|3358.8|3365.4|3359.4|3353.5|3347.5|122
1635921600000|2021-11-03 06:40:00|3365.3|3359.3|3363.3|3357.3|3367.8|3361.8|3361|3355|135
1635921900000|2021-11-03 06:45:00|3363.5|3357.5|3351.6|3345.6|3366|3360|3349.3|3343.3|255
1635922200000|2021-11-03 06:50:00|3351.4|3345.4|3344.9|3338.9|3354.6|3348.6|3343.9|3337.9|130
1635922500000|2021-11-03 06:55:00|3345.4|3339.4|3346.8|3340.8|3348.4|3342.4|3344.9|3338.9|46
1635922800000|2021-11-03 07:00:00|3347.5|3341.5|3349.8|3343.8|3349.8|3343.8|3347.1|3341.1|16
1635923100000|2021-11-03 07:05:00|3350.1|3344.1|3348.4|3342.4|3352.5|3346.5|3348.4|3342.4|28
1635923400000|2021-11-03 07:10:00|3348.5|3342.5|3341.3|3335.3|3348.5|3342.5|3340.1|3334.1|18
1635923700000|2021-11-03 07:15:00|3341|3335|3343|3337|3343|3337|3341|3335|4
1635924000000|2021-11-03 07:20:00|3343.1|3337.1|3344.5|3338.5|3344.5|3338.5|3343.1|3337.1|8
1635924300000|2021-11-03 07:25:00|3344.4|3338.4|3341.6|3335.6|3344.4|3338.4|3341.3|3335.3|25
1635924600000|2021-11-03 07:30:00|3342.1|3336.1|3342.4|3336.4|3342.9|3336.9|3341.9|3335.9|20
1635924900000|2021-11-03 07:35:00|3342.6|3336.6|3342.8|3336.8|3342.8|3336.8|3342.4|3336.4|4
1635925200000|2021-11-03 07:40:00|3342.6|3336.6|3344.3|3338.3|3344.3|3338.3|3342.4|3336.4|9
1635925800000|2021-11-03 07:50:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1635926100000|2021-11-03 07:55:00|3344.8|3338.8|3344.5|3338.5|3347.3|3341.3|3344.4|3338.4|22
1635926400000|2021-11-03 08:00:00|3344.8|3338.8|3346.3|3340.3|3346.4|3340.4|3341.3|3335.3|41
1635926700000|2021-11-03 08:05:00|3345.8|3339.8|3346.5|3340.5|3347.3|3341.3|3345.5|3339.5|18
1635927000000|2021-11-03 08:10:00|3346.3|3340.3|3347|3341|3347.3|3341.3|3346.1|3340.1|14
1635927300000|2021-11-03 08:15:00|3347.3|3341.3|3351|3345|3351|3345|3346.8|3340.8|18
1635927600000|2021-11-03 08:20:00|3350.5|3344.5|3348.6|3342.6|3350.9|3344.9|3343.5|3337.5|81
1635927900000|2021-11-03 08:25:00|3348.3|3342.3|3345.1|3339.1|3348.6|3342.6|3343.3|3337.3|48
1635928200000|2021-11-03 08:30:00|3345.5|3339.5|3344.4|3338.4|3347.3|3341.3|3344.4|3338.4|17
1635928500000|2021-11-03 08:35:00|3344.6|3338.6|3345.4|3339.4|3345.4|3339.4|3344.6|3338.6|4
1635928800000|2021-11-03 08:40:00|3346.3|3340.3|3345.5|3339.5|3348.1|3342.1|3345.4|3339.4|14
1635929100000|2021-11-03 08:45:00|3345.8|3339.8|3345.6|3339.6|3345.8|3339.8|3345.6|3339.6|2
1635929400000|2021-11-03 08:50:00|3345.5|3339.5|3342.6|3336.6|3345.5|3339.5|3342.4|3336.4|13
1635929700000|2021-11-03 08:55:00|3342.8|3336.8|3343|3337|3343.3|3337.3|3342.8|3336.8|16
1635930000000|2021-11-03 09:00:00|3342|3336|3344.9|3338.9|3344.9|3338.9|3339.1|3333.1|24
1635930300000|2021-11-03 09:05:00|3345|3339|3345.8|3339.8|3345.8|3339.8|3345|3339|7
1635930600000|2021-11-03 09:10:00|3345.1|3339.1|3337.6|3331.6|3345.1|3339.1|3336|3330|23
1635930900000|2021-11-03 09:15:00|3338.8|3332.8|3336.4|3330.4|3340.4|3334.4|3336.4|3330.4|13
1635931200000|2021-11-03 09:20:00|3336.5|3330.5|3336.5|3330.5|3336.8|3330.8|3335.8|3329.8|16
1635931500000|2021-11-03 09:25:00|3336.8|3330.8|3336|3330|3337.6|3331.6|3335.5|3329.5|16
1635931800000|2021-11-03 09:30:00|3336.3|3330.3|3336.9|3330.9|3337.6|3331.6|3335.3|3329.3|37
1635932100000|2021-11-03 09:35:00|3338.5|3332.5|3337.9|3331.9|3338.5|3332.5|3336.8|3330.8|28
1635932400000|2021-11-03 09:40:00|3337|3331|3337|3331|3337|3331|3335.3|3329.3|8
1635932700000|2021-11-03 09:45:00|3336.5|3330.5|3337.3|3331.3|3338.8|3332.8|3335.4|3329.4|21
1635933000000|2021-11-03 09:50:00|3337|3331|3336.8|3330.8|3337|3331|3335.8|3329.8|7
1635933300000|2021-11-03 09:55:00|3336.6|3330.6|3335.5|3329.5|3336.6|3330.6|3335.5|3329.5|10
1635933600000|2021-11-03 10:00:00|3335.6|3329.6|3328.6|3322.6|3335.6|3329.6|3328.6|3322.6|15
1635933900000|2021-11-03 10:05:00|3328.8|3322.8|3331|3325|3333.1|3327.1|3328.8|3322.8|12
1635934200000|2021-11-03 10:10:00|3330.4|3324.4|3331.5|3325.5|3331.5|3325.5|3325.8|3319.8|21
1635934500000|2021-11-03 10:15:00|3331.8|3325.8|3333.3|3327.3|3333.3|3327.3|3331.8|3325.8|3
1635934800000|2021-11-03 10:20:00|3333|3327|3328.8|3322.8|3333|3327|3328.3|3322.3|23
1635935100000|2021-11-03 10:25:00|3329.4|3323.4|3326.8|3320.8|3329.4|3323.4|3326.5|3320.5|6
1635935400000|2021-11-03 10:30:00|3326.5|3320.5|3326.6|3320.6|3326.8|3320.8|3323.3|3317.3|43
1635935700000|2021-11-03 10:35:00|3326.3|3320.3|3325|3319|3326.3|3320.3|3324.3|3318.3|13
1635936000000|2021-11-03 10:40:00|3325.1|3319.1|3328.1|3322.1|3328.1|3322.1|3324.9|3318.9|22
1635936300000|2021-11-03 10:45:00|3328|3322|3326.9|3320.9|3328|3322|3326.4|3320.4|32
1635936600000|2021-11-03 10:50:00|3328.5|3322.5|3328.1|3322.1|3328.9|3322.9|3327.4|3321.4|13
1635936900000|2021-11-03 10:55:00|3327.8|3321.8|3325.6|3319.6|3327.8|3321.8|3325.1|3319.1|11
1635937200000|2021-11-03 11:00:00|3325.4|3319.4|3325.9|3319.9|3325.9|3319.9|3323.4|3317.4|15
1635937500000|2021-11-03 11:05:00|3326.1|3320.1|3324.6|3318.6|3326.1|3320.1|3324.1|3318.1|10
1635937800000|2021-11-03 11:10:00|3325.1|3319.1|3320.8|3314.8|3326.3|3320.3|3319.4|3313.4|56
1635938100000|2021-11-03 11:15:00|3320.9|3314.9|3323.1|3317.1|3323.5|3317.5|3320.9|3314.9|16
1635938400000|2021-11-03 11:20:00|3323.4|3317.4|3325.4|3319.4|3325.8|3319.8|3323.4|3317.4|9
1635938700000|2021-11-03 11:25:00|3325.9|3319.9|3329.4|3323.4|3329.4|3323.4|3325.9|3319.9|47
1635939000000|2021-11-03 11:30:00|3329.3|3323.3|3325.9|3319.9|3329.3|3323.3|3324.6|3318.6|22
1635939300000|2021-11-03 11:35:00|3326.1|3320.1|3323.5|3317.5|3326.8|3320.8|3322.6|3316.6|21
1635939600000|2021-11-03 11:40:00|3323.3|3317.3|3319.4|3313.4|3323.4|3317.4|3318.8|3312.8|39
1635939900000|2021-11-03 11:45:00|3319.8|3313.8|3325.9|3319.9|3326.3|3320.3|3319.6|3313.6|47
1635940200000|2021-11-03 11:50:00|3325|3319|3320.6|3314.6|3325.5|3319.5|3319.4|3313.4|63
1635940500000|2021-11-03 11:55:00|3320.4|3314.4|3319|3313|3320.5|3314.5|3316.6|3310.6|53
1635940800000|2021-11-03 12:00:00|3318.9|3312.9|3319.5|3313.5|3324.5|3318.5|3318.9|3312.9|42
1635941100000|2021-11-03 12:05:00|3319.3|3313.3|3315.6|3309.6|3320|3314|3310.8|3304.8|82
1635941400000|2021-11-03 12:10:00|3315.1|3309.1|3313.8|3307.8|3319.6|3313.6|3313.1|3307.1|51
1635941700000|2021-11-03 12:15:00|3314.3|3308.3|3321.6|3315.6|3322.8|3316.8|3314.3|3308.3|64
1635942000000|2021-11-03 12:20:00|3322.1|3316.1|3322.1|3316.1|3323.6|3317.6|3318.6|3312.6|44
1635942300000|2021-11-03 12:25:00|3322.5|3316.5|3324.4|3318.4|3325.3|3319.3|3321.6|3315.6|53
1635942600000|2021-11-03 12:30:00|3324.9|3318.9|3325.8|3319.8|3327.5|3321.5|3324.4|3318.4|57
1635942900000|2021-11-03 12:35:00|3325.5|3319.5|3324.5|3318.5|3328.5|3322.5|3323.5|3317.5|73
1635943200000|2021-11-03 12:40:00|3324.8|3318.8|3328.5|3322.5|3331.1|3325.1|3324.8|3318.8|56
1635943500000|2021-11-03 12:45:00|3328.6|3322.6|3325.8|3319.8|3328.6|3322.6|3321.9|3315.9|41
1635943800000|2021-11-03 12:50:00|3325.3|3319.3|3331.5|3325.5|3331.8|3325.8|3324.3|3318.3|60
1635944100000|2021-11-03 12:55:00|3330.5|3324.5|3329.9|3323.9|3335|3329|3328.8|3322.8|80
1635944400000|2021-11-03 13:00:00|3329.6|3323.6|3323|3317|3329.6|3323.6|3320|3314|210
1635944700000|2021-11-03 13:05:00|3323.3|3317.3|3311|3305|3325.1|3319.1|3311|3305|160
1635945000000|2021-11-03 13:10:00|3310.8|3304.8|3310|3304|3313.9|3307.9|3308.8|3302.8|182
1635945300000|2021-11-03 13:15:00|3309.8|3303.8|3308.8|3302.8|3311.1|3305.1|3307.8|3301.8|119
1635945600000|2021-11-03 13:20:00|3309|3303|3309.8|3303.8|3311.4|3305.4|3305.3|3299.3|127
1635945900000|2021-11-03 13:25:00|3309.9|3303.9|3295|3289|3310.1|3304.1|3294.6|3288.6|281
1635946200000|2021-11-03 13:30:00|3294.6|3288.6|3296.5|3290.5|3300.6|3294.6|3292.5|3286.5|129
1635946500000|2021-11-03 13:35:00|3296.4|3290.4|3303|3297|3303.1|3297.1|3293.5|3287.5|142
1635946800000|2021-11-03 13:40:00|3302.5|3296.5|3301.6|3295.6|3305.1|3299.1|3298.1|3292.1|110
1635947100000|2021-11-03 13:45:00|3301.4|3295.4|3304|3298|3304.4|3298.4|3298.3|3292.3|80
1635947400000|2021-11-03 13:50:00|3303.8|3297.8|3304.9|3298.9|3306.9|3300.9|3302.6|3296.6|71
1635947700000|2021-11-03 13:55:00|3305.1|3299.1|3301.9|3295.9|3305.4|3299.4|3301.3|3295.3|110
1635948000000|2021-11-03 14:00:00|3301.8|3295.8|3300.5|3294.5|3303.5|3297.5|3298.6|3292.6|93
1635948300000|2021-11-03 14:05:00|3300.8|3294.8|3296.3|3290.3|3302.4|3296.4|3295|3289|108
1635948600000|2021-11-03 14:10:00|3296|3290|3301.4|3295.4|3305.1|3299.1|3295.5|3289.5|89
1635948900000|2021-11-03 14:15:00|3300.8|3294.8|3299.6|3293.6|3301.9|3295.9|3298.8|3292.8|61
1635949200000|2021-11-03 14:20:00|3299.9|3293.9|3292.9|3286.9|3299.9|3293.9|3290.5|3284.5|123
1635949500000|2021-11-03 14:25:00|3293.1|3287.1|3276.3|3270.3|3293.1|3287.1|3274.5|3268.5|138
1635949800000|2021-11-03 14:30:00|3276|3270|3289.1|3283.1|3289.3|3283.3|3267.3|3261.3|230
1635950100000|2021-11-03 14:35:00|3288.9|3282.9|3283.1|3277.1|3290|3284|3279.3|3273.3|170
1635950400000|2021-11-03 14:40:00|3283|3277|3287|3281|3292.8|3286.8|3281|3275|173
1635950700000|2021-11-03 14:45:00|3286.5|3280.5|3289|3283|3289.8|3283.8|3283.5|3277.5|97
1635951000000|2021-11-03 14:50:00|3288.9|3282.9|3288.5|3282.5|3289.3|3283.3|3284.8|3278.8|110
1635951300000|2021-11-03 14:55:00|3288.3|3282.3|3281.5|3275.5|3290|3284|3281.5|3275.5|94
1635951600000|2021-11-03 15:00:00|3280.8|3274.8|3281.9|3275.9|3288|3282|3278.5|3272.5|95
1635951900000|2021-11-03 15:05:00|3282.8|3276.8|3283.3|3277.3|3285|3279|3281|3275|65
1635952200000|2021-11-03 15:10:00|3283.4|3277.4|3286|3280|3288.1|3282.1|3281.9|3275.9|68
1635952500000|2021-11-03 15:15:00|3286.3|3280.3|3287.3|3281.3|3288.8|3282.8|3284.8|3278.8|92
1635952800000|2021-11-03 15:20:00|3286.6|3280.6|3281.9|3275.9|3291.3|3285.3|3281.5|3275.5|119
1635953100000|2021-11-03 15:25:00|3281.6|3275.6|3287.9|3281.9|3289.1|3283.1|3278.6|3272.6|83
1635953400000|2021-11-03 15:30:00|3288.1|3282.1|3297|3291|3297|3291|3287.3|3281.3|76
1635953700000|2021-11-03 15:35:00|3298|3292|3296.9|3290.9|3300.4|3294.4|3292.4|3286.4|92
1635954000000|2021-11-03 15:40:00|3297.1|3291.1|3299.5|3293.5|3300|3294|3296.4|3290.4|87
1635954300000|2021-11-03 15:45:00|3299.3|3293.3|3305.8|3299.8|3307.5|3301.5|3299.3|3293.3|95
1635954600000|2021-11-03 15:50:00|3305.5|3299.5|3304.9|3298.9|3305.8|3299.8|3302|3296|57
1635954900000|2021-11-03 15:55:00|3305|3299|3310.1|3304.1|3312.8|3306.8|3305|3299|228
1635955200000|2021-11-03 16:00:00|3310|3304|3302.5|3296.5|3310.3|3304.3|3300.9|3294.9|52
1635955500000|2021-11-03 16:05:00|3303.1|3297.1|3299|3293|3303.3|3297.3|3299|3293|31
1635955800000|2021-11-03 16:10:00|3299.3|3293.3|3305|3299|3305.3|3299.3|3296.4|3290.4|31
1635956100000|2021-11-03 16:15:00|3305.5|3299.5|3309|3303|3309|3303|3304.3|3298.3|62
1635956400000|2021-11-03 16:20:00|3309.9|3303.9|3314|3308|3314|3308|3309.6|3303.6|55
1635956700000|2021-11-03 16:25:00|3313.6|3307.6|3316.8|3310.8|3319.9|3313.9|3310.4|3304.4|95
1635957000000|2021-11-03 16:30:00|3317|3311|3316.3|3310.3|3318.8|3312.8|3314.6|3308.6|82
1635957300000|2021-11-03 16:35:00|3316.5|3310.5|3316.8|3310.8|3318.5|3312.5|3314.9|3308.9|52
1635957600000|2021-11-03 16:40:00|3316.9|3310.9|3318.4|3312.4|3318.4|3312.4|3315.1|3309.1|48
1635957900000|2021-11-03 16:45:00|3317.8|3311.8|3316.6|3310.6|3318.4|3312.4|3315.5|3309.5|30
1635958200000|2021-11-03 16:50:00|3317.1|3311.1|3317.6|3311.6|3319|3313|3315.3|3309.3|22
1635958500000|2021-11-03 16:55:00|3317.4|3311.4|3313.5|3307.5|3318.4|3312.4|3313.1|3307.1|32
1635958800000|2021-11-03 17:00:00|3313.1|3307.1|3307.4|3301.4|3313.6|3307.6|3307.1|3301.1|11
1635959100000|2021-11-03 17:05:00|3307.1|3301.1|3297.9|3291.9|3307.6|3301.6|3297.9|3291.9|7
1635959400000|2021-11-03 17:10:00|3297.6|3291.6|3298.4|3292.4|3298.4|3292.4|3297.6|3291.6|2
1635959700000|2021-11-03 17:15:00|3298.6|3292.6|3298.1|3292.1|3299.1|3293.1|3297.9|3291.9|16
1635960000000|2021-11-03 17:20:00|3297.9|3291.9|3298.4|3292.4|3298.4|3292.4|3296.4|3290.4|14
1635960300000|2021-11-03 17:25:00|3297.5|3291.5|3297|3291|3297.5|3291.5|3295.4|3289.4|7
1635960600000|2021-11-03 17:30:00|3296.6|3290.6|3289.9|3283.9|3296.6|3290.6|3289.1|3282.5|13
1635960900000|2021-11-03 17:35:00|3289.6|3283.6|3290.3|3284.3|3290.3|3284.3|3289.5|3283.5|5
1635961200000|2021-11-03 17:40:00|3290.5|3284.5|3292.5|3286.5|3294.1|3288.1|3290.5|3284.5|19
1635961500000|2021-11-03 17:45:00|3293.3|3287.3|3298.4|3292.4|3298.4|3292.4|3293.3|3287.3|13
1635961800000|2021-11-03 17:50:00|3298.1|3292.1|3297.5|3291.5|3299.4|3293.4|3295.6|3289.6|41
1635962100000|2021-11-03 17:55:00|3297.4|3291.4|3297.5|3291.5|3297.9|3291.9|3297.4|3291.4|5
1635987600000|2021-11-04 01:00:00|3319.8|3299.8|3325.6|3319.6|3326.9|3320.9|3319.8|3299.8|19
1635987900000|2021-11-04 01:05:00|3326.4|3320.4|3329.4|3323.4|3332|3326|3325.4|3319.4|123
1635988200000|2021-11-04 01:10:00|3329.6|3323.6|3335.3|3329.3|3335.3|3329.3|3328.8|3322.8|116
1635988500000|2021-11-04 01:15:00|3335.4|3329.4|3336.6|3330.6|3337.8|3331.8|3333.9|3327.9|99
1635988800000|2021-11-04 01:20:00|3336.1|3330.1|3335.9|3329.9|3337.1|3331.1|3334.1|3328.1|31
1635989100000|2021-11-04 01:25:00|3336.3|3330.3|3339.5|3333.5|3340.4|3334.4|3336.3|3330.3|12
1635989400000|2021-11-04 01:30:00|3339.6|3333.6|3338.3|3332.3|3342.5|3336.5|3338.3|3332.3|45
1635989700000|2021-11-04 01:35:00|3338.5|3332.5|3341.1|3335.1|3342.3|3336.3|3338.5|3332.5|92
1635990000000|2021-11-04 01:40:00|3340.9|3334.9|3335.8|3329.8|3342|3336|3335.3|3329.3|89
1635990300000|2021-11-04 01:45:00|3336|3330|3341.6|3335.6|3342.5|3336.5|3336|3330|81
1635990600000|2021-11-04 01:50:00|3341.9|3335.9|3351.3|3345.3|3351.9|3345.9|3341.6|3335.6|94
1635990900000|2021-11-04 01:55:00|3351.6|3345.6|3353.3|3347.3|3354.5|3348.5|3346|3340|58
1635991200000|2021-11-04 02:00:00|3353.6|3347.6|3360.6|3354.6|3360.6|3354.6|3352.3|3346.3|84
1635991500000|2021-11-04 02:05:00|3361|3355|3360.5|3354.5|3365.1|3359.1|3357.3|3351.3|103
1635991800000|2021-11-04 02:10:00|3360.8|3354.8|3354.9|3348.9|3362|3356|3354.4|3348.4|105
1635992100000|2021-11-04 02:15:00|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|3355.4|3349.4|1
1635992400000|2021-11-04 02:20:00|3354.9|3348.9|3354.3|3348.3|3355.1|3349.1|3352.9|3346.9|11
1635992700000|2021-11-04 02:25:00|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|3354.4|3348.4|1
1635993000000|2021-11-04 02:30:00|3354.1|3348.1|3358|3352|3358.8|3352.8|3352.4|3346.4|95
1635993300000|2021-11-04 02:35:00|3357.8|3351.8|3351.5|3345.5|3357.8|3351.8|3351.4|3345.4|66
1635993600000|2021-11-04 02:40:00|3352.1|3346.1|3345.8|3339.8|3352.4|3346.4|3343.6|3337.6|90
1635993900000|2021-11-04 02:45:00|3346|3340|3347.4|3341.4|3351.6|3345.6|3345.5|3339.5|98
1635994200000|2021-11-04 02:50:00|3347.3|3341.3|3343.1|3337.1|3347.4|3341.4|3341.5|3335.5|100
1635994500000|2021-11-04 02:55:00|3343.6|3337.6|3335|3329|3347.1|3341.1|3334.8|3328.8|189
1635994800000|2021-11-04 03:00:00|3335.5|3329.5|3344|3338|3344.6|3338.6|3335|3329|227
1635995100000|2021-11-04 03:05:00|3344.1|3338.1|3343.9|3337.9|3345.1|3339.1|3341.8|3335.8|76
1635995400000|2021-11-04 03:10:00|3343.4|3337.4|3341|3335|3344.4|3338.4|3340.5|3334.5|79
1635995700000|2021-11-04 03:15:00|3341.3|3335.3|3351.8|3345.8|3352|3346|3341.3|3335.3|119
1635996000000|2021-11-04 03:20:00|3352|3346|3350.5|3344.5|3355|3349|3350.3|3344.3|112
1635996300000|2021-11-04 03:25:00|3350.3|3344.3|3348.1|3342.1|3351.4|3345.4|3346.8|3340.8|124
1635996600000|2021-11-04 03:30:00|3347.6|3341.6|3346.3|3340.3|3348.1|3342.1|3346.3|3340.3|10
1635996900000|2021-11-04 03:35:00|3346.9|3340.9|3347.4|3341.4|3347.4|3341.4|3346.6|3340.6|3
1635997200000|2021-11-04 03:40:00|3347.9|3341.9|3348.1|3342.1|3348.1|3342.1|3347.6|3341.6|6
1635997800000|2021-11-04 03:50:00|3347.3|3341.3|3347.1|3341.1|3347.3|3341.3|3347.1|3341.1|2
1636000200000|2021-11-04 04:30:00|3347|3341|3347.3|3341.3|3347.3|3341.3|3347|3341|2
1636001100000|2021-11-04 04:45:00|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|3348.3|3342.3|1
1636001700000|2021-11-04 04:55:00|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|3348.1|3342.1|1
1636002900000|2021-11-04 05:15:00|3347.9|3341.9|3347.1|3341.1|3347.9|3341.9|3346.9|3340.9|6
1636003800000|2021-11-04 05:30:00|3348.1|3342.1|3349.1|3343.1|3356.4|3350.4|3345.3|3339.3|127
1636004100000|2021-11-04 05:35:00|3348.6|3342.6|3339.6|3333.6|3349.1|3343.1|3338.8|3332.8|165
1636004400000|2021-11-04 05:40:00|3340.1|3334.1|3343.6|3337.6|3343.9|3337.9|3338.5|3332.5|134
1636004700000|2021-11-04 05:45:00|3343|3337|3340.3|3334.3|3347.1|3341.1|3338.5|3332.5|140
1636005000000|2021-11-04 05:50:00|3340|3334|3333|3327|3340.9|3334.9|3332.5|3326.5|148
1636005300000|2021-11-04 05:55:00|3332.8|3326.8|3339.8|3333.8|3341.9|3335.9|3332.8|3326.8|207
1636005600000|2021-11-04 06:00:00|3339.5|3333.5|3351.3|3345.3|3351.3|3345.3|3338.8|3332.8|190
1636005900000|2021-11-04 06:05:00|3351|3345|3354.6|3348.6|3356.6|3350.6|3350.8|3344.8|181
1636006200000|2021-11-04 06:10:00|3354.4|3348.4|3352.1|3346.1|3354.9|3348.9|3350|3344|128
1636006500000|2021-11-04 06:15:00|3351.9|3345.9|3341.3|3335.3|3353.4|3347.4|3340.9|3334.9|117
1636006800000|2021-11-04 06:20:00|3341|3335|3339.6|3333.6|3341|3335|3333.5|3327.5|161
1636007100000|2021-11-04 06:25:00|3339.8|3333.8|3341|3335|3341.5|3335.5|3335.8|3329.8|69
1636007400000|2021-11-04 06:30:00|3341.3|3335.3|3344.8|3338.8|3347.3|3341.3|3340.5|3334.5|86
1636007700000|2021-11-04 06:35:00|3344.3|3338.3|3335.5|3329.5|3345.8|3339.8|3334.5|3328.5|119
1636008000000|2021-11-04 06:40:00|3335.8|3329.8|3340|3334|3342.8|3336.8|3335.8|3329.8|35
1636008300000|2021-11-04 06:45:00|3340.1|3334.1|3336|3330|3340.6|3334.6|3336|3330|9
1636008600000|2021-11-04 06:50:00|3335.4|3329.4|3339.1|3333.1|3339.1|3333.1|3335.4|3329.4|21
1636008900000|2021-11-04 06:55:00|3338.9|3332.9|3336|3330|3340|3334|3335.8|3329.8|34
1636009200000|2021-11-04 07:00:00|3336.3|3330.3|3336.5|3330.5|3338.3|3332.3|3336|3330|16
1636009500000|2021-11-04 07:05:00|3336.4|3330.4|3336.5|3330.5|3338.4|3332.4|3336.4|3330.4|5
1636009800000|2021-11-04 07:10:00|3338.1|3332.1|3338.9|3332.9|3338.9|3332.9|3337.8|3331.8|9
1636010100000|2021-11-04 07:15:00|3339.4|3333.4|3342.3|3336.3|3345.6|3339.6|3339.4|3333.4|14
1636010400000|2021-11-04 07:20:00|3342.8|3336.8|3341.8|3335.8|3342.8|3336.8|3341.8|3335.8|2
1636010700000|2021-11-04 07:25:00|3341.6|3335.6|3335|3329|3341.6|3335.6|3333.8|3327.8|28
1636011000000|2021-11-04 07:30:00|3334.8|3328.8|3337.6|3331.6|3337.8|3331.8|3334.8|3328.8|9
1636011600000|2021-11-04 07:40:00|3338.4|3332.4|3346.9|3340.9|3377.5|3371.5|3338.4|3332.4|112
1636011900000|2021-11-04 07:45:00|3347|3341|3341.9|3335.9|3347.3|3341.3|3340|3334|11
1636012200000|2021-11-04 07:50:00|3342.3|3336.3|3335.9|3329.9|3342.3|3336.3|3335.9|3329.9|20
1636012500000|2021-11-04 07:55:00|3335|3329|3327.5|3321.5|3336.5|3330.5|3327|3321|48
1636012800000|2021-11-04 08:00:00|3327.1|3321.1|3331.1|3325.1|3336.6|3330.6|3326.8|3320.8|62
1636013100000|2021-11-04 08:05:00|3331|3325|3316.9|3310.9|3333.1|3327.1|3316.9|3310.9|40
1636013400000|2021-11-04 08:10:00|3315.9|3309.9|3325.4|3319.4|3327.1|3321.1|3314.5|3308.5|35
1636013700000|2021-11-04 08:15:00|3325.5|3319.5|3319.6|3313.6|3327.3|3321.3|3319.6|3313.6|23
1636014000000|2021-11-04 08:20:00|3318.9|3312.9|3324|3318|3324|3318|3310.3|3304.3|52
1636014300000|2021-11-04 08:25:00|3324.8|3318.8|3325.4|3319.4|3326.6|3320.6|3324.8|3318.8|12
1636014600000|2021-11-04 08:30:00|3325.3|3319.3|3322.1|3316.1|3327|3321|3314.6|3308.6|41
1636014900000|2021-11-04 08:35:00|3322.4|3316.4|3325.3|3319.3|3325.4|3319.4|3322.4|3316.4|13
1636015200000|2021-11-04 08:40:00|3325.5|3319.5|3314.5|3308.5|3325.6|3319.6|3313.1|3307.1|37
1636015500000|2021-11-04 08:45:00|3314.3|3308.3|3314.8|3308.8|3315.8|3309.8|3312.3|3306.3|31
1636015800000|2021-11-04 08:50:00|3315.3|3309.3|3316.8|3310.8|3320.5|3314.5|3315.3|3309.3|46
1636016100000|2021-11-04 08:55:00|3316.9|3310.9|3323.8|3317.8|3324|3318|3316.8|3310.8|27
1636016400000|2021-11-04 09:00:00|3324|3318|3325.4|3319.4|3327|3321|3324|3318|18
1636016700000|2021-11-04 09:05:00|3325.6|3319.6|3327|3321|3327.8|3321.8|3325.6|3319.6|16
1636017000000|2021-11-04 09:10:00|3326.5|3320.5|3326.1|3320.1|3327.1|3321.1|3325.4|3319.4|18
1636017300000|2021-11-04 09:15:00|3326.4|3320.4|3326.3|3320.3|3326.8|3320.8|3326|3320|13
1636017600000|2021-11-04 09:20:00|3325.8|3319.8|3326.1|3320.1|3326.8|3320.8|3325.8|3319.8|12
1636017900000|2021-11-04 09:25:00|3326.5|3320.5|3307.3|3301.3|3326.5|3320.5|3307.1|3301.1|33
1636018200000|2021-11-04 09:30:00|3308|3302|3300.6|3294.6|3308|3302|3300.6|3294.6|37
1636018500000|2021-11-04 09:35:00|3300.8|3294.8|3300.8|3294.8|3304.9|3298.9|3299.9|3293.9|17
1636018800000|2021-11-04 09:40:00|3299.4|3293.4|3297|3291|3300|3294|3292.1|3286.1|44
1636019100000|2021-11-04 09:45:00|3297.1|3291.1|3296.1|3290.1|3299|3293|3294.4|3288.4|20
1636019400000|2021-11-04 09:50:00|3295.5|3289.5|3296.9|3290.9|3297.4|3291.4|3295.5|3289.5|14
1636019700000|2021-11-04 09:55:00|3297.1|3291.1|3298.1|3292.1|3298.1|3292.1|3296.9|3290.9|5
1636020000000|2021-11-04 10:00:00|3297.9|3291.9|3297.6|3291.6|3300.4|3294.4|3297.4|3291.4|15
1636020300000|2021-11-04 10:05:00|3298.3|3292.3|3297.6|3291.6|3298.3|3292.3|3297.3|3291.3|16
1636020600000|2021-11-04 10:10:00|3297.4|3291.4|3298.5|3292.5|3300.3|3294.3|3295.8|3289.8|27
1636020900000|2021-11-04 10:15:00|3298.8|3292.8|3299.6|3293.6|3299.6|3293.6|3298.3|3292.3|12
1636021200000|2021-11-04 10:20:00|3299.1|3293.1|3300|3294|3300|3294|3298.6|3292.6|7
1636021500000|2021-11-04 10:25:00|3300.1|3294.1|3299|3293|3300.4|3294.4|3298.1|3292.1|10
1636021800000|2021-11-04 10:30:00|3299.1|3293.1|3299.6|3293.6|3300.3|3294.3|3298.5|3292.5|22
1636022100000|2021-11-04 10:35:00|3299.4|3293.4|3306.9|3300.9|3307.4|3301.4|3298.6|3292.6|22
1636022400000|2021-11-04 10:40:00|3307.5|3301.5|3309.5|3303.5|3309.8|3303.8|3306.9|3300.9|14
1636022700000|2021-11-04 10:45:00|3309.3|3303.3|3307.1|3301.1|3309.3|3303.3|3306.6|3300.6|7
1636023000000|2021-11-04 10:50:00|3307.5|3301.5|3308.5|3302.5|3310.3|3304.3|3306.1|3300.1|47
1636023300000|2021-11-04 10:55:00|3308.3|3302.3|3309|3303|3309|3303|3306.1|3300.1|180
1636023600000|2021-11-04 11:00:00|3309.4|3303.4|3308.3|3302.3|3309.4|3303.4|3307.1|3301.1|88
1636023900000|2021-11-04 11:05:00|3308.5|3302.5|3308|3302|3308.5|3302.5|3307.4|3301.4|12
1636024200000|2021-11-04 11:10:00|3308.3|3302.3|3306.9|3300.9|3309|3303|3306.6|3300.6|9
1636024500000|2021-11-04 11:15:00|3307.1|3301.1|3307.8|3301.8|3307.9|3301.9|3306.9|3300.9|6
1636024800000|2021-11-04 11:20:00|3307.4|3301.4|3306.9|3300.9|3307.8|3301.8|3306.1|3300.1|11
1636025100000|2021-11-04 11:25:00|3307.4|3301.4|3307.4|3301.4|3307.6|3301.6|3307.4|3301.4|3
1636025400000|2021-11-04 11:30:00|3308.8|3302.8|3310|3304|3310|3304|3306.1|3300.1|16
1636025700000|2021-11-04 11:35:00|3309.4|3303.4|3309.5|3303.5|3309.8|3303.8|3307.9|3301.9|12
1636026000000|2021-11-04 11:40:00|3308.3|3302.3|3308.5|3302.5|3309.5|3303.5|3307|3301|27
1636026300000|2021-11-04 11:45:00|3308.3|3302.3|3310.1|3304.1|3310.1|3304.1|3308|3302|12
1636026600000|2021-11-04 11:50:00|3309.6|3303.6|3310.9|3304.9|3310.9|3304.9|3309.6|3303.6|5
1636026900000|2021-11-04 11:55:00|3311.1|3305.1|3310.9|3304.9|3311.1|3305.1|3310.9|3304.9|2
1636027200000|2021-11-04 12:00:00|3311|3305|3310.1|3304.1|3311|3305|3308.8|3302.8|13
1636027500000|2021-11-04 12:05:00|3310.5|3304.5|3312.1|3306.1|3313.3|3307.3|3308.6|3302.6|64
1636027800000|2021-11-04 12:10:00|3312.4|3306.4|3313|3307|3313.8|3307.8|3310.9|3304.9|41
1636028100000|2021-11-04 12:15:00|3313.8|3307.8|3307.8|3301.8|3313.8|3307.8|3307.8|3301.8|48
1636028400000|2021-11-04 12:20:00|3307.4|3301.4|3310.9|3304.9|3311.4|3305.4|3306.1|3300.1|29
1636028700000|2021-11-04 12:25:00|3310.6|3304.6|3310.5|3304.5|3310.9|3304.9|3307.9|3301.9|20
1636029000000|2021-11-04 12:30:00|3310.9|3304.9|3309|3303|3312.5|3306.5|3307.3|3301.3|47
1636029300000|2021-11-04 12:35:00|3310.1|3304.1|3309|3303|3310.1|3304.1|3308.8|3302.8|14
1636029600000|2021-11-04 12:40:00|3309.5|3303.5|3311.8|3305.8|3312.3|3306.3|3309.5|3303.5|48
1636029900000|2021-11-04 12:45:00|3312.8|3306.8|3312|3306|3315.1|3309.1|3310.8|3304.8|75
1636030200000|2021-11-04 12:50:00|3313.3|3307.3|3311.3|3305.3|3315.6|3309.6|3309.9|3303.9|69
1636030500000|2021-11-04 12:55:00|3310.8|3304.8|3308|3302|3311.1|3305.1|3307.8|3301.8|69
1636030800000|2021-11-04 13:00:00|3308.3|3302.3|3300.3|3294.3|3310.8|3304.8|3296.3|3290.3|289
1636031100000|2021-11-04 13:05:00|3300.8|3294.8|3279.1|3273.1|3302|3296|3278.9|3272.9|206
1636031400000|2021-11-04 13:10:00|3278.9|3272.9|3276.8|3270.8|3282.3|3276.3|3276.3|3270.3|150
1636031700000|2021-11-04 13:15:00|3276.9|3270.9|3273.3|3267.3|3280.6|3274.6|3269.9|3263.9|158
1636032000000|2021-11-04 13:20:00|3272.9|3266.9|3259.5|3253.5|3274.5|3268.5|3256.1|3250.1|156
1636032300000|2021-11-04 13:25:00|3259.3|3253.3|3257.8|3251.8|3263.9|3257.9|3256.3|3250.3|79
1636032600000|2021-11-04 13:30:00|3257.5|3251.5|3249|3243|3257.5|3251.5|3249|3243|105
1636032900000|2021-11-04 13:35:00|3248.9|3242.9|3245.4|3239.4|3254|3248|3243.4|3237.4|102
1636033200000|2021-11-04 13:40:00|3245.6|3239.6|3255.6|3249.6|3255.6|3249.6|3245.6|3239.6|99
1636033500000|2021-11-04 13:45:00|3255.4|3249.4|3254.9|3248.9|3257.3|3251.3|3253.5|3247.5|167
1636033800000|2021-11-04 13:50:00|3254.6|3248.6|3261|3255|3262.3|3256.3|3253.8|3247.8|141
1636034100000|2021-11-04 13:55:00|3260.8|3254.8|3261.4|3255.4|3268.8|3262.8|3254.8|3248.8|114
1636034400000|2021-11-04 14:00:00|3261.1|3255.1|3256.3|3250.3|3261.1|3255.1|3253.5|3247.5|141
1636034700000|2021-11-04 14:05:00|3256|3250|3254.3|3248.3|3258.1|3252.1|3253.6|3247.6|85
1636035000000|2021-11-04 14:10:00|3255|3249|3255.1|3249.1|3261.8|3255.8|3254.3|3248.3|116
1636035300000|2021-11-04 14:15:00|3255.5|3249.5|3254.4|3248.4|3256.4|3250.4|3253.6|3247.6|69
1636035600000|2021-11-04 14:20:00|3254.3|3248.3|3246|3240|3255.6|3249.6|3246|3240|91
1636035900000|2021-11-04 14:25:00|3247|3241|3245.8|3239.8|3247|3241|3235.4|3229.4|101
1636036200000|2021-11-04 14:30:00|3245.3|3239.3|3241.8|3235.8|3249.3|3243.3|3241.1|3235.1|176
1636036500000|2021-11-04 14:35:00|3242|3236|3230.1|3224.1|3245.5|3239.5|3230.1|3224.1|130
1636036800000|2021-11-04 14:40:00|3229.9|3223.9|3243.1|3237.1|3244.5|3238.5|3229.6|3223.6|187
1636037100000|2021-11-04 14:45:00|3243.4|3237.4|3244.3|3238.3|3250|3244|3238.5|3232.5|114
1636037400000|2021-11-04 14:50:00|3243.9|3237.9|3229.1|3223.1|3243.9|3237.9|3228.6|3222.6|144
1636037700000|2021-11-04 14:55:00|3228.9|3222.9|3225.5|3219.5|3229.3|3223.3|3219.5|3213.5|217
1636038000000|2021-11-04 15:00:00|3225.6|3219.6|3232.8|3226.8|3233|3227|3223.8|3217.8|157
1636038300000|2021-11-04 15:05:00|3233|3227|3230.3|3224.3|3233.1|3227.1|3229.3|3223.3|99
1636038600000|2021-11-04 15:10:00|3229.4|3223.4|3237.3|3231.3|3238|3232|3226.9|3220.9|73
1636038900000|2021-11-04 15:15:00|3236.6|3230.6|3233.6|3227.6|3237.3|3231.3|3230.4|3224.4|103
1636039200000|2021-11-04 15:20:00|3233.3|3227.3|3229.5|3223.5|3237.9|3231.9|3226.9|3220.9|118
1636039500000|2021-11-04 15:25:00|3229.3|3223.3|3231.4|3225.4|3231.4|3225.4|3225.6|3219.6|75
1636039800000|2021-11-04 15:30:00|3232.1|3226.1|3226.5|3220.5|3234.6|3228.6|3226.3|3220.3|63
1636040100000|2021-11-04 15:35:00|3227|3221|3224.9|3218.9|3230.4|3224.4|3223.9|3217.9|55
1636040400000|2021-11-04 15:40:00|3226.8|3220.8|3234.9|3228.9|3234.9|3228.9|3226.8|3220.8|94
1636040700000|2021-11-04 15:45:00|3233.6|3227.6|3232.8|3226.8|3233.6|3227.6|3228.3|3222.3|43
1636041000000|2021-11-04 15:50:00|3232.1|3226.1|3238.4|3232.4|3239.6|3233.6|3231.8|3225.8|84
1636041300000|2021-11-04 15:55:00|3238.9|3232.9|3242.6|3236.6|3247|3241|3237.8|3231.8|182
1636041600000|2021-11-04 16:00:00|3241.8|3235.8|3237.3|3231.3|3242|3236|3231.3|3225.3|62
1636041900000|2021-11-04 16:05:00|3237.5|3231.5|3242.8|3236.8|3242.8|3236.8|3237|3231|30
1636042200000|2021-11-04 16:10:00|3243.3|3237.3|3241.8|3235.8|3246.8|3240.8|3241|3235|35
1636042500000|2021-11-04 16:15:00|3242|3236|3236|3230|3242|3236|3234.1|3228.1|51
1636042800000|2021-11-04 16:20:00|3236.8|3230.8|3236.4|3230.4|3237.9|3231.9|3235.8|3229.8|22
1636043100000|2021-11-04 16:25:00|3236.5|3230.5|3230.4|3224.4|3236.5|3230.5|3230.4|3224.4|32
1636043400000|2021-11-04 16:30:00|3230.1|3224.1|3229.8|3223.8|3231.5|3225.5|3227.5|3221.5|28
1636043700000|2021-11-04 16:35:00|3229.5|3223.5|3229.3|3223.3|3232.4|3226.4|3227|3221|51
1636044000000|2021-11-04 16:40:00|3229.1|3223.1|3229.8|3223.8|3229.8|3223.8|3226.3|3220.3|19
1636044300000|2021-11-04 16:45:00|3229.5|3223.5|3235.8|3229.8|3237.5|3231.5|3229.5|3223.5|40
1636044600000|2021-11-04 16:50:00|3237.5|3231.5|3228.1|3222.1|3237.5|3231.5|3228.1|3222.1|40
1636044900000|2021-11-04 16:55:00|3228|3222|3228|3222|3228.9|3222.9|3227.6|3221.6|33
1636045200000|2021-11-04 17:00:00|3228.3|3222.3|3228.9|3222.9|3228.9|3222.9|3227.1|3221.1|14
1636045500000|2021-11-04 17:05:00|3229.4|3223.4|3234.5|3228.5|3234.5|3228.5|3229.4|3223.4|10
1636045800000|2021-11-04 17:10:00|3234.4|3228.4|3239|3233|3239.3|3233.3|3234|3228|14
1636046100000|2021-11-04 17:15:00|3239.4|3233.4|3235.6|3229.6|3239.4|3233.4|3235.5|3229.5|10
1636046400000|2021-11-04 17:20:00|3235.1|3229.1|3237.1|3231.1|3238.5|3232.5|3235.1|3229.1|9
1636046700000|2021-11-04 17:25:00|3238|3232|3240.9|3234.9|3240.9|3234.9|3238|3232|6
1636047000000|2021-11-04 17:30:00|3241|3235|3242.6|3236.6|3242.6|3236.6|3241|3235|6
1636047300000|2021-11-04 17:35:00|3242.9|3236.9|3241.4|3235.4|3244.5|3238.5|3241.4|3235.4|15
1636047600000|2021-11-04 17:40:00|3242.4|3236.4|3242.6|3236.6|3243.6|3237.6|3242.3|3236.3|6
1636047900000|2021-11-04 17:45:00|3242.8|3236.8|3239.5|3233.5|3242.8|3236.8|3238.6|3232.6|19
1636048200000|2021-11-04 17:50:00|3240.3|3234.3|3243.4|3237.4|3243.6|3237.6|3239.6|3233.6|11
1636048500000|2021-11-04 17:55:00|3243.3|3237.3|3243.3|3237.3|3243.3|3237.3|3243.3|3237.3|1
1636074000000|2021-11-05 01:00:00|3246.8|3226.8|3222|3216|3246.8|3226.8|3218.1|3212.1|60
1636074300000|2021-11-05 01:05:00|3222.3|3216.3|3242.6|3236.6|3246.8|3240.8|3222.3|3216.3|417
1636074600000|2021-11-05 01:10:00|3242.5|3236.5|3248.4|3242.4|3248.4|3242.4|3235.5|3229.5|224
1636074900000|2021-11-05 01:15:00|3249|3243|3237.3|3231.3|3254.5|3248.5|3233.8|3227.8|436
1636075200000|2021-11-05 01:20:00|3236.6|3230.6|3243.5|3237.5|3243.5|3237.5|3232.6|3226.6|265
1636075500000|2021-11-05 01:25:00|3243.8|3237.8|3231.9|3225.9|3243.8|3237.8|3228.4|3222.4|181
1636075800000|2021-11-05 01:30:00|3232.6|3226.6|3238.5|3232.5|3241.5|3235.5|3230.9|3224.9|248
1636076100000|2021-11-05 01:35:00|3239.5|3233.5|3239|3233|3240.5|3234.5|3236.4|3230.4|156
1636076400000|2021-11-05 01:40:00|3238.8|3232.8|3243.3|3237.3|3248.3|3242.3|3237.9|3231.9|221
1636076700000|2021-11-05 01:45:00|3243.5|3237.5|3244.5|3238.5|3247.8|3241.8|3235.5|3229.5|203
1636077000000|2021-11-05 01:50:00|3244.9|3238.9|3249|3243|3249.9|3243.9|3244.1|3238.1|92
1636077300000|2021-11-05 01:55:00|3248|3242|3246.5|3240.5|3248|3242|3244.4|3238.4|104
1636077600000|2021-11-05 02:00:00|3246.1|3240.1|3240.1|3234.1|3246.1|3240.1|3238.6|3232.6|165
1636077900000|2021-11-05 02:05:00|3240.4|3234.4|3248.5|3242.5|3254.3|3248.3|3240.4|3234.4|177
1636078200000|2021-11-05 02:10:00|3248.3|3242.3|3247.3|3241.3|3250.8|3244.8|3245.5|3239.5|101
1636078500000|2021-11-05 02:15:00|3246.6|3240.6|3248.8|3242.8|3249.1|3243.1|3246.6|3240.6|8
1636078800000|2021-11-05 02:20:00|3249|3243|3249.3|3243.3|3249.3|3243.3|3249|3243|2
1636079100000|2021-11-05 02:25:00|3250|3244|3251|3245|3251|3245|3250|3244|3
1636079400000|2021-11-05 02:30:00|3250|3244|3246.1|3240.1|3250.9|3244.9|3246|3240|40
1636079700000|2021-11-05 02:35:00|3246.4|3240.4|3241.1|3235.1|3246.6|3240.6|3239.1|3233.1|112
1636080000000|2021-11-05 02:40:00|3241.4|3235.4|3240.6|3234.6|3244|3238|3239.1|3233.1|88
1636080300000|2021-11-05 02:45:00|3241.5|3235.5|3233.3|3227.3|3241.8|3235.8|3232.1|3226.1|49
1636080600000|2021-11-05 02:50:00|3233.4|3227.4|3237.9|3231.9|3238.4|3232.4|3233|3227|48
1636080900000|2021-11-05 02:55:00|3237.3|3231.3|3237.3|3231.3|3240.8|3234.8|3236.8|3230.8|44
1636081200000|2021-11-05 03:00:00|3237|3231|3241.6|3235.6|3242.3|3236.3|3234.3|3228.3|70
1636081500000|2021-11-05 03:05:00|3242.3|3236.3|3242.6|3236.6|3243.1|3237.1|3235.9|3229.9|63
1636081800000|2021-11-05 03:10:00|3242.9|3236.9|3240|3234|3244.8|3238.8|3237.8|3231.8|67
1636082100000|2021-11-05 03:15:00|3240.4|3234.4|3244.9|3238.9|3247.8|3241.8|3240.4|3234.4|158
1636082400000|2021-11-05 03:20:00|3245.6|3239.6|3245.1|3239.1|3247.8|3241.8|3241.9|3235.9|163
1636082700000|2021-11-05 03:25:00|3244.9|3238.9|3240.6|3234.6|3244.9|3238.9|3239.4|3233.4|105
1636083000000|2021-11-05 03:30:00|3241.1|3235.1|3241.4|3235.4|3242.1|3236.1|3241.1|3235.1|9
1636083300000|2021-11-05 03:35:00|3241.9|3235.9|3242.1|3236.1|3242.1|3236.1|3241.8|3235.8|4
1636084200000|2021-11-05 03:50:00|3242|3236|3242.1|3236.1|3242.1|3236.1|3242|3236|2
1636084800000|2021-11-05 04:00:00|3242.4|3236.4|3242.4|3236.4|3242.4|3236.4|3242.4|3236.4|1
1636087500000|2021-11-05 04:45:00|3242|3236|3241.6|3235.6|3242|3236|3241.5|3235.5|5
1636087800000|2021-11-05 04:50:00|3241.8|3235.8|3242.5|3236.5|3242.5|3236.5|3241.8|3235.8|5
1636088100000|2021-11-05 04:55:00|3242.6|3236.6|3242.6|3236.6|3242.6|3236.6|3242.6|3236.6|1
1636088400000|2021-11-05 05:00:00|3242.5|3236.5|3242.6|3236.6|3242.6|3236.6|3242.5|3236.5|4
1636088700000|2021-11-05 05:05:00|3243.3|3237.3|3244.8|3238.8|3244.8|3238.8|3243.3|3237.3|2
1636089000000|2021-11-05 05:10:00|3244.5|3238.5|3244.5|3238.5|3244.5|3238.5|3244.5|3238.5|1
1636090200000|2021-11-05 05:30:00|3244.8|3238.8|3240.5|3234.5|3245.3|3239.3|3235.9|3229.9|165
1636090500000|2021-11-05 05:35:00|3240.3|3234.3|3256.4|3250.4|3257.8|3251.8|3240.3|3234.3|167
1636090800000|2021-11-05 05:40:00|3256.3|3250.3|3243.8|3237.8|3256.3|3250.3|3243|3237|195
1636091100000|2021-11-05 05:45:00|3244|3238|3234.4|3228.4|3246|3240|3234.4|3228.4|102
1636091400000|2021-11-05 05:50:00|3233.8|3227.8|3229|3223|3239.5|3233.5|3225.8|3219.8|189
1636091700000|2021-11-05 05:55:00|3228.3|3222.3|3222|3216|3232|3226|3219.4|3213.4|167
1636092000000|2021-11-05 06:00:00|3221.5|3215.5|3217|3211|3223.1|3217.1|3216.5|3210.5|102
1636092300000|2021-11-05 06:05:00|3216.4|3210.4|3211.8|3205.8|3218.3|3212.3|3211.5|3205.5|93
1636092600000|2021-11-05 06:10:00|3211|3205|3206.3|3200.3|3213|3207|3206.3|3200.3|99
1636092900000|2021-11-05 06:15:00|3205.6|3199.6|3204.4|3198.4|3212.5|3206.5|3204.1|3198.1|81
1636093200000|2021-11-05 06:20:00|3204.3|3198.3|3184.8|3178.8|3204.3|3198.3|3184.8|3178.8|160
1636093500000|2021-11-05 06:25:00|3184|3178|3192.5|3186.5|3193|3187|3181.3|3175.3|167
1636093800000|2021-11-05 06:30:00|3192.4|3186.4|3199.9|3193.9|3201.4|3195.4|3190.1|3184.1|114
1636094100000|2021-11-05 06:35:00|3199.5|3193.5|3204.5|3198.5|3205.9|3199.9|3198.3|3192.3|95
1636094400000|2021-11-05 06:40:00|3204.3|3198.3|3198.6|3192.6|3204.3|3198.3|3196.4|3190.4|138
1636094700000|2021-11-05 06:45:00|3198.5|3192.5|3204.8|3198.8|3208.3|3202.3|3198.5|3192.5|212
1636095000000|2021-11-05 06:50:00|3204.3|3198.3|3206.5|3200.5|3206.5|3200.5|3198.5|3192.5|149
1636095300000|2021-11-05 06:55:00|3207|3201|3208|3202|3214.5|3208.5|3205.9|3199.9|198
1636095600000|2021-11-05 07:00:00|3207.1|3201.1|3208.3|3202.3|3208.3|3202.3|3207.1|3201.1|9
1636095900000|2021-11-05 07:05:00|3209|3203|3205.8|3199.8|3212|3206|3205.8|3199.8|19
1636096200000|2021-11-05 07:10:00|3206|3200|3206.6|3200.6|3211.5|3205.5|3204.4|3198.4|40
1636096500000|2021-11-05 07:15:00|3205.5|3199.5|3205.5|3199.5|3206.4|3200.4|3201.6|3195.6|14
1636096800000|2021-11-05 07:20:00|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3203.9|3197.9|9
1636097100000|2021-11-05 07:25:00|3204.4|3198.4|3196.8|3190.8|3204.4|3198.4|3196.6|3190.6|12
1636097400000|2021-11-05 07:30:00|3195.9|3189.9|3196.3|3190.3|3200.5|3194.5|3193|3187|27
1636097700000|2021-11-05 07:35:00|3197|3191|3195|3189|3198|3192|3195|3189|8
1636098000000|2021-11-05 07:40:00|3194.5|3188.5|3187.5|3181.5|3194.5|3188.5|3187.5|3181.5|35
1636098300000|2021-11-05 07:45:00|3186.6|3180.6|3181.1|3175.1|3187.1|3181.1|3179.9|3173.9|62
1636098600000|2021-11-05 07:50:00|3180.4|3174.4|3167.3|3154.3|3180.9|3174.9|3167.3|3154.3|92
1636098900000|2021-11-05 07:55:00|3166.5|3154.8|3156.5|3150.5|3169|3159.9|3152.1|3146.1|206
1636099200000|2021-11-05 08:00:00|3155.6|3149.6|3166.3|3160.3|3169.3|3163.3|3151|3145|62
1636099500000|2021-11-05 08:05:00|3166.4|3160.4|3172.1|3166.1|3175|3169|3166.4|3160.4|68
1636099800000|2021-11-05 08:10:00|3172.6|3166.6|3173.6|3167.6|3174.6|3168.6|3171.4|3165.4|19
1636100100000|2021-11-05 08:15:00|3173.4|3167.4|3177.1|3171.1|3177.3|3171.3|3173.4|3167.4|36
1636100400000|2021-11-05 08:20:00|3177|3171|3170|3164|3177|3171|3167.6|3161.6|36
1636100700000|2021-11-05 08:25:00|3170.5|3164.5|3166.8|3160.8|3170.5|3164.5|3165.9|3159.9|27
1636101000000|2021-11-05 08:30:00|3166.3|3160.3|3165.9|3159.9|3167.5|3161.5|3164.8|3158.8|22
1636101300000|2021-11-05 08:35:00|3166.8|3160.8|3169.4|3163.4|3169.5|3163.5|3165.4|3159.4|27
1636101600000|2021-11-05 08:40:00|3168.8|3162.8|3167.4|3161.4|3168.8|3162.8|3166.6|3160.6|13
1636101900000|2021-11-05 08:45:00|3167.1|3161.1|3164.9|3158.9|3167.4|3161.4|3164.9|3158.9|14
1636102200000|2021-11-05 08:50:00|3165.6|3159.6|3170.1|3164.1|3170.5|3164.5|3165.1|3159.1|15
1636102500000|2021-11-05 08:55:00|3170.8|3164.8|3176|3170|3176|3170|3170|3164|31
1636102800000|2021-11-05 09:00:00|3176.1|3170.1|3190.5|3184.5|3191.5|3185.5|3176|3170|64
1636103100000|2021-11-05 09:05:00|3190.3|3184.3|3196.1|3190.1|3196.1|3190.1|3185.5|3179.5|43
1636103400000|2021-11-05 09:10:00|3197|3191|3204|3198|3207|3201|3195.4|3189.4|47
1636103700000|2021-11-05 09:15:00|3203.4|3197.4|3202.1|3196.1|3203.8|3197.8|3199.9|3193.9|26
1636104000000|2021-11-05 09:20:00|3202.4|3196.4|3192.1|3186.1|3202.6|3196.6|3190.9|3184.9|26
1636104300000|2021-11-05 09:25:00|3191.6|3185.6|3181.5|3175.5|3191.6|3185.6|3177.6|3171.6|48
1636104600000|2021-11-05 09:30:00|3181.6|3175.6|3187.6|3181.6|3187.6|3181.6|3181.1|3175.1|30
1636104900000|2021-11-05 09:35:00|3187.8|3181.8|3186.5|3180.5|3192.3|3186.3|3186|3180|44
1636105200000|2021-11-05 09:40:00|3187.4|3181.4|3185.6|3179.6|3187.4|3181.4|3185.4|3179.4|14
1636105500000|2021-11-05 09:45:00|3185.9|3179.9|3186.1|3180.1|3186.1|3180.1|3185.6|3179.6|8
1636105800000|2021-11-05 09:50:00|3186.6|3180.6|3186.1|3180.1|3187.6|3181.6|3184.1|3178.1|27
1636106100000|2021-11-05 09:55:00|3185.4|3179.4|3179.6|3173.6|3185.4|3179.4|3179.1|3173.1|21
1636106400000|2021-11-05 10:00:00|3179.4|3173.4|3176.6|3170.6|3180.1|3174.1|3176.6|3170.6|21
1636106700000|2021-11-05 10:05:00|3176.4|3170.4|3176.9|3170.9|3178.5|3172.5|3175.9|3169.9|14
1636107000000|2021-11-05 10:10:00|3177.1|3171.1|3177.1|3171.1|3177.8|3171.8|3176.9|3170.9|10
1636107300000|2021-11-05 10:15:00|3176.9|3170.9|3177.8|3171.8|3177.8|3171.8|3175.1|3169.1|12
1636107600000|2021-11-05 10:20:00|3178.5|3172.5|3178.8|3172.8|3181.6|3175.6|3177.9|3171.9|20
1636107900000|2021-11-05 10:25:00|3179|3173|3178.9|3172.9|3179.5|3173.5|3177.5|3171.5|19
1636108200000|2021-11-05 10:30:00|3179.1|3173.1|3175.3|3169.3|3179.1|3173.1|3174.4|3168.4|34
1636108500000|2021-11-05 10:35:00|3175.5|3169.5|3177.5|3171.5|3177.5|3171.5|3174.9|3168.9|16
1636108800000|2021-11-05 10:40:00|3177.1|3171.1|3175.8|3169.8|3178|3172|3175|3169|16
1636109100000|2021-11-05 10:45:00|3175.5|3169.5|3172.3|3166.3|3176.6|3170.6|3172.3|3166.3|14
1636109400000|2021-11-05 10:50:00|3172.5|3166.5|3167.4|3161.4|3172.8|3166.8|3166.4|3160.4|21
1636109700000|2021-11-05 10:55:00|3167.5|3161.5|3166.4|3160.4|3168.5|3162.5|3165.1|3159.1|11
1636110000000|2021-11-05 11:00:00|3166.6|3160.6|3169.1|3163.1|3169.3|3163.3|3166.6|3160.6|10
1636110300000|2021-11-05 11:05:00|3169.4|3163.4|3171.5|3165.5|3171.8|3165.8|3169.3|3163.3|11
1636110600000|2021-11-05 11:10:00|3171.8|3165.8|3172.5|3166.5|3172.5|3166.5|3171|3165|14
1636110900000|2021-11-05 11:15:00|3172.1|3166.1|3171.8|3165.8|3172.3|3166.3|3170.3|3164.3|11
1636111200000|2021-11-05 11:20:00|3171.5|3165.5|3172.5|3166.5|3172.5|3166.5|3171.5|3165.5|8
1636111500000|2021-11-05 11:25:00|3172.9|3166.9|3176.8|3170.8|3179.8|3173.8|3172.9|3166.9|53
1636111800000|2021-11-05 11:30:00|3176.5|3170.5|3176.3|3170.3|3177.8|3171.8|3173.5|3167.5|38
1636112100000|2021-11-05 11:35:00|3176|3170|3177|3171|3178.3|3172.3|3176|3170|18
1636112400000|2021-11-05 11:40:00|3177.3|3171.3|3176|3170|3177.8|3171.8|3175.5|3169.5|10
1636112700000|2021-11-05 11:45:00|3176.3|3170.3|3174|3168|3177.8|3171.8|3173.5|3167.5|29
1636113000000|2021-11-05 11:50:00|3173.8|3167.8|3174.8|3168.8|3176|3170|3173.5|3167.5|20
1636113300000|2021-11-05 11:55:00|3175|3169|3174.9|3168.9|3175|3169|3173.8|3167.8|13
1636113600000|2021-11-05 12:00:00|3175.1|3169.1|3174.1|3168.1|3177.1|3171.1|3174.1|3168.1|28
1636113900000|2021-11-05 12:05:00|3173.9|3167.9|3167.8|3161.8|3173.9|3167.9|3167.1|3161.1|48
1636114200000|2021-11-05 12:10:00|3167|3161|3166.8|3160.8|3167.3|3161.3|3166.3|3160.3|13
1636114500000|2021-11-05 12:15:00|3166.5|3160.5|3164.9|3158.9|3166.5|3160.5|3164.4|3158.4|18
1636114800000|2021-11-05 12:20:00|3166.3|3160.3|3167.5|3161.5|3168.8|3162.8|3165.9|3159.9|23
1636115100000|2021-11-05 12:25:00|3167|3161|3164.9|3158.9|3170.9|3164.9|3164.9|3158.9|32
1636115400000|2021-11-05 12:30:00|3165.1|3159.1|3169.9|3163.9|3170.5|3164.5|3162.9|3156.9|47
1636115700000|2021-11-05 12:35:00|3170.3|3164.3|3170.5|3164.5|3173.3|3167.3|3169.3|3163.3|46
1636116000000|2021-11-05 12:40:00|3170.4|3164.4|3169.8|3163.8|3172|3166|3169.8|3163.8|14
1636116300000|2021-11-05 12:45:00|3170.5|3164.5|3170.8|3164.8|3171.6|3165.6|3169.8|3163.8|23
1636116600000|2021-11-05 12:50:00|3170.5|3164.5|3177.4|3171.4|3181.8|3175.8|3170.5|3164.5|102
1636116900000|2021-11-05 12:55:00|3177.8|3171.8|3181.1|3175.1|3192.1|3186.1|3177.8|3171.8|120
1636117200000|2021-11-05 13:00:00|3181.4|3175.4|3189.1|3183.1|3192.9|3186.9|3181.4|3175.4|156
1636117500000|2021-11-05 13:05:00|3189.4|3183.4|3191.9|3185.9|3200.1|3194.1|3189.3|3183.3|147
1636117800000|2021-11-05 13:10:00|3192.1|3186.1|3205.9|3199.9|3207|3201|3192.1|3186.1|161
1636118100000|2021-11-05 13:15:00|3206.6|3200.6|3217.9|3211.9|3221.1|3215.1|3206.6|3200.6|265
1636118400000|2021-11-05 13:20:00|3217.1|3211.1|3217.6|3211.6|3219.4|3213.4|3212.4|3206.4|89
1636118700000|2021-11-05 13:25:00|3217.4|3211.4|3222.4|3216.4|3226.1|3220.1|3217.3|3211.3|181
1636119000000|2021-11-05 13:30:00|3221.4|3215.4|3217.1|3211.1|3223.1|3217.1|3216.8|3210.8|100
1636119300000|2021-11-05 13:35:00|3216.9|3210.9|3208.4|3202.4|3216.9|3210.9|3204.3|3198.3|138
1636119600000|2021-11-05 13:40:00|3208.1|3202.1|3205.4|3199.4|3210.4|3204.4|3200.5|3194.5|171
1636119900000|2021-11-05 13:45:00|3204.9|3198.9|3201.4|3195.4|3207.9|3201.9|3200.4|3194.4|199
1636120200000|2021-11-05 13:50:00|3201.6|3195.6|3201.9|3195.9|3206.6|3200.6|3196.3|3190.3|134
1636120500000|2021-11-05 13:55:00|3202.1|3196.1|3197.8|3191.8|3202.1|3196.1|3195.8|3189.8|169
1636120800000|2021-11-05 14:00:00|3198.1|3192.1|3191.6|3185.6|3201.8|3195.8|3191.6|3185.6|206
1636121100000|2021-11-05 14:05:00|3192.3|3186.3|3199.4|3193.4|3200|3194|3192|3186|144
1636121400000|2021-11-05 14:10:00|3199|3193|3201.8|3195.8|3203.6|3197.6|3190.8|3184.8|131
1636121700000|2021-11-05 14:15:00|3202.9|3196.9|3193.4|3187.4|3202.9|3196.9|3191.1|3185.1|196
1636122000000|2021-11-05 14:20:00|3193.8|3187.8|3204.9|3198.9|3205.1|3199.1|3192.1|3186.1|110
1636122300000|2021-11-05 14:25:00|3206.3|3200.3|3202.1|3196.1|3207.1|3201.1|3201.8|3195.8|70
1636122600000|2021-11-05 14:30:00|3201.1|3195.1|3213.5|3207.5|3217.5|3211.5|3201.1|3195.1|113
1636122900000|2021-11-05 14:35:00|3213.1|3207.1|3202.1|3196.1|3213.5|3207.5|3199.9|3193.9|212
1636123200000|2021-11-05 14:40:00|3202.3|3196.3|3205|3199|3206.5|3200.5|3201|3195|139
1636123500000|2021-11-05 14:45:00|3205.8|3199.8|3216.4|3210.4|3220.1|3214.1|3205.8|3199.8|128
1636123800000|2021-11-05 14:50:00|3217.1|3211.1|3211.4|3205.4|3220.8|3214.8|3209.6|3203.6|176
1636124100000|2021-11-05 14:55:00|3211.9|3205.9|3221.1|3215.1|3221.4|3215.4|3210.8|3204.8|80
1636124400000|2021-11-05 15:00:00|3220.8|3214.8|3236.3|3230.3|3238.4|3232.4|3220.1|3214.1|164
1636124700000|2021-11-05 15:05:00|3235.8|3229.8|3223.1|3217.1|3240.9|3234.9|3222|3216|238
1636125000000|2021-11-05 15:10:00|3223|3217|3218.1|3212.1|3226.9|3220.9|3215.9|3209.9|141
1636125300000|2021-11-05 15:15:00|3217.8|3211.8|3225.1|3219.1|3226.9|3220.9|3217.6|3211.6|78
1636125600000|2021-11-05 15:20:00|3225.9|3219.9|3225.5|3219.5|3227.1|3221.1|3221.1|3215.1|61
1636125900000|2021-11-05 15:25:00|3226.4|3220.4|3225.6|3219.6|3227.1|3221.1|3222|3216|47
1636126200000|2021-11-05 15:30:00|3226.4|3220.4|3222.9|3216.9|3227.1|3221.1|3222.4|3216.4|43
1636126500000|2021-11-05 15:35:00|3223.6|3217.6|3225.9|3219.9|3227.1|3221.1|3222.3|3216.3|38
1636126800000|2021-11-05 15:40:00|3225.5|3219.5|3223.4|3217.4|3225.5|3219.5|3219.8|3213.8|75
1636127100000|2021-11-05 15:45:00|3222.4|3216.4|3223.4|3217.4|3224.4|3218.4|3218.1|3212.1|72
1636127400000|2021-11-05 15:50:00|3224.6|3218.6|3225.9|3219.9|3227.1|3221.1|3222.9|3216.9|65
1636127700000|2021-11-05 15:55:00|3225.4|3219.4|3234.6|3228.6|3238.6|3232.6|3224.6|3218.6|138
1636128000000|2021-11-05 16:00:00|3235.4|3229.4|3231|3225|3236.8|3230.8|3229.5|3223.5|65
1636128300000|2021-11-05 16:05:00|3231.3|3225.3|3228.5|3222.5|3232.1|3226.1|3226.6|3220.6|36
1636128600000|2021-11-05 16:10:00|3228.3|3222.3|3225.9|3219.9|3228.5|3222.5|3225.9|3219.9|17
1636128900000|2021-11-05 16:15:00|3224.6|3218.6|3226.6|3220.6|3226.6|3220.6|3222.4|3216.4|23
1636129200000|2021-11-05 16:20:00|3225.6|3219.6|3228|3222|3228|3222|3224|3218|22
1636129500000|2021-11-05 16:25:00|3227.6|3221.6|3228.5|3222.5|3230.4|3224.4|3227|3221|18
1636129800000|2021-11-05 16:30:00|3228.8|3222.8|3226.4|3220.4|3229.9|3223.9|3225.1|3219.1|57
1636130100000|2021-11-05 16:35:00|3226.5|3220.5|3231.1|3225.1|3231.8|3225.8|3226.5|3220.5|21
1636130400000|2021-11-05 16:40:00|3231.4|3225.4|3232.9|3226.9|3233.6|3227.6|3229.4|3223.4|40
1636130700000|2021-11-05 16:45:00|3233.4|3227.4|3231.5|3225.5|3234.5|3228.5|3231.3|3225.3|32
1636131000000|2021-11-05 16:50:00|3231.3|3225.3|3229|3223|3231.5|3225.5|3229|3223|12
1636131300000|2021-11-05 16:55:00|3227.6|3221.6|3228.9|3222.9|3229.5|3223.5|3227.6|3221.6|9
1636131900000|2021-11-05 17:05:00|3229.3|3223.3|3229.3|3223.3|3229.3|3223.3|3229.3|3223.3|1
1636132500000|2021-11-05 17:15:00|3229.9|3223.9|3230.4|3224.4|3230.4|3224.4|3229.9|3223.9|2
1636133400000|2021-11-05 17:30:00|3231.6|3225.6|3233.5|3227.5|3235.4|3229.4|3231.6|3225.6|11
1636133700000|2021-11-05 17:35:00|3234.5|3228.5|3231.9|3225.9|3234.5|3228.5|3231.9|3225.9|7
1636134000000|2021-11-05 17:40:00|3232.3|3226.3|3230|3224|3232.3|3226.3|3230|3224|7
1636134300000|2021-11-05 17:45:00|3229|3223|3228.9|3222.9|3229|3223|3227.1|3221.1|13
1636134600000|2021-11-05 17:50:00|3228.8|3222.8|3228.8|3222.8|3228.8|3222.8|3228.8|3222.8|1
1636333200000|2021-11-08 01:00:00|3230|3210|3229.3|3223.3|3230|3223.3|3229.3|3210|2
1636333500000|2021-11-08 01:05:00|3232.9|3226.9|3219.4|3213.4|3232.9|3226.9|3218.9|3212.9|73
1636333800000|2021-11-08 01:10:00|3219.6|3213.6|3213.3|3207.3|3221.5|3215.5|3213.3|3207.3|68
1636334100000|2021-11-08 01:15:00|3213.9|3207.9|3218.9|3212.9|3220.6|3214.6|3213.9|3207.9|84
1636334400000|2021-11-08 01:20:00|3218.6|3212.6|3221.5|3215.5|3221.5|3215.5|3218.1|3212.1|29
1636334700000|2021-11-08 01:25:00|3221.4|3215.4|3227.1|3221.1|3230.4|3224.4|3220.9|3214.9|137
1636335000000|2021-11-08 01:30:00|3227.4|3221.4|3229.1|3223.1|3229.6|3223.6|3222.1|3216.1|151
1636335300000|2021-11-08 01:35:00|3229.4|3223.4|3227.6|3221.6|3229.4|3223.4|3225.6|3219.6|141
1636335600000|2021-11-08 01:40:00|3228.1|3222.1|3225.1|3219.1|3230.8|3224.8|3224.9|3218.9|126
1636335900000|2021-11-08 01:45:00|3225.4|3219.4|3223.3|3217.3|3225.4|3219.4|3221.9|3215.9|107
1636336200000|2021-11-08 01:50:00|3223.5|3217.5|3217.4|3211.4|3224.9|3218.9|3216.6|3210.6|164
1636336500000|2021-11-08 01:55:00|3217.9|3211.9|3220|3214|3220.9|3214.9|3214.4|3208.4|99
1636336800000|2021-11-08 02:00:00|3219.5|3213.5|3216|3210|3222.8|3216.8|3212.6|3206.6|141
1636337100000|2021-11-08 02:05:00|3215.8|3209.8|3216.1|3210.1|3219|3213|3215.3|3209.3|75
1636337400000|2021-11-08 02:10:00|3215.6|3209.6|3214.3|3208.3|3218.4|3212.4|3212.5|3206.5|138
1636337700000|2021-11-08 02:15:00|3214.4|3208.4|3215.8|3209.8|3215.8|3209.8|3213.3|3207.3|73
1636338000000|2021-11-08 02:20:00|3215.1|3209.1|3215.8|3209.8|3215.8|3209.8|3214.6|3208.6|11
1636338300000|2021-11-08 02:25:00|3216.4|3210.4|3218.1|3212.1|3218.4|3212.4|3216.4|3210.4|13
1636338600000|2021-11-08 02:30:00|3216.8|3210.8|3220|3214|3220|3214|3213.6|3207.6|105
1636338900000|2021-11-08 02:35:00|3219.5|3213.5|3222.1|3216.1|3223.1|3217.1|3218.1|3212.1|107
1636339200000|2021-11-08 02:40:00|3221.6|3215.6|3221.6|3215.6|3222.4|3216.4|3218.8|3212.8|60
1636339500000|2021-11-08 02:45:00|3221|3215|3220.8|3214.8|3221.9|3215.9|3219.1|3213.1|77
1636339800000|2021-11-08 02:50:00|3219.9|3213.9|3215.8|3209.8|3219.9|3213.9|3212.5|3206.5|49
1636340100000|2021-11-08 02:55:00|3215.5|3209.5|3223.5|3217.5|3224.1|3218.1|3215.5|3209.5|38
1636340400000|2021-11-08 03:00:00|3223|3217|3221.9|3215.9|3223|3217|3220.4|3214.4|12
1636340700000|2021-11-08 03:05:00|3222.1|3216.1|3224.9|3218.9|3225.4|3219.4|3222.1|3216.1|22
1636341000000|2021-11-08 03:10:00|3224.6|3218.6|3221.1|3215.1|3224.6|3218.6|3220.9|3214.9|24
1636341300000|2021-11-08 03:15:00|3221.3|3215.3|3214.6|3208.6|3221.3|3215.3|3214.6|3208.6|70
1636341600000|2021-11-08 03:20:00|3214.4|3208.4|3215.9|3209.9|3217.1|3211.1|3214.1|3208.1|52
1636341900000|2021-11-08 03:25:00|3215.8|3209.8|3213.9|3207.9|3216.4|3210.4|3212.9|3206.9|98
1636342200000|2021-11-08 03:30:00|3213.6|3207.6|3217.5|3211.5|3217.8|3211.8|3213.6|3207.6|15
1636342500000|2021-11-08 03:35:00|3217.4|3211.4|3217.5|3211.5|3217.5|3211.5|3215.9|3209.9|10
1636342800000|2021-11-08 03:40:00|3217.3|3211.3|3218.4|3212.4|3219|3213|3217.3|3211.3|8
1636343400000|2021-11-08 03:50:00|3218.1|3212.1|3218.1|3212.1|3218.1|3212.1|3218.1|3212.1|1
1636343700000|2021-11-08 03:55:00|3218.5|3212.5|3219.3|3213.3|3220.9|3214.9|3218.5|3212.5|14
1636344000000|2021-11-08 04:00:00|3219.1|3213.1|3220|3214|3220|3214|3219.1|3213.1|4
1636344300000|2021-11-08 04:05:00|3220.3|3214.3|3220.6|3214.6|3220.6|3214.6|3220.3|3214.3|2
1636344600000|2021-11-08 04:10:00|3220.9|3214.9|3220.9|3214.9|3220.9|3214.9|3220.9|3214.9|1
1636345200000|2021-11-08 04:20:00|3220.5|3214.5|3219.6|3213.6|3220.5|3214.5|3218.9|3212.9|8
1636345500000|2021-11-08 04:25:00|3219.4|3213.4|3219.6|3213.6|3219.6|3213.6|3219.4|3213.4|2
1636345800000|2021-11-08 04:30:00|3219.4|3213.4|3218.9|3212.9|3219.4|3213.4|3218.9|3212.9|3
1636346100000|2021-11-08 04:35:00|3219.1|3213.1|3219.1|3213.1|3219.1|3213.1|3219.1|3213.1|1
1636346400000|2021-11-08 04:40:00|3219.4|3213.4|3219.1|3213.1|3219.4|3213.4|3219.1|3213.1|20
1636346700000|2021-11-08 04:45:00|3219.6|3213.6|3219.4|3213.4|3219.6|3213.6|3219.1|3213.1|3
1636347000000|2021-11-08 04:50:00|3218.5|3212.5|3219.4|3213.4|3219.6|3213.6|3218.5|3212.5|19
1636347300000|2021-11-08 04:55:00|3219.6|3213.6|3219.4|3213.4|3219.6|3213.6|3219.4|3213.4|10
1636347600000|2021-11-08 05:00:00|3219.6|3213.6|3218.9|3212.9|3219.9|3213.9|3218.4|3212.4|24
1636347900000|2021-11-08 05:05:00|3219.1|3213.1|3220.1|3214.1|3220.1|3214.1|3219.1|3213.1|5
1636348200000|2021-11-08 05:10:00|3220.4|3214.4|3224.4|3218.4|3224.8|3218.8|3220.4|3214.4|10
1636348500000|2021-11-08 05:15:00|3224.5|3218.5|3224.4|3218.4|3224.8|3218.8|3224.1|3218.1|4
1636348800000|2021-11-08 05:20:00|3224.6|3218.6|3225.1|3219.1|3225.1|3219.1|3224.4|3218.4|6
1636349100000|2021-11-08 05:25:00|3224.4|3218.4|3222|3216|3224.6|3218.6|3221.4|3215.4|30
1636349400000|2021-11-08 05:30:00|3221.6|3215.6|3210.9|3204.9|3221.6|3215.6|3210.4|3204.4|90
1636349700000|2021-11-08 05:35:00|3211.4|3205.4|3214.1|3208.1|3216.9|3210.9|3211.4|3205.4|45
1636350000000|2021-11-08 05:40:00|3214.5|3208.5|3219.6|3213.6|3221.1|3215.1|3212.6|3206.6|42
1636350300000|2021-11-08 05:45:00|3219.4|3213.4|3216.4|3210.4|3222.4|3216.4|3215.9|3209.9|54
1636350600000|2021-11-08 05:50:00|3217|3211|3216.9|3210.9|3222.6|3216.6|3216.9|3210.9|58
1636350900000|2021-11-08 05:55:00|3217.4|3211.4|3218.9|3212.9|3218.9|3212.9|3217.1|3211.1|27
1636351200000|2021-11-08 06:00:00|3219.1|3213.1|3217.4|3211.4|3219.5|3213.5|3215.8|3209.8|41
1636351500000|2021-11-08 06:05:00|3218|3212|3213.9|3207.9|3218.4|3212.4|3213.4|3207.4|89
1636351800000|2021-11-08 06:10:00|3213.6|3207.6|3213.5|3207.5|3215.9|3209.9|3211|3205|92
1636352100000|2021-11-08 06:15:00|3213.3|3207.3|3215.4|3209.4|3215.4|3209.4|3210.3|3204.3|62
1636352400000|2021-11-08 06:20:00|3215.1|3209.1|3217.5|3211.5|3217.5|3211.5|3213.6|3207.6|28
1636352700000|2021-11-08 06:25:00|3217.6|3211.6|3215.4|3209.4|3217.9|3211.9|3215.3|3209.3|62
1636353000000|2021-11-08 06:30:00|3214.9|3208.9|3216.4|3210.4|3216.4|3210.4|3212.6|3206.6|58
1636353300000|2021-11-08 06:35:00|3217.1|3211.1|3222.3|3216.3|3222.5|3216.5|3216.4|3210.4|36
1636353600000|2021-11-08 06:40:00|3222.5|3216.5|3221.6|3215.6|3223.8|3217.8|3219.6|3213.6|36
1636353900000|2021-11-08 06:45:00|3222.4|3216.4|3222|3216|3222.4|3216.4|3218.6|3212.6|80
1636354200000|2021-11-08 06:50:00|3221.3|3215.3|3223|3217|3223|3217|3221.3|3215.3|14
1636354500000|2021-11-08 06:55:00|3222.5|3216.5|3217.5|3211.5|3223.5|3217.5|3214.9|3208.9|64
1636354800000|2021-11-08 07:00:00|3217.1|3211.1|3210.9|3204.9|3217.1|3211.1|3210.6|3204.6|24
1636355100000|2021-11-08 07:05:00|3210.5|3204.5|3204.9|3198.9|3210.9|3204.9|3204.3|3197|33
1636355400000|2021-11-08 07:10:00|3204.4|3198.4|3197.1|3191.1|3204.6|3198.6|3196.5|3190.5|34
1636355700000|2021-11-08 07:15:00|3196.4|3190.4|3194.9|3188.9|3196.9|3190.9|3192.5|3186.5|25
1636356000000|2021-11-08 07:20:00|3195.1|3189.1|3194.6|3188.6|3195.1|3189.1|3194.6|3188.6|8
1636356300000|2021-11-08 07:25:00|3194.9|3188.9|3196.6|3190.6|3197.6|3191.6|3194.9|3188.9|13
1636356600000|2021-11-08 07:30:00|3196.4|3190.4|3188.1|3182.1|3196.6|3190.6|3188.1|3182.1|16
1636356900000|2021-11-08 07:35:00|3188|3182|3187.9|3181.9|3189.6|3183.6|3187.8|3181.8|13
1636357200000|2021-11-08 07:40:00|3188.1|3182.1|3189.9|3183.9|3191|3185|3188.1|3182.1|14
1636357500000|2021-11-08 07:45:00|3190.4|3184.4|3191.1|3185.1|3191.1|3185.1|3189.6|3183.6|25
1636357800000|2021-11-08 07:50:00|3190.9|3184.9|3195.5|3189.5|3197|3191|3190.9|3184.9|41
1636358100000|2021-11-08 07:55:00|3193|3187|3186.8|3180.8|3194.3|3188.3|3185.3|3179.3|92
1636358400000|2021-11-08 08:00:00|3187.6|3181.6|3192.8|3186.8|3193|3187|3187.6|3181.6|47
1636358700000|2021-11-08 08:05:00|3192.3|3186.3|3194.1|3188.1|3194.1|3188.1|3191.5|3185.5|28
1636359000000|2021-11-08 08:10:00|3194.4|3188.4|3193.5|3187.5|3195.4|3189.4|3191.4|3185.4|33
1636359300000|2021-11-08 08:15:00|3193|3187|3192.8|3186.8|3194|3188|3189.6|3183.6|40
1636359600000|2021-11-08 08:20:00|3192.5|3186.5|3191.5|3185.5|3192.8|3186.8|3188.9|3182.9|26
1636359900000|2021-11-08 08:25:00|3191.4|3185.4|3193.3|3187.3|3193.3|3187.3|3191.4|3185.4|12
1636360200000|2021-11-08 08:30:00|3193.4|3187.4|3193|3187|3197.1|3191.1|3191.5|3185.5|26
1636360500000|2021-11-08 08:35:00|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3191.9|3185.9|19
1636360800000|2021-11-08 08:40:00|3192.5|3186.5|3194.1|3188.1|3194.1|3188.1|3192.3|3186.3|9
1636361100000|2021-11-08 08:45:00|3193.5|3187.5|3192.6|3186.6|3194.4|3188.4|3192.5|3186.5|24
1636361400000|2021-11-08 08:50:00|3191.8|3185.8|3192.6|3186.6|3192.9|3186.9|3190.4|3184.4|34
1636361700000|2021-11-08 08:55:00|3192.5|3186.5|3193.4|3187.4|3193.4|3187.4|3192.5|3186.5|38
1636362000000|2021-11-08 09:00:00|3193.5|3187.5|3195|3189|3197.5|3191.5|3193.3|3187.3|36
1636362300000|2021-11-08 09:05:00|3195.3|3189.3|3203.6|3197.6|3204.8|3198.8|3194.8|3188.8|25
1636362600000|2021-11-08 09:10:00|3203.5|3197.5|3206.1|3200.1|3209|3203|3203.5|3197.5|29
1636362900000|2021-11-08 09:15:00|3205.6|3199.6|3209.5|3203.5|3210|3204|3204|3198|32
1636363200000|2021-11-08 09:20:00|3209.8|3203.8|3210.3|3204.3|3211.5|3205.5|3209.5|3203.5|28
1636363500000|2021-11-08 09:25:00|3210|3204|3217|3211|3217.5|3211.5|3210|3204|29
1636363800000|2021-11-08 09:30:00|3217.3|3211.3|3220|3214|3221.3|3215.3|3217.3|3211.3|29
1636364100000|2021-11-08 09:35:00|3220.3|3214.3|3223.5|3217.5|3224|3218|3220.3|3214.3|22
1636364400000|2021-11-08 09:40:00|3223.8|3217.8|3220.3|3214.3|3227.8|3221.8|3218.5|3212.5|38
1636364700000|2021-11-08 09:45:00|3220.5|3214.5|3219.5|3213.5|3221.3|3215.3|3218.8|3212.8|86
1636365000000|2021-11-08 09:50:00|3220|3214|3228.5|3222.5|3229|3223|3219.3|3213.3|47
1636365300000|2021-11-08 09:55:00|3228.3|3222.3|3227.5|3221.5|3229|3223|3227|3221|16
1636365600000|2021-11-08 10:00:00|3227.3|3221.3|3229.3|3223.3|3229.3|3223.3|3227.3|3221.3|17
1636365900000|2021-11-08 10:05:00|3229|3223|3229|3223|3229|3223|3228.3|3222.3|14
1636366200000|2021-11-08 10:10:00|3229.3|3223.3|3229.3|3223.3|3229.3|3223.3|3228|3222|11
1636366500000|2021-11-08 10:15:00|3228.8|3222.8|3230.3|3224.3|3231|3225|3228.3|3222.3|16
1636366800000|2021-11-08 10:20:00|3229.3|3223.3|3225|3219|3229.3|3223.3|3225|3219|48
1636367100000|2021-11-08 10:25:00|3224.8|3218.8|3226.3|3220.3|3226.3|3220.3|3223.8|3217.8|21
1636367400000|2021-11-08 10:30:00|3225|3219|3224|3218|3225|3219|3221.5|3215.5|20
1636367700000|2021-11-08 10:35:00|3223.8|3217.8|3223.3|3217.3|3224|3218|3222.3|3216.3|27
1636368000000|2021-11-08 10:40:00|3223.5|3217.5|3223.8|3217.8|3224.5|3218.5|3223.3|3217.3|16
1636368300000|2021-11-08 10:45:00|3223.3|3217.3|3223|3217|3224|3218|3223|3217|10
1636368600000|2021-11-08 10:50:00|3222.8|3216.8|3221.5|3215.5|3222.8|3216.8|3219.5|3213.5|22
1636368900000|2021-11-08 10:55:00|3221.3|3215.3|3221.5|3215.5|3221.5|3215.5|3220|3214|17
1636369200000|2021-11-08 11:00:00|3221.8|3215.8|3220.8|3214.8|3223.5|3217.5|3220|3214|34
1636369500000|2021-11-08 11:05:00|3221.5|3215.5|3221.5|3215.5|3223|3217|3220.5|3214.5|9
1636369800000|2021-11-08 11:10:00|3221.8|3215.8|3225.5|3219.5|3225.5|3219.5|3221.8|3215.8|8
1636370100000|2021-11-08 11:15:00|3224.5|3218.5|3224.5|3218.5|3225.5|3219.5|3223.8|3217.8|31
1636370400000|2021-11-08 11:20:00|3224.3|3218.3|3224|3218|3224.8|3218.8|3222.8|3216.8|17
1636370700000|2021-11-08 11:25:00|3223.8|3217.8|3224.5|3218.5|3225.8|3219.8|3223.5|3217.5|30
1636371000000|2021-11-08 11:30:00|3224|3218|3221|3215|3224|3218|3220.5|3214.5|56
1636371300000|2021-11-08 11:35:00|3221.3|3215.3|3223|3217|3223|3217|3221.3|3215.3|33
1636371600000|2021-11-08 11:40:00|3223.5|3217.5|3223.5|3217.5|3224.5|3218.5|3222.5|3216.5|15
1636371900000|2021-11-08 11:45:00|3223.8|3217.8|3223.3|3217.3|3224|3218|3222.5|3216.5|15
1636372200000|2021-11-08 11:50:00|3223|3217|3223|3217|3224|3218|3222.5|3216.5|22
1636372500000|2021-11-08 11:55:00|3223.3|3217.3|3223|3217|3223.8|3217.8|3223|3217|8
1636372800000|2021-11-08 12:00:00|3223.3|3217.3|3226|3220|3226.5|3220.5|3223|3217|35
1636373100000|2021-11-08 12:05:00|3225.8|3219.8|3223.5|3217.5|3225.8|3219.8|3222.8|3216.8|36
1636373400000|2021-11-08 12:10:00|3223|3217|3218.8|3212.8|3224|3218|3218|3212|54
1636373700000|2021-11-08 12:15:00|3219|3213|3221|3215|3221.8|3215.8|3218.8|3212.8|18
1636374000000|2021-11-08 12:20:00|3220.8|3214.8|3220.8|3214.8|3222.5|3216.5|3220.3|3214.3|30
1636374300000|2021-11-08 12:25:00|3220.5|3214.5|3220.3|3214.3|3221.3|3215.3|3219.3|3213.3|42
1636374600000|2021-11-08 12:30:00|3220.5|3214.5|3224|3218|3224|3218|3220.5|3214.5|34
1636374900000|2021-11-08 12:35:00|3224.3|3218.3|3227|3221|3229.8|3223.8|3224.3|3218.3|20
1636375200000|2021-11-08 12:40:00|3227.3|3221.3|3229.3|3223.3|3230|3224|3227.3|3221.3|28
1636375500000|2021-11-08 12:45:00|3229.5|3223.5|3229.8|3223.8|3231.3|3225.3|3229.3|3223.3|25
1636375800000|2021-11-08 12:50:00|3230|3224|3232.5|3226.5|3232.8|3226.8|3230|3224|57
1636376100000|2021-11-08 12:55:00|3232.3|3226.3|3234.8|3228.8|3235.8|3229.8|3232.3|3226.3|39
1636376400000|2021-11-08 13:00:00|3235|3229|3234.8|3228.8|3235.3|3229.3|3213.4|3207.4|212
1636376700000|2021-11-08 13:05:00|3234.5|3228.5|3231|3225|3239.5|3233.5|3229.3|3223.3|158
1636377000000|2021-11-08 13:10:00|3231.5|3225.5|3228.5|3222.5|3237|3231|3226.8|3220.8|130
1636377300000|2021-11-08 13:15:00|3228.3|3222.3|3223.5|3217.5|3229.3|3223.3|3220|3214|120
1636377600000|2021-11-08 13:20:00|3223.8|3217.8|3227.3|3221.3|3227.5|3221.5|3222.3|3216.3|116
1636377900000|2021-11-08 13:25:00|3227.5|3221.5|3226.3|3220.3|3230|3224|3224.8|3218.8|126
1636378200000|2021-11-08 13:30:00|3226|3220|3227.8|3221.8|3228.5|3222.5|3221.8|3215.8|129
1636378500000|2021-11-08 13:35:00|3227.5|3221.5|3228.8|3222.8|3234.8|3228.8|3227|3221|101
1636378800000|2021-11-08 13:40:00|3228.5|3222.5|3230|3224|3232|3226|3227.8|3221.8|112
1636379100000|2021-11-08 13:45:00|3229.8|3223.8|3230|3224|3231.8|3225.8|3228.9|3222.9|103
1636379400000|2021-11-08 13:50:00|3230.8|3224.8|3233.8|3227.8|3234.3|3228.3|3229.5|3223.5|140
1636379700000|2021-11-08 13:55:00|3234|3228|3234.1|3228.1|3236.5|3230.5|3233.3|3227.3|100
1636380000000|2021-11-08 14:00:00|3233.9|3227.9|3242.3|3236.3|3245.5|3239.5|3233.9|3227.9|180
1636380300000|2021-11-08 14:05:00|3242.5|3236.5|3259|3253|3265.3|3259.3|3241.3|3235.3|270
1636380600000|2021-11-08 14:10:00|3259.3|3253.3|3261.5|3255.5|3262.5|3256.5|3256|3250|181
1636380900000|2021-11-08 14:15:00|3261.8|3255.8|3252.3|3246.3|3262.5|3256.5|3252.3|3246.3|119
1636381200000|2021-11-08 14:20:00|3252.5|3246.5|3248|3242|3255.8|3249.8|3246.8|3240.8|151
1636381500000|2021-11-08 14:25:00|3247.8|3241.8|3246.8|3240.8|3249.3|3243.3|3244.8|3238.8|104
1636381800000|2021-11-08 14:30:00|3246.3|3240.3|3235.3|3229.3|3248.8|3242.8|3234.8|3228.8|118
1636382100000|2021-11-08 14:35:00|3235.5|3229.5|3237.8|3231.8|3242.3|3236.3|3235.5|3229.5|110
1636382400000|2021-11-08 14:40:00|3237.5|3231.5|3237.8|3231.8|3240.5|3234.5|3236.5|3230.5|58
1636382700000|2021-11-08 14:45:00|3237.5|3231.5|3238.8|3232.8|3239.8|3233.8|3235.8|3229.8|96
1636383000000|2021-11-08 14:50:00|3240|3234|3237.5|3231.5|3243.5|3237.5|3236.8|3230.8|112
1636383300000|2021-11-08 14:55:00|3237.8|3231.8|3242|3236|3242.3|3236.3|3234.3|3228.3|96
1636383600000|2021-11-08 15:00:00|3241.8|3235.8|3239.8|3233.8|3242.5|3236.5|3238|3232|35
1636383900000|2021-11-08 15:05:00|3239.5|3233.5|3239.3|3233.3|3243.3|3237.3|3238.5|3232.5|48
1636384200000|2021-11-08 15:10:00|3239|3233|3241.8|3235.8|3242.5|3236.5|3236.3|3230.3|53
1636384500000|2021-11-08 15:15:00|3242|3236|3244.3|3238.3|3245.5|3239.5|3240.5|3234.5|86
1636384800000|2021-11-08 15:20:00|3244.5|3238.5|3244.8|3238.8|3247.3|3241.3|3243.5|3237.5|74
1636385100000|2021-11-08 15:25:00|3244.3|3238.3|3246.3|3240.3|3247.8|3241.8|3243|3237|54
1636385400000|2021-11-08 15:30:00|3246.5|3240.5|3246.5|3240.5|3249|3243|3244.3|3238.3|81
1636385700000|2021-11-08 15:35:00|3246.8|3240.8|3251.3|3245.3|3255.3|3249.3|3246.8|3240.8|83
1636386000000|2021-11-08 15:40:00|3251.5|3245.5|3247.5|3241.5|3254|3248|3246.8|3240.8|60
1636386300000|2021-11-08 15:45:00|3247.8|3241.8|3255|3249|3255|3249|3246.5|3240.5|93
1636386600000|2021-11-08 15:50:00|3254.8|3248.8|3269.3|3263.3|3269.3|3263.3|3254.8|3248.8|127
1636386900000|2021-11-08 15:55:00|3269.5|3263.5|3267.5|3261.5|3279.3|3273.3|3266.8|3260.8|320
1636387200000|2021-11-08 16:00:00|3267.8|3261.8|3273.5|3267.5|3274|3268|3267.5|3261.5|69
1636387500000|2021-11-08 16:05:00|3273.8|3267.8|3270|3264|3275.3|3269.3|3269.8|3263.8|87
1636387800000|2021-11-08 16:10:00|3270.3|3264.3|3268|3262|3272.3|3266.3|3267.5|3261.5|92
1636388100000|2021-11-08 16:15:00|3267.8|3261.8|3268.3|3262.3|3271|3265|3267|3261|85
1636388400000|2021-11-08 16:20:00|3268|3262|3265.8|3259.8|3269|3263|3264.3|3258.3|61
1636388700000|2021-11-08 16:25:00|3266|3260|3265.8|3259.8|3270|3264|3265.5|3259.5|86
1636389000000|2021-11-08 16:30:00|3266|3260|3270|3264|3271.3|3265.3|3266|3260|75
1636389300000|2021-11-08 16:35:00|3270.3|3264.3|3273.3|3267.3|3273.3|3267.3|3269.8|3263.8|71
1636389600000|2021-11-08 16:40:00|3273.5|3267.5|3273.5|3267.5|3273.8|3267.8|3270|3264|58
1636389900000|2021-11-08 16:45:00|3274|3268|3275.3|3269.3|3276.5|3270.5|3274|3268|79
1636390200000|2021-11-08 16:50:00|3275.8|3269.8|3273.8|3267.8|3276.5|3270.5|3272.8|3266.8|61
1636390500000|2021-11-08 16:55:00|3274|3268|3276.3|3270.3|3277|3271|3274|3268|50
1636390800000|2021-11-08 17:00:00|3276.8|3270.8|3275.5|3269.5|3278|3272|3275.5|3269.5|28
1636391100000|2021-11-08 17:05:00|3275.8|3269.8|3277.5|3271.5|3277.8|3271.8|3273.8|3267.8|44
1636391400000|2021-11-08 17:10:00|3277.8|3271.8|3279|3273|3281|3275|3277.3|3271.3|31
1636391700000|2021-11-08 17:15:00|3278|3272|3278|3272|3280.5|3274.5|3278|3272|32
1636392000000|2021-11-08 17:20:00|3277.8|3271.8|3281.3|3275.3|3281.3|3275.3|3277.8|3271.8|29
1636392300000|2021-11-08 17:25:00|3281.8|3275.8|3283.3|3277.3|3292.9|3286.9|3281.8|3275.8|39
1636392600000|2021-11-08 17:30:00|3284.5|3278.5|3283.5|3277.5|3285.3|3279.3|3283.3|3277.3|31
1636392900000|2021-11-08 17:35:00|3283.8|3277.8|3285.3|3279.3|3286|3280|3280.8|3274.8|47
1636393200000|2021-11-08 17:40:00|3286.3|3280.3|3279|3273|3286.3|3280.3|3275.5|3269.5|34
1636393500000|2021-11-08 17:45:00|3278.8|3272.8|3279.5|3273.5|3280|3274|3276.3|3270.3|32
1636393800000|2021-11-08 17:50:00|3279.3|3273.3|3276|3270|3279.3|3273.3|3274.8|3268.8|35
1636394100000|2021-11-08 17:55:00|3276.3|3270.3|3277.9|3271.9|3278.6|3272.6|3275.1|3269.1|21
1636419600000|2021-11-09 01:00:00|3270|3264|3276|3270|3276.3|3270.3|3269.8|3263.8|133
1636419900000|2021-11-09 01:05:00|3276.3|3270.3|3280|3274|3282.8|3276.8|3276.3|3270.3|102
1636420200000|2021-11-09 01:10:00|3279.9|3273.9|3269|3263|3280.1|3274.1|3269|3263|87
1636420500000|2021-11-09 01:15:00|3268.8|3262.8|3265|3259|3274.5|3268.5|3265|3259|104
1636420800000|2021-11-09 01:20:00|3265.3|3259.3|3266|3260|3266.8|3260.8|3262.3|3256.3|79
1636421100000|2021-11-09 01:25:00|3266.3|3260.3|3265.8|3259.8|3269.3|3263.3|3261.5|3255.5|115
1636421400000|2021-11-09 01:30:00|3265.5|3259.5|3264.5|3258.5|3266.3|3260.3|3261.8|3255.8|176
1636421700000|2021-11-09 01:35:00|3263.8|3257.8|3261.3|3255.3|3266.5|3260.5|3260.8|3254.8|123
1636422000000|2021-11-09 01:40:00|3261.5|3255.5|3261|3255|3264.3|3258.3|3259.3|3253.3|112
1636422300000|2021-11-09 01:45:00|3260.8|3254.8|3260.3|3254.3|3262|3256|3258.8|3252.8|86
1636422600000|2021-11-09 01:50:00|3260|3254|3261.5|3255.5|3261.5|3255.5|3258.8|3252.8|91
1636422900000|2021-11-09 01:55:00|3261.8|3255.8|3263.8|3257.8|3264.5|3258.5|3261.8|3255.8|62
1636423200000|2021-11-09 02:00:00|3263.3|3257.3|3262|3256|3264|3258|3261.3|3255.3|76
1636423500000|2021-11-09 02:05:00|3262.3|3256.3|3261.5|3255.5|3263.5|3257.5|3261|3255|77
1636423800000|2021-11-09 02:10:00|3261.3|3255.3|3257.5|3251.5|3261.3|3255.3|3256.8|3250.8|70
1636424100000|2021-11-09 02:15:00|3257.8|3251.8|3259.3|3253.3|3260.3|3254.3|3256.5|3250.5|32
1636424400000|2021-11-09 02:20:00|3259|3253|3259|3253|3259.5|3253.5|3258|3252|23
1636424700000|2021-11-09 02:25:00|3258.8|3252.8|3259.5|3253.5|3259.8|3253.8|3258.8|3252.8|26
1636425000000|2021-11-09 02:30:00|3259.3|3253.3|3249.8|3243.8|3259.3|3253.3|3249.5|3243.5|102
1636425300000|2021-11-09 02:35:00|3249.5|3243.5|3253|3247|3253.8|3247.8|3249.5|3243.5|66
1636425600000|2021-11-09 02:40:00|3252.8|3246.8|3251.8|3245.8|3253.5|3247.5|3251.8|3245.8|45
1636425900000|2021-11-09 02:45:00|3251.5|3245.5|3251.5|3245.5|3251.8|3245.8|3250|3244|27
1636426200000|2021-11-09 02:50:00|3251.8|3245.8|3254.8|3248.8|3257|3251|3251.8|3245.8|54
1636426500000|2021-11-09 02:55:00|3254.5|3248.5|3252|3246|3255|3249|3251|3245|67
1636426800000|2021-11-09 03:00:00|3252.3|3246.3|3249.8|3243.8|3252.8|3246.8|3248|3242|92
1636427100000|2021-11-09 03:05:00|3249.5|3243.5|3248|3242|3249.5|3243.5|3245.5|3239.5|40
1636427400000|2021-11-09 03:10:00|3248.5|3242.5|3246|3240|3250.3|3244.3|3246|3240|48
1636427700000|2021-11-09 03:15:00|3246.3|3240.3|3246|3240|3247.8|3241.8|3245.8|3239.8|64
1636428000000|2021-11-09 03:20:00|3246.3|3240.3|3245.3|3239.3|3247.3|3241.3|3244.5|3238.5|48
1636428300000|2021-11-09 03:25:00|3245|3239|3247.3|3241.3|3249.3|3243.3|3244.5|3238.5|89
1636428600000|2021-11-09 03:30:00|3248|3242|3245.5|3239.5|3248|3242|3245.3|3239.3|36
1636428900000|2021-11-09 03:35:00|3245.3|3239.3|3244.3|3238.3|3245.3|3239.3|3244.3|3238.3|28
1636429200000|2021-11-09 03:40:00|3244.5|3238.5|3244.8|3238.8|3244.8|3238.8|3244.5|3238.5|2
1636429500000|2021-11-09 03:45:00|3244.5|3238.5|3244.5|3238.5|3244.8|3238.8|3244.3|3238.3|9
1636429800000|2021-11-09 03:50:00|3244.8|3238.8|3246.8|3240.8|3246.8|3240.8|3244.5|3238.5|7
1636430100000|2021-11-09 03:55:00|3246.5|3240.5|3245.5|3239.5|3246.8|3240.8|3245|3239|12
1636430400000|2021-11-09 04:00:00|3245.3|3239.3|3245|3239|3245.5|3239.5|3244.8|3238.8|8
1636430700000|2021-11-09 04:05:00|3244.8|3238.8|3244.3|3238.3|3244.8|3238.8|3244|3238|11
1636431000000|2021-11-09 04:10:00|3244|3238|3244.3|3238.3|3244.8|3238.8|3244|3238|12
1636431300000|2021-11-09 04:15:00|3244|3238|3241.5|3235.5|3244|3238|3241.3|3235.3|8
1636431600000|2021-11-09 04:20:00|3242|3236|3244.3|3238.3|3244.8|3238.8|3242|3236|11
1636431900000|2021-11-09 04:25:00|3244|3238|3244.8|3238.8|3245.3|3239.3|3244|3238|5
1636433100000|2021-11-09 04:45:00|3244.5|3238.5|3244.3|3238.3|3244.5|3238.5|3244.3|3238.3|2
1636433700000|2021-11-09 04:55:00|3245|3239|3244.5|3238.5|3245|3239|3244.5|3238.5|6
1636434000000|2021-11-09 05:00:00|3244.8|3238.8|3244.8|3238.8|3244.8|3238.8|3244.5|3238.5|5
1636434600000|2021-11-09 05:10:00|3245|3239|3244.8|3238.8|3245|3239|3244.8|3238.8|20
1636434900000|2021-11-09 05:15:00|3244.5|3238.5|3248.3|3242.3|3249|3243|3244.3|3238.3|22
1636435200000|2021-11-09 05:20:00|3248.5|3242.5|3247.5|3241.5|3248.8|3242.8|3247.3|3241.3|24
1636435500000|2021-11-09 05:25:00|3247.8|3241.8|3245|3239|3247.8|3241.8|3245|3239|16
1636435800000|2021-11-09 05:30:00|3245.8|3239.8|3241.3|3235.3|3247|3241|3240.5|3234.5|129
1636436100000|2021-11-09 05:35:00|3241|3235|3242|3236|3242.3|3236.3|3239.5|3233.5|94
1636436400000|2021-11-09 05:40:00|3242.3|3236.3|3242.5|3236.5|3244|3238|3240.8|3234.8|84
1636436700000|2021-11-09 05:45:00|3242.3|3236.3|3242.3|3236.3|3244.5|3238.5|3242|3236|72
1636437000000|2021-11-09 05:50:00|3242.5|3236.5|3241.8|3235.8|3245|3239|3241.3|3235.3|78
1636437300000|2021-11-09 05:55:00|3242|3236|3241.3|3235.3|3242.5|3236.5|3240.5|3234.5|71
1636437600000|2021-11-09 06:00:00|3241.5|3235.5|3244.8|3238.8|3245.3|3239.3|3241|3235|52
1636437900000|2021-11-09 06:05:00|3244.3|3238.3|3242.3|3236.3|3244.3|3238.3|3241.5|3235.5|29
1636438200000|2021-11-09 06:10:00|3242.5|3236.5|3250.3|3244.3|3250.5|3244.5|3242.3|3236.3|69
1636438500000|2021-11-09 06:15:00|3250.5|3244.5|3244.8|3238.8|3250.8|3244.8|3244.3|3238.3|66
1636438800000|2021-11-09 06:20:00|3245|3239|3242.3|3236.3|3245.5|3239.5|3241.8|3235.8|72
1636439100000|2021-11-09 06:25:00|3242|3236|3241.3|3235.3|3243.8|3237.8|3240.8|3234.8|120
1636439400000|2021-11-09 06:30:00|3242.5|3236.5|3248|3242|3248|3242|3241|3235|73
1636439700000|2021-11-09 06:35:00|3248.3|3242.3|3249.3|3243.3|3250.3|3244.3|3247.5|3241.5|76
1636440000000|2021-11-09 06:40:00|3249.5|3243.5|3262|3256|3262.3|3256.3|3249.5|3243.5|155
1636440300000|2021-11-09 06:45:00|3262.8|3256.8|3264|3258|3264.8|3258.8|3259.3|3253.3|122
1636440600000|2021-11-09 06:50:00|3263.8|3257.8|3262.8|3256.8|3264.3|3258.3|3260.5|3254.5|82
1636440900000|2021-11-09 06:55:00|3262.3|3256.3|3264.3|3258.3|3265.3|3259.3|3261.3|3255.3|32
1636441200000|2021-11-09 07:00:00|3263.8|3257.8|3262|3256|3266.8|3260.8|3262|3256|22
1636441500000|2021-11-09 07:05:00|3262.3|3256.3|3256|3250|3264.5|3258.5|3255.8|3249.8|47
1636441800000|2021-11-09 07:10:00|3256.8|3250.8|3252|3246|3256.8|3250.8|3251.3|3245.3|24
1636442100000|2021-11-09 07:15:00|3251.3|3245.3|3250.8|3244.8|3251.5|3245.5|3250.3|3244.3|6
1636442400000|2021-11-09 07:20:00|3250.5|3244.5|3249.5|3243.5|3250.5|3244.5|3249|3243|8
1636442700000|2021-11-09 07:25:00|3249.8|3243.8|3250.3|3244.3|3250.3|3244.3|3249.5|3243.5|4
1636443000000|2021-11-09 07:30:00|3250|3244|3250.8|3244.8|3251.5|3245.5|3249.8|3243.8|35
1636443300000|2021-11-09 07:35:00|3250.5|3244.5|3250.8|3244.8|3251.8|3245.8|3249.5|3243.5|52
1636443600000|2021-11-09 07:40:00|3251.5|3245.5|3251.8|3245.8|3255.5|3249.5|3251.3|3245.3|38
1636443900000|2021-11-09 07:45:00|3252.5|3246.5|3255|3249|3256.8|3250.8|3252.3|3246.3|31
1636444200000|2021-11-09 07:50:00|3255.3|3249.3|3256.3|3250.3|3257|3251|3254.5|3248.5|26
1636444500000|2021-11-09 07:55:00|3256.5|3250.5|3259|3253|3260|3254|3255.5|3249.5|25
1636444800000|2021-11-09 08:00:00|3258.8|3252.8|3264.5|3258.5|3264.5|3258.5|3258.3|3252.3|35
1636445100000|2021-11-09 08:05:00|3264.3|3258.3|3271|3265|3271|3265|3264.3|3258.3|21
1636445400000|2021-11-09 08:10:00|3271.3|3265.3|3272|3266|3275.5|3269.5|3271|3265|34
1636445700000|2021-11-09 08:15:00|3271.5|3265.5|3271.5|3265.5|3272|3266|3269.8|3263.8|24
1636446000000|2021-11-09 08:20:00|3271.3|3265.3|3276.5|3270.5|3276.5|3270.5|3270.3|3264.3|33
1636446300000|2021-11-09 08:25:00|3276.8|3270.8|3272.3|3266.3|3277.5|3271.5|3271.8|3265.8|27
1636446600000|2021-11-09 08:30:00|3272|3266|3275.3|3269.3|3279.3|3273.3|3272|3266|36
1636446900000|2021-11-09 08:35:00|3275.8|3269.8|3275.8|3269.8|3278.5|3272.5|3275.3|3269.3|35
1636447200000|2021-11-09 08:40:00|3274.5|3268.5|3275.8|3269.8|3275.8|3269.8|3272.5|3266.5|31
1636447500000|2021-11-09 08:45:00|3276|3270|3276.3|3270.3|3277.3|3271.3|3275.5|3269.5|19
1636447800000|2021-11-09 08:50:00|3276.5|3270.5|3277|3271|3278.8|3272.8|3276.3|3270.3|21
1636448100000|2021-11-09 08:55:00|3277.3|3271.3|3276.8|3270.8|3277.5|3271.5|3276.3|3270.3|35
1636448400000|2021-11-09 09:00:00|3277.3|3271.3|3275.5|3269.5|3277.8|3271.8|3275.5|3269.5|35
1636448700000|2021-11-09 09:05:00|3274.8|3268.8|3282|3276|3282.3|3276.3|3272.8|3266.8|45
1636449000000|2021-11-09 09:10:00|3282.3|3276.3|3289|3283|3289.5|3283.5|3282.3|3276.3|36
1636449300000|2021-11-09 09:15:00|3288.3|3282.3|3289.8|3283.8|3289.8|3283.8|3283|3277|61
1636449600000|2021-11-09 09:20:00|3290|3284|3290|3284|3292.3|3286.3|3286.8|3280.8|46
1636449900000|2021-11-09 09:25:00|3290.3|3284.3|3291.8|3285.8|3291.8|3285.8|3285.8|3279.8|57
1636450200000|2021-11-09 09:30:00|3290.8|3284.8|3290.8|3284.8|3292|3286|3290|3284|21
1636450500000|2021-11-09 09:35:00|3291|3285|3301.3|3295.3|3301.8|3295.8|3291|3285|42
1636450800000|2021-11-09 09:40:00|3302|3296|3306.3|3300.3|3314.9|3308.9|3302|3296|58
1636451100000|2021-11-09 09:45:00|3306.5|3300.5|3301.5|3295.5|3306.5|3300.5|3299.5|3293.5|26
1636451400000|2021-11-09 09:50:00|3301.8|3295.8|3300|3294|3302.3|3296.3|3299|3293|30
1636451700000|2021-11-09 09:55:00|3299.8|3293.8|3297|3291|3300|3294|3296.9|3290.9|23
1636452000000|2021-11-09 10:00:00|3297.3|3291.3|3296.8|3290.8|3297.3|3291.3|3294.5|3288.5|15
1636452300000|2021-11-09 10:05:00|3296.5|3290.5|3292.8|3286.8|3296.5|3290.5|3292.3|3286.3|19
1636452600000|2021-11-09 10:10:00|3292.3|3286.3|3292.8|3286.8|3292.8|3286.8|3290|3284|32
1636452900000|2021-11-09 10:15:00|3292.5|3286.5|3294.5|3288.5|3295.5|3289.5|3290.5|3284.5|24
1636453200000|2021-11-09 10:20:00|3294|3288|3294.3|3288.3|3295.5|3289.5|3293.3|3287.3|28
1636453500000|2021-11-09 10:25:00|3294|3288|3293|3287|3294.8|3288.8|3293|3287|40
1636453800000|2021-11-09 10:30:00|3292.8|3286.8|3293.5|3287.5|3295.3|3289.3|3291.5|3285.5|28
1636454100000|2021-11-09 10:35:00|3293.3|3287.3|3293.5|3287.5|3294.8|3288.8|3293|3287|14
1636454400000|2021-11-09 10:40:00|3293|3287|3298.3|3292.3|3298.3|3292.3|3293|3287|20
1636454700000|2021-11-09 10:45:00|3299.5|3293.5|3297|3291|3301.5|3295.5|3296.8|3290.8|17
1636455000000|2021-11-09 10:50:00|3296.8|3290.8|3298.3|3292.3|3299|3293|3295|3289|45
1636455300000|2021-11-09 10:55:00|3298.5|3292.5|3299.8|3293.8|3300|3294|3298.5|3292.5|12
1636455600000|2021-11-09 11:00:00|3300|3294|3299.3|3293.3|3301|3295|3298.8|3292.8|11
1636455900000|2021-11-09 11:05:00|3298.5|3292.5|3297.8|3291.8|3298.8|3292.8|3297|3291|21
1636456200000|2021-11-09 11:10:00|3298|3292|3299.8|3293.8|3299.8|3293.8|3298|3292|5
1636456500000|2021-11-09 11:15:00|3299.5|3293.5|3296.3|3290.3|3299.5|3293.5|3296.3|3290.3|25
1636456800000|2021-11-09 11:20:00|3296|3290|3295.8|3289.8|3296.5|3290.5|3295.8|3289.8|38
1636457100000|2021-11-09 11:25:00|3296|3290|3296|3290|3297.8|3291.8|3296|3290|30
1636457400000|2021-11-09 11:30:00|3295.8|3289.8|3297.3|3291.3|3297.5|3291.5|3294.5|3288.5|34
1636457700000|2021-11-09 11:35:00|3297.5|3291.5|3297|3291|3297.5|3291.5|3296|3290|39
1636458000000|2021-11-09 11:40:00|3297.5|3291.5|3295.8|3289.8|3298.5|3292.5|3295.8|3289.8|61
1636458300000|2021-11-09 11:45:00|3296|3290|3295.8|3289.8|3296.8|3290.8|3295.3|3289.3|39
1636458600000|2021-11-09 11:50:00|3296.8|3290.8|3296|3290|3297.8|3291.8|3296|3290|11
1636458900000|2021-11-09 11:55:00|3295.8|3289.8|3294.5|3288.5|3295.8|3289.8|3294.5|3288.5|31
1636459200000|2021-11-09 12:00:00|3294.8|3288.8|3296.5|3290.5|3297.5|3291.5|3294.3|3288.3|42
1636459500000|2021-11-09 12:05:00|3296.3|3290.3|3296.3|3290.3|3297.3|3291.3|3296.3|3290.3|9
1636459800000|2021-11-09 12:10:00|3296|3290|3293.6|3287.6|3298|3292|3292.8|3286.8|40
1636460100000|2021-11-09 12:15:00|3294|3288|3292.3|3286.3|3294|3288|3291.5|3285.5|29
1636460400000|2021-11-09 12:20:00|3292.1|3286.1|3295.8|3289.8|3296|3290|3291.8|3285.8|31
1636460700000|2021-11-09 12:25:00|3294.5|3288.5|3301.8|3295.8|3306.1|3300.1|3292.8|3286.8|55
1636461000000|2021-11-09 12:30:00|3301.1|3295.1|3296.5|3290.5|3301.1|3295.1|3294.5|3288.5|30
1636461300000|2021-11-09 12:35:00|3296.8|3290.8|3294.8|3288.8|3297|3291|3292.3|3286.3|32
1636461600000|2021-11-09 12:40:00|3294.5|3288.5|3294.9|3288.9|3296|3290|3293.5|3287.5|43
1636461900000|2021-11-09 12:45:00|3294.5|3288.5|3293.4|3287.4|3295.1|3289.1|3291.8|3285.8|46
1636462200000|2021-11-09 12:50:00|3293.5|3287.5|3296|3290|3296.5|3290.5|3291.8|3285.8|91
1636462500000|2021-11-09 12:55:00|3295.6|3289.6|3291.9|3285.9|3296.3|3290.3|3291.4|3285.4|82
1636462800000|2021-11-09 13:00:00|3291.8|3285.8|3305|3299|3310.9|3304.9|3288.8|3282.8|467
1636463100000|2021-11-09 13:05:00|3305.5|3299.5|3294.4|3288.4|3307|3301|3293.9|3287.9|306
1636463400000|2021-11-09 13:10:00|3294.5|3288.5|3293.1|3287.1|3296.5|3290.5|3290.5|3284.5|231
1636463700000|2021-11-09 13:15:00|3292.6|3286.6|3276.9|3270.9|3292.6|3286.6|3275.9|3269.9|141
1636464000000|2021-11-09 13:20:00|3277.4|3271.4|3279.4|3273.4|3282.4|3276.4|3275|3269|132
1636464300000|2021-11-09 13:25:00|3279.1|3273.1|3283.4|3277.4|3284.4|3278.4|3277.4|3271.4|128
1636464600000|2021-11-09 13:30:00|3282.9|3276.9|3279.9|3273.9|3288.6|3282.6|3279.4|3273.4|159
1636464900000|2021-11-09 13:35:00|3279.6|3273.6|3276.5|3270.5|3280.8|3274.8|3274.3|3268.3|98
1636465200000|2021-11-09 13:40:00|3276.8|3270.8|3278|3272|3278.3|3272.3|3271.8|3265.8|89
1636465500000|2021-11-09 13:45:00|3277.9|3271.9|3273.4|3267.4|3280.5|3274.5|3273.4|3267.4|185
1636465800000|2021-11-09 13:50:00|3273.6|3267.6|3272.5|3266.5|3275.1|3269.1|3271.1|3265.1|137
1636466100000|2021-11-09 13:55:00|3272.8|3266.8|3277.6|3271.6|3277.9|3271.9|3272.8|3266.8|84
1636466400000|2021-11-09 14:00:00|3277.5|3271.5|3279.5|3273.5|3280.9|3274.9|3276.8|3270.8|95
1636466700000|2021-11-09 14:05:00|3280|3274|3280.6|3274.6|3282.1|3276.1|3277.8|3271.8|167
1636467000000|2021-11-09 14:10:00|3280.4|3274.4|3283|3277|3283|3277|3278.4|3272.4|87
1636467300000|2021-11-09 14:15:00|3283.1|3277.1|3272.6|3266.6|3283.5|3277.5|3272.1|3266.1|127
1636467600000|2021-11-09 14:20:00|3272.9|3266.9|3274.3|3268.3|3277.1|3271.1|3272.6|3266.6|154
1636467900000|2021-11-09 14:25:00|3273.9|3267.9|3272.9|3266.9|3274.9|3268.9|3271.6|3265.6|176
1636468200000|2021-11-09 14:30:00|3272.6|3266.6|3275.1|3269.1|3279.9|3273.9|3272.4|3266.4|156
1636468500000|2021-11-09 14:35:00|3274.9|3268.9|3279.1|3273.1|3280.6|3274.6|3274.5|3268.5|159
1636468800000|2021-11-09 14:40:00|3279.3|3273.3|3277.3|3271.3|3279.9|3273.9|3275.3|3269.3|113
1636469100000|2021-11-09 14:45:00|3277.5|3271.5|3270.3|3264.3|3277.5|3271.5|3270|3264|142
1636469400000|2021-11-09 14:50:00|3270|3264|3264|3258|3274.3|3268.3|3263.5|3257.5|169
1636469700000|2021-11-09 14:55:00|3263.8|3257.8|3252.1|3246.1|3264.4|3258.4|3251.6|3245.6|175
1636470000000|2021-11-09 15:00:00|3251.9|3245.9|3246|3240|3255.3|3249.3|3244.5|3238.5|175
1636470300000|2021-11-09 15:05:00|3245.5|3239.5|3242.3|3236.3|3246.3|3240.3|3240.3|3234.3|230
1636470600000|2021-11-09 15:10:00|3242|3236|3245.5|3239.5|3245.5|3239.5|3240.8|3234.8|116
1636470900000|2021-11-09 15:15:00|3245.3|3239.3|3242.8|3236.8|3249.9|3243.9|3241.1|3235.1|103
1636471200000|2021-11-09 15:20:00|3243.3|3237.3|3255.8|3249.8|3256.6|3250.6|3243.1|3237.1|92
1636471500000|2021-11-09 15:25:00|3255.9|3249.9|3257.9|3251.9|3259.8|3253.8|3254.6|3248.6|168
1636471800000|2021-11-09 15:30:00|3257.6|3251.6|3258.9|3252.9|3262.1|3256.1|3257.6|3251.6|102
1636472100000|2021-11-09 15:35:00|3259|3253|3262.5|3256.5|3264.4|3258.4|3258.3|3252.3|108
1636472400000|2021-11-09 15:40:00|3262.9|3256.9|3263.4|3257.4|3268.4|3262.4|3262.1|3256.1|120
1636472700000|2021-11-09 15:45:00|3263.6|3257.6|3280.6|3274.6|3285.3|3276.9|3262.3|3256.3|157
1636473000000|2021-11-09 15:50:00|3280.1|3274.1|3276.3|3270.3|3284.6|3278.6|3272.5|3266.5|209
1636473300000|2021-11-09 15:55:00|3276|3270|3281.6|3275.6|3286|3280|3275.8|3269.8|228
1636473600000|2021-11-09 16:00:00|3281.4|3275.4|3280.3|3274.3|3282.6|3276.6|3278.6|3272.6|102
1636473900000|2021-11-09 16:05:00|3280|3274|3280.6|3274.6|3281.9|3275.9|3278.8|3272.8|40
1636474200000|2021-11-09 16:10:00|3280.9|3274.9|3280.4|3274.4|3283.6|3277.6|3277.9|3271.9|68
1636474500000|2021-11-09 16:15:00|3280.3|3274.3|3280.4|3274.4|3281.6|3275.6|3277.1|3271.1|57
1636474800000|2021-11-09 16:20:00|3280.8|3274.8|3277.8|3271.8|3282.1|3276.1|3276.8|3270.8|68
1636475100000|2021-11-09 16:25:00|3278|3272|3278.4|3272.4|3280.5|3274.5|3277.4|3271.4|20
1636475400000|2021-11-09 16:30:00|3278.6|3272.6|3278.6|3272.6|3281.3|3275.3|3276.4|3270.4|47
1636475700000|2021-11-09 16:35:00|3278.4|3272.4|3277.1|3271.1|3278.6|3272.6|3275.5|3269.5|51
1636476000000|2021-11-09 16:40:00|3276.9|3270.9|3279.8|3273.8|3280.8|3274.8|3276.9|3270.9|30
1636476300000|2021-11-09 16:45:00|3281|3275|3282.5|3276.5|3283.3|3277.3|3280.8|3274.8|51
1636476600000|2021-11-09 16:50:00|3282|3276|3281.8|3275.8|3282.3|3276.3|3280.3|3274.3|22
1636476900000|2021-11-09 16:55:00|3282|3276|3283.4|3277.4|3284.3|3278.3|3282|3276|26
1636477200000|2021-11-09 17:00:00|3283|3277|3280.3|3274.3|3283|3277|3278.8|3272.8|29
1636477500000|2021-11-09 17:05:00|3279.9|3273.9|3282.5|3276.5|3282.5|3276.5|3279.9|3273.9|44
1636477800000|2021-11-09 17:10:00|3282.3|3276.3|3281|3275|3283.1|3277.1|3281|3275|8
1636478100000|2021-11-09 17:15:00|3281.3|3275.3|3281.3|3275.3|3281.3|3275.3|3278.1|3272.1|10
1636478400000|2021-11-09 17:20:00|3281.5|3275.5|3280.4|3274.4|3282.9|3276.9|3280.1|3274.1|11
1636478700000|2021-11-09 17:25:00|3280.1|3274.1|3280.6|3274.6|3281|3275|3279.4|3273.4|14
1636479000000|2021-11-09 17:30:00|3280.5|3274.5|3281.8|3275.8|3281.8|3275.8|3280.5|3274.5|11
1636479300000|2021-11-09 17:35:00|3280.3|3274.3|3280.8|3274.8|3281.3|3275.3|3280.3|3274.3|13
1636479600000|2021-11-09 17:40:00|3281|3275|3281.5|3275.5|3281.8|3275.8|3281|3275|11
1636479900000|2021-11-09 17:45:00|3281.8|3275.8|3281.4|3275.4|3281.8|3275.8|3281.4|3275.4|5
1636480200000|2021-11-09 17:50:00|3281.8|3275.8|3281.5|3275.5|3281.8|3275.8|3281.4|3275.4|6
1636480500000|2021-11-09 17:55:00|3281.4|3275.4|3281|3275|3281.4|3275.4|3280.6|3274.6|7
1636506000000|2021-11-10 01:00:00|3282.3|3276.3|3281.6|3275.6|3283.8|3277.8|3276.3|3270.3|169
1636506300000|2021-11-10 01:05:00|3281.5|3275.5|3292.5|3286.5|3294.8|3288.8|3280|3274|140
1636506600000|2021-11-10 01:10:00|3292.3|3286.3|3285.6|3279.6|3292.3|3286.3|3283.3|3277.3|118
1636506900000|2021-11-10 01:15:00|3286.1|3280.1|3277.5|3271.5|3290.9|3284.9|3277.5|3271.5|123
1636507200000|2021-11-10 01:20:00|3277.9|3271.9|3274.3|3268.3|3280.1|3274.1|3272.4|3266.4|105
1636507500000|2021-11-10 01:25:00|3274.5|3268.5|3284.6|3278.6|3284.6|3278.6|3274.3|3268.3|146
1636507800000|2021-11-10 01:30:00|3284.5|3278.5|3280.8|3274.8|3287.3|3281.3|3280.3|3274.3|226
1636508100000|2021-11-10 01:35:00|3281|3275|3279|3273|3283.5|3277.5|3276.4|3270.4|121
1636508400000|2021-11-10 01:40:00|3279.1|3273.1|3276.5|3270.5|3282.5|3276.5|3276.5|3270.5|42
1636508700000|2021-11-10 01:45:00|3276.3|3270.3|3275|3269|3278.6|3272.6|3271.5|3265.5|58
1636509000000|2021-11-10 01:50:00|3275.9|3269.9|3275.8|3269.8|3278.6|3272.6|3273.5|3267.5|49
1636509300000|2021-11-10 01:55:00|3275.6|3269.6|3271.3|3265.3|3275.6|3269.6|3270.3|3264.3|41
1636509600000|2021-11-10 02:00:00|3271.6|3265.6|3266.1|3260.1|3271.6|3265.6|3265.6|3259.6|136
1636509900000|2021-11-10 02:05:00|3266.4|3260.4|3268.5|3262.5|3269|3263|3262.3|3256.3|112
1636510200000|2021-11-10 02:10:00|3268.3|3262.3|3266.3|3260.3|3270.4|3264.4|3266.3|3260.3|93
1636510500000|2021-11-10 02:15:00|3265.6|3259.6|3267.6|3261.6|3268.1|3262.1|3265.6|3259.6|13
1636510800000|2021-11-10 02:20:00|3266.3|3260.3|3264.4|3258.4|3266.3|3260.3|3263.6|3257.6|4
1636511100000|2021-11-10 02:25:00|3263.9|3257.9|3264.1|3258.1|3264.1|3258.1|3263.9|3257.9|2
1636511400000|2021-11-10 02:30:00|3264.5|3258.5|3264.3|3258.3|3269.5|3263.5|3264.3|3258.3|67
1636511700000|2021-11-10 02:35:00|3264.4|3258.4|3267.3|3261.3|3267.3|3261.3|3264.3|3258.3|58
1636512000000|2021-11-10 02:40:00|3267|3261|3268.8|3262.8|3269|3263|3265.5|3259.5|61
1636512300000|2021-11-10 02:45:00|3269|3263|3270.8|3264.8|3273.6|3267.6|3269|3263|67
1636512600000|2021-11-10 02:50:00|3270.5|3264.5|3268.6|3262.6|3270.5|3264.5|3266.3|3260.3|60
1636512900000|2021-11-10 02:55:00|3269|3263|3266.8|3260.8|3269|3263|3266.5|3260.5|22
1636513200000|2021-11-10 03:00:00|3267|3261|3266.4|3260.4|3268.3|3262.3|3265.3|3259.3|27
1636513500000|2021-11-10 03:05:00|3266.8|3260.8|3266|3260|3267.8|3261.8|3265.3|3259.3|44
1636513800000|2021-11-10 03:10:00|3266.3|3260.3|3267.6|3261.6|3268|3262|3265.9|3259.9|21
1636514100000|2021-11-10 03:15:00|3267.4|3261.4|3260.5|3254.5|3267.6|3261.6|3259.5|3253.5|76
1636514400000|2021-11-10 03:20:00|3260.8|3254.8|3259.8|3253.8|3262.5|3256.5|3258.9|3252.9|130
1636514700000|2021-11-10 03:25:00|3259.9|3253.9|3261.4|3255.4|3263.6|3257.6|3259.3|3253.3|80
1636515000000|2021-11-10 03:30:00|3261|3255|3262.3|3256.3|3262.3|3256.3|3260.8|3254.8|11
1636515300000|2021-11-10 03:35:00|3262|3256|3262.3|3256.3|3262.3|3256.3|3262|3256|8
1636515600000|2021-11-10 03:40:00|3262|3256|3261|3255|3262.3|3256.3|3261|3255|10
1636516200000|2021-11-10 03:50:00|3260.8|3254.8|3259.8|3253.8|3260.8|3254.8|3259.8|3253.8|11
1636516500000|2021-11-10 03:55:00|3260|3254|3260|3254|3260.3|3254.3|3260|3254|3
1636516800000|2021-11-10 04:00:00|3259.6|3253.6|3259.5|3253.5|3259.6|3253.6|3259.5|3253.5|2
1636517100000|2021-11-10 04:05:00|3260.1|3254.1|3260|3254|3260.3|3254.3|3260|3254|5
1636517400000|2021-11-10 04:10:00|3260.3|3254.3|3261.3|3255.3|3261.3|3255.3|3260.3|3254.3|4
1636517700000|2021-11-10 04:15:00|3261|3255|3261|3255|3261|3255|3261|3255|1
1636518000000|2021-11-10 04:20:00|3260.8|3254.8|3261.3|3255.3|3261.3|3255.3|3260.8|3254.8|5
1636518300000|2021-11-10 04:25:00|3261.8|3255.8|3261.5|3255.5|3261.8|3255.8|3261.5|3255.5|2
1636518600000|2021-11-10 04:30:00|3261.3|3255.3|3261.5|3255.5|3261.5|3255.5|3261.3|3255.3|2
1636518900000|2021-11-10 04:35:00|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|1
1636519200000|2021-11-10 04:40:00|3261|3255|3261|3255|3261.3|3255.3|3261|3255|3
1636519500000|2021-11-10 04:45:00|3261.3|3255.3|3261.3|3255.3|3261.5|3255.5|3261.3|3255.3|3
1636519800000|2021-11-10 04:50:00|3261|3255|3261.5|3255.5|3261.5|3255.5|3261|3255|3
1636520100000|2021-11-10 04:55:00|3261|3255|3261|3255|3261.5|3255.5|3260.3|3254.3|12
1636520400000|2021-11-10 05:00:00|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|3261.3|3255.3|1
1636520700000|2021-11-10 05:05:00|3261|3255|3261|3255|3261|3255|3261|3255|1
1636521300000|2021-11-10 05:15:00|3260|3254|3260|3254|3260|3254|3260|3254|1
1636521600000|2021-11-10 05:20:00|3259.8|3253.8|3260|3254|3261|3255|3259.4|3253.4|11
1636521900000|2021-11-10 05:25:00|3260.5|3254.5|3260.5|3254.5|3260.5|3254.5|3260.5|3254.5|1
1636522200000|2021-11-10 05:30:00|3260|3254|3268|3262|3270.5|3264.5|3256|3250|225
1636522500000|2021-11-10 05:35:00|3268.3|3262.3|3270.9|3264.9|3270.9|3264.9|3263.5|3257.5|77
1636522800000|2021-11-10 05:40:00|3271|3265|3274.6|3268.6|3276.5|3270.5|3271|3265|167
1636523100000|2021-11-10 05:45:00|3274.8|3268.8|3285.4|3279.4|3285.4|3279.4|3274.8|3268.8|178
1636523400000|2021-11-10 05:50:00|3285.6|3279.6|3288.9|3282.9|3290.4|3284.4|3281.9|3275.9|177
1636523700000|2021-11-10 05:55:00|3289.3|3283.3|3298.5|3292.5|3299.5|3293.5|3289|3283|180
1636524000000|2021-11-10 06:00:00|3298.8|3292.8|3304|3298|3305.3|3299.3|3296.5|3290.5|196
1636524300000|2021-11-10 06:05:00|3303.8|3297.8|3298.4|3292.4|3305.5|3299.5|3298.4|3292.4|118
1636524600000|2021-11-10 06:10:00|3298.6|3292.6|3298.8|3292.8|3299.4|3293.4|3293.9|3287.9|125
1636524900000|2021-11-10 06:15:00|3299|3293|3298.5|3292.5|3301.4|3295.4|3296.4|3290.4|129
1636525200000|2021-11-10 06:20:00|3298.3|3292.3|3296.8|3290.8|3300.9|3294.9|3296.3|3290.3|128
1636525500000|2021-11-10 06:25:00|3296.5|3290.5|3299.4|3293.4|3302.5|3296.5|3296.5|3290.5|149
1636525800000|2021-11-10 06:30:00|3299.9|3293.9|3297.8|3291.8|3299.9|3293.9|3295.8|3289.8|52
1636526100000|2021-11-10 06:35:00|3298|3292|3295.5|3289.5|3298.5|3292.5|3293.8|3287.8|77
1636526400000|2021-11-10 06:40:00|3295.3|3289.3|3289.9|3283.9|3296|3290|3289.3|3283.3|71
1636526700000|2021-11-10 06:45:00|3289.6|3283.6|3288.1|3282.1|3289.9|3283.9|3287.9|3281.9|30
1636527000000|2021-11-10 06:50:00|3287.9|3281.9|3283.3|3277.3|3288.4|3282.4|3283|3277|49
1636527300000|2021-11-10 06:55:00|3283.5|3277.5|3284.1|3278.1|3286.4|3280.4|3282.9|3276.9|46
1636527600000|2021-11-10 07:00:00|3284|3278|3280.9|3274.9|3284.6|3278.6|3280.9|3274.9|24
1636527900000|2021-11-10 07:05:00|3281|3275|3283.6|3277.6|3283.6|3277.6|3281|3275|6
1636528200000|2021-11-10 07:10:00|3283.8|3277.8|3285.3|3279.3|3285.3|3279.3|3283.8|3277.8|5
1636528500000|2021-11-10 07:15:00|3285.4|3279.4|3290.4|3284.4|3291.1|3285.1|3285.4|3279.4|46
1636528800000|2021-11-10 07:20:00|3290.9|3284.9|3288.9|3282.9|3292.1|3286.1|3287.8|3281.8|34
1636529100000|2021-11-10 07:25:00|3289|3283|3290|3284|3290|3284|3286.9|3280.9|33
1636529400000|2021-11-10 07:30:00|3289|3283|3289|3283|3290.5|3284.5|3288.8|3282.8|48
1636529700000|2021-11-10 07:35:00|3288.8|3282.8|3287|3281|3289|3283|3287|3281|12
1636530000000|2021-11-10 07:40:00|3287.4|3281.4|3287|3281|3288|3282|3286.8|3280.8|8
1636530300000|2021-11-10 07:45:00|3286.5|3280.5|3280.9|3274.9|3286.5|3280.5|3278|3272|39
1636530600000|2021-11-10 07:50:00|3281.1|3275.1|3281|3275|3283.1|3277.1|3280.5|3274.5|33
1636530900000|2021-11-10 07:55:00|3281.1|3275.1|3286|3280|3288|3282|3281.1|3275.1|32
1636531200000|2021-11-10 08:00:00|3286.3|3280.3|3297|3291|3298.8|3292.8|3286|3280|69
1636531500000|2021-11-10 08:05:00|3297.3|3291.3|3301.5|3295.5|3302.3|3296.3|3297|3291|39
1636531800000|2021-11-10 08:10:00|3301.3|3295.3|3302.6|3296.6|3302.9|3296.9|3301.3|3295.3|22
1636532100000|2021-11-10 08:15:00|3302.9|3296.9|3307.3|3301.3|3307.3|3301.3|3302.9|3296.9|24
1636532400000|2021-11-10 08:20:00|3307.5|3301.5|3304.4|3298.4|3309.5|3303.5|3304.4|3298.4|60
1636532700000|2021-11-10 08:25:00|3304.5|3298.5|3306.5|3300.5|3309|3303|3303.9|3297.9|38
1636533000000|2021-11-10 08:30:00|3306.6|3300.6|3303|3297|3307.1|3301.1|3303|3297|24
1636533300000|2021-11-10 08:35:00|3302.9|3296.9|3296.3|3290.3|3303.8|3297.8|3296.3|3290.3|26
1636533600000|2021-11-10 08:40:00|3296.5|3290.5|3294|3288|3297.1|3291.1|3294|3288|25
1636533900000|2021-11-10 08:45:00|3293.6|3287.6|3297|3291|3297.6|3291.6|3293.5|3287.5|20
1636534200000|2021-11-10 08:50:00|3296.8|3290.8|3299.4|3293.4|3299.6|3293.6|3294.6|3288.6|32
1636534500000|2021-11-10 08:55:00|3299.3|3293.3|3295.9|3289.9|3299.3|3293.3|3295.8|3289.8|20
1636534800000|2021-11-10 09:00:00|3296.4|3290.4|3294.5|3288.5|3297.6|3291.6|3294.5|3288.5|21
1636535100000|2021-11-10 09:05:00|3294.8|3288.8|3297.9|3291.9|3297.9|3291.9|3294.8|3288.8|21
1636535400000|2021-11-10 09:10:00|3297.6|3291.6|3298.8|3292.8|3300.5|3294.5|3296.9|3290.9|47
1636535700000|2021-11-10 09:15:00|3299|3293|3293|3287|3299.3|3293.3|3293|3287|50
1636536000000|2021-11-10 09:20:00|3293.1|3287.1|3288.3|3282.3|3293.5|3287.5|3286.1|3280.1|69
1636536300000|2021-11-10 09:25:00|3288.5|3282.5|3288.8|3282.8|3288.8|3282.8|3286.8|3280.8|38
1636536600000|2021-11-10 09:30:00|3289|3283|3299.3|3293.3|3299.5|3293.5|3289|3283|70
1636536900000|2021-11-10 09:35:00|3299|3293|3299|3293|3299.5|3293.5|3295|3289|42
1636537200000|2021-11-10 09:40:00|3299.3|3293.3|3299.8|3293.8|3300|3294|3298.8|3292.8|36
1636537500000|2021-11-10 09:45:00|3299.5|3293.5|3300.9|3294.9|3301.6|3295.6|3297.8|3291.8|43
1636537800000|2021-11-10 09:50:00|3301.3|3295.3|3306.3|3300.3|3306.3|3300.3|3300.3|3294.3|53
1636538100000|2021-11-10 09:55:00|3306.5|3300.5|3309.1|3303.1|3315.6|3309.6|3305.9|3299.9|53
1636538400000|2021-11-10 10:00:00|3307.8|3301.8|3303.9|3297.9|3309.6|3303.6|3303.9|3297.9|39
1636538700000|2021-11-10 10:05:00|3303.3|3297.3|3302.4|3296.4|3305.1|3299.1|3301.9|3295.9|43
1636539000000|2021-11-10 10:10:00|3301.8|3295.8|3299.1|3293.1|3301.8|3295.8|3299.1|3293.1|10
1636539300000|2021-11-10 10:15:00|3299.4|3293.4|3299.6|3293.6|3299.9|3293.9|3299.1|3293.1|7
1636539600000|2021-11-10 10:20:00|3299.4|3293.4|3295.1|3289.1|3299.8|3293.8|3295.1|3289.1|21
1636539900000|2021-11-10 10:25:00|3294.9|3288.9|3294.3|3288.3|3295.3|3289.3|3292.4|3286.4|24
1636540200000|2021-11-10 10:30:00|3294.5|3288.5|3297.4|3291.4|3297.5|3291.5|3294.5|3288.5|16
1636540500000|2021-11-10 10:35:00|3296.8|3290.8|3292.6|3286.6|3296.8|3290.8|3292.4|3286.4|18
1636540800000|2021-11-10 10:40:00|3292.4|3286.4|3294|3288|3294|3288|3291.8|3285.8|18
1636541100000|2021-11-10 10:45:00|3293.6|3287.6|3293.3|3287.3|3293.8|3287.8|3292.8|3286.8|36
1636541400000|2021-11-10 10:50:00|3293|3287|3293.8|3287.8|3294|3288|3293|3287|41
1636541700000|2021-11-10 10:55:00|3293.3|3287.3|3294.6|3288.6|3295|3289|3293.3|3287.3|43
1636542000000|2021-11-10 11:00:00|3295.1|3289.1|3298.6|3292.6|3300|3294|3295.1|3289.1|15
1636542300000|2021-11-10 11:05:00|3298.8|3292.8|3297.3|3291.3|3300.3|3294.3|3297.3|3291.3|23
1636542600000|2021-11-10 11:10:00|3297|3291|3295.8|3289.8|3297.3|3291.3|3295.4|3289.4|52
1636542900000|2021-11-10 11:15:00|3295.5|3289.5|3294.4|3288.4|3296|3290|3294.4|3288.4|27
1636543200000|2021-11-10 11:20:00|3294.8|3288.8|3293.5|3287.5|3296|3290|3292|3286|42
1636543500000|2021-11-10 11:25:00|3293.3|3287.3|3292.9|3286.9|3294.3|3288.3|3291.8|3285.8|70
1636543800000|2021-11-10 11:30:00|3293.1|3287.1|3292.8|3286.8|3294|3288|3291.8|3285.8|36
1636544100000|2021-11-10 11:35:00|3293|3287|3290.5|3284.5|3293.5|3287.5|3288.8|3282.8|51
1636544400000|2021-11-10 11:40:00|3290.3|3284.3|3290.9|3284.9|3293|3287|3289.9|3283.9|49
1636544700000|2021-11-10 11:45:00|3290.8|3284.8|3290.9|3284.9|3291.9|3285.9|3289.9|3283.9|38
1636545000000|2021-11-10 11:50:00|3290.6|3284.6|3289.3|3283.3|3290.6|3284.6|3288.3|3282.3|65
1636545300000|2021-11-10 11:55:00|3289.5|3283.5|3288|3282|3290|3284|3288|3282|33
1636545600000|2021-11-10 12:00:00|3288.3|3282.3|3292.5|3286.5|3292.8|3286.8|3288|3282|28
1636545900000|2021-11-10 12:05:00|3292.8|3286.8|3292.3|3286.3|3294.3|3288.3|3291.9|3285.9|39
1636546200000|2021-11-10 12:10:00|3292.5|3286.5|3297.1|3291.1|3297.1|3291.1|3292.5|3286.5|37
1636546500000|2021-11-10 12:15:00|3296.9|3290.9|3294.5|3288.5|3296.9|3290.9|3294.5|3288.5|12
1636546800000|2021-11-10 12:20:00|3294.8|3288.8|3294|3288|3294.8|3288.8|3293.9|3287.9|11
1636547100000|2021-11-10 12:25:00|3294.1|3288.1|3293.5|3287.5|3294.1|3288.1|3293|3287|28
1636547400000|2021-11-10 12:30:00|3293.3|3287.3|3289.8|3283.8|3293.3|3287.3|3287.6|3281.6|42
1636547700000|2021-11-10 12:35:00|3290|3284|3291.3|3285.3|3292.1|3286.1|3290|3284|36
1636548000000|2021-11-10 12:40:00|3291|3285|3293.3|3287.3|3293.3|3287.3|3290.5|3284.5|25
1636548300000|2021-11-10 12:45:00|3292.9|3286.9|3289.3|3283.3|3292.9|3286.9|3288.3|3282.3|30
1636548600000|2021-11-10 12:50:00|3289.5|3283.5|3290.8|3284.8|3291|3285|3288.5|3282.5|28
1636548900000|2021-11-10 12:55:00|3290.3|3284.3|3288|3282|3290.3|3284.3|3285.9|3279.9|46
1636549200000|2021-11-10 13:00:00|3288.1|3282.1|3295|3289|3301|3295|3282|3276|321
1636549500000|2021-11-10 13:05:00|3294.5|3288.5|3290.3|3284.3|3298.4|3292.4|3289.4|3283.4|196
1636549800000|2021-11-10 13:10:00|3290.5|3284.5|3287.9|3281.9|3290.5|3284.5|3283.6|3277.6|109
1636550100000|2021-11-10 13:15:00|3287.6|3281.6|3284.9|3278.9|3289.3|3283.3|3284.5|3278.5|64
1636550400000|2021-11-10 13:20:00|3285|3279|3279.5|3273.5|3285|3279|3278.3|3272.3|45
1636550700000|2021-11-10 13:25:00|3279.3|3273.3|3285.8|3279.8|3286.8|3280.8|3277.5|3271.5|103
1636551000000|2021-11-10 13:30:00|3285.5|3279.5|3286.6|3280.6|3289.3|3283.3|3277.8|3271.8|296
1636551300000|2021-11-10 13:35:00|3286.5|3280.5|3287.1|3281.1|3289.5|3283.5|3283.5|3277.5|158
1636551600000|2021-11-10 13:40:00|3287.4|3281.4|3299.6|3293.6|3299.6|3293.6|3287.4|3281.4|116
1636551900000|2021-11-10 13:45:00|3299.5|3293.5|3296.6|3290.6|3299.5|3293.5|3292.5|3286.5|162
1636552200000|2021-11-10 13:50:00|3296.4|3290.4|3299.6|3293.6|3301.1|3295.1|3296.4|3290.4|53
1636552500000|2021-11-10 13:55:00|3299.9|3293.9|3301.9|3295.9|3302.4|3296.4|3296.5|3290.5|69
1636552800000|2021-11-10 14:00:00|3301|3295|3305.3|3299.3|3305.5|3299.5|3299.5|3293.5|232
1636553100000|2021-11-10 14:05:00|3305.5|3299.5|3302.1|3296.1|3306.5|3300.5|3300.8|3294.8|112
1636553400000|2021-11-10 14:10:00|3302.4|3296.4|3299.3|3293.3|3304.3|3298.3|3296.8|3290.8|124
1636553700000|2021-11-10 14:15:00|3299.5|3293.5|3298.1|3292.1|3302|3296|3297.9|3291.9|175
1636554000000|2021-11-10 14:20:00|3298.4|3292.4|3300.8|3294.8|3301.1|3295.1|3296|3290|162
1636554300000|2021-11-10 14:25:00|3301|3295|3296.1|3290.1|3301|3295|3294.4|3288.4|113
1636554600000|2021-11-10 14:30:00|3295.9|3289.9|3300.6|3294.6|3302.3|3296.3|3295.6|3289.6|178
1636554900000|2021-11-10 14:35:00|3300.4|3294.4|3299.4|3293.4|3302.1|3296.1|3297.3|3291.3|130
1636555200000|2021-11-10 14:40:00|3299.5|3293.5|3306|3300|3306.9|3300.9|3298.3|3292.3|150
1636555500000|2021-11-10 14:45:00|3305.8|3299.8|3305.3|3299.3|3306.6|3300.6|3303.1|3297.1|89
1636555800000|2021-11-10 14:50:00|3305|3299|3298.5|3292.5|3305|3299|3297|3291|87
1636556100000|2021-11-10 14:55:00|3298.8|3292.8|3305.1|3299.1|3305.6|3299.6|3297.8|3291.8|107
1636556400000|2021-11-10 15:00:00|3305.3|3299.3|3302.4|3296.4|3307.4|3301.4|3299.8|3293.8|96
1636556700000|2021-11-10 15:05:00|3302.1|3296.1|3300.4|3294.4|3302.1|3296.1|3298.6|3292.6|48
1636557000000|2021-11-10 15:10:00|3300.6|3294.6|3289.9|3283.9|3301|3295|3289.9|3283.9|162
1636557300000|2021-11-10 15:15:00|3290.3|3284.3|3286.8|3280.8|3292|3286|3286.5|3280.5|56
1636557600000|2021-11-10 15:20:00|3287|3281|3283|3277|3287.3|3281.3|3281.4|3275.4|98
1636557900000|2021-11-10 15:25:00|3282.8|3276.8|3291.8|3285.8|3292|3286|3282.8|3276.8|52
1636558200000|2021-11-10 15:30:00|3290.9|3284.9|3289.1|3283.1|3293.5|3287.5|3287.4|3281.4|70
1636558500000|2021-11-10 15:35:00|3289.4|3283.4|3291.1|3285.1|3297.3|3291.3|3289.4|3283.4|106
1636558800000|2021-11-10 15:40:00|3290.9|3284.9|3289.9|3283.9|3291.6|3285.6|3288.5|3282.5|43
1636559100000|2021-11-10 15:45:00|3290.1|3284.1|3294.9|3288.9|3297|3291|3290.1|3284.1|103
1636559400000|2021-11-10 15:50:00|3294.6|3288.6|3292.6|3286.6|3297|3291|3291.3|3285.3|119
1636559700000|2021-11-10 15:55:00|3292.8|3286.8|3289.5|3283.5|3300.9|3294.9|3287.1|3281.1|176
1636560000000|2021-11-10 16:00:00|3289.3|3283.3|3292|3286|3293.9|3287.9|3288.4|3282.4|66
1636560300000|2021-11-10 16:05:00|3291.8|3285.8|3288|3282|3291.8|3285.8|3286.4|3280.4|50
1636560600000|2021-11-10 16:10:00|3287.8|3281.8|3288.1|3282.1|3289.3|3283.3|3287.8|3281.8|22
1636560900000|2021-11-10 16:15:00|3288.4|3282.4|3288.1|3282.1|3288.4|3282.4|3287.1|3281.1|15
1636561200000|2021-11-10 16:20:00|3289|3283|3289.9|3283.9|3290.8|3284.8|3288.6|3282.6|17
1636561500000|2021-11-10 16:25:00|3289.6|3283.6|3289.6|3283.6|3289.6|3283.6|3288.5|3282.5|10
1636561800000|2021-11-10 16:30:00|3290.3|3284.3|3286.6|3280.6|3290.3|3284.3|3285|3279|62
1636562100000|2021-11-10 16:35:00|3286.4|3280.4|3286.1|3280.1|3287.1|3281.1|3286.1|3280.1|77
1636562400000|2021-11-10 16:40:00|3285.9|3279.9|3292.3|3286.3|3292.5|3286.5|3285.9|3279.9|31
1636562700000|2021-11-10 16:45:00|3292.1|3286.1|3291.9|3285.9|3293|3287|3291.5|3285.5|27
1636563000000|2021-11-10 16:50:00|3291.6|3285.6|3293.8|3287.8|3294|3288|3291.5|3285.5|22
1636563300000|2021-11-10 16:55:00|3293.9|3287.9|3294|3288|3294.6|3288.6|3291.8|3285.8|30
1636563600000|2021-11-10 17:00:00|3293.8|3287.8|3294.5|3288.5|3296.1|3290.1|3293.8|3287.8|19
1636563900000|2021-11-10 17:05:00|3294.8|3288.8|3291.3|3285.3|3294.8|3288.8|3291.1|3285.1|26
1636564200000|2021-11-10 17:10:00|3291.4|3285.4|3280|3274|3291.8|3285.8|3280|3274|54
1636564500000|2021-11-10 17:15:00|3279|3273|3278.4|3272.4|3282|3276|3276.5|3270.5|113
1636564800000|2021-11-10 17:20:00|3276.9|3270.9|3268.8|3262.8|3278.4|3272.4|3268.1|3262.1|20
1636565100000|2021-11-10 17:25:00|3269.1|3263.1|3271.3|3265.3|3272.8|3266.8|3269.1|3263.1|67
1636565400000|2021-11-10 17:30:00|3271.5|3265.5|3277.8|3271.8|3278|3272|3271|3265|51
1636565700000|2021-11-10 17:35:00|3277.5|3271.5|3275.6|3269.6|3278|3272|3275|3269|81
1636566000000|2021-11-10 17:40:00|3275.9|3269.9|3278.1|3272.1|3278.1|3272.1|3275.9|3269.9|15
1636566300000|2021-11-10 17:45:00|3278.3|3272.3|3272.8|3266.8|3278.3|3272.3|3272.5|3266.5|17
1636566600000|2021-11-10 17:50:00|3273|3267|3273.4|3267.4|3273.6|3267.6|3271.5|3265.5|20
1636566900000|2021-11-10 17:55:00|3273.6|3267.6|3275.1|3269.1|3275.1|3269.1|3272.9|3266.9|37
1636592400000|2021-11-11 01:00:00|3270.5|3264.5|3268.4|3262.4|3271.3|3265.3|3267.4|3261.4|66
1636592700000|2021-11-11 01:05:00|3268|3262|3278.4|3272.4|3278.4|3272.4|3267.3|3261.3|73
1636593000000|2021-11-11 01:10:00|3278.3|3272.3|3279.1|3273.1|3280|3274|3277.8|3271.8|33
1636593300000|2021-11-11 01:15:00|3279|3273|3285.5|3279.5|3288.4|3282.4|3277.6|3271.6|52
1636593600000|2021-11-11 01:20:00|3285.8|3279.8|3288|3282|3289.5|3283.5|3285.5|3279.5|43
1636593900000|2021-11-11 01:25:00|3288.5|3282.5|3289.8|3283.8|3292.8|3286.8|3286.3|3280.3|49
1636594200000|2021-11-11 01:30:00|3290|3284|3285.8|3279.8|3291.8|3285.8|3285.5|3279.5|141
1636594500000|2021-11-11 01:35:00|3286|3280|3280.5|3274.5|3290|3284|3279.6|3273.6|167
1636594800000|2021-11-11 01:40:00|3280.8|3274.8|3280|3274|3280.8|3274.8|3275.4|3269.4|120
1636595100000|2021-11-11 01:45:00|3279.8|3273.8|3278.5|3272.5|3280.3|3274.3|3277.3|3271.3|79
1636595400000|2021-11-11 01:50:00|3278.3|3272.3|3272.1|3266.1|3278.3|3272.3|3271.9|3265.9|86
1636595700000|2021-11-11 01:55:00|3271.5|3265.5|3276.3|3270.3|3277|3271|3271|3265|98
1636596000000|2021-11-11 02:00:00|3276.1|3270.1|3274.5|3268.5|3276.6|3270.6|3273.3|3267.3|64
1636596300000|2021-11-11 02:05:00|3274.3|3268.3|3273.8|3267.8|3275.5|3269.5|3273.1|3267.1|52
1636596600000|2021-11-11 02:10:00|3273.5|3267.5|3270.8|3264.8|3273.6|3267.6|3268.6|3262.6|104
1636596900000|2021-11-11 02:15:00|3270.5|3264.5|3270.8|3264.8|3271.6|3265.6|3270.4|3264.4|23
1636597200000|2021-11-11 02:20:00|3271|3265|3271.3|3265.3|3271.4|3265.4|3270.3|3264.3|25
1636597500000|2021-11-11 02:25:00|3271|3265|3270.8|3264.8|3271.3|3265.3|3270.8|3264.8|17
1636597800000|2021-11-11 02:30:00|3271|3265|3278.9|3272.9|3278.9|3272.9|3270|3264|146
1636598100000|2021-11-11 02:35:00|3279|3273|3283.4|3277.4|3283.8|3277.8|3278.8|3272.8|109
1636598400000|2021-11-11 02:40:00|3283.5|3277.5|3288.6|3282.6|3288.6|3282.6|3282.5|3276.5|57
1636598700000|2021-11-11 02:45:00|3288.9|3282.9|3291.4|3285.4|3293.8|3287.8|3288.9|3282.9|94
1636599000000|2021-11-11 02:50:00|3290.5|3284.5|3295.5|3289.5|3296.3|3290.3|3289.9|3283.9|65
1636599300000|2021-11-11 02:55:00|3295.8|3289.8|3289.5|3283.5|3295.8|3289.8|3289|3283|64
1636599600000|2021-11-11 03:00:00|3289|3283|3285|3279|3290.3|3284.3|3281.8|3275.8|110
1636599900000|2021-11-11 03:05:00|3285.3|3279.3|3289.5|3283.5|3290.5|3284.5|3285.3|3279.3|54
1636600200000|2021-11-11 03:10:00|3289.3|3283.3|3286.8|3280.8|3290.5|3284.5|3284.5|3278.5|82
1636600500000|2021-11-11 03:15:00|3287|3281|3293.5|3287.5|3294.3|3288.3|3286.5|3280.5|160
1636600800000|2021-11-11 03:20:00|3293.9|3287.9|3294.5|3288.5|3296|3290|3291.5|3285.5|110
1636601100000|2021-11-11 03:25:00|3294.3|3288.3|3294.3|3288.3|3295.5|3289.5|3293.5|3287.5|99
1636601400000|2021-11-11 03:30:00|3293.9|3287.9|3291.9|3285.9|3293.9|3287.9|3291.6|3285.6|12
1636601700000|2021-11-11 03:35:00|3292.3|3286.3|3290.4|3284.4|3292.3|3286.3|3290.1|3284.1|5
1636602000000|2021-11-11 03:40:00|3290.5|3284.5|3288.5|3282.5|3290.5|3284.5|3288.5|3282.5|8
1636602300000|2021-11-11 03:45:00|3288.9|3282.9|3290.5|3284.5|3291.4|3285.4|3288.9|3282.9|10
1636602600000|2021-11-11 03:50:00|3290.3|3284.3|3289.9|3283.9|3290.3|3284.3|3289.9|3283.9|3
1636602900000|2021-11-11 03:55:00|3289.6|3283.6|3289.6|3283.6|3290|3284|3289.6|3283.6|3
1636603200000|2021-11-11 04:00:00|3289.9|3283.9|3289.4|3283.4|3289.9|3283.9|3288.3|3282.3|11
1636603500000|2021-11-11 04:05:00|3288.5|3282.5|3288|3282|3288.6|3282.6|3287.8|3281.8|7
1636603800000|2021-11-11 04:10:00|3287.8|3281.8|3288|3282|3288|3282|3287.8|3281.8|4
1636604100000|2021-11-11 04:15:00|3288.3|3282.3|3288.3|3282.3|3289.4|3283.4|3288|3282|13
1636604400000|2021-11-11 04:20:00|3288|3282|3287.3|3281.3|3288.3|3282.3|3286|3280|22
1636604700000|2021-11-11 04:25:00|3287.5|3281.5|3287|3281|3287.8|3281.8|3286.8|3280.8|17
1636605000000|2021-11-11 04:30:00|3287.3|3281.3|3287.3|3281.3|3287.5|3281.5|3287.3|3281.3|13
1636605300000|2021-11-11 04:35:00|3287|3281|3287|3281|3287.5|3281.5|3286.8|3280.8|15
1636605600000|2021-11-11 04:40:00|3286.8|3280.8|3287|3281|3287|3281|3286.8|3280.8|12
1636605900000|2021-11-11 04:45:00|3287.5|3281.5|3287.5|3281.5|3287.8|3281.8|3287.3|3281.3|18
1636606500000|2021-11-11 04:55:00|3288|3282|3288.5|3282.5|3288.8|3282.8|3288|3282|16
1636606800000|2021-11-11 05:00:00|3288.3|3282.3|3288.5|3282.5|3289|3283|3288.3|3282.3|30
1636607100000|2021-11-11 05:05:00|3288.8|3282.8|3288.8|3282.8|3289|3283|3288.3|3282.3|19
1636607400000|2021-11-11 05:10:00|3289|3283|3289.8|3283.8|3289.8|3283.8|3288.4|3282.4|10
1636607700000|2021-11-11 05:15:00|3289.6|3283.6|3290|3284|3290.4|3284.4|3289.4|3283.4|21
1636608000000|2021-11-11 05:20:00|3289.8|3283.8|3291.8|3285.8|3292.3|3286.3|3289.8|3283.8|20
1636608300000|2021-11-11 05:25:00|3292|3286|3294.8|3288.8|3295|3289|3291.8|3285.8|20
1636608600000|2021-11-11 05:30:00|3295|3289|3303.3|3297.3|3304|3298|3295|3289|190
1636608900000|2021-11-11 05:35:00|3303.5|3297.5|3297|3291|3308|3302|3295.3|3289.3|144
1636609200000|2021-11-11 05:40:00|3296.8|3290.8|3299.3|3293.3|3299.5|3293.5|3294.6|3288.6|123
1636609500000|2021-11-11 05:45:00|3299.5|3293.5|3292.5|3286.5|3303.5|3297.5|3292|3286|154
1636609800000|2021-11-11 05:50:00|3292.6|3286.6|3289.6|3283.6|3293.3|3287.3|3287.4|3281.4|199
1636610100000|2021-11-11 05:55:00|3290|3284|3289.6|3283.6|3290.1|3284.1|3287.1|3281.1|86
1636610400000|2021-11-11 06:00:00|3289.8|3283.8|3294.8|3288.8|3296|3290|3289.8|3283.8|74
1636610700000|2021-11-11 06:05:00|3295|3289|3296.3|3290.3|3298|3292|3295|3289|126
1636611000000|2021-11-11 06:10:00|3296.5|3290.5|3302.4|3296.4|3302.4|3296.4|3296.5|3290.5|103
1636611300000|2021-11-11 06:15:00|3302.8|3296.8|3300.1|3294.1|3304|3298|3300|3294|67
1636611600000|2021-11-11 06:20:00|3300.3|3294.3|3302|3296|3303|3297|3300.3|3294.3|65
1636611900000|2021-11-11 06:25:00|3302.3|3296.3|3305.6|3299.6|3306|3300|3302.3|3296.3|35
1636612200000|2021-11-11 06:30:00|3305.8|3299.8|3307.3|3301.3|3308.4|3302.4|3305.5|3299.5|55
1636612500000|2021-11-11 06:35:00|3307.5|3301.5|3311.3|3305.3|3312.8|3306.8|3307.3|3301.3|80
1636612800000|2021-11-11 06:40:00|3311.5|3305.5|3310.8|3304.8|3311.5|3305.5|3309.1|3303.1|57
1636613100000|2021-11-11 06:45:00|3311|3305|3305.5|3299.5|3312.3|3306.3|3305.5|3299.5|54
1636613400000|2021-11-11 06:50:00|3305.8|3299.8|3306.5|3300.5|3308.5|3302.5|3305.4|3299.4|30
1636613700000|2021-11-11 06:55:00|3306.3|3300.3|3304.4|3298.4|3306.5|3300.5|3302.3|3296.3|56
1636614000000|2021-11-11 07:00:00|3304.6|3298.6|3307.1|3301.1|3307.5|3301.5|3304.6|3298.6|13
1636614300000|2021-11-11 07:05:00|3306.3|3300.3|3301.9|3295.9|3306.3|3300.3|3301.9|3295.9|17
1636614600000|2021-11-11 07:10:00|3302.5|3296.5|3303|3297|3303|3297|3302.1|3296.1|6
1636614900000|2021-11-11 07:15:00|3303.9|3297.9|3304.4|3298.4|3304.8|3298.8|3303.9|3297.9|40
1636615200000|2021-11-11 07:20:00|3304.3|3298.3|3304.1|3298.1|3304.8|3298.8|3303.3|3297.3|54
1636615500000|2021-11-11 07:25:00|3303.9|3297.9|3305|3299|3307.4|3301.4|3303.9|3297.9|28
1636615800000|2021-11-11 07:30:00|3305.3|3299.3|3298.3|3292.3|3305.3|3299.3|3298.3|3292.3|32
1636616100000|2021-11-11 07:35:00|3298.5|3292.5|3298.3|3292.3|3298.5|3292.5|3298.3|3292.3|10
1636616400000|2021-11-11 07:40:00|3298|3292|3291.8|3285.8|3298|3292|3290.9|3284.9|19
1636616700000|2021-11-11 07:45:00|3291.6|3285.6|3291.9|3285.9|3292.1|3286.1|3291.3|3285.3|8
1636617000000|2021-11-11 07:50:00|3292|3286|3291.6|3285.6|3292.4|3286.4|3290|3284|22
1636617300000|2021-11-11 07:55:00|3291.5|3285.5|3284.4|3278.4|3292.5|3286.5|3284.4|3278.4|38
1636617600000|2021-11-11 08:00:00|3283.6|3277.6|3292.8|3286.8|3294.6|3288.6|3283.6|3277.6|69
1636617900000|2021-11-11 08:05:00|3293.1|3287.1|3294.5|3288.5|3294.9|3288.9|3291.3|3285.3|35
1636618200000|2021-11-11 08:10:00|3294.8|3288.8|3294.6|3288.6|3296.4|3290.4|3294.1|3288.1|30
1636618500000|2021-11-11 08:15:00|3294.4|3288.4|3294.9|3288.9|3294.9|3288.9|3294.4|3288.4|9
1636618800000|2021-11-11 08:20:00|3294.6|3288.6|3295.8|3289.8|3295.8|3289.8|3294.5|3288.5|14
1636619100000|2021-11-11 08:25:00|3295.4|3289.4|3295.9|3289.9|3296.6|3290.6|3295.1|3289.1|20
1636619400000|2021-11-11 08:30:00|3296.1|3290.1|3298.4|3292.4|3300.4|3294.4|3296.1|3290.1|50
1636619700000|2021-11-11 08:35:00|3298.1|3292.1|3299.5|3293.5|3299.9|3293.9|3298|3292|26
1636620000000|2021-11-11 08:40:00|3299.9|3293.9|3305.8|3299.8|3307.4|3301.4|3299.9|3293.9|50
1636620300000|2021-11-11 08:45:00|3305.9|3299.9|3304.9|3298.9|3306.6|3300.6|3303.8|3297.8|14
1636620600000|2021-11-11 08:50:00|3305.1|3299.1|3307.4|3301.4|3307.5|3301.5|3305.1|3299.1|14
1636620900000|2021-11-11 08:55:00|3309.4|3303.4|3311|3305|3312.4|3306.4|3309|3303|22
1636621200000|2021-11-11 09:00:00|3311.6|3305.6|3312.1|3306.1|3312.1|3306.1|3310|3304|52
1636621500000|2021-11-11 09:05:00|3311.9|3305.9|3311.8|3305.8|3312.3|3306.3|3310.8|3304.8|27
1636621800000|2021-11-11 09:10:00|3312|3306|3310.8|3304.8|3312.5|3306.5|3310.5|3304.5|20
1636622100000|2021-11-11 09:15:00|3311|3305|3309.4|3303.4|3311|3305|3307.3|3301.3|41
1636622400000|2021-11-11 09:20:00|3309.1|3303.1|3310.3|3304.3|3311.5|3305.5|3308.5|3302.5|52
1636622700000|2021-11-11 09:25:00|3310.5|3304.5|3309.5|3303.5|3311.3|3305.3|3308.5|3302.5|58
1636623000000|2021-11-11 09:30:00|3309.3|3303.3|3308.3|3302.3|3310.1|3304.1|3308.3|3302.3|36
1636623300000|2021-11-11 09:35:00|3308.5|3302.5|3311.3|3305.3|3312|3306|3308.5|3302.5|19
1636623600000|2021-11-11 09:40:00|3311|3305|3311.3|3305.3|3311.3|3305.3|3310.5|3304.5|18
1636623900000|2021-11-11 09:45:00|3311|3305|3313|3307|3316.3|3310.3|3310.8|3304.8|37
1636624200000|2021-11-11 09:50:00|3313.4|3307.4|3316.5|3310.5|3316.5|3310.5|3312.6|3306.6|24
1636624500000|2021-11-11 09:55:00|3316.8|3310.8|3316.8|3310.8|3317.4|3311.4|3316|3310|15
1636624800000|2021-11-11 10:00:00|3317|3311|3316.5|3310.5|3317.3|3311.3|3315.5|3309.5|23
1636625100000|2021-11-11 10:05:00|3316.3|3310.3|3316.6|3310.6|3317.3|3311.3|3316.3|3310.3|7
1636625400000|2021-11-11 10:10:00|3316.5|3310.5|3316.8|3310.8|3317.3|3311.3|3316.3|3310.3|13
1636625700000|2021-11-11 10:15:00|3316.5|3310.5|3313.3|3307.3|3316.5|3310.5|3312.9|3306.9|17
1636626000000|2021-11-11 10:20:00|3312.9|3306.9|3314.3|3308.3|3314.9|3308.9|3310.9|3304.9|30
1636626300000|2021-11-11 10:25:00|3314|3308|3313|3307|3314.8|3308.8|3312.1|3306.1|25
1636626600000|2021-11-11 10:30:00|3311.9|3305.9|3315.1|3309.1|3315.1|3309.1|3311.6|3305.6|24
1636626900000|2021-11-11 10:35:00|3315|3309|3312.5|3306.5|3315|3309|3311.6|3305.6|36
1636627200000|2021-11-11 10:40:00|3312.3|3306.3|3308.3|3302.3|3312.3|3306.3|3308|3302|34
1636627500000|2021-11-11 10:45:00|3308|3302|3308.8|3302.8|3309.5|3303.5|3308|3302|15
1636627800000|2021-11-11 10:50:00|3308.5|3302.5|3307.8|3301.8|3309|3303|3307.6|3301.6|43
1636628100000|2021-11-11 10:55:00|3308|3302|3308|3302|3308.3|3302.3|3307.5|3301.5|18
1636628400000|2021-11-11 11:00:00|3308.3|3302.3|3301.6|3295.6|3308.5|3302.5|3301.6|3295.6|48
1636628700000|2021-11-11 11:05:00|3301.9|3295.9|3298|3292|3303.1|3297.1|3298|3292|20
1636629000000|2021-11-11 11:10:00|3298.5|3292.5|3294|3288|3298.8|3292.8|3293.6|3287.6|33
1636629300000|2021-11-11 11:15:00|3293.8|3287.8|3292.6|3286.6|3297.6|3291.6|3292.5|3286.5|24
1636629600000|2021-11-11 11:20:00|3293.4|3287.4|3292.1|3286.1|3294.8|3288.8|3292|3286|16
1636629900000|2021-11-11 11:25:00|3291.8|3285.8|3289.8|3283.8|3291.8|3285.8|3289.8|3283.8|19
1636630200000|2021-11-11 11:30:00|3290|3284|3289.8|3283.8|3290.9|3284.9|3289.8|3283.8|22
1636630500000|2021-11-11 11:35:00|3289.9|3283.9|3288.8|3282.8|3289.9|3283.9|3287.3|3281.3|21
1636630800000|2021-11-11 11:40:00|3288.5|3282.5|3284.4|3278.4|3288.5|3282.5|3284.4|3278.4|34
1636631100000|2021-11-11 11:45:00|3284.6|3278.6|3284.5|3278.5|3286.5|3280.5|3284.5|3278.5|26
1636631400000|2021-11-11 11:50:00|3284.6|3278.6|3282.1|3276.1|3284.6|3278.6|3282.1|3276.1|37
1636631700000|2021-11-11 11:55:00|3281.9|3275.9|3275.4|3269.4|3281.9|3275.9|3275.1|3269.1|33
1636632000000|2021-11-11 12:00:00|3275.9|3269.9|3275.3|3269.3|3276.3|3270.3|3274.1|3268.1|27
1636632300000|2021-11-11 12:05:00|3275.8|3269.8|3275.4|3269.4|3277|3271|3274.5|3268.5|47
1636632600000|2021-11-11 12:10:00|3275.6|3269.6|3281.3|3275.3|3282.4|3276.4|3274.8|3268.8|51
1636632900000|2021-11-11 12:15:00|3281|3275|3282.5|3276.5|3285.8|3279.8|3280.8|3274.8|61
1636633200000|2021-11-11 12:20:00|3281.9|3275.9|3284.8|3278.8|3285.9|3279.9|3281.8|3275.8|49
1636633500000|2021-11-11 12:25:00|3285|3279|3285.8|3279.8|3287.3|3281.3|3283.3|3277.3|73
1636633800000|2021-11-11 12:30:00|3286|3280|3286.3|3280.3|3288.3|3282.3|3285.1|3279.1|47
1636634100000|2021-11-11 12:35:00|3286.5|3280.5|3285.1|3279.1|3288.6|3282.6|3285.1|3279.1|35
1636634400000|2021-11-11 12:40:00|3284.9|3278.9|3289.6|3283.6|3289.8|3283.8|3282.5|3276.5|44
1636634700000|2021-11-11 12:45:00|3289.5|3283.5|3293|3287|3295.5|3289.5|3287.6|3281.6|45
1636635000000|2021-11-11 12:50:00|3293.3|3287.3|3294.6|3288.6|3297|3291|3292.1|3286.1|85
1636635300000|2021-11-11 12:55:00|3294.4|3288.4|3287.8|3281.8|3297.9|3291.9|3286.1|3280.1|118
1636635600000|2021-11-11 13:00:00|3287.5|3281.5|3278.5|3272.5|3297.9|3291.9|3276.3|3270.3|331
1636635900000|2021-11-11 13:05:00|3278.3|3272.3|3279.3|3273.3|3281.5|3275.5|3275.3|3269.3|161
1636636200000|2021-11-11 13:10:00|3279|3273|3278.1|3272.1|3281|3275|3275.5|3269.5|119
1636636500000|2021-11-11 13:15:00|3278.5|3272.5|3277.5|3271.5|3280.1|3274.1|3274.5|3268.5|110
1636636800000|2021-11-11 13:20:00|3277.8|3271.8|3277.3|3271.3|3279.8|3273.8|3274.4|3268.4|104
1636637100000|2021-11-11 13:25:00|3277.4|3271.4|3275.4|3269.4|3278.3|3272.3|3275.1|3269.1|53
1636637400000|2021-11-11 13:30:00|3275|3269|3275.5|3269.5|3276.8|3270.8|3274|3268|70
1636637700000|2021-11-11 13:35:00|3275.8|3269.8|3275.9|3269.9|3276.8|3270.8|3273.5|3267.5|108
1636638000000|2021-11-11 13:40:00|3275.6|3269.6|3271.5|3265.5|3276.4|3270.4|3270.4|3264.4|83
1636638300000|2021-11-11 13:45:00|3271.6|3265.6|3275.4|3269.4|3276.1|3270.1|3271.6|3265.6|94
1636638600000|2021-11-11 13:50:00|3275.1|3269.1|3279.6|3273.6|3280.1|3274.1|3273.6|3267.6|91
1636638900000|2021-11-11 13:55:00|3279.9|3273.9|3291.3|3285.3|3291.3|3285.3|3279.9|3273.9|102
1636639200000|2021-11-11 14:00:00|3291.1|3285.1|3291.3|3285.3|3296.5|3290.5|3286|3280|182
1636639500000|2021-11-11 14:05:00|3292|3286|3295|3289|3297.3|3291.3|3292|3286|162
1636639800000|2021-11-11 14:10:00|3294.8|3288.8|3288|3282|3295|3289|3287.3|3281.3|139
1636640100000|2021-11-11 14:15:00|3288.3|3282.3|3288.8|3282.8|3290.5|3284.5|3286.8|3280.8|139
1636640400000|2021-11-11 14:20:00|3288.5|3282.5|3280|3274|3288.6|3282.6|3278.6|3272.6|276
1636640700000|2021-11-11 14:25:00|3279.8|3273.8|3283|3277|3283.8|3277.8|3278.9|3272.9|197
1636641000000|2021-11-11 14:30:00|3283.3|3277.3|3286.5|3280.5|3287.3|3281.3|3281.8|3275.8|137
1636641300000|2021-11-11 14:35:00|3286.8|3280.8|3282.4|3276.4|3289.8|3283.8|3282.4|3276.4|103
1636641600000|2021-11-11 14:40:00|3282.1|3276.1|3284.6|3278.6|3287.3|3281.3|3282.1|3276.1|76
1636641900000|2021-11-11 14:45:00|3284.5|3278.5|3287.8|3281.8|3287.8|3281.8|3278.9|3272.9|138
1636642200000|2021-11-11 14:50:00|3287.5|3281.5|3293.9|3287.9|3295|3289|3287.5|3281.5|99
1636642500000|2021-11-11 14:55:00|3294.3|3288.3|3286|3280|3294.3|3288.3|3284|3278|76
1636642800000|2021-11-11 15:00:00|3285.9|3279.9|3285.9|3279.9|3285.9|3279.9|3280.3|3274.3|93
1636643100000|2021-11-11 15:05:00|3286.1|3280.1|3285.5|3279.5|3288.3|3282.3|3282.8|3276.8|62
1636643400000|2021-11-11 15:10:00|3285.9|3279.9|3285.3|3279.3|3286.1|3280.1|3282.8|3276.8|50
1636643700000|2021-11-11 15:15:00|3286|3280|3285.5|3279.5|3286.6|3280.6|3284.8|3278.8|14
1636644000000|2021-11-11 15:20:00|3285.8|3279.8|3288.3|3282.3|3289.6|3283.6|3283.6|3277.6|57
1636644300000|2021-11-11 15:25:00|3288.5|3282.5|3286|3280|3288.9|3282.9|3284.8|3278.8|99
1636644600000|2021-11-11 15:30:00|3286.4|3280.4|3286.3|3280.3|3287.3|3281.3|3283.8|3277.8|68
1636644900000|2021-11-11 15:35:00|3286.5|3280.5|3284.5|3278.5|3288.5|3282.5|3284.5|3278.5|51
1636645200000|2021-11-11 15:40:00|3284.8|3278.8|3283.3|3277.3|3286.5|3280.5|3281.4|3275.4|75
1636645500000|2021-11-11 15:45:00|3283|3277|3286.5|3280.5|3288.4|3282.4|3283|3277|63
1636645800000|2021-11-11 15:50:00|3286.4|3280.4|3289.4|3283.4|3291.5|3285.5|3286.1|3280.1|62
1636646100000|2021-11-11 15:55:00|3289.1|3283.1|3280.8|3274.8|3289.5|3283.5|3279.5|3273.5|210
1636646400000|2021-11-11 16:00:00|3281|3275|3282.5|3276.5|3283|3277|3281|3275|37
1636646700000|2021-11-11 16:05:00|3282.3|3276.3|3282.3|3276.3|3283|3277|3280.5|3274.5|20
1636647000000|2021-11-11 16:10:00|3282|3276|3282.3|3276.3|3282.4|3276.4|3281|3275|21
1636647300000|2021-11-11 16:15:00|3282.5|3276.5|3277.8|3271.8|3283|3277|3277.3|3271.3|33
1636647600000|2021-11-11 16:20:00|3278|3272|3279.3|3273.3|3280.5|3274.5|3278|3272|29
1636647900000|2021-11-11 16:25:00|3279|3273|3274|3268|3279|3273|3273.5|3267.5|54
1636648200000|2021-11-11 16:30:00|3273.8|3267.8|3270.5|3264.5|3273.8|3267.8|3269.6|3263.6|73
1636648500000|2021-11-11 16:35:00|3270.3|3264.3|3273.6|3267.6|3274.4|3268.4|3270|3264|55
1636648800000|2021-11-11 16:40:00|3273.5|3267.5|3274.4|3268.4|3274.4|3268.4|3270.8|3264.8|30
1636649100000|2021-11-11 16:45:00|3276|3270|3271.8|3265.8|3276.3|3270.3|3268.8|3262.8|113
1636649400000|2021-11-11 16:50:00|3271.5|3265.5|3273.4|3267.4|3274|3268|3271.5|3265.5|16
1636649700000|2021-11-11 16:55:00|3273.6|3267.6|3273.3|3267.3|3276|3270|3272.4|3266.4|35
1636650000000|2021-11-11 17:00:00|3272.8|3266.8|3271.6|3265.6|3272.9|3266.9|3271.6|3265.6|24
1636650300000|2021-11-11 17:05:00|3271.8|3265.8|3271.9|3265.9|3273.1|3267.1|3271.8|3265.8|18
1636650600000|2021-11-11 17:10:00|3271.4|3265.4|3270.8|3264.8|3271.4|3265.4|3270.1|3264.1|29
1636650900000|2021-11-11 17:15:00|3271|3265|3270.3|3264.3|3271|3265|3270.1|3264.1|11
1636651200000|2021-11-11 17:20:00|3270.5|3264.5|3270.8|3264.8|3271|3265|3269.9|3263.9|13
1636651500000|2021-11-11 17:25:00|3270.5|3264.5|3270.9|3264.9|3273|3267|3269.9|3263.9|19
1636651800000|2021-11-11 17:30:00|3270.6|3264.6|3272.3|3266.3|3272.4|3266.4|3270.6|3264.6|12
1636652100000|2021-11-11 17:35:00|3272.5|3266.5|3272.5|3266.5|3272.9|3266.9|3272.3|3266.3|8
1636652400000|2021-11-11 17:40:00|3272.4|3266.4|3271.3|3265.3|3272.4|3266.4|3271.3|3265.3|6
1636652700000|2021-11-11 17:45:00|3271.5|3265.5|3271.3|3265.3|3272.6|3266.6|3271.3|3265.3|13
1636653000000|2021-11-11 17:50:00|3271.5|3265.5|3270.8|3264.8|3271.5|3265.5|3270.8|3264.8|12
1636653300000|2021-11-11 17:55:00|3271|3265|3273.1|3267.1|3273.3|3267.3|3270.9|3264.9|19
1636678800000|2021-11-12 01:00:00|3276.8|3270.8|3279.6|3273.6|3280.4|3274.4|3276|3270|184
1636679100000|2021-11-12 01:05:00|3280.1|3274.1|3286.1|3280.1|3287.3|3281.3|3279.3|3273.3|186
1636679400000|2021-11-12 01:10:00|3286.6|3280.6|3286.5|3280.5|3286.6|3280.6|3282.1|3276.1|123
1636679700000|2021-11-12 01:15:00|3286.8|3280.8|3283.9|3277.9|3287.1|3281.1|3283.5|3277.5|102
1636680000000|2021-11-12 01:20:00|3283.6|3277.6|3278.4|3272.4|3283.6|3277.6|3277.6|3271.6|127
1636680300000|2021-11-12 01:25:00|3278.1|3272.1|3276.9|3270.9|3278.1|3272.1|3271.8|3265.8|263
1636680600000|2021-11-12 01:30:00|3276|3270|3280.4|3274.4|3283.1|3277.1|3275.8|3269.8|336
1636680900000|2021-11-12 01:35:00|3280.3|3274.3|3281.6|3275.6|3285|3279|3279.4|3273.4|241
1636681200000|2021-11-12 01:40:00|3281.4|3275.4|3283.9|3277.9|3284.5|3278.5|3279.9|3273.9|204
1636681500000|2021-11-12 01:45:00|3284.1|3278.1|3284.3|3278.3|3287.3|3281.3|3283.9|3277.9|100
1636681800000|2021-11-12 01:50:00|3285|3279|3285|3279|3286|3280|3284|3278|75
1636682100000|2021-11-12 01:55:00|3285.3|3279.3|3287.9|3281.9|3287.9|3281.9|3285|3279|100
1636682400000|2021-11-12 02:00:00|3287.5|3281.5|3287.1|3281.1|3287.8|3281.8|3283.8|3277.8|76
1636682700000|2021-11-12 02:05:00|3287.4|3281.4|3281.4|3275.4|3287.4|3281.4|3280.9|3274.9|79
1636683000000|2021-11-12 02:10:00|3281.6|3275.6|3285.4|3279.4|3286|3280|3279.6|3273.6|66
1636683300000|2021-11-12 02:15:00|3285.8|3279.8|3284.5|3278.5|3286.8|3280.8|3284.5|3278.5|23
1636683600000|2021-11-12 02:20:00|3284.8|3278.8|3283.8|3277.8|3284.8|3278.8|3283.8|3277.8|21
1636683900000|2021-11-12 02:25:00|3283.1|3277.1|3283|3277|3284.1|3278.1|3283|3277|13
1636684200000|2021-11-12 02:30:00|3282.8|3276.8|3286.5|3280.5|3286.8|3280.8|3281.8|3275.8|131
1636684500000|2021-11-12 02:35:00|3286.3|3280.3|3281.3|3275.3|3287.8|3281.8|3281.1|3275.1|174
1636684800000|2021-11-12 02:40:00|3281|3275|3284.4|3278.4|3284.8|3278.8|3279.5|3273.5|115
1636685100000|2021-11-12 02:45:00|3284|3278|3283|3277|3284.9|3278.9|3281.9|3275.9|92
1636685400000|2021-11-12 02:50:00|3282.8|3276.8|3284.8|3278.8|3286.3|3280.3|3282|3276|95
1636685700000|2021-11-12 02:55:00|3285.3|3279.3|3282.6|3276.6|3285.3|3279.3|3280.1|3274.1|100
1636686000000|2021-11-12 03:00:00|3282.8|3276.8|3279.8|3273.8|3283.8|3277.8|3278.5|3272.5|167
1636686300000|2021-11-12 03:05:00|3280.1|3274.1|3281.3|3275.3|3282.4|3276.4|3277.9|3271.9|115
1636686600000|2021-11-12 03:10:00|3281.5|3275.5|3279.5|3273.5|3281.5|3275.5|3278.5|3272.5|84
1636686900000|2021-11-12 03:15:00|3279.3|3273.3|3280.9|3274.9|3281|3275|3276.8|3270.8|168
1636687200000|2021-11-12 03:20:00|3281|3275|3278.3|3272.3|3282.6|3276.6|3278.3|3272.3|159
1636687500000|2021-11-12 03:25:00|3278.1|3272.1|3275.5|3269.5|3280.5|3274.5|3275.5|3269.5|83
1636687800000|2021-11-12 03:30:00|3275.8|3269.8|3277.4|3271.4|3277.5|3271.5|3275.8|3269.8|10
1636688100000|2021-11-12 03:35:00|3278.1|3272.1|3278|3272|3278.1|3272.1|3277.6|3271.6|6
1636688400000|2021-11-12 03:40:00|3277.8|3271.8|3278.1|3272.1|3278.3|3272.3|3277.5|3271.5|9
1636688700000|2021-11-12 03:45:00|3277.8|3271.8|3277.8|3271.8|3278.3|3272.3|3277.8|3271.8|9
1636689000000|2021-11-12 03:50:00|3278|3272|3278.4|3272.4|3278.8|3272.8|3277.8|3271.8|9
1636689300000|2021-11-12 03:55:00|3278.6|3272.6|3278.6|3272.6|3278.6|3272.6|3278.6|3272.6|1
1636689600000|2021-11-12 04:00:00|3279.9|3273.9|3281.1|3275.1|3281.4|3275.4|3279.9|3273.9|5
1636689900000|2021-11-12 04:05:00|3281.4|3275.4|3281.8|3275.8|3282|3276|3281.4|3275.4|5
1636690500000|2021-11-12 04:15:00|3282|3276|3282|3276|3282|3276|3281.8|3275.8|15
1636690800000|2021-11-12 04:20:00|3281.8|3275.8|3282|3276|3282.6|3276.6|3281.8|3275.8|7
1636691100000|2021-11-12 04:25:00|3282.3|3276.3|3282|3276|3282.3|3276.3|3282|3276|4
1636691400000|2021-11-12 04:30:00|3282.3|3276.3|3283.5|3277.5|3283.5|3277.5|3282|3276|12
1636691700000|2021-11-12 04:35:00|3283|3277|3283|3277|3284|3278|3282.3|3276.3|19
1636692000000|2021-11-12 04:40:00|3283.3|3277.3|3283.8|3277.8|3283.8|3277.8|3283.3|3277.3|5
1636692600000|2021-11-12 04:50:00|3284|3278|3283.5|3277.5|3284|3278|3283.5|3277.5|3
1636693200000|2021-11-12 05:00:00|3284.3|3278.3|3284.4|3278.4|3284.5|3278.5|3284.3|3278.3|3
1636693500000|2021-11-12 05:05:00|3284.5|3278.5|3282.8|3276.8|3284.5|3278.5|3282|3276|11
1636693800000|2021-11-12 05:10:00|3283|3277|3283.3|3277.3|3283.3|3277.3|3283|3277|2
1636694100000|2021-11-12 05:15:00|3283.5|3277.5|3283.5|3277.5|3283.5|3277.5|3283.5|3277.5|1
1636694400000|2021-11-12 05:20:00|3283.3|3277.3|3282.8|3276.8|3283.5|3277.5|3282.6|3276.6|14
1636694700000|2021-11-12 05:25:00|3282.3|3276.3|3284.3|3278.3|3284.3|3278.3|3282.1|3276.1|14
1636695000000|2021-11-12 05:30:00|3284|3278|3278|3272|3284|3278|3274.6|3268.6|178
1636695300000|2021-11-12 05:35:00|3278.3|3272.3|3281.3|3275.3|3283.5|3277.5|3277.4|3271.4|155
1636695600000|2021-11-12 05:40:00|3281.5|3275.5|3280.3|3274.3|3284.5|3278.5|3278.5|3272.5|206
1636695900000|2021-11-12 05:45:00|3280.5|3274.5|3277.3|3271.3|3283.8|3277.8|3276.3|3270.3|91
1636696200000|2021-11-12 05:50:00|3277|3271|3275.5|3269.5|3277|3271|3272.9|3266.9|125
1636696500000|2021-11-12 05:55:00|3275.9|3269.9|3279.8|3273.8|3280|3274|3275.9|3269.9|68
1636696800000|2021-11-12 06:00:00|3279.5|3273.5|3280.8|3274.8|3281|3275|3277.5|3271.5|90
1636697100000|2021-11-12 06:05:00|3280.5|3274.5|3277.8|3271.8|3280.5|3274.5|3277.5|3271.5|42
1636697400000|2021-11-12 06:10:00|3278|3272|3279.5|3273.5|3279.8|3273.8|3276.5|3270.5|46
1636697700000|2021-11-12 06:15:00|3279.3|3273.3|3279|3273|3282.5|3276.5|3278.5|3272.5|88
1636698000000|2021-11-12 06:20:00|3279.5|3273.5|3278.8|3272.8|3281.3|3275.3|3278.8|3272.8|57
1636698300000|2021-11-12 06:25:00|3278.5|3272.5|3275.5|3269.5|3280.5|3274.5|3275.1|3269.1|75
1636698600000|2021-11-12 06:30:00|3275.3|3269.3|3271.4|3265.4|3275.9|3269.9|3271.4|3265.4|110
1636698900000|2021-11-12 06:35:00|3271|3265|3272.5|3266.5|3274.1|3268.1|3271|3265|108
1636699200000|2021-11-12 06:40:00|3272.3|3266.3|3271.4|3265.4|3273|3267|3270.5|3264.5|103
1636699500000|2021-11-12 06:45:00|3271.1|3265.1|3267.5|3261.5|3271.6|3265.6|3266.9|3260.9|98
1636699800000|2021-11-12 06:50:00|3266.4|3260.4|3262.3|3256.3|3266.5|3260.5|3260.9|3254.9|147
1636700100000|2021-11-12 06:55:00|3262.9|3256.9|3252.5|3246.5|3263.4|3257.4|3249.3|3243.3|209
1636700400000|2021-11-12 07:00:00|3252.9|3246.9|3256.5|3250.5|3256.5|3250.5|3251.6|3245.6|20
1636700700000|2021-11-12 07:05:00|3255.8|3249.8|3250.5|3244.5|3255.8|3249.8|3248.4|3242.4|26
1636701000000|2021-11-12 07:10:00|3250.8|3244.8|3246.8|3240.8|3250.8|3244.8|3246.8|3240.8|14
1636701300000|2021-11-12 07:15:00|3246.9|3240.9|3249.8|3243.8|3249.8|3243.8|3246.8|3240.8|22
1636701600000|2021-11-12 07:20:00|3249.9|3243.9|3249.9|3243.9|3251.4|3245.4|3246.5|3240.5|35
1636701900000|2021-11-12 07:25:00|3249.1|3243.1|3246.9|3240.9|3249.1|3243.1|3246.9|3240.9|20
1636702200000|2021-11-12 07:30:00|3247.1|3241.1|3250.6|3244.6|3250.6|3244.6|3246.8|3240.8|26
1636702500000|2021-11-12 07:35:00|3251|3245|3256|3250|3256.9|3250.9|3250.4|3244.4|40
1636702800000|2021-11-12 07:40:00|3255.8|3249.8|3253.6|3247.6|3255.8|3249.8|3251.4|3245.4|62
1636703100000|2021-11-12 07:45:00|3253.9|3247.9|3248.8|3242.8|3253.9|3247.9|3248.8|3242.8|28
1636703400000|2021-11-12 07:50:00|3249|3243|3248.8|3242.8|3250|3244|3248.5|3242.5|34
1636703700000|2021-11-12 07:55:00|3249.1|3243.1|3248.5|3242.5|3250.1|3244.1|3247.1|3241.1|32
1636704000000|2021-11-12 08:00:00|3249.3|3243.3|3244.9|3238.9|3249.8|3243.8|3244.3|3238.3|51
1636704300000|2021-11-12 08:05:00|3245|3239|3242|3236|3246.5|3240.5|3242|3236|33
1636704600000|2021-11-12 08:10:00|3241.8|3235.8|3243.5|3237.5|3244.6|3238.6|3240.8|3234.8|39
1636704900000|2021-11-12 08:15:00|3243.3|3237.3|3243.5|3237.5|3244.5|3238.5|3242.5|3236.5|30
1636705200000|2021-11-12 08:20:00|3243.4|3237.4|3243|3237|3243.4|3237.4|3242.5|3236.5|6
1636705500000|2021-11-12 08:25:00|3242.8|3236.8|3242|3236|3243|3237|3242|3236|9
1636705800000|2021-11-12 08:30:00|3241.8|3235.8|3240.8|3234.8|3242|3236|3240.3|3234.3|24
1636706100000|2021-11-12 08:35:00|3240.9|3234.9|3242.3|3236.3|3242.3|3236.3|3240.9|3234.9|9
1636706400000|2021-11-12 08:40:00|3242|3236|3243.6|3237.6|3245.4|3239.4|3242|3236|17
1636706700000|2021-11-12 08:45:00|3244|3238|3244.5|3238.5|3244.8|3238.8|3243.8|3237.8|10
1636707000000|2021-11-12 08:50:00|3244.8|3238.8|3244.5|3238.5|3245.3|3239.3|3244.3|3238.3|12
1636707300000|2021-11-12 08:55:00|3244.8|3238.8|3246.5|3240.5|3247.8|3241.8|3244.6|3238.6|21
1636707600000|2021-11-12 09:00:00|3246.3|3240.3|3246.3|3240.3|3246.6|3240.6|3244.9|3238.9|17
1636707900000|2021-11-12 09:05:00|3246|3240|3245.4|3239.4|3246|3240|3243.9|3237.9|13
1636708200000|2021-11-12 09:10:00|3245.6|3239.6|3245.4|3239.4|3248.3|3242.3|3245.4|3239.4|12
1636708500000|2021-11-12 09:15:00|3245.1|3239.1|3245.8|3239.8|3245.9|3239.9|3244|3238|19
1636708800000|2021-11-12 09:20:00|3246.1|3240.1|3246.1|3240.1|3248|3242|3245.9|3239.9|20
1636709100000|2021-11-12 09:25:00|3246.4|3240.4|3246|3240|3248.3|3242.3|3246|3240|33
1636709400000|2021-11-12 09:30:00|3245.8|3239.8|3245.3|3239.3|3247.3|3241.3|3245.1|3239.1|41
1636709700000|2021-11-12 09:35:00|3245.1|3239.1|3244.6|3238.6|3245.3|3239.3|3244.4|3238.4|14
1636710000000|2021-11-12 09:40:00|3244.4|3238.4|3244.1|3238.1|3245|3239|3243.9|3237.9|8
1636710300000|2021-11-12 09:45:00|3243.9|3237.9|3250|3244|3250.3|3244.3|3243.9|3237.9|40
1636710600000|2021-11-12 09:50:00|3249.8|3243.8|3252.1|3246.1|3253.6|3247.6|3248.8|3242.8|33
1636710900000|2021-11-12 09:55:00|3251.9|3245.9|3251.1|3245.1|3252.3|3246.3|3251|3245|10
1636711200000|2021-11-12 10:00:00|3251.4|3245.4|3254|3248|3255.1|3249.1|3251.4|3245.4|17
1636711500000|2021-11-12 10:05:00|3254.4|3248.4|3257|3251|3257.5|3251.5|3253.8|3247.8|20
1636711800000|2021-11-12 10:10:00|3256.8|3250.8|3267.6|3261.6|3274.9|3268.9|3256.5|3250.5|28
1636712100000|2021-11-12 10:15:00|3268.3|3262.3|3269.1|3263.1|3269.5|3263.5|3265.4|3259.4|38
1636712400000|2021-11-12 10:20:00|3268.9|3262.9|3257|3251|3268.9|3262.9|3256.8|3250.8|35
1636712700000|2021-11-12 10:25:00|3256.8|3250.8|3254.1|3248.1|3256.8|3250.8|3253.8|3247.8|33
1636713000000|2021-11-12 10:30:00|3254.4|3248.4|3254.5|3248.5|3255.9|3249.9|3253.5|3247.5|44
1636713300000|2021-11-12 10:35:00|3254.8|3248.8|3255.6|3249.6|3256.1|3250.1|3254.8|3248.8|22
1636713600000|2021-11-12 10:40:00|3255.9|3249.9|3256.5|3250.5|3257.9|3251.9|3255.4|3249.4|19
1636713900000|2021-11-12 10:45:00|3256.8|3250.8|3260.6|3254.6|3260.6|3254.6|3256.8|3250.8|13
1636714200000|2021-11-12 10:50:00|3260.4|3254.4|3260.4|3254.4|3260.6|3254.6|3258.8|3252.8|26
1636714500000|2021-11-12 10:55:00|3260.6|3254.6|3262|3256|3262|3256|3260.6|3254.6|7
1636714800000|2021-11-12 11:00:00|3261.6|3255.6|3263.3|3257.3|3263.3|3257.3|3261.6|3255.6|10
1636715100000|2021-11-12 11:05:00|3263|3257|3263.1|3257.1|3263.3|3257.3|3262.4|3256.4|8
1636715400000|2021-11-12 11:10:00|3263.4|3257.4|3265.3|3259.3|3267.4|3261.4|3263.4|3257.4|18
1636715700000|2021-11-12 11:15:00|3265.6|3259.6|3263.4|3257.4|3266|3260|3263|3257|28
1636716000000|2021-11-12 11:20:00|3263.6|3257.6|3262.4|3256.4|3264.4|3258.4|3261.5|3255.5|38
1636716300000|2021-11-12 11:25:00|3262.1|3256.1|3261.8|3255.8|3262.6|3256.6|3260.6|3254.6|30
1636716600000|2021-11-12 11:30:00|3262.6|3256.6|3264.9|3258.9|3264.9|3258.9|3261.9|3255.9|28
1636716900000|2021-11-12 11:35:00|3264.6|3258.6|3266.6|3260.6|3266.6|3260.6|3264.4|3258.4|25
1636717200000|2021-11-12 11:40:00|3266.9|3260.9|3270|3264|3270.6|3264.6|3266.9|3260.9|29
1636717500000|2021-11-12 11:45:00|3269.4|3263.4|3267.5|3261.5|3269.4|3263.4|3267.1|3261.1|14
1636717800000|2021-11-12 11:50:00|3267.3|3261.3|3265|3259|3267.9|3261.9|3264.3|3258.3|41
1636718100000|2021-11-12 11:55:00|3264.8|3258.8|3263.6|3257.6|3265.3|3259.3|3262.4|3256.4|51
1636718400000|2021-11-12 12:00:00|3264.5|3258.5|3261.9|3255.9|3264.8|3258.8|3261|3255|29
1636718700000|2021-11-12 12:05:00|3262.5|3256.5|3261|3255|3263.9|3257.9|3260.3|3254.3|34
1636719000000|2021-11-12 12:10:00|3260.8|3254.8|3259.6|3253.6|3261|3255|3255.4|3249.4|23
1636719300000|2021-11-12 12:15:00|3259.1|3253.1|3259.1|3253.1|3260.4|3254.4|3255.8|3249.8|32
1636719600000|2021-11-12 12:20:00|3260.4|3254.4|3258.6|3252.6|3260.4|3254.4|3256.6|3250.6|12
1636719900000|2021-11-12 12:25:00|3258.9|3252.9|3258.9|3252.9|3259.9|3253.9|3258.1|3252.1|13
1636720200000|2021-11-12 12:30:00|3259.1|3253.1|3261.8|3255.8|3261.9|3255.9|3259.1|3253.1|29
1636720500000|2021-11-12 12:35:00|3261.4|3255.4|3258.8|3252.8|3261.6|3255.6|3258|3252|31
1636720800000|2021-11-12 12:40:00|3259|3253|3260.9|3254.9|3263.1|3257.1|3258.3|3252.3|38
1636721100000|2021-11-12 12:45:00|3260.5|3254.5|3259.6|3253.6|3261.4|3255.4|3259.3|3253.3|27
1636721400000|2021-11-12 12:50:00|3259.4|3253.4|3255.1|3249.1|3259.4|3253.4|3253.9|3247.9|48
1636721700000|2021-11-12 12:55:00|3255.4|3249.4|3262.4|3256.4|3264.4|3258.4|3255.4|3249.4|60
1636722000000|2021-11-12 13:00:00|3262.5|3256.5|3277.5|3271.5|3280.4|3274.4|3262.5|3256.5|243
1636722300000|2021-11-12 13:05:00|3278.3|3272.3|3274.3|3268.3|3281.3|3275.3|3273.8|3267.8|233
1636722600000|2021-11-12 13:10:00|3274.5|3268.5|3274.5|3268.5|3276.3|3270.3|3270.5|3264.5|127
1636722900000|2021-11-12 13:15:00|3274.8|3268.8|3277|3271|3277.3|3271.3|3273|3267|230
1636723200000|2021-11-12 13:20:00|3277.3|3271.3|3280.8|3274.8|3284.3|3278.3|3276.3|3270.3|248
1636723500000|2021-11-12 13:25:00|3281|3275|3282|3276|3284.3|3278.3|3281|3275|71
1636723800000|2021-11-12 13:30:00|3282.3|3276.3|3273.8|3267.8|3283.4|3277.4|3273.5|3267.5|158
1636724100000|2021-11-12 13:35:00|3274|3268|3267.9|3261.9|3275.5|3269.5|3267.6|3261.6|119
1636724400000|2021-11-12 13:40:00|3267.8|3261.8|3266.1|3260.1|3269.9|3263.9|3264.5|3258.5|122
1636724700000|2021-11-12 13:45:00|3266.4|3260.4|3273.5|3267.5|3274|3268|3266.4|3260.4|118
1636725000000|2021-11-12 13:50:00|3273.8|3267.8|3269.9|3263.9|3274.8|3268.8|3269.3|3263.3|70
1636725300000|2021-11-12 13:55:00|3269.8|3263.8|3270.8|3264.8|3272.5|3266.5|3268.4|3262.4|91
1636725600000|2021-11-12 14:00:00|3271|3265|3271.1|3265.1|3273.6|3267.6|3268.6|3262.6|94
1636725900000|2021-11-12 14:05:00|3270.9|3264.9|3270.1|3264.1|3271.8|3265.8|3268.5|3262.5|89
1636726200000|2021-11-12 14:10:00|3269.9|3263.9|3267.4|3261.4|3270.4|3264.4|3266.1|3260.1|76
1636726500000|2021-11-12 14:15:00|3267.6|3261.6|3271.3|3265.3|3272.9|3266.9|3267.6|3261.6|70
1636726800000|2021-11-12 14:20:00|3271.5|3265.5|3277.3|3271.3|3277.4|3271.4|3270.8|3264.8|95
1636727100000|2021-11-12 14:25:00|3277.5|3271.5|3273|3267|3278.1|3272.1|3272.9|3266.9|135
1636727400000|2021-11-12 14:30:00|3273.3|3267.3|3279.6|3273.6|3280.1|3274.1|3271.9|3265.9|129
1636727700000|2021-11-12 14:35:00|3279.4|3273.4|3279.1|3273.1|3280.1|3274.1|3277.4|3271.4|69
1636728000000|2021-11-12 14:40:00|3278.9|3272.9|3277.3|3271.3|3279.1|3273.1|3277|3271|57
1636728300000|2021-11-12 14:45:00|3277|3271|3278.6|3272.6|3279.4|3273.4|3276.3|3270.3|42
1636728600000|2021-11-12 14:50:00|3279.3|3273.3|3281.5|3275.5|3282|3276|3278.5|3272.5|69
1636728900000|2021-11-12 14:55:00|3280.6|3274.6|3277.1|3271.1|3280.9|3274.9|3276.5|3270.5|59
1636729200000|2021-11-12 15:00:00|3276.8|3270.8|3280.1|3274.1|3280.3|3274.3|3273.3|3267.3|93
1636729500000|2021-11-12 15:05:00|3280.4|3274.4|3281.9|3275.9|3282.1|3276.1|3279.8|3273.8|28
1636729800000|2021-11-12 15:10:00|3282|3276|3280.8|3274.8|3282.1|3276.1|3278|3272|55
1636730100000|2021-11-12 15:15:00|3281.3|3275.3|3281.8|3275.8|3282|3276|3279.3|3273.3|36
1636730400000|2021-11-12 15:20:00|3281.5|3275.5|3281.8|3275.8|3282.1|3276.1|3280.4|3274.4|37
1636730700000|2021-11-12 15:25:00|3282.1|3276.1|3280.3|3274.3|3282.3|3276.3|3278.6|3272.6|47
1636731000000|2021-11-12 15:30:00|3280.5|3274.5|3280.3|3274.3|3281.6|3275.6|3279.1|3273.1|41
1636731300000|2021-11-12 15:35:00|3280.5|3274.5|3279.3|3273.3|3280.8|3274.8|3278.9|3272.9|12
1636731600000|2021-11-12 15:40:00|3279|3273|3276.9|3270.9|3279.3|3273.3|3274.9|3268.9|51
1636731900000|2021-11-12 15:45:00|3277|3271|3275.4|3269.4|3278.5|3272.5|3275.4|3269.4|42
1636732200000|2021-11-12 15:50:00|3275.6|3269.6|3271.6|3265.6|3279.1|3273.1|3271.3|3265.3|65
1636732500000|2021-11-12 15:55:00|3271.8|3265.8|3271|3265|3272.8|3266.8|3268.3|3262.3|127
1636732800000|2021-11-12 16:00:00|3270.5|3264.5|3272|3266|3273|3267|3270.3|3264.3|29
1636733100000|2021-11-12 16:05:00|3271.8|3265.8|3272|3266|3272.8|3266.8|3271.5|3265.5|17
1636733400000|2021-11-12 16:10:00|3271.8|3265.8|3269.3|3263.3|3272.6|3266.6|3269.3|3263.3|54
1636733700000|2021-11-12 16:15:00|3268.8|3262.8|3271|3265|3272.4|3266.4|3268.3|3262.3|38
1636734000000|2021-11-12 16:20:00|3271.3|3265.3|3271.3|3265.3|3272|3266|3269.6|3263.6|31
1636734300000|2021-11-12 16:25:00|3271|3265|3272.3|3266.3|3272.3|3266.3|3269.8|3263.8|34
1636734600000|2021-11-12 16:30:00|3272|3266|3271.5|3265.5|3272|3266|3268.5|3262.5|87
1636734900000|2021-11-12 16:35:00|3271.8|3265.8|3274.5|3268.5|3274.8|3268.8|3271.8|3265.8|26
1636735200000|2021-11-12 16:40:00|3274.8|3268.8|3273.4|3267.4|3275|3269|3272|3266|47
1636735500000|2021-11-12 16:45:00|3273.3|3267.3|3271.4|3265.4|3273.5|3267.5|3271.3|3265.3|11
1636735800000|2021-11-12 16:50:00|3272|3266|3270.8|3264.8|3272|3266|3270.4|3264.4|17
1636736100000|2021-11-12 16:55:00|3270.9|3264.9|3272|3266|3273|3267|3270.9|3264.9|32
1636736400000|2021-11-12 17:00:00|3272.3|3266.3|3273|3267|3274.4|3268.4|3272.3|3266.3|14
1636736700000|2021-11-12 17:05:00|3273.1|3267.1|3271.3|3265.3|3273.1|3267.1|3271.3|3265.3|18
1636737000000|2021-11-12 17:10:00|3271.6|3265.6|3273|3267|3273.1|3267.1|3271.6|3265.6|6
1636737300000|2021-11-12 17:15:00|3272.1|3266.1|3271.6|3265.6|3272.1|3266.1|3271|3265|7
1636737600000|2021-11-12 17:20:00|3271.5|3265.5|3271.6|3265.6|3271.6|3265.6|3271.5|3265.5|2
1636737900000|2021-11-12 17:25:00|3271.3|3265.3|3271.6|3265.6|3271.6|3265.6|3271.3|3265.3|4
1636738200000|2021-11-12 17:30:00|3271.3|3265.3|3271|3265|3271.6|3265.6|3271|3265|4
1636738500000|2021-11-12 17:35:00|3270.8|3264.8|3270.8|3264.8|3271.9|3265.9|3270|3264|10
1636738800000|2021-11-12 17:40:00|3271.1|3265.1|3269.3|3263.3|3271.8|3265.8|3269.3|3263.3|17
1636739100000|2021-11-12 17:45:00|3269.4|3263.4|3270.6|3264.6|3270.9|3264.9|3268.8|3262.8|31
1636739400000|2021-11-12 17:50:00|3270|3264|3270|3264|3270|3264|3269.8|3263.8|3
1636739700000|2021-11-12 17:55:00|3269.8|3263.8|3271.1|3265.1|3271.4|3265.4|3269.8|3263.8|7
1636938000000|2021-11-15 01:00:00|3279.5|3260.8|3246.3|3240.3|3279.5|3260.8|3244.4|3238.4|122
1636938300000|2021-11-15 01:05:00|3246.5|3240.5|3245.8|3239.8|3248.4|3242.4|3245.8|3239.8|63
1636938600000|2021-11-15 01:10:00|3246|3240|3259.3|3253.3|3263.6|3257.6|3246|3240|289
1636938900000|2021-11-15 01:15:00|3259|3253|3259|3253|3265.9|3259.9|3258|3252|255
1636939200000|2021-11-15 01:20:00|3259.5|3253.5|3255.3|3249.3|3262.8|3256.8|3252.6|3246.6|172
1636939500000|2021-11-15 01:25:00|3255.5|3249.5|3250.3|3244.3|3256.6|3250.6|3249.6|3243.6|173
1636939800000|2021-11-15 01:30:00|3249.8|3243.8|3239.3|3233.3|3249.8|3243.8|3237.5|3231.5|213
1636940100000|2021-11-15 01:35:00|3239|3233|3241.5|3235.5|3243.3|3237.3|3235.1|3229.1|123
1636940400000|2021-11-15 01:40:00|3241.4|3235.4|3238.3|3232.3|3241.4|3235.4|3238.3|3232.3|81
1636940700000|2021-11-15 01:45:00|3238.5|3232.5|3242.4|3236.4|3245.6|3239.6|3238.5|3232.5|64
1636941000000|2021-11-15 01:50:00|3242.1|3236.1|3243.8|3237.8|3246.9|3240.9|3239.3|3233.3|112
1636941300000|2021-11-15 01:55:00|3243.5|3237.5|3245.8|3239.8|3248.8|3242.8|3242|3236|127
1636941600000|2021-11-15 02:00:00|3245.5|3239.5|3245.8|3239.8|3248|3242|3243.5|3237.5|100
1636941900000|2021-11-15 02:05:00|3245.4|3239.4|3244|3238|3245.5|3239.5|3242.3|3236.3|75
1636942200000|2021-11-15 02:10:00|3244.3|3238.3|3243.3|3237.3|3244.3|3238.3|3242.8|3236.8|29
1636942500000|2021-11-15 02:15:00|3243|3237|3243.4|3237.4|3243.4|3237.4|3243|3237|14
1636942800000|2021-11-15 02:20:00|3243.6|3237.6|3245.1|3239.1|3245.1|3239.1|3243.4|3237.4|12
1636943100000|2021-11-15 02:25:00|3244.9|3238.9|3244.9|3238.9|3245.1|3239.1|3244.6|3238.6|9
1636943400000|2021-11-15 02:30:00|3244.8|3238.8|3244.3|3238.3|3246.8|3240.8|3243|3237|104
1636943700000|2021-11-15 02:35:00|3244.1|3238.1|3240.4|3234.4|3244.6|3238.6|3239.8|3233.8|83
1636944000000|2021-11-15 02:40:00|3240|3234|3240.3|3234.3|3241|3235|3239|3233|67
1636944300000|2021-11-15 02:45:00|3240.5|3234.5|3243.8|3237.8|3244|3238|3240.3|3234.3|104
1636944600000|2021-11-15 02:50:00|3244|3238|3246|3240|3247|3241|3243.3|3237.3|91
1636944900000|2021-11-15 02:55:00|3246.3|3240.3|3246.5|3240.5|3250.5|3244.5|3246|3240|104
1636945200000|2021-11-15 03:00:00|3246.9|3240.9|3249|3243|3250.4|3244.4|3246.5|3240.5|87
1636945500000|2021-11-15 03:05:00|3249.3|3243.3|3251.8|3245.8|3254.8|3248.8|3249.3|3243.3|103
1636945800000|2021-11-15 03:10:00|3252|3246|3253.3|3247.3|3254.1|3248.1|3249.6|3243.6|89
1636946100000|2021-11-15 03:15:00|3253.4|3247.4|3256.5|3250.5|3256.5|3250.5|3252.8|3246.8|68
1636946400000|2021-11-15 03:20:00|3256.8|3250.8|3256.3|3250.3|3259.8|3253.8|3255|3249|88
1636946700000|2021-11-15 03:25:00|3256.5|3250.5|3258.5|3252.5|3259.3|3253.3|3256.3|3250.3|78
1636947000000|2021-11-15 03:30:00|3258.9|3252.9|3264.3|3258.3|3265.1|3259.1|3258.6|3252.6|24
1636947300000|2021-11-15 03:35:00|3264.8|3258.8|3263.3|3257.3|3265|3259|3263|3257|19
1636947600000|2021-11-15 03:40:00|3263.9|3257.9|3261.3|3255.3|3264|3258|3260.4|3254.4|26
1636947900000|2021-11-15 03:45:00|3261|3255|3260.8|3254.8|3261.4|3255.4|3259.8|3253.8|37
1636948200000|2021-11-15 03:50:00|3261.4|3255.4|3260.9|3254.9|3261.9|3255.9|3260.4|3254.4|24
1636948500000|2021-11-15 03:55:00|3261.5|3255.5|3261|3255|3262|3256|3260.4|3254.4|23
1636948800000|2021-11-15 04:00:00|3261.3|3255.3|3263|3257|3264.6|3258.6|3260.1|3254.1|33
1636949100000|2021-11-15 04:05:00|3262.8|3256.8|3262.9|3256.9|3263.9|3257.9|3262|3256|15
1636949400000|2021-11-15 04:10:00|3262.3|3256.3|3263.6|3257.6|3263.6|3257.6|3262|3256|25
1636949700000|2021-11-15 04:15:00|3262.9|3256.9|3262.8|3256.8|3263.8|3257.8|3262.1|3256.1|20
1636950000000|2021-11-15 04:20:00|3263.1|3257.1|3261.9|3255.9|3263.5|3257.5|3260|3254|64
1636950300000|2021-11-15 04:25:00|3262.1|3256.1|3262.4|3256.4|3263.4|3257.4|3261.4|3255.4|16
1636950600000|2021-11-15 04:30:00|3261.9|3255.9|3262.3|3256.3|3262.3|3256.3|3261|3255|24
1636950900000|2021-11-15 04:35:00|3262.8|3256.8|3260.5|3254.5|3262.8|3256.8|3260.5|3254.5|19
1636951200000|2021-11-15 04:40:00|3260.8|3254.8|3261.3|3255.3|3261.4|3255.4|3260.8|3254.8|3
1636951500000|2021-11-15 04:45:00|3261.6|3255.6|3262|3256|3263.9|3257.9|3261.6|3255.6|27
1636951800000|2021-11-15 04:50:00|3261.8|3255.8|3262.3|3256.3|3262.3|3256.3|3261.5|3255.5|17
1636952100000|2021-11-15 04:55:00|3262|3256|3262.3|3256.3|3263|3257|3261.8|3255.8|32
1636952400000|2021-11-15 05:00:00|3261.8|3255.8|3260.3|3254.3|3261.8|3255.8|3259.9|3253.9|14
1636952700000|2021-11-15 05:05:00|3260.5|3254.5|3262.5|3256.5|3262.5|3256.5|3260.3|3254.3|12
1636953000000|2021-11-15 05:10:00|3262.3|3256.3|3262.5|3256.5|3262.9|3256.9|3262|3256|9
1636953300000|2021-11-15 05:15:00|3262.9|3256.9|3261.9|3255.9|3262.9|3256.9|3261.5|3255.5|18
1636953600000|2021-11-15 05:20:00|3261.5|3255.5|3260.8|3254.8|3261.9|3255.9|3260.5|3254.5|9
1636953900000|2021-11-15 05:25:00|3260.5|3254.5|3260.9|3254.9|3261.3|3255.3|3260.3|3254.3|12
1636954200000|2021-11-15 05:30:00|3260.8|3254.8|3251.8|3245.8|3260.8|3254.8|3251.1|3245.1|145
1636954500000|2021-11-15 05:35:00|3252|3246|3249.3|3243.3|3254.5|3248.5|3248.8|3242.8|86
1636954800000|2021-11-15 05:40:00|3249.5|3243.5|3246.8|3240.8|3251.5|3245.5|3245.5|3239.5|98
1636955100000|2021-11-15 05:45:00|3247|3241|3248.3|3242.3|3249|3243|3244|3238|97
1636955400000|2021-11-15 05:50:00|3248|3242|3253.5|3247.5|3253.8|3247.8|3247.3|3241.3|145
1636955700000|2021-11-15 05:55:00|3253.3|3247.3|3255|3249|3258.8|3252.8|3253|3247|126
1636956000000|2021-11-15 06:00:00|3254.8|3248.8|3254|3248|3255.3|3249.3|3251|3245|96
1636956300000|2021-11-15 06:05:00|3254.3|3248.3|3251|3245|3258.8|3252.8|3250.5|3244.5|118
1636956600000|2021-11-15 06:10:00|3250.8|3244.8|3253.1|3247.1|3253.3|3247.3|3249.3|3243.3|99
1636956900000|2021-11-15 06:15:00|3252.8|3246.8|3251.3|3245.3|3252.8|3246.8|3249.3|3243.3|39
1636957200000|2021-11-15 06:20:00|3251.5|3245.5|3255.8|3249.8|3256.3|3250.3|3250.8|3244.8|82
1636957500000|2021-11-15 06:25:00|3255.5|3249.5|3252|3246|3255.5|3249.5|3251.3|3245.3|108
1636957800000|2021-11-15 06:30:00|3251.8|3245.8|3250.5|3244.5|3252|3246|3250.3|3244.3|46
1636958100000|2021-11-15 06:35:00|3250.3|3244.3|3250.8|3244.8|3252|3246|3249.3|3243.3|87
1636958400000|2021-11-15 06:40:00|3250.5|3244.5|3253.3|3247.3|3255.3|3249.3|3250.5|3244.5|48
1636958700000|2021-11-15 06:45:00|3252.9|3246.9|3252|3246|3254.5|3248.5|3251.4|3245.4|60
1636959000000|2021-11-15 06:50:00|3251.8|3245.8|3250.8|3244.8|3251.9|3245.9|3248.5|3242.5|75
1636959300000|2021-11-15 06:55:00|3251|3245|3248.3|3242.3|3251.3|3245.3|3248|3242|72
1636959600000|2021-11-15 07:00:00|3248.6|3242.6|3254.1|3248.1|3254.1|3248.1|3248.6|3242.6|9
1636959900000|2021-11-15 07:05:00|3254|3248|3253.3|3247.3|3254.4|3248.4|3253.1|3247.1|21
1636960200000|2021-11-15 07:10:00|3252.5|3246.5|3252.4|3246.4|3252.5|3246.5|3249.8|3243.8|21
1636960500000|2021-11-15 07:15:00|3251.9|3245.9|3251.3|3245.3|3251.9|3245.9|3250.9|3244.9|9
1636960800000|2021-11-15 07:20:00|3251|3245|3251.4|3245.4|3251.4|3245.4|3250.9|3244.9|10
1636961100000|2021-11-15 07:25:00|3251.6|3245.6|3259.3|3253.3|3259.4|3253.4|3250.8|3244.8|52
1636961400000|2021-11-15 07:30:00|3259.8|3253.8|3257.5|3251.5|3259.8|3253.8|3257.3|3251.3|11
1636961700000|2021-11-15 07:35:00|3257.8|3251.8|3259|3253|3259.5|3253.5|3257.8|3251.8|6
1636962000000|2021-11-15 07:40:00|3258.4|3252.4|3257.3|3251.3|3258.4|3252.4|3256.4|3250.4|19
1636962300000|2021-11-15 07:45:00|3257.4|3251.4|3260.6|3254.6|3261.6|3255.6|3257.4|3251.4|27
1636962600000|2021-11-15 07:50:00|3261.3|3255.3|3262.3|3256.3|3262.5|3256.5|3260.5|3254.5|14
1636962900000|2021-11-15 07:55:00|3262.8|3256.8|3264.4|3258.4|3265.3|3259.3|3260.6|3254.6|38
1636963200000|2021-11-15 08:00:00|3264.6|3258.6|3261.5|3255.5|3266.4|3260.4|3260.3|3254.3|46
1636963500000|2021-11-15 08:05:00|3261.1|3255.1|3259|3253|3262.5|3256.5|3259|3253|33
1636963800000|2021-11-15 08:10:00|3259.4|3253.4|3253|3247|3259.4|3253.4|3253|3247|26
1636964100000|2021-11-15 08:15:00|3252.8|3246.8|3251.9|3245.9|3254.4|3248.4|3250.3|3244.3|31
1636964400000|2021-11-15 08:20:00|3252.3|3246.3|3254.5|3248.5|3255.6|3249.6|3252.3|3246.3|44
1636964700000|2021-11-15 08:25:00|3254.8|3248.8|3252.9|3246.9|3255.4|3249.4|3252.5|3246.5|17
1636965000000|2021-11-15 08:30:00|3252.1|3246.1|3250.9|3244.9|3253.6|3247.6|3250.8|3244.8|15
1636965300000|2021-11-15 08:35:00|3250.6|3244.6|3247.9|3241.9|3251.6|3245.6|3247.9|3241.9|25
1636965600000|2021-11-15 08:40:00|3247.5|3241.5|3241.9|3235.9|3247.5|3241.5|3241|3235|15
1636965900000|2021-11-15 08:45:00|3241.6|3235.6|3242.1|3236.1|3243.8|3237.8|3241.6|3235.6|13
1636966200000|2021-11-15 08:50:00|3242.3|3236.3|3240.5|3234.5|3242.3|3236.3|3239.5|3233.5|22
1636966500000|2021-11-15 08:55:00|3240.6|3234.6|3243.1|3237.1|3243.8|3237.8|3240.6|3234.6|30
1636966800000|2021-11-15 09:00:00|3243|3237|3244.6|3238.6|3244.9|3238.9|3242.3|3236.3|41
1636967100000|2021-11-15 09:05:00|3245.3|3239.3|3246.4|3240.4|3247.9|3241.9|3244.1|3238.1|38
1636967400000|2021-11-15 09:10:00|3246.3|3240.3|3245.5|3239.5|3246.6|3240.6|3244|3238|30
1636967700000|2021-11-15 09:15:00|3245.8|3239.8|3245|3239|3246.4|3240.4|3243.5|3237.5|41
1636968000000|2021-11-15 09:20:00|3245.4|3239.4|3245.6|3239.6|3246.4|3240.4|3244.3|3238.3|23
1636968300000|2021-11-15 09:25:00|3246|3240|3238.9|3232.9|3246.5|3240.5|3238.8|3232.8|32
1636968600000|2021-11-15 09:30:00|3238.4|3232.4|3240|3234|3242.4|3236.4|3234.6|3228.6|36
1636968900000|2021-11-15 09:35:00|3240.3|3234.3|3242.8|3236.8|3243|3237|3240.3|3234.3|32
1636969200000|2021-11-15 09:40:00|3243.1|3237.1|3248.6|3242.6|3249.6|3243.6|3243.1|3237.1|30
1636969500000|2021-11-15 09:45:00|3248.9|3242.9|3248.3|3242.3|3248.9|3242.9|3245.9|3239.9|20
1636969800000|2021-11-15 09:50:00|3248.6|3242.6|3253.1|3247.1|3253.1|3247.1|3248.5|3242.5|43
1636970100000|2021-11-15 09:55:00|3253.4|3247.4|3251.9|3245.9|3254.3|3248.3|3250.8|3244.8|34
1636970400000|2021-11-15 10:00:00|3251.6|3245.6|3250.9|3244.9|3252.5|3246.5|3249.3|3243.3|31
1636970700000|2021-11-15 10:05:00|3251.3|3245.3|3251.8|3245.8|3253.4|3247.4|3251.3|3245.3|18
1636971000000|2021-11-15 10:10:00|3251.9|3245.9|3254.5|3248.5|3255.8|3249.8|3251.9|3245.9|17
1636971300000|2021-11-15 10:15:00|3254.8|3248.8|3253.5|3247.5|3254.8|3248.8|3251.8|3245.8|20
1636971600000|2021-11-15 10:20:00|3253.8|3247.8|3252.4|3246.4|3253.8|3247.8|3250.4|3244.4|43
1636971900000|2021-11-15 10:25:00|3252.5|3246.5|3251.8|3245.8|3252.9|3246.9|3251.1|3245.1|49
1636972200000|2021-11-15 10:30:00|3251.5|3245.5|3253.5|3247.5|3254.3|3248.3|3250.4|3244.4|31
1636972500000|2021-11-15 10:35:00|3253.8|3247.8|3253.6|3247.6|3255.1|3249.1|3253.3|3247.3|44
1636972800000|2021-11-15 10:40:00|3254.4|3248.4|3252.6|3246.6|3254.4|3248.4|3251.9|3245.9|56
1636973100000|2021-11-15 10:45:00|3252.4|3246.4|3253.4|3247.4|3253.9|3247.9|3251|3245|41
1636973400000|2021-11-15 10:50:00|3253.1|3247.1|3253.1|3247.1|3253.6|3247.6|3252.9|3246.9|7
1636973700000|2021-11-15 10:55:00|3252.9|3246.9|3253.4|3247.4|3253.9|3247.9|3252.6|3246.6|30
1636974000000|2021-11-15 11:00:00|3253.6|3247.6|3253.9|3247.9|3254.6|3248.6|3252.9|3246.9|22
1636974300000|2021-11-15 11:05:00|3253.6|3247.6|3253.4|3247.4|3254.6|3248.6|3253|3247|38
1636974600000|2021-11-15 11:10:00|3253.1|3247.1|3253.4|3247.4|3253.6|3247.6|3252.1|3246.1|31
1636974900000|2021-11-15 11:15:00|3253.1|3247.1|3254.1|3248.1|3254.4|3248.4|3252.9|3246.9|14
1636975200000|2021-11-15 11:20:00|3253.9|3247.9|3254|3248|3254.4|3248.4|3253.4|3247.4|34
1636975500000|2021-11-15 11:25:00|3254.3|3248.3|3253.9|3247.9|3254.8|3248.8|3253.4|3247.4|40
1636975800000|2021-11-15 11:30:00|3254.1|3248.1|3248.1|3242.1|3254.1|3248.1|3247.6|3241.6|45
1636976100000|2021-11-15 11:35:00|3248.4|3242.4|3249.9|3243.9|3251.1|3245.1|3248.4|3242.4|59
1636976400000|2021-11-15 11:40:00|3250.1|3244.1|3246.8|3240.8|3250.5|3244.5|3246.4|3240.4|52
1636976700000|2021-11-15 11:45:00|3247.4|3241.4|3248|3242|3248.6|3242.6|3247|3241|22
1636977000000|2021-11-15 11:50:00|3247.8|3241.8|3248.3|3242.3|3248.4|3242.4|3247|3241|16
1636977300000|2021-11-15 11:55:00|3248.9|3242.9|3247.8|3241.8|3248.9|3242.9|3247.5|3241.5|11
1636977600000|2021-11-15 12:00:00|3247.5|3241.5|3245.6|3239.6|3247.8|3241.8|3245.6|3239.6|27
1636977900000|2021-11-15 12:05:00|3245.9|3239.9|3248|3242|3248.3|3242.3|3245.9|3239.9|18
1636978200000|2021-11-15 12:10:00|3247.5|3241.5|3247.9|3241.9|3248.3|3242.3|3246.3|3240.3|19
1636978500000|2021-11-15 12:15:00|3248.1|3242.1|3248.4|3242.4|3248.6|3242.6|3247|3241|28
1636978800000|2021-11-15 12:20:00|3248.6|3242.6|3248.1|3242.1|3249|3243|3247|3241|63
1636979100000|2021-11-15 12:25:00|3248.5|3242.5|3250.9|3244.9|3251.6|3245.6|3247.9|3241.9|55
1636979400000|2021-11-15 12:30:00|3250.6|3244.6|3247.4|3241.4|3252.6|3246.6|3247.4|3241.4|44
1636979700000|2021-11-15 12:35:00|3247.1|3241.1|3247.8|3241.8|3249.4|3243.4|3247.1|3241.1|45
1636980000000|2021-11-15 12:40:00|3248|3242|3249|3243|3249.3|3243.3|3247.8|3241.8|10
1636980300000|2021-11-15 12:45:00|3249.4|3243.4|3255.1|3249.1|3255.9|3249.9|3249.4|3243.4|43
1636980600000|2021-11-15 12:50:00|3254.9|3248.9|3258|3252|3260.6|3254.6|3254|3248|62
1636980900000|2021-11-15 12:55:00|3257.8|3251.8|3256.6|3250.6|3260.4|3254.4|3251.1|3245.1|59
1636981200000|2021-11-15 13:00:00|3256.4|3250.4|3242.9|3236.9|3257.1|3251.1|3239.9|3233.9|283
1636981500000|2021-11-15 13:05:00|3242.8|3236.8|3240.5|3234.5|3243.4|3237.4|3237.9|3231.9|236
1636981800000|2021-11-15 13:10:00|3240.3|3234.3|3235|3229|3241.5|3235.5|3234.3|3228.3|152
1636982100000|2021-11-15 13:15:00|3235.3|3229.3|3237.1|3231.1|3237.6|3231.6|3233.6|3227.6|124
1636982400000|2021-11-15 13:20:00|3237.6|3231.6|3236.3|3230.3|3238.1|3232.1|3233.6|3227.6|164
1636982700000|2021-11-15 13:25:00|3235.9|3229.9|3234.6|3228.6|3236.6|3230.6|3233.9|3227.9|97
1636983000000|2021-11-15 13:30:00|3234.3|3228.3|3236.6|3230.6|3237.9|3231.9|3233.9|3227.9|84
1636983300000|2021-11-15 13:35:00|3236.9|3230.9|3243.3|3237.3|3245.3|3239.3|3236.9|3230.9|137
1636983600000|2021-11-15 13:40:00|3243|3237|3241.5|3235.5|3243.8|3237.8|3240.5|3234.5|98
1636983900000|2021-11-15 13:45:00|3241.3|3235.3|3246|3240|3246.1|3240.1|3239.8|3233.8|140
1636984200000|2021-11-15 13:50:00|3246.3|3240.3|3243.3|3237.3|3246.3|3240.3|3242.9|3236.9|58
1636984500000|2021-11-15 13:55:00|3243|3237|3241.3|3235.3|3243.8|3237.8|3241.1|3235.1|87
1636984800000|2021-11-15 14:00:00|3241.4|3235.4|3241.1|3235.1|3242.6|3236.6|3240.4|3234.4|94
1636985100000|2021-11-15 14:05:00|3240.9|3234.9|3239.1|3233.1|3242.3|3236.3|3239.1|3233.1|47
1636985400000|2021-11-15 14:10:00|3239.4|3233.4|3235.9|3229.9|3239.8|3233.8|3235.1|3229.1|56
1636985700000|2021-11-15 14:15:00|3235.6|3229.6|3234.6|3228.6|3235.6|3229.6|3234|3228|46
1636986000000|2021-11-15 14:20:00|3234.5|3228.5|3234.8|3228.8|3235.6|3229.6|3234.4|3228.4|32
1636986300000|2021-11-15 14:25:00|3234.6|3228.6|3233.4|3227.4|3235.6|3229.6|3231.4|3225.4|60
1636986600000|2021-11-15 14:30:00|3233.6|3227.6|3235.1|3229.1|3236.9|3230.9|3232.1|3226.1|84
1636986900000|2021-11-15 14:35:00|3234.8|3228.8|3235|3229|3236.3|3230.3|3232.6|3226.6|73
1636987200000|2021-11-15 14:40:00|3235.1|3229.1|3236.1|3230.1|3236.3|3230.3|3234.9|3228.9|56
1636987500000|2021-11-15 14:45:00|3236.4|3230.4|3239.1|3233.1|3240|3234|3236.1|3230.1|116
1636987800000|2021-11-15 14:50:00|3239.4|3233.4|3238.6|3232.6|3239.4|3233.4|3236.6|3230.6|71
1636988100000|2021-11-15 14:55:00|3238.9|3232.9|3236.4|3230.4|3241.4|3235.4|3236.1|3230.1|98
1636988400000|2021-11-15 15:00:00|3236.5|3230.5|3234.8|3228.8|3237|3231|3232.3|3226.3|96
1636988700000|2021-11-15 15:05:00|3235|3229|3232.5|3226.5|3235.5|3229.5|3231.8|3225.8|51
1636989000000|2021-11-15 15:10:00|3232.3|3226.3|3233.3|3227.3|3233.9|3227.9|3231.4|3225.4|43
1636989300000|2021-11-15 15:15:00|3233|3227|3234|3228|3235.5|3229.5|3232|3226|54
1636989600000|2021-11-15 15:20:00|3233.8|3227.8|3232.8|3226.8|3234.5|3228.5|3231.3|3225.3|54
1636989900000|2021-11-15 15:25:00|3233.6|3227.6|3232|3226|3235.6|3229.6|3231.6|3225.6|44
1636990200000|2021-11-15 15:30:00|3231.8|3225.8|3232.8|3226.8|3234|3228|3231.6|3225.6|41
1636990500000|2021-11-15 15:35:00|3233.1|3227.1|3232|3226|3234.5|3228.5|3232|3226|32
1636990800000|2021-11-15 15:40:00|3232.3|3226.3|3227|3221|3233.6|3227.6|3225.1|3219.1|51
1636991100000|2021-11-15 15:45:00|3227.3|3221.3|3225.5|3219.5|3228.8|3222.8|3218.5|3212.5|96
1636991400000|2021-11-15 15:50:00|3224.6|3218.6|3221.5|3215.5|3225.9|3219.9|3220.6|3214.6|75
1636991700000|2021-11-15 15:55:00|3221.8|3215.8|3222.6|3216.6|3222.6|3216.6|3218.3|3212.3|147
1636992000000|2021-11-15 16:00:00|3222.9|3216.9|3219.5|3213.5|3222.9|3216.9|3218.5|3212.5|54
1636992300000|2021-11-15 16:05:00|3219.8|3213.8|3220.3|3214.3|3221.1|3215.1|3219.8|3213.8|19
1636992600000|2021-11-15 16:10:00|3220.9|3214.9|3218.6|3212.6|3220.9|3214.9|3218.5|3212.5|16
1636992900000|2021-11-15 16:15:00|3218.9|3212.9|3219|3213|3219.3|3213.3|3217.1|3211.1|48
1636993200000|2021-11-15 16:20:00|3219.8|3213.8|3217.3|3211.3|3220|3214|3217.3|3211.3|23
1636993500000|2021-11-15 16:25:00|3217|3211|3216.4|3210.4|3217.9|3211.9|3215.6|3209.6|27
1636993800000|2021-11-15 16:30:00|3216|3210|3216.1|3210.1|3218.1|3212.1|3215.5|3209.5|72
1636994100000|2021-11-15 16:35:00|3216|3210|3217.8|3211.8|3218.8|3212.8|3215.5|3209.5|78
1636994400000|2021-11-15 16:40:00|3217.4|3211.4|3218.8|3212.8|3220.3|3214.3|3216.8|3210.8|67
1636994700000|2021-11-15 16:45:00|3219|3213|3221.5|3215.5|3222.5|3216.5|3218.9|3212.9|61
1636995000000|2021-11-15 16:50:00|3220.5|3214.5|3225|3219|3226.8|3220.8|3220.5|3214.5|53
1636995300000|2021-11-15 16:55:00|3225.1|3219.1|3228.1|3222.1|3228.5|3222.5|3224|3218|83
1636995600000|2021-11-15 17:00:00|3227.4|3221.4|3222.9|3216.9|3227.4|3221.4|3222.3|3216.3|14
1636995900000|2021-11-15 17:05:00|3222.5|3216.5|3221.5|3215.5|3222.5|3216.5|3221.5|3215.5|6
1636996200000|2021-11-15 17:10:00|3221.6|3215.6|3219.3|3213.3|3221.6|3215.6|3219.3|3213.3|6
1636996500000|2021-11-15 17:15:00|3218|3212|3219.3|3213.3|3220.1|3214.1|3218|3212|10
1636996800000|2021-11-15 17:20:00|3217.5|3211.5|3217.3|3211.3|3217.9|3211.9|3216.3|3210.3|17
1636997100000|2021-11-15 17:25:00|3216.8|3210.8|3211.6|3205.6|3217|3211|3211.6|3205.6|22
1636997400000|2021-11-15 17:30:00|3212|3206|3214.4|3208.4|3214.9|3208.9|3211.5|3205.5|16
1636997700000|2021-11-15 17:35:00|3213.3|3207.3|3213.1|3207.1|3215.5|3209.5|3213.1|3207.1|32
1636998000000|2021-11-15 17:40:00|3214.1|3208.1|3215.4|3209.4|3215.8|3209.8|3213.8|3207.8|31
1636998300000|2021-11-15 17:45:00|3215.3|3209.3|3215.8|3209.8|3216.1|3210.1|3214.3|3208.3|28
1636998600000|2021-11-15 17:50:00|3215.5|3209.5|3215.8|3209.8|3216.5|3210.5|3214.8|3208.8|29
1636998900000|2021-11-15 17:55:00|3216.1|3210.1|3214|3208|3216.6|3210.6|3213.8|3207.8|34
1637024400000|2021-11-16 01:00:00|3222|3216|3228|3222|3228.8|3222.8|3220.4|3214.4|48
1637024700000|2021-11-16 01:05:00|3227|3221|3226.5|3220.5|3230.4|3224.4|3223|3217|76
1637025000000|2021-11-16 01:10:00|3226.3|3220.3|3223|3217|3227.4|3221.4|3223|3217|107
1637025300000|2021-11-16 01:15:00|3222.5|3216.5|3215.9|3209.9|3222.9|3216.9|3215.5|3209.5|199
1637025600000|2021-11-16 01:20:00|3215.5|3209.5|3210.3|3204.3|3216.8|3210.8|3209.1|3203.1|114
1637025900000|2021-11-16 01:25:00|3210.5|3204.5|3216.5|3210.5|3216.8|3210.8|3209.9|3203.9|155
1637026200000|2021-11-16 01:30:00|3216.3|3210.3|3216.1|3210.1|3218.3|3212.3|3212.4|3206.4|149
1637026500000|2021-11-16 01:35:00|3216.4|3210.4|3213|3207|3217.3|3211.3|3211.5|3205.5|134
1637026800000|2021-11-16 01:40:00|3213.8|3207.8|3215.6|3209.6|3218.8|3212.8|3213|3207|182
1637027100000|2021-11-16 01:45:00|3215.3|3209.3|3221.3|3215.3|3221.8|3215.8|3214.5|3208.5|147
1637027400000|2021-11-16 01:50:00|3220.8|3214.8|3222|3216|3224.5|3218.5|3220.6|3214.6|218
1637027700000|2021-11-16 01:55:00|3222.3|3216.3|3226.5|3220.5|3226.8|3220.8|3222.3|3216.3|187
1637028000000|2021-11-16 02:00:00|3226.3|3220.3|3227|3221|3228|3222|3224.8|3218.8|194
1637028300000|2021-11-16 02:05:00|3228|3222|3229.9|3223.9|3232.9|3226.9|3227.3|3221.3|195
1637028600000|2021-11-16 02:10:00|3229.6|3223.6|3229.3|3223.3|3230.6|3224.6|3227.8|3221.8|194
1637028900000|2021-11-16 02:15:00|3229|3223|3227.5|3221.5|3229|3223|3226.3|3220.3|38
1637029200000|2021-11-16 02:20:00|3227.3|3221.3|3228.3|3222.3|3228.5|3222.5|3227.3|3221.3|11
1637029500000|2021-11-16 02:25:00|3228.1|3222.1|3228.5|3222.5|3228.8|3222.8|3227.5|3221.5|19
1637029800000|2021-11-16 02:30:00|3228.8|3222.8|3236|3230|3236.9|3230.9|3228.8|3222.8|107
1637030100000|2021-11-16 02:35:00|3236.3|3230.3|3237.5|3231.5|3238.6|3232.6|3235|3229|148
1637030400000|2021-11-16 02:40:00|3237.3|3231.3|3236|3230|3238.3|3232.3|3235.8|3229.8|158
1637030700000|2021-11-16 02:45:00|3236.3|3230.3|3236.3|3230.3|3237.5|3231.5|3235.4|3229.4|90
1637031000000|2021-11-16 02:50:00|3236.6|3230.6|3233.3|3227.3|3236.6|3230.6|3233.3|3227.3|132
1637031300000|2021-11-16 02:55:00|3233|3227|3232.6|3226.6|3234.1|3228.1|3230.8|3224.8|120
1637031600000|2021-11-16 03:00:00|3233|3227|3237.5|3231.5|3238|3232|3233|3227|164
1637031900000|2021-11-16 03:05:00|3237.8|3231.8|3241.5|3235.5|3241.8|3235.8|3237.8|3231.8|139
1637032200000|2021-11-16 03:10:00|3241.3|3235.3|3239.5|3233.5|3241.5|3235.5|3237.5|3231.5|201
1637032500000|2021-11-16 03:15:00|3239.8|3233.8|3237|3231|3239.8|3233.8|3236.4|3230.4|165
1637032800000|2021-11-16 03:20:00|3237.3|3231.3|3235.9|3229.9|3238.3|3232.3|3234.8|3228.8|115
1637033100000|2021-11-16 03:25:00|3235.8|3229.8|3233.8|3227.8|3235.8|3229.8|3231.3|3225.3|173
1637033400000|2021-11-16 03:30:00|3234|3228|3238|3232|3239.8|3233.8|3234|3228|60
1637033700000|2021-11-16 03:35:00|3237.4|3231.4|3238.3|3232.3|3239.1|3233.1|3237.4|3231.4|20
1637034000000|2021-11-16 03:40:00|3238.5|3232.5|3239|3233|3239.5|3233.5|3237.3|3231.3|24
1637034300000|2021-11-16 03:45:00|3239.5|3233.5|3239|3233|3239.6|3233.6|3238.3|3232.3|21
1637034600000|2021-11-16 03:50:00|3238.8|3232.8|3240|3234|3241.5|3235.5|3238.1|3232.1|32
1637034900000|2021-11-16 03:55:00|3239.8|3233.8|3239.3|3233.3|3240.9|3234.9|3239.3|3233.3|25
1637035200000|2021-11-16 04:00:00|3239.1|3233.1|3239|3233|3240|3234|3237.9|3231.9|41
1637035500000|2021-11-16 04:05:00|3238.8|3232.8|3238.3|3232.3|3239.9|3233.9|3238|3232|39
1637035800000|2021-11-16 04:10:00|3238.5|3232.5|3238.5|3232.5|3238.8|3232.8|3238.3|3232.3|11
1637036100000|2021-11-16 04:15:00|3238.8|3232.8|3238|3232|3239|3233|3238|3232|4
1637036400000|2021-11-16 04:20:00|3237.6|3231.6|3237.3|3231.3|3237.6|3231.6|3236.5|3230.5|10
1637036700000|2021-11-16 04:25:00|3237|3231|3235.5|3229.5|3237|3231|3235.5|3229.5|6
1637037000000|2021-11-16 04:30:00|3235.3|3229.3|3236.9|3230.9|3237.5|3231.5|3234|3228|26
1637037300000|2021-11-16 04:35:00|3235.8|3229.8|3237.4|3231.4|3237.8|3231.8|3235.8|3229.8|14
1637037600000|2021-11-16 04:40:00|3237.8|3231.8|3237.5|3231.5|3238|3232|3236.9|3230.9|13
1637037900000|2021-11-16 04:45:00|3237.4|3231.4|3236.8|3230.8|3238.3|3232.3|3236.8|3230.8|15
1637038200000|2021-11-16 04:50:00|3236.9|3230.9|3236|3230|3236.9|3230.9|3236|3230|8
1637038500000|2021-11-16 04:55:00|3235.8|3229.8|3236.3|3230.3|3236.3|3230.3|3235.8|3229.8|17
1637038800000|2021-11-16 05:00:00|3236.4|3230.4|3235.9|3229.9|3236.6|3230.6|3235.9|3229.9|5
1637039100000|2021-11-16 05:05:00|3236.6|3230.6|3236|3230|3236.8|3230.8|3235.8|3229.8|7
1637039400000|2021-11-16 05:10:00|3236.5|3230.5|3236.5|3230.5|3237|3231|3236.3|3230.3|10
1637039700000|2021-11-16 05:15:00|3236.3|3230.3|3236.3|3230.3|3236.5|3230.5|3235.8|3229.8|15
1637040000000|2021-11-16 05:20:00|3236|3230|3234.5|3228.5|3236|3230|3234.5|3228.5|23
1637040300000|2021-11-16 05:25:00|3234.3|3228.3|3233.3|3227.3|3234.3|3228.3|3233.3|3227.3|18
1637040600000|2021-11-16 05:30:00|3233|3227|3224.6|3218.6|3233|3227|3223.1|3217.1|154
1637040900000|2021-11-16 05:35:00|3224.4|3218.4|3218.3|3212.3|3224.5|3218.5|3217.5|3211.5|96
1637041200000|2021-11-16 05:40:00|3218|3212|3216.9|3210.9|3218.3|3212.3|3214|3208|77
1637041500000|2021-11-16 05:45:00|3216.5|3210.5|3213.8|3207.8|3217.5|3211.5|3213.8|3207.8|79
1637041800000|2021-11-16 05:50:00|3213.5|3207.5|3217|3211|3218.8|3212.8|3210|3204|161
1637042100000|2021-11-16 05:55:00|3217.3|3211.3|3215.3|3209.3|3219.3|3213.3|3213.5|3207.5|150
1637042400000|2021-11-16 06:00:00|3214.8|3208.8|3207.8|3201.8|3215|3209|3206.5|3200.5|164
1637042700000|2021-11-16 06:05:00|3207.5|3201.5|3199.1|3193.1|3207.5|3201.5|3198.8|3192.8|127
1637043000000|2021-11-16 06:10:00|3198.9|3192.9|3203|3197|3203.3|3197.3|3196.8|3190.8|86
1637043300000|2021-11-16 06:15:00|3202.8|3196.8|3204|3198|3209.3|3203.3|3202.4|3196.4|109
1637043600000|2021-11-16 06:20:00|3203.8|3197.8|3202.4|3196.4|3205.8|3199.8|3201.5|3195.5|82
1637043900000|2021-11-16 06:25:00|3202.6|3196.6|3204.4|3198.4|3207.3|3201.3|3202.5|3196.5|62
1637044200000|2021-11-16 06:30:00|3204.3|3198.3|3206.9|3200.9|3206.9|3200.9|3202|3196|62
1637044500000|2021-11-16 06:35:00|3206.6|3200.6|3199.3|3193.3|3206.6|3200.6|3199|3193|39
1637044800000|2021-11-16 06:40:00|3200.4|3194.4|3196.3|3190.3|3200.4|3194.4|3195.6|3189.6|55
1637045100000|2021-11-16 06:45:00|3196|3190|3196.3|3190.3|3196.8|3190.8|3194.3|3188.3|81
1637045400000|2021-11-16 06:50:00|3196|3190|3198.8|3192.8|3199.3|3193.3|3195|3189|49
1637045700000|2021-11-16 06:55:00|3199|3193|3200.3|3194.3|3200.4|3194.4|3195.8|3189.8|159
1637046000000|2021-11-16 07:00:00|3200|3194|3196|3190|3200|3194|3195.8|3189.8|22
1637046300000|2021-11-16 07:05:00|3196.6|3190.6|3199.1|3193.1|3200.5|3194.5|3196.6|3190.6|27
1637046600000|2021-11-16 07:10:00|3199.3|3193.3|3200.9|3194.9|3200.9|3194.9|3199.3|3193.3|25
1637046900000|2021-11-16 07:15:00|3201.1|3195.1|3198.4|3192.4|3201.1|3195.1|3197.8|3191.8|8
1637047200000|2021-11-16 07:20:00|3199.3|3193.3|3199.8|3193.8|3199.8|3193.8|3197.6|3191.6|8
1637047500000|2021-11-16 07:25:00|3199.1|3193.1|3200.1|3194.1|3200.1|3194.1|3199.1|3193.1|6
1637047800000|2021-11-16 07:30:00|3200.3|3194.3|3203.1|3197.1|3208.3|3202.3|3200.3|3194.3|23
1637048100000|2021-11-16 07:35:00|3202.1|3196.1|3203.3|3197.3|3203.3|3197.3|3200.8|3194.8|34
1637048400000|2021-11-16 07:40:00|3203.5|3197.5|3194.5|3188.5|3203.5|3197.5|3194.3|3188.3|29
1637048700000|2021-11-16 07:45:00|3194.6|3188.6|3187|3181|3194.6|3188.6|3187|3181|41
1637049000000|2021-11-16 07:50:00|3187.3|3181.3|3186.5|3180.5|3187.3|3181.3|3180.3|3174.3|39
1637049300000|2021-11-16 07:55:00|3187.1|3181.1|3192.9|3186.9|3192.9|3186.9|3187.1|3181.1|45
1637049600000|2021-11-16 08:00:00|3192.8|3186.8|3198.3|3192.3|3201.6|3195.6|3189.4|3183.4|89
1637049900000|2021-11-16 08:05:00|3197.9|3191.9|3199.4|3193.4|3199.6|3193.6|3195.3|3189.3|46
1637050200000|2021-11-16 08:10:00|3199.6|3193.6|3201.1|3195.1|3202.3|3196.3|3199|3193|21
1637050500000|2021-11-16 08:15:00|3201.4|3195.4|3196.5|3190.5|3201.4|3195.4|3196.5|3190.5|39
1637050800000|2021-11-16 08:20:00|3196.8|3190.8|3184.9|3178.9|3197|3191|3184.8|3178.8|63
1637051100000|2021-11-16 08:25:00|3184.4|3178.4|3191.6|3185.6|3192.8|3186.8|3184.4|3178.4|21
1637051400000|2021-11-16 08:30:00|3190.8|3184.8|3196.8|3190.8|3196.9|3190.9|3190.6|3184.6|33
1637051700000|2021-11-16 08:35:00|3196.5|3190.5|3197.1|3191.1|3198.8|3192.8|3195.8|3189.8|21
1637052000000|2021-11-16 08:40:00|3197.3|3191.3|3195.1|3189.1|3197.6|3191.6|3194.1|3188.1|21
1637052300000|2021-11-16 08:45:00|3195.4|3189.4|3196.1|3190.1|3197.8|3191.8|3194.9|3188.9|41
1637052600000|2021-11-16 08:50:00|3195.9|3189.9|3196.4|3190.4|3196.9|3190.9|3195.6|3189.6|18
1637052900000|2021-11-16 08:55:00|3196.1|3190.1|3196.1|3190.1|3196.6|3190.6|3196.1|3190.1|5
1637053200000|2021-11-16 09:00:00|3196.4|3190.4|3197.6|3191.6|3199.3|3193.3|3194.9|3188.9|42
1637053500000|2021-11-16 09:05:00|3197.8|3191.8|3200.6|3194.6|3201.5|3195.5|3197.8|3191.8|56
1637053800000|2021-11-16 09:10:00|3200.9|3194.9|3201|3195|3203.3|3197.3|3199.5|3193.5|73
1637054100000|2021-11-16 09:15:00|3201.4|3195.4|3201.4|3195.4|3201.5|3195.5|3199.5|3193.5|72
1637054400000|2021-11-16 09:20:00|3201|3195|3196.3|3190.3|3201|3195|3195.6|3189.6|80
1637054700000|2021-11-16 09:25:00|3196.5|3190.5|3191.3|3185.3|3196.5|3190.5|3190.3|3184.3|90
1637055000000|2021-11-16 09:30:00|3191.1|3185.1|3191.8|3185.8|3193.3|3187.3|3189.3|3183.3|72
1637055300000|2021-11-16 09:35:00|3191.5|3185.5|3191.9|3185.9|3192|3186|3187.3|3181.3|88
1637055600000|2021-11-16 09:40:00|3191.5|3185.5|3194.4|3188.4|3194.8|3188.8|3191|3185|91
1637055900000|2021-11-16 09:45:00|3194.1|3188.1|3195.6|3189.6|3195.6|3189.6|3191.9|3185.9|89
1637056200000|2021-11-16 09:50:00|3195.4|3189.4|3198.8|3192.8|3201.6|3195.6|3195.3|3189.3|35
1637056500000|2021-11-16 09:55:00|3198.9|3192.9|3203.6|3197.6|3205.9|3199.9|3198.8|3192.8|66
1637056800000|2021-11-16 10:00:00|3203.4|3197.4|3205.5|3199.5|3206.3|3200.3|3202.6|3196.6|66
1637057100000|2021-11-16 10:05:00|3205.1|3199.1|3203.5|3197.5|3205.1|3199.1|3203.4|3197.4|49
1637057400000|2021-11-16 10:10:00|3202.4|3196.4|3205.8|3199.8|3205.8|3199.8|3202.1|3196.1|43
1637057700000|2021-11-16 10:15:00|3205.5|3199.5|3203.5|3197.5|3205.5|3199.5|3201.5|3195.5|44
1637058000000|2021-11-16 10:20:00|3202.6|3196.6|3203.5|3197.5|3204.5|3198.5|3201.9|3195.9|54
1637058300000|2021-11-16 10:25:00|3203.3|3197.3|3204|3198|3204.3|3198.3|3203.3|3197.3|25
1637058600000|2021-11-16 10:30:00|3204.4|3198.4|3205.5|3199.5|3205.8|3199.8|3204.3|3198.3|30
1637058900000|2021-11-16 10:35:00|3205.8|3199.8|3206.3|3200.3|3206.3|3200.3|3205.3|3199.3|22
1637059200000|2021-11-16 10:40:00|3206.5|3200.5|3206.5|3200.5|3206.8|3200.8|3206|3200|12
1637059500000|2021-11-16 10:45:00|3206|3200|3206.8|3200.8|3206.8|3200.8|3205.6|3199.6|28
1637059800000|2021-11-16 10:50:00|3207|3201|3207.4|3201.4|3209.8|3203.8|3206.6|3200.6|33
1637060100000|2021-11-16 10:55:00|3207.1|3201.1|3208.9|3202.9|3208.9|3202.9|3206.9|3200.9|28
1637060400000|2021-11-16 11:00:00|3208.6|3202.6|3207.6|3201.6|3209.4|3203.4|3206.9|3200.9|46
1637060700000|2021-11-16 11:05:00|3207.9|3201.9|3206.4|3200.4|3208.6|3202.6|3206.3|3200.3|27
1637061000000|2021-11-16 11:10:00|3206.6|3200.6|3206.6|3200.6|3206.9|3200.9|3204.8|3198.8|28
1637061300000|2021-11-16 11:15:00|3206.9|3200.9|3206.3|3200.3|3207.3|3201.3|3205.1|3199.1|40
1637061600000|2021-11-16 11:20:00|3206.6|3200.6|3205.6|3199.6|3206.8|3200.8|3205.4|3199.4|45
1637061900000|2021-11-16 11:25:00|3205.5|3199.5|3207|3201|3207.3|3201.3|3205.5|3199.5|39
1637062200000|2021-11-16 11:30:00|3206.8|3200.8|3207.9|3201.9|3207.9|3201.9|3206.6|3200.6|30
1637062500000|2021-11-16 11:35:00|3207.6|3201.6|3206.8|3200.8|3208.8|3202.8|3206.8|3200.8|18
1637062800000|2021-11-16 11:40:00|3206.5|3200.5|3209.8|3203.8|3210.6|3204.6|3206|3200|57
1637063100000|2021-11-16 11:45:00|3210|3204|3215.1|3209.1|3216.6|3210.6|3210|3204|41
1637063400000|2021-11-16 11:50:00|3215.4|3209.4|3213|3207|3216.4|3210.4|3212|3206|27
1637063700000|2021-11-16 11:55:00|3212.5|3206.5|3212.4|3206.4|3213.9|3207.9|3212.1|3206.1|49
1637064000000|2021-11-16 12:00:00|3212.6|3206.6|3214.4|3208.4|3214.5|3208.5|3212.6|3206.6|43
1637064300000|2021-11-16 12:05:00|3214|3208|3213.6|3207.6|3215|3209|3213.6|3207.6|18
1637064600000|2021-11-16 12:10:00|3214|3208|3214.1|3208.1|3215|3209|3213.4|3207.4|22
1637064900000|2021-11-16 12:15:00|3214|3208|3212.5|3206.5|3214|3208|3212.5|3206.5|25
1637065200000|2021-11-16 12:20:00|3212.3|3206.3|3211.5|3205.5|3212.3|3206.3|3209.4|3203.4|49
1637065500000|2021-11-16 12:25:00|3211.8|3205.8|3211.5|3205.5|3212.3|3206.3|3210.4|3204.4|62
1637065800000|2021-11-16 12:30:00|3211.4|3205.4|3212.9|3206.9|3213.8|3207.8|3211.4|3205.4|58
1637066100000|2021-11-16 12:35:00|3213.1|3207.1|3213.5|3207.5|3213.8|3207.8|3210.9|3204.9|47
1637066400000|2021-11-16 12:40:00|3214.3|3208.3|3210|3204|3215.3|3209.3|3208.9|3202.9|61
1637066700000|2021-11-16 12:45:00|3209.8|3203.8|3208.3|3202.3|3209.8|3203.8|3206|3200|81
1637067000000|2021-11-16 12:50:00|3208.5|3202.5|3200.9|3194.9|3211.1|3205.1|3200.4|3194.4|122
1637067300000|2021-11-16 12:55:00|3200.6|3194.6|3206.9|3200.9|3207.5|3201.5|3198.9|3192.9|107
1637067600000|2021-11-16 13:00:00|3207|3201|3210.4|3204.4|3214.4|3208.4|3197.1|3191.1|385
1637067900000|2021-11-16 13:05:00|3210.3|3204.3|3211.8|3205.8|3213.6|3207.6|3206.3|3200.3|224
1637068200000|2021-11-16 13:10:00|3211.5|3205.5|3210.6|3204.6|3213.8|3207.8|3209.6|3203.6|210
1637068500000|2021-11-16 13:15:00|3210.3|3204.3|3212.3|3206.3|3216.5|3210.5|3210.3|3204.3|156
1637068800000|2021-11-16 13:20:00|3212|3206|3213.1|3207.1|3214.4|3208.4|3208.4|3202.4|417
1637069100000|2021-11-16 13:25:00|3212.8|3206.8|3216.5|3210.5|3217.4|3211.4|3212.8|3206.8|126
1637069400000|2021-11-16 13:30:00|3215.8|3209.8|3215.9|3209.9|3215.9|3209.9|3213.5|3207.5|156
1637069700000|2021-11-16 13:35:00|3215.5|3209.5|3218.8|3212.8|3220.5|3214.5|3215.5|3209.5|166
1637070000000|2021-11-16 13:40:00|3218.5|3212.5|3220.8|3214.8|3223.5|3217.5|3217.3|3211.3|149
1637070300000|2021-11-16 13:45:00|3221.3|3215.3|3224.8|3218.8|3226.6|3220.6|3220|3214|195
1637070600000|2021-11-16 13:50:00|3224.5|3218.5|3228.8|3222.8|3230|3224|3224.1|3218.1|149
1637070900000|2021-11-16 13:55:00|3228.5|3222.5|3231.3|3225.3|3232.9|3226.9|3227|3221|239
1637071200000|2021-11-16 14:00:00|3231.1|3225.1|3220.3|3214.3|3232.5|3226.5|3219.8|3213.8|201
1637071500000|2021-11-16 14:05:00|3220.4|3214.4|3216.5|3210.5|3221.9|3215.9|3215.6|3209.6|210
1637071800000|2021-11-16 14:10:00|3216.3|3210.3|3209.6|3203.6|3216.3|3210.3|3209.1|3203.1|194
1637072100000|2021-11-16 14:15:00|3209.4|3203.4|3216.3|3210.3|3217|3211|3208.4|3202.4|220
1637072400000|2021-11-16 14:20:00|3216|3210|3214|3208|3220.5|3214.5|3213.5|3207.5|291
1637072700000|2021-11-16 14:25:00|3214.4|3208.4|3215.3|3209.3|3215.6|3209.6|3207.5|3201.5|213
1637073000000|2021-11-16 14:30:00|3215.5|3209.5|3216.8|3210.8|3220.5|3214.5|3214.3|3208.3|195
1637073300000|2021-11-16 14:35:00|3216.5|3210.5|3213|3207|3218.3|3212.3|3212.5|3206.5|275
1637073600000|2021-11-16 14:40:00|3213.3|3207.3|3201|3195|3213.3|3207.3|3200.8|3194.8|321
1637073900000|2021-11-16 14:45:00|3200.8|3194.8|3190|3184|3202|3196|3188.8|3182.8|258
1637074200000|2021-11-16 14:50:00|3190.3|3184.3|3193.5|3187.5|3196.8|3190.8|3189.4|3183.4|266
1637074500000|2021-11-16 14:55:00|3193.3|3187.3|3200.1|3194.1|3200.4|3194.4|3192|3186|209
1637074800000|2021-11-16 15:00:00|3200.3|3194.3|3196.5|3190.5|3200.5|3194.5|3195.5|3189.5|150
1637075100000|2021-11-16 15:05:00|3196.6|3190.6|3201|3195|3201|3195|3196.6|3190.6|132
1637075400000|2021-11-16 15:10:00|3201.5|3195.5|3195.4|3189.4|3202.8|3196.8|3193.3|3187.3|188
1637075700000|2021-11-16 15:15:00|3195.1|3189.1|3196|3190|3198.3|3192.3|3193.6|3187.6|160
1637076000000|2021-11-16 15:20:00|3195.6|3189.6|3196.3|3190.3|3197.3|3191.3|3193.3|3187.3|123
1637076300000|2021-11-16 15:25:00|3196|3190|3195.5|3189.5|3199.5|3193.5|3194.5|3188.5|72
1637076600000|2021-11-16 15:30:00|3195.3|3189.3|3194.8|3188.8|3197.6|3191.6|3192.4|3186.4|96
1637076900000|2021-11-16 15:35:00|3194.5|3188.5|3192.6|3186.6|3195.9|3189.9|3190.5|3184.5|221
1637077200000|2021-11-16 15:40:00|3192.4|3186.4|3194.3|3188.3|3195.3|3189.3|3191.5|3185.5|238
1637077500000|2021-11-16 15:45:00|3194.6|3188.6|3211.1|3205.1|3213.5|3207.5|3194.3|3188.3|179
1637077800000|2021-11-16 15:50:00|3210.9|3204.9|3214.1|3208.1|3216.6|3210.6|3210.4|3204.4|151
1637078100000|2021-11-16 15:55:00|3213.6|3207.6|3225.5|3219.5|3230.5|3224.5|3213.3|3207.3|395
1637078400000|2021-11-16 16:00:00|3225.8|3219.8|3226.4|3220.4|3226.5|3220.5|3223.5|3217.5|90
1637078700000|2021-11-16 16:05:00|3226.1|3220.1|3224.6|3218.6|3226.1|3220.1|3221.3|3215.3|104
1637079000000|2021-11-16 16:10:00|3224.9|3218.9|3225.4|3219.4|3229.1|3223.1|3224.4|3218.4|86
1637079300000|2021-11-16 16:15:00|3225.1|3219.1|3223.5|3217.5|3228.5|3222.5|3222.8|3216.8|105
1637079600000|2021-11-16 16:20:00|3223.8|3217.8|3221.5|3215.5|3226|3220|3221.3|3215.3|94
1637079900000|2021-11-16 16:25:00|3221.8|3215.8|3222.1|3216.1|3222.3|3216.3|3220.3|3214.3|66
1637080200000|2021-11-16 16:30:00|3221.9|3215.9|3223.9|3217.9|3225.6|3219.6|3221.9|3215.9|91
1637080500000|2021-11-16 16:35:00|3224.1|3218.1|3225.9|3219.9|3229|3223|3223.6|3217.6|79
1637080800000|2021-11-16 16:40:00|3225.6|3219.6|3226|3220|3228.5|3222.5|3225.1|3219.1|119
1637081100000|2021-11-16 16:45:00|3225.8|3219.8|3224|3218|3226|3220|3223.1|3217.1|80
1637081400000|2021-11-16 16:50:00|3223.6|3217.6|3224|3218|3224.8|3218.8|3222|3216|53
1637081700000|2021-11-16 16:55:00|3223.8|3217.8|3223.9|3217.9|3224.9|3218.9|3222.4|3216.4|61
1637082000000|2021-11-16 17:00:00|3223.8|3217.8|3222.8|3216.8|3223.8|3217.8|3221.8|3215.8|113
1637082300000|2021-11-16 17:05:00|3223|3217|3224|3218|3224.3|3218.3|3222.8|3216.8|19
1637082600000|2021-11-16 17:10:00|3224.3|3218.3|3224.6|3218.6|3225.3|3219.3|3223.8|3217.8|24
1637082900000|2021-11-16 17:15:00|3224.4|3218.4|3226.8|3220.8|3227.5|3221.5|3224.3|3218.3|39
1637083200000|2021-11-16 17:20:00|3226|3220|3225.3|3219.3|3227.8|3221.8|3225|3219|79
1637083500000|2021-11-16 17:25:00|3225|3219|3231.4|3225.4|3231.4|3225.4|3225|3219|37
1637083800000|2021-11-16 17:30:00|3231.1|3225.1|3229.8|3223.8|3231.1|3225.1|3229.4|3223.4|37
1637084100000|2021-11-16 17:35:00|3230|3224|3234.9|3228.9|3235.4|3229.4|3229.6|3223.6|40
1637084400000|2021-11-16 17:40:00|3234.6|3228.6|3230.6|3224.6|3234.6|3228.6|3230.6|3224.6|25
1637084700000|2021-11-16 17:45:00|3231.4|3225.4|3231|3225|3232.3|3226.3|3230.9|3224.9|27
1637085000000|2021-11-16 17:50:00|3231.3|3225.3|3229.6|3223.6|3231.3|3225.3|3228.6|3222.6|53
1637085300000|2021-11-16 17:55:00|3229.1|3223.1|3227.8|3221.8|3229.8|3223.8|3225.9|3219.9|44
1637110800000|2021-11-17 01:00:00|3229.1|3223.1|3234.5|3228.5|3234.5|3228.5|3229.1|3223.1|47
1637111100000|2021-11-17 01:05:00|3235.3|3229.3|3224.8|3218.8|3235.3|3229.3|3223.8|3217.8|233
1637111400000|2021-11-17 01:10:00|3225.5|3219.5|3234|3228|3234|3228|3219.4|3213.4|196
1637111700000|2021-11-17 01:15:00|3233.4|3227.4|3234|3228|3236|3230|3230.3|3224.3|170
1637112000000|2021-11-17 01:20:00|3233.8|3227.8|3233.8|3227.8|3234|3228|3231.3|3225.3|104
1637112300000|2021-11-17 01:25:00|3234|3228|3231.5|3225.5|3234|3228|3228.5|3222.5|113
1637112600000|2021-11-17 01:30:00|3231.3|3225.3|3229.8|3223.8|3234|3228|3229.8|3223.8|132
1637112900000|2021-11-17 01:35:00|3229.5|3223.5|3232.5|3226.5|3232.8|3226.8|3228.5|3222.5|106
1637113200000|2021-11-17 01:40:00|3232.8|3226.8|3230.8|3224.8|3232.8|3226.8|3226.3|3220.3|164
1637113500000|2021-11-17 01:45:00|3230.5|3224.5|3233.3|3227.3|3234|3228|3230.5|3224.5|110
1637113800000|2021-11-17 01:50:00|3232.8|3226.8|3232.3|3226.3|3234|3228|3232|3226|118
1637114100000|2021-11-17 01:55:00|3232.5|3226.5|3230.8|3224.8|3232.5|3226.5|3230|3224|92
1637114400000|2021-11-17 02:00:00|3231|3225|3230.5|3224.5|3231.8|3225.8|3228|3222|107
1637114700000|2021-11-17 02:05:00|3230.3|3224.3|3234.5|3228.5|3235|3229|3228.8|3222.8|59
1637115000000|2021-11-17 02:10:00|3234.3|3228.3|3233.3|3227.3|3235.4|3229.4|3233.3|3227.3|151
1637115300000|2021-11-17 02:15:00|3232.1|3226.1|3232.6|3226.6|3233|3227|3230.4|3224.4|20
1637115600000|2021-11-17 02:20:00|3232.4|3226.4|3232.1|3226.1|3232.4|3226.4|3229.4|3223.4|20
1637115900000|2021-11-17 02:25:00|3232.8|3226.8|3232|3226|3232.8|3226.8|3231.8|3225.8|16
1637116200000|2021-11-17 02:30:00|3232.3|3226.3|3232.3|3226.3|3235.5|3229.5|3231.3|3225.3|118
1637116500000|2021-11-17 02:35:00|3232|3226|3230.3|3224.3|3232.5|3226.5|3229|3223|61
1637116800000|2021-11-17 02:40:00|3230.5|3224.5|3233.5|3227.5|3233.5|3227.5|3230.5|3224.5|61
1637117100000|2021-11-17 02:45:00|3234.3|3228.3|3230.8|3224.8|3234.3|3228.3|3229|3223|73
1637117400000|2021-11-17 02:50:00|3231|3225|3233.3|3227.3|3233.8|3227.8|3230.5|3224.5|111
1637117700000|2021-11-17 02:55:00|3233.5|3227.5|3236.9|3230.9|3237.3|3231.3|3232.5|3226.5|139
1637118000000|2021-11-17 03:00:00|3236.8|3230.8|3232.3|3226.3|3236.8|3230.8|3230.8|3224.8|165
1637118300000|2021-11-17 03:05:00|3232.8|3226.8|3229.3|3223.3|3232.8|3226.8|3228|3222|171
1637118600000|2021-11-17 03:10:00|3229.5|3223.5|3228.3|3222.3|3229.8|3223.8|3226.3|3220.3|120
1637118900000|2021-11-17 03:15:00|3228.5|3222.5|3229.3|3223.3|3231.8|3225.8|3228.5|3222.5|139
1637119200000|2021-11-17 03:20:00|3228.9|3222.9|3219.9|3213.9|3229.8|3223.8|3219.1|3213.1|206
1637119500000|2021-11-17 03:25:00|3219.6|3213.6|3222.6|3216.6|3223.1|3217.1|3218.6|3212.6|170
1637119800000|2021-11-17 03:30:00|3222.9|3216.9|3225.1|3219.1|3225.5|3219.5|3222.9|3216.9|27
1637120100000|2021-11-17 03:35:00|3224.9|3218.9|3225.1|3219.1|3225.9|3219.9|3224.3|3218.3|33
1637120400000|2021-11-17 03:40:00|3225.4|3219.4|3220.1|3214.1|3225.8|3219.8|3219|3213|32
1637120700000|2021-11-17 03:45:00|3219.9|3213.9|3220.6|3214.6|3221.3|3215.3|3219.3|3213.3|21
1637121000000|2021-11-17 03:50:00|3220.1|3214.1|3220.9|3214.9|3221.4|3215.4|3220|3214|19
1637121300000|2021-11-17 03:55:00|3220.4|3214.4|3219.8|3213.8|3220.9|3214.9|3219.4|3213.4|48
1637121600000|2021-11-17 04:00:00|3219.9|3213.9|3220.4|3214.4|3220.9|3214.9|3219.1|3213.1|50
1637121900000|2021-11-17 04:05:00|3219.9|3213.9|3220.1|3214.1|3220.6|3214.6|3219.4|3213.4|66
1637122200000|2021-11-17 04:10:00|3220.3|3214.3|3220.5|3214.5|3221.3|3215.3|3220.1|3214.1|49
1637122500000|2021-11-17 04:15:00|3220.8|3214.8|3222.6|3216.6|3223|3217|3220.4|3214.4|34
1637122800000|2021-11-17 04:20:00|3222.4|3216.4|3222.8|3216.8|3222.8|3216.8|3220.6|3214.6|33
1637123100000|2021-11-17 04:25:00|3222.5|3216.5|3223.1|3217.1|3223.8|3217.8|3221.9|3215.9|18
1637123400000|2021-11-17 04:30:00|3222|3216|3223.4|3217.4|3223.6|3217.6|3222|3216|9
1637123700000|2021-11-17 04:35:00|3223.3|3217.3|3223.6|3217.6|3223.6|3217.6|3223.3|3217.3|2
1637124000000|2021-11-17 04:40:00|3223.9|3217.9|3225.1|3219.1|3225.6|3219.6|3223.8|3217.8|20
1637124300000|2021-11-17 04:45:00|3224.9|3218.9|3225.4|3219.4|3225.8|3219.8|3224.6|3218.6|82
1637124600000|2021-11-17 04:50:00|3225.1|3219.1|3225.1|3219.1|3225.8|3219.8|3224.6|3218.6|56
1637124900000|2021-11-17 04:55:00|3224.9|3218.9|3223.6|3217.6|3224.9|3218.9|3223.4|3217.4|24
1637125200000|2021-11-17 05:00:00|3223.9|3217.9|3223.9|3217.9|3224.9|3218.9|3223.4|3217.4|29
1637125500000|2021-11-17 05:05:00|3223.6|3217.6|3224.3|3218.3|3224.3|3218.3|3222.9|3216.9|29
1637125800000|2021-11-17 05:10:00|3224.5|3218.5|3224.8|3218.8|3224.8|3218.8|3223.9|3217.9|9
1637126100000|2021-11-17 05:15:00|3225|3219|3223.9|3217.9|3225|3219|3223.6|3217.6|20
1637126400000|2021-11-17 05:20:00|3224.5|3218.5|3223.6|3217.6|3224.8|3218.8|3222.8|3216.8|18
1637126700000|2021-11-17 05:25:00|3223.9|3217.9|3224.5|3218.5|3224.5|3218.5|3222.9|3216.9|24
1637127000000|2021-11-17 05:30:00|3224.1|3218.1|3225.5|3219.5|3233.4|3227.4|3223.1|3217.1|325
1637127300000|2021-11-17 05:35:00|3225.1|3219.1|3222.4|3216.4|3225.5|3219.5|3221.3|3215.3|178
1637127600000|2021-11-17 05:40:00|3222.5|3216.5|3218.3|3212.3|3222.5|3216.5|3217.8|3211.8|61
1637127900000|2021-11-17 05:45:00|3218|3212|3218.8|3212.8|3222.5|3216.5|3217.8|3211.8|101
1637128200000|2021-11-17 05:50:00|3218.5|3212.5|3216.9|3210.9|3218.8|3212.8|3214.3|3208.3|170
1637128500000|2021-11-17 05:55:00|3217.3|3211.3|3219.6|3213.6|3220.8|3214.8|3217.3|3211.3|146
1637128800000|2021-11-17 06:00:00|3219.8|3213.8|3223.8|3217.8|3225.3|3219.3|3219.5|3213.5|161
1637129100000|2021-11-17 06:05:00|3224|3218|3222.3|3216.3|3226.3|3220.3|3221.5|3215.5|121
1637129400000|2021-11-17 06:10:00|3223.5|3217.5|3222.4|3216.4|3223.5|3217.5|3221.1|3215.1|53
1637129700000|2021-11-17 06:15:00|3222|3216|3225.6|3219.6|3225.6|3219.6|3221.8|3215.8|40
1637130000000|2021-11-17 06:20:00|3225.8|3219.8|3227.5|3221.5|3229.6|3223.6|3225.8|3219.8|43
1637130300000|2021-11-17 06:25:00|3227.3|3221.3|3227.5|3221.5|3227.5|3221.5|3224.5|3218.5|48
1637130600000|2021-11-17 06:30:00|3227.3|3221.3|3227.3|3221.3|3227.9|3221.9|3226.5|3220.5|66
1637130900000|2021-11-17 06:35:00|3227.8|3221.8|3226.5|3220.5|3228.3|3222.3|3224.8|3218.8|131
1637131200000|2021-11-17 06:40:00|3226.3|3220.3|3227.3|3221.3|3227.8|3221.8|3225.8|3219.8|57
1637131500000|2021-11-17 06:45:00|3227.5|3221.5|3227|3221|3228.3|3222.3|3225.4|3219.4|88
1637131800000|2021-11-17 06:50:00|3227.3|3221.3|3227|3221|3229.8|3223.8|3226.3|3220.3|100
1637132100000|2021-11-17 06:55:00|3226.3|3220.3|3224.5|3218.5|3226.5|3220.5|3223.6|3217.6|85
1637132400000|2021-11-17 07:00:00|3224.8|3218.8|3224.8|3218.8|3225|3219|3224.5|3218.5|7
1637132700000|2021-11-17 07:05:00|3224.5|3218.5|3224|3218|3224.5|3218.5|3223|3217|12
1637133000000|2021-11-17 07:10:00|3223.3|3217.3|3222.1|3216.1|3223.3|3217.3|3222.1|3216.1|3
1637133300000|2021-11-17 07:15:00|3222.4|3216.4|3221.8|3215.8|3222.5|3216.5|3221.5|3215.5|9
1637133600000|2021-11-17 07:20:00|3222|3216|3224.9|3218.9|3224.9|3218.9|3221.8|3215.8|15
1637133900000|2021-11-17 07:25:00|3225.4|3219.4|3225.4|3219.4|3225.6|3219.6|3225.1|3219.1|5
1637134200000|2021-11-17 07:30:00|3225.1|3219.1|3222.6|3216.6|3226.8|3220.8|3221.8|3215.8|25
1637134500000|2021-11-17 07:35:00|3223.4|3217.4|3221|3215|3223.4|3217.4|3220.6|3214.6|22
1637134800000|2021-11-17 07:40:00|3220.3|3214.3|3214.1|3208.1|3221|3215|3211.9|3205.9|42
1637135100000|2021-11-17 07:45:00|3213.9|3207.9|3214.3|3208.3|3215.3|3209.3|3212.5|3206.5|11
1637135400000|2021-11-17 07:50:00|3214.1|3208.1|3213.8|3207.8|3214.1|3208.1|3212.5|3206.5|10
1637135700000|2021-11-17 07:55:00|3214|3208|3222.4|3216.4|3222.4|3216.4|3214|3208|67
1637136000000|2021-11-17 08:00:00|3223.5|3217.5|3218.8|3212.8|3223.5|3217.5|3214.1|3208.1|54
1637136300000|2021-11-17 08:05:00|3219|3213|3216.9|3210.9|3222.1|3216.1|3216.1|3210.1|32
1637136600000|2021-11-17 08:10:00|3217.1|3211.1|3215.6|3209.6|3218.9|3212.9|3215.4|3209.4|21
1637136900000|2021-11-17 08:15:00|3215.4|3209.4|3213.6|3207.6|3216.3|3210.3|3212.5|3206.5|25
1637137200000|2021-11-17 08:20:00|3214.8|3208.8|3213.4|3207.4|3218|3212|3213|3207|54
1637137500000|2021-11-17 08:25:00|3211.5|3205.5|3211.3|3205.3|3211.8|3205.8|3210.1|3204.1|20
1637137800000|2021-11-17 08:30:00|3211|3205|3204|3198|3211|3205|3200.6|3194.6|48
1637138100000|2021-11-17 08:35:00|3204.3|3198.3|3211.8|3205.8|3212.6|3206.6|3204.3|3198.3|51
1637138400000|2021-11-17 08:40:00|3211.5|3205.5|3204.6|3198.6|3211.9|3205.9|3204.4|3198.4|25
1637138700000|2021-11-17 08:45:00|3204.3|3198.3|3204|3198|3205.3|3199.3|3202.9|3196.9|16
1637139000000|2021-11-17 08:50:00|3203.8|3197.8|3195.5|3189.5|3204.3|3198.3|3194.8|3188.8|62
1637139300000|2021-11-17 08:55:00|3195.8|3189.8|3200|3194|3200.9|3194.9|3195.3|3189.3|68
1637139600000|2021-11-17 09:00:00|3199.8|3193.8|3201|3195|3202.8|3196.8|3196.8|3190.8|139
1637139900000|2021-11-17 09:05:00|3200.8|3194.8|3201.5|3195.5|3203.4|3197.4|3199.3|3193.3|70
1637140200000|2021-11-17 09:10:00|3201|3195|3205|3199|3205.9|3199.9|3200.8|3194.8|124
1637140500000|2021-11-17 09:15:00|3204.8|3198.8|3206.9|3200.9|3207.6|3201.6|3204.3|3198.3|43
1637140800000|2021-11-17 09:20:00|3206.6|3200.6|3203.5|3197.5|3211.3|3205.3|3203|3197|75
1637141100000|2021-11-17 09:25:00|3203.3|3197.3|3204.3|3198.3|3208|3202|3202|3196|100
1637141400000|2021-11-17 09:30:00|3204.5|3198.5|3206.6|3200.6|3207.3|3201.3|3203.1|3197.1|59
1637141700000|2021-11-17 09:35:00|3207.1|3201.1|3205.1|3199.1|3208|3202|3204.3|3198.3|93
1637142000000|2021-11-17 09:40:00|3204.9|3198.9|3205|3199|3207|3201|3203|3197|91
1637142300000|2021-11-17 09:45:00|3205.3|3199.3|3211.8|3205.8|3212|3206|3200.8|3194.8|113
1637142600000|2021-11-17 09:50:00|3212.3|3206.3|3204.8|3198.8|3212.3|3206.3|3203|3197|118
1637142900000|2021-11-17 09:55:00|3205|3199|3204.3|3198.3|3205|3199|3202.8|3196.8|95
1637143200000|2021-11-17 10:00:00|3204|3198|3205.3|3199.3|3206.5|3200.5|3203.3|3197.3|137
1637143500000|2021-11-17 10:05:00|3205|3199|3204.5|3198.5|3205.6|3199.6|3204|3198|62
1637143800000|2021-11-17 10:10:00|3204|3198|3206.8|3200.8|3207.8|3201.8|3203.4|3197.4|56
1637144100000|2021-11-17 10:15:00|3207|3201|3202.8|3196.8|3207.3|3201.3|3202.1|3196.1|89
1637144400000|2021-11-17 10:20:00|3202.5|3196.5|3200.5|3194.5|3203.1|3197.1|3200.5|3194.5|47
1637144700000|2021-11-17 10:25:00|3200.4|3194.4|3199.5|3193.5|3200.5|3194.5|3197.8|3191.8|55
1637145000000|2021-11-17 10:30:00|3199.3|3193.3|3196.8|3190.8|3199.3|3193.3|3196.3|3190.3|45
1637145300000|2021-11-17 10:35:00|3196.5|3190.5|3200.4|3194.4|3200.4|3194.4|3195|3189|102
1637145600000|2021-11-17 10:40:00|3200|3194|3197.8|3191.8|3200.4|3194.4|3197.3|3191.3|86
1637145900000|2021-11-17 10:45:00|3198|3192|3195.1|3189.1|3199.3|3193.3|3194.1|3188.1|77
1637146200000|2021-11-17 10:50:00|3195.3|3189.3|3199.5|3193.5|3201.4|3195.4|3195.3|3189.3|70
1637146500000|2021-11-17 10:55:00|3199.4|3193.4|3202.3|3196.3|3203.5|3197.5|3199|3193|66
1637146800000|2021-11-17 11:00:00|3202|3196|3206|3200|3206|3200|3201.4|3195.4|66
1637147100000|2021-11-17 11:05:00|3206.3|3200.3|3209.8|3203.8|3210.5|3204.5|3204.3|3198.3|47
1637147400000|2021-11-17 11:10:00|3209.4|3203.4|3216.9|3210.9|3220.5|3214.5|3208|3202|87
1637147700000|2021-11-17 11:15:00|3216.6|3210.6|3211.1|3205.1|3217.8|3211.8|3211.1|3205.1|75
1637148000000|2021-11-17 11:20:00|3211|3205|3212.8|3206.8|3213.5|3207.5|3208.4|3202.4|78
1637148300000|2021-11-17 11:25:00|3213|3207|3214.5|3208.5|3215.5|3209.5|3213|3207|40
1637148600000|2021-11-17 11:30:00|3214.3|3208.3|3212.3|3206.3|3214.3|3208.3|3211.6|3205.6|50
1637148900000|2021-11-17 11:35:00|3212|3206|3213.5|3207.5|3214.8|3208.8|3211.8|3205.8|50
1637149200000|2021-11-17 11:40:00|3213.3|3207.3|3212.8|3206.8|3214.5|3208.5|3211.4|3205.4|66
1637149500000|2021-11-17 11:45:00|3212.5|3206.5|3213.8|3207.8|3214.5|3208.5|3211.1|3205.1|75
1637149800000|2021-11-17 11:50:00|3214|3208|3215.3|3209.3|3215.8|3209.8|3214|3208|48
1637150100000|2021-11-17 11:55:00|3215.6|3209.6|3219.3|3213.3|3219.3|3213.3|3215|3209|44
1637150400000|2021-11-17 12:00:00|3219|3213|3219.3|3213.3|3221.8|3215.8|3218.8|3212.8|45
1637150700000|2021-11-17 12:05:00|3219|3213|3219.9|3213.9|3221.8|3215.8|3217.5|3211.5|43
1637151000000|2021-11-17 12:10:00|3219.6|3213.6|3217.9|3211.9|3220.4|3214.4|3217.8|3211.8|51
1637151300000|2021-11-17 12:15:00|3219|3213|3219.6|3213.6|3221.6|3215.6|3218|3212|58
1637151600000|2021-11-17 12:20:00|3219.8|3213.8|3216.9|3210.9|3219.9|3213.9|3216.5|3210.5|42
1637151900000|2021-11-17 12:25:00|3217.3|3211.3|3211.9|3205.9|3217.8|3211.8|3211|3205|62
1637152200000|2021-11-17 12:30:00|3211.3|3205.3|3220|3214|3220.8|3214.8|3208.5|3202.5|109
1637152500000|2021-11-17 12:35:00|3220.3|3214.3|3221.8|3215.8|3222.3|3216.3|3219.3|3213.3|85
1637152800000|2021-11-17 12:40:00|3221.9|3215.9|3222|3216|3222.3|3216.3|3219.5|3213.5|48
1637153100000|2021-11-17 12:45:00|3222.3|3216.3|3218.9|3212.9|3224.6|3218.6|3218|3212|81
1637153400000|2021-11-17 12:50:00|3218.8|3212.8|3222.8|3216.8|3224|3218|3217|3211|105
1637153700000|2021-11-17 12:55:00|3222.3|3216.3|3220.3|3214.3|3225|3219|3218.8|3212.8|109
1637154000000|2021-11-17 13:00:00|3220.8|3214.8|3218.8|3212.8|3227.8|3221.8|3215.5|3209.5|323
1637154300000|2021-11-17 13:05:00|3219.1|3213.1|3214.6|3208.6|3220|3214|3214.3|3208.3|248
1637154600000|2021-11-17 13:10:00|3214.9|3208.9|3217.8|3211.8|3220.1|3214.1|3211.5|3205.5|252
1637154900000|2021-11-17 13:15:00|3217.5|3211.5|3217|3211|3220.5|3214.5|3216.8|3210.8|177
1637155200000|2021-11-17 13:20:00|3217.5|3211.5|3218.1|3212.1|3219.5|3213.5|3216.3|3210.3|163
1637155500000|2021-11-17 13:25:00|3218.4|3212.4|3224.6|3218.6|3224.9|3218.9|3217.6|3211.6|146
1637155800000|2021-11-17 13:30:00|3224.4|3218.4|3218.9|3212.9|3224.4|3218.4|3218.5|3212.5|111
1637156100000|2021-11-17 13:35:00|3218.6|3212.6|3215.5|3209.5|3218.6|3212.6|3214.1|3208.1|119
1637156400000|2021-11-17 13:40:00|3215.3|3209.3|3216.1|3210.1|3216.9|3210.9|3215|3209|87
1637156700000|2021-11-17 13:45:00|3215.9|3209.9|3212.6|3206.6|3216.4|3210.4|3212.1|3206.1|85
1637157000000|2021-11-17 13:50:00|3213.8|3207.8|3211.4|3205.4|3213.8|3207.8|3210.9|3204.9|119
1637157300000|2021-11-17 13:55:00|3211.6|3205.6|3206.6|3200.6|3212.1|3206.1|3206.6|3200.6|162
1637157600000|2021-11-17 14:00:00|3206.8|3200.8|3202.4|3196.4|3211.3|3205.3|3202.3|3196.3|163
1637157900000|2021-11-17 14:05:00|3202.6|3196.6|3199.5|3193.5|3202.9|3196.9|3197.4|3191.4|143
1637158200000|2021-11-17 14:10:00|3199.3|3193.3|3194|3188|3200.6|3194.6|3192.8|3186.8|93
1637158500000|2021-11-17 14:15:00|3193.8|3187.8|3195.4|3189.4|3198.1|3192.1|3193.5|3187.5|122
1637158800000|2021-11-17 14:20:00|3195.3|3189.3|3197|3191|3197.4|3191.4|3194.5|3188.5|110
1637159100000|2021-11-17 14:25:00|3197.1|3191.1|3196.4|3190.4|3201|3195|3195.8|3189.8|131
1637159400000|2021-11-17 14:30:00|3196|3190|3193|3187|3197.3|3191.3|3192|3186|140
1637159700000|2021-11-17 14:35:00|3192.8|3186.8|3195.4|3189.4|3195.4|3189.4|3191.3|3185.3|104
1637160000000|2021-11-17 14:40:00|3195.1|3189.1|3199.4|3193.4|3200.9|3194.9|3195|3189|178
1637160300000|2021-11-17 14:45:00|3199.5|3193.5|3206.4|3200.4|3210|3204|3198|3192|226
1637160600000|2021-11-17 14:50:00|3206.6|3200.6|3210.3|3204.3|3211.3|3205.3|3204|3198|163
1637160900000|2021-11-17 14:55:00|3210|3204|3201.1|3195.1|3210.3|3204.3|3201|3195|106
1637161200000|2021-11-17 15:00:00|3201.4|3195.4|3204.5|3198.5|3204.8|3198.8|3197|3191|147
1637161500000|2021-11-17 15:05:00|3204.4|3198.4|3205.3|3199.3|3205.8|3199.8|3201.8|3195.8|115
1637161800000|2021-11-17 15:10:00|3205|3199|3206|3200|3207|3201|3202.8|3196.8|88
1637162100000|2021-11-17 15:15:00|3206.4|3200.4|3206.9|3200.9|3209|3203|3204.4|3198.4|132
1637162400000|2021-11-17 15:20:00|3207|3201|3215.3|3209.3|3215.8|3209.8|3204.3|3198.3|91
1637162700000|2021-11-17 15:25:00|3215.5|3209.5|3217|3211|3219.3|3213.3|3213.6|3207.6|100
1637163000000|2021-11-17 15:30:00|3217.3|3211.3|3218|3212|3219.5|3213.5|3217|3211|75
1637163300000|2021-11-17 15:35:00|3217.8|3211.8|3214.5|3208.5|3217.8|3211.8|3214.5|3208.5|79
1637163600000|2021-11-17 15:40:00|3214.8|3208.8|3213.8|3207.8|3215.9|3209.9|3211.3|3205.3|57
1637163900000|2021-11-17 15:45:00|3213.9|3207.9|3204|3198|3213.9|3207.9|3202.3|3196.3|113
1637164200000|2021-11-17 15:50:00|3203.8|3197.8|3198.5|3192.5|3205.3|3199.3|3198.4|3192.4|114
1637164500000|2021-11-17 15:55:00|3198.8|3192.8|3199.5|3193.5|3199.8|3193.8|3191|3185|237
1637164800000|2021-11-17 16:00:00|3199.8|3193.8|3198.3|3192.3|3199.8|3193.8|3197.8|3191.8|82
1637165100000|2021-11-17 16:05:00|3198|3192|3196.3|3190.3|3199.1|3193.1|3196.3|3190.3|34
1637165400000|2021-11-17 16:10:00|3196|3190|3194.3|3188.3|3198|3192|3193|3187|89
1637165700000|2021-11-17 16:15:00|3194|3188|3195.3|3189.3|3195.3|3189.3|3193.6|3187.6|88
1637166000000|2021-11-17 16:20:00|3195.5|3189.5|3193.3|3187.3|3196.3|3190.3|3192.4|3186.4|70
1637166300000|2021-11-17 16:25:00|3193.1|3187.1|3195.9|3189.9|3197.1|3191.1|3193.1|3187.1|36
1637166600000|2021-11-17 16:30:00|3196.1|3190.1|3195.5|3189.5|3196.8|3190.8|3194.8|3188.8|73
1637166900000|2021-11-17 16:35:00|3195.8|3189.8|3199.1|3193.1|3200.5|3194.5|3195|3189|100
1637167200000|2021-11-17 16:40:00|3198.9|3192.9|3195|3189|3199.5|3193.5|3194.8|3188.8|154
1637167500000|2021-11-17 16:45:00|3194.8|3188.8|3197.9|3191.9|3197.9|3191.9|3194|3188|57
1637167800000|2021-11-17 16:50:00|3197.6|3191.6|3198.1|3192.1|3199|3193|3197|3191|91
1637168100000|2021-11-17 16:55:00|3198|3192|3200.5|3194.5|3201.5|3195.5|3198|3192|130
1637168400000|2021-11-17 17:00:00|3200.8|3194.8|3200.9|3194.9|3202.9|3196.9|3199|3193|99
1637168700000|2021-11-17 17:05:00|3200.6|3194.6|3198|3192|3201.9|3195.9|3197|3191|64
1637169000000|2021-11-17 17:10:00|3198.4|3192.4|3197.1|3191.1|3199|3193|3197.1|3191.1|27
1637169300000|2021-11-17 17:15:00|3197.4|3191.4|3197.1|3191.1|3197.6|3191.6|3197.1|3191.1|12
1637169600000|2021-11-17 17:20:00|3196.9|3190.9|3196.1|3190.1|3196.9|3190.9|3196.1|3190.1|4
1637169900000|2021-11-17 17:25:00|3196.4|3190.4|3195.5|3189.5|3196.4|3190.4|3195.5|3189.5|13
1637170200000|2021-11-17 17:30:00|3195.8|3189.8|3194.5|3188.5|3196.1|3190.1|3193.3|3187.3|83
1637170500000|2021-11-17 17:35:00|3194.3|3188.3|3195.1|3189.1|3196.1|3190.1|3194|3188|33
1637170800000|2021-11-17 17:40:00|3194.9|3188.9|3189.9|3183.9|3195.1|3189.1|3189.9|3183.9|81
1637171100000|2021-11-17 17:45:00|3191.1|3185.1|3191.1|3185.1|3191.6|3185.6|3190.3|3184.3|37
1637171400000|2021-11-17 17:50:00|3190.9|3184.9|3190.6|3184.6|3192|3186|3189.9|3183.9|34
1637171700000|2021-11-17 17:55:00|3190.4|3184.4|3187.1|3181.1|3190.6|3184.6|3185.6|3179.6|86
1637197200000|2021-11-18 01:00:00|3190.3|3184.3|3193.4|3187.4|3195.5|3189.5|3190.3|3184.3|70
1637197500000|2021-11-18 01:05:00|3193.5|3187.5|3190|3184|3193.8|3187.8|3189.4|3183.4|87
1637197800000|2021-11-18 01:10:00|3191|3185|3193.6|3187.6|3193.6|3187.6|3189.4|3183.4|141
1637198100000|2021-11-18 01:15:00|3193.1|3187.1|3193.3|3187.3|3196.4|3190.4|3192|3186|126
1637198400000|2021-11-18 01:20:00|3193.5|3187.5|3189.8|3183.8|3193.8|3187.8|3188.3|3182.3|111
1637198700000|2021-11-18 01:25:00|3189.5|3183.5|3188.3|3182.3|3189.8|3183.8|3183.8|3177.8|151
1637199000000|2021-11-18 01:30:00|3188|3182|3188.3|3182.3|3188.3|3182.3|3185.3|3179.3|134
1637199300000|2021-11-18 01:35:00|3188.5|3182.5|3189.5|3183.5|3192.3|3186.3|3187.8|3181.8|197
1637199600000|2021-11-18 01:40:00|3189.3|3183.3|3189.3|3183.3|3192|3186|3187.8|3181.8|142
1637199900000|2021-11-18 01:45:00|3189|3183|3189.3|3183.3|3193.4|3187.4|3188.5|3182.5|131
1637200200000|2021-11-18 01:50:00|3189.5|3183.5|3187.3|3181.3|3190.4|3184.4|3185.3|3179.3|86
1637200500000|2021-11-18 01:55:00|3187.5|3181.5|3188.3|3182.3|3190.8|3184.8|3186|3180|178
1637200800000|2021-11-18 02:00:00|3188.6|3182.6|3192.8|3186.8|3193.5|3187.5|3188|3182|117
1637201100000|2021-11-18 02:05:00|3193|3187|3190.5|3184.5|3193.5|3187.5|3188.5|3182.5|139
1637201400000|2021-11-18 02:10:00|3190.3|3184.3|3185.9|3179.9|3190.3|3184.3|3185.5|3179.5|94
1637201700000|2021-11-18 02:15:00|3185.6|3179.6|3187.1|3181.1|3187.8|3181.8|3185.6|3179.6|26
1637202000000|2021-11-18 02:20:00|3186.9|3180.9|3188.3|3182.3|3188.5|3182.5|3186.6|3180.6|26
1637202300000|2021-11-18 02:25:00|3188.1|3182.1|3186.5|3180.5|3188.1|3182.1|3186.4|3180.4|20
1637202600000|2021-11-18 02:30:00|3186.1|3180.1|3181.8|3175.8|3187.3|3181.3|3181.8|3175.8|148
1637202900000|2021-11-18 02:35:00|3181.5|3175.5|3182.6|3176.6|3184.9|3178.9|3180.3|3174.3|180
1637203200000|2021-11-18 02:40:00|3182.9|3176.9|3179.9|3173.9|3183.4|3177.4|3179.4|3173.4|206
1637203500000|2021-11-18 02:45:00|3179.6|3173.6|3176.8|3170.8|3182|3176|3176.5|3170.5|202
1637203800000|2021-11-18 02:50:00|3177|3171|3175.8|3169.8|3177.8|3171.8|3173.9|3167.9|166
1637204100000|2021-11-18 02:55:00|3175.5|3169.5|3172|3166|3178|3172|3171.8|3165.8|134
1637204400000|2021-11-18 03:00:00|3171.8|3165.8|3165.3|3159.3|3171.8|3165.8|3163.4|3157.4|187
1637204700000|2021-11-18 03:05:00|3165.6|3159.6|3164.6|3158.6|3167|3161|3163.5|3157.5|141
1637205000000|2021-11-18 03:10:00|3164.9|3158.9|3164.3|3158.3|3167.8|3161.8|3163.8|3157.8|91
1637205300000|2021-11-18 03:15:00|3164.6|3158.6|3163.5|3157.5|3165.1|3159.1|3162|3156|120
1637205600000|2021-11-18 03:20:00|3163.8|3157.8|3164|3158|3165.3|3159.3|3161.5|3155.5|126
1637205900000|2021-11-18 03:25:00|3164.3|3158.3|3166.3|3160.3|3167|3161|3164|3158|148
1637206200000|2021-11-18 03:30:00|3166|3160|3165.6|3159.6|3166.8|3160.8|3165.1|3159.1|30
1637206500000|2021-11-18 03:35:00|3166|3160|3161.8|3155.8|3166.5|3160.5|3161.5|3155.5|28
1637206800000|2021-11-18 03:40:00|3161.9|3155.9|3163.1|3157.1|3164.6|3158.6|3161.8|3155.8|19
1637207100000|2021-11-18 03:45:00|3163.4|3157.4|3163.6|3157.6|3163.6|3157.6|3162.9|3156.9|11
1637207400000|2021-11-18 03:50:00|3163.8|3157.8|3162.5|3156.5|3163.8|3157.8|3162.5|3156.5|25
1637207700000|2021-11-18 03:55:00|3163|3157|3161.1|3155.1|3163|3157|3160.4|3154.4|44
1637208000000|2021-11-18 04:00:00|3160.8|3154.8|3162.1|3156.1|3162.1|3156.1|3160.8|3154.8|23
1637208300000|2021-11-18 04:05:00|3161.9|3155.9|3162.3|3156.3|3163.3|3157.3|3161.8|3155.8|24
1637208600000|2021-11-18 04:10:00|3162.1|3156.1|3162.4|3156.4|3163.8|3157.8|3161.8|3155.8|23
1637208900000|2021-11-18 04:15:00|3162.5|3156.5|3162.3|3156.3|3162.6|3156.6|3161.5|3155.5|19
1637209200000|2021-11-18 04:20:00|3163.1|3157.1|3164.8|3158.8|3164.8|3158.8|3162.3|3156.3|21
1637209500000|2021-11-18 04:25:00|3165|3159|3164.8|3158.8|3165|3159|3164.8|3158.8|2
1637209800000|2021-11-18 04:30:00|3164.5|3158.5|3163.3|3157.3|3164.5|3158.5|3163|3157|16
1637210100000|2021-11-18 04:35:00|3163.5|3157.5|3164.9|3158.9|3167.1|3161.1|3162.8|3156.8|50
1637210400000|2021-11-18 04:40:00|3165.3|3159.3|3164.1|3158.1|3165.5|3159.5|3163.5|3157.5|57
1637210700000|2021-11-18 04:45:00|3163.9|3157.9|3163.8|3157.8|3164.9|3158.9|3163.8|3157.8|59
1637211000000|2021-11-18 04:50:00|3164|3158|3164.1|3158.1|3164.4|3158.4|3163.5|3157.5|30
1637211300000|2021-11-18 04:55:00|3163.9|3157.9|3164.1|3158.1|3164.4|3158.4|3163.8|3157.8|9
1637211600000|2021-11-18 05:00:00|3164.4|3158.4|3164.4|3158.4|3165.4|3159.4|3163.8|3157.8|22
1637211900000|2021-11-18 05:05:00|3164|3158|3166.9|3160.9|3167.6|3161.6|3164|3158|38
1637212200000|2021-11-18 05:10:00|3167.1|3161.1|3166.3|3160.3|3169.1|3163.1|3166.1|3160.1|39
1637212500000|2021-11-18 05:15:00|3166.5|3160.5|3167.8|3161.8|3169.8|3163.8|3166|3160|32
1637212800000|2021-11-18 05:20:00|3167.5|3161.5|3167|3161|3167.6|3161.6|3165.8|3159.8|30
1637213100000|2021-11-18 05:25:00|3167.3|3161.3|3164.8|3158.8|3167.6|3161.6|3164.5|3158.5|35
1637213400000|2021-11-18 05:30:00|3164.5|3158.5|3175.9|3169.9|3176.9|3170.9|3164.5|3158.5|284
1637213700000|2021-11-18 05:35:00|3175.5|3169.5|3177.6|3171.6|3182.4|3176.4|3175.4|3169.4|161
1637214000000|2021-11-18 05:40:00|3177.4|3171.4|3180.3|3174.3|3181.1|3175.1|3175.1|3169.1|131
1637214300000|2021-11-18 05:45:00|3180|3174|3176.1|3170.1|3181.1|3175.1|3175.8|3169.8|157
1637214600000|2021-11-18 05:50:00|3175.9|3169.9|3171.4|3165.4|3179.1|3173.1|3170.3|3164.3|137
1637214900000|2021-11-18 05:55:00|3171.6|3165.6|3174.4|3168.4|3175.4|3169.4|3169.5|3163.5|220
1637215200000|2021-11-18 06:00:00|3174.1|3168.1|3177.9|3171.9|3178.5|3172.5|3171.4|3165.4|250
1637215500000|2021-11-18 06:05:00|3178.1|3172.1|3176.1|3170.1|3179.9|3173.9|3175.9|3169.9|149
1637215800000|2021-11-18 06:10:00|3176.4|3170.4|3170|3164|3176.8|3170.8|3168.3|3162.3|163
1637216100000|2021-11-18 06:15:00|3170.3|3164.3|3168.8|3162.8|3170.3|3164.3|3166.8|3160.8|135
1637216400000|2021-11-18 06:20:00|3169|3163|3162.8|3156.8|3169.3|3163.3|3161.8|3155.8|186
1637216700000|2021-11-18 06:25:00|3163|3157|3160.5|3154.5|3163|3157|3159.1|3153.1|150
1637217000000|2021-11-18 06:30:00|3160.3|3154.3|3155.5|3149.5|3160.3|3154.3|3154.1|3148.1|123
1637217300000|2021-11-18 06:35:00|3155.3|3149.3|3154|3148|3155.6|3149.6|3153.6|3147.6|29
1637217600000|2021-11-18 06:40:00|3153.9|3147.9|3146.3|3140.3|3154.1|3148.1|3145.3|3139.3|78
1637217900000|2021-11-18 06:45:00|3146|3140|3147.5|3141.5|3150.3|3144.3|3145.8|3139.8|112
1637218200000|2021-11-18 06:50:00|3147.3|3141.3|3140.8|3134.8|3148|3142|3138.8|3132.8|133
1637218500000|2021-11-18 06:55:00|3141|3135|3144.3|3138.3|3148.6|3142.6|3140.8|3134.8|167
1637218800000|2021-11-18 07:00:00|3144.9|3138.9|3144|3138|3146.6|3140.6|3143.3|3137.3|43
1637219100000|2021-11-18 07:05:00|3144.3|3138.3|3142.9|3136.9|3145|3139|3142.6|3136.6|37
1637219400000|2021-11-18 07:10:00|3143.5|3137.5|3144.4|3138.4|3144.8|3138.8|3141.5|3135.5|48
1637219700000|2021-11-18 07:15:00|3144.6|3138.6|3145.4|3139.4|3145.4|3139.4|3144.4|3138.4|20
1637220000000|2021-11-18 07:20:00|3145.9|3139.9|3147.1|3141.1|3148.4|3142.4|3145.4|3139.4|65
1637220300000|2021-11-18 07:25:00|3147.4|3141.4|3147.4|3141.4|3147.6|3141.6|3146.1|3140.1|38
1637220600000|2021-11-18 07:30:00|3147.1|3141.1|3147.1|3141.1|3148.1|3142.1|3146.1|3140.1|48
1637220900000|2021-11-18 07:35:00|3147.4|3141.4|3148|3142|3148|3142|3146.6|3140.6|26
1637221200000|2021-11-18 07:40:00|3148.3|3142.3|3148|3142|3151.9|3145.9|3147.4|3141.4|35
1637221500000|2021-11-18 07:45:00|3148.5|3142.5|3148.3|3142.3|3148.6|3142.6|3146.6|3140.6|30
1637221800000|2021-11-18 07:50:00|3148.5|3142.5|3152|3146|3153.1|3147.1|3148.5|3142.5|29
1637222100000|2021-11-18 07:55:00|3151.1|3145.1|3149.8|3143.8|3152.6|3146.6|3149.8|3143.8|39
1637222400000|2021-11-18 08:00:00|3150.3|3144.3|3148.6|3142.6|3153.1|3147.1|3147.4|3141.4|62
1637222700000|2021-11-18 08:05:00|3148.9|3142.9|3152.3|3146.3|3154.8|3148.8|3148.9|3142.9|48
1637223000000|2021-11-18 08:10:00|3152.6|3146.6|3155.4|3149.4|3158.4|3152.4|3152.3|3146.3|46
1637223300000|2021-11-18 08:15:00|3155.8|3149.8|3152.4|3146.4|3158.6|3152.6|3152.4|3146.4|47
1637223600000|2021-11-18 08:20:00|3152.3|3146.3|3150.3|3144.3|3154.3|3148.3|3148.5|3142.5|79
1637223900000|2021-11-18 08:25:00|3150|3144|3152|3146|3152.6|3146.6|3148.5|3142.5|36
1637224200000|2021-11-18 08:30:00|3151.8|3145.8|3152|3146|3153.1|3147.1|3150.1|3144.1|45
1637224500000|2021-11-18 08:35:00|3151.8|3145.8|3152|3146|3153.1|3147.1|3151.5|3145.5|31
1637224800000|2021-11-18 08:40:00|3152.3|3146.3|3158.5|3152.5|3158.5|3152.5|3151.5|3145.5|40
1637225100000|2021-11-18 08:45:00|3158.6|3152.6|3155.9|3149.9|3158.9|3152.9|3155.1|3149.1|25
1637225400000|2021-11-18 08:50:00|3156|3150|3155.6|3149.6|3160.9|3154.9|3155.5|3149.5|42
1637225700000|2021-11-18 08:55:00|3155.8|3149.8|3154.6|3148.6|3158.9|3152.9|3153.8|3147.8|29
1637226000000|2021-11-18 09:00:00|3154.5|3148.5|3163.6|3157.6|3167|3161|3154.1|3148.1|70
1637226300000|2021-11-18 09:05:00|3163.3|3157.3|3158.3|3152.3|3163.3|3157.3|3158|3152|71
1637226600000|2021-11-18 09:10:00|3158|3152|3160.8|3154.8|3160.8|3154.8|3157.6|3151.6|29
1637226900000|2021-11-18 09:15:00|3161|3155|3161.4|3155.4|3161.8|3155.8|3158.9|3152.9|32
1637227200000|2021-11-18 09:20:00|3161.6|3155.6|3161.3|3155.3|3161.6|3155.6|3159.3|3153.3|34
1637227500000|2021-11-18 09:25:00|3161|3155|3161.1|3155.1|3161.5|3155.5|3159.8|3153.8|26
1637227800000|2021-11-18 09:30:00|3161.5|3155.5|3160|3154|3162.1|3156.1|3159.8|3153.8|51
1637228100000|2021-11-18 09:35:00|3160.3|3154.3|3158.8|3152.8|3160.3|3154.3|3158.8|3152.8|34
1637228400000|2021-11-18 09:40:00|3158.5|3152.5|3160.3|3154.3|3160.8|3154.8|3158.5|3152.5|45
1637228700000|2021-11-18 09:45:00|3160|3154|3155.8|3149.8|3160.8|3154.8|3155.8|3149.8|83
1637229000000|2021-11-18 09:50:00|3156|3150|3158.4|3152.4|3159|3153|3154.9|3148.9|54
1637229300000|2021-11-18 09:55:00|3158.8|3152.8|3159.9|3153.9|3159.9|3153.9|3158.1|3152.1|28
1637229600000|2021-11-18 10:00:00|3159.8|3153.8|3159.6|3153.6|3160.1|3154.1|3159|3153|15
1637229900000|2021-11-18 10:05:00|3160|3154|3160.5|3154.5|3160.6|3154.6|3160|3154|15
1637230200000|2021-11-18 10:10:00|3160.8|3154.8|3160.1|3154.1|3161.3|3155.3|3160.1|3154.1|38
1637230500000|2021-11-18 10:15:00|3160.5|3154.5|3162|3156|3162.3|3156.3|3159.6|3153.6|31
1637230800000|2021-11-18 10:20:00|3161.6|3155.6|3159.3|3153.3|3161.6|3155.6|3158.8|3152.8|39
1637231100000|2021-11-18 10:25:00|3159.5|3153.5|3159.6|3153.6|3160.4|3154.4|3159.3|3153.3|55
1637231400000|2021-11-18 10:30:00|3160|3154|3162|3156|3162.3|3156.3|3160|3154|24
1637231700000|2021-11-18 10:35:00|3161.8|3155.8|3159.3|3153.3|3161.8|3155.8|3159.3|3153.3|27
1637232000000|2021-11-18 10:40:00|3159|3153|3158|3152|3159.1|3153.1|3156.8|3150.8|13
1637232300000|2021-11-18 10:45:00|3156.8|3150.8|3158|3152|3158|3152|3156.1|3150.1|23
1637232600000|2021-11-18 10:50:00|3157.9|3151.9|3157.6|3151.6|3158.3|3152.3|3157.6|3151.6|7
1637232900000|2021-11-18 10:55:00|3158.1|3152.1|3157.6|3151.6|3158.3|3152.3|3156.8|3150.8|17
1637233200000|2021-11-18 11:00:00|3157.5|3151.5|3157.3|3151.3|3157.6|3151.6|3155.9|3149.9|43
1637233500000|2021-11-18 11:05:00|3157|3151|3159.4|3153.4|3159.5|3153.5|3156.3|3150.3|24
1637233800000|2021-11-18 11:10:00|3159.6|3153.6|3162|3156|3162.4|3156.4|3159.6|3153.6|36
1637234100000|2021-11-18 11:15:00|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3159.8|3153.8|19
1637234400000|2021-11-18 11:20:00|3161.3|3155.3|3160.8|3154.8|3161.8|3155.8|3160.5|3154.5|27
1637234700000|2021-11-18 11:25:00|3160.5|3154.5|3161.5|3155.5|3162.3|3156.3|3160.5|3154.5|16
1637235000000|2021-11-18 11:30:00|3161.8|3155.8|3161.3|3155.3|3162.3|3156.3|3161|3155|36
1637235300000|2021-11-18 11:35:00|3161.5|3155.5|3159.9|3153.9|3161.5|3155.5|3159.5|3153.5|25
1637235600000|2021-11-18 11:40:00|3159.6|3153.6|3157.8|3151.8|3160.8|3154.8|3157.6|3151.6|49
1637235900000|2021-11-18 11:45:00|3158.9|3152.9|3161|3155|3161|3155|3158.8|3152.8|28
1637236200000|2021-11-18 11:50:00|3160.8|3154.8|3161.3|3155.3|3161.3|3155.3|3159.9|3153.9|16
1637236500000|2021-11-18 11:55:00|3160.5|3154.5|3159.9|3153.9|3160.8|3154.8|3158.9|3152.9|32
1637236800000|2021-11-18 12:00:00|3160.1|3154.1|3161.8|3155.8|3162.4|3156.4|3160.1|3154.1|31
1637237100000|2021-11-18 12:05:00|3161.3|3155.3|3165.3|3159.3|3165.8|3159.8|3161.3|3155.3|47
1637237400000|2021-11-18 12:10:00|3164.9|3158.9|3162.6|3156.6|3165.8|3159.8|3162.1|3156.1|32
1637237700000|2021-11-18 12:15:00|3162.5|3156.5|3160|3154|3163.5|3157.5|3159.8|3153.8|23
1637238000000|2021-11-18 12:20:00|3160.3|3154.3|3161|3155|3163.3|3157.3|3160.3|3154.3|37
1637238300000|2021-11-18 12:25:00|3161.3|3155.3|3162.8|3156.8|3163.6|3157.6|3161.3|3155.3|41
1637238600000|2021-11-18 12:30:00|3163|3157|3162.4|3156.4|3165.5|3159.5|3159.5|3153.5|107
1637238900000|2021-11-18 12:35:00|3162|3156|3162|3156|3164.5|3158.5|3161.1|3155.1|32
1637239200000|2021-11-18 12:40:00|3161.8|3155.8|3163.1|3157.1|3164.6|3158.6|3161.5|3155.5|32
1637239500000|2021-11-18 12:45:00|3162.8|3156.8|3163.5|3157.5|3164.4|3158.4|3160.5|3154.5|31
1637239800000|2021-11-18 12:50:00|3163.6|3157.6|3161.6|3155.6|3164.3|3158.3|3159.8|3153.8|71
1637240100000|2021-11-18 12:55:00|3162|3156|3164.5|3158.5|3165.8|3159.8|3162|3156|89
1637240400000|2021-11-18 13:00:00|3164.4|3158.4|3159.8|3153.8|3164.4|3158.4|3157.9|3151.9|302
1637240700000|2021-11-18 13:05:00|3159.4|3153.4|3153.4|3147.4|3161.5|3155.5|3153.1|3147.1|236
1637241000000|2021-11-18 13:10:00|3153.1|3147.1|3159.3|3153.3|3160.4|3154.4|3153.1|3147.1|205
1637241300000|2021-11-18 13:15:00|3159.5|3153.5|3160.9|3154.9|3165.1|3159.1|3159.4|3153.4|320
1637241600000|2021-11-18 13:20:00|3161.1|3155.1|3159.3|3153.3|3161.5|3155.5|3157.4|3151.4|255
1637241900000|2021-11-18 13:25:00|3159|3153|3160.8|3154.8|3161.8|3155.8|3154|3148|229
1637242200000|2021-11-18 13:30:00|3160.5|3154.5|3163.5|3157.5|3165.4|3159.4|3157.8|3151.8|225
1637242500000|2021-11-18 13:35:00|3163.8|3157.8|3165.1|3159.1|3167.3|3161.3|3163.3|3157.3|191
1637242800000|2021-11-18 13:40:00|3165.5|3159.5|3163.8|3157.8|3165.6|3159.6|3162.1|3156.1|179
1637243100000|2021-11-18 13:45:00|3163.5|3157.5|3165.8|3159.8|3167|3161|3162.8|3156.8|81
1637243400000|2021-11-18 13:50:00|3165.5|3159.5|3164.3|3158.3|3166.9|3160.9|3163.5|3157.5|51
1637243700000|2021-11-18 13:55:00|3164.5|3158.5|3163.5|3157.5|3166.3|3160.3|3163.5|3157.5|65
1637244000000|2021-11-18 14:00:00|3163.1|3157.1|3159.8|3153.8|3163.1|3157.1|3158.5|3152.5|161
1637244300000|2021-11-18 14:05:00|3160|3154|3163.5|3157.5|3164|3158|3159.8|3153.8|111
1637244600000|2021-11-18 14:10:00|3163.8|3157.8|3163.1|3157.1|3165.5|3159.5|3162.5|3156.5|116
1637244900000|2021-11-18 14:15:00|3163.5|3157.5|3162.3|3156.3|3165.5|3159.5|3162.1|3156.1|97
1637245200000|2021-11-18 14:20:00|3162.1|3156.1|3160.6|3154.6|3163.5|3157.5|3160.4|3154.4|86
1637245500000|2021-11-18 14:25:00|3160.4|3154.4|3163.8|3157.8|3166.6|3160.6|3159.9|3153.9|141
1637245800000|2021-11-18 14:30:00|3163.4|3157.4|3161.8|3155.8|3164.3|3158.3|3160.3|3154.3|174
1637246100000|2021-11-18 14:35:00|3162.4|3156.4|3162|3156|3163.8|3157.8|3160.8|3154.8|148
1637246400000|2021-11-18 14:40:00|3162.3|3156.3|3165.5|3159.5|3166|3160|3161.9|3155.9|156
1637246700000|2021-11-18 14:45:00|3165.1|3159.1|3165.4|3159.4|3166.8|3160.8|3164|3158|141
1637247000000|2021-11-18 14:50:00|3165.6|3159.6|3164.1|3158.1|3166.5|3160.5|3162.8|3156.8|108
1637247300000|2021-11-18 14:55:00|3164.3|3158.3|3163.3|3157.3|3164.9|3158.9|3162.1|3156.1|85
1637247600000|2021-11-18 15:00:00|3163|3157|3164.3|3158.3|3165|3159|3160.1|3154.1|96
1637247900000|2021-11-18 15:05:00|3164.5|3158.5|3166|3160|3166.8|3160.8|3164.3|3158.3|130
1637248200000|2021-11-18 15:10:00|3165.8|3159.8|3159.6|3153.6|3166.6|3160.6|3159|3153|115
1637248500000|2021-11-18 15:15:00|3159.9|3153.9|3162.4|3156.4|3163.9|3157.9|3159.9|3153.9|183
1637248800000|2021-11-18 15:20:00|3162.1|3156.1|3164.4|3158.4|3165.5|3159.5|3161.6|3155.6|173
1637249100000|2021-11-18 15:25:00|3164.3|3158.3|3162.3|3156.3|3164.8|3158.8|3161.5|3155.5|143
1637249400000|2021-11-18 15:30:00|3162|3156|3164|3158|3165.8|3159.8|3161.8|3155.8|93
1637249700000|2021-11-18 15:35:00|3164.3|3158.3|3163.3|3157.3|3166.8|3160.8|3163.3|3157.3|120
1637250000000|2021-11-18 15:40:00|3163.5|3157.5|3159.5|3153.5|3164|3158|3159|3153|62
1637250300000|2021-11-18 15:45:00|3159.3|3153.3|3162.8|3156.8|3165.5|3159.5|3158.8|3152.8|198
1637250600000|2021-11-18 15:50:00|3162.5|3156.5|3158.6|3152.6|3163.8|3157.8|3157.8|3151.8|275
1637250900000|2021-11-18 15:55:00|3158.8|3152.8|3163.8|3157.8|3165.5|3159.5|3158.5|3152.5|258
1637251200000|2021-11-18 16:00:00|3163.3|3157.3|3161.8|3155.8|3165.3|3159.3|3161.8|3155.8|72
1637251500000|2021-11-18 16:05:00|3161.5|3155.5|3161.5|3155.5|3162.3|3156.3|3159.3|3153.3|87
1637251800000|2021-11-18 16:10:00|3161.8|3155.8|3163.3|3157.3|3163.5|3157.5|3161.4|3155.4|75
1637252100000|2021-11-18 16:15:00|3163.5|3157.5|3163.5|3157.5|3163.8|3157.8|3161|3155|60
1637252400000|2021-11-18 16:20:00|3163.3|3157.3|3166.8|3160.8|3167.3|3161.3|3162.9|3156.9|70
1637252700000|2021-11-18 16:25:00|3166.4|3160.4|3168.9|3162.9|3171.8|3165.8|3166.4|3160.4|142
1637253000000|2021-11-18 16:30:00|3168.6|3162.6|3168.8|3162.8|3171.8|3165.8|3168|3162|292
1637253300000|2021-11-18 16:35:00|3167.8|3161.8|3169.8|3163.8|3171.8|3165.8|3167.8|3161.8|262
1637253600000|2021-11-18 16:40:00|3170|3164|3171.3|3165.3|3172.1|3166.1|3170|3164|154
1637253900000|2021-11-18 16:45:00|3171.4|3165.4|3170.1|3164.1|3173.9|3167.9|3167|3161|266
1637254200000|2021-11-18 16:50:00|3169.1|3163.1|3167.9|3161.9|3170.4|3164.4|3166.4|3160.4|112
1637254500000|2021-11-18 16:55:00|3168.4|3162.4|3171.6|3165.6|3171.9|3165.9|3165.4|3159.4|141
1637254800000|2021-11-18 17:00:00|3171.4|3165.4|3176.1|3170.1|3176.5|3170.5|3170.9|3164.9|106
1637255100000|2021-11-18 17:05:00|3175.9|3169.9|3178.9|3172.9|3180.3|3174.3|3175.5|3169.5|71
1637255400000|2021-11-18 17:10:00|3178.8|3172.8|3180.8|3174.8|3180.8|3174.8|3178.8|3172.8|32
1637255700000|2021-11-18 17:15:00|3181|3175|3178.6|3172.6|3181.3|3175.3|3178.6|3172.6|44
1637256000000|2021-11-18 17:20:00|3178.8|3172.8|3180.3|3174.3|3180.3|3174.3|3177.6|3171.6|84
1637256300000|2021-11-18 17:25:00|3180|3174|3179.8|3173.8|3180|3174|3179.5|3173.5|32
1637256600000|2021-11-18 17:30:00|3179.5|3173.5|3178.8|3172.8|3180.3|3174.3|3177.9|3171.9|64
1637256900000|2021-11-18 17:35:00|3179|3173|3178|3172|3179|3173|3176.4|3170.4|90
1637257200000|2021-11-18 17:40:00|3178.3|3172.3|3176|3170|3178.5|3172.5|3175.8|3169.8|54
1637257500000|2021-11-18 17:45:00|3176.3|3170.3|3175.3|3169.3|3177.6|3171.6|3174.1|3168.1|68
1637257800000|2021-11-18 17:50:00|3175|3169|3175.8|3169.8|3176.1|3170.1|3173.5|3167.5|90
1637258100000|2021-11-18 17:55:00|3175.5|3169.5|3175.6|3169.6|3177.1|3171.1|3175|3169|78
1637283600000|2021-11-19 01:00:00|3179.9|3173.9|3182.1|3176.1|3189.1|3183.1|3179.9|3173.9|123
1637283900000|2021-11-19 01:05:00|3182.4|3176.4|3175|3169|3184.3|3178.3|3173.5|3167.5|217
1637284200000|2021-11-19 01:10:00|3175.3|3169.3|3172.8|3166.8|3178.1|3172.1|3169.5|3163.5|249
1637284500000|2021-11-19 01:15:00|3173.5|3167.5|3168.9|3162.9|3173.5|3167.5|3165.5|3159.5|254
1637284800000|2021-11-19 01:20:00|3169.3|3163.3|3179.5|3173.5|3180.9|3174.9|3169.3|3163.3|144
1637285100000|2021-11-19 01:25:00|3179.8|3173.8|3179.6|3173.6|3181.5|3175.5|3175.5|3169.5|113
1637285400000|2021-11-19 01:30:00|3179.9|3173.9|3181.8|3175.8|3182.1|3176.1|3177|3171|209
1637285700000|2021-11-19 01:35:00|3181.5|3175.5|3180.5|3174.5|3182|3176|3176.3|3170.3|178
1637286000000|2021-11-19 01:40:00|3180.8|3174.8|3185.8|3179.8|3186.1|3180.1|3177.9|3171.9|223
1637286300000|2021-11-19 01:45:00|3185.5|3179.5|3188.5|3182.5|3188.8|3182.8|3179.9|3173.9|250
1637286600000|2021-11-19 01:50:00|3188.8|3182.8|3187.5|3181.5|3189|3183|3185.8|3179.8|176
1637286900000|2021-11-19 01:55:00|3187.8|3181.8|3184|3178|3188.8|3182.8|3183.5|3177.5|152
1637287200000|2021-11-19 02:00:00|3184.3|3178.3|3188.4|3182.4|3188.4|3182.4|3184.3|3178.3|134
1637287500000|2021-11-19 02:05:00|3188.1|3182.1|3187.6|3181.6|3188.6|3182.6|3186.4|3180.4|102
1637287800000|2021-11-19 02:10:00|3187.4|3181.4|3186.9|3180.9|3188.6|3182.6|3185.6|3179.6|188
1637288100000|2021-11-19 02:15:00|3187.1|3181.1|3186.6|3180.6|3187.5|3181.5|3186|3180|16
1637288400000|2021-11-19 02:20:00|3186.9|3180.9|3188.5|3182.5|3188.8|3182.8|3186.1|3180.1|21
1637288700000|2021-11-19 02:25:00|3188.8|3182.8|3188.3|3182.3|3188.8|3182.8|3188.3|3182.3|18
1637289000000|2021-11-19 02:30:00|3187.4|3181.4|3189.4|3183.4|3192.9|3186.9|3186.9|3180.9|150
1637289300000|2021-11-19 02:35:00|3189.1|3183.1|3191|3185|3194.5|3188.5|3189.1|3183.1|104
1637289600000|2021-11-19 02:40:00|3191.3|3185.3|3193.3|3187.3|3194.4|3188.4|3188.8|3182.8|138
1637289900000|2021-11-19 02:45:00|3193.5|3187.5|3198.3|3192.3|3199.3|3193.3|3193.5|3187.5|172
1637290200000|2021-11-19 02:50:00|3198.4|3192.4|3197.3|3191.3|3201|3195|3196.3|3190.3|177
1637290500000|2021-11-19 02:55:00|3197.5|3191.5|3206.1|3200.1|3206.1|3200.1|3197.5|3191.5|199
1637290800000|2021-11-19 03:00:00|3205.9|3199.9|3214.8|3208.8|3216.1|3210.1|3205.6|3199.6|222
1637291100000|2021-11-19 03:05:00|3215|3209|3210.3|3204.3|3220.5|3214.5|3210.3|3204.3|269
1637291400000|2021-11-19 03:10:00|3210|3204|3207.5|3201.5|3213.8|3207.8|3205|3199|255
1637291700000|2021-11-19 03:15:00|3207.8|3201.8|3203|3197|3209.5|3203.5|3200.3|3194.3|230
1637292000000|2021-11-19 03:20:00|3203.3|3197.3|3206.8|3200.8|3209.1|3203.1|3202.8|3196.8|159
1637292300000|2021-11-19 03:25:00|3207|3201|3203.3|3197.3|3207.5|3201.5|3201.8|3195.8|148
1637292600000|2021-11-19 03:30:00|3202.9|3196.9|3203.3|3197.3|3203.3|3197.3|3201|3195|58
1637292900000|2021-11-19 03:35:00|3203.5|3197.5|3204.4|3198.4|3206.3|3200.3|3203.5|3197.5|29
1637293200000|2021-11-19 03:40:00|3204.8|3198.8|3206.1|3200.1|3206.9|3200.9|3204.8|3198.8|9
1637293500000|2021-11-19 03:45:00|3206.6|3200.6|3207.9|3201.9|3207.9|3201.9|3205.8|3199.8|21
1637293800000|2021-11-19 03:50:00|3207.8|3201.8|3207.3|3201.3|3209.3|3203.3|3205.4|3199.4|32
1637294100000|2021-11-19 03:55:00|3207|3201|3207.8|3201.8|3207.8|3201.8|3204.8|3198.8|32
1637294400000|2021-11-19 04:00:00|3207.5|3201.5|3213.3|3207.3|3213.5|3207.5|3207.5|3201.5|34
1637294700000|2021-11-19 04:05:00|3213.5|3207.5|3207.5|3201.5|3214|3208|3206.9|3200.9|38
1637295000000|2021-11-19 04:10:00|3207.8|3201.8|3208|3202|3208.6|3202.6|3207.4|3201.4|13
1637295300000|2021-11-19 04:15:00|3208.1|3202.1|3208.4|3202.4|3209|3203|3207.9|3201.9|9
1637295600000|2021-11-19 04:20:00|3208.6|3202.6|3208.6|3202.6|3209|3203|3208.4|3202.4|6
1637295900000|2021-11-19 04:25:00|3208.4|3202.4|3209.6|3203.6|3210|3204|3208.4|3202.4|21
1637296200000|2021-11-19 04:30:00|3209.9|3203.9|3211|3205|3211|3205|3209.9|3203.9|5
1637296500000|2021-11-19 04:35:00|3210.8|3204.8|3208.8|3202.8|3210.8|3204.8|3208.6|3202.6|16
1637296800000|2021-11-19 04:40:00|3208.5|3202.5|3207.6|3201.6|3208.5|3202.5|3207.3|3201.3|26
1637297100000|2021-11-19 04:45:00|3208|3202|3208.6|3202.6|3209|3203|3207.4|3201.4|33
1637297400000|2021-11-19 04:50:00|3209.5|3203.5|3207.6|3201.6|3209.5|3203.5|3206.9|3200.9|72
1637297700000|2021-11-19 04:55:00|3207.9|3201.9|3208.4|3202.4|3208.6|3202.6|3206.3|3200.3|23
1637298000000|2021-11-19 05:00:00|3208.6|3202.6|3210.1|3204.1|3210.6|3204.6|3208.6|3202.6|20
1637298300000|2021-11-19 05:05:00|3210.4|3204.4|3213.4|3207.4|3214.6|3208.6|3210.4|3204.4|30
1637298600000|2021-11-19 05:10:00|3212.6|3206.6|3212|3206|3213.6|3207.6|3211.8|3205.8|22
1637298900000|2021-11-19 05:15:00|3212.3|3206.3|3210.8|3204.8|3212.5|3206.5|3210.3|3204.3|34
1637299200000|2021-11-19 05:20:00|3210.3|3204.3|3211.8|3205.8|3212|3206|3209.9|3203.9|29
1637299500000|2021-11-19 05:25:00|3211.5|3205.5|3212.8|3206.8|3213.6|3207.6|3211.5|3205.5|22
1637299800000|2021-11-19 05:30:00|3213.3|3207.3|3207.9|3201.9|3213.3|3207.3|3204|3198|318
1637300100000|2021-11-19 05:35:00|3208.1|3202.1|3208.4|3202.4|3209|3203|3204.1|3198.1|249
1637300400000|2021-11-19 05:40:00|3208.8|3202.8|3210.8|3204.8|3212.5|3206.5|3208.3|3202.3|163
1637300700000|2021-11-19 05:45:00|3211|3205|3213|3207|3213.8|3207.8|3210|3204|127
1637301000000|2021-11-19 05:50:00|3212.5|3206.5|3212.3|3206.3|3217.3|3211.3|3212.3|3206.3|177
1637301300000|2021-11-19 05:55:00|3212.5|3206.5|3208|3202|3213.3|3207.3|3207.8|3201.8|125
1637301600000|2021-11-19 06:00:00|3208.3|3202.3|3207.8|3201.8|3210.8|3204.8|3206|3200|186
1637301900000|2021-11-19 06:05:00|3207.4|3201.4|3214|3208|3214.8|3208.8|3207.4|3201.4|169
1637302200000|2021-11-19 06:10:00|3214.3|3208.3|3214.3|3208.3|3217|3211|3213|3207|204
1637302500000|2021-11-19 06:15:00|3214.5|3208.5|3213.4|3207.4|3214.8|3208.8|3211.3|3205.3|191
1637302800000|2021-11-19 06:20:00|3213.5|3207.5|3216.8|3210.8|3217.1|3211.1|3210.8|3204.8|158
1637303100000|2021-11-19 06:25:00|3217|3211|3221.1|3215.1|3221.4|3215.4|3216|3210|181
1637303400000|2021-11-19 06:30:00|3221.4|3215.4|3222.1|3216.1|3225.1|3219.1|3220.8|3214.8|196
1637303700000|2021-11-19 06:35:00|3222.5|3216.5|3221.3|3215.3|3225.3|3219.3|3218.9|3212.9|151
1637304000000|2021-11-19 06:40:00|3221|3215|3217.5|3211.5|3221.3|3215.3|3216.3|3210.3|216
1637304300000|2021-11-19 06:45:00|3217.8|3211.8|3210.8|3204.8|3218.8|3212.8|3207.3|3201.3|228
1637304600000|2021-11-19 06:50:00|3210.5|3204.5|3211.1|3205.1|3214.3|3208.3|3209.5|3203.5|210
1637304900000|2021-11-19 06:55:00|3211.5|3205.5|3213.3|3207.3|3213.5|3207.5|3209.8|3203.8|89
1637305200000|2021-11-19 07:00:00|3212.9|3206.9|3210|3204|3214|3208|3209.9|3203.9|40
1637305500000|2021-11-19 07:05:00|3209.8|3203.8|3208.5|3202.5|3210.3|3204.3|3206.5|3200.5|40
1637305800000|2021-11-19 07:10:00|3208.8|3202.8|3208.8|3202.8|3209|3203|3206.8|3200.8|40
1637306100000|2021-11-19 07:15:00|3208.1|3202.1|3210.5|3204.5|3211.6|3205.6|3208.1|3202.1|27
1637306400000|2021-11-19 07:20:00|3210|3204|3207.5|3201.5|3210.5|3204.5|3206.8|3200.8|81
1637306700000|2021-11-19 07:25:00|3207.3|3201.3|3206.8|3200.8|3208|3202|3205.3|3199.3|59
1637307000000|2021-11-19 07:30:00|3205.6|3199.6|3205.9|3199.9|3205.9|3199.9|3201.4|3195.4|67
1637307300000|2021-11-19 07:35:00|3205.4|3199.4|3207|3201|3207.5|3201.5|3203.8|3197.8|56
1637307600000|2021-11-19 07:40:00|3207.3|3201.3|3202.3|3196.3|3207.3|3201.3|3201.5|3195.5|58
1637307900000|2021-11-19 07:45:00|3202|3196|3195.9|3189.9|3202.3|3196.3|3194|3188|47
1637308200000|2021-11-19 07:50:00|3196.1|3190.1|3195.6|3189.6|3196.5|3190.5|3193.8|3187.8|56
1637308500000|2021-11-19 07:55:00|3196.3|3190.3|3193.8|3187.8|3196.9|3190.9|3193.8|3187.8|66
1637308800000|2021-11-19 08:00:00|3194|3188|3193.9|3187.9|3198|3192|3192|3186|99
1637309100000|2021-11-19 08:05:00|3194.1|3188.1|3193.5|3187.5|3197.4|3191.4|3193.4|3187.4|80
1637309400000|2021-11-19 08:10:00|3193.6|3187.6|3196.8|3190.8|3197.3|3191.3|3193.6|3187.6|55
1637309700000|2021-11-19 08:15:00|3196.5|3190.5|3196.6|3190.6|3197|3191|3194.8|3188.8|29
1637310000000|2021-11-19 08:20:00|3196.1|3190.1|3194|3188|3196.4|3190.4|3194|3188|27
1637310300000|2021-11-19 08:25:00|3194.5|3188.5|3194.8|3188.8|3196|3190|3193.3|3187.3|64
1637310600000|2021-11-19 08:30:00|3195|3189|3195.6|3189.6|3195.9|3189.9|3194.5|3188.5|55
1637310900000|2021-11-19 08:35:00|3195.9|3189.9|3194.1|3188.1|3196.8|3190.8|3193.9|3187.9|32
1637311200000|2021-11-19 08:40:00|3194.3|3188.3|3196.1|3190.1|3197.1|3191.1|3194.3|3188.3|53
1637311500000|2021-11-19 08:45:00|3196.3|3190.3|3197.1|3191.1|3197.3|3191.3|3196.1|3190.1|41
1637311800000|2021-11-19 08:50:00|3196.9|3190.9|3196.6|3190.6|3196.9|3190.9|3194.3|3188.3|64
1637312100000|2021-11-19 08:55:00|3196.4|3190.4|3196.5|3190.5|3197.1|3191.1|3195|3189|53
1637312400000|2021-11-19 09:00:00|3196.3|3190.3|3185.6|3179.6|3197|3191|3182.5|3176.5|94
1637312700000|2021-11-19 09:05:00|3185.8|3179.8|3195.3|3189.3|3195.5|3189.5|3185.4|3179.4|72
1637313000000|2021-11-19 09:10:00|3195|3189|3194|3188|3195|3189|3193.5|3187.5|28
1637313300000|2021-11-19 09:15:00|3194.3|3188.3|3193|3187|3194.5|3188.5|3192.5|3186.5|29
1637313600000|2021-11-19 09:20:00|3192.3|3186.3|3192.5|3186.5|3194|3188|3190.5|3184.5|25
1637313900000|2021-11-19 09:25:00|3191.5|3185.5|3186.5|3180.5|3192|3186|3185.3|3179.3|94
1637314200000|2021-11-19 09:30:00|3186.3|3180.3|3187.5|3181.5|3187.8|3181.8|3185.3|3179.3|106
1637314500000|2021-11-19 09:35:00|3187.3|3181.3|3184.5|3178.5|3187.5|3181.5|3183.5|3177.5|101
1637314800000|2021-11-19 09:40:00|3184.3|3178.3|3185.5|3179.5|3186.5|3180.5|3183.5|3177.5|107
1637315100000|2021-11-19 09:45:00|3185.8|3179.8|3188.3|3182.3|3191.5|3185.5|3183.5|3177.5|95
1637315400000|2021-11-19 09:50:00|3189.3|3183.3|3186.3|3180.3|3189.8|3183.8|3185.5|3179.5|77
1637315700000|2021-11-19 09:55:00|3186.8|3180.8|3190.8|3184.8|3191|3185|3184|3178|104
1637316000000|2021-11-19 10:00:00|3190.5|3184.5|3184.3|3178.3|3191|3185|3183.3|3177.3|114
1637316300000|2021-11-19 10:05:00|3183.8|3177.8|3179.3|3173.3|3183.8|3177.8|3178.8|3172.8|105
1637316600000|2021-11-19 10:10:00|3179|3173|3179.8|3173.8|3181.8|3175.8|3178.3|3172.3|89
1637316900000|2021-11-19 10:15:00|3180.3|3174.3|3182.8|3176.8|3185|3179|3179.5|3173.5|90
1637317200000|2021-11-19 10:20:00|3183|3177|3180.8|3174.8|3184.5|3178.5|3180|3174|89
1637317500000|2021-11-19 10:25:00|3181|3175|3182|3176|3183.5|3177.5|3180.3|3174.3|61
1637317800000|2021-11-19 10:30:00|3182.3|3176.3|3180.5|3174.5|3182.3|3176.3|3178.3|3172.3|46
1637318100000|2021-11-19 10:35:00|3180.8|3174.8|3181.5|3175.5|3181.8|3175.8|3179.5|3173.5|67
1637318400000|2021-11-19 10:40:00|3181.8|3175.8|3181.3|3175.3|3184.8|3178.8|3181|3175|72
1637318700000|2021-11-19 10:45:00|3181.5|3175.5|3182.3|3176.3|3182.5|3176.5|3181|3175|56
1637319000000|2021-11-19 10:50:00|3182|3176|3180.5|3174.5|3182.3|3176.3|3179.8|3173.8|65
1637319300000|2021-11-19 10:55:00|3180.8|3174.8|3183|3177|3183.3|3177.3|3179.3|3173.3|70
1637319600000|2021-11-19 11:00:00|3182.8|3176.8|3180.5|3174.5|3183.3|3177.3|3180.5|3174.5|67
1637319900000|2021-11-19 11:05:00|3180.8|3174.8|3176.5|3170.5|3180.8|3174.8|3176.3|3170.3|47
1637320200000|2021-11-19 11:10:00|3176.3|3170.3|3174.8|3168.8|3177.8|3171.8|3174.5|3168.5|26
1637320500000|2021-11-19 11:15:00|3174.5|3168.5|3176|3170|3177|3171|3174.3|3168.3|68
1637320800000|2021-11-19 11:20:00|3175.8|3169.8|3175.3|3169.3|3176.3|3170.3|3174.3|3168.3|49
1637321100000|2021-11-19 11:25:00|3175|3169|3178|3172|3178.5|3172.5|3174.8|3168.8|58
1637321400000|2021-11-19 11:30:00|3178.3|3172.3|3181.3|3175.3|3181.5|3175.5|3177.3|3171.3|54
1637321700000|2021-11-19 11:35:00|3181|3175|3182.3|3176.3|3183.8|3177.8|3180.3|3174.3|84
1637322000000|2021-11-19 11:40:00|3182.8|3176.8|3181.5|3175.5|3183|3177|3180.3|3174.3|99
1637322300000|2021-11-19 11:45:00|3181|3175|3180.5|3174.5|3181.5|3175.5|3180.3|3174.3|38
1637322600000|2021-11-19 11:50:00|3180.8|3174.8|3186|3180|3187.8|3181.8|3180|3174|75
1637322900000|2021-11-19 11:55:00|3186.3|3180.3|3185.5|3179.5|3186.5|3180.5|3185.3|3179.3|21
1637323200000|2021-11-19 12:00:00|3186.3|3180.3|3182.3|3176.3|3186.3|3180.3|3182|3176|78
1637323500000|2021-11-19 12:05:00|3182.5|3176.5|3190.3|3184.3|3194.3|3188.3|3182.3|3176.3|81
1637323800000|2021-11-19 12:10:00|3190.5|3184.5|3189.5|3183.5|3191.5|3185.5|3188.8|3182.8|89
1637324100000|2021-11-19 12:15:00|3189.3|3183.3|3192.8|3186.8|3192.8|3186.8|3189|3183|69
1637324400000|2021-11-19 12:20:00|3192.5|3186.5|3192.8|3186.8|3193|3187|3190.8|3184.8|26
1637324700000|2021-11-19 12:25:00|3192.5|3186.5|3192.3|3186.3|3192.8|3186.8|3190.8|3184.8|28
1637325000000|2021-11-19 12:30:00|3192|3186|3189.3|3183.3|3192|3186|3188.8|3182.8|41
1637325300000|2021-11-19 12:35:00|3189|3183|3188.3|3182.3|3189.8|3183.8|3187.5|3181.5|24
1637325600000|2021-11-19 12:40:00|3189|3183|3186.8|3180.8|3190.3|3184.3|3186.3|3180.3|56
1637325900000|2021-11-19 12:45:00|3187|3181|3188.8|3182.8|3189|3183|3183.8|3177.8|79
1637326200000|2021-11-19 12:50:00|3187.8|3181.8|3184.5|3178.5|3188|3182|3182.5|3176.5|107
1637326500000|2021-11-19 12:55:00|3184.3|3178.3|3184.8|3178.8|3186.3|3180.3|3181|3175|115
1637326800000|2021-11-19 13:00:00|3184.5|3178.5|3186.5|3180.5|3187.3|3181.3|3178.3|3172.3|301
1637327100000|2021-11-19 13:05:00|3186.3|3180.3|3187.8|3181.8|3191.3|3185.3|3184.8|3178.8|218
1637327400000|2021-11-19 13:10:00|3187.5|3181.5|3189|3183|3191|3185|3185.5|3179.5|181
1637327700000|2021-11-19 13:15:00|3188.8|3182.8|3193.3|3187.3|3193.5|3187.5|3188.5|3182.5|174
1637328000000|2021-11-19 13:20:00|3193|3187|3194.3|3188.3|3196.8|3190.8|3191.8|3185.8|155
1637328300000|2021-11-19 13:25:00|3194.5|3188.5|3198|3192|3198|3192|3193|3187|143
1637328600000|2021-11-19 13:30:00|3197.8|3191.8|3195.5|3189.5|3200|3194|3194.8|3188.8|185
1637328900000|2021-11-19 13:35:00|3195.8|3189.8|3196.3|3190.3|3196.8|3190.8|3191.3|3185.3|147
1637329200000|2021-11-19 13:40:00|3196|3190|3200|3194|3203.5|3197.5|3196|3190|169
1637329500000|2021-11-19 13:45:00|3200.8|3194.8|3205|3199|3205.8|3199.8|3199|3193|182
1637329800000|2021-11-19 13:50:00|3204.8|3198.8|3198.8|3192.8|3206.3|3200.3|3198|3192|121
1637330100000|2021-11-19 13:55:00|3198.5|3192.5|3199|3193|3201.5|3195.5|3197.8|3191.8|125
1637330400000|2021-11-19 14:00:00|3198.8|3192.8|3203.3|3197.3|3203.3|3197.3|3198.3|3192.3|140
1637330700000|2021-11-19 14:05:00|3203.5|3197.5|3198.8|3192.8|3205.3|3199.3|3196.8|3190.8|149
1637331000000|2021-11-19 14:10:00|3198.5|3192.5|3206|3200|3206|3200|3198.5|3192.5|151
1637331300000|2021-11-19 14:15:00|3205.3|3199.3|3208|3202|3210.5|3204.5|3205.3|3199.3|106
1637331600000|2021-11-19 14:20:00|3208.5|3202.5|3215.8|3209.8|3216.5|3210.5|3207.8|3201.8|178
1637331900000|2021-11-19 14:25:00|3215|3209|3217.5|3211.5|3219|3213|3214|3208|175
1637332200000|2021-11-19 14:30:00|3217.8|3211.8|3218|3212|3219.5|3213.5|3215.3|3209.3|150
1637332500000|2021-11-19 14:35:00|3218.5|3212.5|3219.3|3213.3|3222.3|3216.3|3217.5|3211.5|187
1637332800000|2021-11-19 14:40:00|3219|3213|3221.5|3215.5|3222.3|3216.3|3217.8|3211.8|204
1637333100000|2021-11-19 14:45:00|3221.8|3215.8|3248.5|3242.5|3249|3243|3221.3|3215.3|309
1637333400000|2021-11-19 14:50:00|3248.8|3242.8|3239.8|3233.8|3249.5|3243.5|3236|3230|261
1637333700000|2021-11-19 14:55:00|3239.5|3233.5|3244.5|3238.5|3245.8|3239.8|3236.8|3230.8|160
1637334000000|2021-11-19 15:00:00|3244.3|3238.3|3237.5|3231.5|3245.8|3239.8|3235.8|3229.8|155
1637334300000|2021-11-19 15:05:00|3237.8|3231.8|3241.5|3235.5|3243.8|3237.8|3237.5|3231.5|166
1637334600000|2021-11-19 15:10:00|3242|3236|3245|3239|3245|3239|3240|3234|108
1637334900000|2021-11-19 15:15:00|3245.3|3239.3|3244.5|3238.5|3245.8|3239.8|3240.8|3234.8|114
1637335200000|2021-11-19 15:20:00|3244.8|3238.8|3242.5|3236.5|3246.3|3240.3|3241.5|3235.5|95
1637335500000|2021-11-19 15:25:00|3242.8|3236.8|3243|3237|3245|3239|3242.3|3236.3|77
1637335800000|2021-11-19 15:30:00|3242.8|3236.8|3240.5|3234.5|3243|3237|3238.8|3232.8|106
1637336100000|2021-11-19 15:35:00|3240.3|3234.3|3238.5|3232.5|3242.3|3236.3|3238.3|3232.3|76
1637336400000|2021-11-19 15:40:00|3238.8|3232.8|3242.8|3236.8|3242.8|3236.8|3238.5|3232.5|45
1637336700000|2021-11-19 15:45:00|3243|3237|3242|3236|3244.5|3238.5|3240.8|3234.8|140
1637337000000|2021-11-19 15:50:00|3242.3|3236.3|3243.5|3237.5|3248.3|3242.3|3241.3|3235.3|94
1637337300000|2021-11-19 15:55:00|3243.8|3237.8|3242.8|3236.8|3247.5|3241.5|3238.5|3232.5|189
1637337600000|2021-11-19 16:00:00|3243|3237|3245.5|3239.5|3246|3240|3243|3237|56
1637337900000|2021-11-19 16:05:00|3245.3|3239.3|3245.3|3239.3|3245.8|3239.8|3244|3238|65
1637338200000|2021-11-19 16:10:00|3244.8|3238.8|3244.8|3238.8|3246.5|3240.5|3244.8|3238.8|45
1637338500000|2021-11-19 16:15:00|3244.3|3238.3|3244.5|3238.5|3245.5|3239.5|3243.8|3237.8|54
1637338800000|2021-11-19 16:20:00|3245|3239|3245.3|3239.3|3245.3|3239.3|3243|3237|45
1637339100000|2021-11-19 16:25:00|3245.5|3239.5|3247.3|3241.3|3247.5|3241.5|3245.5|3239.5|28
1637339400000|2021-11-19 16:30:00|3247|3241|3246|3240|3247.5|3241.5|3244.8|3238.8|78
1637339700000|2021-11-19 16:35:00|3246.3|3240.3|3248.5|3242.5|3249.5|3243.5|3245.5|3239.5|40
1637340000000|2021-11-19 16:40:00|3248.3|3242.3|3246.5|3240.5|3248.5|3242.5|3246|3240|71
1637340300000|2021-11-19 16:45:00|3246.8|3240.8|3243.5|3237.5|3246.8|3240.8|3242.8|3236.8|81
1637340600000|2021-11-19 16:50:00|3243.3|3237.3|3245.3|3239.3|3246.5|3240.5|3243.3|3237.3|46
1637340900000|2021-11-19 16:55:00|3245|3239|3248|3242|3248.3|3242.3|3242.8|3236.8|120
1637341200000|2021-11-19 17:00:00|3248.3|3242.3|3249.5|3243.5|3251.5|3245.5|3248.3|3242.3|71
1637341500000|2021-11-19 17:05:00|3249.8|3243.8|3249.8|3243.8|3250.5|3244.5|3249.8|3243.8|19
1637341800000|2021-11-19 17:10:00|3250|3244|3248|3242|3250|3244|3246.3|3240.3|37
1637342100000|2021-11-19 17:15:00|3248.3|3242.3|3243|3237|3248.3|3242.3|3242.8|3236.8|68
1637342400000|2021-11-19 17:20:00|3243.3|3237.3|3241.8|3235.8|3244|3238|3240|3234|44
1637342700000|2021-11-19 17:25:00|3242|3236|3243.5|3237.5|3243.5|3237.5|3241.8|3235.8|9
1637343000000|2021-11-19 17:30:00|3243.8|3237.8|3243|3237|3244.5|3238.5|3241.8|3235.8|44
1637343300000|2021-11-19 17:35:00|3243.3|3237.3|3239.3|3233.3|3244.8|3238.8|3239.3|3233.3|89
1637343600000|2021-11-19 17:40:00|3239.5|3233.5|3237.8|3231.8|3239.5|3233.5|3230|3224|163
1637343900000|2021-11-19 17:45:00|3237.3|3231.3|3238.8|3232.8|3238.8|3232.8|3236.3|3230.3|90
1637344200000|2021-11-19 17:50:00|3239|3233|3234.5|3228.5|3239|3233|3234.5|3228.5|47
1637344500000|2021-11-19 17:55:00|3234.4|3228.4|3235.6|3229.6|3237.4|3231.4|3229.9|3223.9|57
1637542800000|2021-11-22 01:00:00|3240.3|3221.5|3232.5|3226.5|3240.3|3230|3231.8|3221.5|51
1637543100000|2021-11-22 01:05:00|3232.8|3226.8|3236.5|3230.5|3242|3236|3231.3|3225.3|274
1637543400000|2021-11-22 01:10:00|3236|3230|3233|3227|3236.5|3230.5|3226|3220|285
1637543700000|2021-11-22 01:15:00|3232.8|3226.8|3230|3224|3236.3|3230.3|3229.5|3223.5|200
1637544000000|2021-11-22 01:20:00|3230.8|3224.8|3228.8|3222.8|3231.5|3225.5|3228.3|3222.3|246
1637544300000|2021-11-22 01:25:00|3228.3|3222.3|3227.8|3221.8|3229.8|3223.8|3225.5|3219.5|156
1637544600000|2021-11-22 01:30:00|3228.3|3222.3|3227|3221|3231.5|3225.5|3226.8|3220.8|147
1637544900000|2021-11-22 01:35:00|3227.3|3221.3|3223.8|3217.8|3227.8|3221.8|3223.5|3217.5|81
1637545200000|2021-11-22 01:40:00|3223.3|3217.3|3225.3|3219.3|3225.8|3219.8|3222.3|3216.3|169
1637545500000|2021-11-22 01:45:00|3225|3219|3222|3216|3225|3219|3220.8|3214.8|142
1637545800000|2021-11-22 01:50:00|3222.3|3216.3|3219|3213|3223.3|3217.3|3217.5|3211.5|202
1637546100000|2021-11-22 01:55:00|3219.3|3213.3|3220|3214|3220|3214|3214.8|3208.8|158
1637546400000|2021-11-22 02:00:00|3219.8|3213.8|3222.5|3216.5|3222.8|3216.8|3219|3213|158
1637546700000|2021-11-22 02:05:00|3222.8|3216.8|3225.3|3219.3|3225.3|3219.3|3222.5|3216.5|60
1637547000000|2021-11-22 02:10:00|3225|3219|3220|3214|3225.3|3219.3|3219|3213|129
1637547300000|2021-11-22 02:15:00|3220.3|3214.3|3221.3|3215.3|3221.5|3215.5|3220.3|3214.3|21
1637547600000|2021-11-22 02:20:00|3220.8|3214.8|3220.8|3214.8|3221.8|3215.8|3220.3|3214.3|24
1637547900000|2021-11-22 02:25:00|3221|3215|3221.5|3215.5|3221.8|3215.8|3221|3215|5
1637548200000|2021-11-22 02:30:00|3221.3|3215.3|3222.3|3216.3|3225.8|3219.8|3219.8|3213.8|101
1637548500000|2021-11-22 02:35:00|3222.5|3216.5|3214.5|3208.5|3222.5|3216.5|3212|3206|161
1637548800000|2021-11-22 02:40:00|3214.8|3208.8|3214.3|3208.3|3216.5|3210.5|3212.8|3206.8|128
1637549100000|2021-11-22 02:45:00|3214|3208|3215.8|3209.8|3218|3212|3213.8|3207.8|104
1637549400000|2021-11-22 02:50:00|3215.5|3209.5|3215.3|3209.3|3218.3|3212.3|3215|3209|123
1637549700000|2021-11-22 02:55:00|3215.5|3209.5|3218.8|3212.8|3219|3213|3214|3208|110
1637550000000|2021-11-22 03:00:00|3218.5|3212.5|3217.3|3211.3|3219.3|3213.3|3215.3|3209.3|128
1637550300000|2021-11-22 03:05:00|3217|3211|3220.3|3214.3|3220.8|3214.8|3215.5|3209.5|91
1637550600000|2021-11-22 03:10:00|3220.5|3214.5|3220.8|3214.8|3223.8|3217.8|3219.5|3213.5|105
1637550900000|2021-11-22 03:15:00|3220.5|3214.5|3224|3218|3224.3|3218.3|3218.3|3212.3|113
1637551200000|2021-11-22 03:20:00|3223.8|3217.8|3222.3|3216.3|3223.8|3217.8|3219.5|3213.5|80
1637551500000|2021-11-22 03:25:00|3222|3216|3220.8|3214.8|3222.3|3216.3|3219.5|3213.5|77
1637551800000|2021-11-22 03:30:00|3220.5|3214.5|3221.8|3215.8|3222.3|3216.3|3220.5|3214.5|65
1637552100000|2021-11-22 03:35:00|3222|3216|3221.3|3215.3|3222.8|3216.8|3221|3215|44
1637552400000|2021-11-22 03:40:00|3221.5|3215.5|3223.3|3217.3|3223.5|3217.5|3221.3|3215.3|48
1637552700000|2021-11-22 03:45:00|3223.5|3217.5|3225.8|3219.8|3226.3|3220.3|3223.5|3217.5|24
1637553000000|2021-11-22 03:50:00|3225.5|3219.5|3226|3220|3227|3221|3225.5|3219.5|15
1637553300000|2021-11-22 03:55:00|3225.8|3219.8|3226.3|3220.3|3226.8|3220.8|3225.3|3219.3|30
1637553600000|2021-11-22 04:00:00|3227|3221|3224.5|3218.5|3227.8|3221.8|3224.5|3218.5|20
1637553900000|2021-11-22 04:05:00|3225|3219|3227.3|3221.3|3227.3|3221.3|3223.5|3217.5|28
1637554200000|2021-11-22 04:10:00|3227.5|3221.5|3229.8|3223.8|3229.8|3223.8|3226.8|3220.8|19
1637554500000|2021-11-22 04:15:00|3230|3224|3229.8|3223.8|3230|3224|3229.8|3223.8|20
1637554800000|2021-11-22 04:20:00|3230.3|3224.3|3230.5|3224.5|3230.5|3224.5|3230.3|3224.3|2
1637555100000|2021-11-22 04:25:00|3230.3|3224.3|3229.5|3223.5|3230.3|3224.3|3228.8|3222.8|25
1637555400000|2021-11-22 04:30:00|3229.3|3223.3|3229.5|3223.5|3229.5|3223.5|3228.8|3222.8|20
1637555700000|2021-11-22 04:35:00|3229.3|3223.3|3229.5|3223.5|3229.5|3223.5|3228.8|3222.8|18
1637556000000|2021-11-22 04:40:00|3229|3223|3229|3223|3229.5|3223.5|3228.5|3222.5|24
1637556300000|2021-11-22 04:45:00|3228.8|3222.8|3229.3|3223.3|3229.3|3223.3|3228.5|3222.5|23
1637556600000|2021-11-22 04:50:00|3229.5|3223.5|3230|3224|3230|3224|3229.5|3223.5|9
1637556900000|2021-11-22 04:55:00|3230.3|3224.3|3230|3224|3230.3|3224.3|3230|3224|2
1637557200000|2021-11-22 05:00:00|3229.8|3223.8|3229|3223|3230|3224|3228.8|3222.8|11
1637557500000|2021-11-22 05:05:00|3228.5|3222.5|3226.5|3220.5|3228.5|3222.5|3226|3220|25
1637557800000|2021-11-22 05:10:00|3226.3|3220.3|3225.8|3219.8|3226.8|3220.8|3225.8|3219.8|15
1637558100000|2021-11-22 05:15:00|3225.5|3219.5|3225.3|3219.3|3226.3|3220.3|3224.3|3218.3|10
1637558400000|2021-11-22 05:20:00|3225.5|3219.5|3226|3220|3226.5|3220.5|3225.5|3219.5|13
1637558700000|2021-11-22 05:25:00|3225.8|3219.8|3223.5|3217.5|3225.8|3219.8|3223|3217|15
1637559000000|2021-11-22 05:30:00|3223.8|3217.8|3230.5|3224.5|3230.5|3224.5|3218.5|3212.5|157
1637559300000|2021-11-22 05:35:00|3230.3|3224.3|3226.3|3220.3|3231|3225|3223.3|3217.3|112
1637559600000|2021-11-22 05:40:00|3226.5|3220.5|3228.8|3222.8|3228.8|3222.8|3224.5|3218.5|83
1637559900000|2021-11-22 05:45:00|3228.5|3222.5|3225.8|3219.8|3229.8|3223.8|3224.5|3218.5|65
1637560200000|2021-11-22 05:50:00|3225.5|3219.5|3225.8|3219.8|3227.5|3221.5|3223|3217|30
1637560500000|2021-11-22 05:55:00|3225.5|3219.5|3229|3223|3229|3223|3225.3|3219.3|50
1637560800000|2021-11-22 06:00:00|3229.3|3223.3|3232.8|3226.8|3232.8|3226.8|3229|3223|42
1637561100000|2021-11-22 06:05:00|3233|3227|3229.3|3223.3|3233|3227|3228|3222|56
1637561400000|2021-11-22 06:10:00|3229.5|3223.5|3230.3|3224.3|3230.3|3224.3|3226.8|3220.8|54
1637561700000|2021-11-22 06:15:00|3230|3224|3232.5|3226.5|3234|3228|3229.3|3223.3|43
1637562000000|2021-11-22 06:20:00|3232.3|3226.3|3229.8|3223.8|3232.5|3226.5|3229.3|3223.3|24
1637562300000|2021-11-22 06:25:00|3229.5|3223.5|3225.8|3219.8|3229.5|3223.5|3224.5|3218.5|68
1637562600000|2021-11-22 06:30:00|3225.5|3219.5|3224.8|3218.8|3225.8|3219.8|3224.3|3218.3|41
1637562900000|2021-11-22 06:35:00|3225|3219|3229.8|3223.8|3230.5|3224.5|3225|3219|52
1637563200000|2021-11-22 06:40:00|3229.3|3223.3|3229.3|3223.3|3232.3|3226.3|3228.8|3222.8|34
1637563500000|2021-11-22 06:45:00|3229.5|3223.5|3226|3220|3229.5|3223.5|3225.8|3219.8|24
1637563800000|2021-11-22 06:50:00|3225.8|3219.8|3229.3|3223.3|3229.5|3223.5|3225.8|3219.8|37
1637564100000|2021-11-22 06:55:00|3229.5|3223.5|3230.8|3224.8|3231|3225|3228.5|3222.5|24
1637564400000|2021-11-22 07:00:00|3230.5|3224.5|3230.3|3224.3|3230.5|3224.5|3229.8|3223.8|6
1637564700000|2021-11-22 07:05:00|3230|3224|3236.3|3230.3|3236.3|3230.3|3230|3224|7
1637565000000|2021-11-22 07:10:00|3236.5|3230.5|3238.3|3232.3|3239.3|3233.3|3236.5|3230.5|18
1637565300000|2021-11-22 07:15:00|3238|3232|3239.3|3233.3|3239.3|3233.3|3237|3231|16
1637565600000|2021-11-22 07:20:00|3239.5|3233.5|3239.8|3233.8|3240|3234|3237.8|3231.8|29
1637565900000|2021-11-22 07:25:00|3240|3234|3236.8|3230.8|3240|3234|3236.8|3230.8|22
1637566200000|2021-11-22 07:30:00|3236.5|3230.5|3235.8|3229.8|3236.5|3230.5|3235.3|3229.3|20
1637566500000|2021-11-22 07:35:00|3235.5|3229.5|3247|3241|3250.5|3244.5|3234.3|3228.3|39
1637566800000|2021-11-22 07:40:00|3247.3|3241.3|3248.8|3242.8|3249.3|3243.3|3247.3|3241.3|35
1637567100000|2021-11-22 07:45:00|3247.5|3241.5|3247.3|3241.3|3248.8|3242.8|3246.3|3240.3|26
1637567400000|2021-11-22 07:50:00|3247|3241|3248.5|3242.5|3249|3243|3246|3240|18
1637567700000|2021-11-22 07:55:00|3248.3|3242.3|3242.3|3236.3|3248.8|3242.8|3242.3|3236.3|21
1637568000000|2021-11-22 08:00:00|3240.8|3234.8|3242.5|3236.5|3247|3241|3238.9|3232.9|47
1637568300000|2021-11-22 08:05:00|3243|3237|3242.8|3236.8|3247.3|3241.3|3242|3236|32
1637568600000|2021-11-22 08:10:00|3242|3236|3236|3230|3245|3239|3235|3229|92
1637568900000|2021-11-22 08:15:00|3236.5|3230.5|3243|3237|3243|3237|3235|3229|63
1637569200000|2021-11-22 08:20:00|3243.3|3237.3|3246.5|3240.5|3248.8|3242.8|3243.3|3237.3|58
1637569500000|2021-11-22 08:25:00|3246.8|3240.8|3242|3236|3247|3241|3242|3236|58
1637569800000|2021-11-22 08:30:00|3241.8|3235.8|3243.3|3237.3|3243.3|3237.3|3241.5|3235.5|4
1637570100000|2021-11-22 08:35:00|3244|3238|3247.5|3241.5|3248.3|3242.3|3244|3238|24
1637570400000|2021-11-22 08:40:00|3247.8|3241.8|3239.3|3233.3|3247.8|3241.8|3239.3|3233.3|18
1637570700000|2021-11-22 08:45:00|3239|3233|3240|3234|3240|3234|3238|3232|23
1637571000000|2021-11-22 08:50:00|3238.8|3232.8|3239.3|3233.3|3239.3|3233.3|3235.5|3229.5|13
1637571300000|2021-11-22 08:55:00|3239|3233|3231.3|3225.3|3240.5|3234.5|3229.5|3223.5|34
1637571600000|2021-11-22 09:00:00|3231.8|3225.8|3230.8|3224.8|3235.8|3229.8|3230.8|3224.8|38
1637571900000|2021-11-22 09:05:00|3230.3|3224.3|3239.3|3233.3|3239.3|3233.3|3230.3|3224.3|20
1637572200000|2021-11-22 09:10:00|3238.8|3232.8|3238.8|3232.8|3239.8|3233.8|3237.8|3231.8|20
1637572500000|2021-11-22 09:15:00|3239.5|3233.5|3240.3|3234.3|3240.5|3234.5|3238.8|3232.8|28
1637572800000|2021-11-22 09:20:00|3240.5|3234.5|3240.3|3234.3|3240.5|3234.5|3240.3|3234.3|2
1637573100000|2021-11-22 09:25:00|3240|3234|3240|3234|3240|3234|3240|3234|1
1637573400000|2021-11-22 09:30:00|3240.5|3234.5|3236.5|3230.5|3240.5|3234.5|3236|3230|14
1637573700000|2021-11-22 09:35:00|3237.5|3231.5|3238.3|3232.3|3239.3|3233.3|3237.5|3231.5|16
1637574000000|2021-11-22 09:40:00|3238.5|3232.5|3237.5|3231.5|3238.5|3232.5|3235.5|3229.5|15
1637574300000|2021-11-22 09:45:00|3237.3|3231.3|3236.8|3230.8|3237.3|3231.3|3235.3|3229.3|21
1637574600000|2021-11-22 09:50:00|3237|3231|3238.5|3232.5|3239|3233|3236.5|3230.5|22
1637574900000|2021-11-22 09:55:00|3238.8|3232.8|3239.3|3233.3|3239.3|3233.3|3237.5|3231.5|22
1637575200000|2021-11-22 10:00:00|3239|3233|3239.3|3233.3|3239.3|3233.3|3237.8|3231.8|20
1637575500000|2021-11-22 10:05:00|3239.8|3233.8|3240.5|3234.5|3241.5|3235.5|3239.3|3233.3|23
1637575800000|2021-11-22 10:10:00|3240|3234|3237.5|3231.5|3240|3234|3237|3231|17
1637576100000|2021-11-22 10:15:00|3237|3231|3238|3232|3238.8|3232.8|3236|3230|31
1637576400000|2021-11-22 10:20:00|3237.8|3231.8|3237|3231|3237.8|3231.8|3235.8|3229.8|7
1637576700000|2021-11-22 10:25:00|3236.8|3230.8|3235.8|3229.8|3236.8|3230.8|3234.5|3228.5|18
1637577000000|2021-11-22 10:30:00|3236.3|3230.3|3238.5|3232.5|3238.5|3232.5|3236|3230|31
1637577300000|2021-11-22 10:35:00|3237.8|3231.8|3231.3|3225.3|3238.3|3232.3|3230.8|3224.8|37
1637577600000|2021-11-22 10:40:00|3231|3225|3230.8|3224.8|3231.5|3225.5|3230.3|3224.3|20
1637577900000|2021-11-22 10:45:00|3231|3225|3232|3226|3233|3227|3231|3225|39
1637578200000|2021-11-22 10:50:00|3231.8|3225.8|3232|3226|3232.5|3226.5|3230.5|3224.5|32
1637578500000|2021-11-22 10:55:00|3231.8|3225.8|3232|3226|3232.3|3226.3|3231.3|3225.3|20
1637578800000|2021-11-22 11:00:00|3232.3|3226.3|3235.5|3229.5|3235.8|3229.8|3232|3226|31
1637579100000|2021-11-22 11:05:00|3235.3|3229.3|3235|3229|3235.3|3229.3|3234.3|3228.3|8
1637579400000|2021-11-22 11:10:00|3235.3|3229.3|3235.5|3229.5|3236.3|3230.3|3235.3|3229.3|17
1637579700000|2021-11-22 11:15:00|3235.3|3229.3|3235.5|3229.5|3235.8|3229.8|3235.3|3229.3|23
1637580000000|2021-11-22 11:20:00|3235.8|3229.8|3235.8|3229.8|3236|3230|3235.3|3229.3|15
1637580300000|2021-11-22 11:25:00|3235.5|3229.5|3236.8|3230.8|3237.5|3231.5|3235.3|3229.3|34
1637580600000|2021-11-22 11:30:00|3236.5|3230.5|3236|3230|3236.8|3230.8|3234.8|3228.8|28
1637580900000|2021-11-22 11:35:00|3236.3|3230.3|3236.5|3230.5|3238.8|3232.8|3236.3|3230.3|42
1637581200000|2021-11-22 11:40:00|3236.3|3230.3|3236|3230|3236.5|3230.5|3235.8|3229.8|14
1637581500000|2021-11-22 11:45:00|3235.8|3229.8|3234|3228|3235.8|3229.8|3232.3|3226.3|21
1637581800000|2021-11-22 11:50:00|3233.8|3227.8|3228.3|3222.3|3233.8|3227.8|3227|3221|51
1637582100000|2021-11-22 11:55:00|3228.5|3222.5|3228.5|3222.5|3228.8|3222.8|3227.3|3221.3|70
1637582400000|2021-11-22 12:00:00|3228.3|3222.3|3228.8|3222.8|3229.8|3223.8|3227|3221|51
1637582700000|2021-11-22 12:05:00|3229|3223|3231|3225|3231|3225|3228.5|3222.5|28
1637583000000|2021-11-22 12:10:00|3231.3|3225.3|3227.5|3221.5|3231.5|3225.5|3227.5|3221.5|25
1637583300000|2021-11-22 12:15:00|3227.8|3221.8|3224|3218|3229.8|3223.8|3223|3217|31
1637583600000|2021-11-22 12:20:00|3223.8|3217.8|3223.8|3217.8|3224.3|3218.3|3220.8|3214.8|30
1637583900000|2021-11-22 12:25:00|3224|3218|3221.5|3215.5|3224|3218|3221.5|3215.5|16
1637584200000|2021-11-22 12:30:00|3222|3216|3226.3|3220.3|3226.3|3220.3|3222|3216|18
1637584500000|2021-11-22 12:35:00|3226.5|3220.5|3228.5|3222.5|3230.3|3224.3|3226.5|3220.5|24
1637584800000|2021-11-22 12:40:00|3228.3|3222.3|3231.8|3225.8|3231.8|3225.8|3228|3222|15
1637585100000|2021-11-22 12:45:00|3231|3225|3231|3225|3232.3|3226.3|3230.5|3224.5|20
1637585400000|2021-11-22 12:50:00|3230.8|3224.8|3231|3225|3232.5|3226.5|3230.3|3224.3|32
1637585700000|2021-11-22 12:55:00|3231.3|3225.3|3231.5|3225.5|3235|3229|3230.3|3224.3|37
1637586000000|2021-11-22 13:00:00|3231|3225|3242.8|3236.8|3245.3|3239.3|3231|3225|284
1637586300000|2021-11-22 13:05:00|3243|3237|3237.8|3231.8|3245|3239|3237.8|3231.8|162
1637586600000|2021-11-22 13:10:00|3238|3232|3230|3224|3238.5|3232.5|3229.8|3223.8|95
1637586900000|2021-11-22 13:15:00|3229.8|3223.8|3229|3223|3232.3|3226.3|3225.3|3219.3|134
1637587200000|2021-11-22 13:20:00|3228.8|3222.8|3227.3|3221.3|3229.5|3223.5|3225.3|3219.3|75
1637587500000|2021-11-22 13:25:00|3227|3221|3222.3|3216.3|3227.3|3221.3|3221.3|3215.3|68
1637587800000|2021-11-22 13:30:00|3222.5|3216.5|3228.3|3222.3|3230|3224|3220.8|3214.8|89
1637588100000|2021-11-22 13:35:00|3228|3222|3226.8|3220.8|3229.5|3223.5|3226|3220|50
1637588400000|2021-11-22 13:40:00|3226.5|3220.5|3229|3223|3229|3223|3226.3|3220.3|23
1637588700000|2021-11-22 13:45:00|3229.3|3223.3|3229.5|3223.5|3231.3|3225.3|3227.8|3221.8|55
1637589000000|2021-11-22 13:50:00|3229.3|3223.3|3227.5|3221.5|3229.3|3223.3|3226.3|3220.3|33
1637589300000|2021-11-22 13:55:00|3227.8|3221.8|3243|3237|3243|3237|3227.3|3221.3|99
1637589600000|2021-11-22 14:00:00|3243.5|3237.5|3288.1|3282.1|3288.4|3282.4|3243.3|3237.3|293
1637589900000|2021-11-22 14:05:00|3287.9|3281.9|3275|3269|3291.6|3285.6|3274.3|3268.3|259
1637590200000|2021-11-22 14:10:00|3277.8|3271.8|3288|3282|3290.3|3284.3|3275.3|3269.3|169
1637590500000|2021-11-22 14:15:00|3288.3|3282.3|3307.5|3301.5|3308|3302|3287.8|3281.8|223
1637590800000|2021-11-22 14:20:00|3308.3|3302.3|3321.3|3315.3|3327|3321|3305.5|3299.5|297
1637591100000|2021-11-22 14:25:00|3321.5|3315.5|3337|3331|3338.9|3332.9|3321.5|3315.5|246
1637591400000|2021-11-22 14:30:00|3336.8|3330.8|3328.5|3322.5|3338.8|3332.8|3328.5|3322.5|151
1637591700000|2021-11-22 14:35:00|3329|3323|3340.3|3334.3|3342.5|3336.5|3329|3323|172
1637592000000|2021-11-22 14:40:00|3340|3334|3345.5|3339.5|3347.3|3341.3|3337|3331|218
1637592300000|2021-11-22 14:45:00|3345.8|3339.8|3346.5|3340.5|3347.3|3341.3|3342.5|3336.5|94
1637592600000|2021-11-22 14:50:00|3346.3|3340.3|3340.3|3334.3|3346.3|3340.3|3339.5|3333.5|84
1637592900000|2021-11-22 14:55:00|3340.8|3334.8|3344.5|3338.5|3347|3341|3340|3334|100
1637593200000|2021-11-22 15:00:00|3344.8|3338.8|3336.8|3330.8|3347|3341|3332.3|3326.3|117
1637593500000|2021-11-22 15:05:00|3337|3331|3337|3331|3337.5|3331.5|3335|3329|42
1637593800000|2021-11-22 15:10:00|3337.5|3331.5|3346.8|3340.8|3346.8|3340.8|3337.5|3331.5|127
1637594100000|2021-11-22 15:15:00|3346.3|3340.3|3349.8|3343.8|3350.5|3344.5|3346|3340|135
1637594400000|2021-11-22 15:20:00|3348.8|3342.8|3349.3|3343.3|3352.5|3346.5|3347.8|3341.8|96
1637594700000|2021-11-22 15:25:00|3349|3343|3346.8|3340.8|3352.3|3346.3|3346|3340|119
1637595000000|2021-11-22 15:30:00|3347|3341|3342.8|3336.8|3349|3343|3340.9|3334.9|105
1637595300000|2021-11-22 15:35:00|3342.5|3336.5|3343.5|3337.5|3344|3338|3338|3332|105
1637595600000|2021-11-22 15:40:00|3343.3|3337.3|3348|3342|3348.8|3342.8|3342.5|3336.5|110
1637595900000|2021-11-22 15:45:00|3348.3|3342.3|3345|3339|3349.5|3343.5|3344.3|3338.3|127
1637596200000|2021-11-22 15:50:00|3345.3|3339.3|3356|3350|3357.3|3351.3|3344.8|3338.8|172
1637596500000|2021-11-22 15:55:00|3355.8|3349.8|3351.3|3345.3|3356.3|3350.3|3348.3|3342.3|172
1637596800000|2021-11-22 16:00:00|3351|3345|3351.3|3345.3|3353.8|3347.8|3350.8|3344.8|92
1637597100000|2021-11-22 16:05:00|3351|3345|3349|3343|3351.8|3345.8|3346.8|3340.8|82
1637597400000|2021-11-22 16:10:00|3348.8|3342.8|3351.8|3345.8|3352.8|3346.8|3347|3341|69
1637597700000|2021-11-22 16:15:00|3352|3346|3352.5|3346.5|3354|3348|3351.5|3345.5|38
1637598000000|2021-11-22 16:20:00|3352.3|3346.3|3352|3346|3353.5|3347.5|3351.8|3345.8|32
1637598300000|2021-11-22 16:25:00|3352.3|3346.3|3352.8|3346.8|3353|3347|3350.8|3344.8|43
1637598600000|2021-11-22 16:30:00|3352.5|3346.5|3350.5|3344.5|3352.8|3346.8|3350.3|3344.3|63
1637598900000|2021-11-22 16:35:00|3350.8|3344.8|3350.8|3344.8|3351.5|3345.5|3348.8|3342.8|55
1637599200000|2021-11-22 16:40:00|3350.5|3344.5|3356.8|3350.8|3357.5|3351.5|3350.5|3344.5|110
1637599500000|2021-11-22 16:45:00|3357|3351|3361.8|3355.8|3362|3356|3356.3|3350.3|84
1637599800000|2021-11-22 16:50:00|3362|3356|3357.8|3351.8|3362.3|3356.3|3357|3351|75
1637600100000|2021-11-22 16:55:00|3358|3352|3359|3353|3359|3353|3352.3|3346.3|150
1637600400000|2021-11-22 17:00:00|3358.8|3352.8|3354|3348|3358.8|3352.8|3353.8|3347.8|57
1637600700000|2021-11-22 17:05:00|3354.3|3348.3|3352.3|3346.3|3354.3|3348.3|3352|3346|22
1637601000000|2021-11-22 17:10:00|3352.5|3346.5|3352.3|3346.3|3354.5|3348.5|3352|3346|60
1637601300000|2021-11-22 17:15:00|3352.5|3346.5|3357|3351|3357|3351|3352.5|3346.5|60
1637601600000|2021-11-22 17:20:00|3356.8|3350.8|3357.3|3351.3|3358|3352|3356.5|3350.5|48
1637601900000|2021-11-22 17:25:00|3357|3351|3355|3349|3357.5|3351.5|3353.5|3347.5|33
1637602200000|2021-11-22 17:30:00|3354.8|3348.8|3355.8|3349.8|3357|3351|3354.8|3348.8|47
1637602500000|2021-11-22 17:35:00|3356|3350|3355.8|3349.8|3356.8|3350.8|3354.8|3348.8|42
1637602800000|2021-11-22 17:40:00|3354.8|3348.8|3354.5|3348.5|3355|3349|3352.5|3346.5|36
1637603100000|2021-11-22 17:45:00|3354.8|3348.8|3353.8|3347.8|3355.5|3349.5|3353.8|3347.8|33
1637603400000|2021-11-22 17:50:00|3353.5|3347.5|3352.5|3346.5|3353.8|3347.8|3352.3|3346.3|12
1637603700000|2021-11-22 17:55:00|3352.6|3346.6|3356.6|3350.6|3356.6|3350.6|3352.4|3346.4|68
1637629200000|2021-11-23 01:00:00|3351.5|3345.5|3350|3344|3354.8|3348.8|3349.3|3343.3|169
1637629500000|2021-11-23 01:05:00|3349.8|3343.8|3351|3345|3351|3345|3342.8|3336.8|263
1637629800000|2021-11-23 01:10:00|3350|3344|3346|3340|3352.3|3346.3|3345.8|3339.8|195
1637630100000|2021-11-23 01:15:00|3345.8|3339.8|3346.3|3340.3|3351|3345|3345.5|3339.5|179
1637630400000|2021-11-23 01:20:00|3345.5|3339.5|3348|3342|3349.3|3343.3|3345.5|3339.5|120
1637630700000|2021-11-23 01:25:00|3347.8|3341.8|3350.3|3344.3|3352|3346|3347.8|3341.8|105
1637631000000|2021-11-23 01:30:00|3350|3344|3348.3|3342.3|3350.3|3344.3|3346|3340|202
1637631300000|2021-11-23 01:35:00|3348.5|3342.5|3344.8|3338.8|3349.8|3343.8|3343.5|3337.5|214
1637631600000|2021-11-23 01:40:00|3344.5|3338.5|3348.3|3342.3|3348.5|3342.5|3344.3|3338.3|90
1637631900000|2021-11-23 01:45:00|3348|3342|3343.8|3337.8|3350.8|3344.8|3343.8|3337.8|109
1637632200000|2021-11-23 01:50:00|3343.5|3337.5|3343|3337|3345.5|3339.5|3342.3|3336.3|112
1637632500000|2021-11-23 01:55:00|3343.3|3337.3|3345.5|3339.5|3346.5|3340.5|3342|3336|80
1637632800000|2021-11-23 02:00:00|3345.8|3339.8|3348.8|3342.8|3352|3346|3345.8|3339.8|131
1637633100000|2021-11-23 02:05:00|3348.5|3342.5|3350.3|3344.3|3350.3|3344.3|3347|3341|45
1637633400000|2021-11-23 02:10:00|3350.5|3344.5|3346.3|3340.3|3350.5|3344.5|3346.3|3340.3|95
1637633700000|2021-11-23 02:15:00|3346|3340|3347.3|3341.3|3348.8|3342.8|3346|3340|32
1637634000000|2021-11-23 02:20:00|3347.5|3341.5|3349|3343|3350.3|3344.3|3347.3|3341.3|23
1637634300000|2021-11-23 02:25:00|3349.3|3343.3|3349|3343|3350|3344|3348.3|3342.3|23
1637634600000|2021-11-23 02:30:00|3348.5|3342.5|3341.8|3335.8|3348.5|3342.5|3341|3335|67
1637634900000|2021-11-23 02:35:00|3342|3336|3343.8|3337.8|3344.3|3338.3|3340.5|3334.5|66
1637635200000|2021-11-23 02:40:00|3343.5|3337.5|3341|3335|3343.8|3337.8|3340.5|3334.5|85
1637635500000|2021-11-23 02:45:00|3341.3|3335.3|3340.8|3334.8|3341.5|3335.5|3338|3332|66
1637635800000|2021-11-23 02:50:00|3340.5|3334.5|3337.8|3331.8|3340.5|3334.5|3336.3|3330.3|70
1637636100000|2021-11-23 02:55:00|3338|3332|3340|3334|3341.5|3335.5|3338|3332|53
1637636400000|2021-11-23 03:00:00|3339.8|3333.8|3340.8|3334.8|3342|3336|3338.8|3332.8|49
1637636700000|2021-11-23 03:05:00|3341|3335|3339.3|3333.3|3341|3335|3338|3332|53
1637637000000|2021-11-23 03:10:00|3339|3333|3343.3|3337.3|3343.3|3337.3|3339|3333|73
1637637300000|2021-11-23 03:15:00|3343|3337|3346.3|3340.3|3346.3|3340.3|3341|3335|95
1637637600000|2021-11-23 03:20:00|3346.5|3340.5|3347.5|3341.5|3349|3343|3345.3|3339.3|80
1637637900000|2021-11-23 03:25:00|3347.8|3341.8|3349|3343|3349|3343|3345.3|3339.3|91
1637638200000|2021-11-23 03:30:00|3349.3|3343.3|3348.8|3342.8|3349.5|3343.5|3348.5|3342.5|20
1637638500000|2021-11-23 03:35:00|3348.3|3342.3|3347.3|3341.3|3348.3|3342.3|3347|3341|13
1637638800000|2021-11-23 03:40:00|3347|3341|3345.8|3339.8|3347.3|3341.3|3345.3|3339.3|55
1637639100000|2021-11-23 03:45:00|3345.5|3339.5|3345.5|3339.5|3346|3340|3344.5|3338.5|39
1637639400000|2021-11-23 03:50:00|3345.8|3339.8|3347.3|3341.3|3347.3|3341.3|3345.8|3339.8|46
1637639700000|2021-11-23 03:55:00|3347|3341|3346.3|3340.3|3347.5|3341.5|3345.8|3339.8|37
1637640000000|2021-11-23 04:00:00|3346.8|3340.8|3347.5|3341.5|3348|3342|3346.8|3340.8|14
1637640300000|2021-11-23 04:05:00|3347.3|3341.3|3347|3341|3347.8|3341.8|3346.5|3340.5|20
1637640600000|2021-11-23 04:10:00|3347.3|3341.3|3346.8|3340.8|3347.8|3341.8|3346.5|3340.5|20
1637640900000|2021-11-23 04:15:00|3347|3341|3346.8|3340.8|3347|3341|3346.5|3340.5|4
1637641200000|2021-11-23 04:20:00|3347|3341|3346.3|3340.3|3347|3341|3346.3|3340.3|10
1637641500000|2021-11-23 04:25:00|3346|3340|3346.3|3340.3|3346.3|3340.3|3346|3340|6
1637641800000|2021-11-23 04:30:00|3346.5|3340.5|3347|3341|3347.5|3341.5|3346.3|3340.3|10
1637642100000|2021-11-23 04:35:00|3346.8|3340.8|3347|3341|3347.8|3341.8|3346.5|3340.5|14
1637642400000|2021-11-23 04:40:00|3347.3|3341.3|3348.3|3342.3|3348.5|3342.5|3347.3|3341.3|6
1637642700000|2021-11-23 04:45:00|3347.8|3341.8|3347.8|3341.8|3347.8|3341.8|3347.3|3341.3|5
1637643000000|2021-11-23 04:50:00|3347.5|3341.5|3348|3342|3348|3342|3347.5|3341.5|3
1637643300000|2021-11-23 04:55:00|3347.8|3341.8|3347.8|3341.8|3348.3|3342.3|3347.5|3341.5|6
1637643600000|2021-11-23 05:00:00|3348.5|3342.5|3348|3342|3348.5|3342.5|3347.8|3341.8|8
1637643900000|2021-11-23 05:05:00|3347.8|3341.8|3347.8|3341.8|3348|3342|3347.5|3341.5|13
1637644200000|2021-11-23 05:10:00|3347.5|3341.5|3347.8|3341.8|3348|3342|3347.3|3341.3|10
1637644500000|2021-11-23 05:15:00|3347.5|3341.5|3347.5|3341.5|3348.3|3342.3|3347.3|3341.3|9
1637644800000|2021-11-23 05:20:00|3346.8|3340.8|3347.3|3341.3|3348.5|3342.5|3346.8|3340.8|24
1637645100000|2021-11-23 05:25:00|3347.5|3341.5|3347|3341|3347.8|3341.8|3346.8|3340.8|7
1637645400000|2021-11-23 05:30:00|3346.8|3340.8|3341.3|3335.3|3347.3|3341.3|3340.3|3334.3|288
1637645700000|2021-11-23 05:35:00|3341.5|3335.5|3338.3|3332.3|3342|3336|3334.9|3328.9|157
1637646000000|2021-11-23 05:40:00|3338|3332|3331|3325|3338.5|3332.5|3331|3325|112
1637646300000|2021-11-23 05:45:00|3330.8|3324.8|3331|3325|3333.5|3327.5|3330.3|3324.3|103
1637646600000|2021-11-23 05:50:00|3330.8|3324.8|3329.3|3323.3|3332.5|3326.5|3327.8|3321.8|196
1637646900000|2021-11-23 05:55:00|3329.5|3323.5|3330.3|3324.3|3331.8|3325.8|3323.5|3317.5|168
1637647200000|2021-11-23 06:00:00|3330.5|3324.5|3332.5|3326.5|3333.5|3327.5|3328|3322|154
1637647500000|2021-11-23 06:05:00|3332.3|3326.3|3331|3325|3333.3|3327.3|3329.3|3323.3|132
1637647800000|2021-11-23 06:10:00|3331.3|3325.3|3329.3|3323.3|3331.3|3325.3|3327.3|3321.3|157
1637648100000|2021-11-23 06:15:00|3329|3323|3328|3322|3329.3|3323.3|3324.5|3318.5|136
1637648400000|2021-11-23 06:20:00|3327.8|3321.8|3324.8|3318.8|3328|3322|3323|3317|86
1637648700000|2021-11-23 06:25:00|3324.3|3318.3|3327.8|3321.8|3329|3323|3323.5|3317.5|115
1637649000000|2021-11-23 06:30:00|3328|3322|3334|3328|3334.5|3328.5|3326.8|3320.8|115
1637649300000|2021-11-23 06:35:00|3334.3|3328.3|3329.3|3323.3|3334.3|3328.3|3327.8|3321.8|129
1637649600000|2021-11-23 06:40:00|3329|3323|3327.5|3321.5|3333.3|3327.3|3327|3321|105
1637649900000|2021-11-23 06:45:00|3327.8|3321.8|3324.8|3318.8|3328.8|3322.8|3324.5|3318.5|120
1637650200000|2021-11-23 06:50:00|3324.5|3318.5|3331.5|3325.5|3333.8|3327.8|3324.3|3318.3|139
1637650500000|2021-11-23 06:55:00|3331.8|3325.8|3332.5|3326.5|3333|3327|3330|3324|134
1637650800000|2021-11-23 07:00:00|3332.3|3326.3|3330.8|3324.8|3332.5|3326.5|3327.5|3321.5|52
1637651100000|2021-11-23 07:05:00|3330.5|3324.5|3327.8|3321.8|3330.5|3324.5|3327.8|3321.8|16
1637651400000|2021-11-23 07:10:00|3327.5|3321.5|3329.8|3323.8|3329.8|3323.8|3325.8|3319.8|16
1637651700000|2021-11-23 07:15:00|3328.8|3322.8|3338.8|3332.8|3339|3333|3327.3|3321.3|48
1637652000000|2021-11-23 07:20:00|3339|3333|3344|3338|3345.3|3339.3|3337.5|3331.5|61
1637652300000|2021-11-23 07:25:00|3343.8|3337.8|3344.5|3338.5|3346.3|3340.3|3341.8|3335.8|43
1637652600000|2021-11-23 07:30:00|3344.3|3338.3|3344.5|3338.5|3346.3|3340.3|3343|3337|96
1637652900000|2021-11-23 07:35:00|3344.8|3338.8|3344.5|3338.5|3345.5|3339.5|3344|3338|66
1637653200000|2021-11-23 07:40:00|3344.3|3338.3|3350.3|3344.3|3352.3|3346.3|3344.3|3338.3|54
1637653500000|2021-11-23 07:45:00|3350|3344|3353|3347|3358.8|3352.8|3349.5|3343.5|67
1637653800000|2021-11-23 07:50:00|3352.8|3346.8|3363.3|3357.3|3364.8|3358.8|3351.8|3345.8|70
1637654100000|2021-11-23 07:55:00|3363.5|3357.5|3363.5|3357.5|3367.5|3361.5|3360|3354|184
1637654400000|2021-11-23 08:00:00|3362.3|3356.3|3359.8|3353.8|3364.8|3358.8|3359.8|3353.8|79
1637654700000|2021-11-23 08:05:00|3359.5|3353.5|3353.3|3347.3|3359.5|3353.5|3347.8|3341.8|79
1637655000000|2021-11-23 08:10:00|3353.5|3347.5|3348|3342|3357|3351|3347.8|3341.8|101
1637655300000|2021-11-23 08:15:00|3349.3|3343.3|3368.4|3362.4|3369.1|3363.1|3349.3|3343.3|122
1637655600000|2021-11-23 08:20:00|3369|3363|3372.5|3366.5|3377.6|3371.6|3368.5|3362.5|69
1637655900000|2021-11-23 08:25:00|3372.3|3366.3|3374|3368|3376.5|3370.5|3367.5|3361.5|66
1637656200000|2021-11-23 08:30:00|3373.8|3367.8|3368.3|3362.3|3375.5|3369.5|3364.3|3358.3|96
1637656500000|2021-11-23 08:35:00|3368|3362|3375.8|3369.8|3375.8|3369.8|3360.8|3354.8|159
1637656800000|2021-11-23 08:40:00|3375.5|3369.5|3370|3364|3377.5|3371.5|3369|3363|87
1637657100000|2021-11-23 08:45:00|3369.8|3363.8|3365.5|3359.5|3370|3364|3364.5|3358.5|48
1637657400000|2021-11-23 08:50:00|3365.8|3359.8|3371.5|3365.5|3371.5|3365.5|3365|3359|27
1637657700000|2021-11-23 08:55:00|3371.3|3365.3|3368.8|3362.8|3372.3|3366.3|3368|3362|39
1637658000000|2021-11-23 09:00:00|3369.8|3363.8|3369.5|3363.5|3372.5|3366.5|3367.8|3361.8|58
1637658300000|2021-11-23 09:05:00|3369.8|3363.8|3372.5|3366.5|3372.8|3366.8|3369.3|3363.3|30
1637658600000|2021-11-23 09:10:00|3372|3366|3375.3|3369.3|3376.8|3370.8|3370.8|3364.8|51
1637658900000|2021-11-23 09:15:00|3375|3369|3377.5|3371.5|3377.5|3371.5|3374|3368|38
1637659200000|2021-11-23 09:20:00|3377.3|3371.3|3376.5|3370.5|3377.3|3371.3|3373.8|3367.8|42
1637659500000|2021-11-23 09:25:00|3376.8|3370.8|3376|3370|3377|3371|3375.3|3369.3|31
1637659800000|2021-11-23 09:30:00|3376.3|3370.3|3374.3|3368.3|3376.3|3370.3|3372.3|3366.3|66
1637660100000|2021-11-23 09:35:00|3374|3368|3372.8|3366.8|3376.3|3370.3|3371.5|3365.5|34
1637660400000|2021-11-23 09:40:00|3373.3|3367.3|3370|3364|3373.3|3367.3|3368.8|3362.8|54
1637660700000|2021-11-23 09:45:00|3369.8|3363.8|3370.8|3364.8|3372.8|3366.8|3368.8|3362.8|47
1637661000000|2021-11-23 09:50:00|3370.5|3364.5|3370.3|3364.3|3372.3|3366.3|3369.5|3363.5|35
1637661300000|2021-11-23 09:55:00|3370|3364|3370.5|3364.5|3372|3366|3369|3363|41
1637661600000|2021-11-23 10:00:00|3370.8|3364.8|3371.5|3365.5|3373.8|3367.8|3370.8|3364.8|35
1637661900000|2021-11-23 10:05:00|3371.8|3365.8|3366.5|3360.5|3374|3368|3366|3360|85
1637662200000|2021-11-23 10:10:00|3366|3360|3368.5|3362.5|3368.5|3362.5|3365.5|3359.5|82
1637662500000|2021-11-23 10:15:00|3368.3|3362.3|3363.8|3357.8|3368.5|3362.5|3362.5|3356.5|65
1637662800000|2021-11-23 10:20:00|3364|3358|3363|3357|3366.3|3360.3|3362|3356|64
1637663100000|2021-11-23 10:25:00|3363.3|3357.3|3361.3|3355.3|3363.3|3357.3|3360|3354|64
1637663400000|2021-11-23 10:30:00|3361.5|3355.5|3362.5|3356.5|3363|3357|3360.3|3354.3|44
1637663700000|2021-11-23 10:35:00|3362.8|3356.8|3358.5|3352.5|3363|3357|3358.3|3352.3|35
1637664000000|2021-11-23 10:40:00|3358.3|3352.3|3360.8|3354.8|3361|3355|3358|3352|55
1637664300000|2021-11-23 10:45:00|3361|3355|3360|3354|3361.3|3355.3|3359.3|3353.3|41
1637664600000|2021-11-23 10:50:00|3360.5|3354.5|3357.5|3351.5|3360.8|3354.8|3357.5|3351.5|37
1637664900000|2021-11-23 10:55:00|3357.8|3351.8|3357.3|3351.3|3358.8|3352.8|3356.5|3350.5|50
1637665200000|2021-11-23 11:00:00|3357|3351|3357|3351|3359|3353|3356.5|3350.5|44
1637665500000|2021-11-23 11:05:00|3357.3|3351.3|3358.5|3352.5|3359.5|3353.5|3356.5|3350.5|33
1637665800000|2021-11-23 11:10:00|3358.8|3352.8|3357.3|3351.3|3358.8|3352.8|3356.8|3350.8|20
1637666100000|2021-11-23 11:15:00|3357.5|3351.5|3358.8|3352.8|3360|3354|3356.5|3350.5|37
1637666400000|2021-11-23 11:20:00|3358.5|3352.5|3361.5|3355.5|3362.3|3356.3|3358.3|3352.3|35
1637666700000|2021-11-23 11:25:00|3361.3|3355.3|3358.5|3352.5|3362.5|3356.5|3358.3|3352.3|46
1637667000000|2021-11-23 11:30:00|3358.8|3352.8|3360.5|3354.5|3362.5|3356.5|3358.8|3352.8|44
1637667300000|2021-11-23 11:35:00|3360|3354|3357.8|3351.8|3360.3|3354.3|3356.8|3350.8|51
1637667600000|2021-11-23 11:40:00|3357.5|3351.5|3355.5|3349.5|3357.5|3351.5|3355.3|3349.3|28
1637667900000|2021-11-23 11:45:00|3355.3|3349.3|3362|3356|3362.3|3356.3|3354|3348|53
1637668200000|2021-11-23 11:50:00|3362.3|3356.3|3362|3356|3362.5|3356.5|3361.5|3355.5|11
1637668500000|2021-11-23 11:55:00|3361.8|3355.8|3359.5|3353.5|3362.8|3356.8|3359.3|3353.3|39
1637668800000|2021-11-23 12:00:00|3359.3|3353.3|3361|3355|3361.3|3355.3|3355.5|3349.5|44
1637669100000|2021-11-23 12:05:00|3361.3|3355.3|3361.3|3355.3|3361.8|3355.8|3359|3353|43
1637669400000|2021-11-23 12:10:00|3361.5|3355.5|3361.5|3355.5|3361.5|3355.5|3359.8|3353.8|11
1637669700000|2021-11-23 12:15:00|3361.3|3355.3|3358.8|3352.8|3361.3|3355.3|3358.8|3352.8|29
1637670000000|2021-11-23 12:20:00|3359.5|3353.5|3359|3353|3360.3|3354.3|3358.5|3352.5|27
1637670300000|2021-11-23 12:25:00|3359.3|3353.3|3357.5|3351.5|3359.8|3353.8|3357|3351|59
1637670600000|2021-11-23 12:30:00|3357.8|3351.8|3357.5|3351.5|3360|3354|3357.3|3351.3|62
1637670900000|2021-11-23 12:35:00|3357.3|3351.3|3353.3|3347.3|3357.3|3351.3|3351.8|3345.8|39
1637671200000|2021-11-23 12:40:00|3353|3347|3351.8|3345.8|3353|3347|3348|3342|46
1637671500000|2021-11-23 12:45:00|3351.5|3345.5|3349.8|3343.8|3352.3|3346.3|3349.3|3343.3|48
1637671800000|2021-11-23 12:50:00|3350|3344|3352.5|3346.5|3352.8|3346.8|3349|3343|92
1637672100000|2021-11-23 12:55:00|3352.3|3346.3|3346.5|3340.5|3356.8|3350.8|3346|3340|78
1637672400000|2021-11-23 13:00:00|3346.8|3340.8|3341.3|3335.3|3348.6|3342.6|3333.8|3327.8|363
1637672700000|2021-11-23 13:05:00|3341|3335|3339|3333|3343.8|3337.8|3338|3332|158
1637673000000|2021-11-23 13:10:00|3338.8|3332.8|3340|3334|3340|3334|3335|3329|134
1637673300000|2021-11-23 13:15:00|3339.8|3333.8|3347.5|3341.5|3349|3343|3338.8|3332.8|139
1637673600000|2021-11-23 13:20:00|3347.3|3341.3|3347.5|3341.5|3348|3342|3341|3335|159
1637673900000|2021-11-23 13:25:00|3347.3|3341.3|3337.5|3331.5|3347.3|3341.3|3337.5|3331.5|117
1637674200000|2021-11-23 13:30:00|3337.8|3331.8|3330.8|3324.8|3340|3334|3329|3323|138
1637674500000|2021-11-23 13:35:00|3330.5|3324.5|3330.5|3324.5|3333.8|3327.8|3328.8|3322.8|104
1637674800000|2021-11-23 13:40:00|3330.3|3324.3|3331.8|3325.8|3334.5|3328.5|3329.3|3323.3|123
1637675100000|2021-11-23 13:45:00|3331.5|3325.5|3333.3|3327.3|3335.5|3329.5|3331.5|3325.5|138
1637675400000|2021-11-23 13:50:00|3333|3327|3329|3323|3333|3327|3328.5|3322.5|77
1637675700000|2021-11-23 13:55:00|3329.3|3323.3|3335.3|3329.3|3335.5|3329.5|3327.8|3321.8|297
1637676000000|2021-11-23 14:00:00|3335.5|3329.5|3340.5|3334.5|3341.3|3335.3|3334.8|3328.8|208
1637676300000|2021-11-23 14:05:00|3340.3|3334.3|3341.8|3335.8|3342.8|3336.8|3340.3|3334.3|83
1637676600000|2021-11-23 14:10:00|3342|3336|3337|3331|3345|3339|3336.8|3330.8|126
1637676900000|2021-11-23 14:15:00|3337.3|3331.3|3340|3334|3340.8|3334.8|3333.5|3327.5|139
1637677200000|2021-11-23 14:20:00|3340.3|3334.3|3338.8|3332.8|3341.8|3335.8|3335.5|3329.5|107
1637677500000|2021-11-23 14:25:00|3339|3333|3340|3334|3341|3335|3334.8|3328.8|86
1637677800000|2021-11-23 14:30:00|3339.8|3333.8|3343.5|3337.5|3343.8|3337.8|3339.8|3333.8|127
1637678100000|2021-11-23 14:35:00|3343.3|3337.3|3352|3346|3352|3346|3341.8|3335.8|204
1637678400000|2021-11-23 14:40:00|3351.8|3345.8|3347|3341|3352|3346|3346.8|3340.8|165
1637678700000|2021-11-23 14:45:00|3346.8|3340.8|3339.8|3333.8|3347|3341|3339|3333|174
1637679000000|2021-11-23 14:50:00|3340|3334|3337.3|3331.3|3340.3|3334.3|3333.3|3327.3|153
1637679300000|2021-11-23 14:55:00|3337|3331|3341.3|3335.3|3342|3336|3335.5|3329.5|149
1637679600000|2021-11-23 15:00:00|3341.5|3335.5|3339|3333|3342.8|3336.8|3337.5|3331.5|97
1637679900000|2021-11-23 15:05:00|3338.5|3332.5|3336.5|3330.5|3340.5|3334.5|3334.5|3328.5|109
1637680200000|2021-11-23 15:10:00|3336.8|3330.8|3334.5|3328.5|3338.3|3332.3|3334|3328|85
1637680500000|2021-11-23 15:15:00|3334.3|3328.3|3333.8|3327.8|3336.5|3330.5|3331.8|3325.8|94
1637680800000|2021-11-23 15:20:00|3334|3328|3336.3|3330.3|3339.3|3333.3|3333.8|3327.8|77
1637681100000|2021-11-23 15:25:00|3335.5|3329.5|3332.3|3326.3|3337|3331|3332.3|3326.3|54
1637681400000|2021-11-23 15:30:00|3332|3326|3319.3|3313.3|3333|3327|3315.8|3309.8|101
1637681700000|2021-11-23 15:35:00|3319.8|3313.8|3306|3300|3320.8|3314.8|3301.3|3295.3|285
1637682000000|2021-11-23 15:40:00|3305.8|3299.8|3310|3304|3314.5|3308.5|3305.8|3299.8|132
1637682300000|2021-11-23 15:45:00|3310.3|3304.3|3304.5|3298.5|3312.8|3306.8|3303.8|3297.8|173
1637682600000|2021-11-23 15:50:00|3304.8|3298.8|3304.8|3298.8|3308|3302|3303.5|3297.5|144
1637682900000|2021-11-23 15:55:00|3304.5|3298.5|3307|3301|3308.3|3302.3|3299|3293|239
1637683200000|2021-11-23 16:00:00|3306.8|3300.8|3303.5|3297.5|3309|3303|3303.3|3297.3|106
1637683500000|2021-11-23 16:05:00|3303.3|3297.3|3305.8|3299.8|3306|3300|3300.5|3294.5|82
1637683800000|2021-11-23 16:10:00|3305.5|3299.5|3307.3|3301.3|3307.5|3301.5|3305.3|3299.3|42
1637684100000|2021-11-23 16:15:00|3307|3301|3310.5|3304.5|3311|3305|3306.5|3300.5|60
1637684400000|2021-11-23 16:20:00|3310.3|3304.3|3308.8|3302.8|3310.5|3304.5|3307.5|3301.5|62
1637684700000|2021-11-23 16:25:00|3308.5|3302.5|3308.8|3302.8|3312.3|3306.3|3308|3302|81
1637685000000|2021-11-23 16:30:00|3308.5|3302.5|3307.8|3301.8|3311.5|3305.5|3306.3|3300.3|116
1637685300000|2021-11-23 16:35:00|3307.5|3301.5|3309.5|3303.5|3310|3304|3306|3300|108
1637685600000|2021-11-23 16:40:00|3309.3|3303.3|3303.3|3297.3|3310.8|3304.8|3303|3297|85
1637685900000|2021-11-23 16:45:00|3303.5|3297.5|3305.8|3299.8|3307.3|3301.3|3300.8|3294.8|80
1637686200000|2021-11-23 16:50:00|3306|3300|3305|3299|3307.3|3301.3|3305|3299|38
1637686500000|2021-11-23 16:55:00|3305.3|3299.3|3306|3300|3307.3|3301.3|3304.5|3298.5|108
1637686800000|2021-11-23 17:00:00|3305.5|3299.5|3297|3291|3305.5|3299.5|3297|3291|99
1637687100000|2021-11-23 17:05:00|3297.3|3291.3|3292.3|3286.3|3297.3|3291.3|3288.9|3282.9|63
1637687400000|2021-11-23 17:10:00|3293.8|3287.8|3294.8|3288.8|3298|3292|3291.8|3285.8|61
1637687700000|2021-11-23 17:15:00|3294.5|3288.5|3294.5|3288.5|3295|3289|3292|3286|37
1637688000000|2021-11-23 17:20:00|3294.8|3288.8|3298.5|3292.5|3298.5|3292.5|3294.5|3288.5|31
1637688300000|2021-11-23 17:25:00|3298.8|3292.8|3297.8|3291.8|3298.8|3292.8|3297.3|3291.3|38
1637688600000|2021-11-23 17:30:00|3297.5|3291.5|3296.8|3290.8|3298.3|3292.3|3295.3|3289.3|49
1637688900000|2021-11-23 17:35:00|3296.5|3290.5|3295.5|3289.5|3297.3|3291.3|3295.3|3289.3|48
1637689200000|2021-11-23 17:40:00|3295.8|3289.8|3292.5|3286.5|3296|3290|3292|3286|59
1637689500000|2021-11-23 17:45:00|3291.5|3285.5|3291|3285|3292.3|3286.3|3290.8|3284.8|27
1637689800000|2021-11-23 17:50:00|3290.8|3284.8|3291|3285|3293|3287|3290.8|3284.8|63
1637690100000|2021-11-23 17:55:00|3291.3|3285.3|3292.4|3286.4|3293.4|3287.4|3290.1|3284.1|45
1637715600000|2021-11-24 01:00:00|3306.8|3300.8|3302.5|3296.5|3307|3301|3300.3|3294.3|118
1637715900000|2021-11-24 01:05:00|3302.3|3296.3|3313.5|3307.5|3314.5|3308.5|3301.5|3295.5|187
1637716200000|2021-11-24 01:10:00|3313.3|3307.3|3315.5|3309.5|3318.3|3312.3|3310.3|3304.3|177
1637716500000|2021-11-24 01:15:00|3315.3|3309.3|3308.3|3302.3|3318.8|3312.8|3307.8|3301.8|120
1637716800000|2021-11-24 01:20:00|3308|3302|3312.3|3306.3|3312.5|3306.5|3303|3297|142
1637717100000|2021-11-24 01:25:00|3312.5|3306.5|3310.8|3304.8|3314.3|3308.3|3309.3|3303.3|140
1637717400000|2021-11-24 01:30:00|3310.5|3304.5|3312.3|3306.3|3312.5|3306.5|3308|3302|116
1637717700000|2021-11-24 01:35:00|3312|3306|3310|3304|3313.5|3307.5|3310|3304|173
1637718000000|2021-11-24 01:40:00|3310.3|3304.3|3309.5|3303.5|3310.8|3304.8|3308.3|3302.3|113
1637718300000|2021-11-24 01:45:00|3309.3|3303.3|3308.3|3302.3|3309.8|3303.8|3306.8|3300.8|118
1637718600000|2021-11-24 01:50:00|3308.5|3302.5|3312|3306|3312.3|3306.3|3308.3|3302.3|113
1637718900000|2021-11-24 01:55:00|3312.3|3306.3|3311.3|3305.3|3313|3307|3308.5|3302.5|127
1637719200000|2021-11-24 02:00:00|3311.5|3305.5|3310|3304|3313|3307|3309.5|3303.5|70
1637719500000|2021-11-24 02:05:00|3310.3|3304.3|3310.3|3304.3|3315|3309|3309.8|3303.8|101
1637719800000|2021-11-24 02:10:00|3310|3304|3307|3301|3312.5|3306.5|3306.5|3300.5|128
1637720100000|2021-11-24 02:15:00|3307.3|3301.3|3309.5|3303.5|3309.8|3303.8|3307.3|3301.3|17
1637720400000|2021-11-24 02:20:00|3309|3303|3307.8|3301.8|3309.8|3303.8|3307.3|3301.3|19
1637720700000|2021-11-24 02:25:00|3308|3302|3308|3302|3309.3|3303.3|3307.8|3301.8|20
1637721000000|2021-11-24 02:30:00|3307.8|3301.8|3306.8|3300.8|3307.8|3301.8|3303.3|3297.3|167
1637721300000|2021-11-24 02:35:00|3306.3|3300.3|3303.5|3297.5|3306.5|3300.5|3302.3|3296.3|101
1637721600000|2021-11-24 02:40:00|3303|3297|3303|3297|3305.5|3299.5|3301.8|3295.8|108
1637721900000|2021-11-24 02:45:00|3303.3|3297.3|3305.3|3299.3|3306.3|3300.3|3303|3297|112
1637722200000|2021-11-24 02:50:00|3305.5|3299.5|3302.8|3296.8|3307.5|3301.5|3302.8|3296.8|210
1637722500000|2021-11-24 02:55:00|3303.3|3297.3|3304.5|3298.5|3305.3|3299.3|3301.8|3295.8|193
1637722800000|2021-11-24 03:00:00|3304.8|3298.8|3301.3|3295.3|3306|3300|3300.8|3294.8|113
1637723100000|2021-11-24 03:05:00|3301|3295|3300.8|3294.8|3303.8|3297.8|3300.8|3294.8|68
1637723400000|2021-11-24 03:10:00|3300.5|3294.5|3301.3|3295.3|3303|3297|3299.3|3293.3|70
1637723700000|2021-11-24 03:15:00|3301.5|3295.5|3304.3|3298.3|3305.8|3299.8|3301.5|3295.5|70
1637724000000|2021-11-24 03:20:00|3303.8|3297.8|3302|3296|3305.3|3299.3|3301.8|3295.8|80
1637724300000|2021-11-24 03:25:00|3302.3|3296.3|3306.3|3300.3|3306.3|3300.3|3302.3|3296.3|62
1637724600000|2021-11-24 03:30:00|3305.5|3299.5|3304.3|3298.3|3305.5|3299.5|3303.3|3297.3|84
1637724900000|2021-11-24 03:35:00|3304|3298|3303.3|3297.3|3305|3299|3302.8|3296.8|55
1637725200000|2021-11-24 03:40:00|3303.5|3297.5|3304|3298|3304.8|3298.8|3303|3297|35
1637725500000|2021-11-24 03:45:00|3303.8|3297.8|3303|3297|3304|3298|3302.3|3296.3|32
1637725800000|2021-11-24 03:50:00|3302.8|3296.8|3303.3|3297.3|3303.8|3297.8|3302.3|3296.3|20
1637726100000|2021-11-24 03:55:00|3303.5|3297.5|3302.8|3296.8|3304.3|3298.3|3302.5|3296.5|16
1637726400000|2021-11-24 04:00:00|3303|3297|3303.3|3297.3|3303.5|3297.5|3302.8|3296.8|18
1637726700000|2021-11-24 04:05:00|3303.5|3297.5|3304|3298|3304.3|3298.3|3302|3296|20
1637727000000|2021-11-24 04:10:00|3303.8|3297.8|3300.8|3294.8|3304|3298|3300.3|3294.3|30
1637727300000|2021-11-24 04:15:00|3300.5|3294.5|3300.3|3294.3|3301|3295|3299.5|3293.5|15
1637727600000|2021-11-24 04:20:00|3300.5|3294.5|3300.3|3294.3|3301.8|3295.8|3300.3|3294.3|24
1637727900000|2021-11-24 04:25:00|3300.8|3294.8|3299.5|3293.5|3300.8|3294.8|3299.3|3293.3|28
1637728200000|2021-11-24 04:30:00|3299.3|3293.3|3298|3292|3300|3294|3297.8|3291.8|16
1637728500000|2021-11-24 04:35:00|3298.3|3292.3|3298|3292|3299.8|3293.8|3298|3292|20
1637728800000|2021-11-24 04:40:00|3298.5|3292.5|3299.3|3293.3|3300|3294|3298.5|3292.5|39
1637729100000|2021-11-24 04:45:00|3299|3293|3298|3292|3300|3294|3297.5|3291.5|28
1637729400000|2021-11-24 04:50:00|3297.8|3291.8|3297.5|3291.5|3298.8|3292.8|3296|3290|26
1637729700000|2021-11-24 04:55:00|3297|3291|3297.5|3291.5|3297.8|3291.8|3295.8|3289.8|18
1637730000000|2021-11-24 05:00:00|3297.8|3291.8|3299.5|3293.5|3299.5|3293.5|3297.3|3291.3|20
1637730300000|2021-11-24 05:05:00|3299.8|3293.8|3300|3294|3300|3294|3298.5|3292.5|12
1637730600000|2021-11-24 05:10:00|3300.3|3294.3|3299.3|3293.3|3300.3|3294.3|3299.3|3293.3|13
1637730900000|2021-11-24 05:15:00|3299.5|3293.5|3302|3296|3302|3296|3299.3|3293.3|16
1637731200000|2021-11-24 05:20:00|3301.5|3295.5|3300.5|3294.5|3302|3296|3300.5|3294.5|8
1637731500000|2021-11-24 05:25:00|3300.8|3294.8|3299.8|3293.8|3301.3|3295.3|3298.8|3292.8|39
1637731800000|2021-11-24 05:30:00|3300|3294|3310.3|3304.3|3312.3|3306.3|3300|3294|243
1637732100000|2021-11-24 05:35:00|3310.8|3304.8|3309.5|3303.5|3313.3|3307.3|3309.3|3303.3|204
1637732400000|2021-11-24 05:40:00|3309.3|3303.3|3312|3306|3312.5|3306.5|3309|3303|64
1637732700000|2021-11-24 05:45:00|3312.3|3306.3|3309.5|3303.5|3312.8|3306.8|3307.8|3301.8|68
1637733000000|2021-11-24 05:50:00|3309.3|3303.3|3317|3311|3317.5|3311.5|3308|3302|61
1637733300000|2021-11-24 05:55:00|3317.3|3311.3|3318.5|3312.5|3319.5|3313.5|3316|3310|93
1637733600000|2021-11-24 06:00:00|3318.8|3312.8|3318.8|3312.8|3319.5|3313.5|3315.5|3309.5|98
1637733900000|2021-11-24 06:05:00|3319|3313|3320.8|3314.8|3321.5|3315.5|3317.5|3311.5|110
1637734200000|2021-11-24 06:10:00|3321|3315|3321.5|3315.5|3327.3|3321.3|3320.8|3314.8|113
1637734500000|2021-11-24 06:15:00|3322|3316|3329.5|3323.5|3329.5|3323.5|3320.8|3314.8|174
1637734800000|2021-11-24 06:20:00|3329.8|3323.8|3328|3322|3330|3324|3327.5|3321.5|144
1637735100000|2021-11-24 06:25:00|3327.8|3321.8|3324|3318|3328|3322|3324|3318|109
1637735400000|2021-11-24 06:30:00|3324.3|3318.3|3321.5|3315.5|3326.3|3320.3|3321|3315|149
1637735700000|2021-11-24 06:35:00|3321.8|3315.8|3326.3|3320.3|3326.3|3320.3|3319.5|3313.5|133
1637736000000|2021-11-24 06:40:00|3327.5|3321.5|3327|3321|3327.5|3321.5|3324|3318|168
1637736300000|2021-11-24 06:45:00|3327.3|3321.3|3326.5|3320.5|3329.5|3323.5|3325.8|3319.8|116
1637736600000|2021-11-24 06:50:00|3326.8|3320.8|3329.8|3323.8|3330|3324|3325.8|3319.8|179
1637736900000|2021-11-24 06:55:00|3329.5|3323.5|3328.3|3322.3|3331.5|3325.5|3327.8|3321.8|202
1637737200000|2021-11-24 07:00:00|3328|3322|3326|3320|3329.8|3323.8|3323.5|3317.5|92
1637737500000|2021-11-24 07:05:00|3325.3|3319.3|3321.8|3315.8|3329.3|3323.3|3321.8|3315.8|36
1637737800000|2021-11-24 07:10:00|3321.5|3315.5|3318|3312|3322.3|3316.3|3317.3|3311.3|32
1637738100000|2021-11-24 07:15:00|3317.8|3311.8|3321.3|3315.3|3322.3|3316.3|3317.8|3311.8|32
1637738400000|2021-11-24 07:20:00|3321.8|3315.8|3325.3|3319.3|3326|3320|3320.3|3314.3|54
1637738700000|2021-11-24 07:25:00|3325.5|3319.5|3328|3322|3334|3328|3325.3|3319.3|103
1637739000000|2021-11-24 07:30:00|3328.3|3322.3|3328.8|3322.8|3331.5|3325.5|3327.5|3321.5|75
1637739300000|2021-11-24 07:35:00|3328.5|3322.5|3332.5|3326.5|3332.5|3326.5|3327.8|3321.8|88
1637739600000|2021-11-24 07:40:00|3334.3|3328.3|3333.3|3327.3|3337.5|3331.5|3332.3|3326.3|100
1637739900000|2021-11-24 07:45:00|3333.5|3327.5|3332|3326|3335.8|3329.8|3331.8|3325.8|40
1637740200000|2021-11-24 07:50:00|3332.3|3326.3|3332|3326|3336.5|3330.5|3331.3|3325.3|45
1637740500000|2021-11-24 07:55:00|3332.3|3326.3|3332|3326|3333|3327|3329.8|3323.8|81
1637740800000|2021-11-24 08:00:00|3333.8|3327.8|3328|3322|3335.1|3329.1|3326.8|3320.8|96
1637741100000|2021-11-24 08:05:00|3328.8|3322.8|3328.3|3322.3|3330|3324|3326.3|3320.3|77
1637741400000|2021-11-24 08:10:00|3328.5|3322.5|3329.5|3323.5|3330|3324|3326.8|3320.8|75
1637741700000|2021-11-24 08:15:00|3329.3|3323.3|3326.3|3320.3|3330.3|3324.3|3325.3|3319.3|37
1637742000000|2021-11-24 08:20:00|3326|3320|3330|3324|3330.5|3324.5|3325|3319|80
1637742300000|2021-11-24 08:25:00|3329.8|3323.8|3331|3325|3333|3327|3328.5|3322.5|52
1637742600000|2021-11-24 08:30:00|3330.8|3324.8|3331.5|3325.5|3331.8|3325.8|3330|3324|56
1637742900000|2021-11-24 08:35:00|3331.8|3325.8|3331.3|3325.3|3331.8|3325.8|3330.3|3324.3|58
1637743200000|2021-11-24 08:40:00|3331.5|3325.5|3331.5|3325.5|3331.5|3325.5|3330.3|3324.3|26
1637743500000|2021-11-24 08:45:00|3331.8|3325.8|3327.5|3321.5|3331.8|3325.8|3326.3|3320.3|60
1637743800000|2021-11-24 08:50:00|3327|3321|3331|3325|3331.3|3325.3|3326|3320|42
1637744100000|2021-11-24 08:55:00|3331.3|3325.3|3328.3|3322.3|3331.3|3325.3|3327|3321|35
1637744400000|2021-11-24 09:00:00|3328.8|3322.8|3330|3324|3331.5|3325.5|3327.5|3321.5|74
1637744700000|2021-11-24 09:05:00|3330.3|3324.3|3329.3|3323.3|3332|3326|3328.8|3322.8|54
1637745000000|2021-11-24 09:10:00|3329.8|3323.8|3335.3|3329.3|3335.3|3329.3|3329.8|3323.8|47
1637745300000|2021-11-24 09:15:00|3336|3330|3335.3|3329.3|3336.5|3330.5|3334.3|3328.3|38
1637745600000|2021-11-24 09:20:00|3335.5|3329.5|3337|3331|3337.5|3331.5|3335.5|3329.5|27
1637745900000|2021-11-24 09:25:00|3336.8|3330.8|3336.3|3330.3|3337.3|3331.3|3335.3|3329.3|31
1637746200000|2021-11-24 09:30:00|3336.5|3330.5|3335.3|3329.3|3337.3|3331.3|3335|3329|77
1637746500000|2021-11-24 09:35:00|3335.5|3329.5|3334.8|3328.8|3336.3|3330.3|3334.5|3328.5|64
1637746800000|2021-11-24 09:40:00|3334.5|3328.5|3336.3|3330.3|3337.5|3331.5|3334.5|3328.5|37
1637747100000|2021-11-24 09:45:00|3336.5|3330.5|3336|3330|3336.8|3330.8|3334.8|3328.8|41
1637747400000|2021-11-24 09:50:00|3335.8|3329.8|3335.8|3329.8|3336.8|3330.8|3334.3|3328.3|116
1637747700000|2021-11-24 09:55:00|3335.5|3329.5|3335|3329|3337|3331|3334.3|3328.3|67
1637748000000|2021-11-24 10:00:00|3334.8|3328.8|3335.8|3329.8|3335.8|3329.8|3332.5|3326.5|51
1637748300000|2021-11-24 10:05:00|3335.5|3329.5|3331|3325|3335.5|3329.5|3329|3323|96
1637748600000|2021-11-24 10:10:00|3330.8|3324.8|3332.8|3326.8|3333|3327|3330.3|3324.3|47
1637748900000|2021-11-24 10:15:00|3333|3327|3332.5|3326.5|3334|3328|3332.5|3326.5|33
1637749200000|2021-11-24 10:20:00|3332.8|3326.8|3333.8|3327.8|3335.8|3329.8|3331.5|3325.5|76
1637749500000|2021-11-24 10:25:00|3334.5|3328.5|3336.5|3330.5|3336.8|3330.8|3333|3327|51
1637749800000|2021-11-24 10:30:00|3336.8|3330.8|3336.5|3330.5|3337.3|3331.3|3336|3330|34
1637750100000|2021-11-24 10:35:00|3336.3|3330.3|3332|3326|3336.3|3330.3|3331.8|3325.8|37
1637750400000|2021-11-24 10:40:00|3332.3|3326.3|3331.5|3325.5|3333|3327|3330.3|3324.3|30
1637750700000|2021-11-24 10:45:00|3332|3326|3329|3323|3335|3329|3328.8|3322.8|57
1637751000000|2021-11-24 10:50:00|3328.8|3322.8|3332.3|3326.3|3332.3|3326.3|3328.8|3322.8|77
1637751300000|2021-11-24 10:55:00|3331.8|3325.8|3329.8|3323.8|3331.8|3325.8|3329.3|3323.3|26
1637751600000|2021-11-24 11:00:00|3329.5|3323.5|3322.5|3316.5|3331|3325|3321.8|3315.8|41
1637751900000|2021-11-24 11:05:00|3322.3|3316.3|3325.5|3319.5|3325.5|3319.5|3322|3316|54
1637752200000|2021-11-24 11:10:00|3325.3|3319.3|3324.3|3318.3|3327|3321|3324.3|3318.3|63
1637752500000|2021-11-24 11:15:00|3324|3318|3328.8|3322.8|3330.5|3324.5|3323.3|3317.3|83
1637752800000|2021-11-24 11:20:00|3328.5|3322.5|3328.8|3322.8|3329|3323|3326.8|3320.8|55
1637753100000|2021-11-24 11:25:00|3328.5|3322.5|3331.8|3325.8|3331.8|3325.8|3328|3322|51
1637753400000|2021-11-24 11:30:00|3331.5|3325.5|3330|3324|3332|3326|3328.8|3322.8|60
1637753700000|2021-11-24 11:35:00|3330.3|3324.3|3329|3323|3331.3|3325.3|3327|3321|53
1637754000000|2021-11-24 11:40:00|3329.3|3323.3|3329.5|3323.5|3329.5|3323.5|3328.3|3322.3|26
1637754300000|2021-11-24 11:45:00|3329.8|3323.8|3329.3|3323.3|3330.5|3324.5|3327.8|3321.8|41
1637754600000|2021-11-24 11:50:00|3329.5|3323.5|3329.5|3323.5|3330.5|3324.5|3329.5|3323.5|21
1637754900000|2021-11-24 11:55:00|3329.3|3323.3|3326.3|3320.3|3329.3|3323.3|3324.3|3318.3|81
1637755200000|2021-11-24 12:00:00|3326.8|3320.8|3327.8|3321.8|3328|3322|3325.5|3319.5|112
1637755500000|2021-11-24 12:05:00|3327.5|3321.5|3327.5|3321.5|3329|3323|3326.8|3320.8|66
1637755800000|2021-11-24 12:10:00|3327.3|3321.3|3329.8|3323.8|3330.5|3324.5|3327.3|3321.3|135
1637756100000|2021-11-24 12:15:00|3329.5|3323.5|3331|3325|3331|3325|3328|3322|72
1637756400000|2021-11-24 12:20:00|3331.3|3325.3|3337.8|3331.8|3338|3332|3331.3|3325.3|38
1637756700000|2021-11-24 12:25:00|3338|3332|3336|3330|3339|3333|3335.5|3329.5|49
1637757000000|2021-11-24 12:30:00|3336.3|3330.3|3335.5|3329.5|3336.5|3330.5|3333.3|3327.3|119
1637757300000|2021-11-24 12:35:00|3335.8|3329.8|3332.8|3326.8|3337.3|3331.3|3332|3326|41
1637757600000|2021-11-24 12:40:00|3333|3327|3337.5|3331.5|3338|3332|3333|3327|54
1637757900000|2021-11-24 12:45:00|3338|3332|3344.5|3338.5|3348.8|3342.8|3338|3332|69
1637758200000|2021-11-24 12:50:00|3344|3338|3347.3|3341.3|3347.3|3341.3|3343|3337|75
1637758500000|2021-11-24 12:55:00|3347|3341|3348.5|3342.5|3348.8|3342.8|3345.5|3339.5|78
1637758800000|2021-11-24 13:00:00|3348.8|3342.8|3343.5|3337.5|3348.8|3342.8|3333.8|3327.8|315
1637759100000|2021-11-24 13:05:00|3343.8|3337.8|3338.8|3332.8|3344.3|3338.3|3331|3325|263
1637759400000|2021-11-24 13:10:00|3339|3333|3346.8|3340.8|3347|3341|3338|3332|145
1637759700000|2021-11-24 13:15:00|3346.5|3340.5|3344.8|3338.8|3347.3|3341.3|3340|3334|167
1637760000000|2021-11-24 13:20:00|3344.3|3338.3|3347.5|3341.5|3352.3|3346.3|3341.5|3335.5|147
1637760300000|2021-11-24 13:25:00|3347.8|3341.8|3352.3|3346.3|3352.3|3346.3|3347.8|3341.8|103
1637760600000|2021-11-24 13:30:00|3351.3|3345.3|3349.8|3343.8|3352.3|3346.3|3348.8|3342.8|160
1637760900000|2021-11-24 13:35:00|3349.5|3343.5|3348|3342|3352.5|3346.5|3347|3341|134
1637761200000|2021-11-24 13:40:00|3347.8|3341.8|3347.8|3341.8|3350.3|3344.3|3345.8|3339.8|103
1637761500000|2021-11-24 13:45:00|3348.5|3342.5|3350.5|3344.5|3352|3346|3348.3|3342.3|118
1637761800000|2021-11-24 13:50:00|3350.3|3344.3|3346.8|3340.8|3350.3|3344.3|3345.3|3339.3|118
1637762100000|2021-11-24 13:55:00|3346.5|3340.5|3341|3335|3346.5|3340.5|3337.3|3331.3|174
1637762400000|2021-11-24 14:00:00|3340.8|3334.8|3341.5|3335.5|3346.8|3340.8|3340.3|3334.3|143
1637762700000|2021-11-24 14:05:00|3342.3|3336.3|3334|3328|3342.3|3336.3|3330|3324|193
1637763000000|2021-11-24 14:10:00|3333.8|3327.8|3337.3|3331.3|3337.3|3331.3|3331.8|3325.8|171
1637763300000|2021-11-24 14:15:00|3337|3331|3337.8|3331.8|3339|3333|3335|3329|141
1637763600000|2021-11-24 14:20:00|3338|3332|3344.3|3338.3|3346.5|3340.5|3337.3|3331.3|134
1637763900000|2021-11-24 14:25:00|3344.5|3338.5|3344.5|3338.5|3348.8|3342.8|3344.3|3338.3|117
1637764200000|2021-11-24 14:30:00|3344.8|3338.8|3345.5|3339.5|3349.5|3343.5|3344.3|3338.3|123
1637764500000|2021-11-24 14:35:00|3345.8|3339.8|3345|3339|3351.5|3345.5|3343.8|3337.8|123
1637764800000|2021-11-24 14:40:00|3344.8|3338.8|3346.5|3340.5|3348.8|3342.8|3344.3|3338.3|122
1637765100000|2021-11-24 14:45:00|3346.3|3340.3|3342.3|3336.3|3347.3|3341.3|3342|3336|114
1637765400000|2021-11-24 14:50:00|3342.5|3336.5|3336.8|3330.8|3343.8|3337.8|3334.5|3328.5|156
1637765700000|2021-11-24 14:55:00|3337|3331|3344.5|3338.5|3345.8|3339.8|3336.8|3330.8|196
1637766000000|2021-11-24 15:00:00|3344.3|3338.3|3344.5|3338.5|3346.5|3340.5|3338|3332|248
1637766300000|2021-11-24 15:05:00|3344.3|3338.3|3345.5|3339.5|3347.3|3341.3|3344|3338|124
1637766600000|2021-11-24 15:10:00|3345.8|3339.8|3345.3|3339.3|3346.8|3340.8|3345.3|3339.3|147
1637766900000|2021-11-24 15:15:00|3345|3339|3345.5|3339.5|3347.3|3341.3|3344|3338|137
1637767200000|2021-11-24 15:20:00|3345.3|3339.3|3347|3341|3347.5|3341.5|3344.8|3338.8|80
1637767500000|2021-11-24 15:25:00|3346.8|3340.8|3350.8|3344.8|3351|3345|3346.5|3340.5|60
1637767800000|2021-11-24 15:30:00|3350.3|3344.3|3343.5|3337.5|3351.3|3345.3|3343.5|3337.5|119
1637768100000|2021-11-24 15:35:00|3343.8|3337.8|3341|3335|3343.8|3337.8|3340|3334|177
1637768400000|2021-11-24 15:40:00|3340.8|3334.8|3347|3341|3348.3|3342.3|3340.5|3334.5|72
1637768700000|2021-11-24 15:45:00|3346.8|3340.8|3334.3|3328.3|3346.8|3340.8|3331.8|3325.8|124
1637769000000|2021-11-24 15:50:00|3334|3328|3330.5|3324.5|3336|3330|3327.8|3321.8|135
1637769300000|2021-11-24 15:55:00|3329.3|3323.3|3327|3321|3330|3324|3321.8|3315.8|256
1637769600000|2021-11-24 16:00:00|3327.3|3321.3|3325.5|3319.5|3328.5|3322.5|3325.3|3319.3|87
1637769900000|2021-11-24 16:05:00|3326|3320|3325|3319|3327.3|3321.3|3325|3319|60
1637770200000|2021-11-24 16:10:00|3324.8|3318.8|3326.3|3320.3|3327.3|3321.3|3323.3|3317.3|53
1637770500000|2021-11-24 16:15:00|3326.5|3320.5|3326.5|3320.5|3330|3324|3326.5|3320.5|53
1637770800000|2021-11-24 16:20:00|3326.8|3320.8|3325.3|3319.3|3327.3|3321.3|3324.3|3318.3|92
1637771100000|2021-11-24 16:25:00|3325|3319|3324.3|3318.3|3326.5|3320.5|3323.3|3317.3|54
1637771400000|2021-11-24 16:30:00|3324|3318|3323.8|3317.8|3324.5|3318.5|3322.3|3316.3|80
1637771700000|2021-11-24 16:35:00|3323.5|3317.5|3324.3|3318.3|3324.5|3318.5|3322.8|3316.8|56
1637772000000|2021-11-24 16:40:00|3324|3318|3318.8|3312.8|3324.3|3318.3|3318.8|3312.8|71
1637772300000|2021-11-24 16:45:00|3319.3|3313.3|3320|3314|3320.5|3314.5|3318.8|3312.8|127
1637772600000|2021-11-24 16:50:00|3318.8|3312.8|3315.5|3309.5|3320.3|3314.3|3315.3|3309.3|47
1637772900000|2021-11-24 16:55:00|3315.8|3309.8|3315.8|3309.8|3319|3313|3314|3308|107
1637773200000|2021-11-24 17:00:00|3315.5|3309.5|3314.3|3308.3|3316|3310|3314.3|3308.3|88
1637773500000|2021-11-24 17:05:00|3314|3308|3314.3|3308.3|3316.3|3310.3|3310.5|3304.5|49
1637773800000|2021-11-24 17:10:00|3314|3308|3313.3|3307.3|3316|3310|3312.8|3306.8|55
1637774100000|2021-11-24 17:15:00|3313|3307|3314|3308|3314.5|3308.5|3312.3|3306.3|43
1637774400000|2021-11-24 17:20:00|3313.8|3307.8|3314|3308|3315.1|3309.1|3313|3307|28
1637774700000|2021-11-24 17:25:00|3313.8|3307.8|3312.5|3306.5|3313.8|3307.8|3312.5|3306.5|24
1637775000000|2021-11-24 17:30:00|3313|3307|3310.3|3304.3|3313.3|3307.3|3309.8|3303.8|45
1637775300000|2021-11-24 17:35:00|3311.3|3305.3|3309.8|3303.8|3311.8|3305.8|3309.3|3303.3|59
1637775600000|2021-11-24 17:40:00|3309.5|3303.5|3311.5|3305.5|3311.8|3305.8|3309.5|3303.5|31
1637775900000|2021-11-24 17:45:00|3311.3|3305.3|3311|3305|3311.8|3305.8|3308.8|3302.8|51
1637776200000|2021-11-24 17:50:00|3311.5|3305.5|3312.3|3306.3|3313.5|3307.5|3311.3|3305.3|41
1637776500000|2021-11-24 17:55:00|3312.5|3306.5|3313.6|3307.6|3313.6|3307.6|3312.1|3306.1|43
1637802000000|2021-11-25 01:00:00|3320.3|3314.3|3321.8|3315.8|3324|3318|3318.5|3312.5|124
1637802300000|2021-11-25 01:05:00|3322|3316|3321|3315|3323.8|3317.8|3319.3|3313.3|132
1637802600000|2021-11-25 01:10:00|3321.3|3315.3|3322.8|3316.8|3324.8|3318.8|3320.5|3314.5|92
1637802900000|2021-11-25 01:15:00|3323|3317|3316.8|3310.8|3324|3318|3316|3310|153
1637803200000|2021-11-25 01:20:00|3316.5|3310.5|3318|3312|3318|3312|3314|3308|202
1637803500000|2021-11-25 01:25:00|3317.8|3311.8|3321|3315|3323.3|3317.3|3316.5|3310.5|130
1637803800000|2021-11-25 01:30:00|3321.3|3315.3|3322.3|3316.3|3324.5|3318.5|3321.3|3315.3|165
1637804100000|2021-11-25 01:35:00|3322|3316|3326|3320|3327.5|3321.5|3321.8|3315.8|185
1637804400000|2021-11-25 01:40:00|3325.8|3319.8|3323.5|3317.5|3326.5|3320.5|3323|3317|153
1637804700000|2021-11-25 01:45:00|3323.3|3317.3|3325.5|3319.5|3326.3|3320.3|3322|3316|151
1637805000000|2021-11-25 01:50:00|3325.3|3319.3|3322|3316|3325.8|3319.8|3322|3316|110
1637805300000|2021-11-25 01:55:00|3322.3|3316.3|3323.3|3317.3|3324.3|3318.3|3321.8|3315.8|129
1637805600000|2021-11-25 02:00:00|3322.8|3316.8|3322|3316|3326.3|3320.3|3321.8|3315.8|121
1637805900000|2021-11-25 02:05:00|3322.5|3316.5|3322.5|3316.5|3325.3|3319.3|3321.8|3315.8|96
1637806200000|2021-11-25 02:10:00|3322|3316|3323.1|3317.1|3325.5|3319.5|3322|3316|90
1637806500000|2021-11-25 02:15:00|3323.3|3317.3|3326|3320|3326|3320|3323.3|3317.3|15
1637806800000|2021-11-25 02:20:00|3326.3|3320.3|3325.5|3319.5|3326.5|3320.5|3325.3|3319.3|10
1637807100000|2021-11-25 02:25:00|3325.8|3319.8|3325|3319|3326.5|3320.5|3325|3319|16
1637807400000|2021-11-25 02:30:00|3324.8|3318.8|3325|3319|3326|3320|3323.5|3317.5|57
1637807700000|2021-11-25 02:35:00|3325.3|3319.3|3325|3319|3326.5|3320.5|3324.5|3318.5|61
1637808000000|2021-11-25 02:40:00|3325.3|3319.3|3325.5|3319.5|3326.8|3320.8|3325|3319|60
1637808300000|2021-11-25 02:45:00|3325.3|3319.3|3324.3|3318.3|3325.5|3319.5|3324.3|3318.3|63
1637808600000|2021-11-25 02:50:00|3324|3318|3324|3318|3324.3|3318.3|3323.3|3317.3|45
1637808900000|2021-11-25 02:55:00|3323.8|3317.8|3324.8|3318.8|3325|3319|3323.3|3317.3|64
1637809200000|2021-11-25 03:00:00|3325|3319|3324.8|3318.8|3325.3|3319.3|3323.3|3317.3|72
1637809500000|2021-11-25 03:05:00|3325|3319|3327.5|3321.5|3328|3322|3324.8|3318.8|180
1637809800000|2021-11-25 03:10:00|3327.8|3321.8|3326|3320|3328.5|3322.5|3324.8|3318.8|85
1637810100000|2021-11-25 03:15:00|3326.3|3320.3|3327.8|3321.8|3329.3|3323.3|3325.8|3319.8|71
1637810400000|2021-11-25 03:20:00|3328|3322|3328.8|3322.8|3329.8|3323.8|3327.5|3321.5|110
1637810700000|2021-11-25 03:25:00|3329|3323|3326.5|3320.5|3329.3|3323.3|3325.5|3319.5|110
1637811000000|2021-11-25 03:30:00|3326.8|3320.8|3327.3|3321.3|3328.8|3322.8|3326.5|3320.5|46
1637811300000|2021-11-25 03:35:00|3327|3321|3327.3|3321.3|3328|3322|3326.5|3320.5|19
1637811600000|2021-11-25 03:40:00|3327|3321|3327.8|3321.8|3328.5|3322.5|3326.8|3320.8|53
1637811900000|2021-11-25 03:45:00|3328|3322|3328|3322|3328.8|3322.8|3327.5|3321.5|47
1637812200000|2021-11-25 03:50:00|3326.8|3320.8|3328.5|3322.5|3329.3|3323.3|3326.8|3320.8|23
1637812500000|2021-11-25 03:55:00|3329|3323|3329|3323|3330.3|3324.3|3328.3|3322.3|47
1637812800000|2021-11-25 04:00:00|3329.5|3323.5|3328.3|3322.3|3329.5|3323.5|3327.8|3321.8|44
1637813100000|2021-11-25 04:05:00|3328.5|3322.5|3328.3|3322.3|3329.3|3323.3|3328.3|3322.3|35
1637813400000|2021-11-25 04:10:00|3328.5|3322.5|3329.8|3323.8|3331.5|3325.5|3328.3|3322.3|70
1637813700000|2021-11-25 04:15:00|3330|3324|3328.8|3322.8|3330.3|3324.3|3328.3|3322.3|41
1637814000000|2021-11-25 04:20:00|3329|3323|3328|3322|3329|3323|3327.8|3321.8|15
1637814300000|2021-11-25 04:25:00|3327.8|3321.8|3327.3|3321.3|3328.3|3322.3|3326.8|3320.8|19
1637814600000|2021-11-25 04:30:00|3327|3321|3327|3321|3327|3321|3327|3321|1
1637814900000|2021-11-25 04:35:00|3327.3|3321.3|3328|3322|3328|3322|3327.3|3321.3|17
1637815200000|2021-11-25 04:40:00|3327.8|3321.8|3327.8|3321.8|3328|3322|3327.3|3321.3|17
1637815500000|2021-11-25 04:45:00|3328|3322|3327.5|3321.5|3328.5|3322.5|3327.5|3321.5|26
1637815800000|2021-11-25 04:50:00|3327.8|3321.8|3328.8|3322.8|3329|3323|3327.8|3321.8|59
1637816100000|2021-11-25 04:55:00|3327.8|3321.8|3329|3323|3329|3323|3327.8|3321.8|26
1637816400000|2021-11-25 05:00:00|3328.8|3322.8|3327.8|3321.8|3329.3|3323.3|3327.8|3321.8|29
1637816700000|2021-11-25 05:05:00|3327.5|3321.5|3327.5|3321.5|3328.3|3322.3|3326.8|3320.8|16
1637817000000|2021-11-25 05:10:00|3327.8|3321.8|3328.5|3322.5|3329|3323|3327.8|3321.8|27
1637817300000|2021-11-25 05:15:00|3328.3|3322.3|3328.3|3322.3|3328.8|3322.8|3328|3322|22
1637817600000|2021-11-25 05:20:00|3328.5|3322.5|3328.5|3322.5|3328.5|3322.5|3328.5|3322.5|1
1637817900000|2021-11-25 05:25:00|3329.3|3323.3|3328.3|3322.3|3329.3|3323.3|3327.8|3321.8|11
1637818200000|2021-11-25 05:30:00|3327.4|3321.4|3317.5|3311.5|3328.3|3322.3|3313.5|3307.5|273
1637818500000|2021-11-25 05:35:00|3317.3|3311.3|3313.5|3307.5|3319.3|3313.3|3313|3307|155
1637818800000|2021-11-25 05:40:00|3313.8|3307.8|3314.3|3308.3|3316|3310|3313|3307|150
1637819100000|2021-11-25 05:45:00|3314|3308|3324.8|3318.8|3325.3|3319.3|3313|3307|160
1637819400000|2021-11-25 05:50:00|3325|3319|3327.5|3321.5|3328.5|3322.5|3324.3|3318.3|102
1637819700000|2021-11-25 05:55:00|3327.3|3321.3|3328.3|3322.3|3331|3325|3327.3|3321.3|116
1637820000000|2021-11-25 06:00:00|3328.5|3322.5|3329.3|3323.3|3330.8|3324.8|3327.5|3321.5|115
1637820300000|2021-11-25 06:05:00|3329.5|3323.5|3331.8|3325.8|3332.5|3326.5|3328.8|3322.8|126
1637820600000|2021-11-25 06:10:00|3332|3326|3334|3328|3334.5|3328.5|3331.5|3325.5|105
1637820900000|2021-11-25 06:15:00|3334.3|3328.3|3333|3327|3334.5|3328.5|3331.3|3325.3|190
1637821200000|2021-11-25 06:20:00|3333.3|3327.3|3333|3327|3335.8|3329.8|3332.8|3326.8|93
1637821500000|2021-11-25 06:25:00|3333.3|3327.3|3330|3324|3333.5|3327.5|3327.5|3321.5|89
1637821800000|2021-11-25 06:30:00|3330.3|3324.3|3330.5|3324.5|3332.8|3326.8|3329.8|3323.8|101
1637822100000|2021-11-25 06:35:00|3330.3|3324.3|3332|3326|3332.8|3326.8|3329.8|3323.8|67
1637822400000|2021-11-25 06:40:00|3332.3|3326.3|3331.5|3325.5|3333.5|3327.5|3331.5|3325.5|48
1637822700000|2021-11-25 06:45:00|3331.8|3325.8|3332.3|3326.3|3333|3327|3331|3325|106
1637823000000|2021-11-25 06:50:00|3332|3326|3332|3326|3332|3326|3330.3|3324.3|109
1637823300000|2021-11-25 06:55:00|3332.3|3326.3|3334|3328|3334.3|3328.3|3332.3|3326.3|115
1637823600000|2021-11-25 07:00:00|3333.8|3327.8|3333.3|3327.3|3337.3|3331.3|3332|3326|61
1637823900000|2021-11-25 07:05:00|3333|3327|3335.8|3329.8|3336.5|3330.5|3330.3|3324.3|78
1637824200000|2021-11-25 07:10:00|3335.5|3329.5|3330.5|3324.5|3335.5|3329.5|3329.5|3323.5|62
1637824500000|2021-11-25 07:15:00|3330.8|3324.8|3330|3324|3331.3|3325.3|3329.5|3323.5|35
1637824800000|2021-11-25 07:20:00|3329.8|3323.8|3331.8|3325.8|3332.8|3326.8|3329.8|3323.8|47
1637825100000|2021-11-25 07:25:00|3332|3326|3332.8|3326.8|3333.8|3327.8|3331.3|3325.3|44
1637825400000|2021-11-25 07:30:00|3332.5|3326.5|3332.3|3326.3|3332.5|3326.5|3330|3324|70
1637825700000|2021-11-25 07:35:00|3332|3326|3332.5|3326.5|3334.3|3328.3|3330.5|3324.5|67
1637826000000|2021-11-25 07:40:00|3332.3|3326.3|3334.3|3328.3|3336.5|3330.5|3330.8|3324.8|38
1637826300000|2021-11-25 07:45:00|3334|3328|3334|3328|3337.3|3331.3|3333.8|3327.8|41
1637826600000|2021-11-25 07:50:00|3333.8|3327.8|3329.3|3323.3|3334|3328|3328.5|3322.5|29
1637826900000|2021-11-25 07:55:00|3328.3|3322.3|3326.5|3320.5|3328.5|3322.5|3321.5|3315.5|117
1637827200000|2021-11-25 08:00:00|3325.3|3319.3|3330.3|3324.3|3331|3325|3321.9|3315.9|94
1637827500000|2021-11-25 08:05:00|3330|3324|3331.3|3325.3|3332.5|3326.5|3328.8|3322.8|33
1637827800000|2021-11-25 08:10:00|3331.5|3325.5|3329|3323|3332.3|3326.3|3328.8|3322.8|43
1637828100000|2021-11-25 08:15:00|3329.3|3323.3|3332.3|3326.3|3333|3327|3329.3|3323.3|22
1637828400000|2021-11-25 08:20:00|3332|3326|3332.3|3326.3|3332.3|3326.3|3330.5|3324.5|15
1637828700000|2021-11-25 08:25:00|3332|3326|3333.3|3327.3|3333.8|3327.8|3329.5|3323.5|22
1637829000000|2021-11-25 08:30:00|3335|3329|3334.5|3328.5|3337.6|3331.6|3333.8|3327.8|47
1637829300000|2021-11-25 08:35:00|3335.8|3329.8|3335.3|3329.3|3336.8|3330.8|3332.8|3326.8|37
1637829600000|2021-11-25 08:40:00|3336|3330|3337|3331|3337|3331|3334|3328|28
1637829900000|2021-11-25 08:45:00|3337.8|3331.8|3336|3330|3337.8|3331.8|3335.5|3329.5|29
1637830200000|2021-11-25 08:50:00|3336.3|3330.3|3336.5|3330.5|3338|3332|3335.8|3329.8|58
1637830500000|2021-11-25 08:55:00|3336.3|3330.3|3343.8|3337.8|3345|3339|3336|3330|47
1637830800000|2021-11-25 09:00:00|3343.5|3337.5|3343|3337|3344|3338|3342.5|3336.5|24
1637831100000|2021-11-25 09:05:00|3343.3|3337.3|3339.8|3333.8|3343.3|3337.3|3336.3|3330.3|43
1637831400000|2021-11-25 09:10:00|3339.5|3333.5|3335.3|3329.3|3340|3334|3335|3329|41
1637831700000|2021-11-25 09:15:00|3335|3329|3334.8|3328.8|3335.5|3329.5|3334.3|3328.3|10
1637832000000|2021-11-25 09:20:00|3335|3329|3332.8|3326.8|3335.8|3329.8|3332.5|3326.5|27
1637832300000|2021-11-25 09:25:00|3333|3327|3331.8|3325.8|3333|3327|3331.3|3325.3|24
1637832600000|2021-11-25 09:30:00|3331.5|3325.5|3335|3329|3335|3329|3330.5|3324.5|57
1637832900000|2021-11-25 09:35:00|3335.3|3329.3|3338.8|3332.8|3340.5|3334.5|3335|3329|29
1637833200000|2021-11-25 09:40:00|3339|3333|3337|3331|3339.3|3333.3|3336.5|3330.5|23
1637833500000|2021-11-25 09:45:00|3337.8|3331.8|3337.8|3331.8|3339|3333|3337.8|3331.8|14
1637833800000|2021-11-25 09:50:00|3337.5|3331.5|3339.5|3333.5|3340.3|3334.3|3336.8|3330.8|54
1637834100000|2021-11-25 09:55:00|3339.8|3333.8|3340.3|3334.3|3340.3|3334.3|3339.5|3333.5|7
1637834400000|2021-11-25 10:00:00|3340.5|3334.5|3339|3333|3340.5|3334.5|3338.3|3332.3|35
1637834700000|2021-11-25 10:05:00|3338.8|3332.8|3339.3|3333.3|3340.5|3334.5|3338.5|3332.5|13
1637835000000|2021-11-25 10:10:00|3339|3333|3339|3333|3339.8|3333.8|3338.3|3332.3|46
1637835300000|2021-11-25 10:15:00|3339.3|3333.3|3339.5|3333.5|3340.3|3334.3|3339|3333|21
1637835600000|2021-11-25 10:20:00|3339.3|3333.3|3339|3333|3340.5|3334.5|3339|3333|15
1637835900000|2021-11-25 10:25:00|3338.8|3332.8|3340|3334|3340|3334|3337.8|3331.8|13
1637836200000|2021-11-25 10:30:00|3340.3|3334.3|3339.8|3333.8|3340.5|3334.5|3339|3333|40
1637836500000|2021-11-25 10:35:00|3340|3334|3338.8|3332.8|3340.5|3334.5|3338.5|3332.5|27
1637836800000|2021-11-25 10:40:00|3338.5|3332.5|3338.8|3332.8|3339.3|3333.3|3338.3|3332.3|24
1637837100000|2021-11-25 10:45:00|3338.5|3332.5|3336|3330|3338.5|3332.5|3335.5|3329.5|42
1637837400000|2021-11-25 10:50:00|3336.3|3330.3|3337.5|3331.5|3337.8|3331.8|3334.3|3328.3|43
1637837700000|2021-11-25 10:55:00|3337.3|3331.3|3335.3|3329.3|3337.3|3331.3|3334.8|3328.8|44
1637838000000|2021-11-25 11:00:00|3336|3330|3335.8|3329.8|3336.5|3330.5|3335|3329|25
1637838300000|2021-11-25 11:05:00|3335.5|3329.5|3335.3|3329.3|3336.5|3330.5|3335|3329|25
1637838600000|2021-11-25 11:10:00|3335.5|3329.5|3337.3|3331.3|3337.8|3331.8|3335.5|3329.5|29
1637838900000|2021-11-25 11:15:00|3337|3331|3337.3|3331.3|3338|3332|3336|3330|29
1637839200000|2021-11-25 11:20:00|3337|3331|3336.8|3330.8|3337|3331|3334.3|3328.3|33
1637839500000|2021-11-25 11:25:00|3336.5|3330.5|3337.3|3331.3|3337.3|3331.3|3335.8|3329.8|14
1637839800000|2021-11-25 11:30:00|3337|3331|3338.3|3332.3|3338.5|3332.5|3336.8|3330.8|32
1637840100000|2021-11-25 11:35:00|3338.5|3332.5|3336.8|3330.8|3339|3333|3335.8|3329.8|28
1637840400000|2021-11-25 11:40:00|3336.5|3330.5|3333.8|3327.8|3337.8|3331.8|3333.8|3327.8|30
1637840700000|2021-11-25 11:45:00|3334|3328|3334|3328|3334.8|3328.8|3334|3328|17
1637841000000|2021-11-25 11:50:00|3334.3|3328.3|3333.8|3327.8|3334.5|3328.5|3332.5|3326.5|16
1637841300000|2021-11-25 11:55:00|3334|3328|3334|3328|3334.8|3328.8|3332.8|3326.8|42
1637841600000|2021-11-25 12:00:00|3333.8|3327.8|3334.5|3328.5|3335.3|3329.3|3333.8|3327.8|23
1637841900000|2021-11-25 12:05:00|3335|3329|3335.8|3329.8|3336.5|3330.5|3335|3329|27
1637842200000|2021-11-25 12:10:00|3336|3330|3335|3329|3336|3330|3334.8|3328.8|18
1637842500000|2021-11-25 12:15:00|3336.3|3330.3|3334.5|3328.5|3336.3|3330.3|3334.3|3328.3|14
1637842800000|2021-11-25 12:20:00|3334.8|3328.8|3337|3331|3337.5|3331.5|3334.3|3328.3|29
1637843100000|2021-11-25 12:25:00|3336.8|3330.8|3334.5|3328.5|3336.8|3330.8|3334.3|3328.3|55
1637843400000|2021-11-25 12:30:00|3334.3|3328.3|3336.3|3330.3|3337|3331|3334.3|3328.3|36
1637843700000|2021-11-25 12:35:00|3336.5|3330.5|3338.5|3332.5|3338.5|3332.5|3336.3|3330.3|10
1637844000000|2021-11-25 12:40:00|3338.8|3332.8|3337.3|3331.3|3338.8|3332.8|3336.5|3330.5|36
1637844300000|2021-11-25 12:45:00|3337|3331|3335.5|3329.5|3337|3331|3335.3|3329.3|16
1637844600000|2021-11-25 12:50:00|3335.8|3329.8|3338.3|3332.3|3338.5|3332.5|3335.8|3329.8|22
1637844900000|2021-11-25 12:55:00|3338|3332|3340.8|3334.8|3345|3339|3336.8|3330.8|52
1637845200000|2021-11-25 13:00:00|3340.5|3334.5|3331|3325|3343|3337|3330.8|3324.8|239
1637845500000|2021-11-25 13:05:00|3331.3|3325.3|3331|3325|3333.5|3327.5|3331|3325|95
1637845800000|2021-11-25 13:10:00|3330.8|3324.8|3326.8|3320.8|3332|3326|3325.8|3319.8|132
1637846100000|2021-11-25 13:15:00|3327|3321|3317.3|3311.3|3327.3|3321.3|3317.3|3311.3|121
1637846400000|2021-11-25 13:20:00|3317.5|3311.5|3306|3300|3317.5|3311.5|3301.3|3295.3|225
1637846700000|2021-11-25 13:25:00|3306.5|3300.5|3303|3297|3309.8|3303.8|3302.8|3296.8|160
1637847000000|2021-11-25 13:30:00|3302.8|3296.8|3303.1|3297.1|3304.9|3298.9|3295.9|3289.9|183
1637847300000|2021-11-25 13:35:00|3302.9|3296.9|3308.4|3302.4|3308.9|3302.9|3302.9|3296.9|139
1637847600000|2021-11-25 13:40:00|3308.1|3302.1|3318.4|3312.4|3319.9|3313.9|3307.9|3301.9|118
1637847900000|2021-11-25 13:45:00|3318.1|3312.1|3324.3|3318.3|3324.5|3318.5|3313.9|3307.9|121
1637848200000|2021-11-25 13:50:00|3324|3318|3325.3|3319.3|3329.8|3323.8|3323.8|3317.8|136
1637848500000|2021-11-25 13:55:00|3325|3319|3327.8|3321.8|3328.3|3322.3|3324.8|3318.8|76
1637848800000|2021-11-25 14:00:00|3327.5|3321.5|3333.3|3327.3|3337.3|3331.3|3326.3|3320.3|111
1637849100000|2021-11-25 14:05:00|3333.5|3327.5|3328.8|3322.8|3335|3329|3328.8|3322.8|102
1637849400000|2021-11-25 14:10:00|3328.5|3322.5|3326.3|3320.3|3330.8|3324.8|3325.3|3319.3|94
1637849700000|2021-11-25 14:15:00|3326|3320|3324|3318|3326|3320|3321.8|3315.8|95
1637850000000|2021-11-25 14:20:00|3323.8|3317.8|3324|3318|3328.3|3322.3|3323.8|3317.8|102
1637850300000|2021-11-25 14:25:00|3323.8|3317.8|3325|3319|3326.8|3320.8|3322.5|3316.5|70
1637850600000|2021-11-25 14:30:00|3324.8|3318.8|3316|3310|3324.8|3318.8|3314.5|3308.5|77
1637850900000|2021-11-25 14:35:00|3316.3|3310.3|3305.3|3299.3|3316.5|3310.5|3305.3|3299.3|130
1637851200000|2021-11-25 14:40:00|3305.5|3299.5|3303.8|3297.8|3308|3302|3302.3|3296.3|151
1637851500000|2021-11-25 14:45:00|3303.5|3297.5|3298.5|3292.5|3303.5|3297.5|3298.3|3292.3|108
1637851800000|2021-11-25 14:50:00|3298.8|3292.8|3300.3|3294.3|3300.3|3294.3|3294|3288|82
1637852100000|2021-11-25 14:55:00|3300|3294|3308.5|3302.5|3310|3304|3298.8|3292.8|101
1637852400000|2021-11-25 15:00:00|3308.3|3302.3|3304|3298|3308.3|3302.3|3299.5|3293.5|128
1637852700000|2021-11-25 15:05:00|3304.3|3298.3|3305.8|3299.8|3307.3|3301.3|3304.3|3298.3|104
1637853000000|2021-11-25 15:10:00|3306|3300|3301.8|3295.8|3308.8|3302.8|3301.5|3295.5|118
1637853300000|2021-11-25 15:15:00|3302|3296|3300.8|3294.8|3305|3299|3299.5|3293.5|81
1637853600000|2021-11-25 15:20:00|3300.5|3294.5|3301.8|3295.8|3301.8|3295.8|3298.8|3292.8|58
1637853900000|2021-11-25 15:25:00|3302|3296|3301.5|3295.5|3304.8|3298.8|3300.8|3294.8|35
1637854200000|2021-11-25 15:30:00|3301|3295|3299|3293|3301|3295|3296.3|3290.3|61
1637854500000|2021-11-25 15:35:00|3299.5|3293.5|3303.8|3297.8|3303.8|3297.8|3299.3|3293.3|22
1637854800000|2021-11-25 15:40:00|3304|3298|3304|3298|3304.3|3298.3|3300|3294|59
1637855100000|2021-11-25 15:45:00|3303.8|3297.8|3299|3293|3303.8|3297.8|3297.5|3291.5|68
1637855400000|2021-11-25 15:50:00|3298.8|3292.8|3298.8|3292.8|3299.3|3293.3|3297|3291|48
1637855700000|2021-11-25 15:55:00|3298.5|3292.5|3302.3|3296.3|3306.8|3300.8|3298|3292|58
1637856000000|2021-11-25 16:00:00|3302|3296|3306.3|3300.3|3307.8|3301.8|3300.8|3294.8|82
1637856300000|2021-11-25 16:05:00|3307|3301|3308.5|3302.5|3309|3303|3305.8|3299.8|79
1637856600000|2021-11-25 16:10:00|3308.3|3302.3|3308.8|3302.8|3309|3303|3307.3|3301.3|20
1637856900000|2021-11-25 16:15:00|3309|3303|3304.8|3298.8|3309|3303|3304.8|3298.8|42
1637857200000|2021-11-25 16:20:00|3304.9|3298.9|3303.5|3297.5|3305.9|3299.9|3302.6|3296.6|42
1637857500000|2021-11-25 16:25:00|3303|3297|3307|3301|3307.5|3301.5|3303|3297|42
1637857800000|2021-11-25 16:30:00|3306.8|3300.8|3310.5|3304.5|3311.3|3305.3|3306.5|3300.5|72
1637858100000|2021-11-25 16:35:00|3310.8|3304.8|3307.5|3301.5|3310.8|3304.8|3307.5|3301.5|54
1637858400000|2021-11-25 16:40:00|3307|3301|3308.5|3302.5|3310.8|3304.8|3307|3301|56
1637858700000|2021-11-25 16:45:00|3308.8|3302.8|3308.3|3302.3|3309|3303|3307.8|3301.8|32
1637859000000|2021-11-25 16:50:00|3308|3302|3308|3302|3308.5|3302.5|3306.3|3300.3|37
1637859300000|2021-11-25 16:55:00|3307.8|3301.8|3307.5|3301.5|3308|3302|3306.3|3300.3|43
1637859600000|2021-11-25 17:00:00|3307.8|3301.8|3310.3|3304.3|3310.8|3304.8|3307.8|3301.8|36
1637859900000|2021-11-25 17:05:00|3311.5|3305.5|3310|3304|3311.5|3305.5|3309.8|3303.8|3
1637860200000|2021-11-25 17:10:00|3310.5|3304.5|3310.5|3304.5|3311|3305|3308.8|3302.8|83
1637860500000|2021-11-25 17:15:00|3310.8|3304.8|3310.8|3304.8|3310.8|3304.8|3310.5|3304.5|9
1637860800000|2021-11-25 17:20:00|3310.5|3304.5|3310.8|3304.8|3310.8|3304.8|3310.3|3304.3|10
1637861100000|2021-11-25 17:25:00|3311|3305|3310|3304|3311|3305|3309.8|3303.8|11
1637861400000|2021-11-25 17:30:00|3310.3|3304.3|3312.3|3306.3|3312.3|3306.3|3310.3|3304.3|33
1637861700000|2021-11-25 17:35:00|3312|3306|3311.5|3305.5|3313|3307|3311|3305|43
1637862000000|2021-11-25 17:40:00|3311.3|3305.3|3312.3|3306.3|3312.3|3306.3|3311|3305|51
1637862300000|2021-11-25 17:45:00|3312.5|3306.5|3311.3|3305.3|3312.5|3306.5|3310.8|3304.8|20
1637862600000|2021-11-25 17:50:00|3311|3305|3311.8|3305.8|3312|3306|3310|3304|51
1637862900000|2021-11-25 17:55:00|3312|3306|3312.1|3306.1|3312.1|3306.1|3310.1|3304.1|32
1637888400000|2021-11-26 01:00:00|3294.4|3288.4|3293.9|3287.9|3294.9|3288.9|3291.1|3285.1|68
1637888700000|2021-11-26 01:05:00|3293.6|3287.6|3307.6|3301.6|3309.4|3303.4|3293.1|3287.1|185
1637889000000|2021-11-26 01:10:00|3307.4|3301.4|3303.9|3297.9|3308.6|3302.6|3303.9|3297.9|120
1637889300000|2021-11-26 01:15:00|3302.9|3296.9|3304.9|3298.9|3305.1|3299.1|3301.6|3295.6|69
1637889600000|2021-11-26 01:20:00|3305.1|3299.1|3312.1|3306.1|3312.4|3306.4|3303.9|3297.9|126
1637889900000|2021-11-26 01:25:00|3311.9|3305.9|3309.9|3303.9|3311.9|3305.9|3306.6|3300.6|98
1637890200000|2021-11-26 01:30:00|3309.6|3303.6|3303.6|3297.6|3309.6|3303.6|3302.9|3296.9|136
1637890500000|2021-11-26 01:35:00|3303.4|3297.4|3301.1|3295.1|3303.4|3297.4|3298.6|3292.6|123
1637890800000|2021-11-26 01:40:00|3301.4|3295.4|3301.4|3295.4|3302.6|3296.6|3300.1|3294.1|98
1637891100000|2021-11-26 01:45:00|3301.1|3295.1|3304.6|3298.6|3304.6|3298.6|3301.1|3295.1|96
1637891400000|2021-11-26 01:50:00|3304.4|3298.4|3304.4|3298.4|3305.1|3299.1|3303.4|3297.4|66
1637891700000|2021-11-26 01:55:00|3304.1|3298.1|3304.1|3298.1|3305.1|3299.1|3303.4|3297.4|66
1637892000000|2021-11-26 02:00:00|3304.6|3298.6|3299.6|3293.6|3305.6|3299.6|3299.6|3293.6|39
1637892300000|2021-11-26 02:05:00|3299.4|3293.4|3297.6|3291.6|3300.1|3294.1|3297.6|3291.6|22
1637892600000|2021-11-26 02:10:00|3297.4|3291.4|3297.6|3291.6|3299.9|3293.9|3297.4|3291.4|31
1637892900000|2021-11-26 02:15:00|3297.4|3291.4|3295.1|3289.1|3297.4|3291.4|3290.1|3284.1|52
1637893200000|2021-11-26 02:20:00|3295.4|3289.4|3294.6|3288.6|3297.1|3291.1|3294.4|3288.4|21
1637893500000|2021-11-26 02:25:00|3294.9|3288.9|3297.4|3291.4|3298.9|3292.9|3294.6|3288.6|42
1637893800000|2021-11-26 02:30:00|3296.6|3290.6|3298.1|3292.1|3300.1|3294.1|3294.9|3288.9|108
1637894100000|2021-11-26 02:35:00|3297.6|3291.6|3297.6|3291.6|3299.4|3293.4|3296.9|3290.9|37
1637894400000|2021-11-26 02:40:00|3297.9|3291.9|3300.1|3294.1|3300.4|3294.4|3297.9|3291.9|47
1637894700000|2021-11-26 02:45:00|3298.9|3292.9|3299.9|3293.9|3300.4|3294.4|3297.9|3291.9|69
1637895000000|2021-11-26 02:50:00|3300.1|3294.1|3301.1|3295.1|3301.6|3295.6|3298.6|3292.6|87
1637895300000|2021-11-26 02:55:00|3301.4|3295.4|3300.9|3294.9|3303.1|3297.1|3300.9|3294.9|70
1637895600000|2021-11-26 03:00:00|3300.6|3294.6|3299.6|3293.6|3301.6|3295.6|3299.6|3293.6|47
1637895900000|2021-11-26 03:05:00|3299.1|3293.1|3293.9|3287.9|3300.1|3294.1|3292.4|3286.4|76
1637896200000|2021-11-26 03:10:00|3294.1|3288.1|3298.9|3292.9|3299.9|3293.9|3292.6|3286.6|100
1637896500000|2021-11-26 03:15:00|3298.6|3292.6|3298.9|3292.9|3299.4|3293.4|3296.6|3290.6|80
1637896800000|2021-11-26 03:20:00|3298.4|3292.4|3294.9|3288.9|3298.6|3292.6|3294.6|3288.6|92
1637897100000|2021-11-26 03:25:00|3295.1|3289.1|3296.4|3290.4|3296.9|3290.9|3294.6|3288.6|95
1637897400000|2021-11-26 03:30:00|3296.9|3290.9|3300.4|3294.4|3302.9|3296.9|3296.9|3290.9|49
1637897700000|2021-11-26 03:35:00|3300.1|3294.1|3299.4|3293.4|3300.4|3294.4|3297.9|3291.9|24
1637898000000|2021-11-26 03:40:00|3299.9|3293.9|3301.9|3295.9|3301.9|3295.9|3299.9|3293.9|28
1637898300000|2021-11-26 03:45:00|3302.1|3296.1|3301.6|3295.6|3302.4|3296.4|3299.9|3293.9|24
1637898600000|2021-11-26 03:50:00|3301.9|3295.9|3301.6|3295.6|3302.1|3296.1|3299.9|3293.9|34
1637898900000|2021-11-26 03:55:00|3301.4|3295.4|3295.4|3289.4|3302.4|3296.4|3295.4|3289.4|56
1637899200000|2021-11-26 04:00:00|3295.6|3289.6|3294.4|3288.4|3296.1|3290.1|3293.9|3287.9|33
1637899500000|2021-11-26 04:05:00|3294.1|3288.1|3294.6|3288.6|3296.6|3290.6|3293.4|3287.4|38
1637899800000|2021-11-26 04:10:00|3294.9|3288.9|3293.9|3287.9|3296.4|3290.4|3293.6|3287.6|40
1637900100000|2021-11-26 04:15:00|3294.1|3288.1|3294.6|3288.6|3296.1|3290.1|3293.9|3287.9|21
1637900400000|2021-11-26 04:20:00|3294.4|3288.4|3294.1|3288.1|3295.4|3289.4|3293.6|3287.6|48
1637900700000|2021-11-26 04:25:00|3293.6|3287.6|3294.6|3288.6|3294.9|3288.9|3293.1|3287.1|29
1637901000000|2021-11-26 04:30:00|3293.9|3287.9|3294.1|3288.1|3294.4|3288.4|3293.6|3287.6|10
1637901300000|2021-11-26 04:35:00|3294.4|3288.4|3293.9|3287.9|3294.6|3288.6|3292.6|3286.6|40
1637901600000|2021-11-26 04:40:00|3293.6|3287.6|3292.6|3286.6|3293.6|3287.6|3292.1|3286.1|23
1637901900000|2021-11-26 04:45:00|3292.9|3286.9|3292.6|3286.6|3293.6|3287.6|3292.6|3286.6|14
1637902200000|2021-11-26 04:50:00|3292.4|3286.4|3292.9|3286.9|3293.4|3287.4|3290.6|3284.6|44
1637902500000|2021-11-26 04:55:00|3292.6|3286.6|3289.9|3283.9|3292.6|3286.6|3289.9|3283.9|20
1637902800000|2021-11-26 05:00:00|3289.4|3283.4|3289.4|3283.4|3290.4|3284.4|3288.9|3282.9|9
1637903100000|2021-11-26 05:05:00|3289.1|3283.1|3289.6|3283.6|3289.9|3283.9|3289.1|3283.1|10
1637903400000|2021-11-26 05:10:00|3289.4|3283.4|3288.6|3282.6|3289.4|3283.4|3288.4|3282.4|28
1637903700000|2021-11-26 05:15:00|3288.9|3282.9|3289.6|3283.6|3289.9|3283.9|3288.9|3282.9|5
1637904000000|2021-11-26 05:20:00|3289.9|3283.9|3288.6|3282.6|3289.9|3283.9|3288.6|3282.6|11
1637904300000|2021-11-26 05:25:00|3288.4|3282.4|3288.6|3282.6|3289.6|3283.6|3288.4|3282.4|18
1637904600000|2021-11-26 05:30:00|3288.9|3282.9|3290.1|3284.1|3290.6|3284.6|3288.1|3282.1|178
1637904900000|2021-11-26 05:35:00|3290.4|3284.4|3293.1|3287.1|3293.6|3287.6|3289.1|3283.1|89
1637905200000|2021-11-26 05:40:00|3292.9|3286.9|3292.1|3286.1|3293.1|3287.1|3290.6|3284.6|89
1637905500000|2021-11-26 05:45:00|3291.9|3285.9|3291.1|3285.1|3292.9|3286.9|3289.9|3283.9|64
1637905800000|2021-11-26 05:50:00|3290.9|3284.9|3289.6|3283.6|3290.9|3284.9|3288.4|3282.4|92
1637906100000|2021-11-26 05:55:00|3289.4|3283.4|3287.1|3281.1|3289.6|3283.6|3286.6|3280.6|173
1637906400000|2021-11-26 06:00:00|3286.9|3280.9|3271.4|3265.4|3287.1|3281.1|3270.1|3264.1|124
1637906700000|2021-11-26 06:05:00|3271.6|3265.6|3275.9|3269.9|3276.9|3270.9|3267.6|3261.6|182
1637907000000|2021-11-26 06:10:00|3275.1|3269.1|3268.9|3262.9|3276.4|3270.4|3268.6|3262.6|183
1637907300000|2021-11-26 06:15:00|3268.6|3262.6|3279.4|3273.4|3281.1|3275.1|3267.1|3261.1|324
1637907600000|2021-11-26 06:20:00|3279.9|3273.9|3276.1|3270.1|3282.6|3276.6|3275.6|3269.6|171
1637907900000|2021-11-26 06:25:00|3276.4|3270.4|3274.4|3268.4|3281.9|3275.9|3273.6|3267.6|202
1637908200000|2021-11-26 06:30:00|3274.1|3268.1|3273.9|3267.9|3274.4|3268.4|3268.9|3262.9|180
1637908500000|2021-11-26 06:35:00|3273.4|3267.4|3276.1|3270.1|3276.4|3270.4|3271.9|3265.9|108
1637908800000|2021-11-26 06:40:00|3276.6|3270.6|3275.6|3269.6|3282.6|3276.6|3274.6|3268.6|154
1637909100000|2021-11-26 06:45:00|3275.1|3269.1|3281.6|3275.6|3281.6|3275.6|3274.9|3268.9|148
1637909400000|2021-11-26 06:50:00|3282.1|3276.1|3282.4|3276.4|3286.1|3280.1|3281.9|3275.9|113
1637909700000|2021-11-26 06:55:00|3282.9|3276.9|3284.9|3278.9|3287.1|3281.1|3282.6|3276.6|115
1637910000000|2021-11-26 07:00:00|3284.6|3278.6|3282.9|3276.9|3284.6|3278.6|3280.1|3274.1|68
1637910300000|2021-11-26 07:05:00|3283.1|3277.1|3283.9|3277.9|3284.1|3278.1|3282.1|3276.1|80
1637910600000|2021-11-26 07:10:00|3283.6|3277.6|3281.4|3275.4|3284.4|3278.4|3280.9|3274.9|91
1637910900000|2021-11-26 07:15:00|3281.6|3275.6|3283.4|3277.4|3285.9|3279.9|3281.4|3275.4|95
1637911200000|2021-11-26 07:20:00|3283.6|3277.6|3282.6|3276.6|3284.1|3278.1|3282.4|3276.4|62
1637911500000|2021-11-26 07:25:00|3282.4|3276.4|3282.1|3276.1|3283.9|3277.9|3281.4|3275.4|61
1637911800000|2021-11-26 07:30:00|3282.6|3276.6|3274.4|3268.4|3283.9|3277.9|3274.4|3268.4|112
1637912100000|2021-11-26 07:35:00|3274.9|3268.9|3263.1|3257.1|3274.9|3268.9|3262.6|3256.6|75
1637912400000|2021-11-26 07:40:00|3263.4|3257.4|3258.9|3252.9|3264.9|3258.9|3258.9|3252.9|40
1637912700000|2021-11-26 07:45:00|3259.1|3253.1|3267.9|3261.9|3268.4|3262.4|3258.9|3252.9|117
1637913000000|2021-11-26 07:50:00|3268.1|3262.1|3249.9|3243.9|3268.6|3262.6|3246.4|3240.4|93
1637913300000|2021-11-26 07:55:00|3250.1|3244.1|3255.1|3249.1|3259.4|3253.4|3249.6|3243.6|61
1637913600000|2021-11-26 08:00:00|3255.6|3249.6|3231.9|3225.9|3255.6|3249.6|3229.1|3223.1|157
1637913900000|2021-11-26 08:05:00|3231.6|3225.6|3222.1|3216.1|3231.6|3225.6|3209.1|3203.1|260
1637914200000|2021-11-26 08:10:00|3222.4|3216.4|3218.9|3212.9|3225.1|3219.1|3213|3207|145
1637914500000|2021-11-26 08:15:00|3219.4|3213.4|3211.6|3205.6|3220.4|3214.4|3211.1|3205.1|100
1637914800000|2021-11-26 08:20:00|3211.9|3205.9|3219.1|3213.1|3223.6|3217.6|3211.9|3205.9|89
1637915100000|2021-11-26 08:25:00|3219.4|3213.4|3218.1|3212.1|3220.1|3214.1|3216.9|3210.9|73
1637915400000|2021-11-26 08:30:00|3217.9|3211.9|3211.9|3205.9|3217.9|3211.9|3209.4|3203.4|77
1637915700000|2021-11-26 08:35:00|3211.6|3205.6|3221.6|3215.6|3221.9|3215.9|3211.6|3205.6|49
1637916000000|2021-11-26 08:40:00|3221.1|3215.1|3221.1|3215.1|3221.6|3215.6|3218.4|3212.4|87
1637916300000|2021-11-26 08:45:00|3220.9|3214.9|3220.1|3214.1|3220.9|3214.9|3216.9|3210.9|74
1637916600000|2021-11-26 08:50:00|3220.4|3214.4|3221.6|3215.6|3221.9|3215.9|3219.9|3213.9|29
1637916900000|2021-11-26 08:55:00|3221.4|3215.4|3219.9|3213.9|3221.4|3215.4|3215.9|3209.9|67
1637917200000|2021-11-26 09:00:00|3220.6|3214.6|3227.6|3221.6|3228.1|3222.1|3219.9|3213.9|98
1637917500000|2021-11-26 09:05:00|3227.4|3221.4|3219.4|3213.4|3227.4|3221.4|3217.1|3211.1|69
1637917800000|2021-11-26 09:10:00|3219.6|3213.6|3225.1|3219.1|3226.6|3220.6|3219.1|3213.1|78
1637918100000|2021-11-26 09:15:00|3224.9|3218.9|3224.9|3218.9|3228.6|3222.6|3223.4|3217.4|91
1637918400000|2021-11-26 09:20:00|3224.6|3218.6|3221.4|3215.4|3225.4|3219.4|3220.6|3214.6|76
1637918700000|2021-11-26 09:25:00|3220.9|3214.9|3221.1|3215.1|3221.1|3215.1|3211.4|3205.4|113
1637919000000|2021-11-26 09:30:00|3220.6|3214.6|3215.4|3209.4|3221.1|3215.1|3215.4|3209.4|121
1637919300000|2021-11-26 09:35:00|3216.4|3210.4|3218.4|3212.4|3218.6|3212.6|3212.9|3206.9|168
1637919600000|2021-11-26 09:40:00|3217.9|3211.9|3220.9|3214.9|3220.9|3214.9|3214.4|3208.4|143
1637919900000|2021-11-26 09:45:00|3220.6|3214.6|3207.6|3201.6|3220.9|3214.9|3207.4|3201.4|71
1637920200000|2021-11-26 09:50:00|3207.4|3201.4|3184.6|3178.6|3207.4|3201.4|3183.9|3177.9|142
1637920500000|2021-11-26 09:55:00|3185.9|3179.9|3191.9|3185.9|3192.9|3186.9|3185.9|3179.9|78
1637920800000|2021-11-26 10:00:00|3192.1|3186.1|3181.6|3175.6|3192.4|3186.4|3181.4|3175.4|99
1637921100000|2021-11-26 10:05:00|3181.9|3175.9|3195.4|3189.4|3195.4|3189.4|3181.9|3175.9|76
1637921400000|2021-11-26 10:10:00|3195.6|3189.6|3197.4|3191.4|3199.1|3193.1|3194.6|3188.6|88
1637921700000|2021-11-26 10:15:00|3197.9|3191.9|3195|3189|3199.1|3193.1|3193.5|3187.5|52
1637922000000|2021-11-26 10:20:00|3194.8|3188.8|3197.3|3191.3|3200|3194|3185.8|3179.8|108
1637922300000|2021-11-26 10:25:00|3197|3191|3200.3|3194.3|3201.3|3195.3|3193.5|3187.5|77
1637922600000|2021-11-26 10:30:00|3200|3194|3192.5|3186.5|3200.3|3194.3|3192.5|3186.5|64
1637922900000|2021-11-26 10:35:00|3192.3|3186.3|3190.3|3184.3|3197.3|3191.3|3188.5|3182.5|103
1637923200000|2021-11-26 10:40:00|3190.5|3184.5|3188|3182|3191.5|3185.5|3183.3|3177.3|94
1637923500000|2021-11-26 10:45:00|3187.8|3181.8|3178.3|3172.3|3188.3|3182.3|3176.3|3170.3|82
1637923800000|2021-11-26 10:50:00|3178|3172|3187.3|3181.3|3191.3|3185.3|3168.6|3162.6|132
1637924100000|2021-11-26 10:55:00|3187.5|3181.5|3190.5|3184.5|3191.5|3185.5|3185.3|3179.3|90
1637924400000|2021-11-26 11:00:00|3190.8|3184.8|3191.8|3185.8|3194.5|3188.5|3187.5|3181.5|88
1637924700000|2021-11-26 11:05:00|3191.5|3185.5|3203.8|3197.8|3205|3199|3190.8|3184.8|71
1637925000000|2021-11-26 11:10:00|3204|3198|3200.3|3194.3|3205.5|3199.5|3195.5|3189.5|45
1637925300000|2021-11-26 11:15:00|3200.5|3194.5|3200.3|3194.3|3202.8|3196.8|3199.5|3193.5|33
1637925600000|2021-11-26 11:20:00|3200|3194|3192.8|3186.8|3200.3|3194.3|3192.3|3186.3|72
1637925900000|2021-11-26 11:25:00|3193.3|3187.3|3190.5|3184.5|3195|3189|3190|3184|84
1637926200000|2021-11-26 11:30:00|3189.8|3183.8|3189.3|3183.3|3197.5|3191.5|3187.8|3181.8|133
1637926500000|2021-11-26 11:35:00|3189|3183|3185.5|3179.5|3189.8|3183.8|3185.5|3179.5|62
1637926800000|2021-11-26 11:40:00|3186.3|3180.3|3192.5|3186.5|3192.8|3186.8|3185.8|3179.8|113
1637927100000|2021-11-26 11:45:00|3192.3|3186.3|3191.5|3185.5|3192.5|3186.5|3189.8|3183.8|91
1637927400000|2021-11-26 11:50:00|3191.8|3185.8|3196.8|3190.8|3197|3191|3191.8|3185.8|79
1637927700000|2021-11-26 11:55:00|3197.3|3191.3|3196.3|3190.3|3197.3|3191.3|3194.5|3188.5|75
1637928000000|2021-11-26 12:00:00|3196|3190|3197.8|3191.8|3198|3192|3194.5|3188.5|118
1637928300000|2021-11-26 12:05:00|3197.5|3191.5|3196.8|3190.8|3198.3|3192.3|3194.5|3188.5|57
1637928600000|2021-11-26 12:10:00|3196.5|3190.5|3199.8|3193.8|3201.8|3195.8|3196.5|3190.5|83
1637928900000|2021-11-26 12:15:00|3200|3194|3203.5|3197.5|3205.8|3199.8|3199.8|3193.8|91
1637929200000|2021-11-26 12:20:00|3203.8|3197.8|3204|3198|3204.5|3198.5|3201.5|3195.5|35
1637929500000|2021-11-26 12:25:00|3204.3|3198.3|3208.3|3202.3|3208.3|3202.3|3202.3|3196.3|57
1637929800000|2021-11-26 12:30:00|3208|3202|3210.3|3204.3|3215.8|3209.8|3207.3|3201.3|75
1637930100000|2021-11-26 12:35:00|3210|3204|3212.8|3206.8|3213.8|3207.8|3209|3203|73
1637930400000|2021-11-26 12:40:00|3212.5|3206.5|3210.3|3204.3|3213.8|3207.8|3208.5|3202.5|58
1637930700000|2021-11-26 12:45:00|3210.5|3204.5|3210.3|3204.3|3211.8|3205.8|3209.8|3203.8|54
1637931000000|2021-11-26 12:50:00|3211.3|3205.3|3218.5|3212.5|3219.8|3213.8|3211|3205|123
1637931300000|2021-11-26 12:55:00|3218.8|3212.8|3216.3|3210.3|3227|3221|3213|3207|176
1637931600000|2021-11-26 13:00:00|3216.5|3210.5|3204.8|3198.8|3224.3|3218.3|3199|3193|523
1637931900000|2021-11-26 13:05:00|3204.5|3198.5|3204.3|3198.3|3207|3201|3197.8|3191.8|250
1637932200000|2021-11-26 13:10:00|3204|3198|3200|3194|3204.8|3198.8|3195.8|3189.8|175
1637932500000|2021-11-26 13:15:00|3199.8|3193.8|3203.5|3197.5|3204.3|3198.3|3195.8|3189.8|168
1637932800000|2021-11-26 13:20:00|3202.5|3196.5|3200|3194|3207|3201|3198|3192|155
1637933100000|2021-11-26 13:25:00|3199.8|3193.8|3205.3|3199.3|3205.3|3199.3|3196.5|3190.5|133
1637933400000|2021-11-26 13:30:00|3205|3199|3204.5|3198.5|3206.3|3200.3|3200.3|3194.3|153
1637933700000|2021-11-26 13:35:00|3204.3|3198.3|3208.3|3202.3|3208.3|3202.3|3195.8|3189.8|157
1637934000000|2021-11-26 13:40:00|3208.5|3202.5|3207|3201|3212.3|3206.3|3205.5|3199.5|161
1637934300000|2021-11-26 13:45:00|3207.3|3201.3|3200.3|3194.3|3209|3203|3198|3192|85
1637934600000|2021-11-26 13:50:00|3200|3194|3199.8|3193.8|3204|3198|3197.8|3191.8|86
1637934900000|2021-11-26 13:55:00|3199.5|3193.5|3195.8|3189.8|3200|3194|3192|3186|104
1637935200000|2021-11-26 14:00:00|3196.3|3190.3|3195.8|3189.8|3202.3|3196.3|3194.3|3188.3|146
1637935500000|2021-11-26 14:05:00|3196|3190|3187.8|3181.8|3196.8|3190.8|3184.8|3178.8|200
1637935800000|2021-11-26 14:10:00|3187.5|3181.5|3187.5|3181.5|3191|3185|3187.3|3181.3|115
1637936100000|2021-11-26 14:15:00|3186.5|3180.5|3184.3|3178.3|3187|3181|3184|3178|61
1637936400000|2021-11-26 14:20:00|3184|3178|3185.8|3179.8|3188.3|3182.3|3182.3|3176.3|96
1637936700000|2021-11-26 14:25:00|3186|3180|3192.5|3186.5|3192.5|3186.5|3185.3|3179.3|53
1637937000000|2021-11-26 14:30:00|3192.3|3186.3|3193|3187|3195|3189|3190.8|3184.8|73
1637937300000|2021-11-26 14:35:00|3192.8|3186.8|3193|3187|3194.3|3188.3|3189.5|3183.5|96
1637937600000|2021-11-26 14:40:00|3192.8|3186.8|3190.8|3184.8|3192.8|3186.8|3188|3182|109
1637937900000|2021-11-26 14:45:00|3190.5|3184.5|3182.5|3176.5|3190.8|3184.8|3182|3176|118
1637938200000|2021-11-26 14:50:00|3183.3|3177.3|3186|3180|3187.3|3181.3|3183.3|3177.3|66
1637938500000|2021-11-26 14:55:00|3185.8|3179.8|3191|3185|3193.5|3187.5|3185.5|3179.5|113
1637938800000|2021-11-26 15:00:00|3191.5|3185.5|3189.5|3183.5|3193.5|3187.5|3188.5|3182.5|116
1637939100000|2021-11-26 15:05:00|3189.3|3183.3|3188.8|3182.8|3189.5|3183.5|3188.3|3182.3|48
1637939400000|2021-11-26 15:10:00|3188.5|3182.5|3190.3|3184.3|3194.3|3188.3|3188.3|3182.3|104
1637939700000|2021-11-26 15:15:00|3189.8|3183.8|3185.8|3179.8|3190|3184|3183.8|3177.8|89
1637940000000|2021-11-26 15:20:00|3185.3|3179.3|3179|3173|3189.3|3183.3|3178.5|3172.5|133
1637940300000|2021-11-26 15:25:00|3178.8|3172.8|3181.3|3175.3|3181.3|3175.3|3174.5|3168.5|103
1637940600000|2021-11-26 15:30:00|3181.5|3175.5|3188.3|3182.3|3196|3190|3181.3|3175.3|150
1637940900000|2021-11-26 15:35:00|3188|3182|3192.3|3186.3|3194|3188|3185.8|3179.8|85
1637941200000|2021-11-26 15:40:00|3192|3186|3196.5|3190.5|3200.5|3194.5|3191.5|3185.5|237
1637941500000|2021-11-26 15:45:00|3196.3|3190.3|3197.3|3191.3|3199.8|3193.8|3195.8|3189.8|52
1637941800000|2021-11-26 15:50:00|3197|3191|3191.3|3185.3|3197|3191|3184.5|3178.5|85
1637942100000|2021-11-26 15:55:00|3191.5|3185.5|3196.5|3190.5|3200.8|3194.8|3190.5|3184.5|124
1637942400000|2021-11-26 16:00:00|3196.3|3190.3|3199.3|3193.3|3199.8|3193.8|3194.8|3188.8|63
1637942700000|2021-11-26 16:05:00|3199.5|3193.5|3198.3|3192.3|3201|3195|3198|3192|81
1637943000000|2021-11-26 16:10:00|3198.5|3192.5|3198.5|3192.5|3200.3|3194.3|3198|3192|49
1637943300000|2021-11-26 16:15:00|3198.8|3192.8|3198.5|3192.5|3199.8|3193.8|3198|3192|26
1637943600000|2021-11-26 16:20:00|3198.3|3192.3|3197.8|3191.8|3198.8|3192.8|3197|3191|36
1637943900000|2021-11-26 16:25:00|3198|3192|3196.5|3190.5|3198|3192|3194.8|3188.8|66
1637944200000|2021-11-26 16:30:00|3196.8|3190.8|3196|3190|3198.3|3192.3|3194.3|3188.3|73
1637944500000|2021-11-26 16:35:00|3195.8|3189.8|3195.5|3189.5|3196.5|3190.5|3193.5|3187.5|61
1637944800000|2021-11-26 16:40:00|3195|3189|3199.3|3193.3|3199.8|3193.8|3192.8|3186.8|180
1637945100000|2021-11-26 16:45:00|3199.5|3193.5|3200|3194|3203.8|3197.8|3199.3|3193.3|157
1637945400000|2021-11-26 16:50:00|3200.3|3194.3|3197.8|3191.8|3203|3197|3197.8|3191.8|102
1637945700000|2021-11-26 16:55:00|3198|3192|3197.5|3191.5|3200.8|3194.8|3197|3191|124
1637946000000|2021-11-26 17:00:00|3197.3|3191.3|3194.8|3188.8|3198.3|3192.3|3190.3|3184.3|67
1637946300000|2021-11-26 17:05:00|3195|3189|3191.3|3185.3|3195.5|3189.5|3191|3185|58
1637946600000|2021-11-26 17:10:00|3191|3185|3192|3186|3192.8|3186.8|3191|3185|69
1637946900000|2021-11-26 17:15:00|3192.5|3186.5|3191.5|3185.5|3192.5|3186.5|3191.5|3185.5|14
1637947200000|2021-11-26 17:20:00|3191.8|3185.8|3193|3187|3193.3|3187.3|3191.8|3185.8|6
1637947500000|2021-11-26 17:25:00|3193.3|3187.3|3197.5|3191.5|3198.5|3192.5|3192.5|3186.5|34
1637947800000|2021-11-26 17:30:00|3198|3192|3198.5|3192.5|3198.5|3192.5|3196.5|3190.5|70
1637948100000|2021-11-26 17:35:00|3198|3192|3199|3193|3202.3|3196.3|3197.5|3191.5|84
1637948400000|2021-11-26 17:40:00|3199.3|3193.3|3201|3195|3201.8|3195.8|3199|3193|37
1637948700000|2021-11-26 17:45:00|3201.5|3195.5|3199.3|3193.3|3201.8|3195.8|3199.3|3193.3|53
1637949000000|2021-11-26 17:50:00|3199|3193|3199.5|3193.5|3201|3195|3197.5|3191.5|92
1637949300000|2021-11-26 17:55:00|3199.6|3193.6|3198.1|3192.1|3201.3|3195.3|3198.1|3192.1|99
1638147600000|2021-11-29 01:00:00|3195|3176.3|3209.6|3203.6|3217.8|3211.8|3195|3176.3|59
1638147900000|2021-11-29 01:05:00|3210.3|3204.3|3208.5|3202.5|3215|3209|3207.8|3201.8|56
1638148200000|2021-11-29 01:10:00|3208.3|3202.3|3206.8|3200.8|3212|3206|3205.3|3199.3|57
1638148500000|2021-11-29 01:15:00|3205.5|3199.5|3205.8|3199.8|3210|3204|3203.8|3197.8|103
1638148800000|2021-11-29 01:20:00|3205.3|3199.3|3199.3|3193.3|3205.8|3199.8|3197|3191|79
1638149100000|2021-11-29 01:25:00|3198.8|3192.8|3198.5|3192.5|3199.5|3193.5|3195|3189|43
1638149400000|2021-11-29 01:30:00|3198.3|3192.3|3201.5|3195.5|3201.5|3195.5|3192|3186|65
1638149700000|2021-11-29 01:35:00|3201.3|3195.3|3202.3|3196.3|3203|3197|3199.8|3193.8|58
1638150000000|2021-11-29 01:40:00|3201.8|3195.8|3207.5|3201.5|3208.5|3202.5|3201.5|3195.5|154
1638150300000|2021-11-29 01:45:00|3207.8|3201.8|3207.5|3201.5|3210.3|3204.3|3207|3201|141
1638150600000|2021-11-29 01:50:00|3208|3202|3206.8|3200.8|3208.5|3202.5|3204.8|3198.8|192
1638150900000|2021-11-29 01:55:00|3206.5|3200.5|3208|3202|3209.3|3203.3|3202.8|3196.8|185
1638151200000|2021-11-29 02:00:00|3207.5|3201.5|3210.8|3204.8|3211.5|3205.5|3205.5|3199.5|94
1638151500000|2021-11-29 02:05:00|3211|3205|3208.3|3202.3|3211.3|3205.3|3207.8|3201.8|69
1638151800000|2021-11-29 02:10:00|3208|3202|3207.8|3201.8|3210.8|3204.8|3207.5|3201.5|79
1638152100000|2021-11-29 02:15:00|3207.5|3201.5|3210.5|3204.5|3211.3|3205.3|3206.5|3200.5|44
1638152400000|2021-11-29 02:20:00|3210.3|3204.3|3208.8|3202.8|3210.3|3204.3|3207.5|3201.5|16
1638152700000|2021-11-29 02:25:00|3209|3203|3208.5|3202.5|3209|3203|3208.3|3202.3|5
1638153000000|2021-11-29 02:30:00|3208.8|3202.8|3211.5|3205.5|3211.8|3205.8|3208.8|3202.8|43
1638153300000|2021-11-29 02:35:00|3211.8|3205.8|3211.8|3205.8|3212|3206|3211.3|3205.3|9
1638153600000|2021-11-29 02:40:00|3212|3206|3213.8|3207.8|3214.8|3208.8|3212|3206|47
1638153900000|2021-11-29 02:45:00|3214|3208|3215.8|3209.8|3215.8|3209.8|3212.5|3206.5|39
1638154200000|2021-11-29 02:50:00|3216.3|3210.3|3217.3|3211.3|3219|3213|3216|3210|50
1638154500000|2021-11-29 02:55:00|3217.5|3211.5|3216.3|3210.3|3218.5|3212.5|3214.5|3208.5|46
1638154800000|2021-11-29 03:00:00|3215.8|3209.8|3214.8|3208.8|3217.3|3211.3|3213|3207|66
1638155100000|2021-11-29 03:05:00|3215|3209|3213|3207|3215.8|3209.8|3209.8|3203.8|55
1638155400000|2021-11-29 03:10:00|3213.8|3207.8|3212.5|3206.5|3214|3208|3208.5|3202.5|57
1638155700000|2021-11-29 03:15:00|3212.8|3206.8|3211.8|3205.8|3214|3208|3211.8|3205.8|37
1638156000000|2021-11-29 03:20:00|3212|3206|3212.3|3206.3|3213|3207|3211.5|3205.5|28
1638156300000|2021-11-29 03:25:00|3212.5|3206.5|3212.3|3206.3|3214.8|3208.8|3212.3|3206.3|33
1638156600000|2021-11-29 03:30:00|3212|3206|3210.3|3204.3|3212|3206|3207|3201|39
1638156900000|2021-11-29 03:35:00|3210.5|3204.5|3212.3|3206.3|3213.5|3207.5|3210.5|3204.5|27
1638157200000|2021-11-29 03:40:00|3212|3206|3210.3|3204.3|3212|3206|3210.3|3204.3|13
1638157500000|2021-11-29 03:45:00|3210|3204|3208.8|3202.8|3211|3205|3208.8|3202.8|10
1638157800000|2021-11-29 03:50:00|3208.5|3202.5|3208|3202|3210.8|3204.8|3206.8|3200.8|22
1638158100000|2021-11-29 03:55:00|3208.3|3202.3|3207|3201|3209|3203|3206.3|3200.3|45
1638158400000|2021-11-29 04:00:00|3206.8|3200.8|3204.3|3198.3|3206.8|3200.8|3202.5|3196.5|19
1638158700000|2021-11-29 04:05:00|3204.5|3198.5|3204.5|3198.5|3206.5|3200.5|3204.3|3198.3|21
1638159000000|2021-11-29 04:10:00|3204.8|3198.8|3204.5|3198.5|3205|3199|3204.5|3198.5|7
1638159300000|2021-11-29 04:15:00|3204.3|3198.3|3205|3199|3205|3199|3204.3|3198.3|12
1638159600000|2021-11-29 04:20:00|3206.5|3200.5|3206.3|3200.3|3207.3|3201.3|3205.8|3199.8|13
1638159900000|2021-11-29 04:25:00|3206|3200|3204.5|3198.5|3206|3200|3204.3|3198.3|11
1638160200000|2021-11-29 04:30:00|3204.3|3198.3|3202.8|3196.8|3204.3|3198.3|3202.8|3196.8|20
1638160500000|2021-11-29 04:35:00|3203|3197|3203.3|3197.3|3203.3|3197.3|3202.3|3196.3|8
1638160800000|2021-11-29 04:40:00|3203.5|3197.5|3203.8|3197.8|3205|3199|3203.5|3197.5|21
1638161100000|2021-11-29 04:45:00|3203.5|3197.5|3203.3|3197.3|3204|3198|3203|3197|10
1638161400000|2021-11-29 04:50:00|3203|3197|3201.3|3195.3|3203|3197|3201.3|3195.3|10
1638161700000|2021-11-29 04:55:00|3201|3195|3202|3196|3202.5|3196.5|3201|3195|15
1638162000000|2021-11-29 05:00:00|3202.3|3196.3|3201.8|3195.8|3203.8|3197.8|3201.5|3195.5|13
1638162300000|2021-11-29 05:05:00|3202|3196|3203.8|3197.8|3203.8|3197.8|3202|3196|7
1638162600000|2021-11-29 05:10:00|3204|3198|3204.5|3198.5|3205|3199|3203.5|3197.5|13
1638162900000|2021-11-29 05:15:00|3204.3|3198.3|3203.3|3197.3|3204.3|3198.3|3202.8|3196.8|15
1638163200000|2021-11-29 05:20:00|3203|3197|3201.3|3195.3|3203|3197|3201.3|3195.3|13
1638163500000|2021-11-29 05:25:00|3201.5|3195.5|3198.5|3192.5|3202.3|3196.3|3198.5|3192.5|16
1638163800000|2021-11-29 05:30:00|3198.8|3192.8|3209|3203|3210.3|3204.3|3198.8|3192.8|217
1638164100000|2021-11-29 05:35:00|3208.5|3202.5|3209.8|3203.8|3210.3|3204.3|3206.3|3200.3|77
1638164400000|2021-11-29 05:40:00|3210.3|3204.3|3209|3203|3210.3|3204.3|3206.5|3200.5|81
1638164700000|2021-11-29 05:45:00|3209.3|3203.3|3212.5|3206.5|3214.8|3208.8|3209.3|3203.3|85
1638165000000|2021-11-29 05:50:00|3212.3|3206.3|3211.5|3205.5|3213.3|3207.3|3209.8|3203.8|76
1638165300000|2021-11-29 05:55:00|3211.8|3205.8|3209.8|3203.8|3213.8|3207.8|3208.3|3202.3|66
1638165600000|2021-11-29 06:00:00|3210|3204|3206|3200|3212.5|3206.5|3206|3200|84
1638165900000|2021-11-29 06:05:00|3205.8|3199.8|3206.8|3200.8|3207.3|3201.3|3204.5|3198.5|32
1638166200000|2021-11-29 06:10:00|3207|3201|3209.8|3203.8|3212|3206|3207|3201|53
1638166500000|2021-11-29 06:15:00|3209.5|3203.5|3207.3|3201.3|3211.3|3205.3|3207|3201|33
1638166800000|2021-11-29 06:20:00|3207.5|3201.5|3205.5|3199.5|3208.8|3202.8|3205|3199|51
1638167100000|2021-11-29 06:25:00|3205.3|3199.3|3206.3|3200.3|3206.8|3200.8|3205.3|3199.3|19
1638167400000|2021-11-29 06:30:00|3206|3200|3203.5|3197.5|3206|3200|3203|3197|46
1638167700000|2021-11-29 06:35:00|3203|3197|3201.8|3195.8|3203.5|3197.5|3201.8|3195.8|63
1638168000000|2021-11-29 06:40:00|3202|3196|3204.5|3198.5|3205.5|3199.5|3201.8|3195.8|51
1638168300000|2021-11-29 06:45:00|3204.8|3198.8|3207.5|3201.5|3208.3|3202.3|3204.8|3198.8|34
1638168600000|2021-11-29 06:50:00|3207.3|3201.3|3212|3206|3212|3206|3205.8|3199.8|63
1638168900000|2021-11-29 06:55:00|3211.8|3205.8|3210.5|3204.5|3213.5|3207.5|3210.5|3204.5|63
1638169200000|2021-11-29 07:00:00|3210.3|3204.3|3206.3|3200.3|3210.3|3204.3|3206.3|3200.3|9
1638169500000|2021-11-29 07:05:00|3206|3200|3203.8|3197.8|3206|3200|3203.8|3197.8|5
1638169800000|2021-11-29 07:10:00|3203.5|3197.5|3200.3|3194.3|3203.5|3197.5|3195.8|3189.8|46
1638170100000|2021-11-29 07:15:00|3200.5|3194.5|3203.3|3197.3|3203.3|3197.3|3199.8|3193.8|12
1638170400000|2021-11-29 07:20:00|3204.3|3198.3|3197.3|3191.3|3205.8|3199.8|3197.3|3191.3|32
1638170700000|2021-11-29 07:25:00|3197.5|3191.5|3197.5|3191.5|3198.5|3192.5|3197.3|3191.3|26
1638171000000|2021-11-29 07:30:00|3197.3|3191.3|3196.3|3190.3|3197.3|3191.3|3195.3|3189.3|17
1638171300000|2021-11-29 07:35:00|3196.5|3190.5|3193|3187|3197.8|3191.8|3192.9|3186.9|24
1638171600000|2021-11-29 07:40:00|3193.3|3187.3|3192.8|3186.8|3194|3188|3192.8|3186.8|13
1638171900000|2021-11-29 07:45:00|3192.5|3186.5|3194.3|3188.3|3194.3|3188.3|3192|3186|20
1638172200000|2021-11-29 07:50:00|3194|3188|3196|3190|3198|3192|3192|3186|30
1638172500000|2021-11-29 07:55:00|3195.8|3189.8|3177.8|3171.8|3195.8|3189.8|3177.5|3171.5|71
1638172800000|2021-11-29 08:00:00|3177.5|3171.5|3183.5|3177.5|3188.8|3182.8|3177.5|3171.5|70
1638173100000|2021-11-29 08:05:00|3184.3|3178.3|3181|3175|3186.8|3180.8|3180.8|3174.8|61
1638173400000|2021-11-29 08:10:00|3180.8|3174.8|3191|3185|3191|3185|3177.5|3171.5|54
1638173700000|2021-11-29 08:15:00|3191.3|3185.3|3193.5|3187.5|3197.3|3191.3|3191|3185|57
1638174000000|2021-11-29 08:20:00|3193.3|3187.3|3189.3|3183.3|3195.8|3189.8|3189.3|3183.3|49
1638174300000|2021-11-29 08:25:00|3189|3183|3186.3|3180.3|3190.5|3184.5|3186|3180|93
1638174600000|2021-11-29 08:30:00|3186|3180|3191|3185|3193.8|3187.8|3186|3180|68
1638174900000|2021-11-29 08:35:00|3191.8|3185.8|3191.3|3185.3|3192|3186|3187.5|3181.5|36
1638175200000|2021-11-29 08:40:00|3190.8|3184.8|3190.8|3184.8|3193.8|3187.8|3190|3184|16
1638175500000|2021-11-29 08:45:00|3190.5|3184.5|3189|3183|3190.5|3184.5|3185.5|3179.5|31
1638175800000|2021-11-29 08:50:00|3189.3|3183.3|3187.3|3181.3|3189.3|3183.3|3187|3181|31
1638176100000|2021-11-29 08:55:00|3187.5|3181.5|3184.5|3178.5|3188.3|3182.3|3184.3|3178.3|28
1638176400000|2021-11-29 09:00:00|3184.3|3178.3|3198.3|3192.3|3198.5|3192.5|3184|3178|38
1638176700000|2021-11-29 09:05:00|3198.8|3192.8|3210.5|3204.5|3212.3|3206.3|3198|3192|85
1638177000000|2021-11-29 09:10:00|3211.3|3205.3|3220.3|3214.3|3221.3|3215.3|3210|3204|68
1638177300000|2021-11-29 09:15:00|3220.8|3214.8|3225.5|3219.5|3229.8|3223.8|3218|3212|53
1638177600000|2021-11-29 09:20:00|3224.3|3218.3|3225.8|3219.8|3226.5|3220.5|3223|3217|44
1638177900000|2021-11-29 09:25:00|3225.5|3219.5|3219.5|3213.5|3225.8|3219.8|3217.5|3211.5|62
1638178200000|2021-11-29 09:30:00|3219.3|3213.3|3215|3209|3219.3|3213.3|3210.3|3204.3|65
1638178500000|2021-11-29 09:35:00|3215.3|3209.3|3207.5|3201.5|3216|3210|3207.5|3201.5|57
1638178800000|2021-11-29 09:40:00|3207.8|3201.8|3209.5|3203.5|3210.3|3204.3|3207.8|3201.8|32
1638179100000|2021-11-29 09:45:00|3209.3|3203.3|3210.5|3204.5|3210.5|3204.5|3206.3|3200.3|30
1638179400000|2021-11-29 09:50:00|3210|3204|3208.8|3202.8|3210|3204|3206.8|3200.8|30
1638179700000|2021-11-29 09:55:00|3208.5|3202.5|3210.3|3204.3|3210.3|3204.3|3207.8|3201.8|64
1638180000000|2021-11-29 10:00:00|3209.8|3203.8|3207|3201|3210|3204|3205.5|3199.5|36
1638180300000|2021-11-29 10:05:00|3207.3|3201.3|3205.3|3199.3|3208.3|3202.3|3204.8|3198.8|21
1638180600000|2021-11-29 10:10:00|3205.5|3199.5|3205.8|3199.8|3207|3201|3203.8|3197.8|33
1638180900000|2021-11-29 10:15:00|3206|3200|3210|3204|3210|3204|3206|3200|23
1638181200000|2021-11-29 10:20:00|3210.3|3204.3|3216|3210|3216.3|3210.3|3210.3|3204.3|33
1638181500000|2021-11-29 10:25:00|3215.8|3209.8|3216|3210|3217.8|3211.8|3214.8|3208.8|23
1638181800000|2021-11-29 10:30:00|3215.8|3209.8|3214.5|3208.5|3218.3|3212.3|3213.8|3207.8|27
1638182100000|2021-11-29 10:35:00|3214.3|3208.3|3214.5|3208.5|3214.5|3208.5|3212.8|3206.8|9
1638182400000|2021-11-29 10:40:00|3211.3|3205.3|3210|3204|3213.3|3207.3|3209.8|3203.8|19
1638182700000|2021-11-29 10:45:00|3210.5|3204.5|3210.3|3204.3|3211.3|3205.3|3209.8|3203.8|23
1638183000000|2021-11-29 10:50:00|3210|3204|3210.8|3204.8|3211.5|3205.5|3210|3204|21
1638183300000|2021-11-29 10:55:00|3211|3205|3209.8|3203.8|3211.5|3205.5|3209.8|3203.8|23
1638183600000|2021-11-29 11:00:00|3209.5|3203.5|3205.3|3199.3|3210.5|3204.5|3205|3199|58
1638183900000|2021-11-29 11:05:00|3205|3199|3199.8|3193.8|3205.3|3199.3|3199.3|3193.3|46
1638184200000|2021-11-29 11:10:00|3200.3|3194.3|3201|3195|3203|3197|3199.8|3193.8|38
1638184500000|2021-11-29 11:15:00|3201.3|3195.3|3199.3|3193.3|3202|3196|3198.8|3192.8|43
1638184800000|2021-11-29 11:20:00|3199.8|3193.8|3205|3199|3206.3|3200.3|3199.8|3193.8|25
1638185100000|2021-11-29 11:25:00|3205.5|3199.5|3203.3|3197.3|3205.8|3199.8|3203.3|3197.3|36
1638185400000|2021-11-29 11:30:00|3203|3197|3204.8|3198.8|3205|3199|3202.5|3196.5|15
1638185700000|2021-11-29 11:35:00|3205|3199|3207.3|3201.3|3207.8|3201.8|3205|3199|40
1638186000000|2021-11-29 11:40:00|3207|3201|3208.5|3202.5|3209.3|3203.3|3207|3201|34
1638186300000|2021-11-29 11:45:00|3208.8|3202.8|3210.8|3204.8|3211.5|3205.5|3208.5|3202.5|57
1638186600000|2021-11-29 11:50:00|3211.5|3205.5|3214|3208|3215.5|3209.5|3210|3204|73
1638186900000|2021-11-29 11:55:00|3215|3209|3216.3|3210.3|3217.3|3211.3|3213.8|3207.8|46
1638187200000|2021-11-29 12:00:00|3216|3210|3212|3206|3216|3210|3209.3|3203.3|31
1638187500000|2021-11-29 12:05:00|3211|3205|3211.8|3205.8|3214|3208|3211|3205|66
1638187800000|2021-11-29 12:10:00|3211.5|3205.5|3211.3|3205.3|3212|3206|3210.3|3204.3|15
1638188100000|2021-11-29 12:15:00|3209.8|3203.8|3210.8|3204.8|3212.3|3206.3|3209.8|3203.8|54
1638188400000|2021-11-29 12:20:00|3211|3205|3209.3|3203.3|3212.3|3206.3|3208.5|3202.5|21
1638188700000|2021-11-29 12:25:00|3209|3203|3207.5|3201.5|3209.5|3203.5|3205.8|3199.8|31
1638189000000|2021-11-29 12:30:00|3206.3|3200.3|3205.5|3199.5|3208|3202|3204|3198|27
1638189300000|2021-11-29 12:35:00|3206|3200|3206|3200|3207.8|3201.8|3206|3200|16
1638189600000|2021-11-29 12:40:00|3206.3|3200.3|3210|3204|3213|3207|3206.3|3200.3|34
1638189900000|2021-11-29 12:45:00|3208.8|3202.8|3211.3|3205.3|3211.5|3205.5|3208.8|3202.8|33
1638190200000|2021-11-29 12:50:00|3211.5|3205.5|3208|3202|3213.5|3207.5|3205.3|3199.3|56
1638190500000|2021-11-29 12:55:00|3208.5|3202.5|3206.8|3200.8|3210.5|3204.5|3204.5|3198.5|52
1638190800000|2021-11-29 13:00:00|3207|3201|3215.3|3209.3|3222|3216|3207|3201|278
1638191100000|2021-11-29 13:05:00|3215.8|3209.8|3209.5|3203.5|3215.8|3209.8|3206|3200|119
1638191400000|2021-11-29 13:10:00|3208.8|3202.8|3209.5|3203.5|3209.8|3203.8|3205.3|3199.3|116
1638191700000|2021-11-29 13:15:00|3209.3|3203.3|3212.8|3206.8|3213|3207|3207|3201|89
1638192000000|2021-11-29 13:20:00|3213.3|3207.3|3210.8|3204.8|3213.5|3207.5|3208|3202|63
1638192300000|2021-11-29 13:25:00|3210.3|3204.3|3212.8|3206.8|3214.3|3208.3|3209.8|3203.8|56
1638192600000|2021-11-29 13:30:00|3212.5|3206.5|3210.8|3204.8|3212.5|3206.5|3209.5|3203.5|19
1638192900000|2021-11-29 13:35:00|3210.5|3204.5|3215.3|3209.3|3215.5|3209.5|3210.5|3204.5|38
1638193200000|2021-11-29 13:40:00|3215.5|3209.5|3216.3|3210.3|3218|3212|3215.3|3209.3|62
1638193500000|2021-11-29 13:45:00|3216.5|3210.5|3213.8|3207.8|3217.8|3211.8|3213.8|3207.8|35
1638193800000|2021-11-29 13:50:00|3214|3208|3213.8|3207.8|3215.8|3209.8|3213.5|3207.5|26
1638194100000|2021-11-29 13:55:00|3213.3|3207.3|3211.5|3205.5|3214.5|3208.5|3210.5|3204.5|100
1638194400000|2021-11-29 14:00:00|3211.8|3205.8|3211|3205|3215.3|3209.3|3209|3203|106
1638194700000|2021-11-29 14:05:00|3211.3|3205.3|3219.8|3213.8|3221.8|3215.8|3211.3|3205.3|106
1638195000000|2021-11-29 14:10:00|3219|3213|3220.3|3214.3|3220.3|3214.3|3217.8|3211.8|61
1638195300000|2021-11-29 14:15:00|3220|3214|3215|3209|3220|3214|3214.5|3208.5|29
1638195600000|2021-11-29 14:20:00|3214.8|3208.8|3215|3209|3216.3|3210.3|3214.3|3208.3|38
1638195900000|2021-11-29 14:25:00|3214.5|3208.5|3215|3209|3217.3|3211.3|3213.8|3207.8|59
1638196200000|2021-11-29 14:30:00|3215.3|3209.3|3214.5|3208.5|3217.3|3211.3|3212.5|3206.5|95
1638196500000|2021-11-29 14:35:00|3214.3|3208.3|3212|3206|3215|3209|3210.8|3204.8|94
1638196800000|2021-11-29 14:40:00|3212.3|3206.3|3214.8|3208.8|3217|3211|3211.8|3205.8|80
1638197100000|2021-11-29 14:45:00|3215|3209|3213|3207|3216.5|3210.5|3212.8|3206.8|68
1638197400000|2021-11-29 14:50:00|3212|3206|3214.3|3208.3|3215.3|3209.3|3211.3|3205.3|102
1638197700000|2021-11-29 14:55:00|3214|3208|3217.3|3211.3|3218.3|3212.3|3213.5|3207.5|69
1638198000000|2021-11-29 15:00:00|3217.5|3211.5|3216.8|3210.8|3218.3|3212.3|3210.3|3204.3|105
1638198300000|2021-11-29 15:05:00|3217|3211|3214.5|3208.5|3217|3211|3212.5|3206.5|98
1638198600000|2021-11-29 15:10:00|3215.3|3209.3|3210.5|3204.5|3215.5|3209.5|3210.3|3204.3|45
1638198900000|2021-11-29 15:15:00|3210.3|3204.3|3206.5|3200.5|3210.3|3204.3|3204|3198|63
1638199200000|2021-11-29 15:20:00|3206.3|3200.3|3204.5|3198.5|3208|3202|3204.5|3198.5|50
1638199500000|2021-11-29 15:25:00|3204.3|3198.3|3206|3200|3206|3200|3204.3|3198.3|30
1638199800000|2021-11-29 15:30:00|3206.3|3200.3|3205.8|3199.8|3207|3201|3204.5|3198.5|33
1638200100000|2021-11-29 15:35:00|3206.3|3200.3|3205.8|3199.8|3206.8|3200.8|3204|3198|24
1638200400000|2021-11-29 15:40:00|3206|3200|3204.3|3198.3|3207.5|3201.5|3204.3|3198.3|44
1638200700000|2021-11-29 15:45:00|3204.5|3198.5|3204|3198|3205.5|3199.5|3204|3198|49
1638201000000|2021-11-29 15:50:00|3203.8|3197.8|3200.3|3194.3|3204.3|3198.3|3198.5|3192.5|96
1638201300000|2021-11-29 15:55:00|3200|3194|3204.8|3198.8|3205.3|3199.3|3198.8|3192.8|193
1638201600000|2021-11-29 16:00:00|3204.3|3198.3|3208.8|3202.8|3209|3203|3203.3|3197.3|50
1638201900000|2021-11-29 16:05:00|3208.5|3202.5|3205|3199|3209.3|3203.3|3204.5|3198.5|45
1638202200000|2021-11-29 16:10:00|3205.3|3199.3|3208.3|3202.3|3208.3|3202.3|3205|3199|35
1638202500000|2021-11-29 16:15:00|3207.8|3201.8|3207.8|3201.8|3208|3202|3206|3200|16
1638202800000|2021-11-29 16:20:00|3208|3202|3209.3|3203.3|3209.5|3203.5|3206.8|3200.8|29
1638203100000|2021-11-29 16:25:00|3208.8|3202.8|3204.8|3198.8|3209.3|3203.3|3204.8|3198.8|29
1638203400000|2021-11-29 16:30:00|3205|3199|3203.8|3197.8|3206|3200|3201.3|3195.3|58
1638203700000|2021-11-29 16:35:00|3203.5|3197.5|3208|3202|3208.5|3202.5|3203.5|3197.5|45
1638204000000|2021-11-29 16:40:00|3208.3|3202.3|3206.8|3200.8|3210.3|3204.3|3205.3|3199.3|69
1638204300000|2021-11-29 16:45:00|3206.5|3200.5|3208.8|3202.8|3209.5|3203.5|3206.5|3200.5|16
1638204600000|2021-11-29 16:50:00|3209|3203|3212|3206|3212|3206|3208.8|3202.8|21
1638204900000|2021-11-29 16:55:00|3211.8|3205.8|3211.3|3205.3|3212.8|3206.8|3209.5|3203.5|31
1638205200000|2021-11-29 17:00:00|3211.5|3205.5|3215.8|3209.8|3215.8|3209.8|3211.5|3205.5|13
1638205500000|2021-11-29 17:05:00|3215.5|3209.5|3217.3|3211.3|3218.5|3212.5|3215.5|3209.5|9
1638205800000|2021-11-29 17:10:00|3216.8|3210.8|3214.3|3208.3|3217.3|3211.3|3214|3208|14
1638206100000|2021-11-29 17:15:00|3214|3208|3213.8|3207.8|3214.3|3208.3|3212.3|3206.3|9
1638206400000|2021-11-29 17:20:00|3214.3|3208.3|3216|3210|3216.5|3210.5|3214.3|3208.3|10
1638206700000|2021-11-29 17:25:00|3216.3|3210.3|3212.8|3206.8|3216.3|3210.3|3212.8|3206.8|10
1638207000000|2021-11-29 17:30:00|3212.5|3206.5|3213|3207|3213|3207|3212|3206|13
1638207300000|2021-11-29 17:35:00|3212.8|3206.8|3210.5|3204.5|3213|3207|3210.3|3204.3|20
1638207600000|2021-11-29 17:40:00|3210.3|3204.3|3208.8|3202.8|3212.5|3206.5|3208.5|3202.5|20
1638207900000|2021-11-29 17:45:00|3210|3204|3208.8|3202.8|3210.8|3204.8|3208.5|3202.5|9
1638208200000|2021-11-29 17:50:00|3209|3203|3205.8|3199.8|3209|3203|3205.8|3199.8|5
1638208500000|2021-11-29 17:55:00|3205.6|3199.6|3205.6|3199.6|3205.6|3199.6|3205.1|3199.1|5
1638234000000|2021-11-30 01:00:00|3211.3|3205.3|3210.3|3204.3|3211.5|3205.5|3208|3202|57
1638234300000|2021-11-30 01:05:00|3210.5|3204.5|3210.5|3204.5|3214.5|3208.5|3208|3202|74
1638234600000|2021-11-30 01:10:00|3211|3205|3209.3|3203.3|3212|3206|3209|3203|21
1638234900000|2021-11-30 01:15:00|3208.8|3202.8|3210.5|3204.5|3211.5|3205.5|3208.8|3202.8|41
1638235200000|2021-11-30 01:20:00|3210.3|3204.3|3209|3203|3210.3|3204.3|3208.8|3202.8|51
1638235500000|2021-11-30 01:25:00|3209.3|3203.3|3209.3|3203.3|3209.5|3203.5|3208.3|3202.3|22
1638235800000|2021-11-30 01:30:00|3209|3203|3207.8|3201.8|3209.8|3203.8|3207|3201|77
1638236100000|2021-11-30 01:35:00|3207.5|3201.5|3207.8|3201.8|3209.8|3203.8|3207.3|3201.3|61
1638236400000|2021-11-30 01:40:00|3207.5|3201.5|3209.8|3203.8|3209.8|3203.8|3206.8|3200.8|46
1638236700000|2021-11-30 01:45:00|3210|3204|3212.3|3206.3|3214.5|3208.5|3210|3204|64
1638237000000|2021-11-30 01:50:00|3212.5|3206.5|3216|3210|3217.5|3211.5|3212.5|3206.5|92
1638237300000|2021-11-30 01:55:00|3215.8|3209.8|3214.5|3208.5|3215.8|3209.8|3213.3|3207.3|38
1638237600000|2021-11-30 02:00:00|3214|3208|3217|3211|3217|3211|3214|3208|21
1638237900000|2021-11-30 02:05:00|3216.8|3210.8|3214|3208|3217.3|3211.3|3213.5|3207.5|34
1638238200000|2021-11-30 02:10:00|3214.3|3208.3|3214|3208|3214.5|3208.5|3211.8|3205.8|32
1638238500000|2021-11-30 02:15:00|3214.3|3208.3|3214.5|3208.5|3215.8|3209.8|3214.3|3208.3|10
1638238800000|2021-11-30 02:20:00|3214.3|3208.3|3215|3209|3215.5|3209.5|3214|3208|8
1638239100000|2021-11-30 02:25:00|3214.8|3208.8|3213|3207|3214.8|3208.8|3212.8|3206.8|9
1638239400000|2021-11-30 02:30:00|3212.8|3206.8|3209.8|3203.8|3213|3207|3209|3203|62
1638239700000|2021-11-30 02:35:00|3209.5|3203.5|3210|3204|3210.3|3204.3|3209.3|3203.3|43
1638240000000|2021-11-30 02:40:00|3210.3|3204.3|3210.5|3204.5|3212|3206|3210.3|3204.3|19
1638240300000|2021-11-30 02:45:00|3210.3|3204.3|3210.8|3204.8|3212|3206|3210|3204|21
1638240600000|2021-11-30 02:50:00|3210.3|3204.3|3210.3|3204.3|3211.5|3205.5|3209.5|3203.5|36
1638240900000|2021-11-30 02:55:00|3210.5|3204.5|3211.5|3205.5|3212.3|3206.3|3210.5|3204.5|28
1638241200000|2021-11-30 03:00:00|3211.8|3205.8|3212.3|3206.3|3212.5|3206.5|3211.5|3205.5|16
1638241500000|2021-11-30 03:05:00|3212|3206|3213.3|3207.3|3214.3|3208.3|3211.5|3205.5|35
1638241800000|2021-11-30 03:10:00|3213|3207|3211.5|3205.5|3213.5|3207.5|3211|3205|30
1638242100000|2021-11-30 03:15:00|3211.3|3205.3|3211.3|3205.3|3211.5|3205.5|3209|3203|22
1638242400000|2021-11-30 03:20:00|3211.5|3205.5|3210.8|3204.8|3211.8|3205.8|3210.5|3204.5|24
1638242700000|2021-11-30 03:25:00|3211|3205|3207.3|3201.3|3211.3|3205.3|3206.8|3200.8|29
1638243000000|2021-11-30 03:30:00|3207|3201|3209|3203|3209|3203|3204.3|3198.3|25
1638243300000|2021-11-30 03:35:00|3209.3|3203.3|3207.5|3201.5|3209.8|3203.8|3207.5|3201.5|31
1638243600000|2021-11-30 03:40:00|3207.3|3201.3|3205.8|3199.8|3207.5|3201.5|3205.8|3199.8|28
1638243900000|2021-11-30 03:45:00|3206|3200|3206|3200|3206|3200|3206|3200|1
1638244200000|2021-11-30 03:50:00|3205.8|3199.8|3202.8|3196.8|3205.8|3199.8|3201.5|3195.5|19
1638244500000|2021-11-30 03:55:00|3203.3|3197.3|3202.8|3196.8|3204|3198|3202.8|3196.8|7
1638244800000|2021-11-30 04:00:00|3203.5|3197.5|3203.8|3197.8|3204|3198|3203.5|3197.5|4
1638245100000|2021-11-30 04:05:00|3204|3198|3204|3198|3204|3198|3204|3198|1
1638245400000|2021-11-30 04:10:00|3204.3|3198.3|3203.8|3197.8|3204.3|3198.3|3203.8|3197.8|5
1638245700000|2021-11-30 04:15:00|3204|3198|3204|3198|3204|3198|3203.8|3197.8|3
1638246000000|2021-11-30 04:20:00|3203.8|3197.8|3204|3198|3204|3198|3203.8|3197.8|4
1638246300000|2021-11-30 04:25:00|3203.8|3197.8|3203.8|3197.8|3204|3198|3203.8|3197.8|5
1638246600000|2021-11-30 04:30:00|3204|3198|3203.8|3197.8|3204|3198|3203.8|3197.8|2
1638246900000|2021-11-30 04:35:00|3203.5|3197.5|3202.3|3196.3|3203.8|3197.8|3202.3|3196.3|12
1638247200000|2021-11-30 04:40:00|3202.8|3196.8|3202.5|3196.5|3202.8|3196.8|3202|3196|5
1638247500000|2021-11-30 04:45:00|3202.3|3196.3|3203|3197|3203|3197|3201.5|3195.5|6
1638247800000|2021-11-30 04:50:00|3202.8|3196.8|3203.5|3197.5|3203.5|3197.5|3202.8|3196.8|4
1638248100000|2021-11-30 04:55:00|3204|3198|3203.8|3197.8|3204|3198|3203.5|3197.5|4
1638248400000|2021-11-30 05:00:00|3203.5|3197.5|3204|3198|3204.3|3198.3|3203.3|3197.3|7
1638248700000|2021-11-30 05:05:00|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204|3198|3
1638249000000|2021-11-30 05:10:00|3204|3198|3201|3195|3204|3198|3201|3195|5
1638249300000|2021-11-30 05:15:00|3200.8|3194.8|3199.5|3193.5|3200.8|3194.8|3199.5|3193.5|4
1638249600000|2021-11-30 05:20:00|3199.8|3193.8|3199.5|3193.5|3200|3194|3199.3|3193.3|12
1638249900000|2021-11-30 05:25:00|3199.3|3193.3|3200.3|3194.3|3200.3|3194.3|3199.3|3193.3|4
1638250200000|2021-11-30 05:30:00|3200.5|3194.5|3211.3|3205.3|3212.3|3206.3|3199.5|3193.5|163
1638250500000|2021-11-30 05:35:00|3211.5|3205.5|3208.5|3202.5|3211.8|3205.8|3207.3|3201.3|76
1638250800000|2021-11-30 05:40:00|3208.3|3202.3|3200.8|3194.8|3208.3|3202.3|3200.3|3194.3|64
1638251100000|2021-11-30 05:45:00|3200.5|3194.5|3196.8|3190.8|3200.8|3194.8|3196.3|3190.3|32
1638251400000|2021-11-30 05:50:00|3197|3191|3198.5|3192.5|3199.3|3193.3|3194.5|3188.5|47
1638251700000|2021-11-30 05:55:00|3198.8|3192.8|3196.3|3190.3|3199.8|3193.8|3195|3189|65
1638252000000|2021-11-30 06:00:00|3196.8|3190.8|3194.5|3188.5|3197|3191|3194.3|3188.3|31
1638252300000|2021-11-30 06:05:00|3194.8|3188.8|3194.5|3188.5|3197.8|3191.8|3193.5|3187.5|61
1638252600000|2021-11-30 06:10:00|3194.3|3188.3|3195.8|3189.8|3196|3190|3193.8|3187.8|40
1638252900000|2021-11-30 06:15:00|3195.3|3189.3|3203|3197|3203.3|3197.3|3195.3|3189.3|40
1638253200000|2021-11-30 06:20:00|3203.3|3197.3|3204|3198|3206.8|3200.8|3202.5|3196.5|115
1638253500000|2021-11-30 06:25:00|3204.3|3198.3|3206.3|3200.3|3206.3|3200.3|3203.3|3197.3|81
1638253800000|2021-11-30 06:30:00|3206|3200|3203.8|3197.8|3206.3|3200.3|3203.3|3197.3|53
1638254100000|2021-11-30 06:35:00|3204|3198|3199.8|3193.8|3204.8|3198.8|3199.8|3193.8|69
1638254400000|2021-11-30 06:40:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3195.3|3189.3|90
1638254700000|2021-11-30 06:45:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3196.8|3190.8|90
1638255000000|2021-11-30 06:50:00|3199|3193|3202|3196|3203.5|3197.5|3198.3|3192.3|67
1638255300000|2021-11-30 06:55:00|3202.3|3196.3|3198|3192|3203|3197|3197.8|3191.8|88
1638255600000|2021-11-30 07:00:00|3198.3|3192.3|3196.8|3190.8|3199.5|3193.5|3195.3|3189.3|28
1638255900000|2021-11-30 07:05:00|3197|3191|3199|3193|3202|3196|3197|3191|34
1638256200000|2021-11-30 07:10:00|3198.8|3192.8|3194.5|3188.5|3198.8|3192.8|3193.3|3187.3|157
1638256500000|2021-11-30 07:15:00|3194|3188|3197|3191|3198.8|3192.8|3193.5|3187.5|112
1638256800000|2021-11-30 07:20:00|3196.5|3190.5|3200.5|3194.5|3202.3|3196.3|3196.3|3190.3|48
1638257100000|2021-11-30 07:25:00|3200.3|3194.3|3199.5|3193.5|3200.8|3194.8|3199.5|3193.5|14
1638257400000|2021-11-30 07:30:00|3199.8|3193.8|3201.3|3195.3|3201.3|3195.3|3199.3|3193.3|6
1638257700000|2021-11-30 07:35:00|3201|3195|3199|3193|3201|3195|3199|3193|18
1638258000000|2021-11-30 07:40:00|3199.3|3193.3|3202.3|3196.3|3203.3|3197.3|3199|3193|37
1638258300000|2021-11-30 07:45:00|3202.5|3196.5|3202.5|3196.5|3202.8|3196.8|3201.3|3195.3|52
1638258600000|2021-11-30 07:50:00|3202.8|3196.8|3203|3197|3203|3197|3202.8|3196.8|4
1638258900000|2021-11-30 07:55:00|3202.8|3196.8|3202.8|3196.8|3203.8|3197.8|3199.3|3193.3|33
1638259200000|2021-11-30 08:00:00|3202.5|3196.5|3207|3201|3208|3202|3201.8|3195.8|76
1638259500000|2021-11-30 08:05:00|3207.3|3201.3|3212.5|3206.5|3217.5|3211.5|3206.5|3200.5|72
1638259800000|2021-11-30 08:10:00|3212.8|3206.8|3224|3218|3227|3221|3212.3|3206.3|62
1638260100000|2021-11-30 08:15:00|3223.3|3217.3|3211.8|3205.8|3224|3218|3211.8|3205.8|40
1638260400000|2021-11-30 08:20:00|3212.3|3206.3|3218.8|3212.8|3220|3214|3212.3|3206.3|29
1638260700000|2021-11-30 08:25:00|3219|3213|3218.5|3212.5|3220.3|3214.3|3217.8|3211.8|19
1638261000000|2021-11-30 08:30:00|3218.8|3212.8|3224|3218|3225.5|3219.5|3218.5|3212.5|43
1638261300000|2021-11-30 08:35:00|3223.8|3217.8|3219.8|3213.8|3223.8|3217.8|3219.8|3213.8|47
1638261600000|2021-11-30 08:40:00|3219.5|3213.5|3216|3210|3219.5|3213.5|3215|3209|56
1638261900000|2021-11-30 08:45:00|3215.5|3209.5|3213.5|3207.5|3216|3210|3213.5|3207.5|10
1638262200000|2021-11-30 08:50:00|3212.6|3206.6|3213.5|3207.5|3214|3208|3210.3|3204.3|26
1638262500000|2021-11-30 08:55:00|3213.8|3207.8|3214.3|3208.3|3214.8|3208.8|3213.8|3207.8|11
1638262800000|2021-11-30 09:00:00|3214|3208|3215.5|3209.5|3216|3210|3214|3208|19
1638263100000|2021-11-30 09:05:00|3216.3|3210.3|3216.3|3210.3|3217.5|3211.5|3215.3|3209.3|13
1638263400000|2021-11-30 09:10:00|3216|3210|3216.3|3210.3|3216.8|3210.8|3215.8|3209.8|13
1638263700000|2021-11-30 09:15:00|3216.5|3210.5|3220.5|3214.5|3220.8|3214.8|3216.5|3210.5|20
1638264000000|2021-11-30 09:20:00|3221|3215|3226.5|3220.5|3227.3|3221.3|3220.5|3214.5|41
1638264300000|2021-11-30 09:25:00|3226.3|3220.3|3229.8|3223.8|3230.5|3224.5|3226.3|3220.3|22
1638264600000|2021-11-30 09:30:00|3230|3224|3226.8|3220.8|3230.3|3224.3|3222.3|3216.3|43
1638264900000|2021-11-30 09:35:00|3227|3221|3228|3222|3229.8|3223.8|3225|3219|74
1638265200000|2021-11-30 09:40:00|3228.3|3222.3|3241.3|3235.3|3246.5|3240.5|3228.3|3222.3|71
1638265500000|2021-11-30 09:45:00|3241|3235|3240.5|3234.5|3241|3235|3232.5|3226.5|44
1638265800000|2021-11-30 09:50:00|3240.8|3234.8|3242|3236|3242.8|3236.8|3237.8|3231.8|32
1638266100000|2021-11-30 09:55:00|3242.5|3236.5|3249.3|3243.3|3251.5|3245.5|3242.3|3236.3|62
1638266400000|2021-11-30 10:00:00|3249|3243|3244.3|3238.3|3249|3243|3242.5|3236.5|36
1638266700000|2021-11-30 10:05:00|3244.5|3238.5|3244.3|3238.3|3247.5|3241.5|3242.8|3236.8|66
1638267000000|2021-11-30 10:10:00|3244.5|3238.5|3241|3235|3244.5|3238.5|3239.5|3233.5|17
1638267300000|2021-11-30 10:15:00|3241.3|3235.3|3240.5|3234.5|3243.5|3237.5|3240.5|3234.5|19
1638267600000|2021-11-30 10:20:00|3240.8|3234.8|3240.5|3234.5|3242|3236|3239|3233|40
1638267900000|2021-11-30 10:25:00|3240.3|3234.3|3240.5|3234.5|3242|3236|3238|3232|27
1638268200000|2021-11-30 10:30:00|3240.8|3234.8|3241.3|3235.3|3242.3|3236.3|3240.3|3234.3|31
1638268500000|2021-11-30 10:35:00|3241.8|3235.8|3239.8|3233.8|3242|3236|3238.8|3232.8|19
1638268800000|2021-11-30 10:40:00|3240|3234|3237.5|3231.5|3241.5|3235.5|3237.5|3231.5|29
1638269100000|2021-11-30 10:45:00|3237|3231|3237.3|3231.3|3238.5|3232.5|3235|3229|39
1638269400000|2021-11-30 10:50:00|3237.5|3231.5|3236.3|3230.3|3238|3232|3234.5|3228.5|52
1638269700000|2021-11-30 10:55:00|3237.3|3231.3|3236.5|3230.5|3239.3|3233.3|3236|3230|31
1638270000000|2021-11-30 11:00:00|3236.8|3230.8|3236.3|3230.3|3237.5|3231.5|3234.5|3228.5|27
1638270300000|2021-11-30 11:05:00|3236.5|3230.5|3238.8|3232.8|3240.3|3234.3|3236.5|3230.5|20
1638270600000|2021-11-30 11:10:00|3238.5|3232.5|3235.8|3229.8|3239.3|3233.3|3235.8|3229.8|17
1638270900000|2021-11-30 11:15:00|3236|3230|3239.3|3233.3|3239.5|3233.5|3236|3230|21
1638271200000|2021-11-30 11:20:00|3239.5|3233.5|3241.3|3235.3|3241.3|3235.3|3238.8|3232.8|41
1638271500000|2021-11-30 11:25:00|3241.5|3235.5|3237.5|3231.5|3242|3236|3237.5|3231.5|36
1638271800000|2021-11-30 11:30:00|3237.8|3231.8|3237.5|3231.5|3238.8|3232.8|3236.3|3230.3|36
1638272100000|2021-11-30 11:35:00|3237.8|3231.8|3236.5|3230.5|3237.8|3231.8|3235.8|3229.8|23
1638272400000|2021-11-30 11:40:00|3236.8|3230.8|3237|3231|3237.8|3231.8|3236.8|3230.8|25
1638272700000|2021-11-30 11:45:00|3237.3|3231.3|3235.5|3229.5|3237.8|3231.8|3235.3|3229.3|37
1638273000000|2021-11-30 11:50:00|3235.8|3229.8|3237.8|3231.8|3237.8|3231.8|3235.5|3229.5|51
1638273300000|2021-11-30 11:55:00|3238.3|3232.3|3240.8|3234.8|3242|3236|3238.3|3232.3|23
1638273600000|2021-11-30 12:00:00|3240.5|3234.5|3241.5|3235.5|3241.8|3235.8|3239.8|3233.8|34
1638273900000|2021-11-30 12:05:00|3241.8|3235.8|3237.5|3231.5|3242|3236|3237.3|3231.3|36
1638274200000|2021-11-30 12:10:00|3237.8|3231.8|3239.5|3233.5|3240|3234|3236|3230|47
1638274500000|2021-11-30 12:15:00|3239.8|3233.8|3239|3233|3240.8|3234.8|3238.5|3232.5|20
1638274800000|2021-11-30 12:20:00|3239.3|3233.3|3240.8|3234.8|3241|3235|3239.3|3233.3|30
1638275100000|2021-11-30 12:25:00|3241|3235|3241|3235|3241.8|3235.8|3239|3233|30
1638275400000|2021-11-30 12:30:00|3240.5|3234.5|3240.5|3234.5|3242.5|3236.5|3240|3234|21
1638275700000|2021-11-30 12:35:00|3240.3|3234.3|3236.3|3230.3|3240.3|3234.3|3236.3|3230.3|33
1638276000000|2021-11-30 12:40:00|3235.8|3229.8|3238.8|3232.8|3239.8|3233.8|3235.8|3229.8|25
1638276300000|2021-11-30 12:45:00|3239|3233|3240|3234|3240.8|3234.8|3238.8|3232.8|23
1638276600000|2021-11-30 12:50:00|3239.8|3233.8|3244|3238|3244.8|3238.8|3238|3232|101
1638276900000|2021-11-30 12:55:00|3244.3|3238.3|3257.3|3251.3|3264.1|3258.1|3244.3|3238.3|147
1638277200000|2021-11-30 13:00:00|3257.5|3251.5|3254.8|3248.8|3262.3|3256.3|3254.8|3248.8|294
1638277500000|2021-11-30 13:05:00|3254.5|3248.5|3255.5|3249.5|3257.3|3251.3|3250.8|3244.8|131
1638277800000|2021-11-30 13:10:00|3255.8|3249.8|3265.3|3259.3|3265.5|3259.5|3254|3248|123
1638278100000|2021-11-30 13:15:00|3265.5|3259.5|3272|3266|3274.1|3268.1|3265.5|3259.5|113
1638278400000|2021-11-30 13:20:00|3271.5|3265.5|3272.8|3266.8|3273.8|3267.8|3268.5|3262.5|96
1638278700000|2021-11-30 13:25:00|3273|3267|3260|3254|3275|3269|3259.8|3253.8|115
1638279000000|2021-11-30 13:30:00|3260.5|3254.5|3256.8|3250.8|3263.3|3257.3|3249.8|3243.8|145
1638279300000|2021-11-30 13:35:00|3256.3|3250.3|3257.3|3251.3|3259.3|3253.3|3255.3|3249.3|77
1638279600000|2021-11-30 13:40:00|3257|3251|3256.5|3250.5|3257|3251|3251.3|3245.3|64
1638279900000|2021-11-30 13:45:00|3256.8|3250.8|3257|3251|3258.8|3252.8|3253.8|3247.8|61
1638280200000|2021-11-30 13:50:00|3257.3|3251.3|3260.8|3254.8|3262.8|3256.8|3257.3|3251.3|105
1638280500000|2021-11-30 13:55:00|3261.3|3255.3|3257.3|3251.3|3261.3|3255.3|3256|3250|54
1638280800000|2021-11-30 14:00:00|3257.8|3251.8|3255.3|3249.3|3258|3252|3253.8|3247.8|54
1638281100000|2021-11-30 14:05:00|3255.5|3249.5|3260.3|3254.3|3261.8|3255.8|3255.5|3249.5|52
1638281400000|2021-11-30 14:10:00|3260.5|3254.5|3267.3|3261.3|3268.5|3262.5|3260.5|3254.5|65
1638281700000|2021-11-30 14:15:00|3267.5|3261.5|3266|3260|3269.8|3263.8|3266|3260|60
1638282000000|2021-11-30 14:20:00|3265.8|3259.8|3271.3|3265.3|3272|3266|3265.8|3259.8|68
1638282300000|2021-11-30 14:25:00|3271.8|3265.8|3276.5|3270.5|3279|3273|3271.8|3265.8|67
1638282600000|2021-11-30 14:30:00|3276.3|3270.3|3277.8|3271.8|3280|3274|3274.8|3268.8|119
1638282900000|2021-11-30 14:35:00|3278|3272|3272|3266|3279.8|3273.8|3271.8|3265.8|92
1638283200000|2021-11-30 14:40:00|3272.3|3266.3|3273.3|3267.3|3275.8|3269.8|3271.5|3265.5|71
1638283500000|2021-11-30 14:45:00|3272.5|3266.5|3274.3|3268.3|3278.5|3272.5|3272.3|3266.3|76
1638283800000|2021-11-30 14:50:00|3274.5|3268.5|3263.3|3257.3|3276|3270|3262.3|3256.3|100
1638284100000|2021-11-30 14:55:00|3263.5|3257.5|3271.8|3265.8|3274|3268|3262.5|3256.5|121
1638284400000|2021-11-30 15:00:00|3271.5|3265.5|3268.3|3262.3|3271.8|3265.8|3262.8|3256.8|127
1638284700000|2021-11-30 15:05:00|3268.8|3262.8|3269.8|3263.8|3272.8|3266.8|3268.3|3262.3|106
1638285000000|2021-11-30 15:10:00|3269.5|3263.5|3266.3|3260.3|3270|3264|3264.8|3258.8|99
1638285300000|2021-11-30 15:15:00|3266|3260|3264.8|3258.8|3269.8|3263.8|3262.5|3256.5|157
1638285600000|2021-11-30 15:20:00|3265|3259|3263|3257|3266.3|3260.3|3260.8|3254.8|137
1638285900000|2021-11-30 15:25:00|3263.5|3257.5|3263.3|3257.3|3263.8|3257.8|3260.3|3254.3|72
1638286200000|2021-11-30 15:30:00|3263|3257|3263.5|3257.5|3265.5|3259.5|3259.3|3253.3|103
1638286500000|2021-11-30 15:35:00|3263.3|3257.3|3256.3|3250.3|3263.3|3257.3|3251.3|3245.3|141
1638286800000|2021-11-30 15:40:00|3256|3250|3240.8|3234.8|3256|3250|3240.3|3234.3|196
1638287100000|2021-11-30 15:45:00|3241|3235|3232|3226|3245|3239|3231.5|3225.5|190
1638287400000|2021-11-30 15:50:00|3231.8|3225.8|3208.3|3202.3|3231.8|3225.8|3205.3|3199.3|262
1638287700000|2021-11-30 15:55:00|3207.3|3201.3|3202|3196|3208.5|3202.5|3199|3193|308
1638288000000|2021-11-30 16:00:00|3201.8|3195.8|3204.5|3198.5|3210.8|3204.8|3201.5|3195.5|127
1638288300000|2021-11-30 16:05:00|3204.3|3198.3|3205.5|3199.5|3206.3|3200.3|3199|3193|118
1638288600000|2021-11-30 16:10:00|3205.3|3199.3|3203|3197|3205.3|3199.3|3201|3195|90
1638288900000|2021-11-30 16:15:00|3202.8|3196.8|3199.8|3193.8|3205.5|3199.5|3199.3|3193.3|154
1638289200000|2021-11-30 16:20:00|3200|3194|3199.3|3193.3|3203.8|3197.8|3198.5|3192.5|106
1638289500000|2021-11-30 16:25:00|3199|3193|3198.3|3192.3|3208.3|3202.3|3198.3|3192.3|73
1638289800000|2021-11-30 16:30:00|3199.5|3193.5|3198.8|3192.8|3201|3195|3198.5|3192.5|42
1638290100000|2021-11-30 16:35:00|3198.5|3192.5|3206.5|3200.5|3210|3204|3198.3|3192.3|92
1638290400000|2021-11-30 16:40:00|3205.8|3199.8|3200.8|3194.8|3205.8|3199.8|3200.8|3194.8|70
1638290700000|2021-11-30 16:45:00|3200.5|3194.5|3200.3|3194.3|3200.5|3194.5|3198.3|3192.3|46
1638291000000|2021-11-30 16:50:00|3200|3194|3199.8|3193.8|3201.8|3195.8|3199.3|3193.3|41
1638291300000|2021-11-30 16:55:00|3199.5|3193.5|3198.5|3192.5|3200|3194|3198.5|3192.5|43
1638291600000|2021-11-30 17:00:00|3198.8|3192.8|3194.8|3188.8|3198.8|3192.8|3194.8|3188.8|18
1638291900000|2021-11-30 17:05:00|3194.5|3188.5|3193.1|3187.1|3196|3190|3193.1|3187.1|14
1638292200000|2021-11-30 17:10:00|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191|3185|5
1638292500000|2021-11-30 17:15:00|3191.5|3185.5|3190.3|3184.3|3191.5|3185.5|3189.1|3183.1|21
1638292800000|2021-11-30 17:20:00|3189.8|3183.8|3193.5|3187.5|3194.1|3188.1|3189.8|3183.8|15
1638293100000|2021-11-30 17:25:00|3193.8|3187.8|3193|3187|3193.8|3187.8|3193|3187|4
1638293400000|2021-11-30 17:30:00|3192.8|3186.8|3194.8|3188.8|3194.8|3188.8|3192.8|3186.8|14
1638293700000|2021-11-30 17:35:00|3195.6|3189.6|3197.5|3191.5|3197.5|3191.5|3193.5|3187.5|42
1638294000000|2021-11-30 17:40:00|3197.3|3191.3|3198.3|3192.3|3200.3|3194.3|3196|3190|22
1638294300000|2021-11-30 17:45:00|3198.5|3192.5|3198.8|3192.8|3200|3194|3196.5|3190.5|20
1638294600000|2021-11-30 17:50:00|3198.3|3192.3|3196.3|3190.3|3198.3|3192.3|3196|3190|29
1638294900000|2021-11-30 17:55:00|3196.4|3190.4|3195.9|3189.9|3197.6|3191.6|3193.6|3187.6|21
1638320400000|2021-12-01 01:00:00|3196.5|3190.5|3196.5|3190.5|3197.8|3191.8|3194.5|3188.5|51
1638320700000|2021-12-01 01:05:00|3197|3191|3203.5|3197.5|3203.5|3197.5|3197|3191|24
1638321000000|2021-12-01 01:10:00|3202.5|3196.5|3202.5|3196.5|3205|3199|3200.8|3194.8|65
1638321300000|2021-12-01 01:15:00|3202.8|3196.8|3202|3196|3206.3|3200.3|3202|3196|192
1638321600000|2021-12-01 01:20:00|3202.8|3196.8|3199.3|3193.3|3202.8|3196.8|3199.3|3193.3|203
1638321900000|2021-12-01 01:25:00|3199.8|3193.8|3200|3194|3202.3|3196.3|3199|3193|189
1638322200000|2021-12-01 01:30:00|3200.3|3194.3|3198.8|3192.8|3201.5|3195.5|3195.3|3189.3|196
1638322500000|2021-12-01 01:35:00|3198.5|3192.5|3198.8|3192.8|3200|3194|3198|3192|91
1638322800000|2021-12-01 01:40:00|3198.5|3192.5|3202.5|3196.5|3204|3198|3198.3|3192.3|81
1638323100000|2021-12-01 01:45:00|3202.3|3196.3|3200.5|3194.5|3203.3|3197.3|3199|3193|160
1638323400000|2021-12-01 01:50:00|3200.8|3194.8|3202.8|3196.8|3202.8|3196.8|3200.3|3194.3|60
1638323700000|2021-12-01 01:55:00|3203|3197|3209.3|3203.3|3209.5|3203.5|3203|3197|111
1638324000000|2021-12-01 02:00:00|3209.5|3203.5|3209|3203|3210.5|3204.5|3205.5|3199.5|75
1638324300000|2021-12-01 02:05:00|3209.3|3203.3|3207.5|3201.5|3210|3204|3206|3200|93
1638324600000|2021-12-01 02:10:00|3207.8|3201.8|3205.5|3199.5|3208.5|3202.5|3203.5|3197.5|87
1638324900000|2021-12-01 02:15:00|3206.3|3200.3|3209|3203|3209|3203|3206.3|3200.3|10
1638325200000|2021-12-01 02:20:00|3208.8|3202.8|3208.8|3202.8|3209|3203|3208.5|3202.5|17
1638325500000|2021-12-01 02:25:00|3209|3203|3210|3204|3210.5|3204.5|3208.8|3202.8|15
1638325800000|2021-12-01 02:30:00|3208|3202|3207.5|3201.5|3209.5|3203.5|3203.8|3197.8|102
1638326100000|2021-12-01 02:35:00|3207.8|3201.8|3209.8|3203.8|3210.3|3204.3|3207.8|3201.8|32
1638326400000|2021-12-01 02:40:00|3210|3204|3209.5|3203.5|3210.3|3204.3|3208.5|3202.5|36
1638326700000|2021-12-01 02:45:00|3209.3|3203.3|3207|3201|3209.3|3203.3|3207|3201|27
1638327000000|2021-12-01 02:50:00|3207.3|3201.3|3206.8|3200.8|3209.3|3203.3|3206.8|3200.8|19
1638327300000|2021-12-01 02:55:00|3207|3201|3208.5|3202.5|3208.5|3202.5|3205.5|3199.5|74
1638327600000|2021-12-01 03:00:00|3209|3203|3211|3205|3211.8|3205.8|3208.5|3202.5|42
1638327900000|2021-12-01 03:05:00|3210.8|3204.8|3207|3201|3210.8|3204.8|3206.8|3200.8|80
1638328200000|2021-12-01 03:10:00|3207.3|3201.3|3208|3202|3209.5|3203.5|3207|3201|119
1638328500000|2021-12-01 03:15:00|3208.3|3202.3|3214.3|3208.3|3215|3209|3208.3|3202.3|88
1638328800000|2021-12-01 03:20:00|3213.8|3207.8|3212.3|3206.3|3213.8|3207.8|3211.5|3205.5|21
1638329100000|2021-12-01 03:25:00|3212.5|3206.5|3216.8|3210.8|3216.8|3210.8|3212.5|3206.5|25
1638329400000|2021-12-01 03:30:00|3216.3|3210.3|3218.3|3212.3|3218.3|3212.3|3216.3|3210.3|34
1638329700000|2021-12-01 03:35:00|3219|3213|3220.8|3214.8|3222.3|3216.3|3219|3213|33
1638330000000|2021-12-01 03:40:00|3221|3215|3221.3|3215.3|3222.3|3216.3|3221|3215|5
1638330300000|2021-12-01 03:45:00|3221|3215|3221|3215|3221|3215|3221|3215|1
1638330900000|2021-12-01 03:55:00|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|1
1638331200000|2021-12-01 04:00:00|3221|3215|3220.5|3214.5|3221|3215|3220|3214|5
1638331500000|2021-12-01 04:05:00|3221|3215|3224.5|3218.5|3224.5|3218.5|3221|3215|8
1638331800000|2021-12-01 04:10:00|3224.3|3218.3|3225.3|3219.3|3226.3|3220.3|3224|3218|16
1638332100000|2021-12-01 04:15:00|3225.5|3219.5|3225.8|3219.8|3226.3|3220.3|3225|3219|13
1638332400000|2021-12-01 04:20:00|3226|3220|3226.5|3220.5|3226.5|3220.5|3225.8|3219.8|6
1638332700000|2021-12-01 04:25:00|3226.8|3220.8|3227|3221|3227|3221|3226.5|3220.5|4
1638333000000|2021-12-01 04:30:00|3227.3|3221.3|3227.5|3221.5|3227.8|3221.8|3226.5|3220.5|23
1638333300000|2021-12-01 04:35:00|3227.3|3221.3|3227.8|3221.8|3227.8|3221.8|3227.3|3221.3|8
1638333600000|2021-12-01 04:40:00|3228.5|3222.5|3228.3|3222.3|3229.8|3223.8|3228.3|3222.3|34
1638333900000|2021-12-01 04:45:00|3228|3222|3227.5|3221.5|3228.8|3222.8|3227.3|3221.3|21
1638334200000|2021-12-01 04:50:00|3227.8|3221.8|3227.5|3221.5|3227.8|3221.8|3227.5|3221.5|2
1638334500000|2021-12-01 04:55:00|3227.8|3221.8|3228|3222|3228|3222|3227.5|3221.5|6
1638334800000|2021-12-01 05:00:00|3227.8|3221.8|3221.5|3215.5|3227.8|3221.8|3221.5|3215.5|9
1638335100000|2021-12-01 05:05:00|3221.8|3215.8|3222|3216|3222.3|3216.3|3219.3|3213.3|18
1638335400000|2021-12-01 05:10:00|3221.8|3215.8|3220.3|3214.3|3221.8|3215.8|3220.3|3214.3|4
1638335700000|2021-12-01 05:15:00|3221|3215|3221|3215|3221|3215|3221|3215|1
1638336000000|2021-12-01 05:20:00|3219.5|3213.5|3220|3214|3220|3214|3219.3|3213.3|5
1638336300000|2021-12-01 05:25:00|3219.8|3213.8|3218.5|3212.5|3219.8|3213.8|3216.8|3210.8|15
1638336600000|2021-12-01 05:30:00|3217.5|3211.5|3219.3|3213.3|3222.3|3216.3|3217.5|3211.5|187
1638336900000|2021-12-01 05:35:00|3219.5|3213.5|3222.8|3216.8|3224.3|3218.3|3217.8|3211.8|141
1638337200000|2021-12-01 05:40:00|3223|3217|3218|3212|3223.8|3217.8|3215|3209|129
1638337500000|2021-12-01 05:45:00|3218.3|3212.3|3218.5|3212.5|3222.8|3216.8|3216.3|3210.3|222
1638337800000|2021-12-01 05:50:00|3217.8|3211.8|3217.8|3211.8|3221.5|3215.5|3216.8|3210.8|120
1638338100000|2021-12-01 05:55:00|3218.5|3212.5|3221.3|3215.3|3221.5|3215.5|3216.8|3210.8|82
1638338400000|2021-12-01 06:00:00|3221.5|3215.5|3215|3209|3222.3|3216.3|3214.3|3208.3|194
1638338700000|2021-12-01 06:05:00|3215.3|3209.3|3214.3|3208.3|3216.3|3210.3|3213.3|3207.3|155
1638339000000|2021-12-01 06:10:00|3214.5|3208.5|3221|3215|3222.3|3216.3|3214.3|3208.3|82
1638339300000|2021-12-01 06:15:00|3221.8|3215.8|3218.5|3212.5|3221.8|3215.8|3217|3211|67
1638339600000|2021-12-01 06:20:00|3218.8|3212.8|3220.8|3214.8|3221|3215|3217.3|3211.3|49
1638339900000|2021-12-01 06:25:00|3221.8|3215.8|3222|3216|3223.5|3217.5|3220.3|3214.3|72
1638340200000|2021-12-01 06:30:00|3221.8|3215.8|3219.3|3213.3|3221.8|3215.8|3216.5|3210.5|99
1638340500000|2021-12-01 06:35:00|3219.5|3213.5|3221.8|3215.8|3222|3216|3217.3|3211.3|63
1638340800000|2021-12-01 06:40:00|3222|3216|3221.5|3215.5|3222.3|3216.3|3219|3213|66
1638341100000|2021-12-01 06:45:00|3221.8|3215.8|3218.8|3212.8|3222|3216|3218.8|3212.8|41
1638341400000|2021-12-01 06:50:00|3218.3|3212.3|3215.3|3209.3|3218.3|3212.3|3215.3|3209.3|41
1638341700000|2021-12-01 06:55:00|3215|3209|3216.5|3210.5|3217.8|3211.8|3213|3207|55
1638342000000|2021-12-01 07:00:00|3216.3|3210.3|3212.5|3206.5|3216.8|3210.8|3212|3206|32
1638342300000|2021-12-01 07:05:00|3212.3|3206.3|3213.8|3207.8|3215.8|3209.8|3210|3204|37
1638342600000|2021-12-01 07:10:00|3213.5|3207.5|3210.3|3204.3|3213.5|3207.5|3210.3|3204.3|30
1638342900000|2021-12-01 07:15:00|3209.5|3203.5|3206|3200|3209.5|3203.5|3206|3200|29
1638343200000|2021-12-01 07:20:00|3205.8|3199.8|3205.8|3199.8|3206|3200|3205.8|3199.8|7
1638343500000|2021-12-01 07:25:00|3206|3200|3206.3|3200.3|3208.3|3202.3|3206|3200|14
1638343800000|2021-12-01 07:30:00|3206|3200|3202|3196|3206.3|3200.3|3201.5|3195.5|34
1638344100000|2021-12-01 07:35:00|3201.8|3195.8|3210.3|3204.3|3211.5|3205.5|3201.5|3195.5|42
1638344400000|2021-12-01 07:40:00|3210|3204|3212.3|3206.3|3214.3|3208.3|3209.5|3203.5|16
1638344700000|2021-12-01 07:45:00|3212|3206|3209.3|3203.3|3212.3|3206.3|3209.3|3203.3|16
1638345000000|2021-12-01 07:50:00|3209.8|3203.8|3208.5|3202.5|3209.8|3203.8|3208.5|3202.5|8
1638345300000|2021-12-01 07:55:00|3209|3203|3220|3214|3222.5|3216.5|3209|3203|35
1638345600000|2021-12-01 08:00:00|3220.5|3214.5|3214.8|3208.8|3220.5|3214.5|3205|3199|109
1638345900000|2021-12-01 08:05:00|3213.8|3207.8|3200.5|3194.5|3213.8|3207.8|3200.3|3194.3|79
1638346200000|2021-12-01 08:10:00|3200.8|3194.8|3207|3201|3208.5|3202.5|3200|3194|58
1638346500000|2021-12-01 08:15:00|3207.3|3201.3|3207.8|3201.8|3208.8|3202.8|3206|3200|27
1638346800000|2021-12-01 08:20:00|3208.3|3202.3|3206.3|3200.3|3208.3|3202.3|3199|3193|62
1638347100000|2021-12-01 08:25:00|3206|3200|3206.3|3200.3|3213|3207|3205.3|3199.3|78
1638347400000|2021-12-01 08:30:00|3206|3200|3210.5|3204.5|3211.8|3205.8|3205|3199|19
1638347700000|2021-12-01 08:35:00|3210.3|3204.3|3203.5|3197.5|3210.3|3204.3|3202.8|3196.8|57
1638348000000|2021-12-01 08:40:00|3202.3|3196.3|3201.3|3195.3|3203.3|3197.3|3200|3194|51
1638348300000|2021-12-01 08:45:00|3200.8|3194.8|3206.8|3200.8|3206.8|3200.8|3198|3192|35
1638348600000|2021-12-01 08:50:00|3206.5|3200.5|3202.3|3196.3|3207.5|3201.5|3199|3193|35
1638348900000|2021-12-01 08:55:00|3202.5|3196.5|3204.5|3198.5|3205|3199|3198.8|3192.8|49
1638349200000|2021-12-01 09:00:00|3204.3|3198.3|3212|3206|3213.5|3207.5|3204|3198|69
1638349500000|2021-12-01 09:05:00|3211.8|3205.8|3216.5|3210.5|3217.5|3211.5|3207.8|3201.8|58
1638349800000|2021-12-01 09:10:00|3216.8|3210.8|3220|3214|3227.8|3221.8|3216.8|3210.8|44
1638350100000|2021-12-01 09:15:00|3220.3|3214.3|3220|3214|3221|3215|3219|3213|19
1638350400000|2021-12-01 09:20:00|3219.8|3213.8|3219.5|3213.5|3219.8|3213.8|3219.5|3213.5|2
1638350700000|2021-12-01 09:25:00|3219.3|3213.3|3225|3219|3225.5|3219.5|3217.8|3211.8|15
1638351000000|2021-12-01 09:30:00|3225.5|3219.5|3220.8|3214.8|3225.5|3219.5|3220.5|3214.5|26
1638351300000|2021-12-01 09:35:00|3221|3215|3221.3|3215.3|3222.8|3216.8|3220.8|3214.8|17
1638351600000|2021-12-01 09:40:00|3221|3215|3214.5|3208.5|3221.3|3215.3|3214.3|3208.3|35
1638351900000|2021-12-01 09:45:00|3214.8|3208.8|3216|3210|3218.5|3212.5|3211.8|3205.8|43
1638352200000|2021-12-01 09:50:00|3216.3|3210.3|3214.8|3208.8|3216.8|3210.8|3209.5|3203.5|51
1638352500000|2021-12-01 09:55:00|3215|3209|3216|3210|3218.5|3212.5|3213.8|3207.8|29
1638352800000|2021-12-01 10:00:00|3215.8|3209.8|3213.3|3207.3|3215.8|3209.8|3210.5|3204.5|35
1638353100000|2021-12-01 10:05:00|3213.5|3207.5|3221|3215|3221.5|3215.5|3213.5|3207.5|23
1638353400000|2021-12-01 10:10:00|3220.5|3214.5|3218|3212|3220.5|3214.5|3218|3212|8
1638353700000|2021-12-01 10:15:00|3218.3|3212.3|3221.3|3215.3|3221.5|3215.5|3218.3|3212.3|10
1638354000000|2021-12-01 10:20:00|3220.5|3214.5|3219.3|3213.3|3221.3|3215.3|3219.3|3213.3|10
1638354300000|2021-12-01 10:25:00|3219|3213|3222.3|3216.3|3222.5|3216.5|3218.8|3212.8|7
1638354600000|2021-12-01 10:30:00|3221.8|3215.8|3216.5|3210.5|3221.8|3215.8|3215|3209|28
1638354900000|2021-12-01 10:35:00|3216.8|3210.8|3215|3209|3217|3211|3214.5|3208.5|9
1638355200000|2021-12-01 10:40:00|3215.3|3209.3|3215.3|3209.3|3217|3211|3215.3|3209.3|8
1638355500000|2021-12-01 10:45:00|3215|3209|3214.5|3208.5|3217.3|3211.3|3213.5|3207.5|20
1638355800000|2021-12-01 10:50:00|3213.8|3207.8|3213.8|3207.8|3214|3208|3210.5|3204.5|25
1638356100000|2021-12-01 10:55:00|3214|3208|3216|3210|3217.8|3211.8|3213.8|3207.8|23
1638356400000|2021-12-01 11:00:00|3216.3|3210.3|3215.3|3209.3|3216.5|3210.5|3214.3|3208.3|26
1638356700000|2021-12-01 11:05:00|3215.5|3209.5|3218.3|3212.3|3219.8|3213.8|3215.5|3209.5|17
1638357000000|2021-12-01 11:10:00|3218.5|3212.5|3216.5|3210.5|3219.3|3213.3|3216.3|3210.3|24
1638357300000|2021-12-01 11:15:00|3215.8|3209.8|3218|3212|3218.8|3212.8|3215.8|3209.8|13
1638357600000|2021-12-01 11:20:00|3217.5|3211.5|3219.5|3213.5|3219.8|3213.8|3216.8|3210.8|20
1638357900000|2021-12-01 11:25:00|3219.3|3213.3|3209|3203|3219.3|3213.3|3209|3203|36
1638358200000|2021-12-01 11:30:00|3208.8|3202.8|3215.3|3209.3|3215.3|3209.3|3208.5|3202.5|26
1638358500000|2021-12-01 11:35:00|3216|3210|3211.5|3205.5|3216.3|3210.3|3211.3|3205.3|32
1638358800000|2021-12-01 11:40:00|3212.4|3206.4|3216.5|3210.5|3216.5|3210.5|3212.4|3206.4|19
1638359100000|2021-12-01 11:45:00|3216.3|3210.3|3216|3210|3216.5|3210.5|3214.5|3208.5|30
1638359400000|2021-12-01 11:50:00|3215.8|3209.8|3217.3|3211.3|3217.3|3211.3|3213.5|3207.5|25
1638359700000|2021-12-01 11:55:00|3216.8|3210.8|3219|3213|3219.3|3213.3|3215|3209|17
1638360000000|2021-12-01 12:00:00|3220.5|3214.5|3219|3213|3220.8|3214.8|3219|3213|9
1638360300000|2021-12-01 12:05:00|3218.8|3212.8|3216.3|3210.3|3218.8|3212.8|3216|3210|15
1638360600000|2021-12-01 12:10:00|3216.5|3210.5|3217.3|3211.3|3218.5|3212.5|3216.5|3210.5|18
1638360900000|2021-12-01 12:15:00|3217|3211|3218.5|3212.5|3219.8|3213.8|3217|3211|27
1638361200000|2021-12-01 12:20:00|3218.3|3212.3|3219.5|3213.5|3220.5|3214.5|3218.3|3212.3|19
1638361500000|2021-12-01 12:25:00|3218.8|3212.8|3222.3|3216.3|3224.5|3218.5|3218.5|3212.5|20
1638361800000|2021-12-01 12:30:00|3220.8|3214.8|3220.5|3214.5|3221|3215|3217.3|3211.3|17
1638362100000|2021-12-01 12:35:00|3220.3|3214.3|3218|3212|3220.5|3214.5|3217.8|3211.8|26
1638362400000|2021-12-01 12:40:00|3218.8|3212.8|3221.5|3215.5|3221.5|3215.5|3218|3212|21
1638362700000|2021-12-01 12:45:00|3220.3|3214.3|3221|3215|3221|3215|3217.5|3211.5|15
1638363000000|2021-12-01 12:50:00|3221.3|3215.3|3217|3211|3224.3|3218.3|3215.8|3209.8|47
1638363300000|2021-12-01 12:55:00|3218|3212|3220.3|3214.3|3223.3|3217.3|3218|3212|54
1638363600000|2021-12-01 13:00:00|3218.5|3212.5|3219|3213|3224.8|3218.8|3213.8|3207.8|143
1638363900000|2021-12-01 13:05:00|3217.8|3211.8|3213|3207|3220.5|3214.5|3212|3206|104
1638364200000|2021-12-01 13:10:00|3211.5|3205.5|3218.5|3212.5|3219|3213|3210.8|3204.8|66
1638364500000|2021-12-01 13:15:00|3218.8|3212.8|3221.3|3215.3|3225.5|3219.5|3218.3|3212.3|106
1638364800000|2021-12-01 13:20:00|3221.5|3215.5|3221.8|3215.8|3222.8|3216.8|3220|3214|56
1638365100000|2021-12-01 13:25:00|3222|3216|3225.8|3219.8|3226|3220|3219.5|3213.5|51
1638365400000|2021-12-01 13:30:00|3225.3|3219.3|3226|3220|3227.3|3221.3|3224.8|3218.8|65
1638365700000|2021-12-01 13:35:00|3226.3|3220.3|3227.5|3221.5|3229|3223|3225.8|3219.8|62
1638366000000|2021-12-01 13:40:00|3226.8|3220.8|3226.3|3220.3|3227.8|3221.8|3225.5|3219.5|99
1638366300000|2021-12-01 13:45:00|3226|3220|3221.3|3215.3|3226.3|3220.3|3212.8|3206.8|220
1638366600000|2021-12-01 13:50:00|3221|3215|3222.3|3216.3|3222.5|3216.5|3219|3213|121
1638366900000|2021-12-01 13:55:00|3222|3216|3230.3|3224.3|3230.3|3224.3|3222|3216|90
1638367200000|2021-12-01 14:00:00|3230|3224|3227.3|3221.3|3230.5|3224.5|3225.8|3219.8|100
1638367500000|2021-12-01 14:05:00|3227.5|3221.5|3227.5|3221.5|3228.3|3222.3|3225.5|3219.5|97
1638367800000|2021-12-01 14:10:00|3227.3|3221.3|3229.3|3223.3|3230.5|3224.5|3226.5|3220.5|64
1638368100000|2021-12-01 14:15:00|3228.8|3222.8|3231.3|3225.3|3231.5|3225.5|3227.3|3221.3|45
1638368400000|2021-12-01 14:20:00|3230.5|3224.5|3221.3|3215.3|3230.5|3224.5|3221.3|3215.3|58
1638368700000|2021-12-01 14:25:00|3222.3|3216.3|3221|3215|3224.5|3218.5|3219.5|3213.5|59
1638369000000|2021-12-01 14:30:00|3221.3|3215.3|3209.5|3203.5|3221.5|3215.5|3209.5|3203.5|64
1638369300000|2021-12-01 14:35:00|3208|3202|3215.8|3209.8|3217.3|3211.3|3205.8|3199.8|96
1638369600000|2021-12-01 14:40:00|3216.3|3210.3|3209.5|3203.5|3219.3|3213.3|3209.5|3203.5|60
1638369900000|2021-12-01 14:45:00|3209.8|3203.8|3212.5|3206.5|3213.8|3207.8|3209|3203|80
1638370200000|2021-12-01 14:50:00|3212.3|3206.3|3211.8|3205.8|3214.5|3208.5|3211.8|3205.8|61
1638370500000|2021-12-01 14:55:00|3212.5|3206.5|3218|3212|3218.3|3212.3|3212.5|3206.5|32
1638370800000|2021-12-01 15:00:00|3218.8|3212.8|3222|3216|3224.5|3218.5|3215.8|3209.8|64
1638371100000|2021-12-01 15:05:00|3222.3|3216.3|3224.8|3218.8|3225.8|3219.8|3222.3|3216.3|56
1638371400000|2021-12-01 15:10:00|3225|3219|3235.5|3229.5|3238.8|3232.8|3225|3219|85
1638371700000|2021-12-01 15:15:00|3234.8|3228.8|3239.3|3233.3|3242.3|3236.3|3234.5|3228.5|85
1638372000000|2021-12-01 15:20:00|3239.8|3233.8|3235.5|3229.5|3244.1|3238.1|3235.5|3229.5|68
1638372300000|2021-12-01 15:25:00|3235.8|3229.8|3230.5|3224.5|3238.3|3232.3|3228.5|3222.5|80
1638372600000|2021-12-01 15:30:00|3230.3|3224.3|3225.3|3219.3|3231.8|3225.8|3223.8|3217.8|100
1638372900000|2021-12-01 15:35:00|3226|3220|3226.5|3220.5|3230.8|3224.8|3224.8|3218.8|115
1638373200000|2021-12-01 15:40:00|3226.3|3220.3|3215|3209|3226.8|3220.8|3215|3209|124
1638373500000|2021-12-01 15:45:00|3215.3|3209.3|3210|3204|3218.3|3212.3|3208.8|3202.8|150
1638373800000|2021-12-01 15:50:00|3210.5|3204.5|3214|3208|3216.3|3210.3|3210.3|3204.3|91
1638374100000|2021-12-01 15:55:00|3213.8|3207.8|3203.5|3197.5|3213.8|3207.8|3201|3195|220
1638374400000|2021-12-01 16:00:00|3204|3198|3204.8|3198.8|3208.5|3202.5|3203.5|3197.5|79
1638374700000|2021-12-01 16:05:00|3205.3|3199.3|3207.3|3201.3|3209.5|3203.5|3205.3|3199.3|30
1638375000000|2021-12-01 16:10:00|3207|3201|3210.3|3204.3|3213.5|3207.5|3207|3201|71
1638375300000|2021-12-01 16:15:00|3210.5|3204.5|3211|3205|3214.3|3208.3|3210.3|3204.3|31
1638375600000|2021-12-01 16:20:00|3210.5|3204.5|3197.8|3191.8|3210.5|3204.5|3196.8|3190.8|66
1638375900000|2021-12-01 16:25:00|3196.3|3190.3|3196.8|3190.8|3202.8|3196.8|3195.5|3189.5|47
1638376200000|2021-12-01 16:30:00|3197|3191|3194|3188|3197|3191|3192|3186|68
1638376500000|2021-12-01 16:35:00|3193.8|3187.8|3191|3185|3193.8|3187.8|3189.5|3183.5|72
1638376800000|2021-12-01 16:40:00|3190.8|3184.8|3189.5|3183.5|3192.3|3186.3|3187.5|3181.5|73
1638377100000|2021-12-01 16:45:00|3189.3|3183.3|3187|3181|3189.8|3183.8|3186|3180|58
1638377400000|2021-12-01 16:50:00|3187.3|3181.3|3182|3176|3187.3|3181.3|3182|3176|34
1638377700000|2021-12-01 16:55:00|3182.3|3176.3|3179.8|3173.8|3182.8|3176.8|3177|3171|91
1638378000000|2021-12-01 17:00:00|3180|3174|3178.8|3172.8|3181|3175|3178.3|3172.3|25
1638378300000|2021-12-01 17:05:00|3177.8|3171.8|3179.3|3173.3|3179.3|3173.3|3175.5|3169.5|11
1638378600000|2021-12-01 17:10:00|3180.5|3174.5|3177|3171|3180.5|3174.5|3175.3|3169.3|12
1638378900000|2021-12-01 17:15:00|3175.5|3169.5|3178.3|3172.3|3178.5|3172.5|3175.5|3169.5|9
1638379200000|2021-12-01 17:20:00|3177.3|3171.3|3171|3165|3177.3|3171.3|3170.6|3164.6|15
1638379500000|2021-12-01 17:25:00|3170.8|3164.8|3172|3166|3172|3166|3170.8|3164.8|10
1638379800000|2021-12-01 17:30:00|3173.3|3167.3|3174.5|3168.5|3174.8|3168.8|3173.3|3167.3|5
1638380100000|2021-12-01 17:35:00|3174.3|3168.3|3173.3|3167.3|3174.5|3168.5|3173.3|3167.3|8
1638380400000|2021-12-01 17:40:00|3173.8|3167.8|3176.5|3170.5|3176.5|3170.5|3173.8|3167.8|6
1638380700000|2021-12-01 17:45:00|3176.3|3170.3|3175.4|3169.4|3179.1|3173.1|3169.3|3163.3|19
1638381000000|2021-12-01 17:50:00|3175.1|3169.1|3170.8|3164.8|3175.1|3169.1|3170.5|3164.5|20
1638381300000|2021-12-01 17:55:00|3171|3165|3172.6|3166.6|3174.1|3168.1|3170.4|3164.4|27
1638406800000|2021-12-02 01:00:00|3180|3174|3179.5|3173.5|3180.5|3174.5|3175.8|3169.8|58
1638407100000|2021-12-02 01:05:00|3181|3175|3186.5|3180.5|3186.5|3180.5|3179|3173|101
1638407400000|2021-12-02 01:10:00|3187.5|3181.5|3186.8|3180.8|3189.5|3183.5|3184.3|3178.3|59
1638407700000|2021-12-02 01:15:00|3186.5|3180.5|3183.3|3177.3|3187|3181|3182.3|3176.3|122
1638408000000|2021-12-02 01:20:00|3182.8|3176.8|3189.8|3183.8|3189.8|3183.8|3182.5|3176.5|38
1638408300000|2021-12-02 01:25:00|3190.3|3184.3|3195|3189|3195.8|3189.8|3189.8|3183.8|76
1638408600000|2021-12-02 01:30:00|3194.8|3188.8|3194|3188|3196.5|3190.5|3191.5|3185.5|92
1638408900000|2021-12-02 01:35:00|3194.3|3188.3|3194|3188|3195.3|3189.3|3190.4|3184.4|93
1638409200000|2021-12-02 01:40:00|3194.3|3188.3|3204.5|3198.5|3204.5|3198.5|3194.3|3188.3|143
1638409500000|2021-12-02 01:45:00|3204.3|3198.3|3204|3198|3206.3|3200.3|3202.3|3196.3|170
1638409800000|2021-12-02 01:50:00|3204.3|3198.3|3203.8|3197.8|3205.8|3199.8|3203.8|3197.8|48
1638410100000|2021-12-02 01:55:00|3203.5|3197.5|3202.5|3196.5|3203.8|3197.8|3201|3195|87
1638410400000|2021-12-02 02:00:00|3202.3|3196.3|3196.8|3190.8|3202.3|3196.3|3196|3190|61
1638410700000|2021-12-02 02:05:00|3197|3191|3197.3|3191.3|3201|3195|3194.8|3188.8|96
1638411000000|2021-12-02 02:10:00|3197.5|3191.5|3197.1|3191.1|3198.8|3192.8|3196|3190|90
1638411300000|2021-12-02 02:15:00|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.8|3190.8|5
1638411600000|2021-12-02 02:20:00|3196.5|3190.5|3196.5|3190.5|3196.8|3190.8|3196|3190|6
1638411900000|2021-12-02 02:25:00|3196.8|3190.8|3196.3|3190.3|3197|3191|3196.3|3190.3|5
1638412200000|2021-12-02 02:30:00|3196.5|3190.5|3198.5|3192.5|3200.5|3194.5|3195.5|3189.5|126
1638412500000|2021-12-02 02:35:00|3198.3|3192.3|3193.3|3187.3|3200.5|3194.5|3192.5|3186.5|88
1638412800000|2021-12-02 02:40:00|3194|3188|3194.5|3188.5|3194.8|3188.8|3191.3|3185.3|179
1638413100000|2021-12-02 02:45:00|3194.3|3188.3|3193.5|3187.5|3195.5|3189.5|3192.3|3186.3|71
1638413400000|2021-12-02 02:50:00|3194|3188|3191.3|3185.3|3194|3188|3190|3184|79
1638413700000|2021-12-02 02:55:00|3191.5|3185.5|3194|3188|3195|3189|3191.5|3185.5|81
1638414000000|2021-12-02 03:00:00|3193.8|3187.8|3189.8|3183.8|3194|3188|3189.3|3183.3|119
1638414300000|2021-12-02 03:05:00|3189.5|3183.5|3191|3185|3192.3|3186.3|3189.3|3183.3|61
1638414600000|2021-12-02 03:10:00|3190.8|3184.8|3192|3186|3192.3|3186.3|3189.5|3183.5|55
1638414900000|2021-12-02 03:15:00|3191.8|3185.8|3196|3190|3196|3190|3191.8|3185.8|69
1638415200000|2021-12-02 03:20:00|3195.8|3189.8|3197.8|3191.8|3199.3|3193.3|3195.8|3189.8|73
1638415500000|2021-12-02 03:25:00|3198|3192|3198.8|3192.8|3201|3195|3196|3190|45
1638415800000|2021-12-02 03:30:00|3199.3|3193.3|3199.8|3193.8|3200.3|3194.3|3198|3192|19
1638416100000|2021-12-02 03:35:00|3200.5|3194.5|3199.8|3193.8|3200.5|3194.5|3199.8|3193.8|2
1638416400000|2021-12-02 03:40:00|3198.8|3192.8|3196.3|3190.3|3198.8|3192.8|3196.3|3190.3|10
1638416700000|2021-12-02 03:45:00|3196.5|3190.5|3198.5|3192.5|3198.5|3192.5|3196.5|3190.5|9
1638417000000|2021-12-02 03:50:00|3198.3|3192.3|3199|3193|3199.3|3193.3|3197.8|3191.8|15
1638417300000|2021-12-02 03:55:00|3198.8|3192.8|3200.3|3194.3|3200.3|3194.3|3198.8|3192.8|9
1638417600000|2021-12-02 04:00:00|3200.5|3194.5|3201.8|3195.8|3201.8|3195.8|3200.5|3194.5|21
1638417900000|2021-12-02 04:05:00|3201.5|3195.5|3196.8|3190.8|3201.5|3195.5|3196.8|3190.8|9
1638418200000|2021-12-02 04:10:00|3197|3191|3196.3|3190.3|3197|3191|3196.3|3190.3|6
1638418500000|2021-12-02 04:15:00|3196.5|3190.5|3195.8|3189.8|3196.5|3190.5|3195.5|3189.5|6
1638418800000|2021-12-02 04:20:00|3196|3190|3195.8|3189.8|3196|3190|3195.8|3189.8|6
1638419100000|2021-12-02 04:25:00|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.5|3188.5|6
1638419400000|2021-12-02 04:30:00|3194.5|3188.5|3194|3188|3194.8|3188.8|3194|3188|4
1638419700000|2021-12-02 04:35:00|3193.8|3187.8|3195.5|3189.5|3195.8|3189.8|3193.8|3187.8|9
1638420000000|2021-12-02 04:40:00|3195.8|3189.8|3194.3|3188.3|3195.8|3189.8|3193.8|3187.8|17
1638420300000|2021-12-02 04:45:00|3194.5|3188.5|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|9
1638420600000|2021-12-02 04:50:00|3194.8|3188.8|3194|3188|3195|3189|3193.8|3187.8|12
1638420900000|2021-12-02 04:55:00|3194.3|3188.3|3194|3188|3194.5|3188.5|3193.3|3187.3|10
1638421200000|2021-12-02 05:00:00|3193.8|3187.8|3194.3|3188.3|3194.5|3188.5|3193.8|3187.8|3
1638421500000|2021-12-02 05:05:00|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1638421800000|2021-12-02 05:10:00|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|6
1638422100000|2021-12-02 05:15:00|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1638422400000|2021-12-02 05:20:00|3194|3188|3194|3188|3194.3|3188.3|3194|3188|3
1638423000000|2021-12-02 05:30:00|3195.3|3189.3|3195.5|3189.5|3201.5|3195.5|3195.3|3189.3|89
1638423300000|2021-12-02 05:35:00|3195.8|3189.8|3198.8|3192.8|3198.8|3192.8|3194.8|3188.8|59
1638423600000|2021-12-02 05:40:00|3199|3193|3195.5|3189.5|3199.8|3193.8|3194.3|3188.3|50
1638423900000|2021-12-02 05:45:00|3195.8|3189.8|3196.8|3190.8|3196.8|3190.8|3194.8|3188.8|60
1638424200000|2021-12-02 05:50:00|3197|3191|3199.3|3193.3|3199.5|3193.5|3197|3191|68
1638424500000|2021-12-02 05:55:00|3199.5|3193.5|3201|3195|3201.5|3195.5|3199.5|3193.5|89
1638424800000|2021-12-02 06:00:00|3200.8|3194.8|3195|3189|3201.5|3195.5|3194|3188|105
1638425100000|2021-12-02 06:05:00|3194.8|3188.8|3190.8|3184.8|3196|3190|3190.8|3184.8|79
1638425400000|2021-12-02 06:10:00|3190.5|3184.5|3182.5|3176.5|3191.3|3185.3|3182.3|3176.3|200
1638425700000|2021-12-02 06:15:00|3182.3|3176.3|3184|3178|3185.5|3179.5|3182|3176|92
1638426000000|2021-12-02 06:20:00|3183.8|3177.8|3187.3|3181.3|3187.3|3181.3|3182.3|3176.3|83
1638426300000|2021-12-02 06:25:00|3187|3181|3186.3|3180.3|3187.8|3181.8|3185.3|3179.3|62
1638426600000|2021-12-02 06:30:00|3186|3180|3186.3|3180.3|3186.5|3180.5|3183.8|3177.8|84
1638426900000|2021-12-02 06:35:00|3186|3180|3183.8|3177.8|3186|3180|3183.5|3177.5|96
1638427200000|2021-12-02 06:40:00|3184|3178|3184.5|3178.5|3186.3|3180.3|3183.3|3177.3|133
1638427500000|2021-12-02 06:45:00|3184.3|3178.3|3186|3180|3186|3180|3182.5|3176.5|63
1638427800000|2021-12-02 06:50:00|3186.3|3180.3|3185|3179|3187|3181|3184.5|3178.5|76
1638428100000|2021-12-02 06:55:00|3184.8|3178.8|3179.5|3173.5|3185|3179|3178.8|3172.8|105
1638428400000|2021-12-02 07:00:00|3179.8|3173.8|3184.8|3178.8|3185.3|3179.3|3178.8|3172.8|22
1638428700000|2021-12-02 07:05:00|3184.5|3178.5|3187|3181|3187.5|3181.5|3184.3|3178.3|20
1638429000000|2021-12-02 07:10:00|3186.8|3180.8|3181.5|3175.5|3187|3181|3181.5|3175.5|15
1638429300000|2021-12-02 07:15:00|3181.8|3175.8|3175.8|3169.8|3181.8|3175.8|3175.8|3169.8|19
1638429600000|2021-12-02 07:20:00|3175.5|3169.5|3174|3168|3175.5|3169.5|3173.5|3167.5|17
1638429900000|2021-12-02 07:25:00|3174.3|3168.3|3179.5|3173.5|3181.5|3175.5|3174.3|3168.3|11
1638430200000|2021-12-02 07:30:00|3179.8|3173.8|3180.5|3174.5|3182|3176|3179.8|3173.8|19
1638430500000|2021-12-02 07:35:00|3180.3|3174.3|3179.3|3173.3|3181|3175|3179.3|3173.3|14
1638430800000|2021-12-02 07:40:00|3179|3173|3183|3177|3183|3177|3178.8|3172.8|9
1638431100000|2021-12-02 07:45:00|3184|3178|3185.5|3179.5|3186.5|3180.5|3184|3178|5
1638431400000|2021-12-02 07:50:00|3185.8|3179.8|3187.8|3181.8|3189.8|3183.8|3185.8|3179.8|19
1638431700000|2021-12-02 07:55:00|3187.3|3181.3|3187.8|3181.8|3188.5|3182.5|3187|3181|10
1638432000000|2021-12-02 08:00:00|3188|3182|3190|3184|3196|3190|3180|3174|85
1638432300000|2021-12-02 08:05:00|3190.3|3184.3|3196.8|3190.8|3198.8|3192.8|3188.5|3182.5|65
1638432600000|2021-12-02 08:10:00|3196.5|3190.5|3188.8|3182.8|3197.3|3191.3|3188.8|3182.8|60
1638432900000|2021-12-02 08:15:00|3189.3|3183.3|3187|3181|3192.8|3186.8|3182.5|3176.5|34
1638433200000|2021-12-02 08:20:00|3187.3|3181.3|3192|3186|3197.3|3191.3|3187.3|3181.3|44
1638433500000|2021-12-02 08:25:00|3192.3|3186.3|3194.5|3188.5|3195|3189|3191.5|3185.5|10
1638433800000|2021-12-02 08:30:00|3195|3189|3187.5|3181.5|3195|3189|3187.5|3181.5|14
1638434100000|2021-12-02 08:35:00|3187.8|3181.8|3187.5|3181.5|3187.8|3181.8|3185.5|3179.5|14
1638434400000|2021-12-02 08:40:00|3187.8|3181.8|3191.3|3185.3|3191.5|3185.5|3187.8|3181.8|8
1638434700000|2021-12-02 08:45:00|3190.5|3184.5|3189.5|3183.5|3191.3|3185.3|3189.5|3183.5|13
1638435000000|2021-12-02 08:50:00|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.3|3183.3|6
1638435300000|2021-12-02 08:55:00|3190|3184|3190|3184|3190.5|3184.5|3190|3184|3
1638435600000|2021-12-02 09:00:00|3189.8|3183.8|3200.8|3194.8|3202|3196|3188.8|3182.8|43
1638435900000|2021-12-02 09:05:00|3200.3|3194.3|3197.3|3191.3|3200.3|3194.3|3194.8|3188.8|33
1638436200000|2021-12-02 09:10:00|3196.8|3190.8|3202.8|3196.8|3203|3197|3192.8|3186.8|30
1638436500000|2021-12-02 09:15:00|3202.5|3196.5|3207.3|3201.3|3211.8|3205.8|3202.5|3196.5|33
1638436800000|2021-12-02 09:20:00|3207.5|3201.5|3207.5|3201.5|3211.3|3205.3|3207.3|3201.3|19
1638437100000|2021-12-02 09:25:00|3207.3|3201.3|3205.8|3199.8|3208.3|3202.3|3203|3197|35
1638437400000|2021-12-02 09:30:00|3206.3|3200.3|3208|3202|3208|3202|3204.3|3198.3|24
1638437700000|2021-12-02 09:35:00|3208.5|3202.5|3207.3|3201.3|3208.5|3202.5|3207.3|3201.3|3
1638438000000|2021-12-02 09:40:00|3207.5|3201.5|3206.8|3200.8|3208|3202|3205.3|3199.3|37
1638438300000|2021-12-02 09:45:00|3208|3202|3210|3204|3210.5|3204.5|3206.5|3200.5|34
1638438600000|2021-12-02 09:50:00|3210.5|3204.5|3210.5|3204.5|3210.8|3204.8|3207.8|3201.8|42
1638438900000|2021-12-02 09:55:00|3210.3|3204.3|3210.8|3204.8|3211|3205|3209|3203|40
1638439200000|2021-12-02 10:00:00|3210.5|3204.5|3209.3|3203.3|3211.3|3205.3|3209.3|3203.3|26
1638439500000|2021-12-02 10:05:00|3209.5|3203.5|3211.5|3205.5|3211.8|3205.8|3208.8|3202.8|25
1638439800000|2021-12-02 10:10:00|3211.3|3205.3|3209.8|3203.8|3211.3|3205.3|3208.3|3202.3|22
1638440100000|2021-12-02 10:15:00|3209.5|3203.5|3205.8|3199.8|3209.5|3203.5|3205.3|3199.3|24
1638440400000|2021-12-02 10:20:00|3206|3200|3208.5|3202.5|3208.5|3202.5|3204.3|3198.3|40
1638440700000|2021-12-02 10:25:00|3207.5|3201.5|3207.8|3201.8|3208|3202|3206.3|3200.3|18
1638441000000|2021-12-02 10:30:00|3207.5|3201.5|3206|3200|3207.5|3201.5|3205|3199|45
1638441300000|2021-12-02 10:35:00|3205.8|3199.8|3203.8|3197.8|3206|3200|3203|3197|29
1638441600000|2021-12-02 10:40:00|3204|3198|3203.3|3197.3|3205.3|3199.3|3202.5|3196.5|25
1638441900000|2021-12-02 10:45:00|3203.5|3197.5|3205.8|3199.8|3205.8|3199.8|3203.3|3197.3|9
1638442200000|2021-12-02 10:50:00|3206|3200|3206.5|3200.5|3207.8|3201.8|3204.8|3198.8|16
1638442500000|2021-12-02 10:55:00|3206.8|3200.8|3207.3|3201.3|3207.5|3201.5|3206.8|3200.8|16
1638442800000|2021-12-02 11:00:00|3207.5|3201.5|3206|3200|3207.5|3201.5|3204.3|3198.3|17
1638443100000|2021-12-02 11:05:00|3206.3|3200.3|3210|3204|3210.5|3204.5|3206.3|3200.3|18
1638443400000|2021-12-02 11:10:00|3209.8|3203.8|3209|3203|3209.8|3203.8|3205.3|3199.3|39
1638443700000|2021-12-02 11:15:00|3209.5|3203.5|3211|3205|3212.8|3206.8|3208.8|3202.8|26
1638444000000|2021-12-02 11:20:00|3211.3|3205.3|3212.8|3206.8|3213|3207|3211.3|3205.3|9
1638444300000|2021-12-02 11:25:00|3212.5|3206.5|3212.3|3206.3|3213.3|3207.3|3210.3|3204.3|20
1638444600000|2021-12-02 11:30:00|3212.5|3206.5|3212|3206|3213.3|3207.3|3212|3206|13
1638444900000|2021-12-02 11:35:00|3211.8|3205.8|3212.3|3206.3|3212.3|3206.3|3208.8|3202.8|33
1638445200000|2021-12-02 11:40:00|3212|3206|3212.8|3206.8|3212.8|3206.8|3212|3206|8
1638445500000|2021-12-02 11:45:00|3212.5|3206.5|3212.3|3206.3|3215.5|3209.5|3211.3|3205.3|21
1638445800000|2021-12-02 11:50:00|3212|3206|3212.3|3206.3|3213.8|3207.8|3211.8|3205.8|15
1638446100000|2021-12-02 11:55:00|3212.5|3206.5|3213.8|3207.8|3213.8|3207.8|3212.5|3206.5|9
1638446400000|2021-12-02 12:00:00|3213.5|3207.5|3210.8|3204.8|3213.8|3207.8|3210.8|3204.8|31
1638446700000|2021-12-02 12:05:00|3211|3205|3211|3205|3212|3206|3208.5|3202.5|53
1638447000000|2021-12-02 12:10:00|3210.5|3204.5|3211.5|3205.5|3211.5|3205.5|3208.8|3202.8|21
1638447300000|2021-12-02 12:15:00|3211.3|3205.3|3208|3202|3211.3|3205.3|3208|3202|17
1638447600000|2021-12-02 12:20:00|3208.3|3202.3|3211.8|3205.8|3211.8|3205.8|3208.3|3202.3|10
1638447900000|2021-12-02 12:25:00|3211.5|3205.5|3211.8|3205.8|3212|3206|3209|3203|27
1638448200000|2021-12-02 12:30:00|3211.5|3205.5|3211.3|3205.3|3212.5|3206.5|3211|3205|14
1638448500000|2021-12-02 12:35:00|3211|3205|3209.8|3203.8|3211|3205|3208.5|3202.5|50
1638448800000|2021-12-02 12:40:00|3209.5|3203.5|3207.3|3201.3|3210.3|3204.3|3206.3|3200.3|25
1638449100000|2021-12-02 12:45:00|3208.5|3202.5|3208.8|3202.8|3209.3|3203.3|3205.5|3199.5|28
1638449400000|2021-12-02 12:50:00|3208.3|3202.3|3216|3210|3216.3|3210.3|3208.3|3202.3|50
1638449700000|2021-12-02 12:55:00|3215.8|3209.8|3217.5|3211.5|3220.8|3214.8|3215|3209|85
1638450000000|2021-12-02 13:00:00|3217.8|3211.8|3219.5|3213.5|3221.8|3215.8|3211.5|3205.5|190
1638450300000|2021-12-02 13:05:00|3220.3|3214.3|3216.5|3210.5|3222.5|3216.5|3211.8|3205.8|159
1638450600000|2021-12-02 13:10:00|3216.8|3210.8|3214.5|3208.5|3218|3212|3213.5|3207.5|79
1638450900000|2021-12-02 13:15:00|3214.3|3208.3|3206.5|3200.5|3214.3|3208.3|3205.5|3199.5|119
1638451200000|2021-12-02 13:20:00|3206.8|3200.8|3206.5|3200.5|3209|3203|3206.3|3200.3|67
1638451500000|2021-12-02 13:25:00|3206.3|3200.3|3208.5|3202.5|3208.5|3202.5|3203.8|3197.8|71
1638451800000|2021-12-02 13:30:00|3208.8|3202.8|3204.5|3198.5|3212|3206|3204.5|3198.5|80
1638452100000|2021-12-02 13:35:00|3204.3|3198.3|3206|3200|3207|3201|3203.5|3197.5|55
1638452400000|2021-12-02 13:40:00|3206.3|3200.3|3194.5|3188.5|3207|3201|3194.3|3188.3|89
1638452700000|2021-12-02 13:45:00|3194.3|3188.3|3195.5|3189.5|3198.8|3192.8|3193.3|3187.3|63
1638453000000|2021-12-02 13:50:00|3195.3|3189.3|3194|3188|3196|3190|3192.8|3186.8|94
1638453300000|2021-12-02 13:55:00|3193.8|3187.8|3190.8|3184.8|3196.5|3190.5|3190.8|3184.8|76
1638453600000|2021-12-02 14:00:00|3190.5|3184.5|3176.3|3170.3|3191.5|3185.5|3175.5|3169.5|134
1638453900000|2021-12-02 14:05:00|3176|3170|3176.8|3170.8|3181.3|3175.3|3174.5|3168.5|110
1638454200000|2021-12-02 14:10:00|3177.3|3171.3|3189.3|3183.3|3189.5|3183.5|3177.3|3171.3|115
1638454500000|2021-12-02 14:15:00|3189|3183|3191.5|3185.5|3192|3186|3184|3178|113
1638454800000|2021-12-02 14:20:00|3191.3|3185.3|3199.8|3193.8|3200|3194|3191|3185|132
1638455100000|2021-12-02 14:25:00|3199.3|3193.3|3197.8|3191.8|3202.3|3196.3|3194.5|3188.5|144
1638455400000|2021-12-02 14:30:00|3197.5|3191.5|3188.8|3182.8|3202|3196|3188.8|3182.8|200
1638455700000|2021-12-02 14:35:00|3189|3183|3196|3190|3196.5|3190.5|3188.5|3182.5|158
1638456000000|2021-12-02 14:40:00|3195|3189|3195|3189|3201.8|3195.8|3193|3187|112
1638456300000|2021-12-02 14:45:00|3195.3|3189.3|3187.8|3181.8|3196|3190|3187.8|3181.8|111
1638456600000|2021-12-02 14:50:00|3188.3|3182.3|3183.5|3177.5|3190.5|3184.5|3183.5|3177.5|91
1638456900000|2021-12-02 14:55:00|3181.5|3175.5|3175.8|3169.8|3182.3|3176.3|3175.8|3169.8|79
1638457200000|2021-12-02 15:00:00|3175.5|3169.5|3176.3|3170.3|3178.5|3172.5|3170.8|3164.8|102
1638457500000|2021-12-02 15:05:00|3176|3170|3177.3|3171.3|3178.3|3172.3|3173.8|3167.8|91
1638457800000|2021-12-02 15:10:00|3176.8|3170.8|3179.5|3173.5|3181|3175|3173.8|3167.8|98
1638458100000|2021-12-02 15:15:00|3179|3173|3176.3|3170.3|3179.5|3173.5|3173.5|3167.5|96
1638458400000|2021-12-02 15:20:00|3176|3170|3178|3172|3178.5|3172.5|3173.8|3167.8|71
1638458700000|2021-12-02 15:25:00|3177.3|3171.3|3170|3164|3177.3|3171.3|3169.5|3163.5|112
1638459000000|2021-12-02 15:30:00|3170.3|3164.3|3170.3|3164.3|3173.3|3167.3|3168.5|3162.5|96
1638459300000|2021-12-02 15:35:00|3169.3|3163.3|3167.1|3161.1|3170.8|3164.8|3167.1|3161.1|56
1638459600000|2021-12-02 15:40:00|3167.3|3161.3|3160.8|3154.8|3167.8|3161.8|3156.3|3150.3|134
1638459900000|2021-12-02 15:45:00|3160.5|3154.5|3161.5|3155.5|3166.3|3160.3|3157.8|3151.8|135
1638460200000|2021-12-02 15:50:00|3161.8|3155.8|3151.8|3145.8|3164|3158|3148.5|3142.5|146
1638460500000|2021-12-02 15:55:00|3151.5|3145.5|3155.5|3149.5|3157.8|3151.8|3145.3|3139.3|218
1638460800000|2021-12-02 16:00:00|3155.8|3149.8|3155.3|3149.3|3158.5|3152.5|3152|3146|112
1638461100000|2021-12-02 16:05:00|3155|3149|3156|3150|3157.8|3151.8|3153.5|3147.5|37
1638461400000|2021-12-02 16:10:00|3156.3|3150.3|3156.3|3150.3|3157.8|3151.8|3156|3150|33
1638461700000|2021-12-02 16:15:00|3156.5|3150.5|3160.5|3154.5|3162.8|3156.8|3156.3|3150.3|94
1638462000000|2021-12-02 16:20:00|3160.3|3154.3|3161.8|3155.8|3162|3156|3159.5|3153.5|45
1638462300000|2021-12-02 16:25:00|3162|3156|3160|3154|3163.8|3157.8|3159.3|3153.3|56
1638462600000|2021-12-02 16:30:00|3160.3|3154.3|3160.3|3154.3|3167.5|3161.5|3160|3154|91
1638462900000|2021-12-02 16:35:00|3160|3154|3159.5|3153.5|3162|3156|3159.3|3153.3|44
1638463200000|2021-12-02 16:40:00|3159.3|3153.3|3165|3159|3169.8|3163.8|3159.3|3153.3|89
1638463500000|2021-12-02 16:45:00|3164.8|3158.8|3167.3|3161.3|3168.5|3162.5|3163.8|3157.8|36
1638463800000|2021-12-02 16:50:00|3167|3161|3166|3160|3168.8|3162.8|3166|3160|45
1638464100000|2021-12-02 16:55:00|3165.8|3159.8|3166.8|3160.8|3166.8|3160.8|3164|3158|30
1638464400000|2021-12-02 17:00:00|3166.5|3160.5|3165.5|3159.5|3167|3161|3165.5|3159.5|7
1638464700000|2021-12-02 17:05:00|3165|3159|3165|3159|3165|3159|3164.8|3158.8|3
1638465000000|2021-12-02 17:10:00|3164.8|3158.8|3165|3159|3165|3159|3164.8|3158.8|2
1638465300000|2021-12-02 17:15:00|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.3|3158.3|4
1638465600000|2021-12-02 17:20:00|3165|3159|3167.5|3161.5|3167.5|3161.5|3165|3159|13
1638465900000|2021-12-02 17:25:00|3167|3161|3167.8|3161.8|3168.5|3162.5|3166.8|3160.8|16
1638466200000|2021-12-02 17:30:00|3168|3162|3167.3|3161.3|3168.5|3162.5|3165.8|3159.8|22
1638466500000|2021-12-02 17:35:00|3167|3161|3165.5|3159.5|3168|3162|3165.5|3159.5|10
1638466800000|2021-12-02 17:40:00|3165.8|3159.8|3166.3|3160.3|3167.3|3161.3|3165.8|3159.8|10
1638467100000|2021-12-02 17:45:00|3166.5|3160.5|3169.3|3163.3|3169.8|3163.8|3166.3|3160.3|23
1638467400000|2021-12-02 17:50:00|3169|3163|3171.3|3165.3|3171.5|3165.5|3169|3163|20
1638467700000|2021-12-02 17:55:00|3171.4|3165.4|3174.4|3168.4|3174.9|3168.9|3171.4|3165.4|6
1638493200000|2021-12-03 01:00:00|3163.8|3157.8|3166|3160|3167|3161|3162.5|3156.5|80
1638493500000|2021-12-03 01:05:00|3166.5|3160.5|3180|3174|3180|3174|3166.3|3160.3|107
1638493800000|2021-12-03 01:10:00|3179.3|3173.3|3179|3173|3179.3|3173.3|3177|3171|24
1638494100000|2021-12-03 01:15:00|3179.3|3173.3|3176.3|3170.3|3179.3|3173.3|3175.5|3169.5|30
1638494400000|2021-12-03 01:20:00|3176.5|3170.5|3168.8|3162.8|3176.8|3170.8|3167.8|3161.8|98
1638494700000|2021-12-03 01:25:00|3168.5|3162.5|3170.3|3164.3|3173|3167|3168.5|3162.5|100
1638495000000|2021-12-03 01:30:00|3170.5|3164.5|3171.8|3165.8|3173.3|3167.3|3170.5|3164.5|189
1638495300000|2021-12-03 01:35:00|3171|3165|3172.8|3166.8|3173.5|3167.5|3171|3165|186
1638495600000|2021-12-03 01:40:00|3173.5|3167.5|3173.8|3167.8|3175.5|3169.5|3172|3166|175
1638495900000|2021-12-03 01:45:00|3173.5|3167.5|3171.8|3165.8|3174.8|3168.8|3171|3165|190
1638496200000|2021-12-03 01:50:00|3172.5|3166.5|3174.8|3168.8|3174.8|3168.8|3171|3165|106
1638496500000|2021-12-03 01:55:00|3175.3|3169.3|3176.3|3170.3|3177|3171|3174.3|3168.3|84
1638496800000|2021-12-03 02:00:00|3176.5|3170.5|3175.3|3169.3|3178.8|3172.8|3174.8|3168.8|52
1638497100000|2021-12-03 02:05:00|3175.5|3169.5|3176.8|3170.8|3179.3|3173.3|3174.8|3168.8|93
1638497400000|2021-12-03 02:10:00|3177|3171|3175.3|3169.3|3178.5|3172.5|3175.3|3169.3|43
1638497700000|2021-12-03 02:15:00|3175.5|3169.5|3176.3|3170.3|3177|3171|3175.5|3169.5|6
1638498000000|2021-12-03 02:20:00|3176|3170|3176|3170|3176|3170|3176|3170|1
1638498300000|2021-12-03 02:25:00|3176.3|3170.3|3176.3|3170.3|3176.3|3170.3|3176.3|3170.3|1
1638498600000|2021-12-03 02:30:00|3176|3170|3177.8|3171.8|3178.5|3172.5|3173.3|3167.3|58
1638498900000|2021-12-03 02:35:00|3177.5|3171.5|3178.5|3172.5|3178.5|3172.5|3177.5|3171.5|21
1638499200000|2021-12-03 02:40:00|3178.8|3172.8|3179.3|3173.3|3180|3174|3178.8|3172.8|10
1638499500000|2021-12-03 02:45:00|3179.5|3173.5|3183.3|3177.3|3183.3|3177.3|3179.5|3173.5|18
1638499800000|2021-12-03 02:50:00|3183|3177|3181.8|3175.8|3184|3178|3181.8|3175.8|49
1638500100000|2021-12-03 02:55:00|3181.5|3175.5|3181.3|3175.3|3182|3176|3179.8|3173.8|41
1638500400000|2021-12-03 03:00:00|3181.5|3175.5|3181.5|3175.5|3182.5|3176.5|3181.3|3175.3|43
1638500700000|2021-12-03 03:05:00|3181.8|3175.8|3181.3|3175.3|3182|3176|3180.3|3174.3|49
1638501000000|2021-12-03 03:10:00|3181.5|3175.5|3184|3178|3184.5|3178.5|3181.5|3175.5|44
1638501300000|2021-12-03 03:15:00|3184.3|3178.3|3182.8|3176.8|3185.5|3179.5|3182.5|3176.5|36
1638501600000|2021-12-03 03:20:00|3183|3177|3183.3|3177.3|3184|3178|3183|3177|17
1638501900000|2021-12-03 03:25:00|3183.5|3177.5|3184.8|3178.8|3185.8|3179.8|3183.5|3177.5|61
1638502200000|2021-12-03 03:30:00|3184.3|3178.3|3182|3176|3184.5|3178.5|3181.5|3175.5|22
1638502500000|2021-12-03 03:35:00|3182.3|3176.3|3182.5|3176.5|3182.5|3176.5|3181.8|3175.8|33
1638502800000|2021-12-03 03:40:00|3182|3176|3182.8|3176.8|3182.8|3176.8|3182|3176|8
1638503100000|2021-12-03 03:45:00|3182.5|3176.5|3182.8|3176.8|3183|3177|3182.5|3176.5|8
1638503400000|2021-12-03 03:50:00|3183|3177|3182.8|3176.8|3183|3177|3182.8|3176.8|6
1638503700000|2021-12-03 03:55:00|3183|3177|3182.8|3176.8|3183|3177|3182.5|3176.5|20
1638504000000|2021-12-03 04:00:00|3183|3177|3182.8|3176.8|3183|3177|3182.5|3176.5|6
1638504300000|2021-12-03 04:05:00|3183|3177|3182|3176|3183|3177|3181|3175|14
1638504600000|2021-12-03 04:10:00|3181.8|3175.8|3182.5|3176.5|3182.5|3176.5|3181.8|3175.8|20
1638504900000|2021-12-03 04:15:00|3182.3|3176.3|3182.3|3176.3|3182.5|3176.5|3182.3|3176.3|17
1638505200000|2021-12-03 04:20:00|3182.5|3176.5|3181.8|3175.8|3182.5|3176.5|3181.8|3175.8|7
1638505500000|2021-12-03 04:25:00|3182|3176|3182.3|3176.3|3182.5|3176.5|3181.5|3175.5|9
1638505800000|2021-12-03 04:30:00|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182|3176|6
1638506100000|2021-12-03 04:35:00|3182.5|3176.5|3182|3176|3182.5|3176.5|3181.8|3175.8|8
1638506400000|2021-12-03 04:40:00|3182.3|3176.3|3182.5|3176.5|3182.5|3176.5|3182.3|3176.3|10
1638506700000|2021-12-03 04:45:00|3182.3|3176.3|3182|3176|3182.5|3176.5|3181.8|3175.8|22
1638507000000|2021-12-03 04:50:00|3181.8|3175.8|3182|3176|3182|3176|3181.5|3175.5|9
1638507300000|2021-12-03 04:55:00|3182.3|3176.3|3181.8|3175.8|3182.3|3176.3|3181.5|3175.5|8
1638507600000|2021-12-03 05:00:00|3181.5|3175.5|3181.5|3175.5|3181.5|3175.5|3181.5|3175.5|1
1638507900000|2021-12-03 05:05:00|3181.8|3175.8|3182|3176|3182.3|3176.3|3181.8|3175.8|5
1638508200000|2021-12-03 05:10:00|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|1
1638508500000|2021-12-03 05:15:00|3182|3176|3183|3177|3183|3177|3182|3176|7
1638508800000|2021-12-03 05:20:00|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|3183|3177|3
1638509100000|2021-12-03 05:25:00|3183.8|3177.8|3185.5|3179.5|3185.5|3179.5|3183|3177|22
1638509400000|2021-12-03 05:30:00|3185.8|3179.8|3198.8|3192.8|3200.3|3194.3|3185.8|3179.8|167
1638509700000|2021-12-03 05:35:00|3199|3193|3202|3196|3202.3|3196.3|3199|3193|71
1638510000000|2021-12-03 05:40:00|3202.3|3196.3|3204|3198|3211|3205|3200|3194|154
1638510300000|2021-12-03 05:45:00|3203.8|3197.8|3207.5|3201.5|3208.3|3202.3|3202.8|3196.8|79
1638510600000|2021-12-03 05:50:00|3207.8|3201.8|3213.3|3207.3|3213.5|3207.5|3207.5|3201.5|133
1638510900000|2021-12-03 05:55:00|3213|3207|3208|3202|3214|3208|3206.5|3200.5|126
1638511200000|2021-12-03 06:00:00|3208.3|3202.3|3206.8|3200.8|3210.8|3204.8|3206|3200|70
1638511500000|2021-12-03 06:05:00|3207|3201|3204.5|3198.5|3207|3201|3203.3|3197.3|59
1638511800000|2021-12-03 06:10:00|3204.8|3198.8|3208|3202|3211|3205|3204.3|3198.3|114
1638512100000|2021-12-03 06:15:00|3208.3|3202.3|3206.3|3200.3|3208.3|3202.3|3206.3|3200.3|29
1638512400000|2021-12-03 06:20:00|3206.5|3200.5|3206.3|3200.3|3207.5|3201.5|3206.3|3200.3|14
1638512700000|2021-12-03 06:25:00|3206|3200|3205|3199|3207.3|3201.3|3205|3199|31
1638513000000|2021-12-03 06:30:00|3204.8|3198.8|3204.3|3198.3|3205.5|3199.5|3203.8|3197.8|36
1638513300000|2021-12-03 06:35:00|3204.5|3198.5|3205|3199|3206.5|3200.5|3203.8|3197.8|83
1638513600000|2021-12-03 06:40:00|3204.8|3198.8|3210.8|3204.8|3210.8|3204.8|3204.8|3198.8|35
1638513900000|2021-12-03 06:45:00|3210.5|3204.5|3208|3202|3210.5|3204.5|3207.5|3201.5|42
1638514200000|2021-12-03 06:50:00|3208.3|3202.3|3206.8|3200.8|3210|3204|3206.8|3200.8|47
1638514500000|2021-12-03 06:55:00|3206|3200|3207.5|3201.5|3207.5|3201.5|3205|3199|65
1638514800000|2021-12-03 07:00:00|3208.8|3202.8|3202|3196|3208.8|3202.8|3202|3196|23
1638515100000|2021-12-03 07:05:00|3201.8|3195.8|3201|3195|3203|3197|3201|3195|7
1638515400000|2021-12-03 07:10:00|3200.8|3194.8|3199.5|3193.5|3200.8|3194.8|3199.3|3193.3|5
1638515700000|2021-12-03 07:15:00|3199.8|3193.8|3195.3|3189.3|3202|3196|3195.3|3189.3|23
1638516000000|2021-12-03 07:20:00|3195.5|3189.5|3195|3189|3195.8|3189.8|3194.5|3188.5|10
1638516300000|2021-12-03 07:25:00|3194.5|3188.5|3199|3193|3199.5|3193.5|3194.5|3188.5|18
1638516600000|2021-12-03 07:30:00|3198.8|3192.8|3200.3|3194.3|3200.3|3194.3|3198.8|3192.8|12
1638516900000|2021-12-03 07:35:00|3199.8|3193.8|3196.5|3190.5|3199.8|3193.8|3196.5|3190.5|31
1638517200000|2021-12-03 07:40:00|3197|3191|3196|3190|3197.8|3191.8|3195.8|3189.8|21
1638517500000|2021-12-03 07:45:00|3195.8|3189.8|3196.3|3190.3|3197|3191|3195.8|3189.8|30
1638517800000|2021-12-03 07:50:00|3197|3191|3197.3|3191.3|3197.3|3191.3|3196|3190|17
1638518100000|2021-12-03 07:55:00|3197.5|3191.5|3198.5|3192.5|3198.5|3192.5|3196.8|3190.8|44
1638518400000|2021-12-03 08:00:00|3199.5|3193.5|3205.5|3199.5|3205.5|3199.5|3198.8|3192.8|41
1638518700000|2021-12-03 08:05:00|3205.8|3199.8|3208.6|3202.6|3208.6|3202.6|3205.8|3199.8|13
1638519000000|2021-12-03 08:10:00|3209|3203|3211.8|3205.8|3212.3|3206.3|3208.3|3202.3|24
1638519300000|2021-12-03 08:15:00|3212|3206|3212.3|3206.3|3212.8|3206.8|3210.5|3204.5|14
1638519600000|2021-12-03 08:20:00|3212.5|3206.5|3211.3|3205.3|3212.8|3206.8|3210.3|3204.3|49
1638519900000|2021-12-03 08:25:00|3211|3205|3208.8|3202.8|3212.3|3206.3|3208.8|3202.8|37
1638520200000|2021-12-03 08:30:00|3207.8|3201.8|3200.5|3194.5|3208|3202|3197.9|3191.9|69
1638520500000|2021-12-03 08:35:00|3200.8|3194.8|3206.3|3200.3|3206.3|3200.3|3200.8|3194.8|10
1638520800000|2021-12-03 08:40:00|3206.5|3200.5|3205.9|3199.9|3207.5|3201.5|3204.5|3198.5|17
1638521100000|2021-12-03 08:45:00|3205.6|3199.6|3205|3199|3208|3202|3204.8|3198.8|19
1638521400000|2021-12-03 08:50:00|3205.3|3199.3|3200.5|3194.5|3206.5|3200.5|3200.5|3194.5|57
1638521700000|2021-12-03 08:55:00|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3200.5|3194.5|35
1638522000000|2021-12-03 09:00:00|3201.8|3195.8|3199|3193|3202|3196|3198.3|3192.3|40
1638522300000|2021-12-03 09:05:00|3199.3|3193.3|3201.3|3195.3|3201.5|3195.5|3199.3|3193.3|17
1638522600000|2021-12-03 09:10:00|3200.8|3194.8|3201.3|3195.3|3201.3|3195.3|3198.8|3192.8|29
1638522900000|2021-12-03 09:15:00|3201.5|3195.5|3201.8|3195.8|3202|3196|3201.3|3195.3|6
1638523200000|2021-12-03 09:20:00|3202|3196|3200.8|3194.8|3202|3196|3200.8|3194.8|10
1638523500000|2021-12-03 09:25:00|3201.3|3195.3|3200.8|3194.8|3201.5|3195.5|3200.5|3194.5|7
1638523800000|2021-12-03 09:30:00|3200.5|3194.5|3199.8|3193.8|3202|3196|3199.8|3193.8|27
1638524100000|2021-12-03 09:35:00|3200.5|3194.5|3196.5|3190.5|3200.5|3194.5|3196|3190|15
1638524400000|2021-12-03 09:40:00|3196.3|3190.3|3200.5|3194.5|3200.5|3194.5|3195.5|3189.5|15
1638524700000|2021-12-03 09:45:00|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3200.8|3194.8|4
1638525000000|2021-12-03 09:50:00|3201.3|3195.3|3200.8|3194.8|3201.3|3195.3|3200.8|3194.8|3
1638525300000|2021-12-03 09:55:00|3201.3|3195.3|3201.3|3195.3|3201.8|3195.8|3200.5|3194.5|9
1638525600000|2021-12-03 10:00:00|3201.8|3195.8|3200.3|3194.3|3201.8|3195.8|3198.5|3192.5|9
1638525900000|2021-12-03 10:05:00|3199.8|3193.8|3195.8|3189.8|3199.8|3193.8|3195.5|3189.5|39
1638526200000|2021-12-03 10:10:00|3195.5|3189.5|3198.3|3192.3|3198.3|3192.3|3194.5|3188.5|48
1638526500000|2021-12-03 10:15:00|3198|3192|3197.5|3191.5|3198|3192|3196.5|3190.5|16
1638526800000|2021-12-03 10:20:00|3197.3|3191.3|3197.5|3191.5|3198.3|3192.3|3197.3|3191.3|8
1638527100000|2021-12-03 10:25:00|3197.3|3191.3|3194.3|3188.3|3197.5|3191.5|3194.3|3188.3|29
1638527400000|2021-12-03 10:30:00|3194.5|3188.5|3193.8|3187.8|3195.5|3189.5|3193.8|3187.8|45
1638527700000|2021-12-03 10:35:00|3193.5|3187.5|3188.8|3182.8|3193.5|3187.5|3188.8|3182.8|24
1638528000000|2021-12-03 10:40:00|3189|3183|3175|3169|3189|3183|3171.8|3165.8|81
1638528300000|2021-12-03 10:45:00|3175.5|3169.5|3179|3173|3179.3|3173.3|3175.5|3169.5|20
1638528600000|2021-12-03 10:50:00|3179.8|3173.8|3183|3177|3183.8|3177.8|3179.8|3173.8|51
1638528900000|2021-12-03 10:55:00|3183.5|3177.5|3184.3|3178.3|3184.3|3178.3|3177.8|3171.8|20
1638529200000|2021-12-03 11:00:00|3184|3178|3182.8|3176.8|3185|3179|3182|3176|26
1638529500000|2021-12-03 11:05:00|3183|3177|3186.3|3180.3|3188|3182|3183|3177|29
1638529800000|2021-12-03 11:10:00|3186.5|3180.5|3187.3|3181.3|3189.3|3183.3|3186.3|3180.3|51
1638530100000|2021-12-03 11:15:00|3186.5|3180.5|3187.3|3181.3|3187.5|3181.5|3186.5|3180.5|20
1638530400000|2021-12-03 11:20:00|3187.8|3181.8|3187.8|3181.8|3188.5|3182.5|3187.5|3181.5|26
1638530700000|2021-12-03 11:25:00|3188|3182|3189.5|3183.5|3189.5|3183.5|3187.5|3181.5|28
1638531000000|2021-12-03 11:30:00|3189.8|3183.8|3186.5|3180.5|3189.8|3183.8|3186.3|3180.3|29
1638531300000|2021-12-03 11:35:00|3186.3|3180.3|3185|3179|3186.5|3180.5|3184.5|3178.5|12
1638531600000|2021-12-03 11:40:00|3185.3|3179.3|3186.3|3180.3|3187|3181|3185.3|3179.3|20
1638531900000|2021-12-03 11:45:00|3186|3180|3185.3|3179.3|3186.3|3180.3|3184.3|3178.3|33
1638532200000|2021-12-03 11:50:00|3184.8|3178.8|3187.8|3181.8|3188|3182|3184.8|3178.8|14
1638532500000|2021-12-03 11:55:00|3188|3182|3188|3182|3188.8|3182.8|3186.5|3180.5|32
1638532800000|2021-12-03 12:00:00|3188.3|3182.3|3187|3181|3188.5|3182.5|3184.3|3178.3|23
1638533100000|2021-12-03 12:05:00|3187.3|3181.3|3189.3|3183.3|3190.5|3184.5|3187.3|3181.3|16
1638533400000|2021-12-03 12:10:00|3188.8|3182.8|3186.5|3180.5|3189.5|3183.5|3186.5|3180.5|29
1638533700000|2021-12-03 12:15:00|3186.8|3180.8|3188|3182|3188.3|3182.3|3186.5|3180.5|18
1638534000000|2021-12-03 12:20:00|3188.3|3182.3|3186.3|3180.3|3188.3|3182.3|3185.8|3179.8|23
1638534300000|2021-12-03 12:25:00|3185.3|3179.3|3186|3180|3186.5|3180.5|3185|3179|13
1638534600000|2021-12-03 12:30:00|3186.3|3180.3|3186|3180|3187|3181|3185.3|3179.3|13
1638534900000|2021-12-03 12:35:00|3186.3|3180.3|3185.5|3179.5|3186.8|3180.8|3185.3|3179.3|11
1638535200000|2021-12-03 12:40:00|3185.8|3179.8|3187.3|3181.3|3187.3|3181.3|3185.8|3179.8|7
1638535500000|2021-12-03 12:45:00|3187.5|3181.5|3194.3|3188.3|3195|3189|3187.5|3181.5|54
1638535800000|2021-12-03 12:50:00|3194|3188|3194.5|3188.5|3196|3190|3192|3186|51
1638536100000|2021-12-03 12:55:00|3195|3189|3196.5|3190.5|3200.3|3194.3|3191.8|3185.8|54
1638536400000|2021-12-03 13:00:00|3196.8|3190.8|3186.3|3180.3|3197|3191|3184.3|3178.3|195
1638536700000|2021-12-03 13:05:00|3186.8|3180.8|3191.8|3185.8|3192|3186|3185.3|3179.3|136
1638537000000|2021-12-03 13:10:00|3192|3186|3184|3178|3193|3187|3184|3178|107
1638537300000|2021-12-03 13:15:00|3183.5|3177.5|3188.5|3182.5|3190.5|3184.5|3183.5|3177.5|122
1638537600000|2021-12-03 13:20:00|3188.3|3182.3|3190|3184|3190.5|3184.5|3186.3|3180.3|88
1638537900000|2021-12-03 13:25:00|3189.8|3183.8|3187.3|3181.3|3190|3184|3185.8|3179.8|73
1638538200000|2021-12-03 13:30:00|3187.8|3181.8|3184.3|3178.3|3189.8|3183.8|3184|3178|88
1638538500000|2021-12-03 13:35:00|3183.8|3177.8|3185.3|3179.3|3189|3183|3181.5|3175.5|81
1638538800000|2021-12-03 13:40:00|3185|3179|3182|3176|3185|3179|3180.5|3174.5|92
1638539100000|2021-12-03 13:45:00|3181.8|3175.8|3179|3173|3182.5|3176.5|3177|3171|62
1638539400000|2021-12-03 13:50:00|3178.8|3172.8|3173|3167|3180.3|3174.3|3172|3166|91
1638539700000|2021-12-03 13:55:00|3172.8|3166.8|3169.5|3163.5|3173|3167|3167.5|3161.5|139
1638540000000|2021-12-03 14:00:00|3169.3|3163.3|3167.5|3161.5|3170.3|3164.3|3165.5|3159.5|136
1638540300000|2021-12-03 14:05:00|3167|3161|3169.3|3163.3|3171.4|3165.4|3167|3161|39
1638540600000|2021-12-03 14:10:00|3169|3163|3170.3|3164.3|3172|3166|3168.5|3162.5|43
1638540900000|2021-12-03 14:15:00|3170.5|3164.5|3174.3|3168.3|3176|3170|3170.5|3164.5|91
1638541200000|2021-12-03 14:20:00|3174|3168|3169.8|3163.8|3174|3168|3169.5|3163.5|45
1638541500000|2021-12-03 14:25:00|3170|3164|3175.3|3169.3|3175.5|3169.5|3170|3164|83
1638541800000|2021-12-03 14:30:00|3175|3169|3174.8|3168.8|3176.5|3170.5|3173.8|3167.8|46
1638542100000|2021-12-03 14:35:00|3174.5|3168.5|3181.5|3175.5|3182.3|3176.3|3172.8|3166.8|116
1638542400000|2021-12-03 14:40:00|3181.3|3175.3|3180.3|3174.3|3183.5|3177.5|3178|3172|80
1638542700000|2021-12-03 14:45:00|3180.5|3174.5|3180.3|3174.3|3183.5|3177.5|3174.5|3168.5|96
1638543000000|2021-12-03 14:50:00|3180|3174|3175.8|3169.8|3181|3175|3175|3169|72
1638543300000|2021-12-03 14:55:00|3175|3169|3173.8|3167.8|3178.3|3172.3|3171|3165|96
1638543600000|2021-12-03 15:00:00|3173.5|3167.5|3168.5|3162.5|3175.3|3169.3|3168.5|3162.5|64
1638543900000|2021-12-03 15:05:00|3168.8|3162.8|3166.5|3160.5|3169|3163|3166.5|3160.5|27
1638544200000|2021-12-03 15:10:00|3166.8|3160.8|3162.5|3156.5|3168.8|3162.8|3161.5|3155.5|62
1638544500000|2021-12-03 15:15:00|3163.3|3157.3|3162|3156|3165|3159|3161.3|3155.3|65
1638544800000|2021-12-03 15:20:00|3162.3|3156.3|3165.3|3159.3|3165.3|3159.3|3161|3155|35
1638545100000|2021-12-03 15:25:00|3165.5|3159.5|3163.3|3157.3|3165.5|3159.5|3163|3157|41
1638545400000|2021-12-03 15:30:00|3163|3157|3162.5|3156.5|3163.8|3157.8|3161.8|3155.8|33
1638545700000|2021-12-03 15:35:00|3162|3156|3159.5|3153.5|3163|3157|3158.3|3152.3|44
1638546000000|2021-12-03 15:40:00|3159.3|3153.3|3158.8|3152.8|3159.5|3153.5|3158.3|3152.3|27
1638546300000|2021-12-03 15:45:00|3158.5|3152.5|3153.3|3147.3|3161|3155|3152|3146|77
1638546600000|2021-12-03 15:50:00|3153|3147|3155.5|3149.5|3157.3|3151.3|3150.5|3144.5|61
1638546900000|2021-12-03 15:55:00|3155.3|3149.3|3169.3|3163.3|3170.3|3164.3|3155.3|3149.3|168
1638547200000|2021-12-03 16:00:00|3169|3163|3169|3163|3170|3164|3164.5|3158.5|61
1638547500000|2021-12-03 16:05:00|3168.8|3162.8|3170.3|3164.3|3171.8|3165.8|3167.3|3161.3|28
1638547800000|2021-12-03 16:10:00|3170.5|3164.5|3167.8|3161.8|3170.5|3164.5|3167.3|3161.3|30
1638548100000|2021-12-03 16:15:00|3167.5|3161.5|3166.3|3160.3|3168.3|3162.3|3165.5|3159.5|36
1638548400000|2021-12-03 16:20:00|3166|3160|3167.3|3161.3|3168|3162|3166|3160|23
1638548700000|2021-12-03 16:25:00|3167.5|3161.5|3168.3|3162.3|3168.8|3162.8|3167.3|3161.3|16
1638549000000|2021-12-03 16:30:00|3168.5|3162.5|3170|3164|3171|3165|3168.5|3162.5|33
1638549300000|2021-12-03 16:35:00|3169.8|3163.8|3168.5|3162.5|3170.5|3164.5|3168.5|3162.5|28
1638549600000|2021-12-03 16:40:00|3169|3163|3161|3155|3169|3163|3160.8|3154.8|20
1638549900000|2021-12-03 16:45:00|3160.8|3154.8|3163.1|3157.1|3163.1|3157.1|3159.5|3153.5|32
1638550200000|2021-12-03 16:50:00|3162.9|3156.9|3165.3|3159.3|3165.5|3159.5|3161.8|3155.8|25
1638550500000|2021-12-03 16:55:00|3165|3159|3162.3|3156.3|3165|3159|3161.8|3155.8|24
1638550800000|2021-12-03 17:00:00|3162.5|3156.5|3162.3|3156.3|3163.6|3157.6|3162.3|3156.3|21
1638551100000|2021-12-03 17:05:00|3162.5|3156.5|3161|3155|3163|3157|3161|3155|11
1638551400000|2021-12-03 17:10:00|3161.3|3155.3|3160.5|3154.5|3162.3|3156.3|3160.5|3154.5|12
1638551700000|2021-12-03 17:15:00|3160.8|3154.8|3163.8|3157.8|3164|3158|3160.8|3154.8|16
1638552000000|2021-12-03 17:20:00|3163.5|3157.5|3167.3|3161.3|3169.3|3163.3|3163.5|3157.5|16
1638552300000|2021-12-03 17:25:00|3166.8|3160.8|3165.8|3159.8|3166.8|3160.8|3165|3159|10
1638552600000|2021-12-03 17:30:00|3165.3|3159.3|3163.5|3157.5|3165.3|3159.3|3163.5|3157.5|3
1638552900000|2021-12-03 17:35:00|3163.8|3157.8|3165.3|3159.3|3166.5|3160.5|3162.5|3156.5|16
1638553200000|2021-12-03 17:40:00|3165|3159|3165.8|3159.8|3166.8|3160.8|3164|3158|18
1638553500000|2021-12-03 17:45:00|3166|3160|3166|3160|3166|3160|3164.3|3158.3|17
1638553800000|2021-12-03 17:50:00|3167.3|3161.3|3166|3160|3167.3|3161.3|3163.5|3157.5|22
1638554100000|2021-12-03 17:55:00|3166.3|3160.3|3168.1|3162.1|3168.6|3162.6|3165.9|3159.9|18
1638752400000|2021-12-06 01:00:00|3172.3|3153.5|3167.5|3161.5|3175.8|3169.8|3167.5|3153.5|42
1638752700000|2021-12-06 01:05:00|3166.8|3160.8|3166.8|3160.8|3168|3162|3163|3157|77
1638753000000|2021-12-06 01:10:00|3166.5|3160.5|3165.5|3159.5|3167.3|3161.3|3165.3|3159.3|24
1638753300000|2021-12-06 01:15:00|3165.3|3159.3|3164.8|3158.8|3166.8|3160.8|3161.8|3155.8|52
1638753600000|2021-12-06 01:20:00|3164.5|3158.5|3156.5|3150.5|3164.5|3158.5|3156.5|3150.5|72
1638753900000|2021-12-06 01:25:00|3157|3151|3158.5|3152.5|3159.3|3153.3|3155.5|3149.5|52
1638754200000|2021-12-06 01:30:00|3158.8|3152.8|3159.8|3153.8|3160.3|3154.3|3157.3|3151.3|73
1638754500000|2021-12-06 01:35:00|3159.3|3153.3|3158.3|3152.3|3159.5|3153.5|3156|3150|65
1638754800000|2021-12-06 01:40:00|3158|3152|3159.3|3153.3|3160.3|3154.3|3157.5|3151.5|30
1638755100000|2021-12-06 01:45:00|3159|3153|3155|3149|3159.8|3153.8|3154|3148|80
1638755400000|2021-12-06 01:50:00|3155.3|3149.3|3152|3146|3156|3150|3152|3146|38
1638755700000|2021-12-06 01:55:00|3151.8|3145.8|3151.8|3145.8|3152.5|3146.5|3149|3143|102
1638756000000|2021-12-06 02:00:00|3152|3146|3152.5|3146.5|3155.3|3149.3|3150.8|3144.8|76
1638756300000|2021-12-06 02:05:00|3152.8|3146.8|3156.3|3150.3|3158.3|3152.3|3152.5|3146.5|58
1638756600000|2021-12-06 02:10:00|3156|3150|3161.5|3155.5|3162.5|3156.5|3155.8|3149.8|84
1638756900000|2021-12-06 02:15:00|3161.3|3155.3|3160.3|3154.3|3161.8|3155.8|3160.3|3154.3|9
1638757200000|2021-12-06 02:20:00|3159.8|3153.8|3160.3|3154.3|3160.5|3154.5|3159.5|3153.5|8
1638757500000|2021-12-06 02:25:00|3160.5|3154.5|3160.5|3154.5|3160.8|3154.8|3160.3|3154.3|5
1638757800000|2021-12-06 02:30:00|3160.3|3154.3|3163.5|3157.5|3164.3|3158.3|3157.3|3151.3|104
1638758100000|2021-12-06 02:35:00|3163.3|3157.3|3165.3|3159.3|3166.8|3160.8|3161.8|3155.8|139
1638758400000|2021-12-06 02:40:00|3165|3159|3162.3|3156.3|3166.5|3160.5|3161.3|3155.3|64
1638758700000|2021-12-06 02:45:00|3162.5|3156.5|3165.3|3159.3|3165.8|3159.8|3161.5|3155.5|61
1638759000000|2021-12-06 02:50:00|3165|3159|3161.8|3155.8|3165|3159|3160.8|3154.8|36
1638759300000|2021-12-06 02:55:00|3161.5|3155.5|3163|3157|3164|3158|3161.3|3155.3|31
1638759600000|2021-12-06 03:00:00|3162.8|3156.8|3159.5|3153.5|3163|3157|3159.3|3153.3|38
1638759900000|2021-12-06 03:05:00|3159.3|3153.3|3159|3153|3160.3|3154.3|3158|3152|23
1638760200000|2021-12-06 03:10:00|3159.3|3153.3|3157|3151|3159.3|3153.3|3156.5|3150.5|20
1638760500000|2021-12-06 03:15:00|3157.3|3151.3|3155.5|3149.5|3157.5|3151.5|3155.3|3149.3|24
1638760800000|2021-12-06 03:20:00|3155.3|3149.3|3153|3147|3155.3|3149.3|3152.5|3146.5|48
1638761100000|2021-12-06 03:25:00|3153.3|3147.3|3154.5|3148.5|3154.8|3148.8|3152.8|3146.8|24
1638761400000|2021-12-06 03:30:00|3154.8|3148.8|3156.3|3150.3|3156.5|3150.5|3154.8|3148.8|18
1638761700000|2021-12-06 03:35:00|3156|3150|3156.8|3150.8|3157|3151|3156|3150|9
1638762000000|2021-12-06 03:40:00|3156.5|3150.5|3156.8|3150.8|3157.5|3151.5|3155.8|3149.8|18
1638762300000|2021-12-06 03:45:00|3156.5|3150.5|3152.3|3146.3|3156.5|3150.5|3152.3|3146.3|25
1638762600000|2021-12-06 03:50:00|3152.5|3146.5|3149.8|3143.8|3153|3147|3148.5|3142.5|31
1638762900000|2021-12-06 03:55:00|3149|3143|3150.3|3144.3|3154|3148|3148|3142|32
1638763200000|2021-12-06 04:00:00|3149.5|3143.5|3151.5|3145.5|3151.6|3145.6|3149|3143|12
1638763500000|2021-12-06 04:05:00|3151.8|3145.8|3152|3146|3152.6|3146.6|3151.8|3145.8|6
1638763800000|2021-12-06 04:10:00|3151.3|3145.3|3151|3145|3151.3|3145.3|3151|3145|2
1638765300000|2021-12-06 04:35:00|3150.8|3144.8|3150.8|3144.8|3151.3|3145.3|3150.5|3144.5|4
1638765900000|2021-12-06 04:45:00|3151|3145|3151|3145|3151|3145|3151|3145|1
1638766200000|2021-12-06 04:50:00|3150.8|3144.8|3151|3145|3151|3145|3150.8|3144.8|4
1638767100000|2021-12-06 05:05:00|3150.8|3144.8|3151|3145|3151.3|3145.3|3150.8|3144.8|5
1638767400000|2021-12-06 05:10:00|3150.8|3144.8|3149.5|3143.5|3151|3145|3149.3|3143.3|19
1638767700000|2021-12-06 05:15:00|3149.3|3143.3|3150.3|3144.3|3150.3|3144.3|3148.8|3142.8|9
1638768000000|2021-12-06 05:20:00|3150|3144|3149.3|3143.3|3150|3144|3149.3|3143.3|9
1638768300000|2021-12-06 05:25:00|3148.3|3142.3|3147.8|3141.8|3148.3|3142.3|3147.5|3141.5|9
1638768600000|2021-12-06 05:30:00|3148.3|3142.3|3149.5|3143.5|3149.8|3143.8|3147.3|3141.3|45
1638768900000|2021-12-06 05:35:00|3149.8|3143.8|3148.8|3142.8|3149.8|3143.8|3147|3141|75
1638769200000|2021-12-06 05:40:00|3149|3143|3147.3|3141.3|3149|3143|3146.3|3140.3|24
1638769500000|2021-12-06 05:45:00|3147.5|3141.5|3146|3140|3147.5|3141.5|3145.3|3139.3|21
1638769800000|2021-12-06 05:50:00|3146.3|3140.3|3146.3|3140.3|3147.3|3141.3|3145.5|3139.5|18
1638770100000|2021-12-06 05:55:00|3147.5|3141.5|3146.8|3140.8|3147.5|3141.5|3144.8|3138.8|32
1638770400000|2021-12-06 06:00:00|3147|3141|3145|3139|3153|3147|3143.5|3137.5|123
1638770700000|2021-12-06 06:05:00|3145.5|3139.5|3146|3140|3148.5|3142.5|3145.5|3139.5|32
1638771000000|2021-12-06 06:10:00|3145.8|3139.8|3146.5|3140.5|3148.3|3142.3|3143.8|3137.8|42
1638771300000|2021-12-06 06:15:00|3146.3|3140.3|3145.3|3139.3|3146.8|3140.8|3145|3139|33
1638771600000|2021-12-06 06:20:00|3145.5|3139.5|3145.5|3139.5|3149.8|3143.8|3145.3|3139.3|62
1638771900000|2021-12-06 06:25:00|3145.8|3139.8|3145|3139|3145.8|3139.8|3143.3|3137.3|39
1638772200000|2021-12-06 06:30:00|3144.8|3138.8|3140|3134|3144.8|3138.8|3140|3134|48
1638772500000|2021-12-06 06:35:00|3140.3|3134.3|3141.5|3135.5|3142.5|3136.5|3139.8|3133.8|27
1638772800000|2021-12-06 06:40:00|3141|3135|3144.3|3138.3|3144.3|3138.3|3140.8|3134.8|23
1638773100000|2021-12-06 06:45:00|3144.5|3138.5|3141.8|3135.8|3146|3140|3141.5|3135.5|54
1638773400000|2021-12-06 06:50:00|3142|3136|3136.8|3130.8|3142|3136|3136|3130|84
1638773700000|2021-12-06 06:55:00|3137|3131|3136.5|3130.5|3138.5|3132.5|3136|3130|44
1638774000000|2021-12-06 07:00:00|3137|3131|3137|3131|3137|3131|3136.5|3130.5|7
1638774300000|2021-12-06 07:05:00|3137.3|3131.3|3136.8|3130.8|3137.8|3131.8|3136.3|3130.3|21
1638774600000|2021-12-06 07:10:00|3136.5|3130.5|3136.3|3130.3|3136.5|3130.5|3136.3|3130.3|2
1638774900000|2021-12-06 07:15:00|3136.8|3130.8|3136|3130|3136.8|3130.8|3135.5|3129.5|7
1638775200000|2021-12-06 07:20:00|3136.3|3130.3|3134.5|3128.5|3136.5|3130.5|3133.5|3127.5|16
1638775500000|2021-12-06 07:25:00|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3133.5|3127.5|5
1638775800000|2021-12-06 07:30:00|3134|3128|3129|3123|3134|3128|3129|3123|15
1638776100000|2021-12-06 07:35:00|3128.8|3122.8|3121.3|3115.3|3128.8|3122.8|3121.3|3115.3|17
1638776400000|2021-12-06 07:40:00|3120.8|3114.8|3120|3114|3120.8|3114.8|3119.8|3113.8|12
1638776700000|2021-12-06 07:45:00|3119.8|3113.8|3124.3|3118.3|3124.5|3118.5|3119.8|3113.8|12
1638777000000|2021-12-06 07:50:00|3124.5|3118.5|3121.5|3115.5|3124.5|3118.5|3120.8|3114.8|23
1638777300000|2021-12-06 07:55:00|3121.8|3115.8|3121|3115|3122.1|3116.1|3117|3111|72
1638777600000|2021-12-06 08:00:00|3121.3|3115.3|3120.5|3114.5|3122.8|3116.8|3117.3|3111.3|37
1638777900000|2021-12-06 08:05:00|3121|3115|3128|3122|3128|3122|3121|3115|19
1638778200000|2021-12-06 08:10:00|3128.3|3122.3|3127.8|3121.8|3131.5|3125.5|3126.3|3120.3|26
1638778500000|2021-12-06 08:15:00|3127.5|3121.5|3124|3118|3127.5|3121.5|3124|3118|18
1638778800000|2021-12-06 08:20:00|3124.3|3118.3|3124.3|3118.3|3125|3119|3123.8|3117.8|32
1638779100000|2021-12-06 08:25:00|3125.5|3119.5|3124|3118|3125.8|3119.8|3123.8|3117.8|16
1638779400000|2021-12-06 08:30:00|3124.3|3118.3|3124|3118|3124.3|3118.3|3123.8|3117.8|8
1638779700000|2021-12-06 08:35:00|3123.8|3117.8|3128|3122|3128|3122|3123.8|3117.8|10
1638780000000|2021-12-06 08:40:00|3127.8|3121.8|3127.5|3121.5|3127.8|3121.8|3127.5|3121.5|2
1638780300000|2021-12-06 08:45:00|3127.3|3121.3|3132.8|3126.8|3133|3127|3127.3|3121.3|23
1638780600000|2021-12-06 08:50:00|3132.5|3126.5|3134.8|3128.8|3134.8|3128.8|3131.5|3125.5|24
1638780900000|2021-12-06 08:55:00|3134.5|3128.5|3132|3126|3134.5|3128.5|3132|3126|6
1638781200000|2021-12-06 09:00:00|3131.8|3125.8|3142.9|3136.9|3161.6|3155.6|3129.5|3123.5|137
1638781500000|2021-12-06 09:05:00|3142.8|3136.8|3142|3136|3143|3137|3140.5|3134.5|17
1638781800000|2021-12-06 09:10:00|3141|3135|3140.8|3134.8|3144|3138|3139.3|3133.3|24
1638782100000|2021-12-06 09:15:00|3141.3|3135.3|3142|3136|3142|3136|3141.3|3135.3|5
1638782400000|2021-12-06 09:20:00|3141.3|3135.3|3142.3|3136.3|3142.3|3136.3|3140.5|3134.5|6
1638782700000|2021-12-06 09:25:00|3141.1|3135.1|3142.3|3136.3|3142.5|3136.5|3141.1|3135.1|4
1638783000000|2021-12-06 09:30:00|3142|3136|3143.5|3137.5|3143.5|3137.5|3140.3|3134.3|20
1638783300000|2021-12-06 09:35:00|3144|3138|3143|3137|3144.3|3138.3|3142.3|3136.3|16
1638783600000|2021-12-06 09:40:00|3143.3|3137.3|3143.5|3137.5|3144.3|3138.3|3142.5|3136.5|10
1638783900000|2021-12-06 09:45:00|3143.3|3137.3|3141|3135|3143.3|3137.3|3140.8|3134.8|14
1638784200000|2021-12-06 09:50:00|3141.3|3135.3|3142.3|3136.3|3146.5|3140.5|3141.3|3135.3|21
1638784500000|2021-12-06 09:55:00|3142|3136|3143.3|3137.3|3143.3|3137.3|3141.3|3135.3|41
1638784800000|2021-12-06 10:00:00|3143|3137|3141.3|3135.3|3143|3137|3140.3|3134.3|42
1638785100000|2021-12-06 10:05:00|3140.8|3134.8|3141.8|3135.8|3141.8|3135.8|3140.3|3134.3|18
1638785400000|2021-12-06 10:10:00|3142.3|3136.3|3147.3|3141.3|3147.8|3141.8|3142.3|3136.3|13
1638785700000|2021-12-06 10:15:00|3147|3141|3147.3|3141.3|3147.5|3141.5|3145.5|3139.5|9
1638786000000|2021-12-06 10:20:00|3146.3|3140.3|3145|3139|3147.5|3141.5|3145|3139|9
1638786300000|2021-12-06 10:25:00|3144.8|3138.8|3148.9|3142.9|3148.9|3142.9|3143.3|3137.3|19
1638786600000|2021-12-06 10:30:00|3148.6|3142.6|3146.5|3140.5|3148.6|3142.6|3140.5|3134.5|35
1638786900000|2021-12-06 10:35:00|3146.3|3140.3|3146.5|3140.5|3146.5|3140.5|3143.3|3137.3|27
1638787200000|2021-12-06 10:40:00|3146.8|3140.8|3148|3142|3148.8|3142.8|3146.5|3140.5|8
1638787500000|2021-12-06 10:45:00|3147|3141|3147.8|3141.8|3148|3142|3147|3141|9
1638787800000|2021-12-06 10:50:00|3147.5|3141.5|3144.8|3138.8|3147.8|3141.8|3144.8|3138.8|9
1638788100000|2021-12-06 10:55:00|3145|3139|3146|3140|3146.8|3140.8|3145|3139|11
1638788400000|2021-12-06 11:00:00|3145.8|3139.8|3145.3|3139.3|3148|3142|3145.3|3139.3|28
1638788700000|2021-12-06 11:05:00|3145.8|3139.8|3146|3140|3146|3140|3145.3|3139.3|13
1638789000000|2021-12-06 11:10:00|3146.3|3140.3|3144|3138|3147.8|3141.8|3143.3|3137.3|25
1638789300000|2021-12-06 11:15:00|3144.3|3138.3|3145|3139|3145|3139|3142.5|3136.5|25
1638789600000|2021-12-06 11:20:00|3145.3|3139.3|3146|3140|3147.8|3141.8|3143.5|3137.5|24
1638789900000|2021-12-06 11:25:00|3146.3|3140.3|3146.8|3140.8|3148|3142|3145.8|3139.8|54
1638790200000|2021-12-06 11:30:00|3147|3141|3146|3140|3147.3|3141.3|3145|3139|35
1638790500000|2021-12-06 11:35:00|3146.3|3140.3|3145.5|3139.5|3148|3142|3145.3|3139.3|80
1638790800000|2021-12-06 11:40:00|3146.3|3140.3|3145.3|3139.3|3146.8|3140.8|3144.5|3138.5|23
1638791100000|2021-12-06 11:45:00|3146.3|3140.3|3142.8|3136.8|3148.3|3142.3|3141.8|3135.8|35
1638791400000|2021-12-06 11:50:00|3143|3137|3142.5|3136.5|3143.8|3137.8|3142|3136|46
1638791700000|2021-12-06 11:55:00|3143|3137|3152.3|3146.3|3152.8|3146.8|3141.5|3135.5|75
1638792000000|2021-12-06 12:00:00|3151.8|3145.8|3148.5|3142.5|3152.3|3146.3|3148.3|3142.3|44
1638792300000|2021-12-06 12:05:00|3148.3|3142.3|3148.5|3142.5|3148.5|3142.5|3144.8|3138.8|21
1638792600000|2021-12-06 12:10:00|3148.3|3142.3|3148.9|3142.9|3149.8|3143.8|3147.3|3141.3|24
1638792900000|2021-12-06 12:15:00|3149|3143|3148.8|3142.8|3149.8|3143.8|3148.3|3142.3|8
1638793200000|2021-12-06 12:20:00|3148.5|3142.5|3146.8|3140.8|3148.5|3142.5|3146.6|3140.6|10
1638793500000|2021-12-06 12:25:00|3146.5|3140.5|3146.5|3140.5|3148.5|3142.5|3146|3140|24
1638793800000|2021-12-06 12:30:00|3146.3|3140.3|3142.3|3136.3|3146.8|3140.8|3141.5|3135.5|28
1638794100000|2021-12-06 12:35:00|3142|3136|3145|3139|3145.3|3139.3|3135|3129|41
1638794400000|2021-12-06 12:40:00|3144.3|3138.3|3144.5|3138.5|3149.3|3143.3|3143.5|3137.5|38
1638794700000|2021-12-06 12:45:00|3145|3139|3149|3143|3149.3|3143.3|3144.5|3138.5|37
1638795000000|2021-12-06 12:50:00|3149.3|3143.3|3145.5|3139.5|3152.8|3146.8|3143.8|3137.8|40
1638795300000|2021-12-06 12:55:00|3145|3139|3141.5|3135.5|3148.5|3142.5|3140.3|3134.3|52
1638795600000|2021-12-06 13:00:00|3141.8|3135.8|3146.5|3140.5|3149.5|3143.5|3140.3|3134.3|153
1638795900000|2021-12-06 13:05:00|3146.3|3140.3|3144|3138|3148|3142|3144|3138|54
1638796200000|2021-12-06 13:10:00|3144.3|3138.3|3148|3142|3148|3142|3142.5|3136.5|73
1638796500000|2021-12-06 13:15:00|3147.5|3141.5|3145.3|3139.3|3148.3|3142.3|3144|3138|30
1638796800000|2021-12-06 13:20:00|3145.5|3139.5|3151.8|3145.8|3153.3|3147.3|3145.5|3139.5|40
1638797100000|2021-12-06 13:25:00|3153.3|3147.3|3152.3|3146.3|3153.3|3147.3|3150.8|3144.8|52
1638797400000|2021-12-06 13:30:00|3152.5|3146.5|3152.3|3146.3|3153.5|3147.5|3151.3|3145.3|41
1638797700000|2021-12-06 13:35:00|3152|3146|3154.3|3148.3|3154.3|3148.3|3148.5|3142.5|78
1638798000000|2021-12-06 13:40:00|3154.5|3148.5|3155|3149|3155.8|3149.8|3153.3|3147.3|65
1638798300000|2021-12-06 13:45:00|3154.8|3148.8|3153.3|3147.3|3156.3|3150.3|3153|3147|49
1638798600000|2021-12-06 13:50:00|3153.5|3147.5|3156|3150|3156.8|3150.8|3151.8|3145.8|90
1638798900000|2021-12-06 13:55:00|3155.8|3149.8|3154.5|3148.5|3156|3150|3150.8|3144.8|70
1638799200000|2021-12-06 14:00:00|3154.3|3148.3|3152.5|3146.5|3154.3|3148.3|3148.3|3142.3|102
1638799500000|2021-12-06 14:05:00|3152|3146|3147.8|3141.8|3152|3146|3145.5|3139.5|75
1638799800000|2021-12-06 14:10:00|3147.5|3141.5|3146.3|3140.3|3147.8|3141.8|3144|3138|65
1638800100000|2021-12-06 14:15:00|3145.8|3139.8|3145.3|3139.3|3147.3|3141.3|3145|3139|115
1638800400000|2021-12-06 14:20:00|3145|3139|3143.8|3137.8|3145.8|3139.8|3142.5|3136.5|56
1638800700000|2021-12-06 14:25:00|3143.3|3137.3|3144.3|3138.3|3144.8|3138.8|3141.3|3135.3|40
1638801000000|2021-12-06 14:30:00|3145|3139|3140.3|3134.3|3147.3|3141.3|3140.3|3134.3|68
1638801300000|2021-12-06 14:35:00|3140|3134|3137.8|3131.8|3140.5|3134.5|3136|3130|113
1638801600000|2021-12-06 14:40:00|3138|3132|3143.3|3137.3|3144|3138|3137.5|3131.5|70
1638801900000|2021-12-06 14:45:00|3143.5|3137.5|3139.5|3133.5|3143.5|3137.5|3139.5|3133.5|52
1638802200000|2021-12-06 14:50:00|3140.3|3134.3|3139.8|3133.8|3141|3135|3135.8|3129.8|76
1638802500000|2021-12-06 14:55:00|3139.5|3133.5|3141.5|3135.5|3144.3|3138.3|3138.6|3132.6|57
1638802800000|2021-12-06 15:00:00|3141.8|3135.8|3146.5|3140.5|3150.8|3144.8|3140.5|3134.5|112
1638803100000|2021-12-06 15:05:00|3147|3141|3144|3138|3148.3|3142.3|3141.5|3135.5|106
1638803400000|2021-12-06 15:10:00|3143.8|3137.8|3140.5|3134.5|3147|3141|3139.3|3133.3|94
1638803700000|2021-12-06 15:15:00|3140.3|3134.3|3138.8|3132.8|3141.8|3135.8|3138|3132|52
1638804000000|2021-12-06 15:20:00|3138.5|3132.5|3137|3131|3141.3|3135.3|3136|3130|41
1638804300000|2021-12-06 15:25:00|3136.5|3130.5|3135.5|3129.5|3139|3133|3135.5|3129.5|35
1638804600000|2021-12-06 15:30:00|3135.8|3129.8|3136.8|3130.8|3138|3132|3134.3|3128.3|52
1638804900000|2021-12-06 15:35:00|3136.5|3130.5|3138.8|3132.8|3138.8|3132.8|3134.3|3128.3|52
1638805200000|2021-12-06 15:40:00|3139|3133|3149.5|3143.5|3150.3|3144.3|3137.8|3131.8|101
1638805500000|2021-12-06 15:45:00|3149.3|3143.3|3151|3145|3154.3|3148.3|3149|3143|93
1638805800000|2021-12-06 15:50:00|3150.8|3144.8|3155|3149|3155.5|3149.5|3149|3143|94
1638806100000|2021-12-06 15:55:00|3155.3|3149.3|3165.8|3159.8|3169.5|3163.5|3155.3|3149.3|270
1638806400000|2021-12-06 16:00:00|3165.5|3159.5|3160.3|3154.3|3165.5|3159.5|3159.3|3153.3|70
1638806700000|2021-12-06 16:05:00|3159.8|3153.8|3158.5|3152.5|3160|3154|3157.8|3151.8|31
1638807000000|2021-12-06 16:10:00|3159.5|3153.5|3158.5|3152.5|3159.5|3153.5|3157.8|3151.8|18
1638807300000|2021-12-06 16:15:00|3159|3153|3160.5|3154.5|3160.8|3154.8|3158.5|3152.5|46
1638807600000|2021-12-06 16:20:00|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3158.3|3152.3|21
1638807900000|2021-12-06 16:25:00|3159.5|3153.5|3165.8|3159.8|3165.8|3159.8|3159.5|3153.5|17
1638808200000|2021-12-06 16:30:00|3166|3160|3163.8|3157.8|3166.8|3160.8|3161.8|3155.8|58
1638808500000|2021-12-06 16:35:00|3163.5|3157.5|3164.3|3158.3|3164.5|3158.5|3163|3157|59
1638808800000|2021-12-06 16:40:00|3164|3158|3163|3157|3164|3158|3162.5|3156.5|12
1638809100000|2021-12-06 16:45:00|3163.3|3157.3|3163.3|3157.3|3163.8|3157.8|3163|3157|7
1638809400000|2021-12-06 16:50:00|3163.5|3157.5|3162.3|3156.3|3163.8|3157.8|3162.3|3156.3|9
1638809700000|2021-12-06 16:55:00|3162|3156|3162.8|3156.8|3163.5|3157.5|3162|3156|45
1638810000000|2021-12-06 17:00:00|3162.5|3156.5|3163|3157|3163.8|3157.8|3162.3|3156.3|19
1638810300000|2021-12-06 17:05:00|3163.3|3157.3|3163.8|3157.8|3164.5|3158.5|3163|3157|10
1638810600000|2021-12-06 17:10:00|3163.3|3157.3|3164.8|3158.8|3165.3|3159.3|3163|3157|39
1638810900000|2021-12-06 17:15:00|3165|3159|3165|3159|3165.5|3159.5|3164.3|3158.3|23
1638811200000|2021-12-06 17:20:00|3166.3|3160.3|3167.5|3161.5|3167.5|3161.5|3166.3|3160.3|3
1638811800000|2021-12-06 17:30:00|3167.3|3161.3|3165.8|3159.8|3168.8|3162.8|3165.5|3159.5|13
1638812100000|2021-12-06 17:35:00|3165.5|3159.5|3166.3|3160.3|3167|3161|3165|3159|20
1638812400000|2021-12-06 17:40:00|3167|3161|3166.3|3160.3|3167.3|3161.3|3166|3160|8
1638812700000|2021-12-06 17:45:00|3166.5|3160.5|3167.5|3161.5|3167.8|3161.8|3166.5|3160.5|6
1638813000000|2021-12-06 17:50:00|3167|3161|3167.3|3161.3|3167.3|3161.3|3167|3161|2
1638813300000|2021-12-06 17:55:00|3167.4|3161.4|3167.6|3161.6|3167.6|3161.6|3166.6|3160.6|7
1638838800000|2021-12-07 01:00:00|3164.8|3158.8|3160|3154|3164.8|3158.8|3159.8|3153.8|69
1638839100000|2021-12-07 01:05:00|3161.3|3155.3|3159.8|3153.8|3164|3158|3159.5|3153.5|74
1638839400000|2021-12-07 01:10:00|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159|3153|5
1638839700000|2021-12-07 01:15:00|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.5|3152.5|3
1638840000000|2021-12-07 01:20:00|3159.8|3153.8|3156|3150|3160.8|3154.8|3156|3150|19
1638840300000|2021-12-07 01:25:00|3155.5|3149.5|3155.3|3149.3|3155.5|3149.5|3155.3|3149.3|4
1638840600000|2021-12-07 01:30:00|3155.5|3149.5|3157|3151|3158.3|3152.3|3155|3149|77
1638840900000|2021-12-07 01:35:00|3157.3|3151.3|3158.8|3152.8|3159.5|3153.5|3156.3|3150.3|95
1638841200000|2021-12-07 01:40:00|3158.5|3152.5|3156.5|3150.5|3159|3153|3156.3|3150.3|58
1638841500000|2021-12-07 01:45:00|3156.3|3150.3|3158.3|3152.3|3159.3|3153.3|3155.3|3149.3|41
1638841800000|2021-12-07 01:50:00|3158|3152|3159.3|3153.3|3160.3|3154.3|3157.8|3151.8|59
1638842100000|2021-12-07 01:55:00|3159.8|3153.8|3164|3158|3165.5|3159.5|3159.8|3153.8|82
1638842400000|2021-12-07 02:00:00|3164.3|3158.3|3162|3156|3164.3|3158.3|3160.5|3154.5|22
1638842700000|2021-12-07 02:05:00|3162.3|3156.3|3160.5|3154.5|3162.3|3156.3|3160.3|3154.3|25
1638843000000|2021-12-07 02:10:00|3160.3|3154.3|3161|3155|3161.8|3155.8|3159.8|3153.8|47
1638843300000|2021-12-07 02:15:00|3162.3|3156.3|3161.8|3155.8|3162.8|3156.8|3161.8|3155.8|15
1638843900000|2021-12-07 02:25:00|3161.5|3155.5|3161|3155|3163|3157|3161|3155|7
1638844200000|2021-12-07 02:30:00|3160.8|3154.8|3158.5|3152.5|3161.8|3155.8|3155.5|3149.5|51
1638844500000|2021-12-07 02:35:00|3158.3|3152.3|3161|3155|3162.3|3156.3|3157.8|3151.8|79
1638844800000|2021-12-07 02:40:00|3160.8|3154.8|3159.5|3153.5|3160.8|3154.8|3157.5|3151.5|50
1638845100000|2021-12-07 02:45:00|3159.3|3153.3|3156.5|3150.5|3159.3|3153.3|3154.8|3148.8|49
1638845400000|2021-12-07 02:50:00|3156.8|3150.8|3155|3149|3156.8|3150.8|3154|3148|44
1638845700000|2021-12-07 02:55:00|3154.8|3148.8|3152.3|3146.3|3155.3|3149.3|3151.5|3145.5|59
1638846000000|2021-12-07 03:00:00|3153.8|3147.8|3152.3|3146.3|3154.5|3148.5|3150.8|3144.8|58
1638846300000|2021-12-07 03:05:00|3151.8|3145.8|3152.3|3146.3|3152.9|3146.9|3151|3145|48
1638846600000|2021-12-07 03:10:00|3152.5|3146.5|3153.8|3147.8|3155.5|3149.5|3152.3|3146.3|110
1638846900000|2021-12-07 03:15:00|3153.5|3147.5|3152.8|3146.8|3154.3|3148.3|3151.8|3145.8|46
1638847200000|2021-12-07 03:20:00|3152.5|3146.5|3151.8|3145.8|3152.5|3146.5|3150.8|3144.8|28
1638847500000|2021-12-07 03:25:00|3152|3146|3155|3149|3155.8|3149.8|3151.8|3145.8|71
1638847800000|2021-12-07 03:30:00|3154.8|3148.8|3154|3148|3155.3|3149.3|3153.3|3147.3|26
1638848100000|2021-12-07 03:35:00|3154.3|3148.3|3157.5|3151.5|3158|3152|3154.3|3148.3|21
1638848400000|2021-12-07 03:40:00|3157.8|3151.8|3158.3|3152.3|3158.3|3152.3|3157.3|3151.3|12
1638848700000|2021-12-07 03:45:00|3158.5|3152.5|3159.3|3153.3|3159.5|3153.5|3158.5|3152.5|13
1638849000000|2021-12-07 03:50:00|3159.5|3153.5|3159|3153|3160|3154|3157.8|3151.8|28
1638849300000|2021-12-07 03:55:00|3158.8|3152.8|3159|3153|3159|3153|3158.3|3152.3|8
1638849600000|2021-12-07 04:00:00|3158.8|3152.8|3164.3|3158.3|3165.5|3159.5|3158.8|3152.8|16
1638849900000|2021-12-07 04:05:00|3165.3|3159.3|3171.5|3165.5|3173|3167|3165|3159|20
1638850200000|2021-12-07 04:10:00|3172|3166|3171.5|3165.5|3172.3|3166.3|3171.3|3165.3|10
1638850500000|2021-12-07 04:15:00|3171.8|3165.8|3172.3|3166.3|3173|3167|3171.5|3165.5|10
1638850800000|2021-12-07 04:20:00|3172|3166|3172.8|3166.8|3172.8|3166.8|3172|3166|28
1638851400000|2021-12-07 04:30:00|3172.5|3166.5|3176.5|3170.5|3177.3|3171.3|3172.3|3166.3|31
1638851700000|2021-12-07 04:35:00|3176.3|3170.3|3177.5|3171.5|3180.5|3174.5|3173.3|3167.3|35
1638852000000|2021-12-07 04:40:00|3178.4|3172.4|3181|3175|3184.3|3178.3|3177.5|3171.5|37
1638852300000|2021-12-07 04:45:00|3182.3|3176.3|3180.3|3174.3|3182.3|3176.3|3177.3|3171.3|44
1638852600000|2021-12-07 04:50:00|3180.5|3174.5|3181.8|3175.8|3181.8|3175.8|3179.3|3173.3|35
1638852900000|2021-12-07 04:55:00|3182|3176|3183.5|3177.5|3183.8|3177.8|3182|3176|15
1638853200000|2021-12-07 05:00:00|3184|3178|3183.5|3177.5|3184.5|3178.5|3182.3|3176.3|7
1638853500000|2021-12-07 05:05:00|3183.8|3177.8|3186|3180|3186.5|3180.5|3183.8|3177.8|11
1638853800000|2021-12-07 05:10:00|3186.3|3180.3|3183.3|3177.3|3189|3183|3183.3|3177.3|30
1638854100000|2021-12-07 05:15:00|3183.5|3177.5|3182.5|3176.5|3183.8|3177.8|3182|3176|10
1638854400000|2021-12-07 05:20:00|3181.8|3175.8|3184.3|3178.3|3184.3|3178.3|3181.5|3175.5|17
1638854700000|2021-12-07 05:25:00|3184|3178|3182.3|3176.3|3184.5|3178.5|3181.5|3175.5|31
1638855000000|2021-12-07 05:30:00|3182|3176|3179.3|3173.3|3182|3176|3173|3167|126
1638855300000|2021-12-07 05:35:00|3179.5|3173.5|3182.3|3176.3|3182.5|3176.5|3179.5|3173.5|61
1638855600000|2021-12-07 05:40:00|3182.8|3176.8|3180.5|3174.5|3182.8|3176.8|3179.8|3173.8|112
1638855900000|2021-12-07 05:45:00|3179.8|3173.8|3172|3166|3181|3175|3171.8|3165.8|125
1638856200000|2021-12-07 05:50:00|3172.3|3166.3|3174.8|3168.8|3175.5|3169.5|3172|3166|50
1638856500000|2021-12-07 05:55:00|3175|3169|3177.3|3171.3|3177.8|3171.8|3174.5|3168.5|31
1638856800000|2021-12-07 06:00:00|3177.5|3171.5|3178.3|3172.3|3178.5|3172.5|3176.8|3170.8|51
1638857100000|2021-12-07 06:05:00|3178.5|3172.5|3177.8|3171.8|3178.8|3172.8|3176.3|3170.3|62
1638857400000|2021-12-07 06:10:00|3177.5|3171.5|3183|3177|3184.8|3178.8|3177.3|3171.3|128
1638857700000|2021-12-07 06:15:00|3183.3|3177.3|3181.5|3175.5|3184.8|3178.8|3181.3|3175.3|87
1638858000000|2021-12-07 06:20:00|3181.3|3175.3|3182.5|3176.5|3182.5|3176.5|3179.3|3173.3|89
1638858300000|2021-12-07 06:25:00|3181.5|3175.5|3179.3|3173.3|3182.5|3176.5|3179|3173|40
1638858600000|2021-12-07 06:30:00|3179.5|3173.5|3179|3173|3182.3|3176.3|3178.5|3172.5|57
1638858900000|2021-12-07 06:35:00|3179.5|3173.5|3175.3|3169.3|3180.5|3174.5|3175.3|3169.3|222
1638859200000|2021-12-07 06:40:00|3174.8|3168.8|3179.3|3173.3|3180.5|3174.5|3172.3|3166.3|150
1638859500000|2021-12-07 06:45:00|3179.5|3173.5|3184|3178|3184|3178|3178.3|3172.3|64
1638859800000|2021-12-07 06:50:00|3184.3|3178.3|3186.3|3180.3|3187.8|3181.8|3183.3|3177.3|84
1638860100000|2021-12-07 06:55:00|3186|3180|3176.5|3170.5|3186|3180|3176.5|3170.5|72
1638860400000|2021-12-07 07:00:00|3176.3|3170.3|3179.5|3173.5|3179.5|3173.5|3175.5|3169.5|15
1638860700000|2021-12-07 07:05:00|3179|3173|3178.5|3172.5|3179.3|3173.3|3177.8|3171.8|10
1638861000000|2021-12-07 07:10:00|3178.8|3172.8|3177.3|3171.3|3178.8|3172.8|3177.3|3171.3|8
1638861300000|2021-12-07 07:15:00|3176|3170|3174.8|3168.8|3176.6|3170.6|3174.8|3168.8|8
1638861600000|2021-12-07 07:20:00|3175.6|3169.6|3175.3|3169.3|3175.9|3169.9|3175.3|3169.3|3
1638861900000|2021-12-07 07:25:00|3175|3169|3171.6|3165.6|3175|3169|3170.8|3164.8|40
1638862200000|2021-12-07 07:30:00|3171.9|3165.9|3172|3166|3173|3167|3169.8|3163.8|28
1638862500000|2021-12-07 07:35:00|3171.3|3165.3|3171.5|3165.5|3174|3168|3169.5|3163.5|51
1638862800000|2021-12-07 07:40:00|3172|3166|3169.3|3163.3|3172.3|3166.3|3167|3161|51
1638863100000|2021-12-07 07:45:00|3169.5|3163.5|3171.5|3165.5|3172.3|3166.3|3169.3|3163.3|75
1638863400000|2021-12-07 07:50:00|3171.8|3165.8|3172.8|3166.8|3174.5|3168.5|3171.5|3165.5|26
1638863700000|2021-12-07 07:55:00|3173|3167|3171.3|3165.3|3174.8|3168.8|3171.3|3165.3|48
1638864000000|2021-12-07 08:00:00|3170.8|3164.8|3171.3|3165.3|3174|3168|3166.3|3160.3|60
1638864300000|2021-12-07 08:05:00|3171|3165|3179.8|3173.8|3182|3176|3170.5|3164.5|34
1638864600000|2021-12-07 08:10:00|3180.3|3174.3|3184.3|3178.3|3187|3181|3180.3|3174.3|43
1638864900000|2021-12-07 08:15:00|3184|3178|3186|3180|3186.5|3180.5|3183.3|3177.3|80
1638865200000|2021-12-07 08:20:00|3186.3|3180.3|3187.5|3181.5|3187.8|3181.8|3184.3|3178.3|39
1638865500000|2021-12-07 08:25:00|3187.8|3181.8|3188|3182|3188.8|3182.8|3187|3181|11
1638865800000|2021-12-07 08:30:00|3187.8|3181.8|3192.3|3186.3|3192.3|3186.3|3187.8|3181.8|17
1638866100000|2021-12-07 08:35:00|3192|3186|3196.3|3190.3|3196.8|3190.8|3189|3183|53
1638866400000|2021-12-07 08:40:00|3196.8|3190.8|3204.5|3198.5|3204.5|3198.5|3193.3|3187.3|39
1638866700000|2021-12-07 08:45:00|3205.3|3199.3|3206.3|3200.3|3208.3|3202.3|3203.8|3197.8|33
1638867000000|2021-12-07 08:50:00|3206|3200|3209.3|3203.3|3209.3|3203.3|3200|3194|26
1638867300000|2021-12-07 08:55:00|3209.5|3203.5|3208.5|3202.5|3210.3|3204.3|3205.8|3199.8|57
1638867600000|2021-12-07 09:00:00|3207.8|3201.8|3227|3221|3236|3230|3207.8|3201.8|97
1638867900000|2021-12-07 09:05:00|3226|3220|3245|3239|3248|3242|3225|3219|90
1638868200000|2021-12-07 09:10:00|3244.8|3238.8|3236|3230|3245|3239|3236|3230|51
1638868500000|2021-12-07 09:15:00|3235.8|3229.8|3237|3231|3238.8|3232.8|3234.3|3228.3|24
1638868800000|2021-12-07 09:20:00|3236.5|3230.5|3238.5|3232.5|3239.5|3233.5|3236.5|3230.5|16
1638869100000|2021-12-07 09:25:00|3237.5|3231.5|3241.5|3235.5|3242.5|3236.5|3237.5|3231.5|22
1638869400000|2021-12-07 09:30:00|3241.8|3235.8|3236.3|3230.3|3242|3236|3235|3229|33
1638869700000|2021-12-07 09:35:00|3236.5|3230.5|3232.8|3226.8|3238.3|3232.3|3232.3|3226.3|54
1638870000000|2021-12-07 09:40:00|3233|3227|3233.8|3227.8|3236.3|3230.3|3233|3227|27
1638870300000|2021-12-07 09:45:00|3234.3|3228.3|3232.8|3226.8|3234.5|3228.5|3232.8|3226.8|14
1638870600000|2021-12-07 09:50:00|3231.8|3225.8|3230.8|3224.8|3233.8|3227.8|3230.8|3224.8|18
1638870900000|2021-12-07 09:55:00|3231|3225|3231.3|3225.3|3232.3|3226.3|3231|3225|17
1638871200000|2021-12-07 10:00:00|3231.5|3225.5|3231.8|3225.8|3231.8|3225.8|3231|3225|18
1638871500000|2021-12-07 10:05:00|3231.5|3225.5|3229.3|3223.3|3231.8|3225.8|3229|3223|21
1638871800000|2021-12-07 10:10:00|3229|3223|3228.3|3222.3|3230|3224|3228|3222|28
1638872100000|2021-12-07 10:15:00|3228.8|3222.8|3227|3221|3228.8|3222.8|3224.5|3218.5|38
1638872400000|2021-12-07 10:20:00|3227.8|3221.8|3227.3|3221.3|3228.8|3222.8|3226.8|3220.8|20
1638872700000|2021-12-07 10:25:00|3227|3221|3229.8|3223.8|3230.5|3224.5|3226.8|3220.8|18
1638873000000|2021-12-07 10:30:00|3230.3|3224.3|3230.5|3224.5|3231|3225|3228.5|3222.5|13
1638873300000|2021-12-07 10:35:00|3230.8|3224.8|3231.3|3225.3|3231.5|3225.5|3230.5|3224.5|21
1638873600000|2021-12-07 10:40:00|3231.5|3225.5|3230|3224|3231.8|3225.8|3230|3224|11
1638873900000|2021-12-07 10:45:00|3231|3225|3230.3|3224.3|3231.5|3225.5|3230.3|3224.3|12
1638874200000|2021-12-07 10:50:00|3230.5|3224.5|3227|3221|3230.8|3224.8|3226|3220|18
1638874500000|2021-12-07 10:55:00|3227.8|3221.8|3227.8|3221.8|3227.8|3221.8|3226.8|3220.8|15
1638874800000|2021-12-07 11:00:00|3228.5|3222.5|3227.5|3221.5|3228.8|3222.8|3226.3|3220.3|28
1638875100000|2021-12-07 11:05:00|3227.8|3221.8|3230|3224|3230|3224|3227.5|3221.5|21
1638875400000|2021-12-07 11:10:00|3229.8|3223.8|3229.5|3223.5|3230.3|3224.3|3229|3223|21
1638875700000|2021-12-07 11:15:00|3229.8|3223.8|3229.3|3223.3|3230.3|3224.3|3229.3|3223.3|11
1638876000000|2021-12-07 11:20:00|3228.8|3222.8|3226.8|3220.8|3228.8|3222.8|3226.8|3220.8|6
1638876300000|2021-12-07 11:25:00|3226.5|3220.5|3225.8|3219.8|3226.5|3220.5|3221.5|3215.5|19
1638876600000|2021-12-07 11:30:00|3226|3220|3228|3222|3230|3224|3226|3220|26
1638876900000|2021-12-07 11:35:00|3228.3|3222.3|3228|3222|3230.3|3224.3|3227.8|3221.8|33
1638877200000|2021-12-07 11:40:00|3228.8|3222.8|3227.3|3221.3|3229.3|3223.3|3226.8|3220.8|53
1638877500000|2021-12-07 11:45:00|3227|3221|3222|3216|3228|3222|3222|3216|22
1638877800000|2021-12-07 11:50:00|3221.8|3215.8|3223.8|3217.8|3224.5|3218.5|3221.3|3215.3|21
1638878100000|2021-12-07 11:55:00|3223.5|3217.5|3223.3|3217.3|3223.5|3217.5|3219.3|3213.3|27
1638878400000|2021-12-07 12:00:00|3224.3|3218.3|3224.5|3218.5|3229.5|3223.5|3223|3217|57
1638878700000|2021-12-07 12:05:00|3224.3|3218.3|3224.5|3218.5|3225.1|3219.1|3223|3217|56
1638879000000|2021-12-07 12:10:00|3224.8|3218.8|3226.8|3220.8|3227.8|3221.8|3224.8|3218.8|9
1638879300000|2021-12-07 12:15:00|3226.5|3220.5|3225.3|3219.3|3226.5|3220.5|3224.8|3218.8|8
1638879600000|2021-12-07 12:20:00|3225.5|3219.5|3228.5|3222.5|3228.8|3222.8|3225|3219|22
1638879900000|2021-12-07 12:25:00|3227.5|3221.5|3227.5|3221.5|3228.8|3222.8|3227|3221|23
1638880200000|2021-12-07 12:30:00|3226.8|3220.8|3220.8|3214.8|3227|3221|3220.3|3214.3|24
1638880500000|2021-12-07 12:35:00|3221.3|3215.3|3225|3219|3225|3219|3221.3|3215.3|27
1638880800000|2021-12-07 12:40:00|3224.5|3218.5|3227.8|3221.8|3228.5|3222.5|3224|3218|22
1638881100000|2021-12-07 12:45:00|3227.5|3221.5|3225.3|3219.3|3228.8|3222.8|3225.3|3219.3|46
1638881400000|2021-12-07 12:50:00|3225|3219|3225|3219|3230.5|3224.5|3225|3219|31
1638881700000|2021-12-07 12:55:00|3225.3|3219.3|3221.5|3215.5|3227.8|3221.8|3219.9|3213.9|52
1638882000000|2021-12-07 13:00:00|3221.3|3215.3|3214|3208|3223.5|3217.5|3212.3|3206.3|234
1638882300000|2021-12-07 13:05:00|3214.5|3208.5|3222.3|3216.3|3224.8|3218.8|3214.5|3208.5|110
1638882600000|2021-12-07 13:10:00|3222.5|3216.5|3230.3|3224.3|3230.3|3224.3|3222.5|3216.5|118
1638882900000|2021-12-07 13:15:00|3230.5|3224.5|3224|3218|3230.8|3224.8|3224|3218|145
1638883200000|2021-12-07 13:20:00|3224.5|3218.5|3222.5|3216.5|3227|3221|3221|3215|110
1638883500000|2021-12-07 13:25:00|3223|3217|3218.5|3212.5|3223.8|3217.8|3216.5|3210.5|71
1638883800000|2021-12-07 13:30:00|3218.3|3212.3|3213.8|3207.8|3218.3|3212.3|3207.8|3201.8|137
1638884100000|2021-12-07 13:35:00|3214|3208|3214.8|3208.8|3217.5|3211.5|3214|3208|49
1638884400000|2021-12-07 13:40:00|3215|3209|3211.5|3205.5|3215|3209|3211.5|3205.5|40
1638884700000|2021-12-07 13:45:00|3212|3206|3213.8|3207.8|3214.3|3208.3|3211.5|3205.5|82
1638885000000|2021-12-07 13:50:00|3213|3207|3212.3|3206.3|3213.3|3207.3|3211.5|3205.5|56
1638885300000|2021-12-07 13:55:00|3211.8|3205.8|3212.5|3206.5|3213.3|3207.3|3211.5|3205.5|66
1638885600000|2021-12-07 14:00:00|3212.3|3206.3|3213.8|3207.8|3216.5|3210.5|3210.3|3204.3|36
1638885900000|2021-12-07 14:05:00|3213.3|3207.3|3215.5|3209.5|3215.8|3209.8|3212.5|3206.5|35
1638886200000|2021-12-07 14:10:00|3216.5|3210.5|3218.5|3212.5|3220.5|3214.5|3212.8|3206.8|81
1638886500000|2021-12-07 14:15:00|3218.3|3212.3|3221.5|3215.5|3222.3|3216.3|3216.8|3210.8|28
1638886800000|2021-12-07 14:20:00|3221.8|3215.8|3227.8|3221.8|3228.3|3222.3|3221.8|3215.8|69
1638887100000|2021-12-07 14:25:00|3228|3222|3227.5|3221.5|3229.5|3223.5|3224.5|3218.5|40
1638887400000|2021-12-07 14:30:00|3227.8|3221.8|3226.3|3220.3|3229.8|3223.8|3225.4|3219.4|68
1638887700000|2021-12-07 14:35:00|3226.5|3220.5|3221.5|3215.5|3226.5|3220.5|3221.5|3215.5|57
1638888000000|2021-12-07 14:40:00|3222|3216|3225.5|3219.5|3225.5|3219.5|3219.8|3213.8|77
1638888300000|2021-12-07 14:45:00|3225.3|3219.3|3226.5|3220.5|3226.8|3220.8|3224.8|3218.8|22
1638888600000|2021-12-07 14:50:00|3226.3|3220.3|3228|3222|3228.5|3222.5|3225.8|3219.8|42
1638888900000|2021-12-07 14:55:00|3227.8|3221.8|3229.3|3223.3|3231.5|3225.5|3227.8|3221.8|53
1638889200000|2021-12-07 15:00:00|3229.5|3223.5|3225.5|3219.5|3230.3|3224.3|3225.3|3219.3|93
1638889500000|2021-12-07 15:05:00|3225.3|3219.3|3227|3221|3227.8|3221.8|3223.8|3217.8|54
1638889800000|2021-12-07 15:10:00|3227.3|3221.3|3228.8|3222.8|3230|3224|3226.5|3220.5|48
1638890100000|2021-12-07 15:15:00|3229.3|3223.3|3229.3|3223.3|3231|3225|3228.8|3222.8|34
1638890400000|2021-12-07 15:20:00|3229.5|3223.5|3227.8|3221.8|3229.5|3223.5|3227.5|3221.5|17
1638890700000|2021-12-07 15:25:00|3227.5|3221.5|3226|3220|3228|3222|3225.8|3219.8|35
1638891000000|2021-12-07 15:30:00|3226.3|3220.3|3221.5|3215.5|3226.5|3220.5|3221|3215|27
1638891300000|2021-12-07 15:35:00|3221|3215|3221.5|3215.5|3223|3217|3219.8|3213.8|41
1638891600000|2021-12-07 15:40:00|3221.3|3215.3|3222.8|3216.8|3222.8|3216.8|3221|3215|39
1638891900000|2021-12-07 15:45:00|3222.5|3216.5|3227|3221|3227.5|3221.5|3219.5|3213.5|47
1638892200000|2021-12-07 15:50:00|3227.5|3221.5|3227.8|3221.8|3229.8|3223.8|3227.3|3221.3|27
1638892500000|2021-12-07 15:55:00|3228.3|3222.3|3228.5|3222.5|3231.8|3225.8|3227.5|3221.5|125
1638892800000|2021-12-07 16:00:00|3228.3|3222.3|3232|3226|3232|3226|3227|3221|17
1638893100000|2021-12-07 16:05:00|3231.8|3225.8|3233.5|3227.5|3235.3|3229.3|3231.8|3225.8|21
1638893400000|2021-12-07 16:10:00|3232.5|3226.5|3233.5|3227.5|3233.5|3227.5|3232|3226|14
1638893700000|2021-12-07 16:15:00|3233.3|3227.3|3235|3229|3235|3229|3231.8|3225.8|21
1638894000000|2021-12-07 16:20:00|3234.8|3228.8|3232.8|3226.8|3234.8|3228.8|3232.3|3226.3|20
1638894300000|2021-12-07 16:25:00|3232.5|3226.5|3229.8|3223.8|3233.3|3227.3|3229.3|3223.3|28
1638894600000|2021-12-07 16:30:00|3229.5|3223.5|3230.8|3224.8|3231|3225|3229|3223|34
1638894900000|2021-12-07 16:35:00|3230.5|3224.5|3232.8|3226.8|3232.8|3226.8|3230|3224|26
1638895200000|2021-12-07 16:40:00|3232|3226|3234.8|3228.8|3234.8|3228.8|3231.8|3225.8|18
1638895500000|2021-12-07 16:45:00|3235|3229|3234.5|3228.5|3235.8|3229.8|3234.3|3228.3|14
1638895800000|2021-12-07 16:50:00|3234.8|3228.8|3235.8|3229.8|3236|3230|3234.3|3228.3|53
1638896100000|2021-12-07 16:55:00|3235.3|3229.3|3234.8|3228.8|3236.8|3230.8|3233.8|3227.8|64
1638896400000|2021-12-07 17:00:00|3235|3229|3234.3|3228.3|3236.5|3230.5|3233.5|3227.5|22
1638896700000|2021-12-07 17:05:00|3234.5|3228.5|3235|3229|3237|3231|3233.8|3227.8|15
1638897000000|2021-12-07 17:10:00|3234.8|3228.8|3235|3229|3235|3229|3233.8|3227.8|7
1638897300000|2021-12-07 17:15:00|3234.8|3228.8|3234.5|3228.5|3234.8|3228.8|3233.5|3227.5|4
1638897600000|2021-12-07 17:20:00|3234.8|3228.8|3234.5|3228.5|3234.8|3228.8|3234.5|3228.5|4
1638897900000|2021-12-07 17:25:00|3234.8|3228.8|3233.5|3227.5|3234.8|3228.8|3232.5|3226.5|19
1638898200000|2021-12-07 17:30:00|3233.8|3227.8|3233|3227|3234|3228|3232.5|3226.5|26
1638898500000|2021-12-07 17:35:00|3233.3|3227.3|3235|3229|3235|3229|3233.3|3227.3|8
1638898800000|2021-12-07 17:40:00|3234|3228|3234.5|3228.5|3235.8|3229.8|3234|3228|7
1638899100000|2021-12-07 17:45:00|3234.3|3228.3|3234.8|3228.8|3234.8|3228.8|3234|3228|5
1638899400000|2021-12-07 17:50:00|3235|3229|3234.8|3228.8|3235|3229|3234.8|3228.8|2
1638899700000|2021-12-07 17:55:00|3234.9|3228.9|3234.9|3228.9|3234.9|3228.9|3234.6|3228.6|3
1638925200000|2021-12-08 01:00:00|3230.5|3224.5|3231.5|3225.5|3234.3|3228.3|3230.5|3224.5|30
1638925500000|2021-12-08 01:05:00|3231|3225|3231.8|3225.8|3232.8|3226.8|3227.5|3221.5|79
1638925800000|2021-12-08 01:10:00|3232|3226|3227|3221|3233.5|3227.5|3226.5|3220.5|35
1638926100000|2021-12-08 01:15:00|3226.8|3220.8|3223|3217|3228.8|3222.8|3221.5|3215.5|33
1638926400000|2021-12-08 01:20:00|3223.3|3217.3|3223.8|3217.8|3224.3|3218.3|3222.8|3216.8|19
1638926700000|2021-12-08 01:25:00|3224|3218|3226|3220|3228|3222|3224|3218|30
1638927000000|2021-12-08 01:30:00|3226.3|3220.3|3224|3218|3228.3|3222.3|3224|3218|105
1638927300000|2021-12-08 01:35:00|3223.8|3217.8|3221.8|3215.8|3225.3|3219.3|3221.3|3215.3|68
1638927600000|2021-12-08 01:40:00|3221.5|3215.5|3217.5|3211.5|3222|3216|3216.3|3210.3|65
1638927900000|2021-12-08 01:45:00|3217.3|3211.3|3217.5|3211.5|3217.8|3211.8|3215.5|3209.5|57
1638928200000|2021-12-08 01:50:00|3217.8|3211.8|3216.8|3210.8|3218.5|3212.5|3216.8|3210.8|25
1638928500000|2021-12-08 01:55:00|3216.5|3210.5|3216.5|3210.5|3217|3211|3216.3|3210.3|9
1638928800000|2021-12-08 02:00:00|3216.8|3210.8|3217|3211|3217.8|3211.8|3216.3|3210.3|19
1638929100000|2021-12-08 02:05:00|3217.3|3211.3|3221|3215|3221|3215|3217.3|3211.3|24
1638929400000|2021-12-08 02:10:00|3220.8|3214.8|3219.3|3213.3|3223|3217|3218.5|3212.5|46
1638929700000|2021-12-08 02:15:00|3218.8|3212.8|3220.5|3214.5|3220.5|3214.5|3218.8|3212.8|7
1638930300000|2021-12-08 02:25:00|3221|3215|3222.8|3216.8|3222.8|3216.8|3221|3215|12
1638930600000|2021-12-08 02:30:00|3222.5|3216.5|3221.5|3215.5|3222.8|3216.8|3218.3|3212.3|70
1638930900000|2021-12-08 02:35:00|3221.8|3215.8|3222.8|3216.8|3224.3|3218.3|3221.8|3215.8|23
1638931200000|2021-12-08 02:40:00|3222.5|3216.5|3228.8|3222.8|3228.8|3222.8|3222|3216|34
1638931500000|2021-12-08 02:45:00|3228.5|3222.5|3226.8|3220.8|3230.5|3224.5|3226.8|3220.8|50
1638931800000|2021-12-08 02:50:00|3225.5|3219.5|3226.5|3220.5|3228|3222|3225.5|3219.5|82
1638932100000|2021-12-08 02:55:00|3226.8|3220.8|3224.5|3218.5|3228.5|3222.5|3224.3|3218.3|83
1638932400000|2021-12-08 03:00:00|3224.3|3218.3|3222.8|3216.8|3225.3|3219.3|3220.8|3214.8|61
1638932700000|2021-12-08 03:05:00|3223.8|3217.8|3223|3217|3224.8|3218.8|3221.3|3215.3|53
1638933000000|2021-12-08 03:10:00|3223.3|3217.3|3229|3223|3230|3224|3222.8|3216.8|54
1638933300000|2021-12-08 03:15:00|3230|3224|3235.3|3229.3|3236.3|3230.3|3230|3224|68
1638933600000|2021-12-08 03:20:00|3235.5|3229.5|3233.8|3227.8|3235.8|3229.8|3232.5|3226.5|32
1638933900000|2021-12-08 03:25:00|3234|3228|3234.3|3228.3|3234.8|3228.8|3232.5|3226.5|40
1638934200000|2021-12-08 03:30:00|3234|3228|3239|3233|3239|3233|3233.8|3227.8|16
1638934500000|2021-12-08 03:35:00|3238.8|3232.8|3238|3232|3238.8|3232.8|3237|3231|13
1638934800000|2021-12-08 03:40:00|3237.8|3231.8|3238.3|3232.3|3239.3|3233.3|3237.8|3231.8|12
1638935100000|2021-12-08 03:45:00|3238|3232|3234.5|3228.5|3238|3232|3234.5|3228.5|15
1638935400000|2021-12-08 03:50:00|3234.3|3228.3|3232.8|3226.8|3234.3|3228.3|3232|3226|9
1638935700000|2021-12-08 03:55:00|3233|3227|3235.8|3229.8|3236.5|3230.5|3233|3227|14
1638936000000|2021-12-08 04:00:00|3236.3|3230.3|3236|3230|3236.3|3230.3|3236|3230|2
1638936300000|2021-12-08 04:05:00|3235.5|3229.5|3238.3|3232.3|3238.5|3232.5|3234.3|3228.3|15
1638936600000|2021-12-08 04:10:00|3238.5|3232.5|3241.3|3235.3|3241.8|3235.8|3238.3|3232.3|9
1638936900000|2021-12-08 04:15:00|3240.8|3234.8|3241|3235|3241|3235|3240.8|3234.8|2
1638937500000|2021-12-08 04:25:00|3241.3|3235.3|3242|3236|3242|3236|3241.3|3235.3|2
1638938400000|2021-12-08 04:40:00|3241.3|3235.3|3242|3236|3242.3|3236.3|3241.3|3235.3|4
1638939000000|2021-12-08 04:50:00|3242.5|3236.5|3242.5|3236.5|3243.5|3237.5|3241.5|3235.5|10
1638939300000|2021-12-08 04:55:00|3242.8|3236.8|3242.8|3236.8|3242.8|3236.8|3242.5|3236.5|3
1638939600000|2021-12-08 05:00:00|3242.5|3236.5|3242.5|3236.5|3242.5|3236.5|3242.5|3236.5|1
1638940200000|2021-12-08 05:10:00|3242|3236|3238.5|3232.5|3242|3236|3238.5|3232.5|15
1638940800000|2021-12-08 05:20:00|3238.3|3232.3|3238.3|3232.3|3238.3|3232.3|3238.3|3232.3|1
1638941100000|2021-12-08 05:25:00|3238|3232|3238.5|3232.5|3238.5|3232.5|3237|3231|10
1638941400000|2021-12-08 05:30:00|3238.8|3232.8|3238.3|3232.3|3241.8|3235.8|3235.8|3229.8|81
1638941700000|2021-12-08 05:35:00|3238|3232|3243.3|3237.3|3244.3|3238.3|3238|3232|38
1638942000000|2021-12-08 05:40:00|3243|3237|3242|3236|3244.8|3238.8|3240.5|3234.5|79
1638942300000|2021-12-08 05:45:00|3241.8|3235.8|3242|3236|3244.3|3238.3|3241.8|3235.8|32
1638942600000|2021-12-08 05:50:00|3242.3|3236.3|3244|3238|3244.3|3238.3|3242|3236|26
1638942900000|2021-12-08 05:55:00|3243.5|3237.5|3245.3|3239.3|3245.3|3239.3|3243.5|3237.5|7
1638943200000|2021-12-08 06:00:00|3245|3239|3240.5|3234.5|3245.3|3239.3|3240.5|3234.5|22
1638943500000|2021-12-08 06:05:00|3240|3234|3241|3235|3241.3|3235.3|3239.5|3233.5|18
1638943800000|2021-12-08 06:10:00|3241.3|3235.3|3242|3236|3243.5|3237.5|3241.3|3235.3|17
1638944100000|2021-12-08 06:15:00|3241.8|3235.8|3243|3237|3243.3|3237.3|3240.8|3234.8|26
1638944400000|2021-12-08 06:20:00|3242.8|3236.8|3241|3235|3243.8|3237.8|3241|3235|25
1638944700000|2021-12-08 06:25:00|3241.3|3235.3|3240.5|3234.5|3242.5|3236.5|3240.5|3234.5|16
1638945000000|2021-12-08 06:30:00|3240|3234|3242.3|3236.3|3242.8|3236.8|3240|3234|20
1638945300000|2021-12-08 06:35:00|3241.8|3235.8|3244|3238|3244|3238|3241|3235|32
1638945600000|2021-12-08 06:40:00|3244.3|3238.3|3243|3237|3245.8|3239.8|3243|3237|28
1638945900000|2021-12-08 06:45:00|3243.5|3237.5|3245.5|3239.5|3247.3|3241.3|3243|3237|38
1638946200000|2021-12-08 06:50:00|3244.3|3238.3|3242.5|3236.5|3244.3|3238.3|3242.5|3236.5|15
1638946500000|2021-12-08 06:55:00|3242.3|3236.3|3242.3|3236.3|3242.8|3236.8|3239.8|3233.8|29
1638946800000|2021-12-08 07:00:00|3242.5|3236.5|3241.3|3235.3|3242.5|3236.5|3241.3|3235.3|4
1638947100000|2021-12-08 07:05:00|3241.5|3235.5|3241.8|3235.8|3241.8|3235.8|3241.5|3235.5|2
1638947700000|2021-12-08 07:15:00|3241.5|3235.5|3237|3231|3241.5|3235.5|3236.8|3230.8|12
1638948000000|2021-12-08 07:20:00|3237.3|3231.3|3237.8|3231.8|3238.3|3232.3|3237.3|3231.3|4
1638948300000|2021-12-08 07:25:00|3237.5|3231.5|3240.8|3234.8|3240.8|3234.8|3237|3231|35
1638948600000|2021-12-08 07:30:00|3241|3235|3242.5|3236.5|3242.8|3236.8|3241|3235|10
1638948900000|2021-12-08 07:35:00|3242.8|3236.8|3243.3|3237.3|3243.3|3237.3|3242.8|3236.8|2
1638949500000|2021-12-08 07:45:00|3243|3237|3240.5|3234.5|3243|3237|3240.3|3234.3|4
1638949800000|2021-12-08 07:50:00|3240.8|3234.8|3242.3|3236.3|3242.3|3236.3|3240.8|3234.8|9
1638950100000|2021-12-08 07:55:00|3242.5|3236.5|3250.3|3244.3|3250.3|3244.3|3242.5|3236.5|11
1638950400000|2021-12-08 08:00:00|3250|3244|3242.5|3236.5|3251.3|3245.3|3242.1|3236.1|28
1638950700000|2021-12-08 08:05:00|3242.8|3236.8|3245|3239|3245.8|3239.8|3242.8|3236.8|8
1638951000000|2021-12-08 08:10:00|3244.8|3238.8|3243.3|3237.3|3244.8|3238.8|3243.3|3237.3|6
1638951300000|2021-12-08 08:15:00|3243|3237|3239.8|3233.8|3243|3237|3237.3|3231.3|14
1638951600000|2021-12-08 08:20:00|3239.5|3233.5|3233.5|3227.5|3239.5|3233.5|3233.3|3227.3|38
1638951900000|2021-12-08 08:25:00|3233.8|3227.8|3224.3|3218.3|3234|3228|3224.3|3218.3|70
1638952200000|2021-12-08 08:30:00|3223|3217|3230.3|3224.3|3230.3|3224.3|3223|3217|38
1638952500000|2021-12-08 08:35:00|3231.8|3225.8|3227|3221|3233.3|3227.3|3227|3221|15
1638952800000|2021-12-08 08:40:00|3226.8|3220.8|3226.3|3220.3|3226.8|3220.8|3226.3|3220.3|3
1638953100000|2021-12-08 08:45:00|3226.5|3220.5|3228.5|3222.5|3228.5|3222.5|3225.8|3219.8|31
1638953400000|2021-12-08 08:50:00|3229|3223|3230|3224|3230|3224|3229|3223|4
1638953700000|2021-12-08 08:55:00|3230.3|3224.3|3232.5|3226.5|3233|3227|3230.3|3224.3|9
1638954000000|2021-12-08 09:00:00|3232.8|3226.8|3240.3|3234.3|3242.4|3236.4|3232|3226|91
1638954300000|2021-12-08 09:05:00|3240|3234|3238|3232|3240|3234|3237.3|3231.3|21
1638954600000|2021-12-08 09:10:00|3237.8|3231.8|3245.3|3239.3|3246.3|3240.3|3237.8|3231.8|35
1638954900000|2021-12-08 09:15:00|3245.5|3239.5|3242.5|3236.5|3255|3249|3242.5|3236.5|37
1638955200000|2021-12-08 09:20:00|3242.8|3236.8|3245|3239|3245.8|3239.8|3242.5|3236.5|18
1638955500000|2021-12-08 09:25:00|3244|3238|3242.8|3236.8|3244|3238|3242.3|3236.3|6
1638955800000|2021-12-08 09:30:00|3243|3237|3241.5|3235.5|3243.3|3237.3|3241.3|3235.3|12
1638956100000|2021-12-08 09:35:00|3241.3|3235.3|3242.8|3236.8|3242.8|3236.8|3239|3233|21
1638956400000|2021-12-08 09:40:00|3243|3237|3244.3|3238.3|3244.3|3238.3|3241.8|3235.8|9
1638956700000|2021-12-08 09:45:00|3244.5|3238.5|3244|3238|3245.3|3239.3|3242.8|3236.8|16
1638957000000|2021-12-08 09:50:00|3243.5|3237.5|3242|3236|3244|3238|3242|3236|12
1638957300000|2021-12-08 09:55:00|3242.3|3236.3|3245.3|3239.3|3245.3|3239.3|3242.3|3236.3|13
1638957600000|2021-12-08 10:00:00|3245.5|3239.5|3244|3238|3245.5|3239.5|3243.5|3237.5|12
1638957900000|2021-12-08 10:05:00|3243.8|3237.8|3244.3|3238.3|3245.3|3239.3|3242.3|3236.3|24
1638958200000|2021-12-08 10:10:00|3244.5|3238.5|3245.3|3239.3|3245.5|3239.5|3244.3|3238.3|19
1638958500000|2021-12-08 10:15:00|3245|3239|3244.5|3238.5|3246|3240|3244|3238|15
1638958800000|2021-12-08 10:20:00|3244.8|3238.8|3245.3|3239.3|3246|3240|3244.8|3238.8|12
1638959100000|2021-12-08 10:25:00|3245.5|3239.5|3244.8|3238.8|3245.8|3239.8|3244.5|3238.5|14
1638959400000|2021-12-08 10:30:00|3245|3239|3245|3239|3245.3|3239.3|3244.8|3238.8|5
1638959700000|2021-12-08 10:35:00|3244.8|3238.8|3244.5|3238.5|3245.3|3239.3|3244.3|3238.3|7
1638960000000|2021-12-08 10:40:00|3244.8|3238.8|3244|3238|3245|3239|3244|3238|6
1638960300000|2021-12-08 10:45:00|3243.8|3237.8|3244.3|3238.3|3244.5|3238.5|3243.8|3237.8|18
1638960600000|2021-12-08 10:50:00|3245.3|3239.3|3244.8|3238.8|3245.3|3239.3|3244|3238|13
1638960900000|2021-12-08 10:55:00|3243.8|3237.8|3244.3|3238.3|3244.3|3238.3|3243.8|3237.8|12
1638961200000|2021-12-08 11:00:00|3243.8|3237.8|3243.8|3237.8|3244.5|3238.5|3243.5|3237.5|28
1638961500000|2021-12-08 11:05:00|3244|3238|3244.3|3238.3|3244.8|3238.8|3244|3238|10
1638961800000|2021-12-08 11:10:00|3244.5|3238.5|3244.3|3238.3|3244.8|3238.8|3244.3|3238.3|12
1638962100000|2021-12-08 11:15:00|3245.3|3239.3|3244.5|3238.5|3245.3|3239.3|3244.5|3238.5|2
1638962400000|2021-12-08 11:20:00|3245.3|3239.3|3244.8|3238.8|3245.3|3239.3|3244.5|3238.5|13
1638962700000|2021-12-08 11:25:00|3244.5|3238.5|3244|3238|3245|3239|3243.8|3237.8|7
1638963000000|2021-12-08 11:30:00|3243.3|3237.3|3244.8|3238.8|3246.5|3240.5|3243.3|3237.3|18
1638963300000|2021-12-08 11:35:00|3244.5|3238.5|3245.3|3239.3|3245.3|3239.3|3244.5|3238.5|8
1638963600000|2021-12-08 11:40:00|3245|3239|3244.5|3238.5|3245|3239|3244|3238|13
1638963900000|2021-12-08 11:45:00|3244.3|3238.3|3250|3244|3252.3|3246.3|3244.3|3238.3|63
1638964200000|2021-12-08 11:50:00|3249.8|3243.8|3250.8|3244.8|3250.8|3244.8|3247.8|3241.8|32
1638964500000|2021-12-08 11:55:00|3251|3245|3261.6|3255.6|3261.6|3255.6|3250|3244|25
1638964800000|2021-12-08 12:00:00|3261.3|3255.3|3265.3|3259.3|3265.3|3259.3|3261.3|3255.3|25
1638965100000|2021-12-08 12:05:00|3265.8|3259.8|3262.5|3256.5|3270.4|3264.4|3257.5|3251.5|77
1638965400000|2021-12-08 12:10:00|3262.3|3256.3|3255.5|3249.5|3263.6|3257.6|3255.3|3249.3|56
1638965700000|2021-12-08 12:15:00|3255.3|3249.3|3256.8|3250.8|3256.8|3250.8|3254.5|3248.5|21
1638966000000|2021-12-08 12:20:00|3257|3251|3254.8|3248.8|3258.3|3252.3|3254.5|3248.5|23
1638966300000|2021-12-08 12:25:00|3255.5|3249.5|3256.3|3250.3|3258.5|3252.5|3254|3248|45
1638966600000|2021-12-08 12:30:00|3256.8|3250.8|3257.3|3251.3|3257.3|3251.3|3255.3|3249.3|12
1638966900000|2021-12-08 12:35:00|3257|3251|3259.8|3253.8|3260.3|3254.3|3256.5|3250.5|17
1638967200000|2021-12-08 12:40:00|3259.3|3253.3|3257.3|3251.3|3260.8|3254.8|3257|3251|21
1638967500000|2021-12-08 12:45:00|3257|3251|3260.5|3254.5|3260.8|3254.8|3255.3|3249.3|41
1638967800000|2021-12-08 12:50:00|3261|3255|3264.8|3258.8|3267|3261|3261|3255|64
1638968100000|2021-12-08 12:55:00|3265|3259|3262|3256|3265.5|3259.5|3260|3254|51
1638968400000|2021-12-08 13:00:00|3262.3|3256.3|3265|3259|3268|3262|3262.3|3256.3|158
1638968700000|2021-12-08 13:05:00|3264.8|3258.8|3268.3|3262.3|3268.3|3262.3|3264|3258|87
1638969000000|2021-12-08 13:10:00|3268.5|3262.5|3272.5|3266.5|3273.8|3267.8|3266.8|3260.8|77
1638969300000|2021-12-08 13:15:00|3272.8|3266.8|3268.8|3262.8|3273.3|3267.3|3264|3258|70
1638969600000|2021-12-08 13:20:00|3267.8|3261.8|3263.8|3257.8|3269|3263|3263.8|3257.8|38
1638969900000|2021-12-08 13:25:00|3264|3258|3264|3258|3266|3260|3264|3258|32
1638970200000|2021-12-08 13:30:00|3264.3|3258.3|3264|3258|3266.3|3260.3|3263.3|3257.3|68
1638970500000|2021-12-08 13:35:00|3263.8|3257.8|3265.8|3259.8|3265.8|3259.8|3263.8|3257.8|30
1638970800000|2021-12-08 13:40:00|3266.3|3260.3|3273|3267|3273|3267|3265.8|3259.8|57
1638971100000|2021-12-08 13:45:00|3272.8|3266.8|3269|3263|3272.8|3266.8|3268.8|3262.8|25
1638971400000|2021-12-08 13:50:00|3268.8|3262.8|3269.3|3263.3|3269.5|3263.5|3268.5|3262.5|15
1638971700000|2021-12-08 13:55:00|3269.5|3263.5|3271|3265|3272|3266|3269|3263|26
1638972000000|2021-12-08 14:00:00|3271.3|3265.3|3273|3267|3273.8|3267.8|3270.3|3264.3|65
1638972300000|2021-12-08 14:05:00|3273.3|3267.3|3275.5|3269.5|3277|3271|3272.3|3266.3|66
1638972600000|2021-12-08 14:10:00|3274.8|3268.8|3278.3|3272.3|3278.8|3272.8|3274.5|3268.5|39
1638972900000|2021-12-08 14:15:00|3279.3|3273.3|3287.5|3281.5|3288|3282|3279|3273|136
1638973200000|2021-12-08 14:20:00|3287.8|3281.8|3291|3285|3291.5|3285.5|3287.5|3281.5|92
1638973500000|2021-12-08 14:25:00|3290.8|3284.8|3298.5|3292.5|3299.5|3293.5|3290.8|3284.8|96
1638973800000|2021-12-08 14:30:00|3298.3|3292.3|3303|3297|3315.8|3309.8|3297.5|3291.5|217
1638974100000|2021-12-08 14:35:00|3302.8|3296.8|3309|3303|3312.9|3306.9|3301.3|3295.3|199
1638974400000|2021-12-08 14:40:00|3308.5|3302.5|3302.5|3296.5|3309|3303|3301.8|3295.8|105
1638974700000|2021-12-08 14:45:00|3301.8|3295.8|3302|3296|3302|3296|3299|3293|59
1638975000000|2021-12-08 14:50:00|3301.8|3295.8|3302|3296|3306.3|3300.3|3299.5|3293.5|63
1638975300000|2021-12-08 14:55:00|3301.8|3295.8|3299.8|3293.8|3303|3297|3299.5|3293.5|90
1638975600000|2021-12-08 15:00:00|3299.5|3293.5|3297.8|3291.8|3300.8|3294.8|3295.5|3289.5|43
1638975900000|2021-12-08 15:05:00|3298.3|3292.3|3295.5|3289.5|3298.3|3292.3|3295|3289|31
1638976200000|2021-12-08 15:10:00|3295.8|3289.8|3294.5|3288.5|3296|3290|3293.8|3287.8|58
1638976500000|2021-12-08 15:15:00|3295.5|3289.5|3294.3|3288.3|3297|3291|3294.3|3288.3|37
1638976800000|2021-12-08 15:20:00|3294.5|3288.5|3297.8|3291.8|3298.5|3292.5|3294.5|3288.5|25
1638977100000|2021-12-08 15:25:00|3297.5|3291.5|3299.5|3293.5|3300.5|3294.5|3297.3|3291.3|25
1638977400000|2021-12-08 15:30:00|3299|3293|3303.3|3297.3|3306|3300|3299|3293|48
1638977700000|2021-12-08 15:35:00|3303|3297|3307.8|3301.8|3310.5|3304.5|3302|3296|90
1638978000000|2021-12-08 15:40:00|3307.3|3301.3|3306|3300|3308.1|3302.1|3305.8|3299.8|44
1638978300000|2021-12-08 15:45:00|3305.8|3299.8|3320.3|3314.3|3320.5|3314.5|3303.5|3297.5|224
1638978600000|2021-12-08 15:50:00|3320|3314|3312|3306|3322.3|3316.3|3311.8|3305.8|58
1638978900000|2021-12-08 15:55:00|3312.3|3306.3|3316.5|3310.5|3318.3|3312.3|3309.5|3303.5|145
1638979200000|2021-12-08 16:00:00|3316.8|3310.8|3315.1|3309.1|3318|3312|3313.8|3307.8|38
1638979500000|2021-12-08 16:05:00|3314.9|3308.9|3316.3|3310.3|3316.8|3310.8|3314.3|3308.3|14
1638979800000|2021-12-08 16:10:00|3317|3311|3317.8|3311.8|3318.8|3312.8|3315.5|3309.5|43
1638980100000|2021-12-08 16:15:00|3318|3312|3318.5|3312.5|3321.3|3315.3|3317.5|3311.5|40
1638980400000|2021-12-08 16:20:00|3318.3|3312.3|3320.8|3314.8|3320.8|3314.8|3318.3|3312.3|34
1638980700000|2021-12-08 16:25:00|3320.5|3314.5|3318.8|3312.8|3320.5|3314.5|3316.8|3310.8|22
1638981000000|2021-12-08 16:30:00|3319|3313|3318.5|3312.5|3319.8|3313.8|3315|3309|31
1638981300000|2021-12-08 16:35:00|3318.3|3312.3|3319.8|3313.8|3321.3|3315.3|3318.3|3312.3|24
1638981600000|2021-12-08 16:40:00|3320.3|3314.3|3315.8|3309.8|3321.5|3315.5|3314.5|3308.5|29
1638981900000|2021-12-08 16:45:00|3316|3310|3316|3310|3316.8|3310.8|3315.8|3309.8|15
1638982200000|2021-12-08 16:50:00|3315.8|3309.8|3316.8|3310.8|3317|3311|3314.8|3308.8|34
1638982500000|2021-12-08 16:55:00|3316.3|3310.3|3315.8|3309.8|3316.8|3310.8|3314|3308|30
1638982800000|2021-12-08 17:00:00|3315.5|3309.5|3320.3|3314.3|3320.3|3314.3|3315.5|3309.5|24
1638983100000|2021-12-08 17:05:00|3320|3314|3319|3313|3320.9|3314.9|3318.5|3312.5|22
1638983400000|2021-12-08 17:10:00|3319.3|3313.3|3319.3|3313.3|3319.5|3313.5|3319.3|3313.3|3
1638983700000|2021-12-08 17:15:00|3319|3313|3319.3|3313.3|3319.5|3313.5|3318.8|3312.8|7
1638984000000|2021-12-08 17:20:00|3319|3313|3318.5|3312.5|3319|3313|3318.5|3312.5|4
1638984300000|2021-12-08 17:25:00|3318.3|3312.3|3318.3|3312.3|3319.3|3313.3|3318.3|3312.3|14
1638984600000|2021-12-08 17:30:00|3318.5|3312.5|3318.8|3312.8|3319|3313|3317.5|3311.5|30
1638984900000|2021-12-08 17:35:00|3319|3313|3318.3|3312.3|3319|3313|3318.3|3312.3|6
1638985200000|2021-12-08 17:40:00|3318|3312|3321.5|3315.5|3321.5|3315.5|3318|3312|14
1638985500000|2021-12-08 17:45:00|3321.3|3315.3|3324.5|3318.5|3324.5|3318.5|3320.8|3314.8|11
1638985800000|2021-12-08 17:50:00|3323.5|3317.5|3325|3319|3325.3|3319.3|3322.8|3316.8|21
1638986100000|2021-12-08 17:55:00|3324.9|3318.9|3325.1|3319.1|3325.4|3319.4|3324.6|3318.6|11
1639011600000|2021-12-09 01:00:00|3311|3305|3316.8|3310.8|3317.3|3311.3|3310.3|3304.3|61
1639011900000|2021-12-09 01:05:00|3317|3311|3313.5|3307.5|3320.8|3314.8|3313.5|3307.5|96
1639012200000|2021-12-09 01:10:00|3313.8|3307.8|3313|3307|3316.3|3310.3|3311.8|3305.8|51
1639012500000|2021-12-09 01:15:00|3312.8|3306.8|3312.8|3306.8|3314|3308|3310.5|3304.5|98
1639012800000|2021-12-09 01:20:00|3313|3307|3313.5|3307.5|3315.3|3309.3|3312|3306|160
1639013100000|2021-12-09 01:25:00|3313.3|3307.3|3314.3|3308.3|3315.4|3309.4|3309.8|3303.8|90
1639013400000|2021-12-09 01:30:00|3314.5|3308.5|3316.5|3310.5|3316.5|3310.5|3314|3308|153
1639013700000|2021-12-09 01:35:00|3315.3|3309.3|3312.5|3306.5|3317|3311|3312|3306|147
1639014000000|2021-12-09 01:40:00|3313.5|3307.5|3314|3308|3316|3310|3311.8|3305.8|140
1639014300000|2021-12-09 01:45:00|3314.3|3308.3|3311|3305|3315.5|3309.5|3310.8|3304.8|48
1639014600000|2021-12-09 01:50:00|3310.8|3304.8|3310.3|3304.3|3311.5|3305.5|3310|3304|21
1639014900000|2021-12-09 01:55:00|3310.5|3304.5|3313.8|3307.8|3314|3308|3310.5|3304.5|74
1639015200000|2021-12-09 02:00:00|3313.5|3307.5|3312.8|3306.8|3314.5|3308.5|3311.8|3305.8|33
1639015500000|2021-12-09 02:05:00|3312.5|3306.5|3312.5|3306.5|3312.8|3306.8|3311.8|3305.8|21
1639015800000|2021-12-09 02:10:00|3312.8|3306.8|3307.3|3301.3|3313.5|3307.5|3306.8|3300.8|46
1639016100000|2021-12-09 02:15:00|3307.5|3301.5|3306|3300|3307.5|3301.5|3302.5|3296.5|21
1639016400000|2021-12-09 02:20:00|3306.5|3300.5|3307.3|3301.3|3308|3302|3306.5|3300.5|4
1639016700000|2021-12-09 02:25:00|3307|3301|3307|3301|3307|3301|3307|3301|1
1639017000000|2021-12-09 02:30:00|3307.3|3301.3|3310|3304|3310.8|3304.8|3307.3|3301.3|72
1639017300000|2021-12-09 02:35:00|3310.5|3304.5|3313|3307|3314|3308|3309.3|3303.3|100
1639017600000|2021-12-09 02:40:00|3313.3|3307.3|3313.3|3307.3|3314.8|3308.8|3312.3|3306.3|60
1639017900000|2021-12-09 02:45:00|3313.5|3307.5|3314.8|3308.8|3315.3|3309.3|3312.5|3306.5|37
1639018200000|2021-12-09 02:50:00|3314.5|3308.5|3316.9|3310.9|3317|3311|3314.3|3308.3|42
1639018500000|2021-12-09 02:55:00|3317.1|3311.1|3323.3|3317.3|3323.5|3317.5|3317.1|3311.1|110
1639018800000|2021-12-09 03:00:00|3323.8|3317.8|3321.3|3315.3|3326|3320|3321|3315|118
1639019100000|2021-12-09 03:05:00|3321.5|3315.5|3319|3313|3322|3316|3319|3313|73
1639019400000|2021-12-09 03:10:00|3318.5|3312.5|3317.3|3311.3|3318.8|3312.8|3315.8|3309.8|49
1639019700000|2021-12-09 03:15:00|3317|3311|3314.8|3308.8|3317.5|3311.5|3314.8|3308.8|26
1639020000000|2021-12-09 03:20:00|3315|3309|3315.8|3309.8|3316|3310|3314.5|3308.5|22
1639020300000|2021-12-09 03:25:00|3315.5|3309.5|3313|3307|3315.5|3309.5|3312.3|3306.3|18
1639020600000|2021-12-09 03:30:00|3312.8|3306.8|3318|3312|3318.3|3312.3|3312.8|3306.8|18
1639020900000|2021-12-09 03:35:00|3318.3|3312.3|3317.3|3311.3|3318.3|3312.3|3316.8|3310.8|6
1639021200000|2021-12-09 03:40:00|3317.5|3311.5|3319.5|3313.5|3320.8|3314.8|3317.5|3311.5|35
1639021500000|2021-12-09 03:45:00|3320.3|3314.3|3319|3313|3320.8|3314.8|3318.5|3312.5|55
1639021800000|2021-12-09 03:50:00|3319.8|3313.8|3319.8|3313.8|3320.1|3314.1|3318.8|3312.8|17
1639022100000|2021-12-09 03:55:00|3320|3314|3317.3|3311.3|3320.3|3314.3|3317|3311|51
1639022400000|2021-12-09 04:00:00|3317|3311|3317.8|3311.8|3318|3312|3316.5|3310.5|55
1639022700000|2021-12-09 04:05:00|3317.5|3311.5|3318.5|3312.5|3320|3314|3317.5|3311.5|8
1639023000000|2021-12-09 04:10:00|3318.8|3312.8|3319.8|3313.8|3320|3314|3317.8|3311.8|45
1639023300000|2021-12-09 04:15:00|3319.5|3313.5|3321|3315|3321|3315|3318.3|3312.3|54
1639023600000|2021-12-09 04:20:00|3320.8|3314.8|3320.8|3314.8|3321|3315|3320.5|3314.5|11
1639023900000|2021-12-09 04:25:00|3320.5|3314.5|3320|3314|3320.8|3314.8|3319.8|3313.8|7
1639024200000|2021-12-09 04:30:00|3319.8|3313.8|3320.3|3314.3|3320.3|3314.3|3319.8|3313.8|4
1639024500000|2021-12-09 04:35:00|3321.8|3315.8|3321.8|3315.8|3322|3316|3321.3|3315.3|9
1639024800000|2021-12-09 04:40:00|3322|3316|3323|3317|3323.3|3317.3|3321.3|3315.3|27
1639025100000|2021-12-09 04:45:00|3322.8|3316.8|3322|3316|3322.8|3316.8|3321.8|3315.8|8
1639025400000|2021-12-09 04:50:00|3321.3|3315.3|3321.3|3315.3|3322|3316|3320.5|3314.5|11
1639025700000|2021-12-09 04:55:00|3321.5|3315.5|3321|3315|3322|3316|3320.3|3314.3|23
1639026000000|2021-12-09 05:00:00|3321.3|3315.3|3321.5|3315.5|3322|3316|3321.3|3315.3|5
1639026300000|2021-12-09 05:05:00|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|3320.5|3314.5|6
1639026600000|2021-12-09 05:10:00|3321.5|3315.5|3321.3|3315.3|3322.5|3316.5|3321|3315|4
1639026900000|2021-12-09 05:15:00|3321|3315|3321|3315|3321|3315|3321|3315|1
1639027500000|2021-12-09 05:25:00|3320.8|3314.8|3321.3|3315.3|3321.5|3315.5|3320|3314|15
1639027800000|2021-12-09 05:30:00|3321|3315|3312.3|3306.3|3321.3|3315.3|3310.3|3304.3|95
1639028100000|2021-12-09 05:35:00|3312|3306|3307.5|3301.5|3312.3|3306.3|3307|3301|165
1639028400000|2021-12-09 05:40:00|3307.8|3301.8|3313.8|3307.8|3314.5|3308.5|3307.8|3301.8|98
1639028700000|2021-12-09 05:45:00|3314|3308|3329.3|3323.3|3330.5|3324.5|3313|3307|201
1639029000000|2021-12-09 05:50:00|3329.5|3323.5|3330.8|3324.8|3331.5|3325.5|3327|3321|161
1639029300000|2021-12-09 05:55:00|3331|3325|3315.5|3309.5|3331.5|3325.5|3315.5|3309.5|150
1639029600000|2021-12-09 06:00:00|3314.8|3308.8|3316.8|3310.8|3317|3311|3314|3308|44
1639029900000|2021-12-09 06:05:00|3317|3311|3318|3312|3321.8|3315.8|3317|3311|53
1639030200000|2021-12-09 06:10:00|3317.8|3311.8|3321.3|3315.3|3321.3|3315.3|3317.8|3311.8|31
1639030500000|2021-12-09 06:15:00|3321|3315|3324|3318|3325.3|3319.3|3321|3315|42
1639030800000|2021-12-09 06:20:00|3324.3|3318.3|3326.3|3320.3|3326.5|3320.5|3324|3318|36
1639031100000|2021-12-09 06:25:00|3326|3320|3321.8|3315.8|3326|3320|3321.5|3315.5|45
1639031400000|2021-12-09 06:30:00|3321.5|3315.5|3322.5|3316.5|3323.8|3317.8|3321.5|3315.5|77
1639031700000|2021-12-09 06:35:00|3322.8|3316.8|3322.3|3316.3|3326.5|3320.5|3321.3|3315.3|60
1639032000000|2021-12-09 06:40:00|3322|3316|3323|3317|3324|3318|3320.3|3314.3|39
1639032300000|2021-12-09 06:45:00|3323.3|3317.3|3320.5|3314.5|3325.3|3319.3|3320.3|3314.3|63
1639032600000|2021-12-09 06:50:00|3320.3|3314.3|3321.8|3315.8|3324.3|3318.3|3319.3|3313.3|90
1639032900000|2021-12-09 06:55:00|3321.3|3315.3|3316.5|3310.5|3322.3|3316.3|3316.5|3310.5|63
1639033200000|2021-12-09 07:00:00|3316.8|3310.8|3323|3317|3323.3|3317.3|3315.5|3309.5|29
1639033500000|2021-12-09 07:05:00|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|1
1639033800000|2021-12-09 07:10:00|3323|3317|3325.8|3319.8|3326.5|3320.5|3323|3317|8
1639034100000|2021-12-09 07:15:00|3326.3|3320.3|3329.5|3323.5|3329.8|3323.8|3326|3320|16
1639034400000|2021-12-09 07:20:00|3329.8|3323.8|3330.3|3324.3|3332.8|3326.8|3329.5|3323.5|18
1639034700000|2021-12-09 07:25:00|3330|3324|3330.5|3324.5|3330.5|3324.5|3329.8|3323.8|3
1639035000000|2021-12-09 07:30:00|3330.3|3324.3|3327.8|3321.8|3330.3|3324.3|3327.8|3321.8|3
1639035300000|2021-12-09 07:35:00|3327.5|3321.5|3326.8|3320.8|3327.5|3321.5|3326.5|3320.5|6
1639035600000|2021-12-09 07:40:00|3326.3|3320.3|3324.8|3318.8|3328|3322|3323.8|3317.8|12
1639035900000|2021-12-09 07:45:00|3323.8|3317.8|3322.3|3316.3|3327|3321|3322.3|3316.3|16
1639036200000|2021-12-09 07:50:00|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3320.9|3314.9|18
1639036500000|2021-12-09 07:55:00|3323|3317|3325.3|3319.3|3325.3|3319.3|3320.3|3314.3|64
1639036800000|2021-12-09 08:00:00|3326.3|3320.3|3326.8|3320.8|3328.3|3322.3|3322.5|3316.5|34
1639037100000|2021-12-09 08:05:00|3327|3321|3325|3319|3329.3|3323.3|3325|3319|10
1639037400000|2021-12-09 08:10:00|3323.8|3317.8|3312.8|3306.8|3323.8|3317.8|3311.3|3305.3|43
1639037700000|2021-12-09 08:15:00|3312.5|3306.5|3314|3308|3314|3308|3311.8|3305.8|13
1639038000000|2021-12-09 08:20:00|3313.8|3307.8|3315.8|3309.8|3315.8|3309.8|3313.8|3307.8|7
1639038300000|2021-12-09 08:25:00|3315|3309|3314.8|3308.8|3315.8|3309.8|3311|3305|50
1639038600000|2021-12-09 08:30:00|3315|3309|3319.3|3313.3|3319.5|3313.5|3315|3309|17
1639038900000|2021-12-09 08:35:00|3319|3313|3321.5|3315.5|3321.5|3315.5|3317|3311|24
1639039200000|2021-12-09 08:40:00|3320.5|3314.5|3325.8|3319.8|3326|3320|3320.5|3314.5|20
1639039500000|2021-12-09 08:45:00|3324.8|3318.8|3325.3|3319.3|3326|3320|3323|3317|32
1639039800000|2021-12-09 08:50:00|3325.5|3319.5|3325.3|3319.3|3327.1|3321.1|3324.8|3318.8|20
1639040100000|2021-12-09 08:55:00|3326|3320|3325.8|3319.8|3326|3320|3324.3|3318.3|11
1639040400000|2021-12-09 09:00:00|3325.5|3319.5|3324|3318|3325.5|3319.5|3323.8|3317.8|26
1639040700000|2021-12-09 09:05:00|3323.8|3317.8|3323.3|3317.3|3325|3319|3323|3317|24
1639041000000|2021-12-09 09:10:00|3323.8|3317.8|3326.5|3320.5|3326.5|3320.5|3322.8|3316.8|17
1639041300000|2021-12-09 09:15:00|3325.8|3319.8|3325.8|3319.8|3325.8|3319.8|3325.8|3319.8|1
1639041600000|2021-12-09 09:20:00|3326.5|3320.5|3333|3327|3333|3327|3326.5|3320.5|21
1639041900000|2021-12-09 09:25:00|3333.3|3327.3|3333.3|3327.3|3334|3328|3332.8|3326.8|35
1639042200000|2021-12-09 09:30:00|3333.5|3327.5|3334.3|3328.3|3334.3|3328.3|3332.8|3326.8|35
1639042800000|2021-12-09 09:40:00|3333.5|3327.5|3333.5|3327.5|3333.5|3327.5|3332.8|3326.8|9
1639043100000|2021-12-09 09:45:00|3333.3|3327.3|3336.8|3330.8|3336.8|3330.8|3333.3|3327.3|9
1639043400000|2021-12-09 09:50:00|3337.5|3331.5|3337.8|3331.8|3337.8|3331.8|3337|3331|10
1639043700000|2021-12-09 09:55:00|3337.5|3331.5|3337.3|3331.3|3337.8|3331.8|3337.3|3331.3|7
1639044000000|2021-12-09 10:00:00|3337.5|3331.5|3336.8|3330.8|3337.5|3331.5|3335|3329|12
1639044300000|2021-12-09 10:05:00|3337|3331|3336.5|3330.5|3337.8|3331.8|3336.5|3330.5|8
1639044600000|2021-12-09 10:10:00|3337.8|3331.8|3341.3|3335.3|3341.3|3335.3|3337.8|3331.8|4
1639044900000|2021-12-09 10:15:00|3341.5|3335.5|3346.8|3340.8|3346.8|3340.8|3341.3|3335.3|24
1639045200000|2021-12-09 10:20:00|3346.3|3340.3|3347.8|3341.8|3350|3344|3345.8|3339.8|24
1639045500000|2021-12-09 10:25:00|3346.9|3340.9|3345.3|3339.3|3346.9|3340.9|3345.3|3339.3|9
1639045800000|2021-12-09 10:30:00|3345.5|3339.5|3349.5|3343.5|3349.5|3343.5|3345.5|3339.5|12
1639046100000|2021-12-09 10:35:00|3349.8|3343.8|3353.3|3347.3|3356.8|3350.8|3349.8|3343.8|42
1639046400000|2021-12-09 10:40:00|3354.1|3348.1|3348.8|3342.8|3355.3|3349.3|3347.3|3341.3|70
1639046700000|2021-12-09 10:45:00|3349|3343|3347|3341|3350.3|3344.3|3347|3341|16
1639047000000|2021-12-09 10:50:00|3346.8|3340.8|3345.3|3339.3|3347.3|3341.3|3344.8|3338.8|50
1639047300000|2021-12-09 10:55:00|3345.5|3339.5|3347|3341|3347.5|3341.5|3345.3|3339.3|33
1639047600000|2021-12-09 11:00:00|3347.3|3341.3|3347|3341|3347.5|3341.5|3347|3341|6
1639047900000|2021-12-09 11:05:00|3347.5|3341.5|3347.3|3341.3|3349.8|3343.8|3347.3|3341.3|26
1639048200000|2021-12-09 11:10:00|3346.3|3340.3|3343.3|3337.3|3346.3|3340.3|3342.8|3336.8|25
1639048500000|2021-12-09 11:15:00|3343|3337|3340|3334|3343|3337|3339.3|3333.3|24
1639048800000|2021-12-09 11:20:00|3339.8|3333.8|3335.3|3329.3|3340.5|3334.5|3335|3329|63
1639049100000|2021-12-09 11:25:00|3335.5|3329.5|3339.5|3333.5|3339.5|3333.5|3334|3328|57
1639049400000|2021-12-09 11:30:00|3338.5|3332.5|3334.5|3328.5|3339.5|3333.5|3334.5|3328.5|46
1639049700000|2021-12-09 11:35:00|3334.3|3328.3|3334.3|3328.3|3335.3|3329.3|3334|3328|9
1639050000000|2021-12-09 11:40:00|3334|3328|3330.5|3324.5|3334|3328|3327|3321|16
1639050300000|2021-12-09 11:45:00|3330.3|3324.3|3329.5|3323.5|3331|3325|3329|3323|21
1639050600000|2021-12-09 11:50:00|3329.3|3323.3|3331.8|3325.8|3332.8|3326.8|3328.5|3322.5|32
1639050900000|2021-12-09 11:55:00|3332|3326|3332.3|3326.3|3333.5|3327.5|3331.5|3325.5|33
1639051200000|2021-12-09 12:00:00|3332.5|3326.5|3328.8|3322.8|3332.5|3326.5|3328.3|3322.3|21
1639051500000|2021-12-09 12:05:00|3328.5|3322.5|3331|3325|3331.5|3325.5|3328|3322|34
1639051800000|2021-12-09 12:10:00|3330.8|3324.8|3329.8|3323.8|3332.3|3326.3|3329.3|3323.3|45
1639052100000|2021-12-09 12:15:00|3330.3|3324.3|3329|3323|3331.5|3325.5|3328.5|3322.5|19
1639052400000|2021-12-09 12:20:00|3329.8|3323.8|3331.5|3325.5|3331.8|3325.8|3329|3323|14
1639052700000|2021-12-09 12:25:00|3332.3|3326.3|3328|3322|3334|3328|3328|3322|30
1639053000000|2021-12-09 12:30:00|3328.3|3322.3|3333.8|3327.8|3335|3329|3328.3|3322.3|31
1639053300000|2021-12-09 12:35:00|3333.3|3327.3|3329.3|3323.3|3334|3328|3328.5|3322.5|32
1639053600000|2021-12-09 12:40:00|3329.8|3323.8|3330.3|3324.3|3330.3|3324.3|3327.8|3321.8|30
1639053900000|2021-12-09 12:45:00|3330|3324|3329.5|3323.5|3330.5|3324.5|3328.3|3322.3|34
1639054200000|2021-12-09 12:50:00|3329.3|3323.3|3325.5|3319.5|3330.3|3324.3|3323.8|3317.8|56
1639054500000|2021-12-09 12:55:00|3325|3319|3317.5|3311.5|3326.5|3320.5|3317.5|3311.5|80
1639054800000|2021-12-09 13:00:00|3318.8|3312.8|3313.3|3307.3|3326.9|3320.9|3313.3|3307.3|293
1639055100000|2021-12-09 13:05:00|3313|3307|3312.8|3306.8|3317.3|3311.3|3310.3|3304.3|164
1639055400000|2021-12-09 13:10:00|3311.5|3305.5|3310|3304|3312.8|3306.8|3307.8|3301.8|109
1639055700000|2021-12-09 13:15:00|3309.3|3303.3|3304.3|3298.3|3311.8|3305.8|3303.3|3297.3|106
1639056000000|2021-12-09 13:20:00|3304|3298|3308.8|3302.8|3310.8|3304.8|3304|3298|56
1639056300000|2021-12-09 13:25:00|3309.3|3303.3|3307.8|3301.8|3310|3304|3305.5|3299.5|68
1639056600000|2021-12-09 13:30:00|3307.5|3301.5|3300.3|3294.3|3307.5|3301.5|3296.9|3290.9|32
1639056900000|2021-12-09 13:35:00|3299.3|3293.3|3296.8|3290.8|3303.3|3297.3|3296.3|3290.3|135
1639057200000|2021-12-09 13:40:00|3297.3|3291.3|3299|3293|3299.8|3293.8|3295.8|3289.8|68
1639057500000|2021-12-09 13:45:00|3298.8|3292.8|3299|3293|3302.5|3296.5|3298.5|3292.5|64
1639057800000|2021-12-09 13:50:00|3298.8|3292.8|3298.3|3292.3|3302|3296|3296.3|3290.3|50
1639058100000|2021-12-09 13:55:00|3297.4|3291.4|3298.5|3292.5|3299.3|3293.3|3296.3|3290.3|36
1639058400000|2021-12-09 14:00:00|3298.3|3292.3|3301|3295|3302.8|3296.8|3298|3292|56
1639058700000|2021-12-09 14:05:00|3300.8|3294.8|3293.5|3287.5|3300.8|3294.8|3293.5|3287.5|64
1639059000000|2021-12-09 14:10:00|3293.8|3287.8|3297.3|3291.3|3297.8|3291.8|3293.8|3287.8|88
1639059300000|2021-12-09 14:15:00|3297|3291|3300.3|3294.3|3303|3297|3296.5|3290.5|113
1639059600000|2021-12-09 14:20:00|3300.5|3294.5|3303.5|3297.5|3306.5|3300.5|3300.5|3294.5|187
1639059900000|2021-12-09 14:25:00|3303.3|3297.3|3309.3|3303.3|3309.3|3303.3|3300.8|3294.8|54
1639060200000|2021-12-09 14:30:00|3309.5|3303.5|3310|3304|3311.3|3305.3|3307.3|3301.3|61
1639060500000|2021-12-09 14:35:00|3311|3305|3308.3|3302.3|3312|3306|3307.8|3301.8|33
1639060800000|2021-12-09 14:40:00|3308.5|3302.5|3306.5|3300.5|3309.8|3303.8|3306.3|3300.3|40
1639061100000|2021-12-09 14:45:00|3306.3|3300.3|3302.5|3296.5|3306.8|3300.8|3301.5|3295.5|79
1639061400000|2021-12-09 14:50:00|3302.8|3296.8|3302.8|3296.8|3302.8|3296.8|3300|3294|58
1639061700000|2021-12-09 14:55:00|3303|3297|3304.8|3298.8|3306|3300|3302.8|3296.8|94
1639062000000|2021-12-09 15:00:00|3305|3299|3300.8|3294.8|3305.5|3299.5|3300.5|3294.5|58
1639062300000|2021-12-09 15:05:00|3300|3294|3301|3295|3301|3295|3298.5|3292.5|24
1639062600000|2021-12-09 15:10:00|3301.8|3295.8|3300.8|3294.8|3302.3|3296.3|3299.5|3293.5|15
1639062900000|2021-12-09 15:15:00|3300.3|3294.3|3305|3299|3305.3|3299.3|3300.3|3294.3|24
1639063200000|2021-12-09 15:20:00|3305.5|3299.5|3305|3299|3305.8|3299.8|3303|3297|28
1639063500000|2021-12-09 15:25:00|3305.3|3299.3|3305.3|3299.3|3307.3|3301.3|3303.5|3297.5|30
1639063800000|2021-12-09 15:30:00|3305|3299|3306.3|3300.3|3306.3|3300.3|3303.3|3297.3|48
1639064100000|2021-12-09 15:35:00|3306.5|3300.5|3302.5|3296.5|3307|3301|3302.5|3296.5|57
1639064400000|2021-12-09 15:40:00|3303.5|3297.5|3296.5|3290.5|3303.5|3297.5|3296|3290|72
1639064700000|2021-12-09 15:45:00|3296.8|3290.8|3302.5|3296.5|3302.5|3296.5|3296.8|3290.8|57
1639065000000|2021-12-09 15:50:00|3302.3|3296.3|3312.5|3306.5|3314|3308|3302.3|3296.3|129
1639065300000|2021-12-09 15:55:00|3312.8|3306.8|3311.8|3305.8|3315.8|3309.8|3310.6|3304.6|145
1639065600000|2021-12-09 16:00:00|3312|3306|3309|3303|3312.5|3306.5|3306.3|3300.3|57
1639065900000|2021-12-09 16:05:00|3309.3|3303.3|3309.8|3303.8|3310.3|3304.3|3309.3|3303.3|23
1639066200000|2021-12-09 16:10:00|3309.5|3303.5|3310.3|3304.3|3311.3|3305.3|3309.5|3303.5|12
1639066500000|2021-12-09 16:15:00|3310|3304|3309.5|3303.5|3310.5|3304.5|3308.8|3302.8|23
1639066800000|2021-12-09 16:20:00|3310|3304|3311.3|3305.3|3311.8|3305.8|3308.8|3302.8|22
1639067100000|2021-12-09 16:25:00|3311|3305|3309.3|3303.3|3311|3305|3308.5|3302.5|26
1639067400000|2021-12-09 16:30:00|3309.8|3303.8|3315.5|3309.5|3316|3310|3309.8|3303.8|20
1639067700000|2021-12-09 16:35:00|3315.8|3309.8|3315|3309|3317.8|3311.8|3314.5|3308.5|47
1639068000000|2021-12-09 16:40:00|3314.5|3308.5|3317.3|3311.3|3319.8|3313.8|3313.8|3307.8|38
1639068300000|2021-12-09 16:45:00|3317.5|3311.5|3321.5|3315.5|3321.8|3315.8|3317.5|3311.5|48
1639068600000|2021-12-09 16:50:00|3321.8|3315.8|3321.5|3315.5|3321.8|3315.8|3319.3|3313.3|119
1639068900000|2021-12-09 16:55:00|3321.3|3315.3|3319.5|3313.5|3321.3|3315.3|3317.5|3311.5|67
1639069200000|2021-12-09 17:00:00|3318.8|3312.8|3319.8|3313.8|3320.8|3314.8|3318.8|3312.8|11
1639069500000|2021-12-09 17:05:00|3319.5|3313.5|3320.3|3314.3|3320.3|3314.3|3318.5|3312.5|20
1639069800000|2021-12-09 17:10:00|3320.5|3314.5|3323.3|3317.3|3323.3|3317.3|3320.3|3314.3|8
1639070100000|2021-12-09 17:15:00|3323.8|3317.8|3324.3|3318.3|3325.5|3319.5|3323|3317|31
1639070400000|2021-12-09 17:20:00|3324.8|3318.8|3327|3321|3327.5|3321.5|3324.5|3318.5|47
1639070700000|2021-12-09 17:25:00|3327.3|3321.3|3325.8|3319.8|3328.3|3322.3|3325.5|3319.5|20
1639071000000|2021-12-09 17:30:00|3324.8|3318.8|3324.3|3318.3|3326.5|3320.5|3324.3|3318.3|17
1639071300000|2021-12-09 17:35:00|3325.5|3319.5|3322.8|3316.8|3325.5|3319.5|3322.8|3316.8|20
1639071600000|2021-12-09 17:40:00|3322.5|3316.5|3320|3314|3322.8|3316.8|3319.9|3313.9|10
1639071900000|2021-12-09 17:45:00|3321.3|3315.3|3321.5|3315.5|3321.5|3315.5|3320.1|3314.1|18
1639072200000|2021-12-09 17:50:00|3321.8|3315.8|3325|3319|3325|3319|3320.8|3314.8|15
1639072500000|2021-12-09 17:55:00|3325.3|3319.3|3326.1|3320.1|3326.6|3320.6|3325.3|3319.3|12
1639098000000|2021-12-10 01:00:00|3313.5|3307.5|3317.8|3311.8|3319.8|3313.8|3313.5|3307.5|85
1639098300000|2021-12-10 01:05:00|3316.5|3310.5|3318.8|3312.8|3318.8|3312.8|3314.3|3308.3|51
1639098600000|2021-12-10 01:10:00|3319|3313|3318|3312|3320|3314|3316.5|3310.5|9
1639098900000|2021-12-10 01:15:00|3318.1|3312.1|3314.3|3308.3|3318.1|3312.1|3310.5|3304.5|29
1639099200000|2021-12-10 01:20:00|3314|3308|3316.5|3310.5|3316.8|3310.8|3313|3307|59
1639099500000|2021-12-10 01:25:00|3316.3|3310.3|3315.8|3309.8|3318.3|3312.3|3314.5|3308.5|83
1639099800000|2021-12-10 01:30:00|3316|3310|3319.3|3313.3|3320|3314|3315.5|3309.5|86
1639100100000|2021-12-10 01:35:00|3319|3313|3317.8|3311.8|3319|3313|3317.5|3311.5|65
1639100400000|2021-12-10 01:40:00|3317.5|3311.5|3317.5|3311.5|3318.8|3312.8|3317.3|3311.3|103
1639100700000|2021-12-10 01:45:00|3317.8|3311.8|3317.8|3311.8|3320|3314|3316.5|3310.5|298
1639101000000|2021-12-10 01:50:00|3318.3|3312.3|3318|3312|3318.5|3312.5|3316.8|3310.8|69
1639101300000|2021-12-10 01:55:00|3317.8|3311.8|3318|3312|3319|3313|3316.5|3310.5|48
1639101600000|2021-12-10 02:00:00|3317.8|3311.8|3320|3314|3320|3314|3317|3311|39
1639101900000|2021-12-10 02:05:00|3319.5|3313.5|3318.3|3312.3|3320.3|3314.3|3316.5|3310.5|30
1639102200000|2021-12-10 02:10:00|3317|3311|3318.3|3312.3|3318.5|3312.5|3315.8|3309.8|33
1639102500000|2021-12-10 02:15:00|3319.4|3313.4|3318.8|3312.8|3319.4|3313.4|3318.8|3312.8|2
1639103400000|2021-12-10 02:30:00|3318|3312|3315.8|3309.8|3318|3312|3314|3308|58
1639103700000|2021-12-10 02:35:00|3316|3310|3317.8|3311.8|3318|3312|3315.8|3309.8|18
1639104000000|2021-12-10 02:40:00|3318|3312|3316|3310|3319|3313|3316|3310|34
1639104300000|2021-12-10 02:45:00|3315.8|3309.8|3315|3309|3316|3310|3313.5|3307.5|35
1639104600000|2021-12-10 02:50:00|3315.8|3309.8|3313.5|3307.5|3315.8|3309.8|3312|3306|30
1639104900000|2021-12-10 02:55:00|3313.3|3307.3|3310.8|3304.8|3314|3308|3310.5|3304.5|31
1639105200000|2021-12-10 03:00:00|3311|3305|3311.8|3305.8|3312.8|3306.8|3310.3|3304.3|25
1639105500000|2021-12-10 03:05:00|3312|3306|3311.8|3305.8|3313.8|3307.8|3311.5|3305.5|42
1639105800000|2021-12-10 03:10:00|3312|3306|3308.5|3302.5|3312.5|3306.5|3308.5|3302.5|58
1639106100000|2021-12-10 03:15:00|3308.8|3302.8|3310.8|3304.8|3311.5|3305.5|3308|3302|40
1639106400000|2021-12-10 03:20:00|3311.5|3305.5|3315.8|3309.8|3316.5|3310.5|3310.8|3304.8|43
1639106700000|2021-12-10 03:25:00|3316|3310|3312.8|3306.8|3317.8|3311.8|3312.8|3306.8|43
1639107000000|2021-12-10 03:30:00|3312.5|3306.5|3311|3305|3312.5|3306.5|3310.3|3304.3|7
1639107300000|2021-12-10 03:35:00|3311.3|3305.3|3310.5|3304.5|3312|3306|3310.5|3304.5|5
1639107600000|2021-12-10 03:40:00|3310.3|3304.3|3310.5|3304.5|3310.5|3304.5|3310.3|3304.3|2
1639107900000|2021-12-10 03:45:00|3310.8|3304.8|3311.8|3305.8|3313.8|3307.8|3310.8|3304.8|9
1639108200000|2021-12-10 03:50:00|3311.5|3305.5|3310.3|3304.3|3311.5|3305.5|3310|3304|10
1639108500000|2021-12-10 03:55:00|3310|3304|3310.8|3304.8|3310.8|3304.8|3310|3304|5
1639108800000|2021-12-10 04:00:00|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|3310.5|3304.5|1
1639109100000|2021-12-10 04:05:00|3310.3|3304.3|3310.5|3304.5|3310.5|3304.5|3309.8|3303.8|8
1639109400000|2021-12-10 04:10:00|3310.8|3304.8|3310.5|3304.5|3310.8|3304.8|3310|3304|5
1639109700000|2021-12-10 04:15:00|3310.8|3304.8|3311|3305|3311.3|3305.3|3310.8|3304.8|6
1639110600000|2021-12-10 04:30:00|3310.8|3304.8|3309.8|3303.8|3310.8|3304.8|3309.5|3303.5|5
1639111500000|2021-12-10 04:45:00|3310|3304|3310.3|3304.3|3310.5|3304.5|3310|3304|3
1639111800000|2021-12-10 04:50:00|3310.5|3304.5|3310.3|3304.3|3310.5|3304.5|3310.3|3304.3|2
1639112100000|2021-12-10 04:55:00|3310|3304|3309.5|3303.5|3310|3304|3309.5|3303.5|2
1639112400000|2021-12-10 05:00:00|3310|3304|3310.5|3304.5|3310.5|3304.5|3310|3304|3
1639112700000|2021-12-10 05:05:00|3310.8|3304.8|3310.8|3304.8|3311.8|3305.8|3310.8|3304.8|8
1639113000000|2021-12-10 05:10:00|3309.6|3303.6|3310.5|3304.5|3310.5|3304.5|3308.9|3302.9|13
1639113300000|2021-12-10 05:15:00|3310.8|3304.8|3312|3306|3312|3306|3310.8|3304.8|2
1639113600000|2021-12-10 05:20:00|3312.3|3306.3|3313|3307|3313|3307|3312.3|3306.3|3
1639113900000|2021-12-10 05:25:00|3313.3|3307.3|3313.5|3307.5|3313.5|3307.5|3313.3|3307.3|2
1639114200000|2021-12-10 05:30:00|3313.8|3307.8|3310.3|3304.3|3316.8|3310.8|3309.3|3303.3|99
1639114500000|2021-12-10 05:35:00|3310|3304|3310.3|3304.3|3311.3|3305.3|3309.5|3303.5|44
1639114800000|2021-12-10 05:40:00|3310|3304|3309.5|3303.5|3310.3|3304.3|3307.3|3301.3|78
1639115100000|2021-12-10 05:45:00|3309.8|3303.8|3313|3307|3313.5|3307.5|3309.8|3303.8|47
1639115400000|2021-12-10 05:50:00|3312.8|3306.8|3312|3306|3315|3309|3311.5|3305.5|46
1639115700000|2021-12-10 05:55:00|3312.3|3306.3|3314.3|3308.3|3314.3|3308.3|3312.3|3306.3|26
1639116000000|2021-12-10 06:00:00|3314|3308|3314|3308|3316.8|3310.8|3313.8|3307.8|33
1639116300000|2021-12-10 06:05:00|3314.3|3308.3|3315.5|3309.5|3317|3311|3314.3|3308.3|48
1639116600000|2021-12-10 06:10:00|3315.3|3309.3|3311.5|3305.5|3315.3|3309.3|3311|3305|29
1639116900000|2021-12-10 06:15:00|3311.3|3305.3|3307|3301|3311.3|3305.3|3304.8|3298.8|94
1639117200000|2021-12-10 06:20:00|3307.3|3301.3|3308|3302|3309.8|3303.8|3307|3301|41
1639117500000|2021-12-10 06:25:00|3308.3|3302.3|3308.8|3302.8|3311.5|3305.5|3308.3|3302.3|66
1639117800000|2021-12-10 06:30:00|3309|3303|3313.3|3307.3|3314.5|3308.5|3308.8|3302.8|33
1639118100000|2021-12-10 06:35:00|3313|3307|3313.3|3307.3|3314.3|3308.3|3309.5|3303.5|70
1639118400000|2021-12-10 06:40:00|3313.5|3307.5|3312.5|3306.5|3314.5|3308.5|3312.5|3306.5|15
1639118700000|2021-12-10 06:45:00|3312.8|3306.8|3312.3|3306.3|3313.8|3307.8|3311.8|3305.8|70
1639119000000|2021-12-10 06:50:00|3312.5|3306.5|3309.3|3303.3|3312.8|3306.8|3309.3|3303.3|40
1639119300000|2021-12-10 06:55:00|3309.5|3303.5|3310.3|3304.3|3314|3308|3309.5|3303.5|39
1639119600000|2021-12-10 07:00:00|3310.5|3304.5|3313|3307|3313|3307|3310.5|3304.5|9
1639119900000|2021-12-10 07:05:00|3313.3|3307.3|3314.8|3308.8|3316.3|3310.3|3313.3|3307.3|14
1639120200000|2021-12-10 07:10:00|3315.3|3309.3|3318|3312|3318.5|3312.5|3315.3|3309.3|15
1639120500000|2021-12-10 07:15:00|3317.8|3311.8|3315.5|3309.5|3318|3312|3314.3|3308.3|29
1639120800000|2021-12-10 07:20:00|3315.8|3309.8|3320|3314|3320|3314|3315.8|3309.8|14
1639121100000|2021-12-10 07:25:00|3320.3|3314.3|3319.3|3313.3|3320.5|3314.5|3317.8|3311.8|14
1639121400000|2021-12-10 07:30:00|3320|3314|3322.8|3316.8|3322.8|3316.8|3320|3314|8
1639121700000|2021-12-10 07:35:00|3322.5|3316.5|3322.5|3316.5|3322.8|3316.8|3322.5|3316.5|3
1639122000000|2021-12-10 07:40:00|3322.8|3316.8|3322.3|3316.3|3323.5|3317.5|3321.5|3315.5|11
1639122300000|2021-12-10 07:45:00|3322|3316|3324.3|3318.3|3324.3|3318.3|3318.8|3312.8|20
1639122600000|2021-12-10 07:50:00|3324|3318|3325.8|3319.8|3325.8|3319.8|3324|3318|11
1639122900000|2021-12-10 07:55:00|3325.5|3319.5|3326|3320|3326.3|3320.3|3324.5|3318.5|6
1639123200000|2021-12-10 08:00:00|3326.3|3320.3|3320|3314|3326.5|3320.5|3320|3314|25
1639123500000|2021-12-10 08:05:00|3319.8|3313.8|3321.3|3315.3|3321.3|3315.3|3317.5|3311.5|13
1639123800000|2021-12-10 08:10:00|3321|3315|3314.5|3308.5|3321|3315|3314.5|3308.5|38
1639124100000|2021-12-10 08:15:00|3313.8|3307.8|3314.8|3308.8|3315|3309|3310.9|3304.9|34
1639124400000|2021-12-10 08:20:00|3314.5|3308.5|3317|3311|3317.3|3311.3|3314|3308|21
1639124700000|2021-12-10 08:25:00|3316.8|3310.8|3311.5|3305.5|3316.8|3310.8|3311.5|3305.5|9
1639125000000|2021-12-10 08:30:00|3310.8|3304.8|3312.5|3306.5|3314.5|3308.5|3310.5|3304.5|37
1639125300000|2021-12-10 08:35:00|3313.3|3307.3|3312.8|3306.8|3314.8|3308.8|3312.8|3306.8|11
1639125600000|2021-12-10 08:40:00|3312|3306|3305.5|3299.5|3312|3306|3300.5|3294.5|37
1639125900000|2021-12-10 08:45:00|3306|3300|3308.8|3302.8|3312|3306|3306|3300|57
1639126200000|2021-12-10 08:50:00|3309|3303|3314|3308|3314|3308|3309|3303|11
1639126500000|2021-12-10 08:55:00|3314.5|3308.5|3310|3304|3319.3|3313.3|3310|3304|34
1639126800000|2021-12-10 09:00:00|3308.8|3302.8|3300.8|3294.8|3308.8|3302.8|3296.8|3290.8|37
1639127100000|2021-12-10 09:05:00|3301.3|3295.3|3304.8|3298.8|3307.8|3301.8|3300.8|3294.8|38
1639127400000|2021-12-10 09:10:00|3304.5|3298.5|3301.8|3295.8|3304.5|3298.5|3301.5|3295.5|10
1639127700000|2021-12-10 09:15:00|3301.3|3295.3|3305|3299|3305.8|3299.8|3301.3|3295.3|20
1639128000000|2021-12-10 09:20:00|3304.5|3298.5|3304.5|3298.5|3304.8|3298.8|3304|3298|8
1639128300000|2021-12-10 09:25:00|3304.8|3298.8|3304|3298|3305.5|3299.5|3304|3298|9
1639128600000|2021-12-10 09:30:00|3303.8|3297.8|3304|3298|3304|3298|3303.5|3297.5|3
1639128900000|2021-12-10 09:35:00|3304.3|3298.3|3307.3|3301.3|3308.8|3302.8|3304.3|3298.3|15
1639129200000|2021-12-10 09:40:00|3307|3301|3307.3|3301.3|3308.8|3302.8|3306.5|3300.5|13
1639129500000|2021-12-10 09:45:00|3307.5|3301.5|3308.5|3302.5|3309.8|3303.8|3306|3300|23
1639129800000|2021-12-10 09:50:00|3308.8|3302.8|3305.8|3299.8|3310|3304|3305.8|3299.8|28
1639130100000|2021-12-10 09:55:00|3305.5|3299.5|3307|3301|3310.8|3304.8|3305.5|3299.5|25
1639130400000|2021-12-10 10:00:00|3306.8|3300.8|3307.5|3301.5|3308.3|3302.3|3306.8|3300.8|5
1639130700000|2021-12-10 10:05:00|3307.3|3301.3|3309.3|3303.3|3309.3|3303.3|3306.8|3300.8|18
1639131000000|2021-12-10 10:10:00|3309|3303|3307.5|3301.5|3309|3303|3306.5|3300.5|20
1639131300000|2021-12-10 10:15:00|3307.3|3301.3|3307.3|3301.3|3308.3|3302.3|3307|3301|9
1639131600000|2021-12-10 10:20:00|3306.8|3300.8|3307.3|3301.3|3307.5|3301.5|3306.3|3300.3|10
1639131900000|2021-12-10 10:25:00|3307|3301|3305.8|3299.8|3307.5|3301.5|3304.3|3298.3|40
1639132200000|2021-12-10 10:30:00|3306|3300|3309.3|3303.3|3310.5|3304.5|3306|3300|18
1639132500000|2021-12-10 10:35:00|3309|3303|3305.3|3299.3|3309.3|3303.3|3305.3|3299.3|32
1639132800000|2021-12-10 10:40:00|3305.5|3299.5|3298.8|3292.8|3305.5|3299.5|3298.8|3292.8|26
1639133100000|2021-12-10 10:45:00|3297.3|3291.3|3299.3|3293.3|3299.3|3293.3|3297.3|3291.3|18
1639133400000|2021-12-10 10:50:00|3299.5|3293.5|3298.5|3292.5|3300.3|3294.3|3298.5|3292.5|11
1639133700000|2021-12-10 10:55:00|3298.8|3292.8|3302.3|3296.3|3303.5|3297.5|3298.5|3292.5|13
1639134000000|2021-12-10 11:00:00|3302|3296|3304.8|3298.8|3304.8|3298.8|3301.3|3295.3|15
1639134300000|2021-12-10 11:05:00|3304.5|3298.5|3310.8|3304.8|3311.8|3305.8|3303.8|3297.8|36
1639134600000|2021-12-10 11:10:00|3311.5|3305.5|3306.8|3300.8|3311.8|3305.8|3305.3|3299.3|34
1639134900000|2021-12-10 11:15:00|3306.5|3300.5|3308.5|3302.5|3308.8|3302.8|3306.5|3300.5|8
1639135200000|2021-12-10 11:20:00|3308.3|3302.3|3306.5|3300.5|3308.5|3302.5|3306.5|3300.5|8
1639135500000|2021-12-10 11:25:00|3306|3300|3306.5|3300.5|3307.5|3301.5|3305.3|3299.3|14
1639135800000|2021-12-10 11:30:00|3306.3|3300.3|3304|3298|3306.3|3300.3|3303.8|3297.8|8
1639136100000|2021-12-10 11:35:00|3304.3|3298.3|3304.3|3298.3|3305.5|3299.5|3304|3298|6
1639136400000|2021-12-10 11:40:00|3304|3298|3304|3298|3304.5|3298.5|3303.3|3297.3|10
1639136700000|2021-12-10 11:45:00|3305.5|3299.5|3307.5|3301.5|3309.6|3303.6|3305.5|3299.5|21
1639137000000|2021-12-10 11:50:00|3307.3|3301.3|3305.8|3299.8|3307.3|3301.3|3305.8|3299.8|6
1639137300000|2021-12-10 11:55:00|3305.5|3299.5|3303.3|3297.3|3305.5|3299.5|3303|3297|12
1639137600000|2021-12-10 12:00:00|3303.8|3297.8|3304.8|3298.8|3305.8|3299.8|3303.8|3297.8|16
1639137900000|2021-12-10 12:05:00|3304.5|3298.5|3304.8|3298.8|3305|3299|3303.5|3297.5|11
1639138200000|2021-12-10 12:10:00|3304.5|3298.5|3301|3295|3304.5|3298.5|3300.8|3294.8|26
1639138500000|2021-12-10 12:15:00|3301.3|3295.3|3304.3|3298.3|3305|3299|3301.3|3295.3|12
1639138800000|2021-12-10 12:20:00|3304|3298|3307.5|3301.5|3307.5|3301.5|3303.3|3297.3|14
1639139100000|2021-12-10 12:25:00|3307.3|3301.3|3305.3|3299.3|3307.3|3301.3|3303.8|3297.8|20
1639139400000|2021-12-10 12:30:00|3305.8|3299.8|3304.5|3298.5|3306.8|3300.8|3304.5|3298.5|10
1639139700000|2021-12-10 12:35:00|3305.5|3299.5|3308.8|3302.8|3308.8|3302.8|3305|3299|38
1639140000000|2021-12-10 12:40:00|3309|3303|3308.8|3302.8|3309.8|3303.8|3307.3|3301.3|18
1639140300000|2021-12-10 12:45:00|3308.3|3302.3|3307.5|3301.5|3308.3|3302.3|3307.3|3301.3|9
1639140600000|2021-12-10 12:50:00|3307.8|3301.8|3302.3|3296.3|3309|3303|3302.3|3296.3|44
1639140900000|2021-12-10 12:55:00|3303|3297|3300.9|3294.9|3311|3305|3300.9|3294.9|68
1639141200000|2021-12-10 13:00:00|3301.9|3295.9|3303.8|3297.8|3310.5|3304.5|3300.9|3294.9|235
1639141500000|2021-12-10 13:05:00|3304|3298|3305|3299|3307.3|3301.3|3303.3|3297.3|54
1639141800000|2021-12-10 13:10:00|3305.3|3299.3|3310.3|3304.3|3310.3|3304.3|3304|3298|84
1639142100000|2021-12-10 13:15:00|3310|3304|3314.3|3308.3|3314.3|3308.3|3305.5|3299.5|77
1639142400000|2021-12-10 13:20:00|3314|3308|3310.8|3304.8|3314.3|3308.3|3309.3|3303.3|65
1639142700000|2021-12-10 13:25:00|3311|3305|3316.5|3310.5|3317.3|3311.3|3310.5|3304.5|52
1639143000000|2021-12-10 13:30:00|3316.3|3310.3|3328.3|3322.3|3332.5|3326.5|3316.3|3310.3|112
1639143300000|2021-12-10 13:35:00|3328.5|3322.5|3322.8|3316.8|3331.5|3325.5|3322.5|3316.5|127
1639143600000|2021-12-10 13:40:00|3322.5|3316.5|3322.5|3316.5|3324.8|3318.8|3321.3|3315.3|58
1639143900000|2021-12-10 13:45:00|3322.3|3316.3|3322.3|3316.3|3324.3|3318.3|3320.5|3314.5|43
1639144200000|2021-12-10 13:50:00|3322.5|3316.5|3325|3319|3326.5|3320.5|3322.3|3316.3|61
1639144500000|2021-12-10 13:55:00|3324.8|3318.8|3325.3|3319.3|3325.8|3319.8|3321.8|3315.8|65
1639144800000|2021-12-10 14:00:00|3325|3319|3326.3|3320.3|3328.3|3322.3|3323.8|3317.8|60
1639145100000|2021-12-10 14:05:00|3327.8|3321.8|3326.3|3320.3|3329.3|3323.3|3324.5|3318.5|56
1639145400000|2021-12-10 14:10:00|3326|3320|3325.5|3319.5|3326|3320|3323.8|3317.8|41
1639145700000|2021-12-10 14:15:00|3325.8|3319.8|3328.3|3322.3|3328.3|3322.3|3324|3318|25
1639146000000|2021-12-10 14:20:00|3328|3322|3327.3|3321.3|3329|3323|3326.3|3320.3|24
1639146300000|2021-12-10 14:25:00|3327|3321|3327.5|3321.5|3327.8|3321.8|3326|3320|19
1639146600000|2021-12-10 14:30:00|3327.8|3321.8|3328.8|3322.8|3329.5|3323.5|3325.3|3319.3|40
1639146900000|2021-12-10 14:35:00|3329.8|3323.8|3330.5|3324.5|3331.3|3325.3|3327.8|3321.8|35
1639147200000|2021-12-10 14:40:00|3329.5|3323.5|3323.8|3317.8|3329.5|3323.5|3323.5|3317.5|34
1639147500000|2021-12-10 14:45:00|3323.5|3317.5|3320|3314|3323.5|3317.5|3316.8|3310.8|57
1639147800000|2021-12-10 14:50:00|3319.8|3313.8|3318.8|3312.8|3320.3|3314.3|3318.5|3312.5|45
1639148100000|2021-12-10 14:55:00|3318.3|3312.3|3317.5|3311.5|3321.5|3315.5|3315.8|3309.8|59
1639148400000|2021-12-10 15:00:00|3317.3|3311.3|3315.8|3309.8|3320|3314|3314.5|3308.5|55
1639148700000|2021-12-10 15:05:00|3315.5|3309.5|3316.3|3310.3|3317.8|3311.8|3314|3308|32
1639149000000|2021-12-10 15:10:00|3316.5|3310.5|3318.3|3312.3|3318.8|3312.8|3315.3|3309.3|21
1639149300000|2021-12-10 15:15:00|3317.8|3311.8|3319.5|3313.5|3321|3315|3316.8|3310.8|35
1639149600000|2021-12-10 15:20:00|3319.3|3313.3|3317.8|3311.8|3319.8|3313.8|3317.8|3311.8|28
1639149900000|2021-12-10 15:25:00|3317.5|3311.5|3317|3311|3318.8|3312.8|3316.8|3310.8|27
1639150200000|2021-12-10 15:30:00|3316.8|3310.8|3319|3313|3319.5|3313.5|3316.8|3310.8|19
1639150500000|2021-12-10 15:35:00|3318.3|3312.3|3324|3318|3324.5|3318.5|3318.3|3312.3|29
1639150800000|2021-12-10 15:40:00|3324.3|3318.3|3322.8|3316.8|3325.5|3319.5|3320.3|3314.3|42
1639151100000|2021-12-10 15:45:00|3322.5|3316.5|3325.5|3319.5|3327|3321|3322.5|3316.5|47
1639151400000|2021-12-10 15:50:00|3325.3|3319.3|3326.8|3320.8|3327.8|3321.8|3323.8|3317.8|51
1639151700000|2021-12-10 15:55:00|3327|3321|3329.5|3323.5|3334.3|3328.3|3326.5|3320.5|120
1639152000000|2021-12-10 16:00:00|3329.3|3323.3|3329.3|3323.3|3330.5|3324.5|3329.3|3323.3|12
1639152300000|2021-12-10 16:05:00|3328.8|3322.8|3327.8|3321.8|3329|3323|3327.5|3321.5|12
1639152600000|2021-12-10 16:10:00|3328.3|3322.3|3327.8|3321.8|3329.3|3323.3|3327.3|3321.3|22
1639152900000|2021-12-10 16:15:00|3327.5|3321.5|3326.3|3320.3|3328.5|3322.5|3325.5|3319.5|26
1639153200000|2021-12-10 16:20:00|3326.5|3320.5|3328|3322|3328.5|3322.5|3324.8|3318.8|33
1639153500000|2021-12-10 16:25:00|3328.5|3322.5|3328.3|3322.3|3328.5|3322.5|3328|3322|5
1639153800000|2021-12-10 16:30:00|3328|3322|3326.3|3320.3|3328.3|3322.3|3325.8|3319.8|21
1639154100000|2021-12-10 16:35:00|3326.8|3320.8|3325|3319|3326.8|3320.8|3324.4|3318.4|23
1639154400000|2021-12-10 16:40:00|3325.3|3319.3|3324.8|3318.8|3325.5|3319.5|3323.6|3317.6|52
1639154700000|2021-12-10 16:45:00|3323.9|3317.9|3318.8|3312.8|3324.3|3318.3|3318.8|3312.8|25
1639155000000|2021-12-10 16:50:00|3319|3313|3317.5|3311.5|3319.8|3313.8|3317.3|3311.3|16
1639155300000|2021-12-10 16:55:00|3317.3|3311.3|3320.8|3314.8|3320.8|3314.8|3317|3311|15
1639155600000|2021-12-10 17:00:00|3320.5|3314.5|3321.5|3315.5|3321.5|3315.5|3320|3314|4
1639155900000|2021-12-10 17:05:00|3323|3317|3322.8|3316.8|3324|3318|3322.5|3316.5|14
1639156200000|2021-12-10 17:10:00|3323|3317|3322|3316|3323.3|3317.3|3318.5|3312.5|21
1639156500000|2021-12-10 17:15:00|3322.3|3316.3|3322|3316|3322.3|3316.3|3322|3316|2
1639156800000|2021-12-10 17:20:00|3322.3|3316.3|3322.5|3316.5|3323.8|3317.8|3322.3|3316.3|6
1639157100000|2021-12-10 17:25:00|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|3322.8|3316.8|1
1639157400000|2021-12-10 17:30:00|3323|3317|3323.3|3317.3|3323.3|3317.3|3323|3317|2
1639157700000|2021-12-10 17:35:00|3323.5|3317.5|3323.8|3317.8|3325|3319|3323.5|3317.5|8
1639158000000|2021-12-10 17:40:00|3323.5|3317.5|3320.5|3314.5|3323.5|3317.5|3318.5|3312.5|15
1639158300000|2021-12-10 17:45:00|3321|3315|3317.5|3311.5|3321|3315|3317.5|3311.5|16
1639158600000|2021-12-10 17:50:00|3318.5|3312.5|3316.3|3310.3|3318.5|3312.5|3316.3|3310.3|15
1639158900000|2021-12-10 17:55:00|3316.1|3310.1|3316.1|3310.1|3316.1|3310.1|3316.1|3310.1|1
1639357200000|2021-12-13 01:00:00|3313.8|3295|3316.8|3310.8|3316.8|3310.8|3313.8|3295|9
1639357500000|2021-12-13 01:05:00|3316.5|3310.5|3312|3306|3316.5|3310.5|3312|3306|21
1639357800000|2021-12-13 01:10:00|3312.3|3306.3|3314.3|3308.3|3317.5|3311.5|3312.3|3306.3|47
1639358100000|2021-12-13 01:15:00|3314|3308|3312.8|3306.8|3314.8|3308.8|3311.8|3305.8|25
1639358400000|2021-12-13 01:20:00|3312.5|3306.5|3312.3|3306.3|3312.5|3306.5|3311.5|3305.5|17
1639358700000|2021-12-13 01:25:00|3312|3306|3311.5|3305.5|3312.3|3306.3|3311.5|3305.5|5
1639359000000|2021-12-13 01:30:00|3311.3|3305.3|3308|3302|3311.3|3305.3|3307.8|3301.8|42
1639359300000|2021-12-13 01:35:00|3307.8|3301.8|3313|3307|3313|3307|3305.3|3299.3|55
1639359600000|2021-12-13 01:40:00|3312.8|3306.8|3315.8|3309.8|3315.8|3309.8|3312|3306|62
1639359900000|2021-12-13 01:45:00|3316|3310|3314.3|3308.3|3316.3|3310.3|3312.8|3306.8|79
1639360200000|2021-12-13 01:50:00|3314.5|3308.5|3313.8|3307.8|3314.5|3308.5|3313.3|3307.3|44
1639360500000|2021-12-13 01:55:00|3313.5|3307.5|3309.8|3303.8|3313.8|3307.8|3309.5|3303.5|80
1639360800000|2021-12-13 02:00:00|3309.5|3303.5|3306.3|3300.3|3310.3|3304.3|3305|3299|31
1639361100000|2021-12-13 02:05:00|3306|3300|3304|3298|3307|3301|3304|3298|45
1639361400000|2021-12-13 02:10:00|3304.8|3298.8|3304|3298|3306.5|3300.5|3304|3298|43
1639361700000|2021-12-13 02:15:00|3303.9|3297.9|3303|3297|3304.4|3298.4|3303|3297|8
1639362000000|2021-12-13 02:20:00|3303.3|3297.3|3303.3|3297.3|3303.3|3297.3|3303.3|3297.3|1
1639362600000|2021-12-13 02:30:00|3303|3297|3306.8|3300.8|3307|3301|3301.5|3295.5|57
1639362900000|2021-12-13 02:35:00|3307|3301|3307|3301|3307.3|3301.3|3305.5|3299.5|25
1639363200000|2021-12-13 02:40:00|3307.3|3301.3|3305.5|3299.5|3307.3|3301.3|3303|3297|41
1639363500000|2021-12-13 02:45:00|3305.8|3299.8|3307.8|3301.8|3308|3302|3304.5|3298.5|21
1639363800000|2021-12-13 02:50:00|3308|3302|3308.3|3302.3|3309.5|3303.5|3307.8|3301.8|14
1639364100000|2021-12-13 02:55:00|3308.5|3302.5|3307.8|3301.8|3309|3303|3307|3301|38
1639364400000|2021-12-13 03:00:00|3307.5|3301.5|3311.5|3305.5|3312|3306|3307.5|3301.5|44
1639364700000|2021-12-13 03:05:00|3311.3|3305.3|3310.5|3304.5|3311.3|3305.3|3308.8|3302.8|49
1639365000000|2021-12-13 03:10:00|3310|3304|3309.8|3303.8|3311.5|3305.5|3309|3303|58
1639365300000|2021-12-13 03:15:00|3310|3304|3312.8|3306.8|3314|3308|3309.3|3303.3|63
1639365600000|2021-12-13 03:20:00|3313|3307|3314.3|3308.3|3314.3|3308.3|3312|3306|28
1639365900000|2021-12-13 03:25:00|3315|3309|3317.1|3311.1|3317.5|3311.5|3315|3309|131
1639366200000|2021-12-13 03:30:00|3317.4|3311.4|3317.5|3311.5|3318.8|3312.8|3316.5|3310.5|22
1639366500000|2021-12-13 03:35:00|3316.3|3310.3|3319|3313|3321|3315|3315.8|3309.8|18
1639366800000|2021-12-13 03:40:00|3318.8|3312.8|3319|3313|3319|3313|3318.5|3312.5|4
1639367100000|2021-12-13 03:45:00|3318.8|3312.8|3318.5|3312.5|3318.8|3312.8|3318.5|3312.5|2
1639367700000|2021-12-13 03:55:00|3318.8|3312.8|3326.5|3320.5|3327|3321|3318.8|3312.8|12
1639368000000|2021-12-13 04:00:00|3326.8|3320.8|3331.5|3325.5|3331.5|3325.5|3326.8|3320.8|8
1639368300000|2021-12-13 04:05:00|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|3331.8|3325.8|1
1639368600000|2021-12-13 04:10:00|3332.5|3326.5|3332.8|3326.8|3332.8|3326.8|3332.5|3326.5|2
1639368900000|2021-12-13 04:15:00|3332.5|3326.5|3330|3324|3332.5|3326.5|3330|3324|7
1639369200000|2021-12-13 04:20:00|3329|3323|3325.3|3319.3|3329|3323|3324.8|3318.8|7
1639369500000|2021-12-13 04:25:00|3325|3319|3324.8|3318.8|3325|3319|3324.8|3318.8|2
1639369800000|2021-12-13 04:30:00|3323.8|3317.8|3324.5|3318.5|3324.5|3318.5|3323.5|3317.5|3
1639370100000|2021-12-13 04:35:00|3323.5|3317.5|3324.5|3318.5|3324.5|3318.5|3323.5|3317.5|2
1639370400000|2021-12-13 04:40:00|3324.3|3318.3|3323.5|3317.5|3324.3|3318.3|3323|3317|4
1639371000000|2021-12-13 04:50:00|3323.3|3317.3|3323.4|3317.4|3323.4|3317.4|3322|3316|6
1639371300000|2021-12-13 04:55:00|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|1
1639371600000|2021-12-13 05:00:00|3324|3318|3324|3318|3324|3318|3324|3318|1
1639372800000|2021-12-13 05:20:00|3323|3317|3318.3|3312.3|3323.8|3317.8|3318.3|3312.3|21
1639373100000|2021-12-13 05:25:00|3317|3311|3319.3|3313.3|3319.8|3313.8|3317|3311|10
1639373400000|2021-12-13 05:30:00|3318.4|3312.4|3313.5|3307.5|3319.5|3313.5|3312.8|3306.8|91
1639373700000|2021-12-13 05:35:00|3312.8|3306.8|3316.8|3310.8|3317|3311|3311.8|3305.8|103
1639374000000|2021-12-13 05:40:00|3317|3311|3313|3307|3317|3311|3312|3306|78
1639374300000|2021-12-13 05:45:00|3313.8|3307.8|3316|3310|3316.3|3310.3|3311.8|3305.8|115
1639374600000|2021-12-13 05:50:00|3316.3|3310.3|3314|3308|3318.3|3312.3|3313.5|3307.5|84
1639374900000|2021-12-13 05:55:00|3313.8|3307.8|3321.5|3315.5|3321.5|3315.5|3313|3307|74
1639375200000|2021-12-13 06:00:00|3321.8|3315.8|3333.8|3327.8|3334.5|3328.5|3321.5|3315.5|183
1639375500000|2021-12-13 06:05:00|3334|3328|3342.5|3336.5|3349|3343|3333.8|3327.8|187
1639375800000|2021-12-13 06:10:00|3342.8|3336.8|3347|3341|3349.5|3343.5|3342.8|3336.8|112
1639376100000|2021-12-13 06:15:00|3347.3|3341.3|3348|3342|3348.5|3342.5|3342.5|3336.5|94
1639376400000|2021-12-13 06:20:00|3348.3|3342.3|3350.3|3344.3|3351.8|3345.8|3347.3|3341.3|83
1639376700000|2021-12-13 06:25:00|3350.5|3344.5|3351.3|3345.3|3352.3|3346.3|3348.5|3342.5|74
1639377000000|2021-12-13 06:30:00|3351.5|3345.5|3347.8|3341.8|3352|3346|3347|3341|53
1639377300000|2021-12-13 06:35:00|3347.5|3341.5|3343.8|3337.8|3349.3|3343.3|3342.8|3336.8|120
1639377600000|2021-12-13 06:40:00|3344|3338|3346|3340|3346.3|3340.3|3342.8|3336.8|42
1639377900000|2021-12-13 06:45:00|3346.3|3340.3|3346|3340|3348.5|3342.5|3346|3340|31
1639378200000|2021-12-13 06:50:00|3346.3|3340.3|3351.3|3345.3|3352.3|3346.3|3346.3|3340.3|38
1639378500000|2021-12-13 06:55:00|3350.8|3344.8|3361.3|3355.3|3362|3356|3350.3|3344.3|104
1639378800000|2021-12-13 07:00:00|3360|3354|3356.3|3350.3|3360.3|3354.3|3350.8|3344.8|21
1639379100000|2021-12-13 07:05:00|3355.5|3349.5|3356|3350|3356.8|3350.8|3355.5|3349.5|3
1639379400000|2021-12-13 07:10:00|3356.3|3350.3|3353.8|3347.8|3356.3|3350.3|3353.8|3347.8|6
1639379700000|2021-12-13 07:15:00|3353.5|3347.5|3354.8|3348.8|3354.8|3348.8|3353.5|3347.5|6
1639380000000|2021-12-13 07:20:00|3355|3349|3355|3349|3356.3|3350.3|3355|3349|4
1639380600000|2021-12-13 07:30:00|3354.3|3348.3|3354.8|3348.8|3354.8|3348.8|3354.3|3348.3|3
1639380900000|2021-12-13 07:35:00|3354|3348|3353|3347|3354|3348|3352.8|3346.8|4
1639381200000|2021-12-13 07:40:00|3352.3|3346.3|3355.3|3349.3|3355.5|3349.5|3352.3|3346.3|11
1639381500000|2021-12-13 07:45:00|3355|3349|3357|3351|3357.3|3351.3|3355|3349|15
1639381800000|2021-12-13 07:50:00|3357.3|3351.3|3350|3344|3357.3|3351.3|3349.8|3343.8|11
1639382100000|2021-12-13 07:55:00|3350.3|3344.3|3353.8|3347.8|3353.8|3347.8|3350.3|3344.3|17
1639382400000|2021-12-13 08:00:00|3354|3348|3353.8|3347.8|3354.5|3348.5|3345.3|3339.3|48
1639382700000|2021-12-13 08:05:00|3353.5|3347.5|3348|3342|3354.6|3348.6|3348|3342|30
1639383000000|2021-12-13 08:10:00|3348.3|3342.3|3347.8|3341.8|3349.8|3343.8|3347.8|3341.8|8
1639383300000|2021-12-13 08:15:00|3348.5|3342.5|3348.3|3342.3|3348.5|3342.5|3347.5|3341.5|7
1639383600000|2021-12-13 08:20:00|3348.8|3342.8|3342.3|3336.3|3348.8|3342.8|3336|3330|38
1639383900000|2021-12-13 08:25:00|3342|3336|3339.8|3333.8|3342|3336|3339|3333|31
1639384200000|2021-12-13 08:30:00|3340|3334|3340.3|3334.3|3341.5|3335.5|3339|3333|19
1639384500000|2021-12-13 08:35:00|3340|3334|3344.8|3338.8|3347|3341|3340|3334|25
1639384800000|2021-12-13 08:40:00|3343.8|3337.8|3341.5|3335.5|3344.5|3338.5|3340.8|3334.8|17
1639385100000|2021-12-13 08:45:00|3342.3|3336.3|3345.8|3339.8|3346|3340|3341.5|3335.5|7
1639385400000|2021-12-13 08:50:00|3346|3340|3345.5|3339.5|3347.5|3341.5|3344.8|3338.8|14
1639385700000|2021-12-13 08:55:00|3347|3341|3346.5|3340.5|3347.8|3341.8|3343.8|3337.8|23
1639386000000|2021-12-13 09:00:00|3346.3|3340.3|3328.3|3322.3|3346.3|3340.3|3328.3|3322.3|99
1639386300000|2021-12-13 09:05:00|3329|3323|3326.5|3320.5|3330.3|3324.3|3320.8|3314.8|51
1639386600000|2021-12-13 09:10:00|3327.3|3321.3|3329.3|3323.3|3331|3325|3326.3|3320.3|47
1639386900000|2021-12-13 09:15:00|3329.5|3323.5|3331.3|3325.3|3331.8|3325.8|3329.3|3323.3|24
1639387200000|2021-12-13 09:20:00|3330.3|3324.3|3331|3325|3331.3|3325.3|3328.8|3322.8|15
1639387500000|2021-12-13 09:25:00|3331.3|3325.3|3330.8|3324.8|3334.8|3328.8|3329.4|3323.4|33
1639387800000|2021-12-13 09:30:00|3331|3325|3333.5|3327.5|3337|3331|3330.8|3324.8|25
1639388100000|2021-12-13 09:35:00|3333.8|3327.8|3335.8|3329.8|3337|3331|3333.8|3327.8|26
1639388400000|2021-12-13 09:40:00|3336.3|3330.3|3335.5|3329.5|3336.8|3330.8|3334.3|3328.3|18
1639388700000|2021-12-13 09:45:00|3335.3|3329.3|3338.5|3332.5|3338.5|3332.5|3335|3329|14
1639389000000|2021-12-13 09:50:00|3338.8|3332.8|3341|3335|3342.3|3336.3|3338.5|3332.5|25
1639389300000|2021-12-13 09:55:00|3342.3|3336.3|3344.3|3338.3|3344.3|3338.3|3341.5|3335.5|35
1639389600000|2021-12-13 10:00:00|3344.8|3338.8|3342.5|3336.5|3344.8|3338.8|3342|3336|21
1639389900000|2021-12-13 10:05:00|3343.3|3337.3|3342.8|3336.8|3343.8|3337.8|3342.5|3336.5|15
1639390200000|2021-12-13 10:10:00|3342.5|3336.5|3340.8|3334.8|3342.5|3336.5|3339.8|3333.8|13
1639390500000|2021-12-13 10:15:00|3341.3|3335.3|3341.8|3335.8|3342.3|3336.3|3341.3|3335.3|7
1639390800000|2021-12-13 10:20:00|3342.3|3336.3|3341.3|3335.3|3342.5|3336.5|3341.3|3335.3|5
1639391100000|2021-12-13 10:25:00|3342|3336|3343.8|3337.8|3343.8|3337.8|3339.8|3333.8|23
1639391400000|2021-12-13 10:30:00|3344.3|3338.3|3344|3338|3344.3|3338.3|3343.3|3337.3|12
1639391700000|2021-12-13 10:35:00|3344.3|3338.3|3346|3340|3347.3|3341.3|3344.3|3338.3|12
1639392000000|2021-12-13 10:40:00|3345.8|3339.8|3346|3340|3346.8|3340.8|3345.8|3339.8|8
1639392300000|2021-12-13 10:45:00|3346.5|3340.5|3348.8|3342.8|3349.3|3343.3|3346|3340|18
1639392600000|2021-12-13 10:50:00|3348.5|3342.5|3346.8|3340.8|3348.5|3342.5|3346.5|3340.5|11
1639392900000|2021-12-13 10:55:00|3347.3|3341.3|3347|3341|3347.3|3341.3|3346.5|3340.5|8
1639393200000|2021-12-13 11:00:00|3346.8|3340.8|3348.5|3342.5|3348.8|3342.8|3346.5|3340.5|10
1639393500000|2021-12-13 11:05:00|3348.3|3342.3|3348.8|3342.8|3349.8|3343.8|3348.3|3342.3|41
1639393800000|2021-12-13 11:10:00|3349|3343|3349|3343|3349|3343|3348.5|3342.5|7
1639394100000|2021-12-13 11:15:00|3348.8|3342.8|3348.8|3342.8|3348.8|3342.8|3348.5|3342.5|3
1639394400000|2021-12-13 11:20:00|3349|3343|3346.3|3340.3|3349|3343|3345.5|3339.5|20
1639394700000|2021-12-13 11:25:00|3346.5|3340.5|3347|3341|3347.3|3341.3|3346.5|3340.5|8
1639395000000|2021-12-13 11:30:00|3347.8|3341.8|3346.5|3340.5|3348.3|3342.3|3346.5|3340.5|16
1639395300000|2021-12-13 11:35:00|3347|3341|3345.8|3339.8|3347.8|3341.8|3345.5|3339.5|15
1639395600000|2021-12-13 11:40:00|3346.5|3340.5|3346.3|3340.3|3347.5|3341.5|3345.8|3339.8|20
1639395900000|2021-12-13 11:45:00|3346|3340|3345.5|3339.5|3347.3|3341.3|3345.3|3339.3|25
1639396200000|2021-12-13 11:50:00|3345.8|3339.8|3345.8|3339.8|3347.3|3341.3|3345.8|3339.8|28
1639396500000|2021-12-13 11:55:00|3345.5|3339.5|3341.8|3335.8|3345.5|3339.5|3341.3|3335.3|28
1639396800000|2021-12-13 12:00:00|3341.3|3335.3|3343.3|3337.3|3343.8|3337.8|3341.3|3335.3|27
1639397100000|2021-12-13 12:05:00|3342.5|3336.5|3344.3|3338.3|3344.8|3338.8|3342.5|3336.5|22
1639397400000|2021-12-13 12:10:00|3344.5|3338.5|3343.3|3337.3|3344.5|3338.5|3342.3|3336.3|22
1639397700000|2021-12-13 12:15:00|3343|3337|3343.5|3337.5|3346|3340|3343|3337|33
1639398000000|2021-12-13 12:20:00|3343.8|3337.8|3343|3337|3344.5|3338.5|3342.8|3336.8|36
1639398300000|2021-12-13 12:25:00|3343.3|3337.3|3343.5|3337.5|3345.3|3339.3|3342.8|3336.8|33
1639398600000|2021-12-13 12:30:00|3343.3|3337.3|3355.3|3349.3|3357|3351|3343.3|3337.3|67
1639398900000|2021-12-13 12:35:00|3354.8|3348.8|3357.3|3351.3|3358.3|3352.3|3353.5|3347.5|52
1639399200000|2021-12-13 12:40:00|3358|3352|3356.5|3350.5|3358.8|3352.8|3353.3|3347.3|54
1639399500000|2021-12-13 12:45:00|3356.3|3350.3|3355.8|3349.8|3357|3351|3354.3|3348.3|29
1639399800000|2021-12-13 12:50:00|3355|3349|3354.8|3348.8|3359.8|3353.8|3353.8|3347.8|92
1639400100000|2021-12-13 12:55:00|3354.5|3348.5|3354|3348|3355.3|3349.3|3345|3339|94
1639400400000|2021-12-13 13:00:00|3355|3349|3351.8|3345.8|3356|3350|3349.8|3343.8|191
1639400700000|2021-12-13 13:05:00|3352.3|3346.3|3347.8|3341.8|3353|3347|3347.8|3341.8|157
1639401000000|2021-12-13 13:10:00|3347.5|3341.5|3341.8|3335.8|3349|3343|3341.8|3335.8|74
1639401300000|2021-12-13 13:15:00|3341.5|3335.5|3340.5|3334.5|3342.8|3336.8|3337.3|3331.3|127
1639401600000|2021-12-13 13:20:00|3340.3|3334.3|3344|3338|3345.3|3339.3|3338.8|3332.8|82
1639401900000|2021-12-13 13:25:00|3343.8|3337.8|3334.3|3328.3|3343.8|3337.8|3333.8|3327.8|51
1639402200000|2021-12-13 13:30:00|3334.5|3328.5|3335.3|3329.3|3337.5|3331.5|3334.5|3328.5|64
1639402500000|2021-12-13 13:35:00|3335|3329|3334.8|3328.8|3336.5|3330.5|3333.3|3327.3|44
1639402800000|2021-12-13 13:40:00|3334.5|3328.5|3334.3|3328.3|3335.5|3329.5|3333.5|3327.5|45
1639403100000|2021-12-13 13:45:00|3334|3328|3334|3328|3335|3329|3333.8|3327.8|41
1639403400000|2021-12-13 13:50:00|3333.8|3327.8|3334.3|3328.3|3334.8|3328.8|3333.3|3327.3|37
1639403700000|2021-12-13 13:55:00|3334|3328|3331|3325|3334.3|3328.3|3330.3|3324.3|44
1639404000000|2021-12-13 14:00:00|3330.3|3324.3|3333.3|3327.3|3334.3|3328.3|3329.8|3323.8|59
1639404300000|2021-12-13 14:05:00|3333.5|3327.5|3331|3325|3333.8|3327.8|3330|3324|47
1639404600000|2021-12-13 14:10:00|3331.3|3325.3|3332|3326|3332.8|3326.8|3331|3325|23
1639404900000|2021-12-13 14:15:00|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3331.3|3325.3|30
1639405200000|2021-12-13 14:20:00|3332.3|3326.3|3331.3|3325.3|3332.8|3326.8|3331|3325|28
1639405500000|2021-12-13 14:25:00|3331.8|3325.8|3339.3|3333.3|3339.8|3333.8|3331.8|3325.8|54
1639405800000|2021-12-13 14:30:00|3339|3333|3332|3326|3339|3333|3331.8|3325.8|45
1639406100000|2021-12-13 14:35:00|3332.8|3326.8|3332.3|3326.3|3336.5|3330.5|3330.5|3324.5|52
1639406400000|2021-12-13 14:40:00|3331.4|3325.4|3332.3|3326.3|3332.8|3326.8|3331.3|3325.3|34
1639406700000|2021-12-13 14:45:00|3332|3326|3327.5|3321.5|3332|3326|3326.5|3320.5|45
1639407000000|2021-12-13 14:50:00|3328|3322|3325.5|3319.5|3328.3|3322.3|3325.5|3319.5|30
1639407300000|2021-12-13 14:55:00|3325.8|3319.8|3332.5|3326.5|3333.8|3327.8|3324.3|3318.3|82
1639407600000|2021-12-13 15:00:00|3332.8|3326.8|3332.5|3326.5|3333|3327|3329.8|3323.8|58
1639407900000|2021-12-13 15:05:00|3333.3|3327.3|3329.5|3323.5|3333.8|3327.8|3327.8|3321.8|37
1639408200000|2021-12-13 15:10:00|3329.8|3323.8|3329|3323|3330|3324|3326.8|3320.8|30
1639408500000|2021-12-13 15:15:00|3329.5|3323.5|3329.5|3323.5|3329.8|3323.8|3328|3322|22
1639408800000|2021-12-13 15:20:00|3329.8|3323.8|3327.8|3321.8|3330.3|3324.3|3326.5|3320.5|36
1639409100000|2021-12-13 15:25:00|3327.5|3321.5|3331.3|3325.3|3331.5|3325.5|3325.8|3319.8|46
1639409400000|2021-12-13 15:30:00|3331|3325|3333.5|3327.5|3333.5|3327.5|3330.3|3324.3|45
1639409700000|2021-12-13 15:35:00|3334|3328|3338.5|3332.5|3339.5|3333.5|3333.3|3327.3|73
1639410000000|2021-12-13 15:40:00|3338.8|3332.8|3337.5|3331.5|3339.3|3333.3|3337.3|3331.3|61
1639410300000|2021-12-13 15:45:00|3337.8|3331.8|3336|3330|3339.3|3333.3|3335|3329|85
1639410600000|2021-12-13 15:50:00|3335.8|3329.8|3330.8|3324.8|3336|3330|3329.5|3323.5|67
1639410900000|2021-12-13 15:55:00|3330.5|3324.5|3329.4|3323.4|3334.1|3328.1|3320|3314|208
1639411200000|2021-12-13 16:00:00|3329.6|3323.6|3329|3323|3330.5|3324.5|3328.6|3322.6|43
1639411500000|2021-12-13 16:05:00|3329.5|3323.5|3329.5|3323.5|3330.5|3324.5|3328.8|3322.8|43
1639411800000|2021-12-13 16:10:00|3329|3323|3328.8|3322.8|3330|3324|3328.8|3322.8|20
1639412100000|2021-12-13 16:15:00|3329.5|3323.5|3330.3|3324.3|3330.3|3324.3|3328|3322|43
1639412400000|2021-12-13 16:20:00|3330|3324|3329|3323|3330.8|3324.8|3328.8|3322.8|47
1639412700000|2021-12-13 16:25:00|3328.8|3322.8|3329.3|3323.3|3330|3324|3328.5|3322.5|48
1639413000000|2021-12-13 16:30:00|3329|3323|3331|3325|3332|3326|3328.8|3322.8|71
1639413300000|2021-12-13 16:35:00|3331.3|3325.3|3328.3|3322.3|3332.3|3326.3|3327.8|3321.8|67
1639413600000|2021-12-13 16:40:00|3328|3322|3328.8|3322.8|3329|3323|3326.3|3320.3|21
1639413900000|2021-12-13 16:45:00|3329|3323|3332|3326|3333|3327|3329|3323|41
1639414200000|2021-12-13 16:50:00|3331.8|3325.8|3331.5|3325.5|3332.5|3326.5|3331|3325|33
1639414500000|2021-12-13 16:55:00|3332|3326|3332.8|3326.8|3332.8|3326.8|3330.3|3324.3|112
1639414800000|2021-12-13 17:00:00|3333|3327|3332.3|3326.3|3333|3327|3331.3|3325.3|9
1639415100000|2021-12-13 17:05:00|3332|3326|3332|3326|3332|3326|3332|3326|1
1639415400000|2021-12-13 17:10:00|3332.9|3326.9|3336|3330|3336.5|3330.5|3332.9|3326.9|19
1639415700000|2021-12-13 17:15:00|3335.8|3329.8|3334.3|3328.3|3336|3330|3334.3|3328.3|6
1639416000000|2021-12-13 17:20:00|3334.5|3328.5|3335.5|3329.5|3336.3|3330.3|3334.3|3328.3|36
1639416300000|2021-12-13 17:25:00|3335.3|3329.3|3336|3330|3336|3330|3334.8|3328.8|7
1639416600000|2021-12-13 17:30:00|3335.5|3329.5|3331.5|3325.5|3335.8|3329.8|3331.3|3325.3|38
1639416900000|2021-12-13 17:35:00|3332|3326|3335.3|3329.3|3335.3|3329.3|3331.5|3325.5|68
1639417200000|2021-12-13 17:40:00|3334.3|3328.3|3334.8|3328.8|3335.5|3329.5|3333.3|3327.3|84
1639417500000|2021-12-13 17:45:00|3334.3|3328.3|3327.8|3321.8|3334.8|3328.8|3327.1|3321.1|16
1639417800000|2021-12-13 17:50:00|3327.5|3321.5|3328|3322|3328.3|3322.3|3327.3|3321.3|4
1639418100000|2021-12-13 17:55:00|3328.1|3322.1|3330.6|3324.6|3331.1|3325.1|3326.4|3320.4|30
1639443600000|2021-12-14 01:00:00|3331.5|3325.5|3326.3|3320.3|3331.5|3325.5|3325|3319|56
1639443900000|2021-12-14 01:05:00|3325.5|3319.5|3325|3319|3327.5|3321.5|3323.5|3317.5|105
1639444200000|2021-12-14 01:10:00|3324.8|3318.8|3321|3315|3324.8|3318.8|3320.3|3314.3|232
1639444500000|2021-12-14 01:15:00|3320.5|3314.5|3321.3|3315.3|3322.3|3316.3|3318|3312|97
1639444800000|2021-12-14 01:20:00|3320.8|3314.8|3319|3313|3320.8|3314.8|3318|3312|34
1639445100000|2021-12-14 01:25:00|3318.5|3312.5|3317.3|3311.3|3320.8|3314.8|3317.3|3311.3|44
1639445400000|2021-12-14 01:30:00|3317|3311|3320.8|3314.8|3321.5|3315.5|3316.8|3310.8|57
1639445700000|2021-12-14 01:35:00|3320.3|3314.3|3319.3|3313.3|3321.3|3315.3|3318|3312|95
1639446000000|2021-12-14 01:40:00|3319|3313|3320.8|3314.8|3322.5|3316.5|3319|3313|43
1639446300000|2021-12-14 01:45:00|3321|3315|3323.3|3317.3|3323.5|3317.5|3320.5|3314.5|84
1639446600000|2021-12-14 01:50:00|3323|3317|3323.3|3317.3|3326.5|3320.5|3321.8|3315.8|320
1639446900000|2021-12-14 01:55:00|3323|3317|3322.5|3316.5|3324.8|3318.8|3322.3|3316.3|185
1639447200000|2021-12-14 02:00:00|3322.8|3316.8|3327.3|3321.3|3329.8|3323.8|3321.3|3315.3|505
1639447500000|2021-12-14 02:05:00|3327|3321|3324.8|3318.8|3328.3|3322.3|3324.3|3318.3|140
1639447800000|2021-12-14 02:10:00|3326|3320|3320.3|3314.3|3326|3320|3320.3|3314.3|98
1639448100000|2021-12-14 02:15:00|3320|3314|3320|3314|3320|3314|3320|3314|1
1639448400000|2021-12-14 02:20:00|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|1
1639448700000|2021-12-14 02:25:00|3321.3|3315.3|3321.3|3315.3|3322.8|3316.8|3321.1|3315.1|6
1639449000000|2021-12-14 02:30:00|3321|3315|3324.8|3318.8|3326|3320|3318.8|3312.8|341
1639449300000|2021-12-14 02:35:00|3324.5|3318.5|3323.5|3317.5|3326.8|3320.8|3323.5|3317.5|219
1639449600000|2021-12-14 02:40:00|3323.3|3317.3|3325.3|3319.3|3325.8|3319.8|3322.5|3316.5|78
1639449900000|2021-12-14 02:45:00|3325|3319|3325.8|3319.8|3327.5|3321.5|3324.3|3318.3|83
1639450200000|2021-12-14 02:50:00|3326.5|3320.5|3326.8|3320.8|3329.5|3323.5|3324.3|3318.3|534
1639450500000|2021-12-14 02:55:00|3327|3321|3328.3|3322.3|3329.3|3323.3|3326.5|3320.5|151
1639450800000|2021-12-14 03:00:00|3327.8|3321.8|3333|3327|3333|3327|3326|3320|178
1639451100000|2021-12-14 03:05:00|3332.8|3326.8|3332|3326|3335|3329|3330.8|3324.8|135
1639451400000|2021-12-14 03:10:00|3331.8|3325.8|3335.8|3329.8|3337.3|3331.3|3331.8|3325.8|111
1639451700000|2021-12-14 03:15:00|3335.3|3329.3|3337.5|3331.5|3339|3333|3334.8|3328.8|105
1639452000000|2021-12-14 03:20:00|3338.8|3332.8|3335|3329|3338.8|3332.8|3333.8|3327.8|114
1639452300000|2021-12-14 03:25:00|3334.5|3328.5|3338.8|3332.8|3340.3|3334.3|3334.5|3328.5|201
1639452600000|2021-12-14 03:30:00|3338.5|3332.5|3335.3|3329.3|3339.3|3333.3|3335.3|3329.3|34
1639452900000|2021-12-14 03:35:00|3335|3329|3333.8|3327.8|3335|3329|3331.5|3325.5|44
1639453200000|2021-12-14 03:40:00|3334|3328|3334.3|3328.3|3335|3329|3333|3327|23
1639453500000|2021-12-14 03:45:00|3334|3328|3330.8|3324.8|3334|3328|3329|3323|21
1639453800000|2021-12-14 03:50:00|3331|3325|3332|3326|3332.3|3326.3|3331|3325|21
1639454100000|2021-12-14 03:55:00|3331.5|3325.5|3331.8|3325.8|3332.3|3326.3|3330.8|3324.8|16
1639454400000|2021-12-14 04:00:00|3330.8|3324.8|3334.8|3328.8|3334.8|3328.8|3330.5|3324.5|22
1639454700000|2021-12-14 04:05:00|3334.5|3328.5|3332.8|3326.8|3334.5|3328.5|3332.8|3326.8|11
1639455000000|2021-12-14 04:10:00|3332.5|3326.5|3332.3|3326.3|3333.8|3327.8|3332|3326|12
1639455300000|2021-12-14 04:15:00|3333.5|3327.5|3333.3|3327.3|3333.5|3327.5|3332|3326|6
1639455600000|2021-12-14 04:20:00|3333|3327|3333|3327|3333.3|3327.3|3332.5|3326.5|7
1639455900000|2021-12-14 04:25:00|3332.3|3326.3|3332.3|3326.3|3333.3|3327.3|3331.3|3325.3|9
1639456200000|2021-12-14 04:30:00|3332.8|3326.8|3331.8|3325.8|3333|3327|3331.8|3325.8|11
1639456500000|2021-12-14 04:35:00|3331.5|3325.5|3331.3|3325.3|3331.5|3325.5|3330.8|3324.8|4
1639456800000|2021-12-14 04:40:00|3332.5|3326.5|3331.8|3325.8|3332.5|3326.5|3331.8|3325.8|6
1639457100000|2021-12-14 04:45:00|3331.5|3325.5|3332.3|3326.3|3332.3|3326.3|3331.3|3325.3|5
1639457400000|2021-12-14 04:50:00|3331.5|3325.5|3331.3|3325.3|3332.3|3326.3|3331.3|3325.3|3
1639457700000|2021-12-14 04:55:00|3331.5|3325.5|3332.3|3326.3|3332.3|3326.3|3330.5|3324.5|9
1639458000000|2021-12-14 05:00:00|3332.5|3326.5|3333.3|3327.3|3333.3|3327.3|3332.5|3326.5|3
1639458300000|2021-12-14 05:05:00|3332.5|3326.5|3331.3|3325.3|3333.3|3327.3|3331.3|3325.3|7
1639458600000|2021-12-14 05:10:00|3332|3326|3332.5|3326.5|3332.5|3326.5|3332|3326|3
1639458900000|2021-12-14 05:15:00|3332.8|3326.8|3332.5|3326.5|3332.8|3326.8|3331.8|3325.8|7
1639459500000|2021-12-14 05:25:00|3332.8|3326.8|3331.8|3325.8|3332.8|3326.8|3330.8|3324.8|7
1639459800000|2021-12-14 05:30:00|3332|3326|3342.5|3336.5|3342.5|3336.5|3332|3326|155
1639460100000|2021-12-14 05:35:00|3342|3336|3349|3343|3349.5|3343.5|3341.8|3335.8|126
1639460400000|2021-12-14 05:40:00|3349.3|3343.3|3343|3337|3350|3344|3342.3|3336.3|64
1639460700000|2021-12-14 05:45:00|3343.5|3337.5|3341.3|3335.3|3343.8|3337.8|3339.3|3333.3|64
1639461000000|2021-12-14 05:50:00|3341.5|3335.5|3341.8|3335.8|3343.8|3337.8|3340.3|3334.3|50
1639461300000|2021-12-14 05:55:00|3341.5|3335.5|3345.5|3339.5|3345.8|3339.8|3341.3|3335.3|57
1639461600000|2021-12-14 06:00:00|3345.3|3339.3|3346.5|3340.5|3346.5|3340.5|3343.5|3337.5|41
1639461900000|2021-12-14 06:05:00|3346.8|3340.8|3342.8|3336.8|3348|3342|3342.5|3336.5|63
1639462200000|2021-12-14 06:10:00|3343|3337|3346|3340|3346.3|3340.3|3343|3337|45
1639462500000|2021-12-14 06:15:00|3346.3|3340.3|3345.3|3339.3|3347.3|3341.3|3344.5|3338.5|42
1639462800000|2021-12-14 06:20:00|3345.5|3339.5|3346.3|3340.3|3348|3342|3345.5|3339.5|84
1639463100000|2021-12-14 06:25:00|3346|3340|3343.5|3337.5|3346.8|3340.8|3343.3|3337.3|96
1639463400000|2021-12-14 06:30:00|3343.3|3337.3|3343|3337|3344.3|3338.3|3342.5|3336.5|40
1639463700000|2021-12-14 06:35:00|3342.8|3336.8|3343.8|3337.8|3344.5|3338.5|3342.8|3336.8|30
1639464000000|2021-12-14 06:40:00|3344|3338|3344.5|3338.5|3344.5|3338.5|3341.3|3335.3|34
1639464300000|2021-12-14 06:45:00|3344.8|3338.8|3343|3337|3345|3339|3342.8|3336.8|55
1639464600000|2021-12-14 06:50:00|3343.3|3337.3|3343|3337|3343.5|3337.5|3342.5|3336.5|14
1639464900000|2021-12-14 06:55:00|3343.3|3337.3|3343.8|3337.8|3346.8|3340.8|3342.8|3336.8|49
1639465200000|2021-12-14 07:00:00|3342.8|3336.8|3340|3334|3342.8|3336.8|3340|3334|7
1639465500000|2021-12-14 07:05:00|3339.8|3333.8|3340.3|3334.3|3340.5|3334.5|3339.5|3333.5|6
1639465800000|2021-12-14 07:10:00|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|3340.5|3334.5|1
1639466100000|2021-12-14 07:15:00|3341|3335|3341.8|3335.8|3342.8|3336.8|3341|3335|8
1639466400000|2021-12-14 07:20:00|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|3341.5|3335.5|1
1639466700000|2021-12-14 07:25:00|3341.8|3335.8|3342.5|3336.5|3342.5|3336.5|3341.8|3335.8|3
1639467000000|2021-12-14 07:30:00|3343.8|3337.8|3346|3340|3348.3|3342.3|3343.8|3337.8|23
1639467300000|2021-12-14 07:35:00|3346.3|3340.3|3346.8|3340.8|3346.8|3340.8|3346.3|3340.3|3
1639467600000|2021-12-14 07:40:00|3346.5|3340.5|3346.8|3340.8|3346.8|3340.8|3346.5|3340.5|2
1639467900000|2021-12-14 07:45:00|3347|3341|3347.5|3341.5|3347.5|3341.5|3347|3341|3
1639468200000|2021-12-14 07:50:00|3347.3|3341.3|3346.5|3340.5|3347.5|3341.5|3343.8|3337.8|26
1639468500000|2021-12-14 07:55:00|3346.3|3340.3|3341.5|3335.5|3346.3|3340.3|3341|3335|13
1639468800000|2021-12-14 08:00:00|3341.8|3335.8|3340|3334|3342.5|3336.5|3339|3333|18
1639469100000|2021-12-14 08:05:00|3340.5|3334.5|3341|3335|3341.5|3335.5|3340.5|3334.5|12
1639469400000|2021-12-14 08:10:00|3340.5|3334.5|3337|3331|3341|3335|3337|3331|12
1639469700000|2021-12-14 08:15:00|3337.5|3331.5|3336.8|3330.8|3337.8|3331.8|3335.3|3329.3|25
1639470000000|2021-12-14 08:20:00|3338|3332|3341.3|3335.3|3342.8|3336.8|3336.3|3330.3|34
1639470300000|2021-12-14 08:25:00|3341|3335|3339.3|3333.3|3341.3|3335.3|3339.3|3333.3|30
1639470600000|2021-12-14 08:30:00|3339.5|3333.5|3340.3|3334.3|3341.5|3335.5|3338.8|3332.8|28
1639470900000|2021-12-14 08:35:00|3340|3334|3339.5|3333.5|3340.5|3334.5|3335.8|3329.8|26
1639471200000|2021-12-14 08:40:00|3339.3|3333.3|3339|3333|3339.8|3333.8|3338.3|3332.3|24
1639471500000|2021-12-14 08:45:00|3338.8|3332.8|3337.5|3331.5|3338.8|3332.8|3337.3|3331.3|22
1639471800000|2021-12-14 08:50:00|3337.3|3331.3|3335|3329|3337.5|3331.5|3333|3327|35
1639472100000|2021-12-14 08:55:00|3335.3|3329.3|3334.3|3328.3|3336|3330|3333.8|3327.8|21
1639472400000|2021-12-14 09:00:00|3334.8|3328.8|3314|3308|3334.8|3328.8|3314|3308|88
1639472700000|2021-12-14 09:05:00|3314.5|3308.5|3316|3310|3316.5|3310.5|3310.5|3304.5|71
1639473000000|2021-12-14 09:10:00|3316.5|3310.5|3319.8|3313.8|3319.8|3313.8|3315|3309|36
1639473300000|2021-12-14 09:15:00|3320.8|3314.8|3328.8|3322.8|3334.3|3328.3|3319.3|3313.3|50
1639473600000|2021-12-14 09:20:00|3330.3|3324.3|3329.3|3323.3|3335|3329|3329.3|3323.3|29
1639473900000|2021-12-14 09:25:00|3329.8|3323.8|3331|3325|3335.3|3329.3|3329.3|3323.3|24
1639474200000|2021-12-14 09:30:00|3331.3|3325.3|3328|3322|3332.8|3326.8|3328|3322|26
1639474500000|2021-12-14 09:35:00|3328.5|3322.5|3328.5|3322.5|3331|3325|3328.5|3322.5|17
1639474800000|2021-12-14 09:40:00|3329.5|3323.5|3329.8|3323.8|3330.8|3324.8|3328.8|3322.8|36
1639475100000|2021-12-14 09:45:00|3329|3323|3328.8|3322.8|3329|3323|3328|3322|19
1639475400000|2021-12-14 09:50:00|3329|3323|3324.3|3318.3|3330|3324|3324.3|3318.3|22
1639475700000|2021-12-14 09:55:00|3324.8|3318.8|3326.3|3320.3|3326.8|3320.8|3323.5|3317.5|43
1639476000000|2021-12-14 10:00:00|3326|3320|3321.5|3315.5|3326.3|3320.3|3321.5|3315.5|24
1639476300000|2021-12-14 10:05:00|3320.3|3314.3|3322.5|3316.5|3323.8|3317.8|3319.3|3313.3|22
1639476600000|2021-12-14 10:10:00|3322.8|3316.8|3324|3318|3324.8|3318.8|3322.5|3316.5|14
1639476900000|2021-12-14 10:15:00|3324.5|3318.5|3322.8|3316.8|3324.5|3318.5|3322.8|3316.8|9
1639477200000|2021-12-14 10:20:00|3323|3317|3323.5|3317.5|3323.5|3317.5|3321|3315|15
1639477500000|2021-12-14 10:25:00|3323.3|3317.3|3322.8|3316.8|3323.8|3317.8|3322.5|3316.5|10
1639477800000|2021-12-14 10:30:00|3322.5|3316.5|3324|3318|3324.8|3318.8|3321.3|3315.3|29
1639478100000|2021-12-14 10:35:00|3324.3|3318.3|3324.5|3318.5|3325|3319|3324.3|3318.3|6
1639478400000|2021-12-14 10:40:00|3324.8|3318.8|3328.8|3322.8|3328.8|3322.8|3324.8|3318.8|16
1639478700000|2021-12-14 10:45:00|3329.3|3323.3|3326|3320|3329.3|3323.3|3325|3319|15
1639479000000|2021-12-14 10:50:00|3326.3|3320.3|3326|3320|3327|3321|3325.8|3319.8|11
1639479300000|2021-12-14 10:55:00|3326.5|3320.5|3331|3325|3331.8|3325.8|3326|3320|26
1639479600000|2021-12-14 11:00:00|3331.3|3325.3|3329.5|3323.5|3332.3|3326.3|3328.3|3322.3|27
1639479900000|2021-12-14 11:05:00|3329|3323|3328.5|3322.5|3329|3323|3328.3|3322.3|7
1639480200000|2021-12-14 11:10:00|3330|3324|3331.8|3325.8|3331.8|3325.8|3329.5|3323.5|18
1639480500000|2021-12-14 11:15:00|3331.5|3325.5|3329|3323|3331.8|3325.8|3328.5|3322.5|20
1639480800000|2021-12-14 11:20:00|3329.5|3323.5|3332.3|3326.3|3332.3|3326.3|3328.8|3322.8|17
1639481100000|2021-12-14 11:25:00|3332.5|3326.5|3332.3|3326.3|3333|3327|3331.8|3325.8|13
1639481400000|2021-12-14 11:30:00|3332|3326|3332.8|3326.8|3332.8|3326.8|3331.8|3325.8|8
1639481700000|2021-12-14 11:35:00|3333|3327|3330.8|3324.8|3333.5|3327.5|3329.3|3323.3|19
1639482000000|2021-12-14 11:40:00|3331|3325|3330.3|3324.3|3331|3325|3329.8|3323.8|11
1639482300000|2021-12-14 11:45:00|3329.8|3323.8|3332.8|3326.8|3333.3|3327.3|3329.3|3323.3|28
1639482600000|2021-12-14 11:50:00|3332.5|3326.5|3332.5|3326.5|3332.8|3326.8|3331.3|3325.3|21
1639482900000|2021-12-14 11:55:00|3332|3326|3330.5|3324.5|3333|3327|3329.5|3323.5|47
1639483200000|2021-12-14 12:00:00|3330.8|3324.8|3328.5|3322.5|3331|3325|3328.3|3322.3|51
1639483500000|2021-12-14 12:05:00|3328.8|3322.8|3329.5|3323.5|3330.8|3324.8|3328.3|3322.3|46
1639483800000|2021-12-14 12:10:00|3329.8|3323.8|3326.3|3320.3|3330|3324|3323.3|3317.3|58
1639484100000|2021-12-14 12:15:00|3326|3320|3325.5|3319.5|3326.8|3320.8|3323.5|3317.5|63
1639484400000|2021-12-14 12:20:00|3324.8|3318.8|3324|3318|3325.3|3319.3|3322|3316|82
1639484700000|2021-12-14 12:25:00|3323.8|3317.8|3321.8|3315.8|3324.5|3318.5|3321.8|3315.8|25
1639485000000|2021-12-14 12:30:00|3322.3|3316.3|3327.5|3321.5|3327.5|3321.5|3322|3316|46
1639485300000|2021-12-14 12:35:00|3327.8|3321.8|3328.5|3322.5|3329|3323|3326.5|3320.5|31
1639485600000|2021-12-14 12:40:00|3328|3322|3328|3322|3328.5|3322.5|3324|3318|48
1639485900000|2021-12-14 12:45:00|3328.8|3322.8|3330.3|3324.3|3330.5|3324.5|3327.8|3321.8|32
1639486200000|2021-12-14 12:50:00|3330.5|3324.5|3330.5|3324.5|3332.5|3326.5|3328.3|3322.3|74
1639486500000|2021-12-14 12:55:00|3330.8|3324.8|3330.5|3324.5|3331.5|3325.5|3328.8|3322.8|50
1639486800000|2021-12-14 13:00:00|3330.8|3324.8|3325|3319|3331|3325|3319.6|3313.6|204
1639487100000|2021-12-14 13:05:00|3324.8|3318.8|3314.3|3308.3|3327|3321|3314|3308|206
1639487400000|2021-12-14 13:10:00|3314.5|3308.5|3318.3|3312.3|3318.5|3312.5|3313.3|3307.3|95
1639487700000|2021-12-14 13:15:00|3318.9|3312.9|3320.5|3314.5|3320.5|3314.5|3315.3|3309.3|62
1639488000000|2021-12-14 13:20:00|3321|3315|3325.8|3319.8|3326.5|3320.5|3317|3311|109
1639488300000|2021-12-14 13:25:00|3325.5|3319.5|3321.3|3315.3|3325.8|3319.8|3320.8|3314.8|112
1639488600000|2021-12-14 13:30:00|3321.5|3315.5|3316.3|3310.3|3322|3316|3315|3309|150
1639488900000|2021-12-14 13:35:00|3316.5|3310.5|3313.5|3307.5|3318|3312|3312.5|3306.5|72
1639489200000|2021-12-14 13:40:00|3312.8|3306.8|3316|3310|3316.5|3310.5|3312.8|3306.8|61
1639489500000|2021-12-14 13:45:00|3315|3309|3314|3308|3318|3312|3312.8|3306.8|73
1639489800000|2021-12-14 13:50:00|3313.8|3307.8|3309.8|3303.8|3313.8|3307.8|3308.8|3302.8|92
1639490100000|2021-12-14 13:55:00|3309.3|3303.3|3309|3303|3310|3304|3308.3|3302.3|58
1639490400000|2021-12-14 14:00:00|3309.3|3303.3|3309.5|3303.5|3310.5|3304.5|3308|3302|62
1639490700000|2021-12-14 14:05:00|3309.3|3303.3|3311.5|3305.5|3312.3|3306.3|3309.3|3303.3|74
1639491000000|2021-12-14 14:10:00|3311.3|3305.3|3309.8|3303.8|3311.3|3305.3|3309.5|3303.5|49
1639491300000|2021-12-14 14:15:00|3309.5|3303.5|3309.3|3303.3|3310.3|3304.3|3308.5|3302.5|47
1639491600000|2021-12-14 14:20:00|3309|3303|3310|3304|3311|3305|3308.8|3302.8|41
1639491900000|2021-12-14 14:25:00|3310.3|3304.3|3310|3304|3311.3|3305.3|3309.3|3303.3|30
1639492200000|2021-12-14 14:30:00|3310.5|3304.5|3313|3307|3315.5|3309.5|3310|3304|58
1639492500000|2021-12-14 14:35:00|3312.3|3306.3|3311.8|3305.8|3315.8|3309.8|3310.5|3304.5|91
1639492800000|2021-12-14 14:40:00|3312.8|3306.8|3314.3|3308.3|3316.5|3310.5|3312|3306|115
1639493100000|2021-12-14 14:45:00|3314.5|3308.5|3314.8|3308.8|3317|3311|3312.8|3306.8|118
1639493400000|2021-12-14 14:50:00|3314.5|3308.5|3320.5|3314.5|3321.8|3315.8|3313.8|3307.8|76
1639493700000|2021-12-14 14:55:00|3320.3|3314.3|3318.9|3312.9|3323.5|3317.5|3318.9|3312.9|73
1639494000000|2021-12-14 15:00:00|3318.8|3312.8|3320|3314|3321.5|3315.5|3317|3311|75
1639494300000|2021-12-14 15:05:00|3319.5|3313.5|3315.8|3309.8|3320.8|3314.8|3315.8|3309.8|72
1639494600000|2021-12-14 15:10:00|3315.5|3309.5|3317|3311|3317.5|3311.5|3314.5|3308.5|41
1639494900000|2021-12-14 15:15:00|3317.3|3311.3|3316.8|3310.8|3318.5|3312.5|3316.3|3310.3|35
1639495200000|2021-12-14 15:20:00|3316.5|3310.5|3319.5|3313.5|3319.8|3313.8|3316.5|3310.5|32
1639495500000|2021-12-14 15:25:00|3318.5|3312.5|3320|3314|3321|3315|3318|3312|39
1639495800000|2021-12-14 15:30:00|3320.8|3314.8|3319.8|3313.8|3321.5|3315.5|3317.5|3311.5|48
1639496100000|2021-12-14 15:35:00|3319.5|3313.5|3316.5|3310.5|3320.5|3314.5|3316.5|3310.5|42
1639496400000|2021-12-14 15:40:00|3315.6|3309.6|3309.5|3303.5|3315.6|3309.6|3308.8|3302.8|53
1639496700000|2021-12-14 15:45:00|3310.5|3304.5|3309|3303|3312|3306|3308|3302|88
1639497000000|2021-12-14 15:50:00|3308.8|3302.8|3310|3304|3310|3304|3308|3302|51
1639497300000|2021-12-14 15:55:00|3309.5|3303.5|3305.8|3299.8|3310.5|3304.5|3303.8|3297.8|193
1639497600000|2021-12-14 16:00:00|3305.5|3299.5|3306.5|3300.5|3308.5|3302.5|3305.3|3299.3|103
1639497900000|2021-12-14 16:05:00|3306|3300|3307|3301|3308.3|3302.3|3306|3300|42
1639498200000|2021-12-14 16:10:00|3306.8|3300.8|3302.5|3296.5|3307.3|3301.3|3302.5|3296.5|54
1639498500000|2021-12-14 16:15:00|3302.3|3296.3|3302|3296|3302.8|3296.8|3299.3|3293.3|87
1639498800000|2021-12-14 16:20:00|3301.8|3295.8|3303.8|3297.8|3303.8|3297.8|3299.3|3293.3|82
1639499100000|2021-12-14 16:25:00|3303.5|3297.5|3305.3|3299.3|3305.5|3299.5|3300.8|3294.8|58
1639499400000|2021-12-14 16:30:00|3305.5|3299.5|3302.3|3296.3|3306|3300|3301.5|3295.5|76
1639499700000|2021-12-14 16:35:00|3301.8|3295.8|3299.5|3293.5|3302|3296|3298.3|3292.3|46
1639500000000|2021-12-14 16:40:00|3299.3|3293.3|3299.3|3293.3|3300.3|3294.3|3297.8|3291.8|58
1639500300000|2021-12-14 16:45:00|3299|3293|3298|3292|3299.8|3293.8|3297|3291|24
1639500600000|2021-12-14 16:50:00|3296.8|3290.8|3295.3|3289.3|3298|3292|3294.3|3288.3|24
1639500900000|2021-12-14 16:55:00|3294.8|3288.8|3297.8|3291.8|3297.8|3291.8|3293.8|3287.8|41
1639501200000|2021-12-14 17:00:00|3297.3|3291.3|3292.3|3286.3|3297.3|3291.3|3292.3|3286.3|18
1639501500000|2021-12-14 17:05:00|3292.5|3286.5|3297.5|3291.5|3297.5|3291.5|3292.5|3286.5|6
1639501800000|2021-12-14 17:10:00|3297.8|3291.8|3299.3|3293.3|3299.3|3293.3|3297.3|3291.3|9
1639502100000|2021-12-14 17:15:00|3299.5|3293.5|3299.5|3293.5|3299.5|3293.5|3299.5|3293.5|1
1639502400000|2021-12-14 17:20:00|3299.8|3293.8|3298.3|3292.3|3299.8|3293.8|3298.3|3292.3|7
1639502700000|2021-12-14 17:25:00|3298.5|3292.5|3299.3|3293.3|3299.3|3293.3|3298.5|3292.5|4
1639503000000|2021-12-14 17:30:00|3299.5|3293.5|3300|3294|3300.3|3294.3|3299.5|3293.5|5
1639503300000|2021-12-14 17:35:00|3300.3|3294.3|3289.3|3283.3|3300.5|3294.5|3288.8|3282.8|28
1639503600000|2021-12-14 17:40:00|3289|3283|3292|3286|3292|3286|3288.8|3282.8|14
1639503900000|2021-12-14 17:45:00|3291.1|3285.1|3291.8|3285.8|3292|3286|3289.8|3283.8|12
1639504200000|2021-12-14 17:50:00|3291|3285|3289.8|3283.8|3291|3285|3289.8|3283.8|6
1639504500000|2021-12-14 17:55:00|3289.6|3283.6|3290.4|3284.4|3290.4|3284.4|3288.9|3282.9|6
1639530000000|2021-12-15 01:00:00|3294.8|3288.8|3291.8|3285.8|3294.8|3288.8|3288.3|3282.3|40
1639530300000|2021-12-15 01:05:00|3291.5|3285.5|3288.5|3282.5|3291.5|3285.5|3288.5|3282.5|36
1639530600000|2021-12-15 01:10:00|3288.8|3282.8|3289|3283|3289.5|3283.5|3288.5|3282.5|7
1639530900000|2021-12-15 01:15:00|3288.8|3282.8|3290|3284|3290.3|3284.3|3288.3|3282.3|10
1639531200000|2021-12-15 01:20:00|3290.3|3284.3|3296|3290|3297|3291|3290.3|3284.3|75
1639531500000|2021-12-15 01:25:00|3296.3|3290.3|3293.5|3287.5|3296.8|3290.8|3293.5|3287.5|49
1639531800000|2021-12-15 01:30:00|3293.3|3287.3|3290.5|3284.5|3293.3|3287.3|3290.3|3284.3|54
1639532100000|2021-12-15 01:35:00|3290.3|3284.3|3292.8|3286.8|3293.3|3287.3|3288.5|3282.5|24
1639532400000|2021-12-15 01:40:00|3292.5|3286.5|3287.8|3281.8|3292.5|3286.5|3287.8|3281.8|20
1639532700000|2021-12-15 01:45:00|3288|3282|3284.3|3278.3|3288|3282|3284.3|3278.3|57
1639533000000|2021-12-15 01:50:00|3285|3279|3278.3|3272.3|3285|3279|3278.3|3272.3|50
1639533300000|2021-12-15 01:55:00|3278.5|3272.5|3274.3|3268.3|3278.5|3272.5|3270.8|3264.8|88
1639533600000|2021-12-15 02:00:00|3274|3268|3282.6|3276.6|3282.6|3276.6|3274|3268|74
1639533900000|2021-12-15 02:05:00|3282.3|3276.3|3281.3|3275.3|3284.8|3278.8|3281.3|3275.3|58
1639534200000|2021-12-15 02:10:00|3282|3276|3284.3|3278.3|3284.3|3278.3|3281.8|3275.8|57
1639534500000|2021-12-15 02:15:00|3284.8|3278.8|3284.8|3278.8|3285|3279|3284.8|3278.8|3
1639535400000|2021-12-15 02:30:00|3285|3279|3284|3278|3286.5|3280.5|3284|3278|67
1639535700000|2021-12-15 02:35:00|3284.3|3278.3|3284.5|3278.5|3284.5|3278.5|3283.5|3277.5|27
1639536000000|2021-12-15 02:40:00|3284|3278|3284.5|3278.5|3285.8|3279.8|3283.8|3277.8|40
1639536300000|2021-12-15 02:45:00|3285|3279|3286|3280|3286.3|3280.3|3285|3279|26
1639536600000|2021-12-15 02:50:00|3285.5|3279.5|3285.5|3279.5|3286.3|3280.3|3284.8|3278.8|33
1639536900000|2021-12-15 02:55:00|3285.3|3279.3|3282.5|3276.5|3285.3|3279.3|3281.5|3275.5|48
1639537200000|2021-12-15 03:00:00|3282.3|3276.3|3280|3274|3282.3|3276.3|3276.4|3270.4|92
1639537500000|2021-12-15 03:05:00|3279.8|3273.8|3277.3|3271.3|3279.8|3273.8|3275.8|3269.8|76
1639537800000|2021-12-15 03:10:00|3277|3271|3276|3270|3277|3271|3273.8|3267.8|38
1639538100000|2021-12-15 03:15:00|3275.1|3269.1|3272|3266|3275.8|3269.8|3270.5|3264.5|55
1639538400000|2021-12-15 03:20:00|3273.3|3267.3|3274.8|3268.8|3277.5|3271.5|3272.8|3266.8|57
1639538700000|2021-12-15 03:25:00|3274.5|3268.5|3279.3|3273.3|3279.3|3273.3|3273.3|3267.3|42
1639539000000|2021-12-15 03:30:00|3278.5|3272.5|3274.5|3268.5|3278.5|3272.5|3274|3268|33
1639539300000|2021-12-15 03:35:00|3274|3268|3275.3|3269.3|3275.3|3269.3|3273.3|3267.3|19
1639539600000|2021-12-15 03:40:00|3275.5|3269.5|3277.5|3271.5|3278|3272|3275.3|3269.3|16
1639539900000|2021-12-15 03:45:00|3278.3|3272.3|3277.5|3271.5|3278.8|3272.8|3276.8|3270.8|14
1639540200000|2021-12-15 03:50:00|3276.5|3270.5|3277.5|3271.5|3278|3272|3276.5|3270.5|14
1639540500000|2021-12-15 03:55:00|3276.8|3270.8|3275.3|3269.3|3277.8|3271.8|3274.3|3268.3|14
1639540800000|2021-12-15 04:00:00|3274.3|3268.3|3273.8|3267.8|3275.5|3269.5|3273.5|3267.5|10
1639541100000|2021-12-15 04:05:00|3274.3|3268.3|3273.5|3267.5|3274.8|3268.8|3271.5|3265.5|13
1639541400000|2021-12-15 04:10:00|3273|3267|3275|3269|3275.3|3269.3|3272.8|3266.8|17
1639541700000|2021-12-15 04:15:00|3274.8|3268.8|3274.5|3268.5|3274.8|3268.8|3273|3267|8
1639542000000|2021-12-15 04:20:00|3273.3|3267.3|3274|3268|3274.5|3268.5|3273.3|3267.3|4
1639542300000|2021-12-15 04:25:00|3274.3|3268.3|3273.8|3267.8|3274.8|3268.8|3273.8|3267.8|8
1639542600000|2021-12-15 04:30:00|3272.8|3266.8|3273|3267|3273|3267|3272.3|3266.3|4
1639543200000|2021-12-15 04:40:00|3272.5|3266.5|3272.5|3266.5|3273.4|3267.4|3272.3|3266.3|4
1639543500000|2021-12-15 04:45:00|3274|3268|3274|3268|3274|3268|3274|3268|1
1639543800000|2021-12-15 04:50:00|3274.5|3268.5|3274.5|3268.5|3274.5|3268.5|3274.5|3268.5|1
1639544100000|2021-12-15 04:55:00|3275.4|3269.4|3275.3|3269.3|3276.3|3270.3|3275.1|3269.1|9
1639544700000|2021-12-15 05:05:00|3276.3|3270.3|3275.5|3269.5|3276.5|3270.5|3275.5|3269.5|4
1639545000000|2021-12-15 05:10:00|3275.3|3269.3|3275|3269|3275.3|3269.3|3275|3269|2
1639545600000|2021-12-15 05:20:00|3275.3|3269.3|3273.3|3267.3|3276.3|3270.3|3271.4|3265.4|15
1639545900000|2021-12-15 05:25:00|3273.5|3267.5|3271.5|3265.5|3273.5|3267.5|3271.5|3265.5|5
1639546200000|2021-12-15 05:30:00|3271.3|3265.3|3270|3264|3275|3269|3269.5|3263.5|85
1639546500000|2021-12-15 05:35:00|3269.8|3263.8|3270|3264|3270.8|3264.8|3269.5|3263.5|16
1639546800000|2021-12-15 05:40:00|3269.8|3263.8|3265|3259|3269.8|3263.8|3264.5|3258.5|29
1639547100000|2021-12-15 05:45:00|3265.3|3259.3|3265.8|3259.8|3269|3263|3264.8|3258.8|38
1639547400000|2021-12-15 05:50:00|3266.5|3260.5|3266.8|3260.8|3267|3261|3265.3|3259.3|33
1639547700000|2021-12-15 05:55:00|3267|3261|3266.5|3260.5|3267.3|3261.3|3266|3260|141
1639548000000|2021-12-15 06:00:00|3266|3260|3264|3258|3266.5|3260.5|3262.3|3256.3|283
1639548300000|2021-12-15 06:05:00|3263.3|3257.3|3264.8|3258.8|3266|3260|3262.8|3256.8|270
1639548600000|2021-12-15 06:10:00|3264.3|3258.3|3263.8|3257.8|3265|3259|3262.8|3256.8|183
1639548900000|2021-12-15 06:15:00|3263.3|3257.3|3260|3254|3264|3258|3259.8|3253.8|74
1639549200000|2021-12-15 06:20:00|3259.8|3253.8|3259.8|3253.8|3260.5|3254.5|3257.3|3251.3|100
1639549500000|2021-12-15 06:25:00|3260|3254|3254|3248|3260.3|3254.3|3254|3248|96
1639549800000|2021-12-15 06:30:00|3254.3|3248.3|3255.5|3249.5|3256.8|3250.8|3254|3248|44
1639550100000|2021-12-15 06:35:00|3255.3|3249.3|3258.5|3252.5|3258.5|3252.5|3254.8|3248.8|28
1639550400000|2021-12-15 06:40:00|3259|3253|3256.8|3250.8|3260|3254|3256.8|3250.8|20
1639550700000|2021-12-15 06:45:00|3256.5|3250.5|3255.5|3249.5|3256.5|3250.5|3251.3|3245.3|45
1639551000000|2021-12-15 06:50:00|3255.3|3249.3|3252.3|3246.3|3256.8|3250.8|3250.5|3244.5|54
1639551300000|2021-12-15 06:55:00|3252.5|3246.5|3254.8|3248.8|3256.8|3250.8|3252.5|3246.5|52
1639551600000|2021-12-15 07:00:00|3255|3249|3254.3|3248.3|3258.5|3252.5|3254.3|3248.3|23
1639551900000|2021-12-15 07:05:00|3253.5|3247.5|3252.3|3246.3|3253.8|3247.8|3250|3244|12
1639552200000|2021-12-15 07:10:00|3252|3246|3251|3245|3252.3|3246.3|3251|3245|5
1639552500000|2021-12-15 07:15:00|3251.3|3245.3|3249.8|3243.8|3251.3|3245.3|3249.5|3243.5|5
1639552800000|2021-12-15 07:20:00|3250.8|3244.8|3251|3245|3251|3245|3250.8|3244.8|2
1639553100000|2021-12-15 07:25:00|3252|3246|3252|3246|3252|3246|3252|3246|1
1639553400000|2021-12-15 07:30:00|3251.8|3245.8|3242.5|3236.5|3251.8|3245.8|3241|3235|33
1639553700000|2021-12-15 07:35:00|3242|3236|3239.5|3233.5|3242.5|3236.5|3238.5|3232.5|24
1639554000000|2021-12-15 07:40:00|3240.5|3234.5|3243.5|3237.5|3243.5|3237.5|3240.5|3234.5|9
1639554300000|2021-12-15 07:45:00|3243.3|3237.3|3244|3238|3244|3238|3241.8|3235.8|9
1639554600000|2021-12-15 07:50:00|3244.3|3238.3|3246|3240|3246.5|3240.5|3244|3238|13
1639554900000|2021-12-15 07:55:00|3245|3239|3236.3|3230.3|3245|3239|3234.5|3228.5|72
1639555200000|2021-12-15 08:00:00|3234.5|3228.5|3244.3|3238.3|3249.3|3243.3|3233.3|3227.3|69
1639555500000|2021-12-15 08:05:00|3243.8|3237.8|3245.3|3239.3|3245.5|3239.5|3236.5|3230.5|35
1639555800000|2021-12-15 08:10:00|3244.5|3238.5|3242.3|3236.3|3244.5|3238.5|3242.3|3236.3|6
1639556100000|2021-12-15 08:15:00|3241.8|3235.8|3234.5|3228.5|3241.8|3235.8|3234.5|3228.5|25
1639556400000|2021-12-15 08:20:00|3235.3|3229.3|3234|3228|3235.5|3229.5|3234|3228|5
1639556700000|2021-12-15 08:25:00|3233.8|3227.8|3225.8|3219.8|3234.5|3228.5|3224.5|3218.5|58
1639557000000|2021-12-15 08:30:00|3225.5|3219.5|3228.3|3222.3|3229.5|3223.5|3220.3|3214.3|82
1639557300000|2021-12-15 08:35:00|3228|3222|3227.3|3221.3|3229.8|3223.8|3223.6|3217.6|82
1639557600000|2021-12-15 08:40:00|3226|3220|3226.5|3220.5|3229.8|3223.8|3222.8|3216.8|62
1639557900000|2021-12-15 08:45:00|3226|3220|3222.3|3216.3|3226|3220|3221.8|3215.8|82
1639558200000|2021-12-15 08:50:00|3221.8|3215.8|3224.3|3218.3|3225|3219|3216.8|3210.8|78
1639558500000|2021-12-15 08:55:00|3223.8|3217.8|3220.5|3214.5|3225.5|3219.5|3216.5|3210.5|97
1639558800000|2021-12-15 09:00:00|3220.3|3214.3|3231|3225|3231.4|3225.4|3217.8|3211.8|83
1639559100000|2021-12-15 09:05:00|3230.3|3224.3|3225.8|3219.8|3230.3|3224.3|3222.8|3216.8|79
1639559400000|2021-12-15 09:10:00|3225.5|3219.5|3227.3|3221.3|3229.5|3223.5|3224.3|3218.3|37
1639559700000|2021-12-15 09:15:00|3227|3221|3226.5|3220.5|3229|3223|3224.5|3218.5|26
1639560000000|2021-12-15 09:20:00|3227.3|3221.3|3226.3|3220.3|3227.3|3221.3|3223.3|3217.3|40
1639560300000|2021-12-15 09:25:00|3226|3220|3225.5|3219.5|3229.3|3223.3|3224.3|3218.3|55
1639560600000|2021-12-15 09:30:00|3225.3|3219.3|3227.8|3221.8|3228.5|3222.5|3223.3|3217.3|36
1639560900000|2021-12-15 09:35:00|3227.5|3221.5|3231.3|3225.3|3234.8|3228.8|3227.3|3221.3|30
1639561200000|2021-12-15 09:40:00|3232|3226|3231.8|3225.8|3232.5|3226.5|3229.8|3223.8|35
1639561500000|2021-12-15 09:45:00|3230.8|3224.8|3236|3230|3236|3230|3230.8|3224.8|26
1639561800000|2021-12-15 09:50:00|3235.8|3229.8|3234|3228|3236.5|3230.5|3230.8|3224.8|38
1639562100000|2021-12-15 09:55:00|3234.5|3228.5|3236|3230|3236|3230|3233.5|3227.5|20
1639562400000|2021-12-15 10:00:00|3235.8|3229.8|3235.5|3229.5|3236.8|3230.8|3234.4|3228.4|15
1639562700000|2021-12-15 10:05:00|3235.3|3229.3|3236.3|3230.3|3236.5|3230.5|3235.3|3229.3|5
1639563000000|2021-12-15 10:10:00|3236|3230|3235.8|3229.8|3236.3|3230.3|3235.3|3229.3|26
1639563300000|2021-12-15 10:15:00|3236|3230|3237.5|3231.5|3237.5|3231.5|3236|3230|10
1639563600000|2021-12-15 10:20:00|3238.3|3232.3|3235.5|3229.5|3239.5|3233.5|3235|3229|21
1639563900000|2021-12-15 10:25:00|3236.3|3230.3|3235.3|3229.3|3236.8|3230.8|3235|3229|12
1639564200000|2021-12-15 10:30:00|3234.5|3228.5|3233.3|3227.3|3234.5|3228.5|3232.3|3226.3|7
1639564500000|2021-12-15 10:35:00|3233.5|3227.5|3233.8|3227.8|3234|3228|3233.5|3227.5|6
1639564800000|2021-12-15 10:40:00|3232.8|3226.8|3235.3|3229.3|3235.8|3229.8|3232|3226|22
1639565100000|2021-12-15 10:45:00|3235|3229|3234.8|3228.8|3235.3|3229.3|3234.3|3228.3|16
1639565400000|2021-12-15 10:50:00|3235|3229|3235.3|3229.3|3235.3|3229.3|3233.3|3227.3|13
1639565700000|2021-12-15 10:55:00|3234.8|3228.8|3235.5|3229.5|3235.5|3229.5|3233.5|3227.5|11
1639566000000|2021-12-15 11:00:00|3235.3|3229.3|3236|3230|3236.3|3230.3|3234.8|3228.8|9
1639566300000|2021-12-15 11:05:00|3236.3|3230.3|3236|3230|3238|3232|3235.8|3229.8|11
1639566600000|2021-12-15 11:10:00|3235.8|3229.8|3234|3228|3236.3|3230.3|3234|3228|13
1639566900000|2021-12-15 11:15:00|3233.8|3227.8|3235.3|3229.3|3235.5|3229.5|3230.8|3224.8|29
1639567200000|2021-12-15 11:20:00|3235|3229|3235.3|3229.3|3235.8|3229.8|3235|3229|6
1639567500000|2021-12-15 11:25:00|3235.8|3229.8|3235.8|3229.8|3236|3230|3235.8|3229.8|3
1639567800000|2021-12-15 11:30:00|3236|3230|3237.8|3231.8|3238.3|3232.3|3236|3230|5
1639568100000|2021-12-15 11:35:00|3237.5|3231.5|3242.3|3236.3|3242.8|3236.8|3237.5|3231.5|43
1639568400000|2021-12-15 11:40:00|3242.8|3236.8|3241.8|3235.8|3243|3237|3241.3|3235.3|24
1639568700000|2021-12-15 11:45:00|3241.5|3235.5|3243|3237|3243|3237|3241.3|3235.3|25
1639569000000|2021-12-15 11:50:00|3242.8|3236.8|3241.8|3235.8|3242.8|3236.8|3238.5|3232.5|29
1639569300000|2021-12-15 11:55:00|3242|3236|3243|3237|3243|3237|3241.3|3235.3|17
1639569600000|2021-12-15 12:00:00|3242.8|3236.8|3242.8|3236.8|3243.3|3237.3|3242|3236|24
1639569900000|2021-12-15 12:05:00|3242.5|3236.5|3243|3237|3243|3237|3241.8|3235.8|15
1639570200000|2021-12-15 12:10:00|3242.8|3236.8|3243|3237|3243.5|3237.5|3241.3|3235.3|56
1639570500000|2021-12-15 12:15:00|3242.5|3236.5|3242.3|3236.3|3243.8|3237.8|3241.3|3235.3|33
1639570800000|2021-12-15 12:20:00|3242|3236|3241.3|3235.3|3243.5|3237.5|3241.3|3235.3|19
1639571100000|2021-12-15 12:25:00|3241.8|3235.8|3241.8|3235.8|3242.3|3236.3|3241.3|3235.3|19
1639571400000|2021-12-15 12:30:00|3241.5|3235.5|3241|3235|3245.3|3239.3|3239.8|3233.8|59
1639571700000|2021-12-15 12:35:00|3241.3|3235.3|3243.8|3237.8|3245|3239|3239.3|3233.3|47
1639572000000|2021-12-15 12:40:00|3243.3|3237.3|3242|3236|3243.3|3237.3|3240.8|3234.8|18
1639572300000|2021-12-15 12:45:00|3241.8|3235.8|3244.3|3238.3|3244.3|3238.3|3241.8|3235.8|26
1639572600000|2021-12-15 12:50:00|3244|3238|3251.5|3245.5|3252.5|3246.5|3241.5|3235.5|71
1639572900000|2021-12-15 12:55:00|3250.5|3244.5|3253.5|3247.5|3256.3|3250.3|3250|3244|67
1639573200000|2021-12-15 13:00:00|3254|3248|3244|3238|3254|3248|3240.8|3234.8|358
1639573500000|2021-12-15 13:05:00|3244.3|3238.3|3242|3236|3245.8|3239.8|3239.8|3233.8|118
1639573800000|2021-12-15 13:10:00|3241.8|3235.8|3248.5|3242.5|3250.5|3244.5|3239.8|3233.8|124
1639574100000|2021-12-15 13:15:00|3248.8|3242.8|3256.3|3250.3|3258.5|3252.5|3247.8|3241.8|150
1639574400000|2021-12-15 13:20:00|3257|3251|3252|3246|3259.5|3253.5|3251.8|3245.8|133
1639574700000|2021-12-15 13:25:00|3253|3247|3257.4|3251.4|3258.5|3252.5|3250.3|3244.3|85
1639575000000|2021-12-15 13:30:00|3257.5|3251.5|3256.3|3250.3|3257.8|3251.8|3254.8|3248.8|59
1639575300000|2021-12-15 13:35:00|3255.5|3249.5|3257.8|3251.8|3259.5|3253.5|3253.8|3247.8|83
1639575600000|2021-12-15 13:40:00|3258|3252|3257.3|3251.3|3260.5|3254.5|3256.3|3250.3|93
1639575900000|2021-12-15 13:45:00|3257|3251|3255.5|3249.5|3258.8|3252.8|3254.3|3248.3|61
1639576200000|2021-12-15 13:50:00|3255.3|3249.3|3255.5|3249.5|3255.8|3249.8|3250.8|3244.8|67
1639576500000|2021-12-15 13:55:00|3255.8|3249.8|3258.8|3252.8|3261.3|3255.3|3255.3|3249.3|60
1639576800000|2021-12-15 14:00:00|3259|3253|3262.3|3256.3|3268.5|3262.5|3259|3253|144
1639577100000|2021-12-15 14:05:00|3262.8|3256.8|3263.3|3257.3|3265|3259|3259.5|3253.5|111
1639577400000|2021-12-15 14:10:00|3263.5|3257.5|3261|3255|3266.5|3260.5|3260.8|3254.8|85
1639577700000|2021-12-15 14:15:00|3261.5|3255.5|3260|3254|3262.3|3256.3|3257.5|3251.5|58
1639578000000|2021-12-15 14:20:00|3259.8|3253.8|3251.3|3245.3|3261|3255|3250.5|3244.5|70
1639578300000|2021-12-15 14:25:00|3251|3245|3249.5|3243.5|3251|3245|3245.5|3239.5|64
1639578600000|2021-12-15 14:30:00|3249.3|3243.3|3240.5|3234.5|3249.3|3243.3|3240.5|3234.5|79
1639578900000|2021-12-15 14:35:00|3240.8|3234.8|3243|3237|3244.5|3238.5|3239.5|3233.5|93
1639579200000|2021-12-15 14:40:00|3242.8|3236.8|3246|3240|3246|3240|3241.8|3235.8|61
1639579500000|2021-12-15 14:45:00|3245.8|3239.8|3247|3241|3248.8|3242.8|3245.8|3239.8|45
1639579800000|2021-12-15 14:50:00|3246.8|3240.8|3242.8|3236.8|3246.8|3240.8|3241.8|3235.8|43
1639580100000|2021-12-15 14:55:00|3243|3237|3246.8|3240.8|3246.8|3240.8|3242|3236|21
1639580400000|2021-12-15 15:00:00|3246.5|3240.5|3249.3|3243.3|3252|3246|3246|3240|59
1639580700000|2021-12-15 15:05:00|3249|3243|3251.5|3245.5|3251.5|3245.5|3248.5|3242.5|19
1639581000000|2021-12-15 15:10:00|3251|3245|3253.8|3247.8|3254|3248|3249|3243|37
1639581300000|2021-12-15 15:15:00|3253.5|3247.5|3256|3250|3256.5|3250.5|3253.5|3247.5|31
1639581600000|2021-12-15 15:20:00|3255.8|3249.8|3254|3248|3256.3|3250.3|3253.8|3247.8|35
1639581900000|2021-12-15 15:25:00|3253.8|3247.8|3257.5|3251.5|3259.3|3253.3|3253.8|3247.8|33
1639582200000|2021-12-15 15:30:00|3257.8|3251.8|3260.5|3254.5|3261.8|3255.8|3254.8|3248.8|38
1639582500000|2021-12-15 15:35:00|3260.8|3254.8|3262|3256|3262.3|3256.3|3259.3|3253.3|73
1639582800000|2021-12-15 15:40:00|3261.5|3255.5|3274|3268|3274|3268|3261|3255|134
1639583100000|2021-12-15 15:45:00|3274.5|3268.5|3272.5|3266.5|3274.5|3268.5|3270.5|3264.5|52
1639583400000|2021-12-15 15:50:00|3273|3267|3265.8|3259.8|3274.3|3268.3|3265.5|3259.5|64
1639583700000|2021-12-15 15:55:00|3266.5|3260.5|3273.5|3267.5|3280|3274|3266.5|3260.5|249
1639584000000|2021-12-15 16:00:00|3273.3|3267.3|3277.3|3271.3|3279|3273|3272.5|3266.5|64
1639584300000|2021-12-15 16:05:00|3277.5|3271.5|3278|3272|3278.8|3272.8|3275.3|3269.3|58
1639584600000|2021-12-15 16:10:00|3278.3|3272.3|3281|3275|3281|3275|3276.8|3270.8|51
1639584900000|2021-12-15 16:15:00|3281.5|3275.5|3281.5|3275.5|3283.3|3277.3|3279.3|3273.3|125
1639585200000|2021-12-15 16:20:00|3281.3|3275.3|3280.5|3274.5|3281.3|3275.3|3279.8|3273.8|25
1639585500000|2021-12-15 16:25:00|3281.5|3275.5|3280.8|3274.8|3283.3|3277.3|3280.8|3274.8|46
1639585800000|2021-12-15 16:30:00|3280.5|3274.5|3281.3|3275.3|3283.3|3277.3|3279.3|3273.3|42
1639586100000|2021-12-15 16:35:00|3281|3275|3281.5|3275.5|3281.5|3275.5|3280|3274|43
1639586400000|2021-12-15 16:40:00|3281.3|3275.3|3290.8|3284.8|3292.3|3286.3|3281.3|3275.3|207
1639586700000|2021-12-15 16:45:00|3291.3|3285.3|3289.8|3283.8|3293|3287|3289.8|3283.8|74
1639587000000|2021-12-15 16:50:00|3290.3|3284.3|3290.5|3284.5|3290.5|3284.5|3286.5|3280.5|82
1639587300000|2021-12-15 16:55:00|3289.5|3283.5|3292|3286|3292|3286|3289.5|3283.5|29
1639587600000|2021-12-15 17:00:00|3291.8|3285.8|3290.8|3284.8|3292.8|3286.8|3290.8|3284.8|12
1639587900000|2021-12-15 17:05:00|3290|3284|3286.5|3280.5|3290|3284|3286.5|3280.5|14
1639588200000|2021-12-15 17:10:00|3286.3|3280.3|3287|3281|3287.5|3281.5|3284.5|3278.5|25
1639588500000|2021-12-15 17:15:00|3287.5|3281.5|3287|3281|3287.5|3281.5|3286.3|3280.3|10
1639588800000|2021-12-15 17:20:00|3286.8|3280.8|3291.3|3285.3|3292|3286|3286.8|3280.8|30
1639589100000|2021-12-15 17:25:00|3291.5|3285.5|3291|3285|3294.5|3288.5|3290.3|3284.3|14
1639589400000|2021-12-15 17:30:00|3291.3|3285.3|3295.5|3289.5|3295.8|3289.8|3291|3285|17
1639589700000|2021-12-15 17:35:00|3295.8|3289.8|3295.3|3289.3|3296|3290|3295.3|3289.3|6
1639590000000|2021-12-15 17:40:00|3294.8|3288.8|3293.5|3287.5|3294.8|3288.8|3290.3|3284.3|36
1639590300000|2021-12-15 17:45:00|3293.3|3287.3|3293.3|3287.3|3294.8|3288.8|3291.3|3285.3|17
1639590600000|2021-12-15 17:50:00|3292.8|3286.8|3293.8|3287.8|3294|3288|3292.8|3286.8|10
1639590900000|2021-12-15 17:55:00|3293.6|3287.6|3294.1|3288.1|3294.1|3288.1|3292.6|3286.6|18
1639616400000|2021-12-16 01:00:00|3300.9|3294.9|3298.5|3292.5|3302.8|3296.8|3295.4|3289.4|54
1639616700000|2021-12-16 01:05:00|3299|3293|3291.5|3285.5|3299|3293|3290.8|3284.8|62
1639617000000|2021-12-16 01:10:00|3292|3286|3293.8|3287.8|3293.8|3287.8|3290.8|3284.8|28
1639617300000|2021-12-16 01:15:00|3293.5|3287.5|3294.5|3288.5|3295.3|3289.3|3291.3|3285.3|106
1639617600000|2021-12-16 01:20:00|3294.3|3288.3|3296.3|3290.3|3299.8|3293.8|3294.3|3288.3|132
1639617900000|2021-12-16 01:25:00|3295.8|3289.8|3295|3289|3296.8|3290.8|3294|3288|59
1639618200000|2021-12-16 01:30:00|3295.3|3289.3|3298|3292|3298|3292|3293.5|3287.5|112
1639618500000|2021-12-16 01:35:00|3297.5|3291.5|3296.3|3290.3|3298.8|3292.8|3295.3|3289.3|85
1639618800000|2021-12-16 01:40:00|3296.5|3290.5|3299|3293|3300|3294|3296.5|3290.5|72
1639619100000|2021-12-16 01:45:00|3298.5|3292.5|3302.5|3296.5|3304.3|3298.3|3298.5|3292.5|108
1639619400000|2021-12-16 01:50:00|3302.8|3296.8|3300.3|3294.3|3304|3298|3299.3|3293.3|137
1639619700000|2021-12-16 01:55:00|3300|3294|3300|3294|3300.8|3294.8|3298.8|3292.8|50
1639620000000|2021-12-16 02:00:00|3300.8|3294.8|3302|3296|3303.3|3297.3|3300.5|3294.5|56
1639620300000|2021-12-16 02:05:00|3302.3|3296.3|3301.5|3295.5|3303.3|3297.3|3298.8|3292.8|85
1639620600000|2021-12-16 02:10:00|3301.3|3295.3|3300.3|3294.3|3302|3296|3299.8|3293.8|41
1639620900000|2021-12-16 02:15:00|3301|3295|3306.3|3300.3|3306.3|3300.3|3301|3295|15
1639621200000|2021-12-16 02:20:00|3306.5|3300.5|3306|3300|3306.5|3300.5|3305.8|3299.8|4
1639621500000|2021-12-16 02:25:00|3306.3|3300.3|3308.5|3302.5|3313|3307|3306.3|3300.3|26
1639621800000|2021-12-16 02:30:00|3308.3|3302.3|3305.5|3299.5|3309.8|3303.8|3304|3298|70
1639622100000|2021-12-16 02:35:00|3306|3300|3309.5|3303.5|3310.8|3304.8|3306|3300|75
1639622400000|2021-12-16 02:40:00|3309.8|3303.8|3310.3|3304.3|3310.8|3304.8|3306.3|3300.3|64
1639622700000|2021-12-16 02:45:00|3310|3304|3307.3|3301.3|3310.5|3304.5|3304.8|3298.8|110
1639623000000|2021-12-16 02:50:00|3307.5|3301.5|3307.5|3301.5|3307.5|3301.5|3306|3300|52
1639623300000|2021-12-16 02:55:00|3306.8|3300.8|3305.5|3299.5|3307.3|3301.3|3304.3|3298.3|70
1639623600000|2021-12-16 03:00:00|3305|3299|3309.3|3303.3|3309.5|3303.5|3304.8|3298.8|28
1639623900000|2021-12-16 03:05:00|3309.5|3303.5|3316.8|3310.8|3317|3311|3308.5|3302.5|67
1639624200000|2021-12-16 03:10:00|3315.8|3309.8|3320.3|3314.3|3320.3|3314.3|3315|3309|54
1639624500000|2021-12-16 03:15:00|3320.8|3314.8|3320|3314|3322|3316|3319|3313|76
1639624800000|2021-12-16 03:20:00|3319.8|3313.8|3320.5|3314.5|3320.8|3314.8|3318.5|3312.5|228
1639625100000|2021-12-16 03:25:00|3320.3|3314.3|3320.5|3314.5|3320.8|3314.8|3318.8|3312.8|68
1639625400000|2021-12-16 03:30:00|3320.3|3314.3|3320.8|3314.8|3321|3315|3320|3314|24
1639625700000|2021-12-16 03:35:00|3321|3315|3319.5|3313.5|3321|3315|3319.5|3313.5|26
1639626000000|2021-12-16 03:40:00|3320.5|3314.5|3321|3315|3321|3315|3320.5|3314.5|3
1639626600000|2021-12-16 03:50:00|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|3321.3|3315.3|1
1639626900000|2021-12-16 03:55:00|3320.8|3314.8|3320.8|3314.8|3321.3|3315.3|3320.8|3314.8|5
1639627200000|2021-12-16 04:00:00|3321|3315|3320.8|3314.8|3321|3315|3320.8|3314.8|4
1639627500000|2021-12-16 04:05:00|3321.3|3315.3|3320.8|3314.8|3321.3|3315.3|3320.8|3314.8|2
1639627800000|2021-12-16 04:10:00|3321|3315|3324.3|3318.3|3324.3|3318.3|3321|3315|4
1639628100000|2021-12-16 04:15:00|3324|3318|3324.3|3318.3|3324.5|3318.5|3323.3|3317.3|8
1639628400000|2021-12-16 04:20:00|3324.5|3318.5|3324.5|3318.5|3324.8|3318.8|3324.3|3318.3|6
1639628700000|2021-12-16 04:25:00|3324.8|3318.8|3324|3318|3324.8|3318.8|3322.8|3316.8|20
1639629000000|2021-12-16 04:30:00|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|3324.3|3318.3|1
1639629300000|2021-12-16 04:35:00|3324|3318|3324|3318|3324|3318|3324|3318|1
1639629600000|2021-12-16 04:40:00|3323.5|3317.5|3323.3|3317.3|3323.5|3317.5|3323|3317|7
1639629900000|2021-12-16 04:45:00|3323|3317|3322.5|3316.5|3323|3317|3322.5|3316.5|5
1639630200000|2021-12-16 04:50:00|3322.8|3316.8|3322.5|3316.5|3323.8|3317.8|3322.5|3316.5|7
1639630500000|2021-12-16 04:55:00|3322.8|3316.8|3323.5|3317.5|3324|3318|3322.8|3316.8|17
1639630800000|2021-12-16 05:00:00|3323.3|3317.3|3323.8|3317.8|3323.8|3317.8|3323|3317|5
1639631100000|2021-12-16 05:05:00|3323.5|3317.5|3323.3|3317.3|3323.5|3317.5|3323.3|3317.3|2
1639631400000|2021-12-16 05:10:00|3322.8|3316.8|3321.5|3315.5|3323.3|3317.3|3321.3|3315.3|13
1639632300000|2021-12-16 05:25:00|3321.8|3315.8|3323.8|3317.8|3324.8|3318.8|3321.8|3315.8|4
1639632600000|2021-12-16 05:30:00|3323.5|3317.5|3320|3314|3323.8|3317.8|3319.5|3313.5|68
1639632900000|2021-12-16 05:35:00|3320.3|3314.3|3323.8|3317.8|3324.8|3318.8|3320.3|3314.3|62
1639633200000|2021-12-16 05:40:00|3323.5|3317.5|3321.5|3315.5|3323.8|3317.8|3320.3|3314.3|37
1639633500000|2021-12-16 05:45:00|3321.8|3315.8|3322.5|3316.5|3324.3|3318.3|3321.5|3315.5|18
1639633800000|2021-12-16 05:50:00|3322|3316|3324|3318|3325.3|3319.3|3322|3316|38
1639634100000|2021-12-16 05:55:00|3324.3|3318.3|3324.5|3318.5|3324.8|3318.8|3324|3318|31
1639634400000|2021-12-16 06:00:00|3324.8|3318.8|3322.3|3316.3|3324.8|3318.8|3321|3315|25
1639634700000|2021-12-16 06:05:00|3322|3316|3324.8|3318.8|3324.8|3318.8|3321.5|3315.5|40
1639635000000|2021-12-16 06:10:00|3324.5|3318.5|3324.5|3318.5|3324.8|3318.8|3323|3317|39
1639635300000|2021-12-16 06:15:00|3324.8|3318.8|3324|3318|3324.8|3318.8|3322.5|3316.5|37
1639635600000|2021-12-16 06:20:00|3323.8|3317.8|3323.8|3317.8|3324|3318|3320.5|3314.5|40
1639635900000|2021-12-16 06:25:00|3324|3318|3323.8|3317.8|3324.3|3318.3|3322.8|3316.8|19
1639636200000|2021-12-16 06:30:00|3323.5|3317.5|3324.5|3318.5|3324.8|3318.8|3323|3317|19
1639636500000|2021-12-16 06:35:00|3324.3|3318.3|3323|3317|3324.3|3318.3|3320.3|3314.3|70
1639636800000|2021-12-16 06:40:00|3323.3|3317.3|3324.8|3318.8|3324.8|3318.8|3322.3|3316.3|87
1639637100000|2021-12-16 06:45:00|3324.5|3318.5|3320.8|3314.8|3324.8|3318.8|3320.8|3314.8|40
1639637400000|2021-12-16 06:50:00|3321|3315|3318|3312|3322.3|3316.3|3318|3312|60
1639637700000|2021-12-16 06:55:00|3317.8|3311.8|3322|3316|3322.8|3316.8|3317.3|3311.3|56
1639638000000|2021-12-16 07:00:00|3321.8|3315.8|3321.3|3315.3|3322.8|3316.8|3320.3|3314.3|13
1639638300000|2021-12-16 07:05:00|3321.5|3315.5|3320.3|3314.3|3322|3316|3320.3|3314.3|7
1639638600000|2021-12-16 07:10:00|3320|3314|3320.3|3314.3|3322.3|3316.3|3320|3314|12
1639638900000|2021-12-16 07:15:00|3320|3314|3318.3|3312.3|3320|3314|3318.3|3312.3|5
1639639200000|2021-12-16 07:20:00|3318.5|3312.5|3324|3318|3324.8|3318.8|3318.3|3312.3|40
1639639500000|2021-12-16 07:25:00|3324.3|3318.3|3324.3|3318.3|3324.8|3318.8|3322.3|3316.3|25
1639639800000|2021-12-16 07:30:00|3323.8|3317.8|3322.3|3316.3|3324.3|3318.3|3322.3|3316.3|42
1639640100000|2021-12-16 07:35:00|3322|3316|3319.8|3313.8|3322|3316|3318|3312|17
1639640400000|2021-12-16 07:40:00|3320|3314|3320.5|3314.5|3321.8|3315.8|3320|3314|9
1639640700000|2021-12-16 07:45:00|3320.3|3314.3|3320.3|3314.3|3320.3|3314.3|3320|3314|3
1639641000000|2021-12-16 07:50:00|3320|3314|3317|3311|3320|3314|3316.8|3310.8|15
1639641300000|2021-12-16 07:55:00|3315.8|3309.8|3293.3|3287.3|3315.8|3309.8|3290|3284|91
1639641600000|2021-12-16 08:00:00|3293|3287|3306.3|3300.3|3308.5|3302.5|3293|3287|52
1639641900000|2021-12-16 08:05:00|3305.8|3299.8|3306.9|3300.9|3312.8|3306.8|3305.8|3299.8|24
1639642200000|2021-12-16 08:10:00|3306.5|3300.5|3304.5|3298.5|3307|3301|3304.5|3298.5|14
1639642500000|2021-12-16 08:15:00|3305|3299|3307.3|3301.3|3308|3302|3305|3299|39
1639642800000|2021-12-16 08:20:00|3307|3301|3302.8|3296.8|3307|3301|3302.8|3296.8|15
1639643100000|2021-12-16 08:25:00|3303|3297|3305.3|3299.3|3305.3|3299.3|3302.8|3296.8|14
1639643400000|2021-12-16 08:30:00|3305.5|3299.5|3314.5|3308.5|3316.8|3310.8|3305.5|3299.5|40
1639643700000|2021-12-16 08:35:00|3314.8|3308.8|3317|3311|3318.5|3312.5|3314.8|3308.8|17
1639644000000|2021-12-16 08:40:00|3316.8|3310.8|3320.8|3314.8|3320.8|3314.8|3315.5|3309.5|24
1639644300000|2021-12-16 08:45:00|3321|3315|3320|3314|3324.8|3318.8|3319.5|3313.5|42
1639644600000|2021-12-16 08:50:00|3320.8|3314.8|3321.5|3315.5|3321.8|3315.8|3320.3|3314.3|11
1639644900000|2021-12-16 08:55:00|3321.3|3315.3|3324|3318|3324.3|3318.3|3320.3|3314.3|14
1639645200000|2021-12-16 09:00:00|3324.3|3318.3|3320.5|3314.5|3324.8|3318.8|3320.5|3314.5|63
1639645500000|2021-12-16 09:05:00|3321.3|3315.3|3326.8|3320.8|3330.5|3324.5|3320.5|3314.5|51
1639645800000|2021-12-16 09:10:00|3327.9|3321.9|3326.8|3320.8|3330.3|3324.3|3326.8|3320.8|12
1639646100000|2021-12-16 09:15:00|3327|3321|3329|3323|3330.8|3324.8|3327|3321|15
1639646400000|2021-12-16 09:20:00|3329.3|3323.3|3340.8|3334.8|3346.6|3340.6|3329.3|3323.3|46
1639646700000|2021-12-16 09:25:00|3340.5|3334.5|3343.8|3337.8|3344.8|3338.8|3340.5|3334.5|18
1639647000000|2021-12-16 09:30:00|3343.5|3337.5|3356.5|3350.5|3357|3351|3343.5|3337.5|51
1639647300000|2021-12-16 09:35:00|3357|3351|3346.8|3340.8|3357|3351|3344|3338|71
1639647600000|2021-12-16 09:40:00|3346.3|3340.3|3348.3|3342.3|3348.3|3342.3|3343.8|3337.8|18
1639647900000|2021-12-16 09:45:00|3348|3342|3345|3339|3348|3342|3344.8|3338.8|12
1639648200000|2021-12-16 09:50:00|3344.3|3338.3|3339.3|3333.3|3344.3|3338.3|3338.5|3332.5|11
1639648500000|2021-12-16 09:55:00|3338.8|3332.8|3344.3|3338.3|3344.3|3338.3|3338.8|3332.8|20
1639648800000|2021-12-16 10:00:00|3344.8|3338.8|3344|3338|3344.8|3338.8|3344|3338|2
1639649100000|2021-12-16 10:05:00|3344.5|3338.5|3345.5|3339.5|3345.5|3339.5|3344.5|3338.5|4
1639649400000|2021-12-16 10:10:00|3345.8|3339.8|3343.5|3337.5|3346|3340|3343.3|3337.3|9
1639649700000|2021-12-16 10:15:00|3343.3|3337.3|3344.5|3338.5|3344.5|3338.5|3343|3337|12
1639650000000|2021-12-16 10:20:00|3344.3|3338.3|3343.3|3337.3|3344.3|3338.3|3342.3|3336.3|10
1639650300000|2021-12-16 10:25:00|3343.8|3337.8|3341.8|3335.8|3343.8|3337.8|3341.8|3335.8|7
1639650600000|2021-12-16 10:30:00|3342|3336|3344|3338|3344|3338|3339.8|3333.8|11
1639650900000|2021-12-16 10:35:00|3344.5|3338.5|3344|3338|3344.8|3338.8|3344|3338|8
1639651200000|2021-12-16 10:40:00|3344.3|3338.3|3345.3|3339.3|3345.3|3339.3|3344.3|3338.3|6
1639651500000|2021-12-16 10:45:00|3345|3339|3344.3|3338.3|3345.3|3339.3|3343.8|3337.8|7
1639651800000|2021-12-16 10:50:00|3344.5|3338.5|3342.8|3336.8|3344.5|3338.5|3342.8|3336.8|6
1639652100000|2021-12-16 10:55:00|3343|3337|3345.5|3339.5|3346.3|3340.3|3343|3337|20
1639652400000|2021-12-16 11:00:00|3345.3|3339.3|3348.3|3342.3|3348.8|3342.8|3343.5|3337.5|17
1639652700000|2021-12-16 11:05:00|3349.5|3343.5|3356.8|3350.8|3368.5|3362.5|3349.5|3343.5|43
1639653000000|2021-12-16 11:10:00|3356.5|3350.5|3352|3346|3356.5|3350.5|3349.6|3343.6|25
1639653300000|2021-12-16 11:15:00|3351.8|3345.8|3351.5|3345.5|3353.5|3347.5|3351.5|3345.5|25
1639653600000|2021-12-16 11:20:00|3351.3|3345.3|3348.8|3342.8|3351.3|3345.3|3348.3|3342.3|19
1639653900000|2021-12-16 11:25:00|3349|3343|3356|3350|3356|3350|3349|3343|12
1639654200000|2021-12-16 11:30:00|3355.8|3349.8|3356.8|3350.8|3356.8|3350.8|3355.8|3349.8|14
1639654500000|2021-12-16 11:35:00|3356.5|3350.5|3358|3352|3359|3353|3355.5|3349.5|11
1639654800000|2021-12-16 11:40:00|3356.9|3350.9|3355.5|3349.5|3356.9|3350.9|3354|3348|9
1639655100000|2021-12-16 11:45:00|3355.8|3349.8|3354.5|3348.5|3361.9|3355.9|3354.5|3348.5|50
1639655400000|2021-12-16 11:50:00|3354.8|3348.8|3352.5|3346.5|3354.8|3348.8|3351|3345|27
1639655700000|2021-12-16 11:55:00|3352.3|3346.3|3353.3|3347.3|3354.5|3348.5|3352|3346|24
1639656000000|2021-12-16 12:00:00|3353|3347|3358.5|3352.5|3360|3354|3351|3345|30
1639656300000|2021-12-16 12:05:00|3358.8|3352.8|3358.8|3352.8|3361.3|3355.3|3357.8|3351.8|38
1639656600000|2021-12-16 12:10:00|3359|3353|3351.8|3345.8|3359|3353|3351.3|3345.3|38
1639656900000|2021-12-16 12:15:00|3351.5|3345.5|3355|3349|3355|3349|3349.5|3343.5|49
1639657200000|2021-12-16 12:20:00|3354.5|3348.5|3355.3|3349.3|3355.5|3349.5|3353|3347|18
1639657500000|2021-12-16 12:25:00|3355|3349|3355.8|3349.8|3357.3|3351.3|3354.8|3348.8|15
1639657800000|2021-12-16 12:30:00|3356|3350|3358|3352|3360|3354|3355.5|3349.5|77
1639658100000|2021-12-16 12:35:00|3357.3|3351.3|3361.8|3355.8|3362|3356|3357.3|3351.3|33
1639658400000|2021-12-16 12:40:00|3362|3356|3365.5|3359.5|3366.1|3360.1|3361.3|3355.3|46
1639658700000|2021-12-16 12:45:00|3366.4|3360.4|3362|3356|3366.6|3360.6|3359.5|3353.5|45
1639659000000|2021-12-16 12:50:00|3361.8|3355.8|3362|3356|3367.8|3361.8|3360.6|3354.6|66
1639659300000|2021-12-16 12:55:00|3362.8|3356.8|3352.8|3346.8|3363|3357|3351.9|3345.9|98
1639659600000|2021-12-16 13:00:00|3353|3347|3354.3|3348.3|3361.8|3355.8|3348.3|3342.3|369
1639659900000|2021-12-16 13:05:00|3354.4|3348.4|3366|3360|3367.5|3361.5|3354.4|3348.4|91
1639660200000|2021-12-16 13:10:00|3366.3|3360.3|3376|3370|3377.5|3371.5|3366.3|3360.3|202
1639660500000|2021-12-16 13:15:00|3375.5|3369.5|3376.3|3370.3|3383.1|3377.1|3373.5|3367.5|151
1639660800000|2021-12-16 13:20:00|3376.5|3370.5|3380.8|3374.8|3384|3378|3376.5|3370.5|73
1639661100000|2021-12-16 13:25:00|3380.5|3374.5|3388.3|3382.3|3389.3|3383.3|3380.5|3374.5|108
1639661400000|2021-12-16 13:30:00|3388|3382|3386.5|3380.5|3389.5|3383.5|3385.3|3379.3|119
1639661700000|2021-12-16 13:35:00|3387.3|3381.3|3382.5|3376.5|3391|3385|3381.8|3375.8|55
1639662000000|2021-12-16 13:40:00|3382.8|3376.8|3383.5|3377.5|3386.8|3380.8|3382.8|3376.8|49
1639662300000|2021-12-16 13:45:00|3384|3378|3383.8|3377.8|3386.5|3380.5|3379.9|3373.9|61
1639662600000|2021-12-16 13:50:00|3384|3378|3384|3378|3387.5|3381.5|3383.8|3377.8|42
1639662900000|2021-12-16 13:55:00|3383|3377|3379.3|3373.3|3383.3|3377.3|3377|3371|78
1639663200000|2021-12-16 14:00:00|3379.5|3373.5|3383|3377|3386|3380|3378|3372|96
1639663500000|2021-12-16 14:05:00|3383.3|3377.3|3381|3375|3383.5|3377.5|3380.3|3374.3|47
1639663800000|2021-12-16 14:10:00|3381.3|3375.3|3386.3|3380.3|3387|3381|3381.3|3375.3|28
1639664100000|2021-12-16 14:15:00|3387.3|3381.3|3385.3|3379.3|3387.5|3381.5|3383.5|3377.5|39
1639664400000|2021-12-16 14:20:00|3385.5|3379.5|3391.5|3385.5|3391.5|3385.5|3385.3|3379.3|58
1639664700000|2021-12-16 14:25:00|3391.8|3385.8|3395|3389|3397.8|3391.8|3391.8|3385.8|89
1639665000000|2021-12-16 14:30:00|3395.3|3389.3|3394|3388|3397.5|3391.5|3392.8|3386.8|80
1639665300000|2021-12-16 14:35:00|3394.3|3388.3|3399.8|3393.8|3401|3395|3393.8|3387.8|158
1639665600000|2021-12-16 14:40:00|3399.5|3393.5|3400.5|3394.5|3400.5|3394.5|3395.8|3389.8|93
1639665900000|2021-12-16 14:45:00|3400.3|3394.3|3408.3|3402.3|3410.3|3404.3|3398.8|3392.8|145
1639666200000|2021-12-16 14:50:00|3408|3402|3416|3410|3420.8|3414.8|3406.5|3400.5|150
1639666500000|2021-12-16 14:55:00|3415.8|3409.8|3419.5|3413.5|3433.9|3427.9|3415.8|3409.8|218
1639666800000|2021-12-16 15:00:00|3419.8|3413.8|3420.8|3414.8|3425.5|3419.5|3419.5|3413.5|143
1639667100000|2021-12-16 15:05:00|3420.3|3414.3|3416.5|3410.5|3422|3416|3415.5|3409.5|42
1639667400000|2021-12-16 15:10:00|3416.3|3410.3|3421.3|3415.3|3421.5|3415.5|3415.3|3409.3|66
1639667700000|2021-12-16 15:15:00|3421.5|3415.5|3422.3|3416.3|3425.3|3419.3|3419.8|3413.8|126
1639668000000|2021-12-16 15:20:00|3422|3416|3425.3|3419.3|3426.3|3420.3|3421.3|3415.3|149
1639668300000|2021-12-16 15:25:00|3425.8|3419.8|3432.5|3426.5|3433.8|3427.8|3425.8|3419.8|126
1639668600000|2021-12-16 15:30:00|3432.8|3426.8|3429.3|3423.3|3432.8|3426.8|3425.6|3419.6|75
1639668900000|2021-12-16 15:35:00|3429|3423|3427.8|3421.8|3429.3|3423.3|3426|3420|53
1639669200000|2021-12-16 15:40:00|3427.3|3421.3|3424.3|3418.3|3427.8|3421.8|3418.8|3412.8|93
1639669500000|2021-12-16 15:45:00|3424.5|3418.5|3423.8|3417.8|3427.3|3421.3|3422|3416|92
1639669800000|2021-12-16 15:50:00|3424|3418|3428.3|3422.3|3434.9|3428.9|3424|3418|109
1639670100000|2021-12-16 15:55:00|3428|3422|3425.3|3419.3|3428|3422|3421|3415|248
1639670400000|2021-12-16 16:00:00|3425.8|3419.8|3425|3419|3430.8|3424.8|3424.8|3418.8|72
1639670700000|2021-12-16 16:05:00|3424.8|3418.8|3421.3|3415.3|3424.8|3418.8|3420.8|3414.8|68
1639671000000|2021-12-16 16:10:00|3421.5|3415.5|3416|3410|3422.3|3416.3|3414|3408|95
1639671300000|2021-12-16 16:15:00|3415.8|3409.8|3439.5|3433.5|3444.6|3438.6|3409|3403|242
1639671600000|2021-12-16 16:20:00|3439.3|3433.3|3447.5|3441.5|3452.3|3446.3|3439|3433|187
1639671900000|2021-12-16 16:25:00|3447.3|3441.3|3441.8|3435.8|3449.8|3443.8|3441.8|3435.8|126
1639672200000|2021-12-16 16:30:00|3442|3436|3446.8|3440.8|3448.3|3442.3|3440.8|3434.8|78
1639672500000|2021-12-16 16:35:00|3447|3441|3461.5|3455.5|3462.8|3456.8|3446.5|3440.5|143
1639672800000|2021-12-16 16:40:00|3461.3|3455.3|3481.6|3475.6|3482.6|3476.6|3459.5|3453.5|128
1639673100000|2021-12-16 16:45:00|3481.5|3475.5|3481.8|3475.8|3483.8|3477.8|3478.3|3472.3|79
1639673400000|2021-12-16 16:50:00|3480.5|3474.5|3474.8|3468.8|3481.5|3475.5|3472.1|3466.1|73
1639673700000|2021-12-16 16:55:00|3474.5|3468.5|3460.5|3454.5|3479.8|3473.8|3457|3451|129
1639674000000|2021-12-16 17:00:00|3461|3455|3453.9|3447.9|3468.5|3462.5|3453.9|3447.9|56
1639674300000|2021-12-16 17:05:00|3454|3448|3459.8|3453.8|3462.8|3456.8|3453|3447|40
1639674600000|2021-12-16 17:10:00|3458.8|3452.8|3460|3454|3461.3|3455.3|3457.3|3451.3|23
1639674900000|2021-12-16 17:15:00|3459|3453|3459|3453|3459.8|3453.8|3458|3452|11
1639675200000|2021-12-16 17:20:00|3458.3|3452.3|3450.8|3444.8|3460|3454|3450.8|3444.8|21
1639675500000|2021-12-16 17:25:00|3451.8|3445.8|3448|3442|3452.3|3446.3|3447|3441|20
1639675800000|2021-12-16 17:30:00|3447.8|3441.8|3446.5|3440.5|3448|3442|3444.3|3438.3|25
1639676100000|2021-12-16 17:35:00|3447.8|3441.8|3456|3450|3456|3450|3446.3|3440.3|26
1639676400000|2021-12-16 17:40:00|3456.3|3450.3|3455.8|3449.8|3460.3|3454.3|3455.6|3449.6|29
1639676700000|2021-12-16 17:45:00|3455.3|3449.3|3457|3451|3457|3451|3455|3449|20
1639677000000|2021-12-16 17:50:00|3458|3452|3457.8|3451.8|3459.1|3453.1|3455.8|3449.8|16
1639677300000|2021-12-16 17:55:00|3457.9|3451.9|3460.9|3454.9|3462.4|3456.4|3455.4|3449.4|36
1639702800000|2021-12-17 01:00:00|3437.8|3431.8|3439|3433|3439.8|3433.8|3434.5|3428.5|121
1639703100000|2021-12-17 01:05:00|3439.3|3433.3|3441|3435|3448|3442|3439|3433|192
1639703400000|2021-12-17 01:10:00|3441.3|3435.3|3437.3|3431.3|3443.8|3437.8|3436.5|3430.5|115
1639703700000|2021-12-17 01:15:00|3437|3431|3445.3|3439.3|3446|3440|3435.8|3429.8|182
1639704000000|2021-12-17 01:20:00|3445.5|3439.5|3454.5|3448.5|3454.8|3448.8|3443.5|3437.5|201
1639704300000|2021-12-17 01:25:00|3454|3448|3456|3450|3456|3450|3450.8|3444.8|82
1639704600000|2021-12-17 01:30:00|3455.5|3449.5|3456.8|3450.8|3459|3453|3455.5|3449.5|70
1639704900000|2021-12-17 01:35:00|3456|3450|3450.8|3444.8|3456.5|3450.5|3449.3|3443.3|53
1639705200000|2021-12-17 01:40:00|3451|3445|3455.3|3449.3|3456|3450|3451|3445|40
1639705500000|2021-12-17 01:45:00|3455.5|3449.5|3453.8|3447.8|3457.3|3451.3|3452.8|3446.8|44
1639705800000|2021-12-17 01:50:00|3454|3448|3455.8|3449.8|3456.8|3450.8|3454|3448|48
1639706100000|2021-12-17 01:55:00|3456|3450|3449.8|3443.8|3456.8|3450.8|3449.5|3443.5|54
1639706400000|2021-12-17 02:00:00|3450.3|3444.3|3444.5|3438.5|3451.3|3445.3|3443.8|3437.8|51
1639706700000|2021-12-17 02:05:00|3445.5|3439.5|3443.3|3437.3|3446.3|3440.3|3441.8|3435.8|83
1639707000000|2021-12-17 02:10:00|3443|3437|3446.6|3440.6|3448.8|3442.8|3443|3437|42
1639707300000|2021-12-17 02:15:00|3447.5|3441.5|3447.8|3441.8|3447.8|3441.8|3447.5|3441.5|2
1639707600000|2021-12-17 02:20:00|3447.5|3441.5|3445.3|3439.3|3447.5|3441.5|3445.3|3439.3|10
1639707900000|2021-12-17 02:25:00|3445|3439|3445.8|3439.8|3447.3|3441.3|3445|3439|11
1639708200000|2021-12-17 02:30:00|3444.8|3438.8|3441.5|3435.5|3444.8|3438.8|3437|3431|102
1639708500000|2021-12-17 02:35:00|3441.8|3435.8|3445.3|3439.3|3445.3|3439.3|3441.5|3435.5|47
1639708800000|2021-12-17 02:40:00|3445.5|3439.5|3447|3441|3449.8|3443.8|3445.5|3439.5|60
1639709100000|2021-12-17 02:45:00|3447.5|3441.5|3449.8|3443.8|3451.8|3445.8|3447.5|3441.5|49
1639709400000|2021-12-17 02:50:00|3450.9|3444.9|3448.5|3442.5|3452|3446|3447.3|3441.3|23
1639709700000|2021-12-17 02:55:00|3448.3|3442.3|3449.8|3443.8|3450|3444|3447|3441|40
1639710000000|2021-12-17 03:00:00|3449.5|3443.5|3449.3|3443.3|3449.8|3443.8|3447.5|3441.5|28
1639710300000|2021-12-17 03:05:00|3449.5|3443.5|3445.8|3439.8|3449.5|3443.5|3444|3438|33
1639710600000|2021-12-17 03:10:00|3445.5|3439.5|3439.3|3433.3|3445.8|3439.8|3439.3|3433.3|41
1639710900000|2021-12-17 03:15:00|3439.5|3433.5|3439.3|3433.3|3439.5|3433.5|3435.5|3429.5|62
1639711200000|2021-12-17 03:20:00|3439|3433|3438.3|3432.3|3439.8|3433.8|3436.8|3430.8|44
1639711500000|2021-12-17 03:25:00|3438.5|3432.5|3433.5|3427.5|3439.3|3433.3|3431.8|3425.8|76
1639711800000|2021-12-17 03:30:00|3434|3428|3434.3|3428.3|3436.8|3430.8|3432.5|3426.5|30
1639712100000|2021-12-17 03:35:00|3434|3428|3433.8|3427.8|3434|3428|3430.5|3424.5|20
1639712400000|2021-12-17 03:40:00|3433.5|3427.5|3422.8|3416.8|3433.5|3427.5|3422.8|3416.8|24
1639712700000|2021-12-17 03:45:00|3421.5|3415.5|3423.5|3417.5|3423.5|3417.5|3421.5|3415.5|13
1639713000000|2021-12-17 03:50:00|3423.3|3417.3|3422.8|3416.8|3423.3|3417.3|3421.3|3415.3|8
1639713300000|2021-12-17 03:55:00|3422.5|3416.5|3419.3|3413.3|3422.5|3416.5|3418.3|3412.3|15
1639713600000|2021-12-17 04:00:00|3419.8|3413.8|3410.8|3404.8|3419.8|3413.8|3409.8|3403.8|15
1639713900000|2021-12-17 04:05:00|3410.5|3404.5|3418.5|3412.5|3418.8|3412.8|3410.5|3404.5|19
1639714200000|2021-12-17 04:10:00|3418.3|3412.3|3415|3409|3418.3|3412.3|3415|3409|9
1639714500000|2021-12-17 04:15:00|3414.8|3408.8|3414.8|3408.8|3415|3409|3414.8|3408.8|3
1639714800000|2021-12-17 04:20:00|3414.5|3408.5|3409.5|3403.5|3414.5|3408.5|3409.4|3403.4|10
1639715100000|2021-12-17 04:25:00|3409.3|3403.3|3408.3|3402.3|3409.3|3403.3|3408|3402|13
1639715400000|2021-12-17 04:30:00|3408|3402|3411|3405|3411.8|3405.8|3408|3402|15
1639715700000|2021-12-17 04:35:00|3411.3|3405.3|3414|3408|3415.3|3409.3|3411|3405|23
1639716300000|2021-12-17 04:45:00|3413.8|3407.8|3412|3406|3413.8|3407.8|3411|3405|19
1639716600000|2021-12-17 04:50:00|3412.3|3406.3|3412.3|3406.3|3412.5|3406.5|3412.3|3406.3|3
1639716900000|2021-12-17 04:55:00|3412.5|3406.5|3414|3408|3414.8|3408.8|3411.8|3405.8|19
1639717200000|2021-12-17 05:00:00|3414.3|3408.3|3414.3|3408.3|3417.3|3411.3|3414.3|3408.3|16
1639717500000|2021-12-17 05:05:00|3414.5|3408.5|3416.3|3410.3|3416.3|3410.3|3414.5|3408.5|13
1639717800000|2021-12-17 05:10:00|3416.5|3410.5|3417.3|3411.3|3418.8|3412.8|3416.5|3410.5|14
1639718100000|2021-12-17 05:15:00|3417.5|3411.5|3418.3|3412.3|3418.3|3412.3|3415.8|3409.8|7
1639718400000|2021-12-17 05:20:00|3417.5|3411.5|3417|3411|3417.5|3411.5|3416.3|3410.3|8
1639718700000|2021-12-17 05:25:00|3417.3|3411.3|3418.5|3412.5|3421.5|3415.5|3416.5|3410.5|40
1639719000000|2021-12-17 05:30:00|3418.3|3412.3|3433.3|3427.3|3433.3|3427.3|3414.5|3408.5|268
1639719300000|2021-12-17 05:35:00|3433|3427|3431.8|3425.8|3436.8|3430.8|3430.8|3424.8|130
1639719600000|2021-12-17 05:40:00|3432|3426|3428.5|3422.5|3433|3427|3427.3|3421.3|97
1639719900000|2021-12-17 05:45:00|3428|3422|3428.5|3422.5|3428.5|3422.5|3422.5|3416.5|60
1639720200000|2021-12-17 05:50:00|3428.8|3422.8|3428.8|3422.8|3429.8|3423.8|3428.3|3422.3|36
1639720500000|2021-12-17 05:55:00|3428.5|3422.5|3426.8|3420.8|3431|3425|3426.8|3420.8|67
1639720800000|2021-12-17 06:00:00|3426.3|3420.3|3428.3|3422.3|3431.3|3425.3|3424.5|3418.5|95
1639721100000|2021-12-17 06:05:00|3428|3422|3419.8|3413.8|3428|3422|3416|3410|102
1639721400000|2021-12-17 06:10:00|3420.3|3414.3|3423.5|3417.5|3423.5|3417.5|3418.5|3412.5|91
1639721700000|2021-12-17 06:15:00|3423.3|3417.3|3419.8|3413.8|3426.5|3420.5|3419.5|3413.5|76
1639722000000|2021-12-17 06:20:00|3420|3414|3427.5|3421.5|3429.5|3423.5|3419.5|3413.5|102
1639722300000|2021-12-17 06:25:00|3427.8|3421.8|3428.8|3422.8|3436.3|3430.3|3427.8|3421.8|135
1639722600000|2021-12-17 06:30:00|3429|3423|3429.8|3423.8|3431.8|3425.8|3428.5|3422.5|28
1639722900000|2021-12-17 06:35:00|3429.3|3423.3|3426.8|3420.8|3429.3|3423.3|3423.5|3417.5|44
1639723200000|2021-12-17 06:40:00|3427|3421|3428|3422|3430|3424|3425.5|3419.5|82
1639723500000|2021-12-17 06:45:00|3428.3|3422.3|3429.8|3423.8|3431|3425|3426.5|3420.5|63
1639723800000|2021-12-17 06:50:00|3429.5|3423.5|3436.3|3430.3|3437|3431|3429.3|3423.3|92
1639724100000|2021-12-17 06:55:00|3435.8|3429.8|3439.8|3433.8|3440|3434|3429.3|3423.3|199
1639724400000|2021-12-17 07:00:00|3439|3433|3438|3432|3442|3436|3438|3432|11
1639724700000|2021-12-17 07:05:00|3436.5|3430.5|3442|3436|3442.5|3436.5|3436.5|3430.5|23
1639725000000|2021-12-17 07:10:00|3441|3435|3441.8|3435.8|3442.5|3436.5|3440.3|3434.3|12
1639725300000|2021-12-17 07:15:00|3441.5|3435.5|3441.3|3435.3|3441.5|3435.5|3440.5|3434.5|5
1639725600000|2021-12-17 07:20:00|3441|3435|3440.8|3434.8|3441.3|3435.3|3440|3434|8
1639725900000|2021-12-17 07:25:00|3441|3435|3440.8|3434.8|3441|3435|3440.8|3434.8|8
1639726200000|2021-12-17 07:30:00|3441.3|3435.3|3441.5|3435.5|3441.5|3435.5|3440.8|3434.8|7
1639726500000|2021-12-17 07:35:00|3441.3|3435.3|3441.3|3435.3|3441.3|3435.3|3441.3|3435.3|1
1639726800000|2021-12-17 07:40:00|3440|3434|3432.8|3426.8|3440|3434|3432.8|3426.8|7
1639727100000|2021-12-17 07:45:00|3432.5|3426.5|3438.5|3432.5|3438.5|3432.5|3429|3423|17
1639727400000|2021-12-17 07:50:00|3438.8|3432.8|3452|3446|3456.8|3449.5|3438.5|3432.5|36
1639727700000|2021-12-17 07:55:00|3451.8|3445.8|3435.5|3429.5|3452|3446|3435.5|3429.5|39
1639728000000|2021-12-17 08:00:00|3433|3420.3|3444.5|3438.5|3452|3446|3432|3420.3|92
1639728300000|2021-12-17 08:05:00|3445.5|3439.5|3449.3|3443.3|3451.5|3445.5|3443.8|3437.8|85
1639728600000|2021-12-17 08:10:00|3449.8|3443.8|3439.5|3433.5|3450.5|3444.5|3438.5|3432.5|83
1639728900000|2021-12-17 08:15:00|3439.3|3433.3|3445|3439|3446.3|3440.3|3439|3433|80
1639729200000|2021-12-17 08:20:00|3444.8|3438.8|3434.3|3428.3|3446.3|3440.3|3433|3427|66
1639729500000|2021-12-17 08:25:00|3435|3429|3431.5|3425.5|3436.5|3430.5|3423|3417|75
1639729800000|2021-12-17 08:30:00|3431.3|3425.3|3435|3429|3435|3429|3428.3|3422.3|43
1639730100000|2021-12-17 08:35:00|3434.8|3428.8|3435.5|3429.5|3439.3|3433.3|3433.3|3427.3|42
1639730400000|2021-12-17 08:40:00|3435.8|3429.8|3431|3425|3436.8|3430.8|3429.8|3423.8|33
1639730700000|2021-12-17 08:45:00|3430.8|3424.8|3436.5|3430.5|3436.5|3430.5|3428.3|3422.3|35
1639731000000|2021-12-17 08:50:00|3436.8|3430.8|3435|3429|3445|3439|3433.8|3427.8|53
1639731300000|2021-12-17 08:55:00|3434.5|3428.5|3435.5|3429.5|3438.5|3432.5|3431.8|3425.8|45
1639731600000|2021-12-17 09:00:00|3436.3|3430.3|3449.3|3443.3|3449.3|3443.3|3432.5|3426.5|62
1639731900000|2021-12-17 09:05:00|3448.5|3442.5|3441.5|3435.5|3448.5|3442.5|3438.8|3432.8|51
1639732200000|2021-12-17 09:10:00|3440.8|3434.8|3436|3430|3441.5|3435.5|3433.8|3427.8|39
1639732500000|2021-12-17 09:15:00|3435.8|3429.8|3432.5|3426.5|3435.8|3429.8|3429.5|3423.5|49
1639732800000|2021-12-17 09:20:00|3432.3|3426.3|3438.3|3432.3|3441.3|3435.3|3431.8|3425.8|58
1639733100000|2021-12-17 09:25:00|3438|3432|3439.8|3433.8|3442|3436|3437.8|3431.8|47
1639733400000|2021-12-17 09:30:00|3439.5|3433.5|3434.8|3428.8|3440|3434|3434.8|3428.8|36
1639733700000|2021-12-17 09:35:00|3435|3429|3431|3425|3436.5|3430.5|3429.8|3423.8|43
1639734000000|2021-12-17 09:40:00|3431.5|3425.5|3430|3424|3434.3|3428.3|3430|3424|48
1639734300000|2021-12-17 09:45:00|3429.8|3423.8|3426.8|3420.8|3429.8|3423.8|3425.8|3419.8|33
1639734600000|2021-12-17 09:50:00|3426.5|3420.5|3425|3419|3426.5|3420.5|3424|3418|37
1639734900000|2021-12-17 09:55:00|3424.8|3418.8|3425.8|3419.8|3425.8|3419.8|3421.3|3415.3|38
1639735200000|2021-12-17 10:00:00|3427|3421|3426.3|3420.3|3427|3421|3424.3|3418.3|21
1639735500000|2021-12-17 10:05:00|3425.4|3419.4|3424.5|3418.5|3425.4|3419.4|3424|3418|23
1639735800000|2021-12-17 10:10:00|3424.8|3418.8|3427.5|3421.5|3427.5|3421.5|3424.8|3418.8|7
1639736100000|2021-12-17 10:15:00|3427.3|3421.3|3425.5|3419.5|3428.8|3422.8|3425.5|3419.5|8
1639736400000|2021-12-17 10:20:00|3425.8|3419.8|3427.5|3421.5|3427.8|3421.8|3425.8|3419.8|7
1639736700000|2021-12-17 10:25:00|3427.3|3421.3|3421.5|3415.5|3427.3|3421.3|3421.5|3415.5|16
1639737000000|2021-12-17 10:30:00|3421.3|3415.3|3421|3415|3424|3418|3419.8|3413.8|39
1639737300000|2021-12-17 10:35:00|3422.3|3416.3|3425|3419|3425|3419|3421.3|3415.3|32
1639737600000|2021-12-17 10:40:00|3424.5|3418.5|3427|3421|3427|3421|3424.5|3418.5|12
1639737900000|2021-12-17 10:45:00|3426.8|3420.8|3430.5|3424.5|3430.8|3424.8|3426.8|3420.8|30
1639738200000|2021-12-17 10:50:00|3430.8|3424.8|3431|3425|3434.4|3428.4|3429.5|3423.5|33
1639738500000|2021-12-17 10:55:00|3431.3|3425.3|3434.8|3428.8|3438.5|3432.5|3431.3|3425.3|71
1639738800000|2021-12-17 11:00:00|3435.3|3429.3|3440|3434|3442|3436|3433.5|3427.5|58
1639739100000|2021-12-17 11:05:00|3439|3433|3437.5|3431.5|3440.5|3434.5|3436.5|3430.5|74
1639739400000|2021-12-17 11:10:00|3437.8|3431.8|3433|3427|3442|3436|3433|3427|75
1639739700000|2021-12-17 11:15:00|3433.3|3427.3|3434.5|3428.5|3438.3|3432.3|3433|3427|50
1639740000000|2021-12-17 11:20:00|3434|3428|3436.3|3430.3|3437.5|3431.5|3433.3|3427.3|56
1639740300000|2021-12-17 11:25:00|3436.5|3430.5|3432.6|3426.6|3437.3|3431.3|3432.1|3426.1|45
1639740600000|2021-12-17 11:30:00|3433.3|3427.3|3434|3428|3434|3428|3432.5|3426.5|8
1639740900000|2021-12-17 11:35:00|3434.5|3428.5|3435.5|3429.5|3435.5|3429.5|3434.5|3428.5|5
1639741200000|2021-12-17 11:40:00|3435.3|3429.3|3432.5|3426.5|3435.3|3429.3|3428.8|3422.8|32
1639741500000|2021-12-17 11:45:00|3432.8|3426.8|3432|3426|3433.3|3427.3|3432|3426|5
1639742100000|2021-12-17 11:55:00|3431.8|3425.8|3430.8|3424.8|3431.8|3425.8|3427.3|3421.3|23
1639742400000|2021-12-17 12:00:00|3432|3426|3435|3429|3435.1|3429.1|3432|3426|17
1639742700000|2021-12-17 12:05:00|3434.8|3428.8|3430|3424|3434.8|3428.8|3430|3424|12
1639743000000|2021-12-17 12:10:00|3430.3|3424.3|3430.5|3424.5|3431.3|3425.3|3430.3|3424.3|4
1639743300000|2021-12-17 12:15:00|3430.8|3424.8|3427.3|3421.3|3430.8|3424.8|3427.3|3421.3|14
1639743600000|2021-12-17 12:20:00|3427.5|3421.5|3425|3419|3427.5|3421.5|3425|3419|10
1639743900000|2021-12-17 12:25:00|3425.5|3419.5|3422|3416|3425.5|3419.5|3421.5|3415.5|26
1639744200000|2021-12-17 12:30:00|3422.8|3416.8|3416.3|3410.3|3423.8|3417.8|3415|3409|47
1639744500000|2021-12-17 12:35:00|3416|3410|3418.3|3412.3|3420.8|3414.8|3416|3410|37
1639744800000|2021-12-17 12:40:00|3418.8|3412.8|3411.8|3405.8|3420.5|3414.5|3406.8|3400.8|53
1639745100000|2021-12-17 12:45:00|3412|3406|3408.5|3402.5|3413.8|3407.8|3408.3|3402.3|41
1639745400000|2021-12-17 12:50:00|3409|3403|3400.8|3394.8|3409|3403|3391.1|3385.1|82
1639745700000|2021-12-17 12:55:00|3400.5|3394.5|3406.5|3400.5|3410.8|3404.8|3400|3394|97
1639746000000|2021-12-17 13:00:00|3407.3|3401.3|3406.8|3400.8|3415.5|3409.5|3405|3399|256
1639746300000|2021-12-17 13:05:00|3407|3401|3411.8|3405.8|3415|3409|3405|3399|153
1639746600000|2021-12-17 13:10:00|3412|3406|3421.5|3415.5|3421.5|3415.5|3410.5|3404.5|130
1639746900000|2021-12-17 13:15:00|3421.8|3415.8|3420.3|3414.3|3426|3420|3420|3414|118
1639747200000|2021-12-17 13:20:00|3419.8|3413.8|3420|3414|3422.3|3416.3|3415.3|3409.3|154
1639747500000|2021-12-17 13:25:00|3419.8|3413.8|3418.8|3412.8|3421|3415|3416.3|3410.3|135
1639747800000|2021-12-17 13:30:00|3419|3413|3416.3|3410.3|3421.4|3415.4|3414.3|3408.3|209
1639748100000|2021-12-17 13:35:00|3416.5|3410.5|3414.5|3408.5|3417.5|3411.5|3412.3|3406.3|113
1639748400000|2021-12-17 13:40:00|3414.3|3408.3|3415.8|3409.8|3418.5|3412.5|3413.5|3407.5|70
1639748700000|2021-12-17 13:45:00|3416|3410|3417|3411|3419.8|3413.8|3412.8|3406.8|135
1639749000000|2021-12-17 13:50:00|3417.3|3411.3|3411|3405|3419.8|3413.8|3409.5|3403.5|206
1639749300000|2021-12-17 13:55:00|3411.8|3405.8|3416|3410|3417.8|3411.8|3411|3405|126
1639749600000|2021-12-17 14:00:00|3416.5|3410.5|3415.8|3409.8|3417.3|3411.3|3413.3|3407.3|86
1639749900000|2021-12-17 14:05:00|3416|3410|3415.5|3409.5|3416|3410|3413|3407|95
1639750200000|2021-12-17 14:10:00|3415.8|3409.8|3417.5|3411.5|3418.8|3412.8|3413.5|3407.5|78
1639750500000|2021-12-17 14:15:00|3416.8|3410.8|3414.3|3408.3|3417|3411|3414.3|3408.3|43
1639750800000|2021-12-17 14:20:00|3414.8|3408.8|3415|3409|3415.8|3409.8|3412.8|3406.8|60
1639751100000|2021-12-17 14:25:00|3415.3|3409.3|3414.5|3408.5|3416.8|3410.8|3412|3406|88
1639751400000|2021-12-17 14:30:00|3414.8|3408.8|3416.8|3410.8|3419.5|3413.5|3414.4|3408.4|101
1639751700000|2021-12-17 14:35:00|3417|3411|3418.5|3412.5|3418.8|3412.8|3415|3409|62
1639752000000|2021-12-17 14:40:00|3418.8|3412.8|3418.3|3412.3|3421.5|3415.5|3415.8|3409.8|64
1639752300000|2021-12-17 14:45:00|3419.3|3413.3|3416.8|3410.8|3421|3415|3415.1|3409.1|85
1639752600000|2021-12-17 14:50:00|3416.5|3410.5|3414.8|3408.8|3418.8|3412.8|3412.3|3406.3|82
1639752900000|2021-12-17 14:55:00|3415|3409|3410.8|3404.8|3416.5|3410.5|3409.3|3403.3|95
1639753200000|2021-12-17 15:00:00|3412|3406|3410.8|3404.8|3413.5|3407.5|3408.5|3402.5|82
1639753500000|2021-12-17 15:05:00|3410.5|3404.5|3409.5|3403.5|3411.8|3405.8|3406.3|3400.3|85
1639753800000|2021-12-17 15:10:00|3408.8|3402.8|3408.5|3402.5|3410.8|3404.8|3404.8|3398.8|83
1639754100000|2021-12-17 15:15:00|3408.3|3402.3|3395.5|3389.5|3408.8|3402.8|3395.5|3389.5|105
1639754400000|2021-12-17 15:20:00|3396|3390|3390.8|3384.8|3397.3|3391.3|3390.8|3384.8|82
1639754700000|2021-12-17 15:25:00|3390.3|3384.3|3385.8|3379.8|3394.3|3388.3|3382.3|3376.3|153
1639755000000|2021-12-17 15:30:00|3385.5|3379.5|3392.5|3386.5|3392.5|3386.5|3382.5|3376.5|97
1639755300000|2021-12-17 15:35:00|3392.8|3386.8|3403|3397|3403.3|3397.3|3392.5|3386.5|97
1639755600000|2021-12-17 15:40:00|3403.5|3397.5|3401|3395|3406.5|3400.5|3399|3393|108
1639755900000|2021-12-17 15:45:00|3401.3|3395.3|3395.5|3389.5|3406.8|3400.8|3394.5|3388.5|97
1639756200000|2021-12-17 15:50:00|3396.5|3390.5|3404|3398|3405.8|3399.8|3395.5|3389.5|73
1639756500000|2021-12-17 15:55:00|3402.8|3396.8|3388.5|3382.5|3402.8|3396.8|3383.5|3377.5|241
1639756800000|2021-12-17 16:00:00|3389.3|3383.3|3388|3382|3392.4|3386.4|3388|3382|89
1639757100000|2021-12-17 16:05:00|3387|3381|3384.8|3378.8|3387.8|3381.8|3382.3|3376.3|66
1639757400000|2021-12-17 16:10:00|3385|3379|3388.5|3382.5|3388.5|3382.5|3383.8|3377.8|45
1639757700000|2021-12-17 16:15:00|3389.8|3383.8|3383.3|3377.3|3390.5|3384.5|3383.3|3377.3|43
1639758000000|2021-12-17 16:20:00|3383.5|3377.5|3380.5|3374.5|3383.8|3377.8|3379.8|3373.8|36
1639758300000|2021-12-17 16:25:00|3381|3375|3381|3375|3382|3376|3380.8|3374.8|46
1639758600000|2021-12-17 16:30:00|3380.8|3374.8|3380.3|3374.3|3381.8|3375.8|3377.5|3371.5|40
1639758900000|2021-12-17 16:35:00|3380|3374|3381.3|3375.3|3381.5|3375.5|3378.5|3372.5|26
1639759200000|2021-12-17 16:40:00|3381|3375|3375.1|3369.1|3381.3|3375.3|3373.8|3367.8|77
1639759500000|2021-12-17 16:45:00|3374.8|3368.8|3371|3365|3374.8|3368.8|3366.8|3360.8|75
1639759800000|2021-12-17 16:50:00|3370.8|3364.8|3373.8|3367.8|3374.5|3368.5|3370|3364|35
1639760100000|2021-12-17 16:55:00|3373.5|3367.5|3376|3370|3376.3|3370.3|3373.3|3367.3|32
1639760400000|2021-12-17 17:00:00|3375.5|3369.5|3370.8|3364.8|3375.5|3369.5|3370.8|3364.8|16
1639760700000|2021-12-17 17:05:00|3371|3365|3373.3|3367.3|3373.5|3367.5|3370.8|3364.8|16
1639761000000|2021-12-17 17:10:00|3374|3368|3373.8|3367.8|3374.8|3368.8|3372.3|3366.3|10
1639761300000|2021-12-17 17:15:00|3374|3368|3376.5|3370.5|3377.3|3371.3|3374|3368|24
1639761600000|2021-12-17 17:20:00|3377.8|3371.8|3376.8|3370.8|3377.8|3371.8|3376.5|3370.5|6
1639761900000|2021-12-17 17:25:00|3377|3371|3377|3371|3377.3|3371.3|3377|3371|3
1639762200000|2021-12-17 17:30:00|3377.3|3371.3|3377.3|3371.3|3378.5|3372.5|3377.3|3371.3|9
1639762500000|2021-12-17 17:35:00|3377.5|3371.5|3376.3|3370.3|3377.5|3371.5|3376.3|3370.3|9
1639762800000|2021-12-17 17:40:00|3377.5|3371.5|3376|3370|3377.5|3371.5|3375.8|3369.8|9
1639763100000|2021-12-17 17:45:00|3376.3|3370.3|3377.3|3371.3|3377.3|3371.3|3376.3|3370.3|3
1639763400000|2021-12-17 17:50:00|3377|3371|3379|3373|3379.3|3373.3|3376.3|3370.3|55
1639763700000|2021-12-17 17:55:00|3378.9|3372.9|3379.9|3373.9|3380.4|3374.4|3378.9|3372.9|8
1639962000000|2021-12-20 01:00:00|3393.4|3373.4|3375.5|3369.5|3393.4|3373.4|3372|3366|17
1639962300000|2021-12-20 01:05:00|3375.3|3369.3|3377.3|3371.3|3377.3|3371.3|3371.3|3365.3|95
1639962600000|2021-12-20 01:10:00|3377.8|3371.8|3380|3374|3384|3378|3377.3|3371.3|100
1639962900000|2021-12-20 01:15:00|3379.8|3373.8|3373|3367|3379.8|3373.8|3372.8|3366.8|139
1639963200000|2021-12-20 01:20:00|3372.8|3366.8|3368.5|3362.5|3373|3367|3362.5|3356.5|122
1639963500000|2021-12-20 01:25:00|3368.8|3362.8|3365.8|3359.8|3371.3|3365.3|3365|3359|77
1639963800000|2021-12-20 01:30:00|3366|3360|3368|3362|3368.5|3362.5|3364|3358|101
1639964100000|2021-12-20 01:35:00|3367.8|3361.8|3374.3|3368.3|3374.3|3368.3|3367|3361|56
1639964400000|2021-12-20 01:40:00|3374.5|3368.5|3367.8|3361.8|3377.5|3371.5|3367.5|3361.5|73
1639964700000|2021-12-20 01:45:00|3368|3362|3365.8|3359.8|3368|3362|3365.8|3359.8|49
1639965000000|2021-12-20 01:50:00|3365.5|3359.5|3370.8|3364.8|3379.8|3373.8|3365|3359|139
1639965300000|2021-12-20 01:55:00|3371|3365|3370.5|3364.5|3372.5|3366.5|3367.3|3361.3|109
1639965600000|2021-12-20 02:00:00|3370.3|3364.3|3368.5|3362.5|3374|3368|3368.5|3362.5|102
1639965900000|2021-12-20 02:05:00|3368.8|3362.8|3368.8|3362.8|3370.5|3364.5|3366.5|3360.5|102
1639966200000|2021-12-20 02:10:00|3368.5|3362.5|3367.4|3361.4|3371|3365|3367.4|3361.4|56
1639966500000|2021-12-20 02:15:00|3367.5|3361.5|3368.8|3362.8|3368.8|3362.8|3366.5|3360.5|17
1639966800000|2021-12-20 02:20:00|3368.5|3362.5|3368|3362|3368.5|3362.5|3368|3362|6
1639967400000|2021-12-20 02:30:00|3367.8|3361.8|3372.5|3366.5|3376.3|3370.3|3367.5|3361.5|130
1639967700000|2021-12-20 02:35:00|3372.3|3366.3|3371.5|3365.5|3372.3|3366.3|3369.3|3363.3|40
1639968000000|2021-12-20 02:40:00|3371.8|3365.8|3370.5|3364.5|3371.8|3365.8|3369|3363|34
1639968300000|2021-12-20 02:45:00|3370.3|3364.3|3367.5|3361.5|3370.3|3364.3|3367.3|3361.3|24
1639968600000|2021-12-20 02:50:00|3367.8|3361.8|3368.5|3362.5|3369.3|3363.3|3367.5|3361.5|38
1639968900000|2021-12-20 02:55:00|3368.3|3362.3|3372.8|3366.8|3373.8|3367.8|3367|3361|61
1639969200000|2021-12-20 03:00:00|3372.5|3366.5|3373|3367|3374.9|3368.9|3371.5|3365.5|60
1639969500000|2021-12-20 03:05:00|3373.3|3367.3|3373.3|3367.3|3373.5|3367.5|3371.5|3365.5|46
1639969800000|2021-12-20 03:10:00|3373|3367|3380.5|3374.5|3381.5|3375.5|3372.5|3366.5|70
1639970100000|2021-12-20 03:15:00|3380.8|3374.8|3375.5|3369.5|3380.8|3374.8|3375|3369|107
1639970400000|2021-12-20 03:20:00|3375.3|3369.3|3372.8|3366.8|3375.5|3369.5|3371.8|3365.8|70
1639970700000|2021-12-20 03:25:00|3372.5|3366.5|3366|3360|3372.5|3366.5|3363.8|3357.8|64
1639971000000|2021-12-20 03:30:00|3366.3|3360.3|3366.8|3360.8|3367|3361|3366.3|3360.3|4
1639971300000|2021-12-20 03:35:00|3366.5|3360.5|3366.5|3360.5|3366.5|3360.5|3364.5|3358.5|8
1639971600000|2021-12-20 03:40:00|3366.3|3360.3|3365.3|3359.3|3366.3|3360.3|3365.3|3359.3|2
1639972200000|2021-12-20 03:50:00|3364.5|3358.5|3361.6|3355.6|3364.5|3358.5|3361|3355|5
1639972500000|2021-12-20 03:55:00|3360.8|3354.8|3361|3355|3362.3|3356.3|3360.5|3354.5|9
1639972800000|2021-12-20 04:00:00|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|3361.3|3355.3|1
1639973100000|2021-12-20 04:05:00|3361.5|3355.5|3371.5|3365.5|3372.5|3366.5|3361.5|3355.5|17
1639973400000|2021-12-20 04:10:00|3371.3|3365.3|3369.3|3363.3|3371.3|3365.3|3368|3362|9
1639974000000|2021-12-20 04:20:00|3368|3362|3369.3|3363.3|3369.5|3363.5|3368|3362|6
1639974300000|2021-12-20 04:25:00|3368.3|3362.3|3369.3|3363.3|3369.5|3363.5|3368.3|3362.3|4
1639974600000|2021-12-20 04:30:00|3368.3|3362.3|3369.3|3363.3|3370.3|3364.3|3368.3|3362.3|5
1639974900000|2021-12-20 04:35:00|3368|3362|3365.3|3359.3|3369.3|3363.3|3365.3|3359.3|8
1639975200000|2021-12-20 04:40:00|3365.5|3359.5|3365.8|3359.8|3365.8|3359.8|3365.5|3359.5|2
1639975500000|2021-12-20 04:45:00|3366.5|3360.5|3371.8|3365.8|3371.8|3365.8|3366.5|3360.5|5
1639975800000|2021-12-20 04:50:00|3372|3366|3371.5|3365.5|3372|3366|3371.5|3365.5|2
1639976100000|2021-12-20 04:55:00|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|3371.8|3365.8|1
1639976400000|2021-12-20 05:00:00|3372.5|3366.5|3372.5|3366.5|3372.5|3366.5|3372.5|3366.5|1
1639976700000|2021-12-20 05:05:00|3372.8|3366.8|3374.8|3368.8|3374.8|3368.8|3372.8|3366.8|2
1639977000000|2021-12-20 05:10:00|3373.8|3367.8|3374.3|3368.3|3375.3|3369.3|3372.5|3366.5|11
1639977300000|2021-12-20 05:15:00|3373.8|3367.8|3375.8|3369.8|3375.8|3369.8|3373.8|3367.8|4
1639977600000|2021-12-20 05:20:00|3374.5|3368.5|3374.5|3368.5|3377.3|3371.3|3374.5|3368.5|9
1639977900000|2021-12-20 05:25:00|3374.3|3368.3|3374.8|3368.8|3374.8|3368.8|3373.8|3367.8|7
1639978200000|2021-12-20 05:30:00|3374.5|3368.5|3365.8|3359.8|3374.8|3368.8|3365.5|3359.5|85
1639978500000|2021-12-20 05:35:00|3365.5|3359.5|3369.8|3363.8|3370.3|3364.3|3362|3356|100
1639978800000|2021-12-20 05:40:00|3369.5|3363.5|3372.9|3366.9|3377.4|3371.4|3363.5|3357.5|113
1639979100000|2021-12-20 05:45:00|3373|3367|3367.5|3361.5|3376.3|3370.3|3362.8|3356.8|100
1639979400000|2021-12-20 05:50:00|3367|3361|3368.8|3362.8|3368.8|3362.8|3364.8|3358.8|30
1639979700000|2021-12-20 05:55:00|3369|3363|3373|3367|3373.5|3367.5|3369|3363|22
1639980000000|2021-12-20 06:00:00|3372.8|3366.8|3370.3|3364.3|3372.8|3366.8|3368.8|3362.8|39
1639980300000|2021-12-20 06:05:00|3370.8|3364.8|3365.5|3359.5|3371|3365|3365.5|3359.5|57
1639980600000|2021-12-20 06:10:00|3365.3|3359.3|3365|3359|3366.8|3360.8|3364.8|3358.8|29
1639980900000|2021-12-20 06:15:00|3364.8|3358.8|3366.3|3360.3|3368.8|3362.8|3363.8|3357.8|38
1639981200000|2021-12-20 06:20:00|3366.5|3360.5|3364.3|3358.3|3369|3363|3364.3|3358.3|41
1639981500000|2021-12-20 06:25:00|3364.8|3358.8|3361.5|3355.5|3365.5|3359.5|3361.5|3355.5|52
1639981800000|2021-12-20 06:30:00|3361.8|3355.8|3364.3|3358.3|3367|3361|3361.3|3355.3|107
1639982100000|2021-12-20 06:35:00|3364|3358|3363.5|3357.5|3364|3358|3361|3355|73
1639982400000|2021-12-20 06:40:00|3363.8|3357.8|3355.8|3349.8|3365.3|3359.3|3355.8|3349.8|67
1639982700000|2021-12-20 06:45:00|3356|3350|3352.5|3346.5|3356.8|3350.8|3350.5|3344.5|65
1639983000000|2021-12-20 06:50:00|3353.5|3347.5|3353.8|3347.8|3354.3|3348.3|3353.5|3347.5|10
1639983300000|2021-12-20 06:55:00|3353.5|3347.5|3353|3347|3356|3350|3352.8|3346.8|25
1639983600000|2021-12-20 07:00:00|3352.8|3346.8|3349.5|3343.5|3352.8|3346.8|3348.8|3342.8|12
1639983900000|2021-12-20 07:05:00|3349.3|3343.3|3336.3|3330.3|3349.3|3343.3|3336|3330|32
1639984200000|2021-12-20 07:10:00|3336|3330|3332.8|3326.8|3336.8|3330.8|3332|3326|29
1639984500000|2021-12-20 07:15:00|3333|3327|3333.8|3327.8|3337.5|3331.5|3330.3|3324.3|48
1639984800000|2021-12-20 07:20:00|3333.5|3327.5|3325|3319|3333.8|3327.8|3323.5|3317.5|29
1639985100000|2021-12-20 07:25:00|3325.9|3319.9|3320.8|3314.8|3326.8|3320.8|3319.5|3313.5|25
1639985400000|2021-12-20 07:30:00|3321.3|3315.3|3331.5|3325.5|3332.8|3326.8|3320.3|3314.3|33
1639985700000|2021-12-20 07:35:00|3331.8|3325.8|3334.8|3328.8|3335|3329|3330|3324|24
1639986000000|2021-12-20 07:40:00|3335|3329|3328.8|3322.8|3337|3331|3327|3321|26
1639986300000|2021-12-20 07:45:00|3329.3|3323.3|3337.3|3331.3|3341|3335|3329.3|3323.3|35
1639986600000|2021-12-20 07:50:00|3337.5|3331.5|3339|3333|3339|3333|3337.3|3331.3|7
1639986900000|2021-12-20 07:55:00|3339.3|3333.3|3346|3340|3346|3340|3339.3|3333.3|22
1639987200000|2021-12-20 08:00:00|3345.8|3339.8|3345.5|3339.5|3346.8|3340.8|3344.5|3338.5|18
1639987500000|2021-12-20 08:05:00|3345|3339|3344.5|3338.5|3345|3339|3340.3|3334.3|65
1639987800000|2021-12-20 08:10:00|3344.8|3338.8|3344.8|3338.8|3346.5|3340.5|3341.8|3335.8|71
1639988100000|2021-12-20 08:15:00|3345|3339|3353|3347|3353.3|3347.3|3343.3|3337.3|58
1639988400000|2021-12-20 08:20:00|3353.3|3347.3|3349|3343|3353.3|3347.3|3347.8|3341.8|77
1639988700000|2021-12-20 08:25:00|3347.8|3341.8|3351.8|3345.8|3351.8|3345.8|3347|3341|16
1639989000000|2021-12-20 08:30:00|3352|3346|3353.3|3347.3|3354|3348|3349.8|3343.8|17
1639989300000|2021-12-20 08:35:00|3353|3347|3349.5|3343.5|3353|3347|3349.5|3343.5|5
1639989600000|2021-12-20 08:40:00|3349.3|3343.3|3351.5|3345.5|3351.5|3345.5|3349.3|3343.3|8
1639989900000|2021-12-20 08:45:00|3351.8|3345.8|3353.5|3347.5|3354.5|3348.5|3351.8|3345.8|28
1639990200000|2021-12-20 08:50:00|3353.3|3347.3|3347.3|3341.3|3353.3|3347.3|3347|3341|19
1639990500000|2021-12-20 08:55:00|3347.5|3341.5|3353.3|3347.3|3353.3|3347.3|3347.5|3341.5|30
1639990800000|2021-12-20 09:00:00|3353.5|3347.5|3356.3|3350.3|3357.3|3351.3|3351.5|3345.5|20
1639991100000|2021-12-20 09:05:00|3356.5|3350.5|3354.3|3348.3|3356.5|3350.5|3351.8|3345.8|33
1639991400000|2021-12-20 09:10:00|3353.8|3347.8|3355.8|3349.8|3356.5|3350.5|3353.8|3347.8|12
1639991700000|2021-12-20 09:15:00|3356.3|3350.3|3355.5|3349.5|3356.5|3350.5|3355.5|3349.5|7
1639992000000|2021-12-20 09:20:00|3355.8|3349.8|3354.3|3348.3|3356.3|3350.3|3353.3|3347.3|31
1639992300000|2021-12-20 09:25:00|3354.5|3348.5|3352|3346|3354.8|3348.8|3349.5|3343.5|25
1639992600000|2021-12-20 09:30:00|3352.3|3346.3|3352|3346|3354.5|3348.5|3351.3|3345.3|34
1639992900000|2021-12-20 09:35:00|3352.3|3346.3|3352.8|3346.8|3353.3|3347.3|3352|3346|16
1639993200000|2021-12-20 09:40:00|3353|3347|3352.3|3346.3|3353|3347|3352|3346|10
1639993500000|2021-12-20 09:45:00|3352|3346|3351|3345|3352|3346|3349.3|3343.3|14
1639993800000|2021-12-20 09:50:00|3351.3|3345.3|3351|3345|3351.8|3345.8|3349|3343|19
1639994100000|2021-12-20 09:55:00|3350.8|3344.8|3352.8|3346.8|3353.3|3347.3|3349.8|3343.8|14
1639994400000|2021-12-20 10:00:00|3353|3347|3352.5|3346.5|3353.3|3347.3|3351.3|3345.3|30
1639994700000|2021-12-20 10:05:00|3353.3|3347.3|3351.8|3345.8|3353.3|3347.3|3351.5|3345.5|65
1639995000000|2021-12-20 10:10:00|3353|3347|3353|3347|3353|3347|3352|3346|27
1639995300000|2021-12-20 10:15:00|3352.8|3346.8|3352.3|3346.3|3353|3347|3350.3|3344.3|58
1639995600000|2021-12-20 10:20:00|3352|3346|3352.8|3346.8|3355.3|3349.3|3351.5|3345.5|39
1639995900000|2021-12-20 10:25:00|3352.5|3346.5|3349|3343|3352.8|3346.8|3348.8|3342.8|28
1639996200000|2021-12-20 10:30:00|3349.3|3343.3|3349.5|3343.5|3349.8|3343.8|3347|3341|22
1639996500000|2021-12-20 10:35:00|3349.8|3343.8|3352.3|3346.3|3352.3|3346.3|3349.8|3343.8|6
1639996800000|2021-12-20 10:40:00|3352.8|3346.8|3353.8|3347.8|3355.5|3349.5|3352.8|3346.8|39
1639997100000|2021-12-20 10:45:00|3354.6|3348.6|3355.5|3349.5|3355.5|3349.5|3354.3|3348.3|12
1639997400000|2021-12-20 10:50:00|3355.8|3349.8|3352|3346|3356|3350|3351|3345|15
1639997700000|2021-12-20 10:55:00|3350.8|3344.8|3348.3|3342.3|3350.8|3344.8|3348.3|3342.3|8
1639998000000|2021-12-20 11:00:00|3348|3342|3349.5|3343.5|3349.8|3343.8|3347.3|3341.3|8
1639998300000|2021-12-20 11:05:00|3349|3343|3350.5|3344.5|3350.5|3344.5|3349|3343|3
1639998600000|2021-12-20 11:10:00|3350.8|3344.8|3351.5|3345.5|3351.8|3345.8|3350.8|3344.8|6
1639998900000|2021-12-20 11:15:00|3351.3|3345.3|3349.3|3343.3|3351.3|3345.3|3347.8|3341.8|9
1639999200000|2021-12-20 11:20:00|3349.5|3343.5|3350.3|3344.3|3350.3|3344.3|3349.5|3343.5|2
1639999800000|2021-12-20 11:30:00|3350.8|3344.8|3352|3346|3354|3348|3350.8|3344.8|16
1640000100000|2021-12-20 11:35:00|3351.8|3345.8|3352|3346|3352|3346|3349.5|3343.5|16
1640000400000|2021-12-20 11:40:00|3351|3345|3352.5|3346.5|3352.5|3346.5|3349.5|3343.5|8
1640000700000|2021-12-20 11:45:00|3352.8|3346.8|3352.3|3346.3|3353.3|3347.3|3351|3345|45
1640001000000|2021-12-20 11:50:00|3352|3346|3351|3345|3352.5|3346.5|3351|3345|7
1640001300000|2021-12-20 11:55:00|3351.3|3345.3|3352.8|3346.8|3352.8|3346.8|3351.3|3345.3|6
1640001600000|2021-12-20 12:00:00|3353|3347|3353|3347|3353|3347|3353|3347|1
1640001900000|2021-12-20 12:05:00|3353.3|3347.3|3353.8|3347.8|3355.8|3349.8|3353|3347|27
1640002200000|2021-12-20 12:10:00|3354|3348|3353.8|3347.8|3355.8|3349.8|3353.5|3347.5|41
1640002500000|2021-12-20 12:15:00|3353.5|3347.5|3351.8|3345.8|3353.5|3347.5|3351.5|3345.5|9
1640002800000|2021-12-20 12:20:00|3352|3346|3355.3|3349.3|3355.3|3349.3|3352|3346|13
1640003100000|2021-12-20 12:25:00|3355|3349|3356.8|3350.8|3358.3|3352.3|3354.3|3348.3|32
1640003400000|2021-12-20 12:30:00|3356.5|3350.5|3356.8|3350.8|3358.3|3352.3|3354.5|3348.5|47
1640003700000|2021-12-20 12:35:00|3355.9|3349.9|3354|3348|3356.5|3350.5|3351.5|3345.5|28
1640004000000|2021-12-20 12:40:00|3353|3347|3355.3|3349.3|3355.3|3349.3|3353|3347|17
1640004300000|2021-12-20 12:45:00|3353.8|3347.8|3353|3347|3357|3351|3352|3346|26
1640004600000|2021-12-20 12:50:00|3353.3|3347.3|3360.8|3354.8|3361.5|3355.5|3353.3|3347.3|32
1640004900000|2021-12-20 12:55:00|3360.5|3354.5|3360|3354|3361.3|3355.3|3357.8|3351.8|50
1640005200000|2021-12-20 13:00:00|3360.3|3354.3|3361|3355|3361|3355|3355.1|3349.1|157
1640005500000|2021-12-20 13:05:00|3360.5|3354.5|3359.5|3353.5|3360.5|3354.5|3356.8|3350.8|108
1640005800000|2021-12-20 13:10:00|3359.8|3353.8|3358|3352|3360.8|3354.8|3356|3350|91
1640006100000|2021-12-20 13:15:00|3358.5|3352.5|3355|3349|3358.5|3352.5|3353.3|3347.3|82
1640006400000|2021-12-20 13:20:00|3355.3|3349.3|3351.8|3345.8|3355.5|3349.5|3351|3345|69
1640006700000|2021-12-20 13:25:00|3352|3346|3352|3346|3352.8|3346.8|3351|3345|78
1640007000000|2021-12-20 13:30:00|3352.5|3346.5|3352.3|3346.3|3352.5|3346.5|3351|3345|13
1640007300000|2021-12-20 13:35:00|3352.5|3346.5|3352.8|3346.8|3353.5|3347.5|3352.3|3346.3|26
1640007600000|2021-12-20 13:40:00|3352.5|3346.5|3351|3345|3352.8|3346.8|3350.8|3344.8|23
1640007900000|2021-12-20 13:45:00|3350.8|3344.8|3351.5|3345.5|3351.8|3345.8|3350.5|3344.5|36
1640008200000|2021-12-20 13:50:00|3351.3|3345.3|3351|3345|3351.8|3345.8|3350.3|3344.3|55
1640008500000|2021-12-20 13:55:00|3351.3|3345.3|3352.3|3346.3|3352.3|3346.3|3350|3344|42
1640008800000|2021-12-20 14:00:00|3352|3346|3352.5|3346.5|3353.8|3347.8|3351.8|3345.8|23
1640009100000|2021-12-20 14:05:00|3352.8|3346.8|3357.8|3351.8|3357.8|3351.8|3352.5|3346.5|36
1640009400000|2021-12-20 14:10:00|3358.3|3352.3|3361.8|3355.8|3363.3|3357.3|3358.3|3352.3|43
1640009700000|2021-12-20 14:15:00|3361.5|3355.5|3362.8|3356.8|3362.8|3356.8|3359.3|3353.3|24
1640010000000|2021-12-20 14:20:00|3363.3|3357.3|3361.8|3355.8|3363.3|3357.3|3361.5|3355.5|25
1640010300000|2021-12-20 14:25:00|3361.5|3355.5|3359.3|3353.3|3361.5|3355.5|3357|3351|58
1640010600000|2021-12-20 14:30:00|3359|3353|3362.3|3356.3|3362.3|3356.3|3357.8|3351.8|61
1640010900000|2021-12-20 14:35:00|3362|3356|3359.5|3353.5|3362.3|3356.3|3357|3351|43
1640011200000|2021-12-20 14:40:00|3359|3353|3359.8|3353.8|3360.3|3354.3|3358.5|3352.5|30
1640011500000|2021-12-20 14:45:00|3359.3|3353.3|3357.3|3351.3|3359.3|3353.3|3357|3351|17
1640011800000|2021-12-20 14:50:00|3357|3351|3354.5|3348.5|3357|3351|3349.8|3343.8|48
1640012100000|2021-12-20 14:55:00|3354.8|3348.8|3355.8|3349.8|3356|3350|3351|3345|63
1640012400000|2021-12-20 15:00:00|3355.5|3349.5|3358.3|3352.3|3358.5|3352.5|3354|3348|48
1640012700000|2021-12-20 15:05:00|3357.4|3351.4|3357.8|3351.8|3358.8|3352.8|3355|3349|67
1640013000000|2021-12-20 15:10:00|3358.5|3352.5|3360.3|3354.3|3360.3|3354.3|3358.3|3352.3|15
1640013300000|2021-12-20 15:15:00|3360.8|3354.8|3361.8|3355.8|3363.3|3357.3|3360.8|3354.8|47
1640013600000|2021-12-20 15:20:00|3362|3356|3358.5|3352.5|3362.5|3356.5|3357.8|3351.8|34
1640013900000|2021-12-20 15:25:00|3358.8|3352.8|3357.5|3351.5|3358.8|3352.8|3357.3|3351.3|20
1640014200000|2021-12-20 15:30:00|3357.3|3351.3|3359|3353|3359.5|3353.5|3355.5|3349.5|19
1640014500000|2021-12-20 15:35:00|3359.3|3353.3|3360.3|3354.3|3362.5|3356.5|3359.3|3353.3|22
1640014800000|2021-12-20 15:40:00|3360.5|3354.5|3361|3355|3363.3|3357.3|3359.8|3353.8|85
1640015100000|2021-12-20 15:45:00|3361.3|3355.3|3355.3|3349.3|3361.8|3355.8|3351.5|3345.5|63
1640015400000|2021-12-20 15:50:00|3355|3349|3354.8|3348.8|3359.5|3353.5|3354.8|3348.8|57
1640015700000|2021-12-20 15:55:00|3355|3349|3356.5|3350.5|3361.1|3355.1|3355|3349|136
1640016000000|2021-12-20 16:00:00|3356.3|3350.3|3353.5|3347.5|3357|3351|3351.8|3345.8|27
1640016300000|2021-12-20 16:05:00|3353.8|3347.8|3351.5|3345.5|3354.3|3348.3|3349|3343|56
1640016600000|2021-12-20 16:10:00|3351.3|3345.3|3351|3345|3352.3|3346.3|3349.3|3343.3|43
1640016900000|2021-12-20 16:15:00|3350.8|3344.8|3350.8|3344.8|3352.5|3346.5|3350.3|3344.3|24
1640017200000|2021-12-20 16:20:00|3350.3|3344.3|3351|3345|3351|3345|3349.8|3343.8|11
1640017500000|2021-12-20 16:25:00|3351.3|3345.3|3351|3345|3352.3|3346.3|3350.8|3344.8|12
1640017800000|2021-12-20 16:30:00|3350.8|3344.8|3351|3345|3351.5|3345.5|3348.8|3342.8|19
1640018100000|2021-12-20 16:35:00|3350.8|3344.8|3350|3344|3350.8|3344.8|3348|3342|22
1640018400000|2021-12-20 16:40:00|3349.8|3343.8|3349.8|3343.8|3351.8|3345.8|3348.3|3342.3|42
1640018700000|2021-12-20 16:45:00|3349.5|3343.5|3350|3344|3350.5|3344.5|3348.8|3342.8|52
1640019000000|2021-12-20 16:50:00|3349.8|3343.8|3351.3|3345.3|3352|3346|3349.8|3343.8|25
1640019300000|2021-12-20 16:55:00|3351|3345|3350|3344|3352.1|3346.1|3350|3344|27
1640019600000|2021-12-20 17:00:00|3349.8|3343.8|3349.5|3343.5|3350|3344|3346.3|3340.3|22
1640019900000|2021-12-20 17:05:00|3349.8|3343.8|3349|3343|3349.8|3343.8|3348.5|3342.5|9
1640020200000|2021-12-20 17:10:00|3349.3|3343.3|3349|3343|3350.5|3344.5|3349|3343|9
1640020500000|2021-12-20 17:15:00|3349.3|3343.3|3350.5|3344.5|3351.5|3345.5|3349.3|3343.3|36
1640020800000|2021-12-20 17:20:00|3350.3|3344.3|3349|3343|3350.3|3344.3|3348.8|3342.8|22
1640021100000|2021-12-20 17:25:00|3349.3|3343.3|3348.8|3342.8|3349.5|3343.5|3348.8|3342.8|13
1640021400000|2021-12-20 17:30:00|3349|3343|3345.3|3339.3|3349|3343|3345.3|3339.3|20
1640021700000|2021-12-20 17:35:00|3345.5|3339.5|3347|3341|3347.8|3341.8|3345.5|3339.5|15
1640022000000|2021-12-20 17:40:00|3347.3|3341.3|3347.5|3341.5|3347.5|3341.5|3347.3|3341.3|2
1640022300000|2021-12-20 17:45:00|3347.3|3341.3|3347|3341|3347.5|3341.5|3345.5|3339.5|6
1640022600000|2021-12-20 17:50:00|3348|3342|3347.3|3341.3|3348.8|3342.8|3347.3|3341.3|7
1640022900000|2021-12-20 17:55:00|3347|3341|3346.4|3340.4|3347|3341|3346.4|3340.4|6
1640048400000|2021-12-21 01:00:00|3354.5|3348.5|3355|3349|3356|3350|3354|3348|40
1640048700000|2021-12-21 01:05:00|3355.3|3349.3|3351.8|3345.8|3357|3351|3351.8|3345.8|89
1640049000000|2021-12-21 01:10:00|3351.3|3345.3|3347.5|3341.5|3351.3|3345.3|3346.3|3340.3|65
1640049300000|2021-12-21 01:15:00|3346.8|3340.8|3334.8|3328.8|3347|3341|3333.3|3325.8|101
1640049600000|2021-12-21 01:20:00|3334.5|3328.5|3337|3331|3340.5|3334.5|3329.5|3323.5|167
1640049900000|2021-12-21 01:25:00|3336.8|3330.8|3343|3337|3344.5|3338.5|3334|3328|114
1640050200000|2021-12-21 01:30:00|3342.5|3336.5|3347.3|3341.3|3347.5|3341.5|3338.8|3332.8|140
1640050500000|2021-12-21 01:35:00|3347.8|3341.8|3350.3|3344.3|3353.5|3347.5|3346.5|3340.5|194
1640050800000|2021-12-21 01:40:00|3350.5|3344.5|3355.8|3349.8|3356|3350|3350.3|3344.3|127
1640051100000|2021-12-21 01:45:00|3355.5|3349.5|3357.8|3351.8|3358.5|3352.5|3355|3349|120
1640051400000|2021-12-21 01:50:00|3358|3352|3366.5|3360.5|3370.5|3364.5|3358|3352|95
1640051700000|2021-12-21 01:55:00|3366.3|3360.3|3364.5|3358.5|3367|3361|3361.8|3355.8|57
1640052000000|2021-12-21 02:00:00|3363.8|3357.8|3362.5|3356.5|3363.8|3357.8|3359|3353|31
1640052300000|2021-12-21 02:05:00|3362.8|3356.8|3364.5|3358.5|3365.5|3359.5|3361.5|3355.5|25
1640052600000|2021-12-21 02:10:00|3364.3|3358.3|3361.9|3355.9|3364.3|3358.3|3361|3355|61
1640052900000|2021-12-21 02:15:00|3361.5|3355.5|3363.5|3357.5|3364|3358|3360|3354|59
1640053200000|2021-12-21 02:20:00|3362.5|3356.5|3363.8|3357.8|3363.8|3357.8|3362.5|3356.5|2
1640053800000|2021-12-21 02:30:00|3362.9|3356.9|3363.3|3357.3|3363.8|3357.8|3361.3|3355.3|29
1640054100000|2021-12-21 02:35:00|3363.5|3357.5|3363|3357|3364|3358|3361.5|3355.5|33
1640054400000|2021-12-21 02:40:00|3362.8|3356.8|3359.8|3353.8|3363|3357|3359.5|3353.5|35
1640054700000|2021-12-21 02:45:00|3360|3354|3363|3357|3363.5|3357.5|3359.3|3353.3|60
1640055000000|2021-12-21 02:50:00|3362.8|3356.8|3362|3356|3366|3360|3360.3|3354.3|64
1640055300000|2021-12-21 02:55:00|3361.8|3355.8|3357.5|3351.5|3361.8|3355.8|3357.5|3351.5|36
1640055600000|2021-12-21 03:00:00|3357.3|3351.3|3358.8|3352.8|3360.1|3354.1|3355.5|3349.5|48
1640055900000|2021-12-21 03:05:00|3359|3353|3356.5|3350.5|3359.5|3353.5|3356.5|3350.5|21
1640056200000|2021-12-21 03:10:00|3356.3|3350.3|3354|3348|3356.3|3350.3|3353.3|3347.3|48
1640056500000|2021-12-21 03:15:00|3354.3|3348.3|3352.8|3346.8|3354.8|3348.8|3351.5|3345.5|66
1640056800000|2021-12-21 03:20:00|3353|3347|3355.5|3349.5|3355.8|3349.8|3352.5|3346.5|50
1640057100000|2021-12-21 03:25:00|3355.8|3349.8|3353.3|3347.3|3356.5|3350.5|3353.3|3347.3|24
1640057400000|2021-12-21 03:30:00|3353|3347|3352.8|3346.8|3353.3|3347.3|3352.3|3346.3|10
1640057700000|2021-12-21 03:35:00|3353.5|3347.5|3354|3348|3354|3348|3353.4|3347.4|3
1640058000000|2021-12-21 03:40:00|3354.3|3348.3|3354.5|3348.5|3354.5|3348.5|3353.1|3347.1|7
1640058300000|2021-12-21 03:45:00|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|3354.3|3348.3|1
1640058600000|2021-12-21 03:50:00|3355|3349|3354.3|3348.3|3355|3349|3354.3|3348.3|2
1640059500000|2021-12-21 04:05:00|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|3354.5|3348.5|1
1640059800000|2021-12-21 04:10:00|3355|3349|3356|3350|3356|3350|3355|3349|4
1640060100000|2021-12-21 04:15:00|3356.3|3350.3|3358.3|3352.3|3358.3|3352.3|3356.3|3350.3|6
1640060700000|2021-12-21 04:25:00|3358|3352|3356.8|3350.8|3358|3352|3356.8|3350.8|3
1640061000000|2021-12-21 04:30:00|3357|3351|3357.3|3351.3|3357.5|3351.5|3357|3351|5
1640061300000|2021-12-21 04:35:00|3357|3351|3356|3350|3357|3351|3355.5|3349.5|11
1640061600000|2021-12-21 04:40:00|3356.3|3350.3|3356.8|3350.8|3356.8|3350.8|3356.3|3350.3|6
1640061900000|2021-12-21 04:45:00|3356.3|3350.3|3355.8|3349.8|3356.8|3350.8|3355|3349|14
1640062500000|2021-12-21 04:55:00|3356|3350|3356.3|3350.3|3356.3|3350.3|3356|3350|2
1640063100000|2021-12-21 05:05:00|3356|3350|3353.8|3347.8|3356|3350|3353|3347|21
1640063400000|2021-12-21 05:10:00|3354|3348|3353.8|3347.8|3354.3|3348.3|3352.5|3346.5|23
1640063700000|2021-12-21 05:15:00|3354|3348|3353.8|3347.8|3354|3348|3353.8|3347.8|2
1640064000000|2021-12-21 05:20:00|3353.5|3347.5|3355.3|3349.3|3355.5|3349.5|3353.3|3347.3|17
1640064300000|2021-12-21 05:25:00|3355.5|3349.5|3358.5|3352.5|3360.5|3354.5|3355.5|3349.5|26
1640064600000|2021-12-21 05:30:00|3358.8|3352.8|3363.8|3357.8|3364.6|3358.6|3358.8|3352.8|96
1640064900000|2021-12-21 05:35:00|3363.5|3357.5|3362.3|3356.3|3364.8|3358.8|3361.3|3355.3|55
1640065200000|2021-12-21 05:40:00|3361.8|3355.8|3357.3|3351.3|3362.8|3356.8|3357.3|3351.3|38
1640065500000|2021-12-21 05:45:00|3357.5|3351.5|3358|3352|3358.8|3352.8|3355.5|3349.5|70
1640065800000|2021-12-21 05:50:00|3358.3|3352.3|3359.8|3353.8|3361.3|3355.3|3358.3|3352.3|30
1640066100000|2021-12-21 05:55:00|3359.5|3353.5|3363|3357|3363|3357|3359.5|3353.5|29
1640066400000|2021-12-21 06:00:00|3362.8|3356.8|3361.3|3355.3|3363.5|3357.5|3360.3|3354.3|49
1640066700000|2021-12-21 06:05:00|3361|3355|3363.5|3357.5|3363.5|3357.5|3360.5|3354.5|31
1640067000000|2021-12-21 06:10:00|3363.3|3357.3|3362.5|3356.5|3363.5|3357.5|3362.5|3356.5|10
1640067300000|2021-12-21 06:15:00|3362|3356|3363|3357|3363.3|3357.3|3361.8|3355.8|7
1640067600000|2021-12-21 06:20:00|3363.5|3357.5|3363.5|3357.5|3364.8|3358.8|3363|3357|28
1640067900000|2021-12-21 06:25:00|3363.8|3357.8|3363.5|3357.5|3364.3|3358.3|3363.3|3357.3|17
1640068200000|2021-12-21 06:30:00|3363|3357|3360.5|3354.5|3363|3357|3360.3|3354.3|30
1640068500000|2021-12-21 06:35:00|3360.8|3354.8|3362|3356|3362.3|3356.3|3360.8|3354.8|13
1640068800000|2021-12-21 06:40:00|3361.8|3355.8|3361.3|3355.3|3361.8|3355.8|3357.5|3351.5|42
1640069100000|2021-12-21 06:45:00|3361.5|3355.5|3361.5|3355.5|3361.8|3355.8|3360.8|3354.8|13
1640069400000|2021-12-21 06:50:00|3361.8|3355.8|3364|3358|3364.8|3358.8|3361.5|3355.5|28
1640069700000|2021-12-21 06:55:00|3363.8|3357.8|3359|3353|3363.8|3357.8|3359|3353|12
1640070000000|2021-12-21 07:00:00|3358.8|3352.8|3353|3347|3358.8|3352.8|3352.5|3346.5|26
1640070300000|2021-12-21 07:05:00|3352.8|3346.8|3355|3349|3355|3349|3352.3|3346.3|8
1640070600000|2021-12-21 07:10:00|3355.3|3349.3|3352.5|3346.5|3355.5|3349.5|3352.5|3346.5|10
1640070900000|2021-12-21 07:15:00|3352.3|3346.3|3360.3|3354.3|3360.3|3354.3|3351.3|3345.3|47
1640071200000|2021-12-21 07:20:00|3360.5|3354.5|3381.3|3375.3|3381.3|3375.3|3360.5|3354.5|54
1640071500000|2021-12-21 07:25:00|3380.3|3374.3|3376.8|3370.8|3380.3|3374.3|3376|3370|16
1640071800000|2021-12-21 07:30:00|3376.5|3370.5|3376.8|3370.8|3376.8|3370.8|3376.3|3370.3|6
1640072100000|2021-12-21 07:35:00|3376.5|3370.5|3376.3|3370.3|3376.5|3370.5|3376.3|3370.3|2
1640072400000|2021-12-21 07:40:00|3375.8|3369.8|3376.8|3370.8|3377|3371|3373.8|3367.8|19
1640072700000|2021-12-21 07:45:00|3376.5|3370.5|3383.5|3377.5|3386.3|3380.3|3376.5|3370.5|41
1640073000000|2021-12-21 07:50:00|3383.3|3377.3|3386.5|3380.5|3388.3|3382.3|3383.3|3377.3|34
1640073300000|2021-12-21 07:55:00|3386.3|3380.3|3386.3|3380.3|3388.3|3382.3|3386.3|3380.3|31
1640073600000|2021-12-21 08:00:00|3386|3380|3382|3376|3386.3|3380.3|3381.8|3375.8|49
1640073900000|2021-12-21 08:05:00|3382.5|3376.5|3379.5|3373.5|3382.5|3376.5|3378.5|3372.5|26
1640074200000|2021-12-21 08:10:00|3379.8|3373.8|3380.8|3374.8|3380.8|3374.8|3377.5|3371.5|29
1640074500000|2021-12-21 08:15:00|3380|3374|3381.8|3375.8|3382|3376|3379.3|3373.3|22
1640074800000|2021-12-21 08:20:00|3382|3376|3383|3377|3385.8|3379.8|3382|3376|51
1640075100000|2021-12-21 08:25:00|3383.3|3377.3|3385.3|3379.3|3386.4|3380.4|3381.8|3375.8|32
1640075400000|2021-12-21 08:30:00|3385.8|3379.8|3397.9|3391.9|3401.4|3395.4|3384.8|3378.8|60
1640075700000|2021-12-21 08:35:00|3397.6|3391.6|3391.5|3385.5|3397.6|3391.6|3391|3385|15
1640076000000|2021-12-21 08:40:00|3392|3386|3388|3382|3392.8|3386.8|3386.8|3380.8|62
1640076300000|2021-12-21 08:45:00|3389|3383|3387|3381|3391|3385|3386.5|3380.5|90
1640076600000|2021-12-21 08:50:00|3386.8|3380.8|3387.5|3381.5|3388.5|3382.5|3384.5|3378.5|39
1640076900000|2021-12-21 08:55:00|3387.3|3381.3|3386|3380|3387.5|3381.5|3385.8|3379.8|28
1640077200000|2021-12-21 09:00:00|3385.8|3379.8|3393.9|3387.9|3397.5|3391.5|3385.8|3379.8|37
1640077500000|2021-12-21 09:05:00|3394|3388|3395.3|3389.3|3398|3392|3392.8|3386.8|40
1640077800000|2021-12-21 09:10:00|3395.5|3389.5|3410|3404|3410|3404|3391.3|3385.3|64
1640078100000|2021-12-21 09:15:00|3409.8|3403.8|3407.5|3401.5|3409.8|3403.8|3398.5|3392.5|61
1640078400000|2021-12-21 09:20:00|3407|3401|3406.5|3400.5|3408.5|3402.5|3404.8|3398.8|30
1640078700000|2021-12-21 09:25:00|3407|3401|3409|3403|3409|3403|3406.3|3400.3|11
1640079000000|2021-12-21 09:30:00|3409.3|3403.3|3409.8|3403.8|3410.3|3404.3|3406.5|3400.5|50
1640079300000|2021-12-21 09:35:00|3409.5|3403.5|3421.4|3415.4|3438.4|3432.4|3408.3|3402.3|100
1640079600000|2021-12-21 09:40:00|3421.1|3415.1|3420.8|3414.8|3421.1|3415.1|3415.3|3409.3|40
1640079900000|2021-12-21 09:45:00|3421.5|3415.5|3419.8|3413.8|3421.5|3415.5|3414.5|3408.5|44
1640080200000|2021-12-21 09:50:00|3419.5|3413.5|3420.8|3414.8|3426.5|3420.5|3418.5|3412.5|44
1640080500000|2021-12-21 09:55:00|3420.5|3414.5|3418.3|3412.3|3421.3|3415.3|3417|3411|29
1640080800000|2021-12-21 10:00:00|3418|3412|3414.9|3408.9|3418.8|3412.8|3414.6|3408.6|22
1640081100000|2021-12-21 10:05:00|3415|3409|3415|3409|3415|3409|3414.3|3408.3|12
1640081400000|2021-12-21 10:10:00|3415.3|3409.3|3416|3410|3419|3413|3415.3|3409.3|29
1640081700000|2021-12-21 10:15:00|3415.8|3409.8|3417.3|3411.3|3418.5|3412.5|3415.8|3409.8|30
1640082000000|2021-12-21 10:20:00|3418|3412|3419|3413|3419.3|3413.3|3414.8|3408.8|33
1640082300000|2021-12-21 10:25:00|3419.3|3413.3|3419.8|3413.8|3421.5|3415.5|3417.8|3411.8|43
1640082600000|2021-12-21 10:30:00|3419.5|3413.5|3421.3|3415.3|3421.8|3415.8|3419.5|3413.5|14
1640082900000|2021-12-21 10:35:00|3421.8|3415.8|3422.8|3416.8|3424.8|3418.8|3420.8|3414.8|21
1640083200000|2021-12-21 10:40:00|3422.3|3416.3|3416.8|3410.8|3422.3|3416.3|3416.3|3410.3|17
1640083500000|2021-12-21 10:45:00|3417|3411|3419|3413|3420.3|3414.3|3417|3411|15
1640083800000|2021-12-21 10:50:00|3418.5|3412.5|3417|3411|3418.5|3412.5|3416.8|3410.8|12
1640084100000|2021-12-21 10:55:00|3416.8|3410.8|3419.5|3413.5|3421.3|3415.3|3416.8|3410.8|9
1640084400000|2021-12-21 11:00:00|3419.3|3413.3|3421.3|3415.3|3421.8|3415.8|3416.8|3410.8|34
1640084700000|2021-12-21 11:05:00|3421.5|3415.5|3413.5|3407.5|3421.8|3415.8|3413.5|3407.5|26
1640085000000|2021-12-21 11:10:00|3413.1|3407.1|3410.3|3404.3|3413.1|3407.1|3409.8|3403.8|48
1640085300000|2021-12-21 11:15:00|3410.8|3404.8|3418|3412|3418.8|3412.8|3408.5|3402.5|53
1640085600000|2021-12-21 11:20:00|3420|3414|3419|3413|3420.3|3414.3|3416.5|3410.5|29
1640085900000|2021-12-21 11:25:00|3419.5|3413.5|3417.8|3411.8|3421|3415|3417.3|3411.3|20
1640086200000|2021-12-21 11:30:00|3418|3412|3416.5|3410.5|3420.1|3414.1|3414|3408|41
1640086500000|2021-12-21 11:35:00|3416.8|3410.8|3412.5|3406.5|3417|3411|3411.8|3405.8|20
1640086800000|2021-12-21 11:40:00|3412.3|3406.3|3411.3|3405.3|3412.3|3406.3|3410.5|3404.5|13
1640087100000|2021-12-21 11:45:00|3411.8|3405.8|3413|3407|3413.3|3407.3|3411.8|3405.8|11
1640087400000|2021-12-21 11:50:00|3413.3|3407.3|3413.3|3407.3|3413.3|3407.3|3412|3406|12
1640087700000|2021-12-21 11:55:00|3413|3407|3411.5|3405.5|3413|3407|3410.5|3404.5|7
1640088000000|2021-12-21 12:00:00|3411.8|3405.8|3413|3407|3413|3407|3411.8|3405.8|6
1640088300000|2021-12-21 12:05:00|3412.8|3406.8|3421.3|3415.3|3422.8|3416.8|3412.3|3406.3|41
1640088600000|2021-12-21 12:10:00|3421|3415|3429.5|3423.5|3432.5|3426.5|3421|3415|82
1640088900000|2021-12-21 12:15:00|3429.8|3423.8|3432|3426|3435.3|3429.3|3429.5|3423.5|83
1640089200000|2021-12-21 12:20:00|3432.5|3426.5|3430.5|3424.5|3436.5|3430.5|3430.5|3424.5|89
1640089500000|2021-12-21 12:25:00|3430.3|3424.3|3425|3419|3434.8|3428.8|3425|3419|54
1640089800000|2021-12-21 12:30:00|3424.5|3418.5|3427.3|3421.3|3428.8|3422.8|3423.5|3417.5|42
1640090100000|2021-12-21 12:35:00|3427|3421|3422.3|3416.3|3427|3421|3420.8|3414.8|27
1640090400000|2021-12-21 12:40:00|3422|3416|3423.8|3417.8|3423.8|3417.8|3419.8|3413.8|23
1640090700000|2021-12-21 12:45:00|3423.5|3417.5|3423.8|3417.8|3426.8|3420.8|3423.3|3417.3|21
1640091000000|2021-12-21 12:50:00|3424|3418|3423.8|3417.8|3426.8|3420.8|3420.8|3414.8|76
1640091300000|2021-12-21 12:55:00|3423.5|3417.5|3418.8|3412.8|3423.8|3417.8|3413.5|3407.5|94
1640091600000|2021-12-21 13:00:00|3419|3413|3413.8|3407.8|3419|3413|3408|3402|345
1640091900000|2021-12-21 13:05:00|3414|3408|3405.3|3399.3|3414|3408|3404.5|3398.5|162
1640092200000|2021-12-21 13:10:00|3405|3399|3405.5|3399.5|3407.3|3401.3|3401|3395|154
1640092500000|2021-12-21 13:15:00|3405.8|3399.8|3404.5|3398.5|3406.3|3400.3|3402.5|3396.5|135
1640092800000|2021-12-21 13:20:00|3404.8|3398.8|3408|3402|3410.5|3404.5|3403.5|3397.5|230
1640093100000|2021-12-21 13:25:00|3407.8|3401.8|3411.3|3405.3|3412.3|3406.3|3407|3401|88
1640093400000|2021-12-21 13:30:00|3412|3406|3421.5|3415.5|3422.3|3416.3|3412|3406|107
1640093700000|2021-12-21 13:35:00|3421.8|3415.8|3416.8|3410.8|3423.5|3417.5|3416.8|3410.8|88
1640094000000|2021-12-21 13:40:00|3416|3410|3413.8|3407.8|3416|3410|3413.3|3407.3|51
1640094300000|2021-12-21 13:45:00|3414|3408|3415.8|3409.8|3417.5|3411.5|3413.8|3407.8|146
1640094600000|2021-12-21 13:50:00|3415.5|3409.5|3417|3411|3417.3|3411.3|3415.3|3409.3|34
1640094900000|2021-12-21 13:55:00|3416.3|3410.3|3416.5|3410.5|3418|3412|3415.3|3409.3|13
1640095200000|2021-12-21 14:00:00|3416.8|3410.8|3413.3|3407.3|3417|3411|3410|3404|56
1640095500000|2021-12-21 14:05:00|3413.5|3407.5|3415.8|3409.8|3416|3410|3413.5|3407.5|25
1640095800000|2021-12-21 14:10:00|3415.5|3409.5|3417|3411|3417.8|3411.8|3415.5|3409.5|57
1640096100000|2021-12-21 14:15:00|3416.8|3410.8|3415|3409|3416.8|3410.8|3413.5|3407.5|71
1640096400000|2021-12-21 14:20:00|3414.8|3408.8|3416.3|3410.3|3417.5|3411.5|3413.3|3407.3|135
1640096700000|2021-12-21 14:25:00|3416.5|3410.5|3422|3416|3423|3417|3416|3410|58
1640097000000|2021-12-21 14:30:00|3422.5|3416.5|3427.3|3421.3|3430|3424|3421.5|3415.5|190
1640097300000|2021-12-21 14:35:00|3428|3422|3430.5|3424.5|3432.3|3426.3|3426.5|3420.5|59
1640097600000|2021-12-21 14:40:00|3431.3|3425.3|3425.8|3419.8|3431.3|3425.3|3424.8|3418.8|48
1640097900000|2021-12-21 14:45:00|3425.5|3419.5|3428|3422|3429.5|3423.5|3424.3|3418.3|147
1640098200000|2021-12-21 14:50:00|3428.5|3422.5|3429.8|3423.8|3430.8|3424.8|3427.5|3421.5|87
1640098500000|2021-12-21 14:55:00|3429|3423|3426.3|3420.3|3429.3|3423.3|3425|3419|77
1640098800000|2021-12-21 15:00:00|3426.8|3420.8|3436|3430|3437.8|3431.8|3426.8|3420.8|86
1640099100000|2021-12-21 15:05:00|3435.8|3429.8|3438|3432|3441|3435|3435.5|3429.5|84
1640099400000|2021-12-21 15:10:00|3437.8|3431.8|3444.8|3438.8|3444.8|3438.8|3437.5|3431.5|77
1640099700000|2021-12-21 15:15:00|3444.3|3438.3|3447.8|3441.8|3448|3442|3444.3|3438.3|71
1640100000000|2021-12-21 15:20:00|3447|3441|3446.5|3440.5|3447.8|3441.8|3444.8|3438.8|40
1640100300000|2021-12-21 15:25:00|3446.3|3440.3|3447|3441|3447.3|3441.3|3443.3|3437.3|97
1640100600000|2021-12-21 15:30:00|3446.8|3440.8|3443.5|3437.5|3448.5|3442.5|3443.5|3437.5|38
1640100900000|2021-12-21 15:35:00|3443.8|3437.8|3440.8|3434.8|3444|3438|3440.8|3434.8|33
1640101200000|2021-12-21 15:40:00|3441.3|3435.3|3446.9|3440.9|3447.1|3441.1|3441.3|3435.3|50
1640101500000|2021-12-21 15:45:00|3446.6|3440.6|3443.6|3437.6|3448.1|3442.1|3442.9|3436.9|43
1640101800000|2021-12-21 15:50:00|3443.4|3437.4|3436.9|3430.9|3444.1|3438.1|3432.9|3426.9|92
1640102100000|2021-12-21 15:55:00|3437.1|3431.1|3431.6|3425.6|3437.4|3431.4|3427.4|3421.4|115
1640102400000|2021-12-21 16:00:00|3430.6|3424.6|3437.1|3431.1|3437.9|3431.9|3430.6|3424.6|58
1640102700000|2021-12-21 16:05:00|3437.4|3431.4|3436.9|3430.9|3438.1|3432.1|3436.4|3430.4|22
1640103000000|2021-12-21 16:10:00|3436.4|3430.4|3435.9|3429.9|3437.4|3431.4|3435.6|3429.6|32
1640103300000|2021-12-21 16:15:00|3436.1|3430.1|3435.1|3429.1|3436.4|3430.4|3432.9|3426.9|41
1640103600000|2021-12-21 16:20:00|3435.4|3429.4|3435.9|3429.9|3437.1|3431.1|3434.9|3428.9|27
1640103900000|2021-12-21 16:25:00|3436.1|3430.1|3433.4|3427.4|3436.4|3430.4|3432.4|3426.4|34
1640104200000|2021-12-21 16:30:00|3433.6|3427.6|3432.6|3426.6|3435.4|3429.4|3432.6|3426.6|43
1640104500000|2021-12-21 16:35:00|3432.9|3426.9|3433.6|3427.6|3434.6|3428.6|3431.9|3425.9|27
1640104800000|2021-12-21 16:40:00|3433.4|3427.4|3428.6|3422.6|3434.1|3428.1|3422.9|3416.9|63
1640105100000|2021-12-21 16:45:00|3429.1|3423.1|3429.1|3423.1|3431.4|3425.4|3428.4|3422.4|49
1640105400000|2021-12-21 16:50:00|3428.9|3422.9|3429.6|3423.6|3432.1|3426.1|3428.6|3422.6|22
1640105700000|2021-12-21 16:55:00|3429.4|3423.4|3431.6|3425.6|3432.9|3426.9|3429.1|3423.1|27
1640106000000|2021-12-21 17:00:00|3431.4|3425.4|3431.6|3425.6|3431.9|3425.9|3430.1|3424.1|15
1640106300000|2021-12-21 17:05:00|3431.1|3425.1|3430.1|3424.1|3431.6|3425.6|3429.9|3423.9|12
1640106600000|2021-12-21 17:10:00|3429.9|3423.9|3431.1|3425.1|3431.1|3425.1|3429.6|3423.6|7
1640106900000|2021-12-21 17:15:00|3431.4|3425.4|3431.9|3425.9|3431.9|3425.9|3430.4|3424.4|4
1640107200000|2021-12-21 17:20:00|3432.1|3426.1|3435.4|3429.4|3435.4|3429.4|3432.1|3426.1|10
1640107500000|2021-12-21 17:25:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.4|3428.4|4
1640107800000|2021-12-21 17:30:00|3434.4|3428.4|3434.4|3428.4|3434.6|3428.6|3433.9|3427.9|8
1640108100000|2021-12-21 17:35:00|3434.6|3428.6|3434.6|3428.6|3434.9|3428.9|3434.6|3428.6|3
1640108400000|2021-12-21 17:40:00|3434.9|3428.9|3434.4|3428.4|3434.9|3428.9|3433.6|3427.6|11
1640108700000|2021-12-21 17:45:00|3434.9|3428.9|3434.6|3428.6|3434.9|3428.9|3434.1|3428.1|8
1640109000000|2021-12-21 17:50:00|3435.8|3429.8|3436.5|3430.5|3436.5|3430.5|3435.1|3429.1|20
1640109300000|2021-12-21 17:55:00|3436.6|3430.6|3437.1|3431.1|3437.4|3431.4|3436.4|3430.4|20
1640134800000|2021-12-22 01:00:00|3436.4|3430.4|3433.1|3427.1|3441.6|3435.6|3433.1|3426|109
1640135100000|2021-12-22 01:05:00|3432.1|3426.1|3431.4|3425.4|3436.1|3430.1|3430.9|3424.9|40
1640135400000|2021-12-22 01:10:00|3432.4|3426.4|3431.9|3425.9|3436.1|3430.1|3431.9|3425.9|30
1640135700000|2021-12-22 01:15:00|3431.4|3425.4|3428.9|3422.9|3431.4|3425.4|3428.6|3422.6|31
1640136000000|2021-12-22 01:20:00|3428.6|3422.6|3430.6|3424.6|3431.4|3425.4|3428.4|3422.4|56
1640136300000|2021-12-22 01:25:00|3430.9|3424.9|3434.6|3428.6|3435.9|3429.9|3429.9|3423.9|93
1640136600000|2021-12-22 01:30:00|3434.9|3428.9|3437.9|3431.9|3437.9|3431.9|3434.9|3428.9|49
1640136900000|2021-12-22 01:35:00|3437.6|3431.6|3437.6|3431.6|3439.4|3433.4|3435.9|3429.9|39
1640137200000|2021-12-22 01:40:00|3438.1|3432.1|3438.4|3432.4|3438.9|3432.9|3437.1|3431.1|57
1640137500000|2021-12-22 01:45:00|3438.1|3432.1|3435.6|3429.6|3440.4|3434.4|3433.1|3427.1|127
1640137800000|2021-12-22 01:50:00|3436.4|3430.4|3431.6|3425.6|3437.1|3431.1|3431.6|3425.6|50
1640138100000|2021-12-22 01:55:00|3432.1|3426.1|3431.1|3425.1|3434.1|3428.1|3430.6|3424.6|41
1640138400000|2021-12-22 02:00:00|3431.4|3425.4|3428.1|3422.1|3431.4|3425.4|3427.4|3421.4|32
1640138700000|2021-12-22 02:05:00|3427.4|3421.4|3426.6|3420.6|3427.9|3421.9|3426.6|3420.6|39
1640139000000|2021-12-22 02:10:00|3426.9|3420.9|3420.4|3414.4|3427.6|3421.6|3420.1|3414.1|46
1640139300000|2021-12-22 02:15:00|3420.6|3414.6|3417.4|3411.4|3420.6|3414.6|3417.4|3411.4|5
1640139600000|2021-12-22 02:20:00|3418.1|3412.1|3420.1|3414.1|3420.1|3414.1|3417.9|3411.9|9
1640139900000|2021-12-22 02:25:00|3420.4|3414.4|3420.6|3414.6|3420.6|3414.6|3419.4|3413.4|8
1640140200000|2021-12-22 02:30:00|3421.1|3415.1|3420.1|3414.1|3421.1|3415.1|3418.4|3412.4|33
1640140500000|2021-12-22 02:35:00|3419.9|3413.9|3420.1|3414.1|3420.4|3414.4|3419.9|3413.9|4
1640140800000|2021-12-22 02:40:00|3419.4|3413.4|3417.6|3411.6|3419.4|3413.4|3417.1|3411.1|35
1640141100000|2021-12-22 02:45:00|3417.9|3411.9|3418.4|3412.4|3419.6|3413.6|3417.6|3411.6|18
1640141400000|2021-12-22 02:50:00|3418.1|3412.1|3417.4|3411.4|3420.1|3414.1|3415.9|3409.9|38
1640141700000|2021-12-22 02:55:00|3417.1|3411.1|3416.9|3410.9|3418.6|3412.6|3416.4|3410.4|48
1640142000000|2021-12-22 03:00:00|3417.1|3411.1|3416.4|3410.4|3418.1|3412.1|3416.4|3410.4|28
1640142300000|2021-12-22 03:05:00|3415.9|3409.9|3417.6|3411.6|3417.9|3411.9|3415.1|3409.1|89
1640142600000|2021-12-22 03:10:00|3417.4|3411.4|3417.9|3411.9|3420.4|3414.4|3416.9|3410.9|79
1640142900000|2021-12-22 03:15:00|3418.1|3412.1|3423.6|3417.6|3424.1|3418.1|3418.1|3412.1|91
1640143200000|2021-12-22 03:20:00|3423.9|3417.9|3422.1|3416.1|3424.4|3418.4|3421.9|3415.9|52
1640143500000|2021-12-22 03:25:00|3422.6|3416.6|3429.4|3423.4|3430.9|3424.9|3422.6|3416.6|154
1640143800000|2021-12-22 03:30:00|3427.9|3421.9|3425.9|3419.9|3427.9|3421.9|3425.9|3419.9|5
1640145300000|2021-12-22 03:55:00|3426.9|3420.9|3426.9|3420.9|3426.9|3420.9|3425.6|3419.6|3
1640145900000|2021-12-22 04:05:00|3426.6|3420.6|3426.4|3420.4|3426.6|3420.6|3426.1|3420.1|4
1640146200000|2021-12-22 04:10:00|3425.9|3419.9|3422.4|3416.4|3425.9|3419.9|3422.4|3416.4|5
1640146500000|2021-12-22 04:15:00|3423.1|3417.1|3422.4|3416.4|3423.1|3417.1|3422.4|3416.4|2
1640146800000|2021-12-22 04:20:00|3421.4|3415.4|3420.4|3414.4|3421.4|3415.4|3420.4|3414.4|2
1640147100000|2021-12-22 04:25:00|3419.9|3413.9|3421.4|3415.4|3421.4|3415.4|3418.9|3412.9|7
1640147400000|2021-12-22 04:30:00|3422.4|3416.4|3421.9|3415.9|3422.4|3416.4|3419.4|3413.4|8
1640147700000|2021-12-22 04:35:00|3421.4|3415.4|3421.4|3415.4|3421.4|3415.4|3421.4|3415.4|1
1640148000000|2021-12-22 04:40:00|3421.1|3415.1|3421.6|3415.6|3421.6|3415.6|3419.6|3413.6|6
1640148300000|2021-12-22 04:45:00|3422.6|3416.6|3420.4|3414.4|3422.6|3416.6|3420.4|3414.4|3
1640148600000|2021-12-22 04:50:00|3421.1|3415.1|3420.4|3414.4|3421.9|3415.9|3420.4|3414.4|4
1640148900000|2021-12-22 04:55:00|3421.3|3415.3|3423.9|3417.9|3423.9|3417.9|3421.1|3415.1|9
1640149200000|2021-12-22 05:00:00|3424.1|3418.1|3424.4|3418.4|3424.4|3418.4|3423.9|3417.9|4
1640149500000|2021-12-22 05:05:00|3424.1|3418.1|3423.9|3417.9|3424.1|3418.1|3423.9|3417.9|2
1640149800000|2021-12-22 05:10:00|3424.4|3418.4|3424.4|3418.4|3424.4|3418.4|3424.4|3418.4|1
1640150100000|2021-12-22 05:15:00|3424.6|3418.6|3424.9|3418.9|3424.9|3418.9|3424.6|3418.6|2
1640150400000|2021-12-22 05:20:00|3425.6|3419.6|3425.6|3419.6|3426.4|3420.4|3425.6|3419.6|4
1640150700000|2021-12-22 05:25:00|3426.4|3420.4|3426.1|3420.1|3426.4|3420.4|3426.1|3420.1|2
1640151000000|2021-12-22 05:30:00|3427.1|3421.1|3436.9|3430.9|3437.1|3431.1|3427.1|3421.1|173
1640151300000|2021-12-22 05:35:00|3437.4|3431.4|3444.1|3438.1|3445.4|3439.4|3435.9|3429.9|158
1640151600000|2021-12-22 05:40:00|3444.4|3438.4|3441.6|3435.6|3446.9|3440.9|3441.6|3435.6|212
1640151900000|2021-12-22 05:45:00|3441.9|3435.9|3440.1|3434.1|3444.1|3438.1|3435.9|3429.9|169
1640152200000|2021-12-22 05:50:00|3439.6|3433.6|3440.9|3434.9|3442.9|3436.9|3436.4|3430.4|67
1640152500000|2021-12-22 05:55:00|3440.6|3434.6|3445.9|3439.9|3447.4|3441.4|3440.6|3434.6|148
1640152800000|2021-12-22 06:00:00|3445.6|3439.6|3446.6|3440.6|3448.6|3442.6|3445.6|3439.6|40
1640153100000|2021-12-22 06:05:00|3447.1|3441.1|3445.9|3439.9|3448.9|3442.9|3445.6|3439.6|64
1640153400000|2021-12-22 06:10:00|3445.6|3439.6|3444.9|3438.9|3446.4|3440.4|3441.4|3435.4|84
1640153700000|2021-12-22 06:15:00|3445.1|3439.1|3440.1|3434.1|3445.4|3439.4|3439.6|3433.6|85
1640154000000|2021-12-22 06:20:00|3439.9|3433.9|3440.1|3434.1|3442.9|3436.9|3439.4|3433.4|168
1640154300000|2021-12-22 06:25:00|3439.9|3433.9|3439.6|3433.6|3439.9|3433.9|3436.9|3430.9|60
1640154600000|2021-12-22 06:30:00|3439.9|3433.9|3437.1|3431.1|3440.4|3434.4|3436.9|3430.9|27
1640154900000|2021-12-22 06:35:00|3436.9|3430.9|3443.6|3437.6|3444.1|3438.1|3434.6|3428.6|116
1640155200000|2021-12-22 06:40:00|3442.9|3436.9|3448.9|3442.9|3449.6|3443.6|3442.1|3436.1|117
1640155500000|2021-12-22 06:45:00|3449.4|3443.4|3450.4|3444.4|3450.6|3444.6|3449.1|3443.1|42
1640155800000|2021-12-22 06:50:00|3450.1|3444.1|3452.4|3446.4|3454.1|3448.1|3449.6|3443.6|62
1640156100000|2021-12-22 06:55:00|3452.1|3446.1|3456.4|3450.4|3459.6|3453.6|3451.1|3445.1|130
1640156400000|2021-12-22 07:00:00|3453.9|3447.9|3453.1|3447.1|3453.9|3447.9|3452.1|3446.1|17
1640156700000|2021-12-22 07:05:00|3453.9|3447.9|3455.4|3449.4|3456.6|3450.6|3453.9|3447.9|17
1640157000000|2021-12-22 07:10:00|3454.6|3448.6|3451.1|3445.1|3454.6|3448.6|3450.9|3444.9|20
1640157300000|2021-12-22 07:15:00|3451.6|3445.6|3452.9|3446.9|3452.9|3446.9|3451.4|3445.4|6
1640157600000|2021-12-22 07:20:00|3453.6|3447.6|3454.1|3448.1|3454.6|3448.6|3453.6|3447.6|4
1640157900000|2021-12-22 07:25:00|3454.6|3448.6|3454.6|3448.6|3455.4|3449.4|3454.6|3448.6|6
1640158200000|2021-12-22 07:30:00|3454.4|3448.4|3453.9|3447.9|3454.4|3448.4|3453.9|3447.9|3
1640158500000|2021-12-22 07:35:00|3454.1|3448.1|3454.1|3448.1|3455.4|3449.4|3453.4|3447.4|14
1640158800000|2021-12-22 07:40:00|3454.6|3448.6|3457.1|3451.1|3458.9|3452.9|3454.6|3448.6|23
1640159100000|2021-12-22 07:45:00|3457.4|3451.4|3457.9|3451.9|3460.9|3454.9|3457.4|3451.4|8
1640159400000|2021-12-22 07:50:00|3458.1|3452.1|3458.6|3452.6|3458.9|3452.9|3458.1|3452.1|4
1640159700000|2021-12-22 07:55:00|3458.4|3452.4|3463.1|3457.1|3463.1|3457.1|3458.4|3452.4|15
1640160000000|2021-12-22 08:00:00|3462.9|3456.9|3461.9|3455.9|3462.9|3456.9|3460.4|3454.4|17
1640160300000|2021-12-22 08:05:00|3462.1|3456.1|3466.6|3460.6|3468.1|3462.1|3462.1|3456.1|34
1640160600000|2021-12-22 08:10:00|3466.9|3460.9|3472.4|3466.4|3475.4|3469.4|3466.9|3460.9|28
1640160900000|2021-12-22 08:15:00|3472.9|3466.9|3475.9|3469.9|3477.1|3471.1|3472.9|3466.9|32
1640161200000|2021-12-22 08:20:00|3476.4|3470.4|3474.4|3468.4|3477.4|3471.4|3472.9|3466.9|98
1640161500000|2021-12-22 08:25:00|3475.1|3469.1|3476.4|3470.4|3477.6|3471.6|3473.9|3467.9|53
1640161800000|2021-12-22 08:30:00|3477.1|3471.1|3471|3465|3481.1|3475.1|3470.6|3464.6|63
1640162100000|2021-12-22 08:35:00|3471.1|3465.1|3473.1|3467.1|3473.4|3467.4|3469.9|3463.9|56
1640162400000|2021-12-22 08:40:00|3472.9|3466.9|3469.1|3463.1|3472.9|3466.9|3468.6|3462.6|31
1640162700000|2021-12-22 08:45:00|3469.4|3463.4|3475.9|3469.9|3475.9|3469.9|3467.9|3461.9|32
1640163000000|2021-12-22 08:50:00|3476.1|3470.1|3474.4|3468.4|3477.1|3471.1|3474.1|3468.1|15
1640163300000|2021-12-22 08:55:00|3472.6|3466.6|3472.1|3466.1|3472.6|3466.6|3470.6|3464.6|9
1640163600000|2021-12-22 09:00:00|3473|3467|3476.6|3470.6|3481.9|3475.9|3473|3467|84
1640163900000|2021-12-22 09:05:00|3476.9|3470.9|3476.6|3470.6|3482.4|3476.4|3474.6|3468.6|52
1640164200000|2021-12-22 09:10:00|3476.1|3470.1|3485.4|3479.4|3486.9|3480.9|3476.1|3470.1|48
1640164500000|2021-12-22 09:15:00|3485.1|3479.1|3495.1|3489.1|3495.1|3489.1|3482.4|3476.4|50
1640164800000|2021-12-22 09:20:00|3495.4|3489.4|3489.9|3483.9|3496.9|3490.9|3489.1|3483.1|48
1640165100000|2021-12-22 09:25:00|3490.1|3484.1|3489.4|3483.4|3491.9|3485.9|3488.4|3482.4|32
1640165400000|2021-12-22 09:30:00|3489.1|3483.1|3489.4|3483.4|3492.6|3486.6|3488.6|3482.6|29
1640165700000|2021-12-22 09:35:00|3489.6|3483.6|3492.9|3486.9|3492.9|3486.9|3489.6|3483.6|15
1640166000000|2021-12-22 09:40:00|3493.9|3487.9|3496.6|3490.6|3496.9|3490.9|3491.1|3485.1|49
1640166300000|2021-12-22 09:45:00|3496.9|3490.9|3493.4|3487.4|3498.1|3492.1|3492.1|3486.1|44
1640166600000|2021-12-22 09:50:00|3493.9|3487.9|3495.4|3489.4|3498.9|3492.9|3490.9|3484.9|43
1640166900000|2021-12-22 09:55:00|3495.9|3489.9|3493.6|3487.6|3496.4|3490.4|3493.4|3487.4|26
1640167200000|2021-12-22 10:00:00|3494.1|3488.1|3495.9|3489.9|3496.6|3490.6|3492.9|3486.9|27
1640167500000|2021-12-22 10:05:00|3495.6|3489.6|3497.6|3491.6|3497.9|3491.9|3491.9|3485.9|22
1640167800000|2021-12-22 10:10:00|3498.6|3492.6|3495.6|3489.6|3498.6|3492.6|3495.6|3489.6|20
1640168100000|2021-12-22 10:15:00|3496.1|3490.1|3496.6|3490.6|3497.1|3491.1|3496.1|3490.1|4
1640168400000|2021-12-22 10:20:00|3496.9|3490.9|3499.4|3493.4|3500.1|3494.1|3496.6|3490.6|13
1640168700000|2021-12-22 10:25:00|3499.1|3493.1|3498.4|3492.4|3499.1|3493.1|3497.4|3491.4|10
1640169000000|2021-12-22 10:30:00|3498.1|3492.1|3495.9|3489.9|3498.1|3492.1|3495.4|3489.4|31
1640169300000|2021-12-22 10:35:00|3495.6|3489.6|3499.4|3493.4|3499.6|3493.6|3495.6|3489.6|24
1640169600000|2021-12-22 10:40:00|3499.1|3493.1|3499.4|3493.4|3499.9|3493.9|3498.4|3492.4|23
1640169900000|2021-12-22 10:45:00|3500.4|3494.4|3501.9|3495.9|3502.6|3496.6|3500.4|3494.4|17
1640170200000|2021-12-22 10:50:00|3502.4|3496.4|3501.9|3495.9|3502.9|3496.9|3501.6|3495.6|11
1640170500000|2021-12-22 10:55:00|3502.4|3496.4|3504.4|3498.4|3504.4|3498.4|3501.1|3495.1|12
1640170800000|2021-12-22 11:00:00|3504.1|3498.1|3512.4|3506.4|3512.6|3506.6|3504.1|3498.1|33
1640171100000|2021-12-22 11:05:00|3512.9|3506.9|3518.6|3512.6|3518.9|3512.9|3512.9|3506.9|24
1640171400000|2021-12-22 11:10:00|3518.1|3512.1|3516.9|3510.9|3518.6|3512.6|3513.4|3507.4|24
1640171700000|2021-12-22 11:15:00|3517.1|3511.1|3514.1|3508.1|3517.1|3511.1|3512.6|3506.6|32
1640172000000|2021-12-22 11:20:00|3514.4|3508.4|3510.6|3504.6|3514.4|3508.4|3509.9|3503.9|16
1640172300000|2021-12-22 11:25:00|3510.9|3504.9|3511.1|3505.1|3511.4|3505.4|3508.6|3502.6|29
1640172600000|2021-12-22 11:30:00|3511.6|3505.6|3518.9|3512.9|3519.6|3513.6|3511.6|3505.6|20
1640172900000|2021-12-22 11:35:00|3518.6|3512.6|3514.9|3508.9|3526.1|3520.1|3514.1|3508.1|43
1640173200000|2021-12-22 11:40:00|3515.6|3509.6|3514.1|3508.1|3515.6|3509.6|3511.9|3505.9|33
1640173500000|2021-12-22 11:45:00|3514.4|3508.4|3515.9|3509.9|3516.6|3510.6|3512.9|3506.9|22
1640173800000|2021-12-22 11:50:00|3515.6|3509.6|3521.6|3515.6|3521.6|3515.6|3515.6|3509.6|26
1640174100000|2021-12-22 11:55:00|3522.1|3516.1|3525.1|3519.1|3525.1|3519.1|3521.6|3515.6|17
1640174400000|2021-12-22 12:00:00|3524.9|3518.9|3519.6|3513.6|3525.1|3519.1|3519.6|3513.6|24
1640174700000|2021-12-22 12:05:00|3519.9|3513.9|3519.9|3513.9|3522.1|3516.1|3519.1|3513.1|23
1640175000000|2021-12-22 12:10:00|3520.4|3514.4|3520.1|3514.1|3521.9|3515.9|3519.9|3513.9|30
1640175300000|2021-12-22 12:15:00|3519.6|3513.6|3521.9|3515.9|3522.4|3516.4|3519.4|3513.4|14
1640175600000|2021-12-22 12:20:00|3521.6|3515.6|3520.4|3514.4|3522.4|3516.4|3519.4|3513.4|25
1640175900000|2021-12-22 12:25:00|3521.1|3515.1|3520.4|3514.4|3521.6|3515.6|3519.4|3513.4|25
1640176200000|2021-12-22 12:30:00|3520.9|3514.9|3518.4|3512.4|3523.6|3517.6|3518.4|3512.4|30
1640176500000|2021-12-22 12:35:00|3518.6|3512.6|3516.4|3510.4|3519.4|3513.4|3516.1|3510.1|39
1640176800000|2021-12-22 12:40:00|3517.6|3511.6|3517.6|3511.6|3519.1|3513.1|3516.1|3510.1|35
1640177100000|2021-12-22 12:45:00|3517.9|3511.9|3518.9|3512.9|3520.1|3514.1|3516.4|3510.4|25
1640177400000|2021-12-22 12:50:00|3519.4|3513.4|3511.9|3505.9|3520.9|3514.9|3511.6|3505.6|82
1640177700000|2021-12-22 12:55:00|3511.4|3505.4|3507.6|3501.6|3512.4|3506.4|3505.8|3499.8|84
1640178000000|2021-12-22 13:00:00|3508.1|3502.1|3511.4|3505.4|3516.9|3510.9|3503.4|3497.4|364
1640178300000|2021-12-22 13:05:00|3511.6|3505.6|3526.9|3520.9|3527.1|3521.1|3511.4|3505.4|110
1640178600000|2021-12-22 13:10:00|3527.1|3521.1|3526.6|3520.6|3528.1|3522.1|3522.4|3516.4|98
1640178900000|2021-12-22 13:15:00|3526.9|3520.9|3529.6|3523.6|3530.6|3524.6|3524.4|3518.4|97
1640179200000|2021-12-22 13:20:00|3529.9|3523.9|3526.4|3520.4|3532.6|3526.6|3525.1|3519.1|111
1640179500000|2021-12-22 13:25:00|3526.1|3520.1|3521.6|3515.6|3527.6|3521.6|3521.1|3515.1|129
1640179800000|2021-12-22 13:30:00|3522.1|3516.1|3526.1|3520.1|3530.1|3524.1|3521.6|3515.6|168
1640180100000|2021-12-22 13:35:00|3526.4|3520.4|3521.6|3515.6|3526.4|3520.4|3515.1|3509.1|161
1640180400000|2021-12-22 13:40:00|3522.6|3516.6|3523.9|3517.9|3527.4|3521.4|3520.4|3514.4|165
1640180700000|2021-12-22 13:45:00|3524.4|3518.4|3528.9|3522.9|3530.9|3524.9|3523.4|3517.4|132
1640181000000|2021-12-22 13:50:00|3528.6|3522.6|3527.4|3521.4|3533.1|3527.1|3525.4|3519.4|79
1640181300000|2021-12-22 13:55:00|3527.6|3521.6|3529.6|3523.6|3531.6|3525.6|3527.6|3521.6|49
1640181600000|2021-12-22 14:00:00|3530.1|3524.1|3534.9|3528.9|3537.4|3531.4|3530.1|3524.1|75
1640181900000|2021-12-22 14:05:00|3536.1|3530.1|3537.1|3531.1|3537.9|3531.9|3530.4|3524.4|138
1640182200000|2021-12-22 14:10:00|3537.4|3531.4|3537.6|3531.6|3537.9|3531.9|3536.4|3530.4|48
1640182500000|2021-12-22 14:15:00|3537.9|3531.9|3540.1|3534.1|3542.1|3536.1|3537.1|3531.1|51
1640182800000|2021-12-22 14:20:00|3539.4|3533.4|3540.6|3534.6|3543.1|3537.1|3539.4|3533.4|77
1640183100000|2021-12-22 14:25:00|3540.9|3534.9|3542.1|3536.1|3542.1|3536.1|3539.4|3533.4|56
1640183400000|2021-12-22 14:30:00|3541.9|3535.9|3542.6|3536.6|3542.9|3536.9|3540.4|3534.4|73
1640183700000|2021-12-22 14:35:00|3542.9|3536.9|3546.1|3540.1|3547.9|3541.9|3538.1|3532.1|136
1640184000000|2021-12-22 14:40:00|3546.4|3540.4|3546.4|3540.4|3547.6|3541.6|3539.9|3533.9|82
1640184300000|2021-12-22 14:45:00|3546.1|3540.1|3544.6|3538.6|3547.9|3541.9|3543.9|3537.9|80
1640184600000|2021-12-22 14:50:00|3543.6|3537.6|3542.6|3536.6|3543.9|3537.9|3539.6|3533.6|90
1640184900000|2021-12-22 14:55:00|3542.4|3536.4|3544.6|3538.6|3545.6|3539.6|3536.6|3530.6|106
1640185200000|2021-12-22 15:00:00|3544.4|3538.4|3547.4|3541.4|3547.9|3541.9|3544.4|3538.4|54
1640185500000|2021-12-22 15:05:00|3547.6|3541.6|3547.6|3541.6|3551.6|3545.6|3547.6|3541.6|69
1640185800000|2021-12-22 15:10:00|3547.4|3541.4|3548.9|3542.9|3549.9|3543.9|3543.9|3537.9|47
1640186100000|2021-12-22 15:15:00|3548.4|3542.4|3546.1|3540.1|3549.9|3543.9|3546.1|3540.1|49
1640186400000|2021-12-22 15:20:00|3545.9|3539.9|3550.9|3544.9|3552.9|3546.9|3545.9|3539.9|81
1640186700000|2021-12-22 15:25:00|3551.1|3545.1|3550.9|3544.9|3552.4|3546.4|3550.6|3544.6|38
1640187000000|2021-12-22 15:30:00|3550.6|3544.6|3549.4|3543.4|3550.9|3544.9|3547.9|3541.9|58
1640187300000|2021-12-22 15:35:00|3549.1|3543.1|3550.1|3544.1|3551.9|3545.9|3548.9|3542.9|64
1640187600000|2021-12-22 15:40:00|3550.4|3544.4|3551.6|3545.6|3552.9|3546.9|3547.6|3541.6|76
1640187900000|2021-12-22 15:45:00|3551.9|3545.9|3542.6|3536.6|3552.9|3546.9|3542.1|3536.1|69
1640188200000|2021-12-22 15:50:00|3542.9|3536.9|3537.6|3531.6|3547.6|3541.6|3537.6|3531.6|98
1640188500000|2021-12-22 15:55:00|3537.4|3531.4|3535.1|3529.1|3539.6|3533.6|3530.6|3524.6|199
1640188800000|2021-12-22 16:00:00|3535.6|3529.6|3533.6|3527.6|3536.1|3530.1|3530.4|3524.4|62
1640189100000|2021-12-22 16:05:00|3533.4|3527.4|3528.9|3522.9|3533.9|3527.9|3526.1|3520.1|73
1640189400000|2021-12-22 16:10:00|3529.1|3523.1|3529.6|3523.6|3532.4|3526.4|3528.4|3522.4|70
1640189700000|2021-12-22 16:15:00|3529.4|3523.4|3528.4|3522.4|3529.9|3523.9|3527.9|3521.9|60
1640190000000|2021-12-22 16:20:00|3527.6|3521.6|3527.4|3521.4|3528.4|3522.4|3524.6|3518.6|133
1640190300000|2021-12-22 16:25:00|3526.9|3520.9|3534.6|3528.6|3535.1|3529.1|3525.4|3519.4|58
1640190600000|2021-12-22 16:30:00|3534.9|3528.9|3531.6|3525.6|3542.1|3536.1|3530.3|3524.3|98
1640190900000|2021-12-22 16:35:00|3531.9|3525.9|3530.9|3524.9|3533.3|3527.3|3529.4|3523|62
1640191200000|2021-12-22 16:40:00|3531.1|3525.1|3530.6|3524.6|3534.4|3528.4|3530.6|3524.6|92
1640191500000|2021-12-22 16:45:00|3530.4|3524.4|3534.6|3528.6|3535.1|3529.1|3527.4|3521.4|70
1640191800000|2021-12-22 16:50:00|3534.4|3528.4|3535.4|3529.4|3537.6|3531.6|3532.9|3526.9|52
1640192100000|2021-12-22 16:55:00|3535.6|3529.6|3536.6|3530.6|3537.4|3531.4|3532.9|3526.9|73
1640192400000|2021-12-22 17:00:00|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3535.4|3529.4|16
1640192700000|2021-12-22 17:05:00|3537.6|3531.6|3541.4|3535.4|3542.1|3536.1|3536.1|3530.1|34
1640193000000|2021-12-22 17:10:00|3541.6|3535.6|3542.9|3536.9|3545.1|3539.1|3537.9|3531.9|27
1640193300000|2021-12-22 17:15:00|3543.1|3537.1|3546.4|3540.4|3546.4|3540.4|3543.1|3537.1|23
1640193600000|2021-12-22 17:20:00|3546.1|3540.1|3544.4|3538.4|3547.1|3541.1|3543.4|3537.4|30
1640193900000|2021-12-22 17:25:00|3545.4|3539.4|3546.4|3540.4|3547.1|3541.1|3544.6|3538.6|48
1640194200000|2021-12-22 17:30:00|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3545.6|3539.6|31
1640194500000|2021-12-22 17:35:00|3545.9|3539.9|3545.4|3539.4|3546.6|3540.6|3545.1|3539.1|56
1640194800000|2021-12-22 17:40:00|3545.6|3539.6|3545.9|3539.9|3547.1|3541.1|3545.6|3539.6|46
1640195100000|2021-12-22 17:45:00|3545.4|3539.4|3547.1|3541.1|3547.4|3541.4|3545.1|3539.1|38
1640195400000|2021-12-22 17:50:00|3546.6|3540.6|3545.4|3539.4|3547.6|3541.6|3545.4|3539.4|8
1640195700000|2021-12-22 17:55:00|3545.3|3539.3|3546.6|3540.6|3546.6|3540.6|3545.3|3539.3|8
1640221200000|2021-12-23 01:00:00|3536.1|3530.1|3536.9|3530.9|3537.6|3531.6|3535.6|3529.6|26
1640221500000|2021-12-23 01:05:00|3536.6|3530.6|3530.4|3524.4|3540.9|3534.9|3530.1|3524.1|196
1640221800000|2021-12-23 01:10:00|3529.9|3523.9|3537.1|3531.1|3540.1|3534.1|3528.4|3522.4|129
1640222100000|2021-12-23 01:15:00|3536.6|3530.6|3541.4|3535.4|3542.4|3536.4|3536.4|3530.4|123
1640222400000|2021-12-23 01:20:00|3541.6|3535.6|3544.9|3538.9|3545.4|3539.4|3541.4|3535.4|31
1640222700000|2021-12-23 01:25:00|3544.4|3538.4|3544.6|3538.6|3545.6|3539.6|3544.1|3538.1|228
1640223000000|2021-12-23 01:30:00|3544.1|3538.1|3545.1|3539.1|3546.9|3540.9|3544.1|3538.1|92
1640223300000|2021-12-23 01:35:00|3545.4|3539.4|3545.9|3539.9|3547.1|3541.1|3544.4|3538.4|98
1640223600000|2021-12-23 01:40:00|3546.1|3540.1|3535.9|3529.9|3546.1|3540.1|3534.9|3528.9|42
1640223900000|2021-12-23 01:45:00|3535.6|3529.6|3532.1|3526.1|3536.1|3530.1|3530.4|3524.4|38
1640224200000|2021-12-23 01:50:00|3532.4|3526.4|3534.6|3528.6|3535.6|3529.6|3531.9|3525.9|60
1640224500000|2021-12-23 01:55:00|3534.9|3528.9|3533.4|3527.4|3537.6|3531.6|3528.5|3517.3|76
1640224800000|2021-12-23 02:00:00|3533.6|3527.6|3531.9|3525.9|3535.1|3529.1|3530.9|3524.9|78
1640225100000|2021-12-23 02:05:00|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3530.1|3524.1|24
1640225400000|2021-12-23 02:10:00|3530.9|3524.9|3526.6|3520.6|3531.4|3525.4|3525.9|3519.9|44
1640225700000|2021-12-23 02:15:00|3526.4|3520.4|3527.6|3521.6|3527.6|3521.6|3525.9|3519.9|27
1640226000000|2021-12-23 02:20:00|3527.9|3521.9|3526.4|3520.4|3528.6|3522.6|3525.9|3519.9|25
1640226300000|2021-12-23 02:25:00|3526.6|3520.6|3527.1|3521.1|3529.3|3521.6|3525.6|3519.6|12
1640226600000|2021-12-23 02:30:00|3526|3520|3520.6|3514.6|3526.9|3520.9|3520.1|3514.1|106
1640226900000|2021-12-23 02:35:00|3520.9|3514.9|3521.1|3515.1|3524.9|3518.9|3520.4|3514.4|105
1640227200000|2021-12-23 02:40:00|3520.6|3514.6|3519.1|3513.1|3523.6|3517.6|3518.6|3512.6|48
1640227500000|2021-12-23 02:45:00|3518.9|3512.9|3516.4|3510.4|3518.9|3512.9|3514.9|3508.9|28
1640227800000|2021-12-23 02:50:00|3516.6|3510.6|3517.1|3511.1|3517.1|3511.1|3515.9|3509.9|19
1640228100000|2021-12-23 02:55:00|3517.6|3511.6|3521.1|3515.1|3521.4|3515.4|3517.6|3511.6|24
1640228400000|2021-12-23 03:00:00|3521.4|3515.4|3522.9|3516.9|3523.4|3517.4|3518.4|3512.4|61
1640228700000|2021-12-23 03:05:00|3523.1|3517.1|3521.1|3515.1|3523.9|3517.9|3521.1|3515.1|55
1640229000000|2021-12-23 03:10:00|3521.6|3515.6|3516.6|3510.6|3521.6|3515.6|3514.9|3508.9|27
1640229300000|2021-12-23 03:15:00|3515.8|3509.8|3517.1|3511.1|3519.1|3513.1|3513.6|3507.6|118
1640229600000|2021-12-23 03:20:00|3516.6|3510.6|3512.1|3506.1|3516.6|3510.6|3511.6|3505.6|83
1640229900000|2021-12-23 03:25:00|3512.4|3506.4|3512.6|3506.6|3513.6|3507.6|3511.9|3505.9|39
1640230200000|2021-12-23 03:30:00|3512.9|3506.9|3515.6|3509.6|3517.4|3511.4|3512.9|3506.9|20
1640230500000|2021-12-23 03:35:00|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1640230800000|2021-12-23 03:40:00|3515.9|3509.9|3517.1|3511.1|3518.6|3512.6|3515.9|3509.9|24
1640231100000|2021-12-23 03:45:00|3516.9|3510.9|3517.9|3511.9|3518.1|3512.1|3515.9|3509.9|9
1640231400000|2021-12-23 03:50:00|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3516.9|3510.9|7
1640231700000|2021-12-23 03:55:00|3519.4|3513.4|3517.6|3511.6|3519.8|3513.8|3512.9|3506.9|19
1640232000000|2021-12-23 04:00:00|3517.9|3511.9|3517.1|3511.1|3517.9|3511.9|3517.1|3511.1|2
1640232900000|2021-12-23 04:15:00|3517.6|3511.6|3521.4|3515.4|3521.4|3515.4|3517.6|3511.6|11
1640233200000|2021-12-23 04:20:00|3521.9|3515.9|3520.6|3514.6|3522.4|3516.4|3520.6|3514.6|13
1640234400000|2021-12-23 04:40:00|3520.4|3514.4|3519.1|3513.1|3520.4|3514.4|3519.1|3513.1|4
1640234700000|2021-12-23 04:45:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640235000000|2021-12-23 04:50:00|3519.9|3513.9|3522.1|3516.1|3522.1|3516.1|3519.9|3513.9|5
1640235300000|2021-12-23 04:55:00|3522.4|3516.4|3522.9|3516.9|3524.1|3518.1|3522.4|3516.4|15
1640235600000|2021-12-23 05:00:00|3523.1|3517.1|3522.9|3516.9|3523.1|3517.1|3522.9|3516.9|4
1640235900000|2021-12-23 05:05:00|3523.4|3517.4|3522.1|3516.1|3523.4|3517.4|3522.1|3516.1|4
1640236200000|2021-12-23 05:10:00|3521.9|3515.9|3518.9|3512.9|3521.9|3515.9|3518.9|3512.9|5
1640236500000|2021-12-23 05:15:00|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3517.4|3511.4|3
1640236800000|2021-12-23 05:20:00|3519.4|3513.4|3518.6|3512.6|3519.9|3513.9|3518.4|3512.4|9
1640237100000|2021-12-23 05:25:00|3518.4|3512.4|3516.1|3510.1|3518.4|3512.4|3516.1|3510.1|7
1640237400000|2021-12-23 05:30:00|3516.4|3510.4|3519.1|3513.1|3521.4|3515.4|3516.1|3510.1|101
1640237700000|2021-12-23 05:35:00|3518.9|3512.9|3522.1|3516.1|3522.9|3516.9|3518.9|3512.9|88
1640238000000|2021-12-23 05:40:00|3521.9|3515.9|3524.4|3518.4|3524.9|3518.9|3520.9|3514.9|46
1640238300000|2021-12-23 05:45:00|3524.9|3518.9|3524.4|3518.4|3526.4|3520.4|3524.1|3518.1|36
1640238600000|2021-12-23 05:50:00|3524.1|3518.1|3521.4|3515.4|3524.4|3518.4|3519.9|3513.9|77
1640238900000|2021-12-23 05:55:00|3521.1|3515.1|3518.6|3512.6|3521.1|3515.1|3517.4|3511.4|58
1640239200000|2021-12-23 06:00:00|3518.9|3512.9|3528.1|3522.1|3528.9|3522.9|3518.6|3512.6|150
1640239500000|2021-12-23 06:05:00|3527.9|3521.9|3525.4|3519.4|3527.9|3521.9|3523.1|3517.1|53
1640239800000|2021-12-23 06:10:00|3525.1|3519.1|3525.4|3519.4|3525.6|3519.6|3519.6|3513.6|73
1640240100000|2021-12-23 06:15:00|3525.9|3519.9|3528.6|3522.6|3529.6|3523.6|3525.9|3519.9|33
1640240400000|2021-12-23 06:20:00|3528.4|3522.4|3526.9|3520.9|3528.4|3522.4|3525.6|3519.6|44
1640240700000|2021-12-23 06:25:00|3526.6|3520.6|3527.9|3521.9|3528.6|3522.6|3525.6|3519.6|28
1640241000000|2021-12-23 06:30:00|3528.1|3522.1|3527.4|3521.4|3528.1|3522.1|3526.6|3520.6|19
1640241300000|2021-12-23 06:35:00|3527.6|3521.6|3530.9|3524.9|3531.1|3525.1|3527.6|3521.6|50
1640241600000|2021-12-23 06:40:00|3531.1|3525.1|3530.4|3524.4|3533.4|3527.4|3530.1|3524.1|25
1640241900000|2021-12-23 06:45:00|3530.6|3524.6|3536.4|3530.4|3536.9|3530.9|3530.4|3524.4|20
1640242200000|2021-12-23 06:50:00|3536.9|3530.9|3538.9|3532.9|3539.6|3533.6|3533.1|3527.1|45
1640242500000|2021-12-23 06:55:00|3538.4|3532.4|3536.4|3530.4|3538.4|3532.4|3532.9|3526.9|66
1640242800000|2021-12-23 07:00:00|3536.6|3530.6|3537.9|3531.9|3539.5|3533.5|3536.6|3530.6|18
1640243100000|2021-12-23 07:05:00|3538.1|3532.1|3538.6|3532.6|3538.9|3532.9|3537.9|3531.9|5
1640243400000|2021-12-23 07:10:00|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640243700000|2021-12-23 07:15:00|3538.1|3532.1|3543.6|3537.6|3543.6|3537.6|3537.9|3531.9|13
1640244000000|2021-12-23 07:20:00|3544.9|3538.9|3543.9|3537.9|3545.1|3539.1|3543.6|3537.6|6
1640244300000|2021-12-23 07:25:00|3544.9|3538.9|3541.9|3535.9|3545.6|3539.6|3541.9|3535.9|15
1640244600000|2021-12-23 07:30:00|3542.9|3536.9|3545.1|3539.1|3553.4|3547.4|3542.1|3536.1|54
1640244900000|2021-12-23 07:35:00|3544.9|3538.9|3541.6|3535.6|3545.1|3539.1|3539.9|3533.9|28
1640245200000|2021-12-23 07:40:00|3541.4|3535.4|3539.9|3533.9|3541.4|3535.4|3539.4|3533.4|11
1640245500000|2021-12-23 07:45:00|3540.4|3534.4|3542.6|3536.6|3543.1|3537.1|3539.4|3533.4|25
1640245800000|2021-12-23 07:50:00|3542.1|3536.1|3539.9|3533.9|3543.1|3537.1|3539.9|3533.9|13
1640246100000|2021-12-23 07:55:00|3540.1|3534.1|3546.3|3540.3|3546.3|3540.3|3539.9|3533.9|17
1640246400000|2021-12-23 08:00:00|3546.4|3540.4|3549.9|3543.9|3552.6|3546.6|3542.6|3536.6|42
1640246700000|2021-12-23 08:05:00|3550.1|3544.1|3557.4|3551.4|3560.6|3554.6|3550.1|3544.1|38
1640247000000|2021-12-23 08:10:00|3557.1|3551.1|3550.6|3544.6|3558.9|3552.9|3550.6|3544.6|42
1640247300000|2021-12-23 08:15:00|3550.9|3544.9|3548.9|3542.9|3553.6|3547.6|3548.9|3542.9|32
1640247600000|2021-12-23 08:20:00|3548.6|3542.6|3552.1|3546.1|3553.4|3547.4|3547.4|3541.4|74
1640247900000|2021-12-23 08:25:00|3550.9|3544.9|3551.1|3545.1|3552.6|3546.6|3549.1|3543.1|39
1640248200000|2021-12-23 08:30:00|3551.4|3545.4|3551.9|3545.9|3552.6|3546.6|3546.9|3540.9|43
1640248500000|2021-12-23 08:35:00|3552.4|3546.4|3551.6|3545.6|3552.6|3546.6|3550.6|3544.6|19
1640248800000|2021-12-23 08:40:00|3551.4|3545.4|3551.4|3545.4|3552.6|3546.6|3550.9|3544.9|22
1640249100000|2021-12-23 08:45:00|3551.9|3545.9|3552.9|3546.9|3552.9|3546.9|3549.4|3543.4|24
1640249400000|2021-12-23 08:50:00|3552.4|3546.4|3552.6|3546.6|3552.6|3546.6|3550.4|3544.4|26
1640249700000|2021-12-23 08:55:00|3551.9|3545.9|3551.4|3545.4|3552.9|3546.9|3550.4|3544.4|12
1640250000000|2021-12-23 09:00:00|3551.6|3545.6|3551.6|3545.6|3552.6|3546.6|3548.4|3542.4|38
1640250300000|2021-12-23 09:05:00|3550.9|3544.9|3552.1|3546.1|3552.9|3546.9|3550.9|3544.9|13
1640250600000|2021-12-23 09:10:00|3552.4|3546.4|3550.9|3544.9|3552.6|3546.6|3550.6|3544.6|10
1640250900000|2021-12-23 09:15:00|3550.6|3544.6|3549.4|3543.4|3552.4|3546.4|3548.1|3542.1|19
1640251200000|2021-12-23 09:20:00|3549.6|3543.6|3543.1|3537.1|3550.4|3544.4|3542.6|3536.6|31
1640251500000|2021-12-23 09:25:00|3542.9|3536.9|3539.9|3533.9|3543.9|3537.9|3535.3|3529.3|57
1640251800000|2021-12-23 09:30:00|3540.4|3534.4|3540.4|3534.4|3541.4|3535.4|3536.8|3530.8|31
1640252100000|2021-12-23 09:35:00|3539.1|3533.1|3525.1|3519.1|3539.1|3533.1|3525.1|3519.1|45
1640252400000|2021-12-23 09:40:00|3525.9|3519.9|3526.4|3520.4|3526.9|3520.9|3523.6|3517.6|40
1640252700000|2021-12-23 09:45:00|3525.9|3519.9|3522.1|3516.1|3526.4|3520.4|3522.1|3516.1|39
1640253000000|2021-12-23 09:50:00|3522.6|3516.6|3522.6|3516.6|3522.9|3516.9|3522.1|3516.1|12
1640253300000|2021-12-23 09:55:00|3522.4|3516.4|3517.4|3511.4|3522.9|3516.9|3517.1|3511.1|13
1640253600000|2021-12-23 10:00:00|3517.1|3511.1|3527.9|3521.9|3528.1|3522.1|3517.1|3511.1|42
1640253900000|2021-12-23 10:05:00|3527.6|3521.6|3528.1|3522.1|3530.9|3524.9|3527.6|3521.6|54
1640254200000|2021-12-23 10:10:00|3528.6|3522.6|3526.9|3520.9|3530.9|3524.9|3526.6|3520.6|40
1640254500000|2021-12-23 10:15:00|3527.1|3521.1|3533.6|3527.6|3534.4|3528.4|3527.1|3521.1|36
1640254800000|2021-12-23 10:20:00|3533.9|3527.9|3531.9|3525.9|3538.3|3532.3|3531.6|3525.6|44
1640255100000|2021-12-23 10:25:00|3532.4|3526.4|3532.6|3526.6|3534.6|3528.6|3527.1|3521.1|42
1640255400000|2021-12-23 10:30:00|3533.4|3527.4|3537.4|3531.4|3537.9|3531.9|3532.4|3526.4|33
1640255700000|2021-12-23 10:35:00|3537.6|3531.6|3537.1|3531.1|3538.4|3532.4|3534.4|3528.4|53
1640256000000|2021-12-23 10:40:00|3537.4|3531.4|3535.6|3529.6|3541.1|3535.1|3535.6|3529.6|46
1640256300000|2021-12-23 10:45:00|3536.6|3530.6|3537.4|3531.4|3537.6|3531.6|3534.9|3528.9|25
1640256600000|2021-12-23 10:50:00|3536.6|3530.6|3536.1|3530.1|3537.6|3531.6|3535.4|3529.4|14
1640256900000|2021-12-23 10:55:00|3536.4|3530.4|3537.9|3531.9|3537.9|3531.9|3536.4|3530.4|13
1640257200000|2021-12-23 11:00:00|3538.4|3532.4|3537.6|3531.6|3538.4|3532.4|3537.4|3531.4|10
1640257500000|2021-12-23 11:05:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3536.9|3530.9|8
1640257800000|2021-12-23 11:10:00|3538.4|3532.4|3537.1|3531.1|3538.4|3532.4|3535.6|3529.6|13
1640258100000|2021-12-23 11:15:00|3537.4|3531.4|3537.6|3531.6|3538.1|3532.1|3535.4|3529.4|25
1640258400000|2021-12-23 11:20:00|3537.9|3531.9|3537.4|3531.4|3537.9|3531.9|3536.4|3530.4|15
1640258700000|2021-12-23 11:25:00|3537.6|3531.6|3534.1|3528.1|3537.9|3531.9|3533.1|3527.1|14
1640259000000|2021-12-23 11:30:00|3535.4|3529.4|3536.1|3530.1|3537.9|3531.9|3535.4|3529.4|16
1640259300000|2021-12-23 11:35:00|3536.4|3530.4|3534.6|3528.6|3536.6|3530.6|3534.6|3528.6|24
1640259600000|2021-12-23 11:40:00|3535.1|3529.1|3527.9|3521.9|3536.1|3530.1|3527.1|3521.1|41
1640259900000|2021-12-23 11:45:00|3528.1|3522.1|3526.6|3520.6|3529.6|3523.6|3525.1|3519.1|42
1640260200000|2021-12-23 11:50:00|3526.9|3520.9|3532.1|3526.1|3532.4|3526.4|3526.9|3520.9|26
1640260500000|2021-12-23 11:55:00|3531.6|3525.6|3531.6|3525.6|3532.4|3526.4|3530.1|3524.1|42
1640260800000|2021-12-23 12:00:00|3531.9|3525.9|3529.6|3523.6|3533.4|3527.4|3527.4|3521.4|33
1640261100000|2021-12-23 12:05:00|3529.4|3523.4|3531.1|3525.1|3532.4|3526.4|3528.6|3522.6|22
1640261400000|2021-12-23 12:10:00|3531.4|3525.4|3530.6|3524.6|3531.4|3525.4|3528.9|3522.9|51
1640261700000|2021-12-23 12:15:00|3530.9|3524.9|3528.1|3522.1|3531.6|3525.6|3527.4|3521.4|12
1640262000000|2021-12-23 12:20:00|3528.6|3522.6|3530.9|3524.9|3531.6|3525.6|3525.9|3519.9|30
1640262300000|2021-12-23 12:25:00|3531.1|3525.1|3529.9|3523.9|3532.1|3526.1|3529.6|3523.6|20
1640262600000|2021-12-23 12:30:00|3531.1|3525.1|3529.9|3523.9|3531.9|3525.9|3529.9|3523.9|19
1640262900000|2021-12-23 12:35:00|3529.4|3523.4|3526.4|3520.4|3529.9|3523.9|3525.4|3519.4|18
1640263200000|2021-12-23 12:40:00|3526.9|3520.9|3526.4|3520.4|3528.6|3522.6|3525.9|3519.9|29
1640263500000|2021-12-23 12:45:00|3525.6|3519.6|3523.9|3517.9|3525.6|3519.6|3522.1|3516.1|37
1640263800000|2021-12-23 12:50:00|3524.4|3518.4|3518.6|3512.6|3524.4|3518.4|3516.6|3510.6|61
1640264100000|2021-12-23 12:55:00|3518.4|3512.4|3523.6|3517.6|3524.1|3518.1|3515.1|3509.1|54
1640264400000|2021-12-23 13:00:00|3523.9|3517.9|3513.6|3507.6|3525.4|3519.4|3510.6|3504.6|242
1640264700000|2021-12-23 13:05:00|3513.9|3507.9|3516.9|3510.9|3521.6|3515.6|3513.9|3507.9|114
1640265000000|2021-12-23 13:10:00|3516.6|3510.6|3515.9|3509.9|3519.1|3513.1|3513.1|3507.1|236
1640265300000|2021-12-23 13:15:00|3515.6|3509.6|3522.9|3516.9|3523.1|3517.1|3514.1|3508.1|93
1640265600000|2021-12-23 13:20:00|3522.6|3516.6|3525.9|3519.9|3525.9|3519.9|3518.6|3512.6|67
1640265900000|2021-12-23 13:25:00|3525.6|3519.6|3523.9|3517.9|3525.6|3519.6|3522.1|3516.1|55
1640266200000|2021-12-23 13:30:00|3524.1|3518.1|3519.9|3513.9|3524.1|3518.1|3518.6|3512.6|54
1640266500000|2021-12-23 13:35:00|3519.4|3513.4|3518.1|3512.1|3522.4|3516.4|3518.1|3512.1|50
1640266800000|2021-12-23 13:40:00|3517.9|3511.9|3515.9|3509.9|3518.1|3512.1|3514.1|3508.1|100
1640267100000|2021-12-23 13:45:00|3516.6|3510.6|3524.6|3518.6|3524.6|3518.6|3516.4|3510.4|48
1640267400000|2021-12-23 13:50:00|3524.9|3518.9|3529.4|3523.4|3531.6|3525.6|3524.9|3518.9|56
1640267700000|2021-12-23 13:55:00|3529.1|3523.1|3531.1|3525.1|3532.4|3526.4|3528.4|3522.4|39
1640268000000|2021-12-23 14:00:00|3530.9|3524.9|3530.9|3524.9|3532.6|3526.6|3528.9|3522.9|89
1640268300000|2021-12-23 14:05:00|3530.4|3524.4|3530.6|3524.6|3532.4|3526.4|3528.9|3522.9|70
1640268600000|2021-12-23 14:10:00|3530.9|3524.9|3532.6|3526.6|3535.6|3529.6|3530.6|3524.6|70
1640268900000|2021-12-23 14:15:00|3532.4|3526.4|3534.4|3528.4|3534.4|3528.4|3532.1|3526.1|43
1640269200000|2021-12-23 14:20:00|3534.1|3528.1|3530.9|3524.9|3534.4|3528.4|3529.6|3523.6|52
1640269500000|2021-12-23 14:25:00|3529.6|3523.6|3531.9|3525.9|3532.9|3526.9|3527.6|3521.6|65
1640269800000|2021-12-23 14:30:00|3532.1|3526.1|3530.9|3524.9|3532.6|3526.6|3530.1|3524.1|65
1640270100000|2021-12-23 14:35:00|3530.6|3524.6|3531.6|3525.6|3534.4|3528.4|3526.6|3520.6|96
1640270400000|2021-12-23 14:40:00|3531.1|3525.1|3525.9|3519.9|3531.1|3525.1|3524.4|3518.4|81
1640270700000|2021-12-23 14:45:00|3533.9|3527.9|3536.9|3530.9|3537.1|3531.1|3533.4|3527.4|67
1640271000000|2021-12-23 14:50:00|3536.4|3530.4|3536.9|3530.9|3537.1|3531.1|3535.6|3529.6|28
1640271300000|2021-12-23 14:55:00|3537.1|3531.1|3531.1|3525.1|3538.4|3532.4|3530.6|3524.6|41
1640271600000|2021-12-23 15:00:00|3529.9|3523.9|3526.9|3520.9|3532.4|3526.4|3526.4|3520.4|69
1640271900000|2021-12-23 15:05:00|3527.1|3521.1|3521.6|3515.6|3530.6|3524.6|3519.6|3513.6|109
1640272200000|2021-12-23 15:10:00|3521.9|3515.9|3524.4|3518.4|3526.1|3520.1|3521.6|3515.6|31
1640272500000|2021-12-23 15:15:00|3523.9|3517.9|3522.1|3516.1|3524.6|3518.6|3520.6|3514.6|88
1640272800000|2021-12-23 15:20:00|3522.4|3516.4|3518.4|3512.4|3525.4|3519.4|3518.4|3512.4|88
1640273100000|2021-12-23 15:25:00|3518.9|3512.9|3520.4|3514.4|3520.9|3514.9|3516.6|3510.6|58
1640273400000|2021-12-23 15:30:00|3520.6|3514.6|3521.4|3515.4|3522.4|3516.4|3518.4|3512.4|60
1640273700000|2021-12-23 15:35:00|3521.9|3515.9|3525.1|3519.1|3526.4|3520.4|3519.6|3513.6|67
1640274000000|2021-12-23 15:40:00|3524.9|3518.9|3531.4|3525.4|3531.6|3525.6|3524.9|3518.9|64
1640274300000|2021-12-23 15:45:00|3531.6|3525.6|3530.9|3524.9|3534.1|3528.1|3530.9|3524.9|44
1640274600000|2021-12-23 15:50:00|3531.4|3525.4|3534.9|3528.9|3537.1|3531.1|3530.9|3524.9|64
1640274900000|2021-12-23 15:55:00|3534.4|3528.4|3525.1|3519.1|3536.1|3530.1|3524.9|3518.9|167
1640275200000|2021-12-23 16:00:00|3524.6|3518.6|3528.6|3522.6|3529.9|3523.9|3524.6|3518.6|51
1640275500000|2021-12-23 16:05:00|3528.9|3522.9|3528.4|3522.4|3529.6|3523.6|3527.9|3521.9|36
1640275800000|2021-12-23 16:10:00|3528.1|3522.1|3528.4|3522.4|3528.4|3522.4|3527.1|3521.1|20
1640276100000|2021-12-23 16:15:00|3528.6|3522.6|3529.4|3523.4|3529.6|3523.6|3527.6|3521.6|72
1640276400000|2021-12-23 16:20:00|3529.9|3523.9|3528.9|3522.9|3529.9|3523.9|3527.9|3521.9|45
1640276700000|2021-12-23 16:25:00|3529.1|3523.1|3527.6|3521.6|3529.6|3523.6|3526.9|3520.9|42
1640277000000|2021-12-23 16:30:00|3527.9|3521.9|3527.6|3521.6|3528.9|3522.9|3526.9|3520.9|64
1640277300000|2021-12-23 16:35:00|3528.1|3522.1|3525.9|3519.9|3528.1|3522.1|3525.4|3519.4|50
1640277600000|2021-12-23 16:40:00|3526.1|3520.1|3523.9|3517.9|3526.1|3520.1|3522.9|3516.9|49
1640277900000|2021-12-23 16:45:00|3523.1|3517.1|3526.4|3520.4|3527.4|3521.4|3523.1|3517.1|33
1640278200000|2021-12-23 16:50:00|3526.1|3520.1|3526.9|3520.9|3527.9|3521.9|3526.1|3520.1|26
1640278500000|2021-12-23 16:55:00|3527.4|3521.4|3526.9|3520.9|3528.4|3522.4|3526.9|3520.9|22
1640278800000|2021-12-23 17:00:00|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|2
1640279100000|2021-12-23 17:05:00|3526.6|3520.6|3527.1|3521.1|3527.9|3521.9|3526.6|3520.6|8
1640279400000|2021-12-23 17:10:00|3527.4|3521.4|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|3
1640279700000|2021-12-23 17:15:00|3527.6|3521.6|3525.4|3519.4|3528.1|3522.1|3524.9|3518.9|15
1640280000000|2021-12-23 17:20:00|3524.9|3518.9|3524.6|3518.6|3524.9|3518.9|3522.9|3516.9|9
1640280300000|2021-12-23 17:25:00|3525.4|3519.4|3524.9|3518.9|3525.6|3519.6|3524.6|3518.6|4
1640280600000|2021-12-23 17:30:00|3525.1|3519.1|3526.4|3520.4|3526.4|3520.4|3525.1|3519.1|5
1640280900000|2021-12-23 17:35:00|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1640281200000|2021-12-23 17:40:00|3527.4|3521.4|3526.9|3520.9|3527.4|3521.4|3526.4|3520.4|7
1640281500000|2021-12-23 17:45:00|3527.4|3521.4|3524.6|3518.6|3527.4|3521.4|3524.6|3518.6|6
1640281800000|2021-12-23 17:50:00|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|5
1640282100000|2021-12-23 17:55:00|3524.6|3518.6|3524.5|3518.5|3524.6|3518.6|3523.4|3517.4|7
1640307600000|2021-12-24 01:00:00|3522.9|3516.9|3526.1|3520.1|3526.4|3520.4|3522.9|3516.9|15
1640307900000|2021-12-24 01:05:00|3526.4|3520.4|3520.6|3514.6|3526.4|3520.4|3520.6|3514.6|12
1640308200000|2021-12-24 01:10:00|3519.6|3513.6|3520.4|3514.4|3522.9|3516.9|3519.6|3513.6|58
1640308500000|2021-12-24 01:15:00|3520.6|3514.6|3516.6|3510.6|3520.6|3514.6|3516.6|3510.6|21
1640308800000|2021-12-24 01:20:00|3516.1|3510.1|3512.6|3506.6|3516.1|3510.1|3512.6|3506.6|22
1640309100000|2021-12-24 01:25:00|3512.1|3506.1|3511.4|3505.4|3515.9|3509.9|3510.4|3504.4|31
1640309400000|2021-12-24 01:30:00|3511.1|3505.1|3510.1|3504.1|3511.6|3505.6|3507.1|3501.1|46
1640309700000|2021-12-24 01:35:00|3510.4|3504.4|3506.9|3500.9|3511.4|3505.4|3506.1|3497.8|46
1640310000000|2021-12-24 01:40:00|3507.1|3501.1|3508.9|3502.9|3510.1|3504.1|3502.9|3496.9|65
1640310300000|2021-12-24 01:45:00|3508.4|3502.4|3509.6|3503.6|3509.9|3503.9|3507.6|3501.6|45
1640310600000|2021-12-24 01:50:00|3509.9|3503.9|3514.4|3508.4|3514.9|3508.9|3509.9|3503.9|43
1640310900000|2021-12-24 01:55:00|3514.9|3508.9|3522.6|3516.6|3522.6|3516.6|3514.9|3508.9|158
1640311200000|2021-12-24 02:00:00|3521.9|3515.9|3519.6|3513.6|3522.6|3516.6|3517.9|3511.9|99
1640311500000|2021-12-24 02:05:00|3519.9|3513.9|3523.6|3517.6|3524.1|3518.1|3519.6|3513.6|22
1640311800000|2021-12-24 02:10:00|3520.9|3514.9|3520.8|3508.3|3522.1|3516.1|3519.4|3507.8|39
1640312100000|2021-12-24 02:15:00|3525.3|3508.8|3518.6|3512.6|3525.3|3512.9|3518.4|3508.8|4
1640312400000|2021-12-24 02:20:00|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640313000000|2021-12-24 02:30:00|3519.1|3513.1|3522.6|3516.6|3523.1|3517.1|3517.6|3511.6|150
1640313300000|2021-12-24 02:35:00|3522.1|3516.1|3522.4|3516.4|3523.1|3517.1|3521.6|3515.6|66
1640313600000|2021-12-24 02:40:00|3522.6|3516.6|3519.6|3513.6|3522.6|3516.6|3518.4|3512.4|95
1640313900000|2021-12-24 02:45:00|3519.4|3513.4|3520.9|3514.9|3521.4|3515.4|3519.4|3513.4|17
1640314200000|2021-12-24 02:50:00|3521.1|3515.1|3520.6|3514.6|3522.6|3516.6|3519.9|3513.9|30
1640314500000|2021-12-24 02:55:00|3520.9|3514.9|3511.4|3505.4|3522.4|3516.4|3510.9|3504.9|273
1640314800000|2021-12-24 03:00:00|3511.9|3505.9|3511.9|3505.9|3512.6|3506.6|3508.9|3502.9|119
1640315100000|2021-12-24 03:05:00|3513.1|3507.1|3513.4|3507.4|3514.6|3508.6|3511.6|3505.6|56
1640315400000|2021-12-24 03:10:00|3514.1|3508.1|3514.6|3508.6|3517.8|3511.4|3513.4|3507.4|91
1640315700000|2021-12-24 03:15:00|3515.1|3509.1|3512.6|3506.6|3516.3|3509.6|3512.6|3506.6|47
1640316000000|2021-12-24 03:20:00|3512.9|3506.9|3515.1|3509.1|3516.5|3509.6|3512.6|3506.6|36
1640316300000|2021-12-24 03:25:00|3515.4|3509.4|3517.8|3511.8|3520.1|3514.1|3515.4|3509.4|53
1640316600000|2021-12-24 03:30:00|3518|3512|3516.4|3510.4|3518.9|3512.9|3516.1|3510.1|12
1640316900000|2021-12-24 03:35:00|3516.1|3510.1|3516.9|3510.9|3516.9|3510.9|3516.1|3510.1|2
1640317500000|2021-12-24 03:45:00|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640317800000|2021-12-24 03:50:00|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|8
1640318100000|2021-12-24 03:55:00|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|8
1640319600000|2021-12-24 04:20:00|3517.4|3511.4|3517.1|3511.1|3518.4|3512.4|3517.1|3511.1|9
1640319900000|2021-12-24 04:25:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640322000000|2021-12-24 05:00:00|3517.6|3511.6|3517.4|3511.4|3517.9|3511.9|3517.4|3511.4|3
1640322300000|2021-12-24 05:05:00|3517.1|3511.1|3518.1|3512.1|3518.1|3512.1|3517.1|3511.1|3
1640322900000|2021-12-24 05:15:00|3517.9|3511.9|3516.6|3510.6|3518.1|3512.1|3516.6|3510.6|4
1640323500000|2021-12-24 05:25:00|3516.4|3510.4|3515.4|3509.4|3516.4|3510.4|3515.4|3509.4|5
1640323800000|2021-12-24 05:30:00|3515.1|3509.1|3514.6|3508.6|3516.4|3510.4|3512.9|3506.9|39
1640324100000|2021-12-24 05:35:00|3514.1|3508.1|3514.6|3508.6|3516.4|3510.4|3514.1|3508.1|15
1640324400000|2021-12-24 05:40:00|3514.4|3508.4|3516.1|3510.1|3517.1|3511.1|3514.4|3508.4|16
1640324700000|2021-12-24 05:45:00|3515.9|3509.9|3512.6|3506.6|3516.4|3510.4|3512.4|3506.4|21
1640325000000|2021-12-24 05:50:00|3512.4|3506.4|3512.4|3506.4|3513.6|3507.6|3511.9|3505.9|14
1640325300000|2021-12-24 05:55:00|3512.1|3506.1|3513.4|3507.4|3513.4|3507.4|3512.1|3506.1|22
1640325600000|2021-12-24 06:00:00|3512.9|3506.9|3508.6|3502.6|3512.9|3506.9|3508.6|3502.6|15
1640325900000|2021-12-24 06:05:00|3508.9|3502.9|3507.9|3501.9|3509.1|3503.1|3506.6|3500.6|35
1640326200000|2021-12-24 06:10:00|3507.6|3501.6|3509.1|3503.1|3509.4|3503.4|3505.6|3499.6|31
1640326500000|2021-12-24 06:15:00|3509.4|3503.4|3512.4|3506.4|3513.4|3507.4|3509.4|3503.4|40
1640326800000|2021-12-24 06:20:00|3512.6|3506.6|3513.1|3507.1|3514.1|3508.1|3509.8|3503.8|37
1640327100000|2021-12-24 06:25:00|3513.4|3507.4|3507.4|3501.4|3513.4|3507.4|3506.1|3500.1|40
1640327400000|2021-12-24 06:30:00|3506.9|3500.9|3511|3505|3513.1|3507.1|3505.6|3499.6|45
1640327700000|2021-12-24 06:35:00|3512.1|3506.1|3507.1|3501.1|3512.6|3506.6|3507.1|3501.1|26
1640328000000|2021-12-24 06:40:00|3506.9|3500.9|3507.9|3501.9|3510.4|3504.4|3506.6|3500.6|26
1640328300000|2021-12-24 06:45:00|3507.6|3501.6|3506.4|3500.4|3508.9|3502.9|3505.6|3499.6|14
1640328600000|2021-12-24 06:50:00|3505.5|3499.5|3508.4|3502.4|3510.4|3504.4|3500.1|3494.1|77
1640328900000|2021-12-24 06:55:00|3508.6|3502.6|3511.4|3505.4|3511.6|3505.6|3506.1|3500.1|52
1640329200000|2021-12-24 07:00:00|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.4|3504.4|3
1640329500000|2021-12-24 07:05:00|3511.4|3505.4|3510.6|3504.6|3511.6|3505.6|3510.6|3504.6|7
1640329800000|2021-12-24 07:10:00|3511.4|3505.4|3514.9|3508.9|3514.9|3508.9|3510.4|3504.4|5
1640330100000|2021-12-24 07:15:00|3514.4|3508.4|3514.9|3508.9|3514.9|3508.9|3514.4|3508.4|3
1640330400000|2021-12-24 07:20:00|3515.6|3509.6|3511.9|3505.9|3516.4|3510.4|3511.9|3505.9|11
1640330700000|2021-12-24 07:25:00|3512.1|3506.1|3516.4|3510.4|3516.4|3510.4|3511.9|3505.9|5
1640331000000|2021-12-24 07:30:00|3516.1|3510.1|3519.9|3513.9|3520.9|3514.9|3516.1|3510.1|7
1640331300000|2021-12-24 07:35:00|3519.6|3513.6|3520.1|3514.1|3520.4|3514.4|3517.1|3511.1|13
1640331600000|2021-12-24 07:40:00|3520.9|3514.9|3521.1|3515.1|3521.9|3515.9|3520.4|3514.4|8
1640331900000|2021-12-24 07:45:00|3520.4|3514.4|3519.4|3513.4|3520.4|3514.4|3519.1|3513.1|7
1640332200000|2021-12-24 07:50:00|3519.1|3513.1|3519.9|3513.9|3520.1|3514.1|3519.1|3513.1|8
1640332500000|2021-12-24 07:55:00|3520.1|3514.1|3521.1|3515.1|3521.1|3515.1|3518.4|3512.4|12
1640332800000|2021-12-24 08:00:00|3522.1|3516.1|3521.6|3515.6|3522.4|3516.4|3519.9|3513.9|12
1640333100000|2021-12-24 08:05:00|3521.9|3515.9|3521.9|3515.9|3522.4|3516.4|3521.6|3515.6|6
1640333400000|2021-12-24 08:10:00|3521.6|3515.6|3525.9|3519.9|3526.6|3520.6|3521.4|3515.4|14
1640333700000|2021-12-24 08:15:00|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640334000000|2021-12-24 08:20:00|3526.3|3520.3|3525.1|3519.1|3527.4|3521.4|3525.1|3519.1|11
1640334300000|2021-12-24 08:25:00|3525.9|3519.9|3528.4|3522.4|3528.9|3522.9|3525.9|3519.9|17
1640334600000|2021-12-24 08:30:00|3528.1|3522.1|3525.6|3519.6|3528.6|3522.6|3524.1|3518.1|18
1640334900000|2021-12-24 08:35:00|3525.4|3519.4|3526.6|3520.6|3527.6|3521.6|3525.4|3519.4|14
1640335200000|2021-12-24 08:40:00|3526.4|3520.4|3527.9|3521.9|3528.9|3522.9|3526.4|3520.4|9
1640335500000|2021-12-24 08:45:00|3527.4|3521.4|3530.6|3524.6|3530.6|3524.6|3527.4|3521.4|6
1640335800000|2021-12-24 08:50:00|3530.9|3524.9|3528.6|3522.6|3532.1|3526.1|3528.4|3522.4|14
1640336100000|2021-12-24 08:55:00|3528.1|3522.1|3527.1|3521.1|3529.6|3523.6|3527.1|3521.1|14
1640336400000|2021-12-24 09:00:00|3526.9|3520.9|3526.1|3520.1|3526.9|3520.9|3524.6|3518.6|13
1640336700000|2021-12-24 09:05:00|3526.4|3520.4|3527.1|3521.1|3530|3522.4|3525.6|3519.6|9
1640337000000|2021-12-24 09:10:00|3527.9|3521.9|3527.6|3521.6|3527.9|3521.9|3527.6|3521.6|4
1640337600000|2021-12-24 09:20:00|3527.4|3521.4|3527.4|3521.4|3527.6|3521.6|3527.1|3521.1|5
1640337900000|2021-12-24 09:25:00|3527.1|3521.1|3526.9|3520.9|3527.6|3521.6|3526.9|3520.9|8
1640338200000|2021-12-24 09:30:00|3526.4|3520.4|3527.4|3521.4|3529.4|3523.4|3526.1|3520.1|21
1640338500000|2021-12-24 09:35:00|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1640338800000|2021-12-24 09:40:00|3528.1|3522.1|3527.9|3521.9|3529.1|3523.1|3527.6|3521.6|10
1640339100000|2021-12-24 09:45:00|3528.1|3522.1|3526.9|3520.9|3529.1|3523.1|3526.9|3520.9|11
1640339400000|2021-12-24 09:50:00|3527.6|3521.6|3527.1|3521.1|3528.1|3522.1|3526.4|3520.4|19
1640339700000|2021-12-24 09:55:00|3526.6|3520.6|3527.4|3521.4|3527.6|3521.6|3526.4|3520.4|31
1640340000000|2021-12-24 10:00:00|3527.1|3521.1|3525.4|3519.4|3527.4|3521.4|3524.1|3518.1|28
1640340900000|2021-12-24 10:15:00|3526.8|3520.8|3525.9|3519.9|3526.8|3520.8|3525.9|3519.9|2
1640341200000|2021-12-24 10:20:00|3525.6|3519.6|3526.6|3520.6|3526.6|3520.6|3525.6|3519.6|2
1640341500000|2021-12-24 10:25:00|3526.4|3520.4|3527.1|3521.1|3527.1|3521.1|3526.4|3520.4|3
1640341800000|2021-12-24 10:30:00|3527.6|3521.6|3528.4|3522.4|3528.4|3522.4|3527.1|3521.1|9
1640342100000|2021-12-24 10:35:00|3528.1|3522.1|3528.4|3522.4|3528.4|3522.4|3528.1|3522.1|2
1640342400000|2021-12-24 10:40:00|3528.1|3522.1|3528.6|3522.6|3528.6|3522.6|3527.6|3521.6|7
1640342700000|2021-12-24 10:45:00|3528.4|3522.4|3529.4|3523.4|3529.4|3523.4|3528.1|3522.1|10
1640343000000|2021-12-24 10:50:00|3529.1|3523.1|3530.4|3524.4|3530.4|3524.4|3529.1|3523.1|5
1640343300000|2021-12-24 10:55:00|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1640343600000|2021-12-24 11:00:00|3528.6|3522.6|3528.4|3522.4|3528.9|3522.9|3527.9|3521.9|8
1640343900000|2021-12-24 11:05:00|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.4|3521.4|6
1640344200000|2021-12-24 11:10:00|3527.4|3521.4|3530.6|3524.6|3530.6|3524.6|3527.4|3521.4|8
1640344500000|2021-12-24 11:15:00|3530.4|3524.4|3532.1|3526.1|3532.1|3526.1|3529.9|3523.9|7
1640344800000|2021-12-24 11:20:00|3531.1|3525.1|3533.6|3527.6|3535.6|3529.6|3530.1|3524.1|21
1640345100000|2021-12-24 11:25:00|3533.4|3527.4|3532.1|3526.1|3533.4|3527.4|3529.4|3523.4|11
1640345400000|2021-12-24 11:30:00|3532.4|3526.4|3533.4|3527.4|3534.6|3528.6|3532.1|3526.1|10
1640345700000|2021-12-24 11:35:00|3534.1|3528.1|3536.1|3530.1|3536.4|3530.4|3532.6|3526.6|36
1640346000000|2021-12-24 11:40:00|3535.1|3529.1|3537.4|3531.4|3537.4|3531.4|3534.6|3528.6|42
1640346300000|2021-12-24 11:45:00|3537.6|3531.6|3539.4|3533.4|3541.1|3535.1|3535.6|3526.8|40
1640346600000|2021-12-24 11:50:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640346900000|2021-12-24 11:55:00|3538.4|3532.4|3539.9|3533.9|3540.1|3534.1|3536.4|3530.4|7
1640347200000|2021-12-24 12:00:00|3540.1|3534.1|3537.4|3531.4|3540.1|3534.1|3536.3|3530.3|14
1640347500000|2021-12-24 12:05:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640347800000|2021-12-24 12:10:00|3536.4|3530.4|3532.1|3526.1|3537.6|3531.6|3532.1|3526.1|15
1640348100000|2021-12-24 12:15:00|3533.4|3527.4|3535.4|3529.4|3535.6|3529.6|3532.6|3526.6|12
1640348400000|2021-12-24 12:20:00|3535.1|3529.1|3534.4|3528.4|3535.1|3529.1|3534.4|3528.4|3
1640348700000|2021-12-24 12:25:00|3533.4|3527.4|3531.1|3525.1|3533.4|3527.4|3531.1|3525.1|4
1640349000000|2021-12-24 12:30:00|3530.6|3524.6|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|3
1640349300000|2021-12-24 12:35:00|3528.9|3522.9|3530.4|3524.4|3530.6|3524.6|3528.9|3522.9|7
1640349600000|2021-12-24 12:40:00|3530.6|3524.6|3530.4|3524.4|3531.1|3525.1|3530.1|3524.1|8
1640349900000|2021-12-24 12:45:00|3530.9|3524.9|3531.1|3525.1|3533.6|3527.6|3530.9|3524.9|13
1640350200000|2021-12-24 12:50:00|3531.9|3525.9|3533.9|3527.9|3533.9|3527.9|3531.9|3525.9|7
1640350500000|2021-12-24 12:55:00|3533.6|3527.6|3535.4|3529.4|3536.4|3530.4|3533.4|3527.4|35
1640350800000|2021-12-24 13:00:00|3535.1|3529.1|3542.9|3536.9|3548.6|3542.6|3533.5|3527.5|120
1640351100000|2021-12-24 13:05:00|3541.4|3535.4|3544.9|3538.9|3547.9|3541.9|3540.6|3534.6|97
1640351400000|2021-12-24 13:10:00|3544.4|3538.4|3535.9|3529.9|3544.4|3538.4|3533.6|3527.6|72
1640351700000|2021-12-24 13:15:00|3536.4|3530.4|3526.9|3520.9|3537.1|3531.1|3526.6|3520.6|64
1640352000000|2021-12-24 13:20:00|3526.4|3520.4|3524.4|3518.4|3527.1|3521.1|3523.6|3517.6|94
1640352300000|2021-12-24 13:25:00|3524.6|3518.6|3521.4|3515.4|3525.6|3519.6|3520.9|3514.9|64
1640352600000|2021-12-24 13:30:00|3520.9|3514.9|3523.1|3517.1|3524.9|3518.9|3520.9|3514.9|24
1640352900000|2021-12-24 13:35:00|3523.4|3517.4|3521.9|3515.9|3523.9|3517.9|3520.1|3514.1|44
1640353200000|2021-12-24 13:40:00|3522.6|3516.6|3522.9|3516.9|3528.6|3522.6|3522.3|3516.3|43
1640353500000|2021-12-24 13:45:00|3523.1|3517.1|3521.6|3515.6|3523.4|3517.4|3521.6|3515.6|7
1640353800000|2021-12-24 13:50:00|3521.4|3515.4|3521.4|3515.4|3522.4|3516.4|3521.1|3515.1|11
1640354100000|2021-12-24 13:55:00|3521.1|3515.1|3523.1|3517.1|3523.1|3517.1|3521.1|3515.1|10
1640354400000|2021-12-24 14:00:00|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3521.6|3515.6|6
1640354700000|2021-12-24 14:05:00|3522.1|3516.1|3519.1|3513.1|3522.1|3516.1|3518.9|3512.9|22
1640355000000|2021-12-24 14:10:00|3518.4|3512.4|3521.9|3515.9|3522.1|3516.1|3518.4|3512.4|28
1640355300000|2021-12-24 14:15:00|3521.6|3515.6|3519.4|3513.4|3521.6|3515.6|3519.4|3513.4|17
1640355600000|2021-12-24 14:20:00|3519.1|3513.1|3518.4|3512.4|3519.4|3513.4|3517.4|3511.4|34
1640355900000|2021-12-24 14:25:00|3519.1|3513.1|3514.9|3508.9|3519.4|3513.4|3514.6|3508.6|18
1640356200000|2021-12-24 14:30:00|3515.1|3509.1|3515.1|3509.1|3515.9|3509.9|3509.4|3503.4|53
1640356500000|2021-12-24 14:35:00|3515.6|3509.6|3514.9|3508.9|3517.6|3511.6|3514.9|3508.9|26
1640356800000|2021-12-24 14:40:00|3515.4|3509.4|3517.1|3511.1|3517.9|3511.9|3515.1|3509.1|16
1640357100000|2021-12-24 14:45:00|3516.6|3510.6|3513.8|3507.8|3516.6|3510.6|3513.1|3507.1|35
1640357400000|2021-12-24 14:50:00|3513.4|3507.4|3510.6|3504.6|3513.9|3507.9|3510.1|3504.1|60
1640357700000|2021-12-24 14:55:00|3510.9|3504.9|3508.1|3502.1|3510.9|3504.9|3507.6|3501.6|46
1640358000000|2021-12-24 15:00:00|3507.4|3501.4|3495.4|3489.4|3507.4|3501.4|3492.6|3486.6|105
1640358300000|2021-12-24 15:05:00|3495.6|3489.6|3505.4|3499.4|3505.4|3499.4|3495.1|3489.1|30
1640358600000|2021-12-24 15:10:00|3505.6|3499.6|3508.4|3502.4|3508.6|3502.6|3505.6|3499.6|15
1640358900000|2021-12-24 15:15:00|3508.1|3502.1|3513.9|3507.9|3513.9|3507.9|3507.9|3501.9|15
1640359200000|2021-12-24 15:20:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640359500000|2021-12-24 15:25:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1640359800000|2021-12-24 15:30:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640360700000|2021-12-24 15:45:00|3514.6|3508.6|3519.4|3513.4|3519.9|3513.9|3514.6|3508.6|21
1640361000000|2021-12-24 15:50:00|3519.6|3513.6|3522.6|3516.6|3524.9|3518.9|3519.6|3513.6|20
1640361300000|2021-12-24 15:55:00|3522.9|3516.9|3527.1|3521.1|3527.6|3521.6|3522.9|3516.9|21
1640361600000|2021-12-24 16:00:00|3527.4|3521.4|3523.9|3517.9|3527.4|3521.4|3523.6|3517.6|15
1640361900000|2021-12-24 16:05:00|3523.6|3517.6|3522.9|3516.9|3523.6|3517.6|3522.9|3516.9|4
1640362200000|2021-12-24 16:10:00|3522.6|3516.6|3519.9|3513.9|3522.6|3516.6|3519.9|3513.9|11
1640362500000|2021-12-24 16:15:00|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3518.9|3512.9|6
1640362800000|2021-12-24 16:20:00|3519.6|3513.6|3523.1|3517.1|3523.4|3517.4|3519.6|3513.6|24
1640363100000|2021-12-24 16:25:00|3523.4|3517.4|3522.4|3516.4|3523.4|3517.4|3522.1|3516.1|9
1640363700000|2021-12-24 16:35:00|3522.6|3516.6|3523.1|3517.1|3524.1|3518.1|3522.4|3516.4|15
1640364000000|2021-12-24 16:40:00|3523.4|3517.4|3523.4|3517.4|3523.9|3517.9|3523.4|3517.4|9
1640364600000|2021-12-24 16:50:00|3523.6|3517.6|3527.9|3521.9|3528.1|3522.1|3523.4|3517.4|14
1640364900000|2021-12-24 16:55:00|3527.4|3521.4|3525.4|3519.4|3527.4|3521.4|3525.4|3519.4|7
1640365200000|2021-12-24 17:00:00|3525.1|3519.1|3524.1|3518.1|3525.1|3519.1|3524.1|3518.1|4
1640365500000|2021-12-24 17:05:00|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1640365800000|2021-12-24 17:10:00|3523.6|3517.6|3512.6|3506.6|3523.6|3517.6|3512.4|3506.4|17
1640366100000|2021-12-24 17:15:00|3512.9|3506.9|3518.9|3512.9|3520.1|3514.1|3512.9|3506.9|10
1640366400000|2021-12-24 17:20:00|3519.1|3513.1|3518.4|3512.4|3519.1|3513.1|3518.4|3512.4|7
1640366700000|2021-12-24 17:25:00|3518.6|3512.6|3518.6|3512.6|3519.1|3513.1|3518.4|3512.4|5
1640367000000|2021-12-24 17:30:00|3519.4|3513.4|3518.4|3512.4|3520.9|3514.9|3518.4|3512.4|31
1640367300000|2021-12-24 17:35:00|3518.1|3512.1|3520.6|3514.6|3520.6|3514.6|3518.1|3512.1|18
1640367600000|2021-12-24 17:40:00|3520.9|3514.9|3519.9|3513.9|3520.9|3514.9|3519.9|3513.9|3
1640367900000|2021-12-24 17:45:00|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3516.9|3510.9|14
1640368200000|2021-12-24 17:50:00|3520.1|3514.1|3520.4|3514.4|3520.9|3514.9|3520.1|3514.1|4
1640368500000|2021-12-24 17:55:00|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1640739600000|2021-12-29 01:00:00|3469.6|3463.6|3471.9|3465.9|3475.3|3468.1|3468.1|3459.8|117
1640739900000|2021-12-29 01:05:00|3471.6|3465.6|3475.4|3469.4|3477.3|3470.9|3470.1|3464.1|81
1640740200000|2021-12-29 01:10:00|3476.1|3470.1|3486.4|3480.4|3488.8|3480.8|3476.1|3470.1|51
1640740500000|2021-12-29 01:15:00|3485.9|3479.9|3483.1|3477.1|3486.1|3480.1|3481.6|3475.6|85
1640740800000|2021-12-29 01:20:00|3482.9|3476.9|3483.6|3477.6|3488.4|3482.4|3482.6|3476.6|67
1640741100000|2021-12-29 01:25:00|3483.1|3477.1|3483.1|3477.1|3483.1|3477.1|3483.1|3477.1|1
1640741400000|2021-12-29 01:30:00|3483.9|3477.9|3478.9|3472.9|3484.4|3478.4|3478.9|3472.9|64
1640741700000|2021-12-29 01:35:00|3479.1|3473.1|3476.9|3470.9|3480.9|3474.9|3476.6|3470.6|46
1640742000000|2021-12-29 01:40:00|3477.1|3471.1|3479.6|3473.6|3480.6|3474.6|3476.9|3470.9|31
1640742300000|2021-12-29 01:45:00|3479.9|3473.9|3480.4|3474.4|3485.9|3479.9|3479.9|3472.5|76
1640742600000|2021-12-29 01:50:00|3479.9|3473.9|3482.6|3476.6|3484.6|3478.6|3479.9|3473.9|56
1640742900000|2021-12-29 01:55:00|3482.1|3476.1|3482.6|3476.6|3483.6|3477.6|3481.4|3475.4|53
1640743200000|2021-12-29 02:00:00|3482.4|3476.4|3479.1|3473.1|3483.9|3477.9|3477.6|3471.6|30
1640743500000|2021-12-29 02:05:00|3478.9|3472.9|3474.6|3468.6|3478.9|3472.9|3472.9|3466.9|28
1640743800000|2021-12-29 02:10:00|3475.1|3469.1|3477.4|3471.4|3479.1|3473.1|3475.1|3469.1|17
1640744100000|2021-12-29 02:15:00|3477.1|3471.1|3475.9|3469.9|3477.1|3471.1|3475.6|3469.6|8
1640744400000|2021-12-29 02:20:00|3475.1|3469.1|3472.6|3466.6|3475.1|3469.1|3472.4|3466.4|9
1640744700000|2021-12-29 02:25:00|3472.9|3466.9|3473.1|3467.1|3473.1|3467.1|3472.9|3466.9|2
1640745000000|2021-12-29 02:30:00|3473.4|3467.4|3471.9|3465.9|3474.6|3468.6|3471.6|3465.6|51
1640745300000|2021-12-29 02:35:00|3472.1|3466.1|3470.1|3464.1|3473.1|3467.1|3469.4|3463.4|52
1640745600000|2021-12-29 02:40:00|3469.9|3463.9|3464.1|3458.1|3470.6|3464.6|3464.1|3458.1|95
1640745900000|2021-12-29 02:45:00|3464.4|3458.4|3465.1|3459.1|3465.1|3459.1|3460.9|3454.9|74
1640746200000|2021-12-29 02:50:00|3464.9|3458.9|3465.1|3459.1|3467.1|3461.1|3460.4|3454.4|92
1640746500000|2021-12-29 02:55:00|3466.1|3460.1|3460.6|3454.6|3466.1|3460.1|3459.9|3453.9|65
1640746800000|2021-12-29 03:00:00|3460.4|3454.4|3460.4|3454.4|3464.9|3458.9|3459.9|3453.9|49
1640747100000|2021-12-29 03:05:00|3461.1|3455.1|3460.6|3454.6|3464.4|3458.4|3459.6|3453.6|57
1640747400000|2021-12-29 03:10:00|3460.4|3454.4|3460.6|3454.6|3461.4|3455.4|3457.9|3451.9|39
1640747700000|2021-12-29 03:15:00|3460.4|3454.4|3458.9|3452.9|3463.1|3457.1|3457.9|3451.9|49
1640748000000|2021-12-29 03:20:00|3458.6|3452.6|3457.1|3451.1|3458.9|3452.9|3457.1|3451.1|25
1640748300000|2021-12-29 03:25:00|3456.9|3450.9|3460.6|3454.6|3460.6|3454.6|3453.1|3447.1|157
1640748600000|2021-12-29 03:30:00|3461.1|3455.1|3461.4|3455.4|3464.1|3458.1|3459.1|3453.1|76
1640748900000|2021-12-29 03:35:00|3460.6|3454.6|3455.9|3449.9|3461.6|3455.6|3455.9|3449.9|33
1640749200000|2021-12-29 03:40:00|3456.1|3450.1|3457.6|3451.6|3460.6|3454.6|3455.6|3449.6|28
1640749500000|2021-12-29 03:45:00|3457.4|3451.4|3457.9|3451.9|3457.9|3451.9|3457.4|3451.4|5
1640749800000|2021-12-29 03:50:00|3458.1|3452.1|3460.4|3454.4|3461.4|3455.4|3458.1|3452.1|16
1640750100000|2021-12-29 03:55:00|3459.6|3453.6|3460.9|3454.9|3461.6|3455.6|3459.4|3453.4|18
1640750400000|2021-12-29 04:00:00|3459.9|3453.9|3460.6|3454.6|3462.1|3456.1|3459.9|3453.9|19
1640750700000|2021-12-29 04:05:00|3460.9|3454.9|3462.4|3456.4|3462.6|3456.6|3460.9|3454.9|7
1640751000000|2021-12-29 04:10:00|3461.6|3455.6|3463.1|3457.1|3465.1|3459.1|3460.6|3454.6|25
1640751300000|2021-12-29 04:15:00|3462.1|3456.1|3460.4|3454.4|3462.1|3456.1|3460.4|3454.4|9
1640751600000|2021-12-29 04:20:00|3461.1|3455.1|3462.1|3456.1|3462.9|3456.9|3460.4|3454.4|11
1640751900000|2021-12-29 04:25:00|3461.4|3455.4|3461.6|3455.6|3463.4|3457.4|3461.4|3455.4|8
1640752200000|2021-12-29 04:30:00|3461.4|3455.4|3461.6|3455.6|3461.6|3455.6|3461.4|3455.4|2
1640752500000|2021-12-29 04:35:00|3461.4|3455.4|3461.1|3455.1|3461.4|3455.4|3461.1|3455.1|2
1640752800000|2021-12-29 04:40:00|3461.4|3455.4|3461.4|3455.4|3461.4|3455.4|3461.4|3455.4|1
1640753100000|2021-12-29 04:45:00|3461.1|3455.1|3460.1|3454.1|3461.1|3455.1|3460.1|3454.1|3
1640754300000|2021-12-29 05:05:00|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|3460.4|3454.4|1
1640754600000|2021-12-29 05:10:00|3460.9|3454.9|3465.1|3459.1|3465.1|3459.1|3460.9|3454.9|5
1640754900000|2021-12-29 05:15:00|3464.6|3458.6|3464.4|3458.4|3464.6|3458.6|3464.4|3458.4|2
1640755200000|2021-12-29 05:20:00|3464.6|3458.6|3464.6|3458.6|3464.6|3458.6|3464.6|3458.6|1
1640755800000|2021-12-29 05:30:00|3464.4|3458.4|3456.1|3450.1|3465.4|3459.4|3454.6|3448.6|122
1640756100000|2021-12-29 05:35:00|3455.6|3449.6|3455.9|3449.9|3457.4|3451.4|3454.1|3448.1|58
1640756400000|2021-12-29 05:40:00|3456.1|3450.1|3457.4|3451.4|3458.1|3452.1|3454.9|3448.9|39
1640756700000|2021-12-29 05:45:00|3457.6|3451.6|3460.6|3454.6|3463.4|3457.4|3457.6|3451.6|60
1640757000000|2021-12-29 05:50:00|3460.9|3454.9|3462.9|3456.9|3464.6|3458.6|3460.6|3454.6|44
1640757300000|2021-12-29 05:55:00|3462.6|3456.6|3462.9|3456.9|3466.1|3460.1|3460.4|3454.4|65
1640757600000|2021-12-29 06:00:00|3463.1|3457.1|3457.9|3451.9|3465.4|3459.4|3456.9|3450.9|109
1640757900000|2021-12-29 06:05:00|3458.4|3452.4|3461.6|3455.6|3462.1|3456.1|3454.9|3448.9|126
1640758200000|2021-12-29 06:10:00|3461.9|3455.9|3462.1|3456.1|3463.9|3457.9|3460.5|3454.5|73
1640758500000|2021-12-29 06:15:00|3461.5|3455.5|3463.4|3457.4|3465.9|3459.9|3459.9|3453.9|110
1640758800000|2021-12-29 06:20:00|3464|3456|3457.6|3451.6|3464|3457.3|3457.4|3451|74
1640759100000|2021-12-29 06:25:00|3457.9|3451.9|3464.6|3458.6|3464.6|3458.6|3457.9|3451.9|30
1640759400000|2021-12-29 06:30:00|3464.9|3458.9|3468.9|3462.9|3470.1|3464.1|3464.9|3458.9|29
1640759700000|2021-12-29 06:35:00|3468.6|3462.6|3472.4|3466.4|3473.9|3467.9|3468.6|3462.6|120
1640760000000|2021-12-29 06:40:00|3472.1|3466.1|3473.1|3467.1|3475.1|3469.1|3471.6|3465.6|88
1640760300000|2021-12-29 06:45:00|3473.4|3467.4|3473.4|3467.4|3474.6|3468.6|3472.9|3466.9|26
1640760600000|2021-12-29 06:50:00|3473.6|3467.6|3478.1|3472.1|3478.1|3472.1|3473.6|3467.6|29
1640760900000|2021-12-29 06:55:00|3479.1|3473.1|3481.9|3475.9|3482.4|3476.4|3476.1|3470.1|58
1640761200000|2021-12-29 07:00:00|3482.4|3476.4|3487.6|3481.6|3492.1|3486.1|3482.4|3476.4|16
1640761500000|2021-12-29 07:05:00|3487.9|3481.9|3489.4|3483.4|3489.4|3483.4|3487.9|3481.9|2
1640761800000|2021-12-29 07:10:00|3490.6|3484.6|3493.9|3487.9|3500.6|3494.6|3490.6|3484.6|18
1640762100000|2021-12-29 07:15:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3492.9|3486.9|5
1640762400000|2021-12-29 07:20:00|3494.4|3488.4|3496.6|3490.6|3496.6|3490.6|3494.4|3488.4|19
1640762700000|2021-12-29 07:25:00|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1640763000000|2021-12-29 07:30:00|3496.4|3490.4|3496.6|3490.6|3496.6|3490.6|3496.4|3490.4|2
1640763300000|2021-12-29 07:35:00|3497.6|3491.6|3498.1|3492.1|3502.4|3496.4|3497.6|3491.6|30
1640763600000|2021-12-29 07:40:00|3498.6|3492.6|3499.1|3493.1|3499.1|3493.1|3496.1|3490.1|16
1640763900000|2021-12-29 07:45:00|3499.6|3493.6|3495.4|3489.4|3501.4|3495.4|3493.9|3487.9|23
1640764200000|2021-12-29 07:50:00|3495.6|3489.6|3499.4|3493.4|3499.4|3493.4|3495.6|3489.6|15
1640764500000|2021-12-29 07:55:00|3499.1|3493.1|3512.1|3506.1|3512.1|3506.1|3499.1|3493.1|33
1640764800000|2021-12-29 08:00:00|3514.9|3508.9|3509.9|3503.9|3523.6|3517.6|3505.6|3499.6|60
1640765100000|2021-12-29 08:05:00|3509.6|3503.6|3513.4|3507.4|3520.9|3514.9|3508.8|3502.8|44
1640765400000|2021-12-29 08:10:00|3513.1|3507.1|3506.8|3500.8|3513.1|3507.1|3505|3499|69
1640765700000|2021-12-29 08:15:00|3506.6|3500.6|3504.4|3498.4|3507.9|3501.9|3504.1|3498.1|65
1640766000000|2021-12-29 08:20:00|3504.6|3498.6|3511.1|3505.1|3512.6|3506.6|3504.6|3498.6|79
1640766300000|2021-12-29 08:25:00|3510.9|3504.9|3507.4|3501.4|3512.1|3506.1|3507.1|3501.1|48
1640766600000|2021-12-29 08:30:00|3507.6|3501.6|3513.6|3507.6|3516.1|3510.1|3506.9|3500.9|91
1640766900000|2021-12-29 08:35:00|3514.6|3508.6|3519.4|3513.4|3519.6|3513.6|3514.1|3508.1|53
1640767200000|2021-12-29 08:40:00|3519.9|3513.9|3519.6|3513.6|3521.4|3515.4|3515.4|3509.4|84
1640767500000|2021-12-29 08:45:00|3518.4|3512.4|3523.9|3517.9|3524.6|3518.6|3518.4|3512.4|68
1640767800000|2021-12-29 08:50:00|3524.1|3518.1|3525.4|3519.4|3525.6|3519.6|3523.6|3517.6|56
1640768100000|2021-12-29 08:55:00|3524.6|3518.6|3525.6|3519.6|3528.1|3522.1|3523.6|3517.6|61
1640768400000|2021-12-29 09:00:00|3525.9|3519.9|3523.1|3517.1|3526.9|3520.9|3522.4|3516.4|28
1640768700000|2021-12-29 09:05:00|3522.6|3516.6|3521.1|3515.1|3523.4|3517.4|3516.9|3510.9|33
1640769000000|2021-12-29 09:10:00|3520.9|3514.9|3516.6|3510.6|3521.4|3515.4|3516.6|3510.6|13
1640769300000|2021-12-29 09:15:00|3516.4|3510.4|3512.1|3506.1|3516.4|3510.4|3508.4|3502.4|33
1640769600000|2021-12-29 09:20:00|3511.9|3505.9|3507.9|3501.9|3511.9|3505.9|3507.1|3501.1|36
1640769900000|2021-12-29 09:25:00|3507.4|3501.4|3504.4|3498.4|3511.1|3505.1|3499.1|3493.1|46
1640770200000|2021-12-29 09:30:00|3504.6|3498.6|3503.1|3497.1|3505.9|3499.9|3502.4|3496.4|16
1640770500000|2021-12-29 09:35:00|3502.9|3496.9|3503.9|3497.9|3504.1|3498.1|3502.4|3496.4|32
1640770800000|2021-12-29 09:40:00|3504.1|3498.1|3501.4|3495.4|3504.1|3498.1|3500.6|3494.6|36
1640771100000|2021-12-29 09:45:00|3501.6|3495.6|3502.1|3496.1|3503.1|3497.1|3499.4|3493.4|39
1640771400000|2021-12-29 09:50:00|3503.1|3497.1|3504.4|3498.4|3505.1|3499.1|3501.6|3495.6|24
1640771700000|2021-12-29 09:55:00|3504.9|3498.9|3504.4|3498.4|3508.1|3502.1|3504.1|3498.1|17
1640772000000|2021-12-29 10:00:00|3504.1|3498.1|3505.1|3499.1|3507.9|3501.9|3504.1|3498.1|25
1640772300000|2021-12-29 10:05:00|3504.9|3498.9|3502.9|3496.9|3506.1|3500.1|3502.9|3496.9|19
1640772600000|2021-12-29 10:10:00|3502.6|3496.6|3498.9|3492.9|3502.6|3496.6|3498.9|3492.9|17
1640772900000|2021-12-29 10:15:00|3499.1|3493.1|3493.6|3487.6|3499.4|3493.4|3492.1|3486.1|23
1640773200000|2021-12-29 10:20:00|3493.4|3487.4|3493.6|3487.6|3498.1|3492.1|3493.1|3487.1|32
1640773500000|2021-12-29 10:25:00|3493.4|3487.4|3493.1|3487.1|3493.4|3487.4|3489.9|3483.9|11
1640773800000|2021-12-29 10:30:00|3493.4|3487.4|3493.6|3487.6|3498.6|3492.6|3492.4|3486.4|31
1640774100000|2021-12-29 10:35:00|3493.9|3487.9|3493.1|3487.1|3493.9|3487.9|3488.9|3482.9|17
1640774400000|2021-12-29 10:40:00|3493.6|3487.6|3494.4|3488.4|3495.6|3489.6|3493.6|3487.6|10
1640774700000|2021-12-29 10:45:00|3493.1|3487.1|3493.6|3487.6|3493.6|3487.6|3490.1|3484.1|16
1640775000000|2021-12-29 10:50:00|3494.4|3488.4|3487.4|3481.4|3494.9|3488.9|3487.4|3481.4|24
1640775300000|2021-12-29 10:55:00|3487.9|3481.9|3490.6|3484.6|3490.6|3484.6|3487.4|3481.4|12
1640775600000|2021-12-29 11:00:00|3490.1|3484.1|3494.9|3488.9|3494.9|3488.9|3490.1|3484.1|20
1640775900000|2021-12-29 11:05:00|3494.6|3488.6|3495.1|3489.1|3495.6|3489.6|3492.1|3486.1|31
1640776200000|2021-12-29 11:10:00|3493.6|3487.6|3490.1|3484.1|3493.6|3487.6|3490.1|3484.1|13
1640776500000|2021-12-29 11:15:00|3489.9|3483.9|3488|3482|3491.4|3485.4|3487.9|3481.9|19
1640776800000|2021-12-29 11:20:00|3487.9|3481.9|3487.4|3481.4|3488.4|3482.4|3484.9|3478.9|26
1640777100000|2021-12-29 11:25:00|3487.1|3481.1|3487.9|3481.9|3487.9|3481.9|3486.6|3480.6|6
1640777400000|2021-12-29 11:30:00|3487.6|3481.6|3494.6|3488.6|3494.6|3488.6|3487.6|3481.6|16
1640777700000|2021-12-29 11:35:00|3493.9|3487.9|3493.4|3487.4|3493.9|3487.9|3491.4|3485.4|15
1640778000000|2021-12-29 11:40:00|3493.1|3487.1|3501.6|3495.6|3502.4|3496.4|3491.9|3485.9|39
1640778300000|2021-12-29 11:45:00|3502.1|3496.1|3500.1|3494.1|3502.9|3496.9|3498.9|3492.9|41
1640778600000|2021-12-29 11:50:00|3500.4|3494.4|3500.4|3494.4|3505.6|3499.6|3500.1|3494.1|46
1640778900000|2021-12-29 11:55:00|3500.6|3494.6|3506.4|3500.4|3506.9|3500.9|3500.1|3494.1|35
1640779200000|2021-12-29 12:00:00|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3503.6|3497.6|24
1640779500000|2021-12-29 12:05:00|3506.4|3500.4|3507.1|3501.1|3507.6|3501.6|3505.4|3499.4|17
1640779800000|2021-12-29 12:10:00|3506.9|3500.9|3505.4|3499.4|3507.9|3501.9|3503.6|3497.6|21
1640780100000|2021-12-29 12:15:00|3504.9|3498.9|3501.9|3495.9|3504.9|3498.9|3500.9|3494.9|13
1640780400000|2021-12-29 12:20:00|3501.6|3495.6|3500.4|3494.4|3502.9|3496.9|3500.1|3494.1|11
1640780700000|2021-12-29 12:25:00|3500.1|3494.1|3503.9|3497.9|3507.1|3501.1|3500.1|3494.1|25
1640781000000|2021-12-29 12:30:00|3504.1|3498.1|3504.6|3498.6|3507.1|3501.1|3503.4|3497.4|20
1640781300000|2021-12-29 12:35:00|3504.9|3498.9|3501.6|3495.6|3506.1|3500.1|3498.4|3492.4|34
1640781600000|2021-12-29 12:40:00|3501.4|3495.4|3503.6|3497.6|3504.4|3498.4|3501.4|3495.4|21
1640781900000|2021-12-29 12:45:00|3503.4|3497.4|3500.1|3494.1|3503.4|3497.4|3499.9|3493.9|29
1640782200000|2021-12-29 12:50:00|3500.4|3494.4|3500.4|3494.4|3502.1|3496.1|3498.6|3492.6|35
1640782500000|2021-12-29 12:55:00|3500.1|3494.1|3501.1|3495.1|3502.6|3496.6|3497.4|3491.4|53
1640782800000|2021-12-29 13:00:00|3500.9|3494.9|3488.6|3482.6|3500.9|3494.9|3485.4|3479.4|161
1640783100000|2021-12-29 13:05:00|3488.9|3482.9|3492.1|3486.1|3495|3489|3488.9|3482.9|133
1640783400000|2021-12-29 13:10:00|3492.4|3486.4|3492.1|3486.1|3496.4|3490.4|3488.9|3482.9|141
1640783700000|2021-12-29 13:15:00|3492.4|3486.4|3490.4|3484.4|3493.9|3487.9|3488.6|3482.6|76
1640784000000|2021-12-29 13:20:00|3490.6|3484.6|3492.9|3486.9|3495.6|3489.6|3490.6|3484.6|34
1640784300000|2021-12-29 13:25:00|3493.4|3487.4|3494.1|3488.1|3496.4|3490.4|3493.1|3487.1|40
1640784600000|2021-12-29 13:30:00|3494.6|3488.6|3496.1|3490.1|3501.1|3495.1|3494.1|3488.1|81
1640784900000|2021-12-29 13:35:00|3496.4|3490.4|3499.9|3493.9|3500.9|3494.9|3495.6|3489.6|66
1640785200000|2021-12-29 13:40:00|3500.4|3494.4|3503.4|3497.4|3506.9|3500.9|3500.4|3494.4|57
1640785500000|2021-12-29 13:45:00|3503.6|3497.6|3500.6|3494.6|3503.9|3497.9|3499.1|3493.1|48
1640785800000|2021-12-29 13:50:00|3500.4|3494.4|3499.9|3493.9|3500.9|3494.9|3498.4|3492.4|73
1640786100000|2021-12-29 13:55:00|3500.4|3494.4|3496.6|3490.6|3500.4|3494.4|3496.4|3490.4|43
1640786400000|2021-12-29 14:00:00|3496.4|3490.4|3497.4|3491.4|3500.1|3494.1|3496.4|3490.4|59
1640786700000|2021-12-29 14:05:00|3497.1|3491.1|3494.9|3488.9|3497.9|3491.9|3494.9|3488.9|30
1640787000000|2021-12-29 14:10:00|3494.6|3488.6|3494.6|3488.6|3496.4|3490.4|3494.6|3488.6|28
1640787300000|2021-12-29 14:15:00|3494.9|3488.9|3497.1|3491.1|3497.4|3491.4|3492.1|3486.1|73
1640787600000|2021-12-29 14:20:00|3496.4|3490.4|3500.9|3494.9|3500.9|3494.9|3496.1|3490.1|60
1640787900000|2021-12-29 14:25:00|3500.6|3494.6|3502.1|3496.1|3502.4|3496.4|3499.9|3493.9|74
1640788200000|2021-12-29 14:30:00|3502.4|3496.4|3503.9|3497.9|3504.6|3498.6|3501.6|3495.6|93
1640788500000|2021-12-29 14:35:00|3504.1|3498.1|3505.6|3499.6|3507.1|3501.1|3504.1|3498.1|116
1640788800000|2021-12-29 14:40:00|3505.4|3499.4|3505.6|3499.6|3507.1|3501.1|3503.9|3497.9|92
1640789100000|2021-12-29 14:45:00|3505.9|3499.9|3504.6|3498.6|3507.1|3501.1|3501.6|3495.6|86
1640789400000|2021-12-29 14:50:00|3504.4|3498.4|3503.4|3497.4|3505.9|3499.9|3502.9|3496.9|51
1640789700000|2021-12-29 14:55:00|3503.9|3497.9|3499.6|3493.6|3505.1|3499.1|3496.9|3490.9|78
1640790000000|2021-12-29 15:00:00|3499.9|3493.9|3504.1|3498.1|3504.9|3498.9|3499.9|3493.9|57
1640790300000|2021-12-29 15:05:00|3504.6|3498.6|3503.4|3497.4|3506.1|3500.1|3503.4|3497.4|56
1640790600000|2021-12-29 15:10:00|3503.6|3497.6|3490.6|3484.6|3503.9|3497.9|3490.6|3484.6|44
1640790900000|2021-12-29 15:15:00|3490.9|3484.9|3488.9|3482.9|3493.6|3487.6|3486.1|3480.1|160
1640791200000|2021-12-29 15:20:00|3488.6|3482.6|3483.6|3477.6|3491.6|3485.6|3483.6|3477.6|132
1640791500000|2021-12-29 15:25:00|3483.9|3477.9|3487.1|3481.1|3487.6|3481.6|3483.6|3477.6|54
1640791800000|2021-12-29 15:30:00|3486.6|3480.6|3493.6|3487.6|3494.1|3488.1|3486.6|3480.6|42
1640792100000|2021-12-29 15:35:00|3493.4|3487.4|3498.6|3492.6|3499.1|3493.1|3492.1|3486.1|113
1640792400000|2021-12-29 15:40:00|3498.9|3492.9|3508.1|3502.1|3508.9|3502.9|3498.6|3492.6|145
1640792700000|2021-12-29 15:45:00|3507.9|3501.9|3514.9|3508.9|3516.1|3510.1|3507.6|3501.6|81
1640793000000|2021-12-29 15:50:00|3515.1|3509.1|3517.9|3511.9|3518.1|3512.1|3510.9|3504.9|87
1640793300000|2021-12-29 15:55:00|3518.6|3512.6|3514.4|3508.4|3521.1|3515.1|3510.1|3504.1|141
1640793600000|2021-12-29 16:00:00|3515.1|3509.1|3511.9|3505.9|3516.4|3510.4|3511.4|3505.4|60
1640793900000|2021-12-29 16:05:00|3511.4|3505.4|3510.6|3504.6|3512.1|3506.1|3510.1|3504.1|252
1640794200000|2021-12-29 16:10:00|3511.1|3505.1|3510.6|3504.6|3511.9|3505.9|3510.1|3504.1|39
1640794500000|2021-12-29 16:15:00|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.9|3504.9|16
1640794800000|2021-12-29 16:20:00|3511.9|3505.9|3510.6|3504.6|3511.9|3505.9|3510.4|3504.4|13
1640795100000|2021-12-29 16:25:00|3510.4|3504.4|3507.1|3501.1|3510.4|3504.4|3506.6|3500.6|30
1640795400000|2021-12-29 16:30:00|3506.9|3500.9|3506.9|3500.9|3508.6|3502.6|3504.6|3498.6|195
1640795700000|2021-12-29 16:35:00|3507.4|3501.4|3502.6|3496.6|3509.9|3503.9|3502.1|3496.1|68
1640796000000|2021-12-29 16:40:00|3502.9|3496.9|3502.4|3496.4|3503.4|3497.4|3501.4|3495.4|24
1640796300000|2021-12-29 16:45:00|3501.6|3495.6|3502.4|3496.4|3502.6|3496.6|3497.9|3491.9|86
1640796600000|2021-12-29 16:50:00|3502.1|3496.1|3498.9|3492.9|3502.1|3496.1|3498.1|3492.1|23
1640796900000|2021-12-29 16:55:00|3499.1|3493.1|3504.9|3498.9|3505.4|3499.4|3499.1|3493.1|46
1640797200000|2021-12-29 17:00:00|3506.1|3500.1|3504.9|3498.9|3506.6|3500.6|3503.4|3497.4|18
1640797500000|2021-12-29 17:05:00|3505.1|3499.1|3506.6|3500.6|3507.1|3501.1|3505.1|3499.1|7
1640798100000|2021-12-29 17:15:00|3506.9|3500.9|3507.6|3501.6|3509.8|3503.8|3506.9|3500.9|11
1640798400000|2021-12-29 17:20:00|3507.4|3501.4|3506.6|3500.6|3507.4|3501.4|3506.6|3500.6|4
1640798700000|2021-12-29 17:25:00|3506.4|3500.4|3507.4|3501.4|3508.1|3502.1|3506.4|3500.4|7
1640799000000|2021-12-29 17:30:00|3507.6|3501.6|3509.1|3503.1|3509.4|3503.4|3507.6|3501.6|15
1640799300000|2021-12-29 17:35:00|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1640799600000|2021-12-29 17:40:00|3509.1|3503.1|3507.6|3501.6|3509.1|3503.1|3507.1|3501.1|12
1640799900000|2021-12-29 17:45:00|3507.4|3501.4|3505.4|3499.4|3507.4|3501.4|3504.1|3498.1|12
1640800200000|2021-12-29 17:50:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|3
1640800500000|2021-12-29 17:55:00|3505.5|3499.5|3505.8|3499.8|3505.8|3499.8|3505.5|3499.5|3
1640826000000|2021-12-30 01:00:00|3505.1|3499.1|3504.9|3498.9|3506.1|3500.1|3502.1|3496.1|27
1640826300000|2021-12-30 01:05:00|3504.4|3498.4|3505.1|3499.1|3506.8|3500.8|3503.1|3497.1|41
1640826600000|2021-12-30 01:10:00|3504.9|3498.9|3502.9|3496.9|3504.9|3498.9|3498.1|3492.1|68
1640826900000|2021-12-30 01:15:00|3502.6|3496.6|3503.1|3497.1|3504.4|3498.4|3502.4|3496.4|17
1640827200000|2021-12-30 01:20:00|3502.6|3496.6|3499.1|3493.1|3502.6|3496.6|3497.4|3491.4|49
1640827500000|2021-12-30 01:25:00|3498.9|3492.9|3490.9|3484.9|3498.9|3492.9|3490.9|3484.9|40
1640827800000|2021-12-30 01:30:00|3490.6|3484.6|3490.6|3484.6|3493.4|3487.4|3490.1|3484.1|72
1640828100000|2021-12-30 01:35:00|3490.4|3484.4|3498.4|3492.4|3498.6|3492.6|3490.4|3484.4|74
1640828400000|2021-12-30 01:40:00|3497.9|3491.9|3497.1|3491.1|3499.9|3493.9|3495.6|3489.6|58
1640828700000|2021-12-30 01:45:00|3497.4|3491.4|3497.4|3491.4|3497.6|3491.6|3493.1|3487.1|49
1640829000000|2021-12-30 01:50:00|3497.1|3491.1|3495.4|3489.4|3497.1|3491.1|3494.4|3488.4|32
1640829300000|2021-12-30 01:55:00|3495.1|3489.1|3493.4|3487.4|3496.6|3490.6|3493.1|3487.1|32
1640829600000|2021-12-30 02:00:00|3492.9|3486.9|3496.4|3490.4|3496.4|3490.4|3490.6|3484.6|145
1640829900000|2021-12-30 02:05:00|3496.6|3490.6|3491.1|3485.1|3497.9|3491.9|3490.4|3484.4|83
1640830200000|2021-12-30 02:10:00|3489.4|3483.4|3490.9|3484.9|3492.6|3486.6|3489.4|3483.4|72
1640830500000|2021-12-30 02:15:00|3491.1|3485.1|3492.1|3486.1|3492.1|3486.1|3491.1|3485.1|2
1640831400000|2021-12-30 02:30:00|3491.6|3485.6|3490.1|3484.1|3491.6|3485.6|3487.9|3481.9|62
1640831700000|2021-12-30 02:35:00|3490.6|3484.6|3484.9|3478.9|3493.1|3487.1|3484.9|3478.9|71
1640832000000|2021-12-30 02:40:00|3485.1|3479.1|3483.1|3477.1|3485.6|3479.6|3482.9|3476.9|66
1640832300000|2021-12-30 02:45:00|3483.4|3477.4|3485.4|3479.4|3487.4|3481.4|3483.4|3477.4|38
1640832600000|2021-12-30 02:50:00|3485.1|3479.1|3485.6|3479.6|3485.9|3479.9|3483.4|3477.4|32
1640832900000|2021-12-30 02:55:00|3485.9|3479.9|3491.4|3485.4|3491.9|3485.9|3485.4|3479.4|60
1640833200000|2021-12-30 03:00:00|3491.6|3485.6|3493.9|3487.9|3494.6|3488.6|3489.6|3483.6|54
1640833500000|2021-12-30 03:05:00|3494.4|3488.4|3500.6|3494.6|3500.6|3494.6|3493.6|3487.6|72
1640833800000|2021-12-30 03:10:00|3500.1|3494.1|3503.4|3497.4|3504.9|3498.9|3500.1|3494.1|155
1640834100000|2021-12-30 03:15:00|3503.6|3497.6|3512.1|3506.1|3512.6|3506.6|3503.6|3497.6|181
1640834400000|2021-12-30 03:20:00|3511.6|3505.6|3511.4|3505.4|3513.9|3507.9|3506.9|3500.9|160
1640834700000|2021-12-30 03:25:00|3510.9|3504.9|3511.6|3505.6|3513.6|3507.6|3506.1|3500.1|116
1640835000000|2021-12-30 03:30:00|3511.4|3505.4|3511.6|3505.6|3511.9|3505.9|3510.1|3504.1|19
1640835300000|2021-12-30 03:35:00|3511.9|3505.9|3514.4|3508.4|3514.6|3508.6|3511.9|3505.9|25
1640835600000|2021-12-30 03:40:00|3513.6|3507.6|3512.9|3506.9|3514.6|3508.6|3512|3505.3|19
1640835900000|2021-12-30 03:45:00|3513.4|3507.4|3514.6|3508.6|3514.9|3508.9|3512.9|3506.9|11
1640836500000|2021-12-30 03:55:00|3515.1|3509.1|3517.9|3511.9|3519.6|3513.6|3515.1|3509.1|9
1640836800000|2021-12-30 04:00:00|3518.6|3512.6|3518.9|3512.9|3519.1|3513.1|3517.9|3511.9|12
1640837100000|2021-12-30 04:05:00|3518.4|3512.4|3519.1|3513.1|3520.4|3514.4|3518.4|3512.4|17
1640837400000|2021-12-30 04:10:00|3519.4|3513.4|3518.9|3512.9|3520.1|3514.1|3518.9|3512.9|11
1640837700000|2021-12-30 04:15:00|3518.6|3512.6|3514.9|3508.9|3519.4|3513.4|3514.9|3508.9|11
1640838000000|2021-12-30 04:20:00|3515.1|3509.1|3515.9|3509.9|3516.1|3510.1|3515.1|3509.1|9
1640838300000|2021-12-30 04:25:00|3516.4|3510.4|3515.9|3509.9|3517.4|3511.4|3515.9|3509.9|5
1640838600000|2021-12-30 04:30:00|3516.9|3510.9|3516.4|3510.4|3517.4|3511.4|3516.1|3510.1|6
1640838900000|2021-12-30 04:35:00|3516.1|3510.1|3514.6|3508.6|3516.1|3510.1|3514.6|3508.6|13
1640839200000|2021-12-30 04:40:00|3514.4|3508.4|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|8
1640839500000|2021-12-30 04:45:00|3514.1|3508.1|3512.1|3506.1|3514.1|3508.1|3511.9|3505.9|7
1640839800000|2021-12-30 04:50:00|3511.9|3505.9|3515.1|3509.1|3515.4|3509.4|3510.9|3504.9|19
1640840400000|2021-12-30 05:00:00|3515.6|3509.6|3515.1|3509.1|3516.4|3510.4|3515.1|3509.1|6
1640840700000|2021-12-30 05:05:00|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640841300000|2021-12-30 05:15:00|3515.6|3509.6|3515.6|3509.6|3516.4|3510.4|3515.4|3509.4|8
1640841600000|2021-12-30 05:20:00|3515.4|3509.4|3514.9|3508.9|3515.6|3509.6|3514.6|3508.6|15
1640841900000|2021-12-30 05:25:00|3514.6|3508.6|3513.1|3507.1|3515.4|3509.4|3512.9|3506.9|6
1640842200000|2021-12-30 05:30:00|3512.6|3506.6|3511.1|3505.1|3513.4|3507.4|3510.5|3504.5|83
1640842500000|2021-12-30 05:35:00|3511.4|3505.4|3512.4|3506.4|3513.6|3507.6|3511.1|3505.1|53
1640842800000|2021-12-30 05:40:00|3511.9|3505.9|3509.1|3503.1|3511.9|3505.9|3508.4|3502.4|32
1640843100000|2021-12-30 05:45:00|3509.4|3503.4|3509.1|3503.1|3511.4|3505.4|3509.1|3503.1|37
1640843400000|2021-12-30 05:50:00|3508.9|3502.9|3502.9|3496.9|3508.9|3502.9|3502.6|3496.6|62
1640843700000|2021-12-30 05:55:00|3502.6|3496.6|3503.1|3497.1|3505.4|3499.4|3501.1|3495.1|71
1640844000000|2021-12-30 06:00:00|3503.4|3497.4|3505.1|3499.1|3506.1|3500.1|3501.1|3495.1|87
1640844300000|2021-12-30 06:05:00|3504.9|3498.9|3502.6|3496.6|3504.9|3498.9|3498.1|3492.1|106
1640844600000|2021-12-30 06:10:00|3502.9|3496.9|3506.4|3500.4|3507.4|3501.4|3501.9|3495.9|71
1640844900000|2021-12-30 06:15:00|3506.1|3500.1|3513.6|3507.6|3515.1|3509.1|3506.1|3500.1|59
1640845200000|2021-12-30 06:20:00|3513.9|3507.9|3514.6|3508.6|3516.6|3510.6|3512.4|3506.4|55
1640845500000|2021-12-30 06:25:00|3513.5|3507.5|3513.1|3507.1|3515.1|3509.1|3510.6|3504.6|56
1640845800000|2021-12-30 06:30:00|3514.1|3508.1|3517.9|3511.9|3518.4|3512.4|3513.6|3507.6|43
1640846100000|2021-12-30 06:35:00|3518.4|3512.4|3518.6|3512.6|3520.4|3514.4|3516.4|3510.4|46
1640846400000|2021-12-30 06:40:00|3518.9|3512.9|3516.6|3510.6|3523.1|3517.1|3516.6|3510.6|104
1640846700000|2021-12-30 06:45:00|3516.4|3510.4|3516.6|3510.6|3517.1|3511.1|3514.6|3508.6|40
1640847000000|2021-12-30 06:50:00|3515.6|3509.6|3516.6|3510.6|3520.4|3514.4|3515.6|3509.6|61
1640847300000|2021-12-30 06:55:00|3517.1|3511.1|3520.6|3514.6|3522.1|3516.1|3515.6|3509.6|67
1640847600000|2021-12-30 07:00:00|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3512.6|3506.6|32
1640847900000|2021-12-30 07:05:00|3520.1|3514.1|3515.9|3509.9|3520.1|3514.1|3515.9|3509.9|11
1640848200000|2021-12-30 07:10:00|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640848800000|2021-12-30 07:20:00|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640849100000|2021-12-30 07:25:00|3516.6|3510.6|3518.6|3512.6|3518.9|3512.9|3516.6|3510.6|6
1640849400000|2021-12-30 07:30:00|3518.9|3512.9|3519.9|3513.9|3520.4|3514.4|3518.9|3512.9|8
1640849700000|2021-12-30 07:35:00|3520.1|3514.1|3521.6|3515.6|3521.6|3515.6|3519.9|3513.9|22
1640850000000|2021-12-30 07:40:00|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640850300000|2021-12-30 07:45:00|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640850900000|2021-12-30 07:55:00|3521.9|3515.9|3520.1|3514.1|3523.4|3517.4|3518.9|3512.9|19
1640851200000|2021-12-30 08:00:00|3520.4|3514.4|3521.4|3515.4|3521.9|3515.9|3518.6|3512.6|20
1640851500000|2021-12-30 08:05:00|3521.1|3515.1|3516.9|3510.9|3521.1|3515.1|3516.9|3510.9|13
1640851800000|2021-12-30 08:10:00|3517.1|3511.1|3517.4|3511.4|3519.6|3513.6|3517.1|3511.1|12
1640852100000|2021-12-30 08:15:00|3517.6|3511.6|3518.1|3512.1|3519.1|3513.1|3517.4|3511.4|12
1640852400000|2021-12-30 08:20:00|3518.4|3512.4|3518.1|3512.1|3518.6|3512.6|3517.4|3511.4|13
1640852700000|2021-12-30 08:25:00|3518.6|3512.6|3516.1|3510.1|3518.6|3512.6|3514.4|3508.4|10
1640853000000|2021-12-30 08:30:00|3515.9|3509.9|3516.6|3510.6|3516.6|3510.6|3514.1|3508.1|15
1640853300000|2021-12-30 08:35:00|3516.1|3510.1|3515.4|3509.4|3516.1|3510.1|3515.4|3509.4|4
1640853600000|2021-12-30 08:40:00|3516.1|3510.1|3518.9|3512.9|3518.9|3512.9|3516.1|3510.1|14
1640853900000|2021-12-30 08:45:00|3518.6|3512.6|3518.1|3512.1|3519.4|3513.4|3518.1|3512.1|6
1640854200000|2021-12-30 08:50:00|3518.4|3512.4|3518.1|3512.1|3518.9|3512.9|3518.1|3512.1|7
1640854500000|2021-12-30 08:55:00|3518.4|3512.4|3519.9|3513.9|3522.6|3516.6|3518.4|3512.4|16
1640854800000|2021-12-30 09:00:00|3519.6|3513.6|3514.1|3508.1|3519.6|3513.6|3513.9|3507.9|11
1640855100000|2021-12-30 09:05:00|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1640855400000|2021-12-30 09:10:00|3513.9|3507.9|3514.6|3508.6|3518.4|3512.4|3513.6|3507.6|19
1640855700000|2021-12-30 09:15:00|3514.4|3508.4|3515.9|3509.9|3515.9|3509.9|3513.6|3507.6|8
1640856000000|2021-12-30 09:20:00|3515.4|3509.4|3515.4|3509.4|3515.6|3509.6|3515.1|3509.1|5
1640856300000|2021-12-30 09:25:00|3514.9|3508.9|3514.4|3508.4|3514.9|3508.9|3513.4|3507.4|11
1640856600000|2021-12-30 09:30:00|3514.1|3508.1|3515.9|3509.9|3516.4|3510.4|3514.1|3508.1|16
1640856900000|2021-12-30 09:35:00|3516.4|3510.4|3514.6|3508.6|3516.4|3510.4|3514.6|3508.6|7
1640857200000|2021-12-30 09:40:00|3514.9|3508.9|3519.6|3513.6|3520.4|3514.4|3514.9|3508.9|10
1640857500000|2021-12-30 09:45:00|3519.1|3513.1|3521.6|3515.6|3521.8|3515.8|3517.1|3511.1|24
1640857800000|2021-12-30 09:50:00|3521.9|3515.9|3522.4|3516.4|3522.9|3516.9|3521.4|3515.4|10
1640858100000|2021-12-30 09:55:00|3521.6|3515.6|3520.9|3514.9|3522.9|3516.9|3520.9|3514.9|16
1640858400000|2021-12-30 10:00:00|3520.6|3514.6|3519.4|3513.4|3522.1|3516.1|3518.1|3512.1|44
1640858700000|2021-12-30 10:05:00|3519.9|3513.9|3521.9|3515.9|3522.1|3516.1|3519.9|3513.9|18
1640859000000|2021-12-30 10:10:00|3521.6|3515.6|3521.1|3515.1|3521.9|3515.9|3521.1|3515.1|10
1640859300000|2021-12-30 10:15:00|3520.4|3514.4|3519.1|3513.1|3520.4|3514.4|3519.1|3513.1|7
1640859600000|2021-12-30 10:20:00|3519.4|3513.4|3520.4|3514.4|3521.1|3515.1|3518.9|3512.9|9
1640859900000|2021-12-30 10:25:00|3520.1|3514.1|3519.4|3513.4|3520.1|3514.1|3519.1|3513.1|5
1640860200000|2021-12-30 10:30:00|3519.9|3513.9|3521.4|3515.4|3521.4|3515.4|3519.6|3513.6|10
1640860500000|2021-12-30 10:35:00|3521.1|3515.1|3520.1|3514.1|3521.4|3515.4|3517.4|3511.4|13
1640860800000|2021-12-30 10:40:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640861100000|2021-12-30 10:45:00|3518.8|3512.8|3516.9|3510.9|3518.8|3512.8|3516.1|3510.1|8
1640861400000|2021-12-30 10:50:00|3517.1|3511.1|3517.9|3511.9|3517.9|3511.9|3515.4|3509.4|22
1640861700000|2021-12-30 10:55:00|3517.6|3511.6|3518.1|3512.1|3518.9|3512.9|3517.6|3511.6|10
1640862000000|2021-12-30 11:00:00|3517.9|3511.9|3516.9|3510.9|3519.1|3513.1|3516.6|3510.6|10
1640862300000|2021-12-30 11:05:00|3516.6|3510.6|3516.9|3510.9|3517.4|3511.4|3515.4|3509.4|12
1640862600000|2021-12-30 11:10:00|3517.4|3511.4|3516.1|3510.1|3517.4|3511.4|3516.1|3510.1|5
1640862900000|2021-12-30 11:15:00|3516.6|3510.6|3517.1|3511.1|3517.6|3511.6|3516.6|3510.6|5
1640863200000|2021-12-30 11:20:00|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.1|3510.1|3
1640863500000|2021-12-30 11:25:00|3516.9|3510.9|3519.9|3513.9|3520.4|3514.4|3515.6|3509.6|15
1640863800000|2021-12-30 11:30:00|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1640864100000|2021-12-30 11:35:00|3518.9|3512.9|3518.9|3512.9|3519.1|3513.1|3518.6|3512.6|4
1640864400000|2021-12-30 11:40:00|3519.1|3513.1|3521.6|3515.6|3522.4|3516.4|3519.1|3513.1|9
1640864700000|2021-12-30 11:45:00|3521.4|3515.4|3520.1|3514.1|3521.4|3515.4|3520.1|3514.1|3
1640865000000|2021-12-30 11:50:00|3519.4|3513.4|3519.6|3513.6|3519.6|3513.6|3516.4|3510.4|16
1640865300000|2021-12-30 11:55:00|3519.4|3513.4|3519.1|3513.1|3519.4|3513.4|3518.4|3512.4|7
1640865600000|2021-12-30 12:00:00|3518.9|3512.9|3518.9|3512.9|3519.1|3513.1|3517.1|3511.1|10
1640865900000|2021-12-30 12:05:00|3519.1|3513.1|3519.9|3513.9|3520.9|3514.9|3518.1|3512.1|19
1640866200000|2021-12-30 12:10:00|3520.1|3514.1|3518.9|3512.9|3520.4|3514.4|3518.1|3512.1|29
1640866500000|2021-12-30 12:15:00|3518.4|3512.4|3516.6|3510.6|3518.4|3512.4|3516.6|3510.6|5
1640866800000|2021-12-30 12:20:00|3516.1|3510.1|3515.9|3509.9|3517.1|3511.1|3515.9|3509.9|9
1640867100000|2021-12-30 12:25:00|3516.1|3510.1|3521.6|3515.6|3521.6|3515.6|3516.1|3510.1|9
1640867400000|2021-12-30 12:30:00|3521.4|3515.4|3521.1|3515.1|3521.6|3515.6|3520.9|3514.9|6
1640867700000|2021-12-30 12:35:00|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3519.4|3513.4|13
1640868000000|2021-12-30 12:40:00|3521.6|3515.6|3521.1|3515.1|3523.1|3517.1|3521.1|3515.1|21
1640868300000|2021-12-30 12:45:00|3520.6|3514.6|3520.4|3514.4|3521.6|3515.6|3519.9|3513.9|12
1640868600000|2021-12-30 12:50:00|3520.6|3514.6|3528.1|3522.1|3528.4|3522.4|3519.9|3513.9|50
1640868900000|2021-12-30 12:55:00|3529.1|3523.1|3531.4|3525.4|3532.1|3526.1|3527.1|3521.1|59
1640869200000|2021-12-30 13:00:00|3532.4|3526.4|3545.6|3539.6|3546.1|3540.1|3530.1|3524.1|282
1640869500000|2021-12-30 13:05:00|3545.4|3539.4|3547.6|3541.6|3548.1|3542.1|3542.9|3536.9|177
1640869800000|2021-12-30 13:10:00|3547.4|3541.4|3546.9|3540.9|3551.4|3545.4|3541.9|3535.9|111
1640870100000|2021-12-30 13:15:00|3546.6|3540.6|3543.1|3537.1|3547.6|3541.6|3540.4|3534.4|56
1640870400000|2021-12-30 13:20:00|3543.4|3537.4|3533.9|3527.9|3545.6|3539.6|3532.9|3526.9|70
1640870700000|2021-12-30 13:25:00|3535.1|3529.1|3533.9|3527.9|3537.1|3531.1|3531.9|3525.9|80
1640871000000|2021-12-30 13:30:00|3534.1|3528.1|3538.4|3532.4|3538.6|3532.6|3532.4|3526.4|81
1640871300000|2021-12-30 13:35:00|3538.6|3532.6|3534.1|3528.1|3539.1|3533.1|3533.6|3527.6|79
1640871600000|2021-12-30 13:40:00|3534.6|3528.6|3531.4|3525.4|3534.6|3528.6|3529.9|3523.9|56
1640871900000|2021-12-30 13:45:00|3531.9|3525.9|3534.4|3528.4|3535.1|3529.1|3531.9|3525.9|40
1640872200000|2021-12-30 13:50:00|3534.6|3528.6|3536.4|3530.4|3536.4|3530.4|3534.4|3528.4|25
1640872500000|2021-12-30 13:55:00|3535.4|3529.4|3535.4|3529.4|3539.1|3533.1|3535.4|3529.4|46
1640872800000|2021-12-30 14:00:00|3535.6|3529.6|3536.1|3530.1|3537.4|3531.4|3535.4|3529.4|57
1640873100000|2021-12-30 14:05:00|3534.9|3528.9|3539.1|3533.1|3539.6|3533.6|3533.1|3527.1|66
1640873400000|2021-12-30 14:10:00|3538.9|3532.9|3540.9|3534.9|3541.4|3535.4|3536.1|3530.1|35
1640873700000|2021-12-30 14:15:00|3540.4|3534.4|3541.9|3535.9|3541.9|3535.9|3539.9|3533.9|22
1640874000000|2021-12-30 14:20:00|3542.1|3536.1|3538.1|3532.1|3542.1|3536.1|3536.6|3530.6|23
1640874300000|2021-12-30 14:25:00|3537.9|3531.9|3540.4|3534.4|3540.4|3534.4|3534.6|3528.6|36
1640874600000|2021-12-30 14:30:00|3540.1|3534.1|3543.4|3537.4|3543.4|3537.4|3538.9|3532.9|46
1640874900000|2021-12-30 14:35:00|3543.9|3537.9|3541.1|3535.1|3543.9|3537.9|3540.9|3534.9|35
1640875200000|2021-12-30 14:40:00|3540.9|3534.9|3538.9|3532.9|3541.1|3535.1|3536.9|3530.9|45
1640875500000|2021-12-30 14:45:00|3538.1|3532.1|3539.9|3533.9|3540.4|3534.4|3535.9|3529.9|35
1640875800000|2021-12-30 14:50:00|3539.6|3533.6|3541.1|3535.1|3542.1|3536.1|3537.6|3531.6|43
1640876100000|2021-12-30 14:55:00|3540.9|3534.9|3538.6|3532.6|3543.1|3537.1|3538.4|3532.4|34
1640876400000|2021-12-30 15:00:00|3539.1|3533.1|3540.1|3534.1|3542.4|3536.4|3538.6|3532.6|42
1640876700000|2021-12-30 15:05:00|3541.4|3535.4|3545.6|3539.6|3546.6|3540.6|3540.9|3534.9|30
1640877000000|2021-12-30 15:10:00|3545.1|3539.1|3544.9|3538.9|3547.1|3541.1|3543.9|3537.9|23
1640877300000|2021-12-30 15:15:00|3545.1|3539.1|3545.6|3539.6|3547.4|3541.4|3545.1|3539.1|40
1640877600000|2021-12-30 15:20:00|3546.9|3540.9|3545.9|3539.9|3546.9|3540.9|3544.4|3538.4|24
1640877900000|2021-12-30 15:25:00|3546.1|3540.1|3546.4|3540.4|3548.1|3542.1|3545.6|3539.6|19
1640878200000|2021-12-30 15:30:00|3546.1|3540.1|3547.1|3541.1|3547.1|3541.1|3544.4|3538.4|25
1640878500000|2021-12-30 15:35:00|3546.6|3540.6|3548.4|3542.4|3548.4|3542.4|3546.1|3540.1|17
1640878800000|2021-12-30 15:40:00|3548.1|3542.1|3544.9|3538.9|3548.6|3542.6|3544.4|3538.4|31
1640879100000|2021-12-30 15:45:00|3545.1|3539.1|3544.6|3538.6|3547.1|3541.1|3544.1|3538.1|32
1640879400000|2021-12-30 15:50:00|3544.4|3538.4|3539.6|3533.6|3544.6|3538.6|3537.6|3531.6|64
1640879700000|2021-12-30 15:55:00|3539.1|3533.1|3535.9|3529.9|3539.1|3533.1|3533.6|3527.6|93
1640880000000|2021-12-30 16:00:00|3536.1|3530.1|3536.4|3530.4|3536.6|3530.6|3536.1|3530.1|11
1640880300000|2021-12-30 16:05:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3534.6|3528.6|19
1640880600000|2021-12-30 16:10:00|3536.1|3530.1|3539.1|3533.1|3539.9|3533.9|3536.1|3530.1|25
1640880900000|2021-12-30 16:15:00|3538.9|3532.9|3534.8|3528.8|3540.9|3534.9|3534.5|3528.5|31
1640881200000|2021-12-30 16:20:00|3535.1|3529.1|3531.1|3525.1|3535.1|3529.1|3529.1|3523.1|23
1640881500000|2021-12-30 16:25:00|3530.9|3524.9|3530.4|3524.4|3531.6|3525.6|3529.4|3523.4|22
1640881800000|2021-12-30 16:30:00|3530.1|3524.1|3530.1|3524.1|3530.6|3524.6|3529.4|3523.4|10
1640882100000|2021-12-30 16:35:00|3529.9|3523.9|3532.1|3526.1|3532.4|3526.4|3529.9|3523.9|59
1640882400000|2021-12-30 16:40:00|3532.4|3526.4|3533.1|3527.1|3533.6|3527.6|3531.9|3525.9|17
1640882700000|2021-12-30 16:45:00|3532.9|3526.9|3535.9|3529.9|3536.1|3530.1|3532.4|3526.4|40
1640883000000|2021-12-30 16:50:00|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3534.9|3528.9|10
1640883300000|2021-12-30 16:55:00|3536.1|3530.1|3533.6|3527.6|3537.1|3531.1|3533.6|3527.6|29
1640883600000|2021-12-30 17:00:00|3532.9|3526.9|3529.6|3523.6|3533.1|3527.1|3526.9|3520.9|32
1640883900000|2021-12-30 17:05:00|3529.4|3523.4|3531.9|3525.9|3532.4|3526.4|3528.9|3522.9|9
1640884200000|2021-12-30 17:10:00|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.6|3525.6|3
1640884500000|2021-12-30 17:15:00|3531.4|3525.4|3530.6|3524.6|3531.9|3525.9|3530.4|3524.4|10
1640884800000|2021-12-30 17:20:00|3530.4|3524.4|3529.4|3523.4|3530.4|3524.4|3529.1|3523.1|4
1640885100000|2021-12-30 17:25:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1640885700000|2021-12-30 17:35:00|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|4
1640886000000|2021-12-30 17:40:00|3529.6|3523.6|3530.6|3524.6|3530.6|3524.6|3529.4|3523.4|3
1640886300000|2021-12-30 17:45:00|3530.9|3524.9|3531.4|3525.4|3531.9|3525.9|3530.4|3524.4|9
1640886600000|2021-12-30 17:50:00|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3528.9|3522.9|15
1640886900000|2021-12-30 17:55:00|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|10
1640912400000|2021-12-31 01:00:00|3533.9|3527.9|3541.9|3535.9|3541.9|3535.9|3531.1|3525.1|39
1640912700000|2021-12-31 01:05:00|3542.6|3536.6|3537.1|3531.1|3542.6|3536.6|3535.6|3529.6|77
1640913000000|2021-12-31 01:10:00|3537.6|3531.6|3536.1|3530.1|3538.9|3532.9|3534.1|3528.1|55
1640913300000|2021-12-31 01:15:00|3535.9|3529.9|3525.1|3519.1|3536.1|3530.1|3523.1|3517.1|130
1640913600000|2021-12-31 01:20:00|3525.6|3519.6|3523.4|3517.4|3529.9|3523.9|3523.1|3517.1|103
1640913900000|2021-12-31 01:25:00|3523.6|3517.6|3520.6|3514.6|3526.1|3520.1|3520.4|3514.4|69
1640914200000|2021-12-31 01:30:00|3520.9|3514.9|3512.6|3506.6|3521.4|3515.4|3512.6|3506.6|119
1640914500000|2021-12-31 01:35:00|3512.4|3506.4|3508.6|3502.6|3513.9|3507.9|3505.1|3499.1|134
1640914800000|2021-12-31 01:40:00|3508.4|3502.4|3506.1|3500.1|3508.9|3502.9|3504.9|3498.9|78
1640915100000|2021-12-31 01:45:00|3505.6|3499.6|3506.6|3500.6|3507.6|3501.6|3505.1|3499.1|37
1640915400000|2021-12-31 01:50:00|3506.9|3500.9|3504.4|3498.4|3506.9|3500.9|3503.4|3497.4|31
1640915700000|2021-12-31 01:55:00|3504.6|3498.6|3507.1|3501.1|3507.4|3501.4|3502.9|3496.9|57
1640916000000|2021-12-31 02:00:00|3506.9|3500.9|3505.4|3499.4|3506.9|3500.9|3503.9|3497.9|41
1640916300000|2021-12-31 02:05:00|3505.1|3499.1|3505.6|3499.6|3505.6|3499.6|3503.4|3497.4|48
1640916600000|2021-12-31 02:10:00|3505.9|3499.9|3504.6|3498.6|3506.6|3500.6|3503.4|3497.4|40
1640917200000|2021-12-31 02:20:00|3504.4|3498.4|3504.9|3498.9|3504.9|3498.9|3504.4|3498.4|3
1640917500000|2021-12-31 02:25:00|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640917800000|2021-12-31 02:30:00|3504.9|3498.9|3510.4|3504.4|3510.9|3504.9|3504.9|3498.9|72
1640918100000|2021-12-31 02:35:00|3510.1|3504.1|3502.1|3496.1|3510.1|3504.1|3502.1|3496.1|89
1640918400000|2021-12-31 02:40:00|3502.4|3496.4|3501.1|3495.1|3502.6|3496.6|3499.9|3493.9|82
1640918700000|2021-12-31 02:45:00|3500.9|3494.9|3493.4|3487.4|3500.9|3494.9|3492.4|3486.4|166
1640919000000|2021-12-31 02:50:00|3492.9|3486.9|3498.6|3492.6|3499.3|3493.3|3492.4|3486.4|52
1640919300000|2021-12-31 02:55:00|3498.4|3492.4|3502.4|3496.4|3503.1|3497.1|3496.4|3490.4|119
1640919600000|2021-12-31 03:00:00|3502.1|3496.1|3500.6|3494.6|3502.6|3496.6|3497.6|3491.6|30
1640919900000|2021-12-31 03:05:00|3500.9|3494.9|3498.9|3492.9|3503.9|3497.9|3498.4|3492.4|47
1640920200000|2021-12-31 03:10:00|3498.6|3492.6|3488.4|3482.4|3498.6|3492.6|3486.1|3480.1|112
1640920500000|2021-12-31 03:15:00|3488.1|3482.1|3487.6|3481.6|3488.6|3482.6|3485.6|3479.6|54
1640920800000|2021-12-31 03:20:00|3488.4|3482.4|3493.4|3487.4|3495.6|3489.6|3487.1|3481.1|76
1640921100000|2021-12-31 03:25:00|3493.1|3487.1|3494.9|3488.9|3496.9|3490.9|3491.4|3485.4|52
1640921400000|2021-12-31 03:30:00|3495.4|3489.4|3497.6|3491.6|3498.9|3492.9|3495.4|3489.4|49
1640921700000|2021-12-31 03:35:00|3497.4|3491.4|3500.9|3494.9|3500.9|3494.9|3495.1|3489.1|35
1640922000000|2021-12-31 03:40:00|3500.4|3494.4|3501.9|3495.9|3502.1|3496.1|3500.4|3494.4|7
1640922300000|2021-12-31 03:45:00|3502.4|3496.4|3501.4|3495.4|3504.1|3498.1|3501.1|3495.1|21
1640922600000|2021-12-31 03:50:00|3501.1|3495.1|3500.1|3494.1|3502.1|3496.1|3499.8|3493.8|18
1640922900000|2021-12-31 03:55:00|3500.9|3494.9|3499.4|3493.4|3501.4|3495.4|3499|3493|11
1640923200000|2021-12-31 04:00:00|3500.1|3494.1|3502.9|3496.9|3503.9|3497.9|3500.1|3494.1|12
1640923500000|2021-12-31 04:05:00|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1640923800000|2021-12-31 04:10:00|3503.6|3497.6|3499.9|3493.9|3503.6|3497.6|3499.9|3493.9|6
1640924100000|2021-12-31 04:15:00|3500.1|3494.1|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|2
1640924400000|2021-12-31 04:20:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|3
1640925000000|2021-12-31 04:30:00|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|4
1640925300000|2021-12-31 04:35:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640926200000|2021-12-31 04:50:00|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640926500000|2021-12-31 04:55:00|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1640926800000|2021-12-31 05:00:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640927400000|2021-12-31 05:10:00|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640927700000|2021-12-31 05:15:00|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1640928000000|2021-12-31 05:20:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640928600000|2021-12-31 05:30:00|3500.4|3494.4|3499.4|3493.4|3503.8|3497.8|3492.9|3486.9|102
1640928900000|2021-12-31 05:35:00|3498.9|3492.9|3494.1|3488.1|3500.9|3494.9|3493.4|3487.4|91
1640929200000|2021-12-31 05:40:00|3493.9|3487.9|3494.4|3488.4|3496.9|3490.9|3493.1|3487.1|34
1640929500000|2021-12-31 05:45:00|3494.1|3488.1|3500.9|3494.9|3501.1|3495.1|3493.3|3487.3|43
1640929800000|2021-12-31 05:50:00|3501.1|3495.1|3497.4|3491.4|3501.6|3495.6|3496.6|3490.6|33
1640930100000|2021-12-31 05:55:00|3497.9|3491.9|3496.9|3490.9|3498.6|3492.6|3495.5|3489.5|56
1640930400000|2021-12-31 06:00:00|3496.4|3490.4|3497.4|3491.4|3497.6|3491.6|3493.1|3487.1|44
1640930700000|2021-12-31 06:05:00|3497.9|3491.9|3500.4|3494.4|3501.9|3495.9|3497.4|3491.4|36
1640931000000|2021-12-31 06:10:00|3500.1|3494.1|3498.6|3492.6|3501.4|3495.4|3498.1|3492.1|24
1640931300000|2021-12-31 06:15:00|3497.5|3491.5|3498.4|3492.4|3499.6|3493.6|3496.6|3490.6|28
1640931600000|2021-12-31 06:20:00|3498.1|3492.1|3498.4|3492.4|3498.4|3492.4|3494.6|3488.6|34
1640931900000|2021-12-31 06:25:00|3498.1|3492.1|3497.6|3491.6|3499.4|3493.4|3497.1|3491.1|30
1640932200000|2021-12-31 06:30:00|3497.9|3491.9|3499.6|3493.6|3500.4|3494.4|3496.6|3490.6|28
1640932500000|2021-12-31 06:35:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3497.6|3491.6|27
1640932800000|2021-12-31 06:40:00|3500.4|3494.4|3502.9|3496.9|3503.4|3497.4|3500.4|3494.4|46
1640933100000|2021-12-31 06:45:00|3503.4|3497.4|3506.1|3500.1|3506.6|3500.6|3501.1|3495.1|72
1640933400000|2021-12-31 06:50:00|3506.6|3500.6|3512.9|3506.9|3514.4|3508.4|3504.9|3498.9|235
1640933700000|2021-12-31 06:55:00|3513.1|3507.1|3509.4|3503.4|3513.6|3507.6|3505.9|3499.9|144
1640934000000|2021-12-31 07:00:00|3509.6|3503.6|3506.9|3500.9|3511.9|3505.9|3506.9|3500.9|15
1640934300000|2021-12-31 07:05:00|3506.6|3500.6|3507.4|3501.4|3507.4|3501.4|3506.6|3500.6|4
1640934600000|2021-12-31 07:10:00|3506.9|3500.9|3504.5|3492.8|3506.9|3500.9|3501.4|3491|18
1640934900000|2021-12-31 07:15:00|3503.5|3491.3|3505.5|3494.5|3505.8|3499.6|3501.8|3491|66
1640935200000|2021-12-31 07:20:00|3505.3|3494.8|3507.1|3501.1|3508.9|3502.9|3504.5|3494.3|59
1640935500000|2021-12-31 07:25:00|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|7
1640935800000|2021-12-31 07:30:00|3507.9|3501.9|3506.9|3500.9|3508.4|3502.4|3506.9|3500.9|24
1640936100000|2021-12-31 07:35:00|3506.6|3500.6|3507.4|3501.4|3507.4|3501.4|3506.6|3500.6|3
1640936400000|2021-12-31 07:40:00|3507.6|3501.6|3516.4|3510.4|3516.4|3510.4|3507.4|3501.4|16
1640936700000|2021-12-31 07:45:00|3516.6|3510.6|3514.6|3508.6|3517.6|3511.6|3514.6|3508.6|19
1640937000000|2021-12-31 07:50:00|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1640937300000|2021-12-31 07:55:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640937600000|2021-12-31 08:00:00|3515.6|3509.6|3521.6|3515.6|3523.1|3517.1|3515.6|3509.6|34
1640937900000|2021-12-31 08:05:00|3522.5|3516.5|3522.1|3516.1|3522.9|3516.9|3522.1|3516.1|6
1640938200000|2021-12-31 08:10:00|3521.4|3515.4|3522.6|3516.6|3522.6|3516.6|3521.4|3515.4|4
1640938500000|2021-12-31 08:15:00|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1640938800000|2021-12-31 08:20:00|3522.1|3516.1|3526.4|3520.4|3526.4|3520.4|3521.6|3515.6|19
1640939100000|2021-12-31 08:25:00|3526.6|3520.6|3519.4|3513.4|3526.6|3520.6|3519.1|3513.1|23
1640939400000|2021-12-31 08:30:00|3519.6|3513.6|3525.9|3519.9|3525.9|3519.9|3519.1|3513.1|20
1640939700000|2021-12-31 08:35:00|3526.4|3520.4|3522.1|3516.1|3526.6|3520.6|3522.1|3516.1|10
1640940000000|2021-12-31 08:40:00|3521.4|3515.4|3522.4|3516.4|3522.4|3516.4|3520.4|3514.4|7
1640940300000|2021-12-31 08:45:00|3522.6|3516.6|3521.6|3515.6|3522.6|3516.6|3520.4|3514.4|8
1640940600000|2021-12-31 08:50:00|3521.1|3515.1|3523.9|3517.9|3524.1|3518.1|3521.1|3515.1|12
1640940900000|2021-12-31 08:55:00|3523.4|3517.4|3531.6|3525.6|3531.6|3525.6|3522.4|3516.4|11
1640941200000|2021-12-31 09:00:00|3531.9|3525.9|3525.4|3519.4|3531.9|3525.9|3525.1|3519.1|15
1640941500000|2021-12-31 09:05:00|3525.9|3519.9|3529.9|3523.9|3532.1|3526.1|3525.9|3519.9|24
1640941800000|2021-12-31 09:10:00|3530.4|3524.4|3530.6|3524.6|3532.1|3526.1|3530.4|3524.4|12
1640942100000|2021-12-31 09:15:00|3530.9|3524.9|3530.6|3524.6|3531.1|3525.1|3530.6|3524.6|4
1640942400000|2021-12-31 09:20:00|3530.9|3524.9|3530.4|3524.4|3531.1|3525.1|3530.4|3524.4|4
1640942700000|2021-12-31 09:25:00|3530.6|3524.6|3531.9|3525.9|3531.9|3525.9|3530.1|3524.1|11
1640943000000|2021-12-31 09:30:00|3531.1|3525.1|3531.9|3525.9|3532.1|3526.1|3528.9|3522.9|21
1640943300000|2021-12-31 09:35:00|3531.4|3525.4|3528.6|3522.6|3532.1|3526.1|3527.9|3521.9|20
1640943600000|2021-12-31 09:40:00|3528.9|3522.9|3530.9|3524.9|3530.9|3524.9|3528.4|3522.4|17
1640943900000|2021-12-31 09:45:00|3531.1|3525.1|3531.1|3525.1|3531.4|3525.4|3530.9|3524.9|14
1640944200000|2021-12-31 09:50:00|3530.6|3524.6|3530.6|3524.6|3531.1|3525.1|3529.1|3523.1|17
1640944500000|2021-12-31 09:55:00|3531.1|3525.1|3529.1|3523.1|3532.4|3526.4|3529.1|3523.1|16
1640944800000|2021-12-31 10:00:00|3528.9|3522.9|3531.6|3525.6|3531.6|3525.6|3526.9|3520.9|26
1640945100000|2021-12-31 10:05:00|3531.4|3525.4|3529.9|3523.9|3532.4|3526.4|3529.9|3523.9|11
1640945400000|2021-12-31 10:10:00|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3522.1|3516.1|22
1640945700000|2021-12-31 10:15:00|3529.4|3523.4|3529.9|3523.9|3530.4|3524.4|3529.4|3523.4|8
1640946000000|2021-12-31 10:20:00|3530.1|3524.1|3528.6|3522.6|3530.1|3524.1|3528.4|3522.4|7
1640946300000|2021-12-31 10:25:00|3529.1|3523.1|3529.6|3523.6|3529.9|3523.9|3528.6|3522.6|7
1640946600000|2021-12-31 10:30:00|3529.1|3523.1|3530.1|3524.1|3530.4|3524.4|3529.1|3523.1|7
1640946900000|2021-12-31 10:35:00|3529.9|3523.9|3522.1|3516.1|3529.9|3523.9|3521.6|3515.6|19
1640947200000|2021-12-31 10:40:00|3523.4|3517.4|3528.9|3522.9|3528.9|3522.9|3523.4|3517.4|14
1640947500000|2021-12-31 10:45:00|3529.1|3523.1|3528.9|3522.9|3529.6|3523.6|3528.1|3522.1|14
1640947800000|2021-12-31 10:50:00|3529.1|3523.1|3529.6|3523.6|3529.9|3523.9|3529.1|3523.1|7
1640948100000|2021-12-31 10:55:00|3530.4|3524.4|3530.1|3524.1|3530.6|3524.6|3529.6|3523.6|9
1640948400000|2021-12-31 11:00:00|3529.6|3523.6|3530.4|3524.4|3530.4|3524.4|3528.9|3522.9|7
1640948700000|2021-12-31 11:05:00|3530.1|3524.1|3530.9|3524.9|3532.1|3526.1|3528.9|3522.9|22
1640949000000|2021-12-31 11:10:00|3530.1|3524.1|3531.1|3525.1|3531.4|3525.4|3530.1|3524.1|13
1640949300000|2021-12-31 11:15:00|3530.4|3524.4|3531.6|3525.6|3531.9|3525.9|3529.9|3523.9|10
1640949600000|2021-12-31 11:20:00|3532.1|3526.1|3531.1|3525.1|3532.1|3526.1|3530.4|3524.4|14
1640949900000|2021-12-31 11:25:00|3530.9|3524.9|3529.4|3523.4|3532.1|3526.1|3529.4|3523.4|14
1640950200000|2021-12-31 11:30:00|3530.4|3524.4|3532.9|3526.9|3532.9|3526.9|3528.6|3522.6|15
1640950500000|2021-12-31 11:35:00|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3530.6|3524.6|13
1640950800000|2021-12-31 11:40:00|3533.1|3527.1|3531.9|3525.9|3533.1|3527.1|3530.9|3524.9|18
1640951100000|2021-12-31 11:45:00|3532.4|3526.4|3524.6|3518.6|3532.4|3526.4|3523.9|3517.9|45
1640951400000|2021-12-31 11:50:00|3526.4|3520.4|3527.4|3521.4|3527.9|3521.9|3525.1|3519.1|20
1640951700000|2021-12-31 11:55:00|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3525.1|3519.1|19
1640952000000|2021-12-31 12:00:00|3526.9|3520.9|3523.9|3517.9|3526.9|3520.9|3523.6|3517.6|23
1640952300000|2021-12-31 12:05:00|3524.1|3518.1|3523.9|3517.9|3525.1|3519.1|3523.1|3517.1|22
1640952600000|2021-12-31 12:10:00|3524.1|3518.1|3526.4|3520.4|3528.6|3522.6|3519.1|3513.1|51
1640952900000|2021-12-31 12:15:00|3526.9|3520.9|3526.1|3520.1|3527.6|3521.6|3524.1|3518.1|14
1640953200000|2021-12-31 12:20:00|3525.4|3519.4|3531.6|3525.6|3532.6|3526.6|3525.4|3519.4|17
1640953500000|2021-12-31 12:25:00|3531.4|3525.4|3531.9|3525.9|3532.9|3526.9|3530.4|3524.4|20
1640953800000|2021-12-31 12:30:00|3531.6|3525.6|3532.4|3526.4|3533.9|3527.9|3531.6|3525.6|11
1640954100000|2021-12-31 12:35:00|3532.1|3526.1|3530.9|3524.9|3532.1|3526.1|3528.6|3522.6|21
1640954400000|2021-12-31 12:40:00|3530.6|3524.6|3533.4|3527.4|3533.4|3527.4|3530.1|3524.1|19
1640954700000|2021-12-31 12:45:00|3534.1|3528.1|3540.9|3534.9|3541.6|3535.6|3534.1|3528.1|47
1640955000000|2021-12-31 12:50:00|3541.4|3535.4|3539.1|3533.1|3542.9|3536.9|3535.6|3529.6|41
1640955300000|2021-12-31 12:55:00|3539.9|3533.9|3541.9|3535.9|3549.9|3543.9|3539.9|3533.9|56
1640955600000|2021-12-31 13:00:00|3540.6|3534.6|3537.4|3531.4|3544.1|3538.1|3535.1|3529.1|63
1640955900000|2021-12-31 13:05:00|3537.1|3531.1|3541.9|3535.9|3541.9|3535.9|3536.1|3530.1|19
1640956200000|2021-12-31 13:10:00|3542.1|3536.1|3549.1|3543.1|3549.3|3543.3|3542.1|3536.1|47
1640956500000|2021-12-31 13:15:00|3549.4|3543.4|3549.4|3543.4|3550.9|3544.9|3545.4|3539.4|31
1640956800000|2021-12-31 13:20:00|3549.9|3543.9|3547.1|3541.1|3550.6|3544.6|3547.1|3541.1|10
1640957100000|2021-12-31 13:25:00|3546.9|3540.9|3549.6|3543.6|3549.6|3543.6|3543.6|3537.6|12
1640960400000|2021-12-31 14:20:00|3529.6|3523.6|3536.6|3530.6|3536.9|3530.9|3529.4|3523.4|19
1640960700000|2021-12-31 14:25:00|3536.9|3530.9|3538.9|3532.9|3539.4|3533.4|3535.4|3529.4|42
1640961000000|2021-12-31 14:30:00|3539.1|3533.1|3544.6|3538.6|3544.6|3538.6|3536.6|3530.6|30
1640961300000|2021-12-31 14:35:00|3544.4|3538.4|3539.9|3533.9|3544.6|3538.6|3535.6|3529.6|49
1640961600000|2021-12-31 14:40:00|3540.1|3534.1|3534.6|3528.6|3542.9|3536.9|3534.6|3528.6|30
1640961900000|2021-12-31 14:45:00|3534.9|3528.9|3535.9|3529.9|3538.9|3532.9|3534.9|3528.9|32
1640962200000|2021-12-31 14:50:00|3536.1|3530.1|3537.6|3531.6|3537.9|3531.9|3535.6|3529.6|60
1640962500000|2021-12-31 14:55:00|3538.1|3532.1|3537.4|3531.4|3540.4|3534.4|3536.1|3530.1|60
1640962800000|2021-12-31 15:00:00|3537.6|3531.6|3539.1|3533.1|3539.9|3533.9|3537.6|3531.6|19
1640963100000|2021-12-31 15:05:00|3538.9|3532.9|3539.4|3533.4|3539.9|3533.9|3536.4|3530.4|34
1640963400000|2021-12-31 15:10:00|3539.1|3533.1|3535.6|3529.6|3540.9|3534.9|3533.4|3527.4|66
1640963700000|2021-12-31 15:15:00|3535.9|3529.9|3540.4|3534.4|3540.4|3534.4|3535.9|3529.9|13
1640964000000|2021-12-31 15:20:00|3540.6|3534.6|3535.9|3529.9|3542.1|3536.1|3533.6|3527.6|44
1640964300000|2021-12-31 15:25:00|3536.1|3530.1|3529.9|3523.9|3537.9|3531.9|3529.9|3523.9|91
1640964600000|2021-12-31 15:30:00|3529.6|3523.6|3522|3516|3529.6|3523.6|3520.1|3514.1|55
1640964900000|2021-12-31 15:35:00|3522.6|3516.6|3525.4|3519.4|3527.4|3521.4|3522.1|3516.1|21
1640965200000|2021-12-31 15:40:00|3525.6|3519.6|3526.4|3520.4|3526.4|3520.4|3525.4|3519.4|16
1640965500000|2021-12-31 15:45:00|3525.6|3519.6|3527.6|3521.6|3531.1|3525.1|3525.6|3519.6|18
1640965800000|2021-12-31 15:50:00|3526.6|3520.6|3528.9|3522.9|3528.9|3522.9|3526.6|3520.6|7
1640966100000|2021-12-31 15:55:00|3529.1|3523.1|3533.1|3527.1|3533.1|3527.1|3523.4|3517.4|21
1640966400000|2021-12-31 16:00:00|3532.9|3526.9|3532.9|3526.9|3533.1|3527.1|3532.6|3526.6|5
1640966700000|2021-12-31 16:05:00|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640967000000|2021-12-31 16:10:00|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.1|3526.1|4
1640967300000|2021-12-31 16:15:00|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640967600000|2021-12-31 16:20:00|3533.1|3527.1|3535.1|3529.1|3536.1|3530.1|3533.1|3527.1|11
1640967900000|2021-12-31 16:25:00|3535.4|3529.4|3536.6|3530.6|3540.6|3534.6|3535.4|3529.4|94
1640968200000|2021-12-31 16:30:00|3536.4|3530.4|3535.1|3529.1|3536.6|3530.6|3534.6|3528.6|14
1640968500000|2021-12-31 16:35:00|3535.9|3529.9|3537.4|3531.4|3537.6|3531.6|3535.6|3529.6|10
1640968800000|2021-12-31 16:40:00|3537.6|3531.6|3538.1|3532.1|3538.6|3532.6|3537.6|3531.6|7
1640969100000|2021-12-31 16:45:00|3537.9|3531.9|3536.1|3530.1|3538.1|3532.1|3535.6|3529.6|11
1640969400000|2021-12-31 16:50:00|3536.6|3530.6|3533.1|3527.1|3537.1|3531.1|3528.9|3522.9|67
1640969700000|2021-12-31 16:55:00|3533.4|3527.4|3533.1|3527.1|3533.5|3527.5|3531.9|3525.9|26
1640970000000|2021-12-31 17:00:00|3532.9|3526.9|3528.6|3522.6|3532.9|3526.9|3527.4|3521.4|41
1640970300000|2021-12-31 17:05:00|3528.9|3522.9|3531.1|3525.1|3531.1|3525.1|3528.9|3522.9|6
1640970600000|2021-12-31 17:10:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|3
1640970900000|2021-12-31 17:15:00|3531.1|3525.1|3532.4|3526.4|3533.1|3527.1|3530.6|3524.6|16
1640971200000|2021-12-31 17:20:00|3532.1|3526.1|3532.6|3526.6|3532.6|3526.6|3531.4|3525.4|7
1640971500000|2021-12-31 17:25:00|3532.9|3526.9|3537.6|3531.6|3537.9|3531.9|3532.9|3526.9|41
1640971800000|2021-12-31 17:30:00|3537.4|3531.4|3534.9|3528.9|3537.4|3531.4|3534.9|3528.9|9
1640972100000|2021-12-31 17:35:00|3534.4|3528.4|3536.9|3530.9|3536.9|3530.9|3534.4|3528.4|8
1640972400000|2021-12-31 17:40:00|3538.1|3532.1|3538.9|3532.9|3539.6|3533.6|3538.1|3532.1|5
1640972700000|2021-12-31 17:45:00|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1640973000000|2021-12-31 17:50:00|3539.6|3533.6|3538.4|3532.4|3539.9|3533.9|3538.4|3532.4|5
1640973300000|2021-12-31 17:55:00|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538.1|3532.1|4
1641258000000|2022-01-04 01:00:00|3531.1|3525.1|3519.1|3513.1|3531.1|3525.1|3519.1|3513.1|140
1641258300000|2022-01-04 01:05:00|3520.1|3514.1|3516.4|3510.4|3520.5|3514.5|3513.9|3507.9|164
1641258600000|2022-01-04 01:10:00|3516.6|3510.6|3509.4|3503.4|3518.1|3512.1|3506.6|3500.6|178
1641258900000|2022-01-04 01:15:00|3509.6|3503.6|3512.4|3506.4|3513.9|3507.9|3509.1|3503.1|115
1641259200000|2022-01-04 01:20:00|3512.6|3506.6|3510.6|3504.6|3513.1|3507.1|3504.1|3498.1|152
1641259500000|2022-01-04 01:25:00|3510.4|3504.4|3509.4|3503.4|3511.4|3505.4|3507.4|3501.4|54
1641259800000|2022-01-04 01:30:00|3509.1|3503.1|3509.4|3503.4|3510.6|3504.6|3504.4|3498.4|71
1641260100000|2022-01-04 01:35:00|3510.1|3504.1|3505.4|3499.4|3510.1|3504.1|3503.9|3497.9|135
1641260400000|2022-01-04 01:40:00|3505.9|3499.9|3509.1|3503.1|3509.9|3503.9|3501.4|3495.4|113
1641260700000|2022-01-04 01:45:00|3509.4|3503.4|3510.4|3504.4|3510.6|3504.6|3509.1|3503.1|44
1641261000000|2022-01-04 01:50:00|3510.1|3504.1|3506.6|3500.6|3510.9|3504.9|3504.4|3498.4|107
1641261300000|2022-01-04 01:55:00|3506.1|3500.1|3511.1|3505.1|3511.3|3505.3|3504.9|3498.9|113
1641261600000|2022-01-04 02:00:00|3510.9|3504.9|3508.1|3502.1|3511.6|3505.6|3504.9|3498.9|74
1641261900000|2022-01-04 02:05:00|3507.9|3501.9|3507.9|3501.9|3511.1|3505.1|3505.9|3499.9|90
1641262200000|2022-01-04 02:10:00|3507.6|3501.6|3513.9|3507.9|3515.5|3507.9|3507.1|3501.1|158
1641262500000|2022-01-04 02:15:00|3514|3508|3513.1|3507.1|3514|3508|3513.1|3507.1|2
1641262800000|2022-01-04 02:20:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1641263400000|2022-01-04 02:30:00|3513.6|3507.6|3512.4|3506.4|3514.6|3508.6|3508.4|3502.4|426
1641263700000|2022-01-04 02:35:00|3512.9|3506.9|3512.9|3506.9|3514.1|3508.1|3511.6|3505.6|65
1641264000000|2022-01-04 02:40:00|3513.1|3507.1|3521.1|3515.1|3521.9|3515.9|3513.1|3507.1|92
1641264300000|2022-01-04 02:45:00|3520.9|3514.9|3526.6|3520.6|3527.9|3521.9|3520.4|3514.4|134
1641264600000|2022-01-04 02:50:00|3527.6|3521.6|3520.6|3514.6|3527.9|3521.9|3520.4|3514.4|119
1641264900000|2022-01-04 02:55:00|3520.9|3514.9|3522.1|3516.1|3523.4|3517.4|3518.4|3512.4|88
1641265200000|2022-01-04 03:00:00|3522.4|3516.4|3522.4|3516.4|3523.1|3517.1|3518.9|3512.9|81
1641265500000|2022-01-04 03:05:00|3522.6|3516.6|3521.9|3515.9|3525.4|3519.4|3521.1|3515.1|91
1641265800000|2022-01-04 03:10:00|3522.1|3516.1|3525.1|3519.1|3526.1|3520.1|3520.4|3514.4|53
1641266100000|2022-01-04 03:15:00|3524.6|3518.6|3525.1|3519.1|3527.6|3521.6|3521.6|3515.6|77
1641266400000|2022-01-04 03:20:00|3525.4|3519.4|3525.1|3519.1|3527.9|3521.9|3525.1|3519.1|51
1641266700000|2022-01-04 03:25:00|3525.6|3519.6|3524.4|3518.4|3527.4|3521.4|3524.1|3518.1|54
1641267000000|2022-01-04 03:30:00|3524.6|3518.6|3526.9|3520.9|3527.4|3521.4|3522.6|3516.6|46
1641267300000|2022-01-04 03:35:00|3527.1|3521.1|3528.6|3522.6|3530.6|3524.6|3527.1|3521.1|25
1641267600000|2022-01-04 03:40:00|3529.4|3523.4|3527.9|3521.9|3530.1|3524.1|3527.6|3521.6|27
1641267900000|2022-01-04 03:45:00|3528.4|3522.4|3529.1|3523.1|3529.1|3523.1|3526.1|3520.1|23
1641268200000|2022-01-04 03:50:00|3528.9|3522.9|3529.1|3523.1|3529.6|3523.6|3527.6|3521.6|31
1641268500000|2022-01-04 03:55:00|3529.4|3523.4|3533.4|3527.4|3533.6|3527.6|3529.4|3523.4|14
1641268800000|2022-01-04 04:00:00|3533.9|3527.9|3535.1|3529.1|3535.1|3529.1|3533.6|3527.6|14
1641269100000|2022-01-04 04:05:00|3534.1|3528.1|3533.6|3527.6|3535.1|3529.1|3533.6|3527.6|22
1641269400000|2022-01-04 04:10:00|3533.9|3527.9|3533.6|3527.6|3534.1|3528.1|3533.4|3527.4|21
1641269700000|2022-01-04 04:15:00|3534.1|3528.1|3533.6|3527.6|3535.1|3529.1|3533.6|3527.6|15
1641270000000|2022-01-04 04:20:00|3533.4|3527.4|3533.6|3527.6|3534.6|3528.6|3533.1|3527.1|18
1641270300000|2022-01-04 04:25:00|3533.4|3527.4|3533.1|3527.1|3534.1|3528.1|3532.9|3526.9|8
1641270600000|2022-01-04 04:30:00|3533.6|3527.6|3532.1|3526.1|3533.6|3527.6|3532.1|3526.1|8
1641270900000|2022-01-04 04:35:00|3531.9|3525.9|3531.6|3525.6|3532.6|3526.6|3531.1|3525.1|18
1641271200000|2022-01-04 04:40:00|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|2
1641271500000|2022-01-04 04:45:00|3531.1|3525.1|3532.1|3526.1|3532.4|3526.4|3530.9|3524.9|21
1641271800000|2022-01-04 04:50:00|3532.4|3526.4|3531.6|3525.6|3532.4|3526.4|3531.6|3525.6|4
1641272100000|2022-01-04 04:55:00|3531.9|3525.9|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|5
1641272400000|2022-01-04 05:00:00|3531.9|3525.9|3531.1|3525.1|3532.6|3526.6|3531.1|3525.1|8
1641272700000|2022-01-04 05:05:00|3530.9|3524.9|3531.6|3525.6|3531.6|3525.6|3530.6|3524.6|11
1641273300000|2022-01-04 05:15:00|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.9|3525.9|2
1641273600000|2022-01-04 05:20:00|3532.4|3526.4|3530.4|3524.4|3532.4|3526.4|3530.1|3524.1|11
1641273900000|2022-01-04 05:25:00|3530.1|3524.1|3528.9|3522.9|3530.1|3524.1|3528.9|3522.9|7
1641274200000|2022-01-04 05:30:00|3528.6|3522.6|3529.9|3523.9|3529.9|3523.9|3525.6|3519.6|55
1641274500000|2022-01-04 05:35:00|3529.6|3523.6|3527.1|3521.1|3530.1|3524.1|3526.6|3520.6|57
1641274800000|2022-01-04 05:40:00|3527.6|3521.6|3520.1|3514.1|3527.6|3521.6|3519.9|3513.9|63
1641275100000|2022-01-04 05:45:00|3519.6|3513.6|3519.1|3513.1|3520.4|3514.4|3518.9|3512.9|39
1641275400000|2022-01-04 05:50:00|3518.9|3512.9|3516.9|3510.9|3519.4|3513.4|3512.9|3506.9|48
1641275700000|2022-01-04 05:55:00|3517.4|3511.4|3517.4|3511.4|3518.6|3512.6|3516.9|3510.9|36
1641276000000|2022-01-04 06:00:00|3517.1|3511.1|3511.9|3505.9|3518.1|3512.1|3511.9|3505.9|43
1641276300000|2022-01-04 06:05:00|3511.4|3505.4|3511.4|3505.4|3512.9|3506.9|3510.4|3504.4|21
1641276600000|2022-01-04 06:10:00|3510.9|3504.9|3512.1|3506.1|3512.1|3506.1|3510.9|3504.9|15
1641276900000|2022-01-04 06:15:00|3511.9|3505.9|3514.1|3508.1|3514.1|3508.1|3510.4|3504.4|25
1641277200000|2022-01-04 06:20:00|3514.4|3508.4|3510.4|3504.4|3514.4|3508.4|3510.4|3504.4|21
1641277500000|2022-01-04 06:25:00|3510.1|3504.1|3508.1|3502.1|3510.1|3504.1|3507.1|3501.1|22
1641277800000|2022-01-04 06:30:00|3508.4|3502.4|3507.6|3501.6|3509.6|3503.6|3507.1|3501.1|19
1641278100000|2022-01-04 06:35:00|3507.4|3501.4|3508.1|3502.1|3508.9|3502.9|3507.4|3501.4|27
1641278400000|2022-01-04 06:40:00|3508.4|3502.4|3509.4|3503.4|3513.4|3507.4|3508.4|3502.4|39
1641278700000|2022-01-04 06:45:00|3508.9|3502.9|3511.1|3505.1|3511.9|3505.9|3507.9|3501.9|30
1641279000000|2022-01-04 06:50:00|3510.9|3504.9|3507.6|3501.6|3510.9|3504.9|3505.9|3499.9|36
1641279300000|2022-01-04 06:55:00|3506.6|3500.6|3506.9|3500.9|3509.1|3503.1|3504.1|3498.1|23
1641279600000|2022-01-04 07:00:00|3507.4|3501.4|3513.1|3507.1|3515.9|3509.9|3507.4|3501.4|24
1641279900000|2022-01-04 07:05:00|3513.4|3507.4|3516.1|3510.1|3516.1|3510.1|3513.4|3507.4|13
1641280200000|2022-01-04 07:10:00|3516.9|3510.9|3518.4|3512.4|3518.6|3512.6|3516.6|3510.6|13
1641280500000|2022-01-04 07:15:00|3518.6|3512.6|3516.4|3510.4|3518.9|3512.9|3515.4|3509.4|11
1641280800000|2022-01-04 07:20:00|3516.6|3510.6|3518.1|3512.1|3519.6|3513.6|3516.6|3510.6|12
1641281100000|2022-01-04 07:25:00|3517.9|3511.9|3518.6|3512.6|3518.6|3512.6|3517.4|3511.4|4
1641281400000|2022-01-04 07:30:00|3518.9|3512.9|3519.1|3513.1|3519.4|3513.4|3517.6|3511.6|9
1641281700000|2022-01-04 07:35:00|3519.6|3513.6|3524.1|3518.1|3524.4|3518.4|3519.6|3513.6|11
1641282000000|2022-01-04 07:40:00|3523.9|3517.9|3520.4|3514.4|3524.1|3518.1|3520.4|3514.4|9
1641282300000|2022-01-04 07:45:00|3520.1|3514.1|3515.4|3509.4|3520.1|3514.1|3515.1|3509.1|14
1641282600000|2022-01-04 07:50:00|3514.9|3508.9|3519.4|3513.4|3521.1|3515.1|3514.1|3508.1|52
1641282900000|2022-01-04 07:55:00|3518.9|3512.9|3523.9|3517.9|3527.6|3521.6|3518.9|3512.9|159
1641283200000|2022-01-04 08:00:00|3524.1|3518.1|3534.9|3528.9|3535.4|3529.4|3523.4|3517.4|45
1641283500000|2022-01-04 08:05:00|3535.1|3529.1|3538.1|3532.1|3539.1|3533.1|3534.9|3528.9|36
1641283800000|2022-01-04 08:10:00|3537.6|3531.6|3537.4|3531.4|3538.4|3532.4|3535.9|3529.9|25
1641284100000|2022-01-04 08:15:00|3537.1|3531.1|3545.6|3539.6|3550.6|3544.6|3536.9|3530.9|75
1641284400000|2022-01-04 08:20:00|3545.9|3539.9|3550.4|3544.4|3550.6|3544.6|3545.9|3539.9|27
1641284700000|2022-01-04 08:25:00|3550.6|3544.6|3546.9|3540.9|3550.6|3544.6|3546.6|3540.6|25
1641285000000|2022-01-04 08:30:00|3546.6|3540.6|3544.4|3538.4|3546.9|3540.9|3540.6|3534.6|47
1641285300000|2022-01-04 08:35:00|3544.1|3538.1|3542.9|3536.9|3544.1|3538.1|3541.4|3535.4|26
1641285600000|2022-01-04 08:40:00|3542.4|3536.4|3543.4|3537.4|3544.9|3538.9|3540.1|3534.1|40
1641285900000|2022-01-04 08:45:00|3542.6|3536.6|3541.4|3535.4|3543.4|3537.4|3540.1|3534.1|10
1641286200000|2022-01-04 08:50:00|3541.1|3535.1|3541.4|3535.4|3542.1|3536.1|3540.6|3534.6|11
1641286500000|2022-01-04 08:55:00|3541.6|3535.6|3546.9|3540.9|3546.9|3540.9|3541.6|3535.6|17
1641286800000|2022-01-04 09:00:00|3546.6|3540.6|3545.8|3539.8|3546.9|3540.9|3545.1|3539.1|16
1641287100000|2022-01-04 09:05:00|3544|3538|3547|3541|3547.3|3541.3|3542.3|3536.3|25
1641287400000|2022-01-04 09:10:00|3547.3|3541.3|3547.5|3541.5|3548.5|3542.5|3544.8|3538.8|26
1641287700000|2022-01-04 09:15:00|3547.8|3541.8|3550.3|3544.3|3552.3|3546.3|3547.8|3541.8|33
1641288000000|2022-01-04 09:20:00|3550.5|3544.5|3551.5|3545.5|3551.8|3545.8|3548.3|3542.3|30
1641288300000|2022-01-04 09:25:00|3550.5|3544.5|3550.8|3544.8|3551.8|3545.8|3548.8|3542.8|49
1641288600000|2022-01-04 09:30:00|3550.5|3544.5|3552.3|3546.3|3552.3|3546.3|3546.8|3540.8|43
1641288900000|2022-01-04 09:35:00|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3549.3|3543.3|42
1641289200000|2022-01-04 09:40:00|3551.8|3545.8|3551.5|3545.5|3552.5|3546.5|3550.8|3544.8|41
1641289500000|2022-01-04 09:45:00|3551.8|3545.8|3551.8|3545.8|3552.3|3546.3|3549.8|3543.8|56
1641289800000|2022-01-04 09:50:00|3551.5|3545.5|3552|3546|3552.5|3546.5|3551|3545|22
1641290100000|2022-01-04 09:55:00|3551.8|3545.8|3565|3559|3566.4|3560.4|3550.3|3544.3|62
1641290400000|2022-01-04 10:00:00|3564.5|3558.5|3559.5|3553.5|3565.3|3559.3|3559.3|3553.3|40
1641290700000|2022-01-04 10:05:00|3559.3|3553.3|3559.3|3553.3|3559.8|3553.8|3557|3551|35
1641291000000|2022-01-04 10:10:00|3558.8|3552.8|3559|3553|3559.3|3553.3|3557|3551|29
1641291300000|2022-01-04 10:15:00|3558.8|3552.8|3555.8|3549.8|3559.3|3553.3|3555.8|3549.8|17
1641291600000|2022-01-04 10:20:00|3556|3550|3555.5|3549.5|3556.8|3550.8|3555|3549|29
1641291900000|2022-01-04 10:25:00|3555|3549|3555.5|3549.5|3557.5|3551.5|3554.5|3548.5|13
1641292200000|2022-01-04 10:30:00|3555.8|3549.8|3557|3551|3557|3551|3555.5|3549.5|13
1641292500000|2022-01-04 10:35:00|3556.8|3550.8|3556.3|3550.3|3557.8|3551.8|3555|3549|21
1641292800000|2022-01-04 10:40:00|3555.8|3549.8|3556.8|3550.8|3557.8|3551.8|3555|3549|26
1641293100000|2022-01-04 10:45:00|3557|3551|3555.3|3549.3|3557|3551|3554.5|3548.5|25
1641293400000|2022-01-04 10:50:00|3555|3549|3556|3550|3556|3550|3552.3|3546.3|41
1641293700000|2022-01-04 10:55:00|3556.5|3550.5|3555.8|3549.8|3559.5|3553.5|3555.5|3549.5|43
1641294000000|2022-01-04 11:00:00|3556.3|3550.3|3554.5|3548.5|3556.5|3550.5|3553.8|3547.8|27
1641294300000|2022-01-04 11:05:00|3554.3|3548.3|3547.8|3541.8|3554.3|3548.3|3547.8|3541.8|35
1641294600000|2022-01-04 11:10:00|3547.3|3541.3|3550.5|3544.5|3550.5|3544.5|3546.8|3540.8|11
1641294900000|2022-01-04 11:15:00|3550.3|3544.3|3548|3542|3550.5|3544.5|3547.5|3541.5|18
1641295200000|2022-01-04 11:20:00|3548.3|3542.3|3549.8|3543.8|3550|3544|3547.8|3541.8|20
1641295500000|2022-01-04 11:25:00|3549|3543|3550.3|3544.3|3551.3|3545.3|3548.8|3542.8|14
1641295800000|2022-01-04 11:30:00|3550.5|3544.5|3548.5|3542.5|3550.5|3544.5|3547|3541|21
1641296100000|2022-01-04 11:35:00|3548.3|3542.3|3555.8|3549.8|3556.3|3550.3|3545.5|3539.5|54
1641296400000|2022-01-04 11:40:00|3556.3|3550.3|3555.8|3549.8|3557.3|3551.3|3551.8|3545.8|59
1641296700000|2022-01-04 11:45:00|3556|3550|3563.5|3557.5|3564|3558|3556|3550|61
1641297000000|2022-01-04 11:50:00|3563|3557|3556.3|3550.3|3564|3558|3555|3549|43
1641297300000|2022-01-04 11:55:00|3556|3550|3555.5|3549.5|3557|3551|3553|3547|55
1641297600000|2022-01-04 12:00:00|3554.5|3548.5|3554.8|3548.8|3555.8|3549.8|3552.8|3546.8|47
1641297900000|2022-01-04 12:05:00|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3550.8|3544.8|30
1641298200000|2022-01-04 12:10:00|3555|3549|3550|3544|3556|3550|3548.8|3542.8|65
1641298500000|2022-01-04 12:15:00|3549.5|3543.5|3548.3|3542.3|3549.5|3543.5|3546.3|3540.3|68
1641298800000|2022-01-04 12:20:00|3548|3542|3549.3|3543.3|3549.8|3543.8|3545|3539|53
1641299100000|2022-01-04 12:25:00|3549|3543|3551.8|3545.8|3552|3546|3547.5|3541.5|30
1641299400000|2022-01-04 12:30:00|3551|3545|3552|3546|3556.8|3550.8|3548.3|3542.3|77
1641299700000|2022-01-04 12:35:00|3551|3545|3547.5|3541.5|3551|3545|3547|3541|51
1641300000000|2022-01-04 12:40:00|3546.8|3540.8|3543.8|3537.8|3547.3|3541.3|3543|3537|54
1641300300000|2022-01-04 12:45:00|3543.5|3537.5|3545|3539|3545|3539|3541|3535|37
1641300600000|2022-01-04 12:50:00|3544.3|3538.3|3545|3539|3545.8|3539.8|3543.3|3537.3|56
1641300900000|2022-01-04 12:55:00|3544.5|3538.5|3543.3|3537.3|3544.8|3538.8|3541.3|3535.3|81
1641301200000|2022-01-04 13:00:00|3543.5|3537.5|3542.5|3536.5|3547|3541|3538.3|3532.3|339
1641301500000|2022-01-04 13:05:00|3542.3|3536.3|3537|3531|3546|3540|3536.3|3530.3|226
1641301800000|2022-01-04 13:10:00|3537.5|3531.5|3546.3|3540.3|3546.8|3540.8|3536.8|3530.8|118
1641302100000|2022-01-04 13:15:00|3546.5|3540.5|3548.3|3542.3|3550.5|3544.5|3542.8|3536.8|117
1641302400000|2022-01-04 13:20:00|3548.8|3542.8|3554.8|3548.8|3555|3549|3547.8|3541.8|102
1641302700000|2022-01-04 13:25:00|3555|3549|3552.3|3546.3|3555.3|3549.3|3550.5|3544.5|129
1641303000000|2022-01-04 13:30:00|3552.8|3546.8|3554.5|3548.5|3554.5|3548.5|3549|3543|79
1641303300000|2022-01-04 13:35:00|3554.3|3548.3|3561.3|3555.3|3561.5|3555.5|3554.3|3548.3|124
1641303600000|2022-01-04 13:40:00|3561.5|3555.5|3566.3|3560.3|3567.8|3561.8|3558.8|3552.8|113
1641303900000|2022-01-04 13:45:00|3566.5|3560.5|3568.8|3562.8|3569.3|3563.3|3566.5|3560.5|32
1641304200000|2022-01-04 13:50:00|3568.5|3562.5|3570.5|3564.5|3572.5|3566.5|3568.5|3562.5|80
1641304500000|2022-01-04 13:55:00|3571.3|3565.3|3578.8|3572.8|3579|3573|3570.8|3564.8|86
1641304800000|2022-01-04 14:00:00|3578.5|3572.5|3583.8|3577.8|3589.5|3583.5|3578.5|3572.5|178
1641305100000|2022-01-04 14:05:00|3584.1|3578.1|3590.8|3584.8|3600|3594|3582.8|3576.8|177
1641305400000|2022-01-04 14:10:00|3591.3|3585.3|3592.5|3586.5|3597.3|3591.3|3590.3|3584.3|107
1641305700000|2022-01-04 14:15:00|3592.8|3586.8|3589.5|3583.5|3596.8|3590.8|3588|3582|78
1641306000000|2022-01-04 14:20:00|3590|3584|3590.8|3584.8|3592.8|3586.8|3589.5|3583.5|138
1641306300000|2022-01-04 14:25:00|3591|3585|3592|3586|3592.5|3586.5|3588.5|3582.5|87
1641306600000|2022-01-04 14:30:00|3592.3|3586.3|3611.3|3605.3|3613.6|3607.6|3591.8|3585.8|120
1641306900000|2022-01-04 14:35:00|3610.8|3604.8|3587.5|3581.5|3611.8|3605.8|3587.4|3581.4|183
1641307200000|2022-01-04 14:40:00|3587.8|3581.8|3597.5|3591.5|3597.5|3591.5|3587.8|3581.8|116
1641307500000|2022-01-04 14:45:00|3597.8|3591.8|3600.8|3594.8|3603.5|3597.5|3596.3|3590.3|124
1641307800000|2022-01-04 14:50:00|3600.5|3594.5|3600|3594|3604|3598|3597.5|3591.5|117
1641308100000|2022-01-04 14:55:00|3600.3|3594.3|3598.6|3592.6|3602.5|3596.5|3594.3|3588.3|105
1641308400000|2022-01-04 15:00:00|3599.1|3593.1|3583.5|3577.5|3600.9|3594.9|3574|3568|179
1641308700000|2022-01-04 15:05:00|3583.8|3577.8|3579.5|3573.5|3583.8|3577.8|3577.8|3571.8|115
1641309000000|2022-01-04 15:10:00|3578.5|3572.5|3586.5|3580.5|3586.5|3580.5|3578.5|3572.5|85
1641309300000|2022-01-04 15:15:00|3586.3|3580.3|3588.8|3582.8|3592.3|3586.3|3584|3578|103
1641309600000|2022-01-04 15:20:00|3588|3582|3596|3590|3596|3590|3587.8|3581.8|93
1641309900000|2022-01-04 15:25:00|3596.3|3590.3|3603|3597|3604|3598|3595.8|3589.8|130
1641310200000|2022-01-04 15:30:00|3603.3|3597.3|3598|3592|3605.6|3599.6|3593|3587|123
1641310500000|2022-01-04 15:35:00|3598.3|3592.3|3596.8|3590.8|3599.5|3593.5|3593|3587|95
1641310800000|2022-01-04 15:40:00|3596.3|3590.3|3589|3583|3599|3593|3588|3582|144
1641311100000|2022-01-04 15:45:00|3589.5|3583.5|3596|3590|3602.5|3596.5|3587|3581|162
1641311400000|2022-01-04 15:50:00|3597.3|3591.3|3603.3|3597.3|3605.8|3599.8|3596.8|3590.8|186
1641311700000|2022-01-04 15:55:00|3603.5|3597.5|3604.3|3598.3|3612|3606|3601.5|3595.5|286
1641312000000|2022-01-04 16:00:00|3604.5|3598.5|3597.5|3591.5|3604.8|3598.8|3597|3591|85
1641312300000|2022-01-04 16:05:00|3597.3|3591.3|3595.3|3589.3|3600|3594|3595.3|3589.3|79
1641312600000|2022-01-04 16:10:00|3595.5|3589.5|3596.3|3590.3|3598.5|3592.5|3595.3|3589.3|61
1641312900000|2022-01-04 16:15:00|3597.3|3591.3|3592.8|3586.8|3599.5|3593.5|3591.8|3585.8|67
1641313200000|2022-01-04 16:20:00|3593.3|3587.3|3593.3|3587.3|3595.5|3589.5|3592|3586|51
1641313500000|2022-01-04 16:25:00|3593.5|3587.5|3592.8|3586.8|3594.3|3588.3|3587.3|3581.3|77
1641313800000|2022-01-04 16:30:00|3594|3588|3596|3590|3597.8|3591.8|3593.5|3587.5|45
1641314100000|2022-01-04 16:35:00|3595.8|3589.8|3591.8|3585.8|3595.8|3589.8|3589.8|3583.8|40
1641314400000|2022-01-04 16:40:00|3592.8|3586.8|3596.5|3590.5|3596.5|3590.5|3592.3|3586.3|43
1641314700000|2022-01-04 16:45:00|3597.5|3591.5|3596.8|3590.8|3600.3|3594.3|3593.5|3587.5|66
1641315000000|2022-01-04 16:50:00|3596.5|3590.5|3593|3587|3598.5|3592.5|3593|3587|47
1641315300000|2022-01-04 16:55:00|3593.3|3587.3|3592.5|3586.5|3595.8|3589.8|3591.8|3585.8|82
1641315600000|2022-01-04 17:00:00|3592.3|3586.3|3594.3|3588.3|3594.3|3588.3|3590.5|3584.5|35
1641315900000|2022-01-04 17:05:00|3594|3588|3591.5|3585.5|3594.5|3588.5|3591.5|3585.5|19
1641316200000|2022-01-04 17:10:00|3591.8|3585.8|3588|3582|3591.8|3585.8|3585.5|3579.5|32
1641316500000|2022-01-04 17:15:00|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587|3581|10
1641316800000|2022-01-04 17:20:00|3588.3|3582.3|3590.3|3584.3|3591.3|3585.3|3588.3|3582.3|8
1641317100000|2022-01-04 17:25:00|3590|3584|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|4
1641317400000|2022-01-04 17:30:00|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3589.3|3583.3|10
1641317700000|2022-01-04 17:35:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1641318000000|2022-01-04 17:40:00|3590.3|3584.3|3585.8|3579.8|3590.3|3584.3|3584.3|3578.3|11
1641318300000|2022-01-04 17:45:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3584.5|3578.5|4
1641318600000|2022-01-04 17:50:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641318900000|2022-01-04 17:55:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1641344400000|2022-01-05 01:00:00|3590|3584|3589|3583|3591|3585|3588.6|3582.6|15
1641344700000|2022-01-05 01:05:00|3588.8|3582.8|3591.3|3585.3|3592.5|3586.5|3588.1|3582.1|36
1641345000000|2022-01-05 01:10:00|3591|3585|3590.5|3584.5|3591|3585|3589.5|3583.5|22
1641345300000|2022-01-05 01:15:00|3590.8|3584.8|3592.3|3586.3|3592.3|3586.3|3590.3|3584.3|55
1641345600000|2022-01-05 01:20:00|3592|3586|3590|3584|3594.8|3588.8|3589.5|3583.5|61
1641345900000|2022-01-05 01:25:00|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3587.3|3581.3|53
1641346200000|2022-01-05 01:30:00|3590|3584|3591.8|3585.8|3592.8|3586.8|3589.3|3583.3|42
1641346500000|2022-01-05 01:35:00|3591.3|3585.3|3591.8|3585.8|3592.5|3586.5|3589.3|3583.3|69
1641346800000|2022-01-05 01:40:00|3591|3585|3587.8|3581.8|3591|3585|3587.4|3581.4|81
1641347100000|2022-01-05 01:45:00|3588|3582|3585|3579|3589|3583|3584.5|3578.5|47
1641347400000|2022-01-05 01:50:00|3585.5|3579.5|3580.8|3574.8|3587.3|3581.3|3580.8|3574.8|46
1641347700000|2022-01-05 01:55:00|3580.5|3574.5|3578.5|3572.5|3582.3|3576.3|3577.8|3571.8|101
1641348000000|2022-01-05 02:00:00|3578.3|3572.3|3572.8|3566.8|3578.3|3572.3|3572|3566|114
1641348300000|2022-01-05 02:05:00|3572.5|3566.5|3570.5|3564.5|3572.8|3566.8|3570.5|3564.5|42
1641348600000|2022-01-05 02:10:00|3570.3|3564.3|3567.5|3561.5|3570.3|3564.3|3567.5|3561.5|28
1641348900000|2022-01-05 02:15:00|3567.8|3561.8|3568.3|3562.3|3569.5|3563.5|3566.5|3560.5|12
1641349200000|2022-01-05 02:20:00|3568.5|3562.5|3571|3565|3571.8|3565.8|3568.5|3562.5|6
1641349500000|2022-01-05 02:25:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|3
1641349800000|2022-01-05 02:30:00|3570.8|3564.8|3571.8|3565.8|3573|3567|3570|3564|45
1641350100000|2022-01-05 02:35:00|3572|3566|3572.5|3566.5|3573.5|3567.5|3571.3|3565.3|24
1641350400000|2022-01-05 02:40:00|3572|3566|3573.3|3567.3|3573.8|3567.8|3570.3|3564.3|57
1641350700000|2022-01-05 02:45:00|3573.5|3567.5|3577.8|3571.8|3578|3572|3573.5|3567.5|55
1641351000000|2022-01-05 02:50:00|3577.3|3571.3|3577.5|3571.5|3580|3574|3577|3571|69
1641351300000|2022-01-05 02:55:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3574.5|3568.5|47
1641351600000|2022-01-05 03:00:00|3577.3|3571.3|3577.5|3571.5|3580.3|3574.3|3575.5|3569.5|80
1641351900000|2022-01-05 03:05:00|3578.5|3572.5|3575.5|3569.5|3578.5|3572.5|3574.5|3568.5|48
1641352200000|2022-01-05 03:10:00|3575.8|3569.8|3576.3|3570.3|3577.8|3571.8|3575.5|3569.5|45
1641352500000|2022-01-05 03:15:00|3575.8|3569.8|3576|3570|3577.3|3571.3|3575.8|3569.8|7
1641352800000|2022-01-05 03:20:00|3576.3|3570.3|3582|3576|3582|3576|3576.3|3570.3|32
1641353100000|2022-01-05 03:25:00|3581.8|3575.8|3577.5|3571.5|3582.3|3576.3|3577.5|3571.5|23
1641353400000|2022-01-05 03:30:00|3577.8|3571.8|3577.3|3571.3|3578.8|3572.8|3577.3|3571.3|5
1641353700000|2022-01-05 03:35:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641354300000|2022-01-05 03:45:00|3577.5|3571.5|3579|3573|3579|3573|3577.3|3571.3|4
1641354600000|2022-01-05 03:50:00|3580.5|3574.5|3581.5|3575.5|3582.3|3576.3|3579.3|3573.3|13
1641354900000|2022-01-05 03:55:00|3582.5|3576.5|3585.3|3579.3|3587.3|3581.3|3582.5|3576.5|9
1641355200000|2022-01-05 04:00:00|3585.5|3579.5|3587.3|3581.3|3587.3|3581.3|3585.5|3579.5|8
1641355500000|2022-01-05 04:05:00|3587|3581|3586|3580|3587|3581|3584.8|3578.8|10
1641355800000|2022-01-05 04:10:00|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|4
1641356100000|2022-01-05 04:15:00|3587|3581|3587.3|3581.3|3588.8|3582.8|3586|3580|12
1641356400000|2022-01-05 04:20:00|3587.5|3581.5|3587.5|3581.5|3589|3583|3587.5|3581.5|17
1641356700000|2022-01-05 04:25:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1641357000000|2022-01-05 04:30:00|3586.5|3580.5|3588.5|3582.5|3589.3|3583.3|3585.8|3579.8|13
1641357300000|2022-01-05 04:35:00|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|9
1641357600000|2022-01-05 04:40:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1641357900000|2022-01-05 04:45:00|3588.8|3582.8|3586.8|3580.8|3588.8|3582.8|3586.3|3580.3|17
1641358200000|2022-01-05 04:50:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1641358500000|2022-01-05 04:55:00|3586.5|3580.5|3587|3581|3587.8|3581.8|3586.3|3580.3|8
1641358800000|2022-01-05 05:00:00|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.3|3582.3|5
1641359100000|2022-01-05 05:05:00|3588.5|3582.5|3588.5|3582.5|3589|3583|3588.5|3582.5|3
1641359400000|2022-01-05 05:10:00|3589|3583|3587.5|3581.5|3589|3583|3587.5|3581.5|5
1641359700000|2022-01-05 05:15:00|3587.8|3581.8|3588|3582|3588|3582|3587.5|3581.5|3
1641360000000|2022-01-05 05:20:00|3587.5|3581.5|3587|3581|3588.5|3582.5|3585.8|3579.8|10
1641360300000|2022-01-05 05:25:00|3585.5|3579.5|3582|3576|3585.5|3579.5|3581.3|3575.3|10
1641360600000|2022-01-05 05:30:00|3581.8|3575.8|3580.8|3574.8|3582|3576|3579|3573|54
1641360900000|2022-01-05 05:35:00|3580.5|3574.5|3581|3575|3581.3|3575.3|3578.5|3572.5|27
1641361200000|2022-01-05 05:40:00|3580.8|3574.8|3568|3562|3580.8|3574.8|3567.3|3561.3|102
1641361500000|2022-01-05 05:45:00|3567.8|3561.8|3570.8|3564.8|3572.5|3566.5|3565.3|3559.3|97
1641361800000|2022-01-05 05:50:00|3570.5|3564.5|3568.3|3562.3|3570.5|3564.5|3567.3|3561.3|42
1641362100000|2022-01-05 05:55:00|3568.5|3562.5|3567.3|3561.3|3569.5|3563.5|3567|3561|50
1641362400000|2022-01-05 06:00:00|3567|3561|3567|3561|3570.5|3564.5|3567|3561|38
1641362700000|2022-01-05 06:05:00|3567.3|3561.3|3565.3|3559.3|3567.5|3561.5|3565|3559|25
1641363000000|2022-01-05 06:10:00|3565.5|3559.5|3564.5|3558.5|3567.3|3561.3|3564.5|3558.5|33
1641363300000|2022-01-05 06:15:00|3564|3558|3565.3|3559.3|3565.8|3559.8|3564|3558|21
1641363600000|2022-01-05 06:20:00|3565.8|3559.8|3572.4|3566.4|3574|3568|3565.8|3559.8|43
1641363900000|2022-01-05 06:25:00|3572.5|3566.5|3571|3565|3573.8|3567.8|3570|3564|50
1641364200000|2022-01-05 06:30:00|3571.3|3565.3|3574|3568|3574.3|3568.3|3571.3|3565.3|27
1641364500000|2022-01-05 06:35:00|3573.8|3567.8|3574.3|3568.3|3574.8|3568.8|3572.8|3566.8|10
1641364800000|2022-01-05 06:40:00|3574.5|3568.5|3573.8|3567.8|3576|3570|3573.8|3567.8|13
1641365100000|2022-01-05 06:45:00|3574|3568|3577|3571|3577|3571|3572.3|3566.3|45
1641365400000|2022-01-05 06:50:00|3576.8|3570.8|3581|3575|3581.3|3575.3|3574.8|3568.8|35
1641365700000|2022-01-05 06:55:00|3581.3|3575.3|3583|3577|3583.3|3577.3|3580.3|3574.3|25
1641366000000|2022-01-05 07:00:00|3583.5|3577.5|3583|3577|3584.8|3578.8|3582.5|3576.5|14
1641366300000|2022-01-05 07:05:00|3582.8|3576.8|3583.8|3577.8|3583.8|3577.8|3582.5|3576.5|4
1641366600000|2022-01-05 07:10:00|3584|3578|3584.3|3578.3|3584.8|3578.8|3584|3578|4
1641366900000|2022-01-05 07:15:00|3584.8|3578.8|3590.3|3584.3|3590.3|3584.3|3584.8|3578.8|8
1641367200000|2022-01-05 07:20:00|3591.8|3585.8|3592.8|3586.8|3594|3588|3591.3|3585.3|26
1641367500000|2022-01-05 07:25:00|3593|3587|3597|3591|3597.5|3591.5|3593|3587|23
1641367800000|2022-01-05 07:30:00|3596.8|3590.8|3598.5|3592.5|3598.5|3592.5|3596.8|3590.8|9
1641368100000|2022-01-05 07:35:00|3598|3592|3599.5|3593.5|3601|3595|3598|3592|39
1641368400000|2022-01-05 07:40:00|3599.8|3593.8|3600.8|3594.8|3602.5|3596.5|3599.5|3593.5|44
1641368700000|2022-01-05 07:45:00|3599.5|3593.5|3605.3|3599.3|3606.8|3600.8|3599.5|3593.5|36
1641369000000|2022-01-05 07:50:00|3605.5|3599.5|3607.5|3601.5|3608.5|3602.5|3605|3599|47
1641369300000|2022-01-05 07:55:00|3607.8|3601.8|3607.8|3601.8|3608|3602|3605|3599|34
1641369600000|2022-01-05 08:00:00|3608.3|3602.3|3602|3596|3609.8|3603.8|3601.8|3595.8|43
1641369900000|2022-01-05 08:05:00|3601.8|3595.8|3591|3585|3601.8|3595.8|3590.5|3584.5|32
1641370200000|2022-01-05 08:10:00|3591.3|3585.3|3595.5|3589.5|3595.5|3589.5|3591.3|3585.3|18
1641370500000|2022-01-05 08:15:00|3596|3590|3600.5|3594.5|3601.5|3595.5|3596|3590|22
1641370800000|2022-01-05 08:20:00|3600.3|3594.3|3605.3|3599.3|3605.8|3599.8|3593.1|3587.1|58
1641371100000|2022-01-05 08:25:00|3605|3599|3606.5|3600.5|3607.3|3601.3|3603|3597|51
1641371400000|2022-01-05 08:30:00|3606.8|3600.8|3606.3|3600.3|3608|3602|3606.3|3600.3|39
1641371700000|2022-01-05 08:35:00|3606|3600|3598.8|3592.8|3606|3600|3598.5|3592.5|27
1641372000000|2022-01-05 08:40:00|3597.8|3591.8|3591.8|3585.8|3597.8|3591.8|3590.5|3584.5|16
1641372300000|2022-01-05 08:45:00|3592|3586|3593.5|3587.5|3596.3|3590.3|3592|3586|36
1641372600000|2022-01-05 08:50:00|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|4
1641372900000|2022-01-05 08:55:00|3595.8|3589.8|3596|3590|3596|3590|3593.8|3587.8|7
1641373200000|2022-01-05 09:00:00|3596.5|3590.5|3594|3588|3601.8|3595.8|3593.5|3587.5|62
1641373500000|2022-01-05 09:05:00|3593.8|3587.8|3600|3594|3602.5|3596.5|3593.5|3587.5|57
1641373800000|2022-01-05 09:10:00|3599.5|3593.5|3604.8|3598.8|3606.5|3600.5|3598.5|3592.5|56
1641374100000|2022-01-05 09:15:00|3604.5|3598.5|3602.5|3596.5|3606.8|3600.8|3602.5|3596.5|36
1641374400000|2022-01-05 09:20:00|3602.3|3596.3|3599.8|3593.8|3603.8|3597.8|3598.5|3592.5|33
1641374700000|2022-01-05 09:25:00|3599.5|3593.5|3596.8|3590.8|3599.5|3593.5|3595.8|3589.8|23
1641375000000|2022-01-05 09:30:00|3597.8|3591.8|3601|3595|3602|3596|3597.3|3591.3|39
1641375300000|2022-01-05 09:35:00|3600|3594|3599|3593|3602.3|3596.3|3599|3593|48
1641375600000|2022-01-05 09:40:00|3598.8|3592.8|3598.5|3592.5|3600.8|3594.8|3597|3591|46
1641375900000|2022-01-05 09:45:00|3598.3|3592.3|3600.3|3594.3|3601|3595|3597|3591|35
1641376200000|2022-01-05 09:50:00|3600|3594|3603|3597|3603.3|3597.3|3599.3|3593.3|30
1641376500000|2022-01-05 09:55:00|3603.3|3597.3|3606.3|3600.3|3608.3|3602.3|3603.3|3597.3|31
1641376800000|2022-01-05 10:00:00|3606|3600|3604.5|3598.5|3606.3|3600.3|3604.3|3598.3|29
1641377100000|2022-01-05 10:05:00|3604.3|3598.3|3609.8|3603.8|3610|3604|3604.3|3598.3|34
1641377400000|2022-01-05 10:10:00|3610|3604|3607.8|3601.8|3610|3604|3607.8|3601.8|11
1641377700000|2022-01-05 10:15:00|3608.3|3602.3|3607.3|3601.3|3610|3604|3605.3|3599.3|40
1641378000000|2022-01-05 10:20:00|3607|3601|3604.8|3598.8|3607|3601|3604.8|3598.8|15
1641378300000|2022-01-05 10:25:00|3605|3599|3604.3|3598.3|3606.3|3600.3|3603.3|3597.3|32
1641378600000|2022-01-05 10:30:00|3604.5|3598.5|3605|3599|3605.8|3599.8|3603.5|3597.5|27
1641378900000|2022-01-05 10:35:00|3605.3|3599.3|3608.5|3602.5|3609.8|3603.8|3605.3|3599.3|23
1641379200000|2022-01-05 10:40:00|3608.3|3602.3|3604|3598|3608.3|3602.3|3603.5|3597.5|23
1641379500000|2022-01-05 10:45:00|3604.3|3598.3|3604|3598|3605.8|3599.8|3601.5|3595.5|29
1641379800000|2022-01-05 10:50:00|3602.5|3596.5|3606|3600|3606|3600|3602.5|3596.5|14
1641380100000|2022-01-05 10:55:00|3607.3|3601.3|3608.5|3602.5|3610.5|3604.5|3607.3|3601.3|19
1641380400000|2022-01-05 11:00:00|3608|3602|3602.5|3596.5|3608|3602|3602|3596|12
1641380700000|2022-01-05 11:05:00|3603.5|3597.5|3602.5|3596.5|3603.5|3597.5|3601.8|3595.8|8
1641381000000|2022-01-05 11:10:00|3603.3|3597.3|3603.5|3597.5|3604.5|3598.5|3602.8|3596.8|15
1641381300000|2022-01-05 11:15:00|3603.8|3597.8|3605|3599|3605|3599|3603.8|3597.8|6
1641381600000|2022-01-05 11:20:00|3604.8|3598.8|3606|3600|3606.3|3600.3|3604.5|3598.5|16
1641381900000|2022-01-05 11:25:00|3606.3|3600.3|3601|3595|3606.3|3600.3|3598|3592|28
1641382200000|2022-01-05 11:30:00|3600.5|3594.5|3607.3|3601.3|3607.3|3601.3|3600.5|3594.5|24
1641382500000|2022-01-05 11:35:00|3607|3601|3604.3|3598.3|3607|3601|3603.8|3597.8|8
1641382800000|2022-01-05 11:40:00|3604|3598|3606|3600|3606|3600|3602.3|3596.3|24
1641383100000|2022-01-05 11:45:00|3606.3|3600.3|3604.3|3598.3|3606.5|3600.5|3601|3595|30
1641383400000|2022-01-05 11:50:00|3604|3598|3602.3|3596.3|3604.3|3598.3|3602.3|3596.3|7
1641383700000|2022-01-05 11:55:00|3602.8|3596.8|3602.3|3596.3|3606.3|3600.3|3600.3|3594.3|30
1641384000000|2022-01-05 12:00:00|3602.5|3596.5|3604.8|3598.8|3606|3600|3602.5|3596.5|30
1641384300000|2022-01-05 12:05:00|3604.5|3598.5|3601.8|3595.8|3604.5|3598.5|3601.8|3595.8|9
1641384600000|2022-01-05 12:10:00|3602.3|3596.3|3600.8|3594.8|3603.5|3597.5|3600|3594|29
1641384900000|2022-01-05 12:15:00|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3598.8|3592.8|22
1641385200000|2022-01-05 12:20:00|3600.5|3594.5|3599.3|3593.3|3601.3|3595.3|3599|3593|10
1641385500000|2022-01-05 12:25:00|3599|3593|3597|3591|3599.8|3593.8|3595.6|3589.6|25
1641385800000|2022-01-05 12:30:00|3597.3|3591.3|3597.5|3591.5|3598.3|3592.3|3595.8|3589.8|39
1641386100000|2022-01-05 12:35:00|3597|3591|3597.5|3591.5|3598|3592|3597|3591|13
1641386400000|2022-01-05 12:40:00|3597.3|3591.3|3598.8|3592.8|3598.8|3592.8|3596.8|3590.8|13
1641386700000|2022-01-05 12:45:00|3598.5|3592.5|3598.3|3592.3|3599.5|3593.5|3597.3|3591.3|29
1641387000000|2022-01-05 12:50:00|3598.5|3592.5|3603.4|3597.4|3605.8|3599.8|3593.8|3587.8|52
1641387300000|2022-01-05 12:55:00|3602.9|3596.9|3597.3|3591.3|3603.1|3597.1|3594.3|3588.3|58
1641387600000|2022-01-05 13:00:00|3597|3591|3598|3592|3602|3596|3594.5|3588.5|251
1641387900000|2022-01-05 13:05:00|3597.5|3591.5|3605.3|3599.3|3606.5|3600.5|3596.5|3590.5|133
1641388200000|2022-01-05 13:10:00|3605|3599|3597|3591|3606.3|3600.3|3597|3591|145
1641388500000|2022-01-05 13:15:00|3596.5|3590.5|3592.8|3586.8|3596.8|3590.8|3592.5|3586.5|90
1641388800000|2022-01-05 13:20:00|3592.5|3586.5|3590.5|3584.5|3593.8|3587.8|3587.5|3581.5|102
1641389100000|2022-01-05 13:25:00|3590.8|3584.8|3590.5|3584.5|3591.5|3585.5|3584.3|3578.3|125
1641389400000|2022-01-05 13:30:00|3589.5|3583.5|3591.5|3585.5|3592.5|3586.5|3587.3|3581.3|126
1641389700000|2022-01-05 13:35:00|3591.8|3585.8|3593.3|3587.3|3599|3593|3591.8|3585.8|163
1641390000000|2022-01-05 13:40:00|3593.5|3587.5|3590.8|3584.8|3599.8|3593.8|3589.8|3583.8|205
1641390300000|2022-01-05 13:45:00|3590|3584|3586.8|3580.8|3592.5|3586.5|3584|3578|173
1641390600000|2022-01-05 13:50:00|3587|3581|3585.3|3579.3|3589|3583|3583.8|3577.8|85
1641390900000|2022-01-05 13:55:00|3585|3579|3591.3|3585.3|3591.5|3585.5|3584|3578|51
1641391200000|2022-01-05 14:00:00|3591|3585|3594|3588|3594|3588|3587.5|3581.5|68
1641391500000|2022-01-05 14:05:00|3593.8|3587.8|3585.5|3579.5|3593.8|3587.8|3583|3577|69
1641391800000|2022-01-05 14:10:00|3585.8|3579.8|3588.3|3582.3|3590.5|3584.5|3584|3578|93
1641392100000|2022-01-05 14:15:00|3588|3582|3587.3|3581.3|3589.3|3583.3|3585.5|3579.5|62
1641392400000|2022-01-05 14:20:00|3587.5|3581.5|3583.5|3577.5|3587.5|3581.5|3583.3|3577.3|42
1641392700000|2022-01-05 14:25:00|3584.3|3578.3|3584.5|3578.5|3586.5|3580.5|3579.8|3573.8|71
1641393000000|2022-01-05 14:30:00|3584.8|3578.8|3585.3|3579.3|3588|3582|3583.3|3577.3|86
1641393300000|2022-01-05 14:35:00|3585.5|3579.5|3582.8|3576.8|3588.8|3582.8|3582.5|3576.5|83
1641393600000|2022-01-05 14:40:00|3582.5|3576.5|3577.5|3571.5|3582.8|3576.8|3575|3569|86
1641393900000|2022-01-05 14:45:00|3577.8|3571.8|3580.5|3574.5|3581|3575|3573.8|3567.8|119
1641394200000|2022-01-05 14:50:00|3580|3574|3584.5|3578.5|3585.5|3579.5|3575.3|3569.3|74
1641394500000|2022-01-05 14:55:00|3584.3|3578.3|3583|3577|3584.8|3578.8|3580.3|3574.3|60
1641394800000|2022-01-05 15:00:00|3582.8|3576.8|3582.3|3576.3|3585.5|3579.5|3581.5|3575.5|64
1641395100000|2022-01-05 15:05:00|3582.5|3576.5|3585.5|3579.5|3585.5|3579.5|3582|3576|50
1641395400000|2022-01-05 15:10:00|3585.8|3579.8|3588|3582|3588.5|3582.5|3584.3|3578.3|63
1641395700000|2022-01-05 15:15:00|3588.5|3582.5|3594|3588|3594.5|3588.5|3586.8|3580.8|68
1641396000000|2022-01-05 15:20:00|3594.3|3588.3|3596.5|3590.5|3597.3|3591.3|3592.8|3586.8|78
1641396300000|2022-01-05 15:25:00|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3595.5|3589.5|45
1641396600000|2022-01-05 15:30:00|3596.5|3590.5|3597.3|3591.3|3597.8|3591.8|3595.3|3589.3|79
1641396900000|2022-01-05 15:35:00|3597|3591|3598.5|3592.5|3599|3593|3595.8|3589.8|81
1641397200000|2022-01-05 15:40:00|3598.8|3592.8|3607|3601|3607.5|3601.5|3598.8|3592.8|114
1641397500000|2022-01-05 15:45:00|3606.8|3600.8|3608|3602|3608|3602|3604|3598|54
1641397800000|2022-01-05 15:50:00|3607.8|3601.8|3603.3|3597.3|3609.5|3603.5|3601.8|3595.8|65
1641398100000|2022-01-05 15:55:00|3602.8|3596.8|3590|3584|3603.3|3597.3|3583|3577|205
1641398400000|2022-01-05 16:00:00|3589.8|3583.8|3588|3582|3590.8|3584.8|3587.8|3581.8|48
1641398700000|2022-01-05 16:05:00|3588.3|3582.3|3590.8|3584.8|3592.3|3586.3|3588|3582|35
1641399000000|2022-01-05 16:10:00|3590.5|3584.5|3587.8|3581.8|3590.5|3584.5|3586.5|3580.5|22
1641399300000|2022-01-05 16:15:00|3587.5|3581.5|3585|3579|3588|3582|3584.5|3578.5|27
1641399600000|2022-01-05 16:20:00|3584.5|3578.5|3576.8|3570.8|3585|3579|3576.5|3570.5|30
1641399900000|2022-01-05 16:25:00|3576.5|3570.5|3586|3580|3586.5|3580.5|3576.5|3570.5|57
1641400200000|2022-01-05 16:30:00|3586.3|3580.3|3583.8|3577.8|3586.3|3580.3|3581.8|3575.8|43
1641400500000|2022-01-05 16:35:00|3583.5|3577.5|3578.8|3572.8|3584|3578|3578.8|3572.8|22
1641400800000|2022-01-05 16:40:00|3578.3|3572.3|3576.8|3570.8|3579.3|3573.3|3576.3|3570.3|19
1641401100000|2022-01-05 16:45:00|3576.5|3570.5|3576|3570|3578.8|3572.8|3574.8|3568.8|35
1641401400000|2022-01-05 16:50:00|3575.8|3569.8|3575.5|3569.5|3577|3571|3574.3|3568.3|21
1641401700000|2022-01-05 16:55:00|3576|3570|3577.3|3571.3|3578.5|3572.5|3575.8|3569.8|14
1641402000000|2022-01-05 17:00:00|3577|3571|3574|3568|3577|3571|3573.5|3567.5|25
1641402300000|2022-01-05 17:05:00|3574.3|3568.3|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|5
1641402600000|2022-01-05 17:10:00|3575.5|3569.5|3577.5|3571.5|3579|3573|3575.3|3569.3|17
1641402900000|2022-01-05 17:15:00|3578|3572|3578.3|3572.3|3578.5|3572.5|3578|3572|8
1641403200000|2022-01-05 17:20:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|7
1641403500000|2022-01-05 17:25:00|3577.5|3571.5|3575.8|3569.8|3577.5|3571.5|3575|3569|7
1641403800000|2022-01-05 17:30:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3573.8|3567.8|15
1641404100000|2022-01-05 17:35:00|3577.3|3571.3|3576|3570|3577.3|3571.3|3576|3570|5
1641404700000|2022-01-05 17:45:00|3575.8|3569.8|3572|3566|3575.8|3569.8|3572|3566|10
1641405000000|2022-01-05 17:50:00|3572.3|3566.3|3573.8|3567.8|3574.3|3568.3|3570.8|3564.8|26
1641405300000|2022-01-05 17:55:00|3573.9|3567.9|3575.4|3569.4|3575.4|3569.4|3573.9|3567.9|6
1641430800000|2022-01-06 01:00:00|3569.5|3563.5|3568.8|3562.8|3571.8|3565.8|3568.3|3562.3|17
1641431100000|2022-01-06 01:05:00|3569.3|3563.3|3569|3563|3570.9|3564.9|3566.3|3560.3|28
1641431400000|2022-01-06 01:10:00|3568.5|3562.5|3572.5|3566.5|3573.5|3567.5|3567.3|3561.3|33
1641431700000|2022-01-06 01:15:00|3572.3|3566.3|3573.8|3567.8|3574|3568|3569.3|3563.3|36
1641432000000|2022-01-06 01:20:00|3573.3|3567.3|3569|3563|3574|3568|3569|3563|24
1641432300000|2022-01-06 01:25:00|3568.8|3562.8|3566.5|3560.5|3568.8|3562.8|3566.5|3560.5|17
1641432600000|2022-01-06 01:30:00|3566|3560|3570.5|3564.5|3570.8|3564.8|3565|3559|36
1641432900000|2022-01-06 01:35:00|3570.3|3564.3|3566.8|3560.8|3570.3|3564.3|3565.5|3559.5|47
1641433200000|2022-01-06 01:40:00|3566.5|3560.5|3564.8|3558.8|3568.5|3562.5|3562|3556|98
1641433500000|2022-01-06 01:45:00|3564.5|3558.5|3564.5|3558.5|3566.5|3560.5|3562|3556|48
1641433800000|2022-01-06 01:50:00|3564.3|3558.3|3562|3556|3564.8|3558.8|3562|3556|68
1641434100000|2022-01-06 01:55:00|3561.5|3555.5|3561.5|3555.5|3562.5|3556.5|3560.5|3554.5|32
1641434400000|2022-01-06 02:00:00|3561.8|3555.8|3563.5|3557.5|3565.3|3559.3|3561.5|3555.5|92
1641434700000|2022-01-06 02:05:00|3564.3|3558.3|3565.5|3559.5|3565.8|3559.8|3563.3|3557.3|29
1641435000000|2022-01-06 02:10:00|3564.8|3558.8|3565|3559|3566.5|3560.5|3564.8|3558.8|24
1641435300000|2022-01-06 02:15:00|3564.8|3558.8|3562.3|3556.3|3564.8|3558.8|3562.3|3556.3|5
1641435600000|2022-01-06 02:20:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1641436200000|2022-01-06 02:30:00|3563|3557|3569.5|3563.5|3570.5|3564.5|3563|3557|44
1641436500000|2022-01-06 02:35:00|3569.3|3563.3|3571.5|3565.5|3571.8|3565.8|3569|3563|21
1641436800000|2022-01-06 02:40:00|3571|3565|3570.5|3564.5|3571|3565|3566.8|3560.8|30
1641437100000|2022-01-06 02:45:00|3570.8|3564.8|3571.8|3565.8|3571.8|3565.8|3570|3564|19
1641437400000|2022-01-06 02:50:00|3571.5|3565.5|3575.8|3569.8|3575.8|3569.8|3567.8|3561.8|48
1641437700000|2022-01-06 02:55:00|3575.5|3569.5|3575.8|3569.8|3576|3570|3574.5|3568.5|26
1641438000000|2022-01-06 03:00:00|3576.3|3570.3|3586.3|3580.3|3587|3581|3576.3|3570.3|66
1641438300000|2022-01-06 03:05:00|3586|3580|3579.8|3573.8|3586|3580|3578.8|3572.8|45
1641438600000|2022-01-06 03:10:00|3579.5|3573.5|3572.8|3566.8|3579.8|3573.8|3570.8|3564.8|144
1641438900000|2022-01-06 03:15:00|3573.3|3567.3|3567.3|3561.3|3573.3|3567.3|3566.5|3560.5|97
1641439200000|2022-01-06 03:20:00|3567|3561|3570.5|3564.5|3571.3|3565.3|3566.5|3560.5|71
1641439500000|2022-01-06 03:25:00|3570.3|3564.3|3576.3|3570.3|3576.3|3570.3|3570.3|3564.3|55
1641439800000|2022-01-06 03:30:00|3574.8|3568.8|3575.5|3569.5|3576.5|3570.5|3574.3|3568.3|56
1641440100000|2022-01-06 03:35:00|3575.3|3569.3|3576.3|3570.3|3576.8|3570.8|3575|3569|23
1641440400000|2022-01-06 03:40:00|3576|3570|3576.5|3570.5|3576.8|3570.8|3575.8|3569.8|17
1641440700000|2022-01-06 03:45:00|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|9
1641441000000|2022-01-06 03:50:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|27
1641441300000|2022-01-06 03:55:00|3577|3571|3577|3571|3577.3|3571.3|3576.5|3570.5|34
1641441600000|2022-01-06 04:00:00|3576.8|3570.8|3574.5|3568.5|3577|3571|3574.5|3568.5|23
1641441900000|2022-01-06 04:05:00|3574.3|3568.3|3575|3569|3575|3569|3574.3|3568.3|3
1641442200000|2022-01-06 04:10:00|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1641442500000|2022-01-06 04:15:00|3574.5|3568.5|3573|3567|3574.8|3568.8|3572.8|3566.8|8
1641442800000|2022-01-06 04:20:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|12
1641443100000|2022-01-06 04:25:00|3572.8|3566.8|3570.8|3564.8|3573.3|3567.3|3570.8|3564.8|24
1641443400000|2022-01-06 04:30:00|3570.5|3564.5|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|5
1641443700000|2022-01-06 04:35:00|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1641444000000|2022-01-06 04:40:00|3571.5|3565.5|3570.5|3564.5|3571.8|3565.8|3570|3564|16
1641444300000|2022-01-06 04:45:00|3570.8|3564.8|3572.3|3566.3|3572.5|3566.5|3570.8|3564.8|18
1641444600000|2022-01-06 04:50:00|3572.5|3566.5|3571.8|3565.8|3572.5|3566.5|3571.8|3565.8|4
1641444900000|2022-01-06 04:55:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1641445200000|2022-01-06 05:00:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1641445500000|2022-01-06 05:05:00|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|4
1641445800000|2022-01-06 05:10:00|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641446100000|2022-01-06 05:15:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641446400000|2022-01-06 05:20:00|3571.8|3565.8|3572|3566|3572.3|3566.3|3571.8|3565.8|3
1641446700000|2022-01-06 05:25:00|3572.5|3566.5|3572.3|3566.3|3573|3567|3572|3566|5
1641447000000|2022-01-06 05:30:00|3572|3566|3576|3570|3576|3570|3568.3|3562.3|89
1641447300000|2022-01-06 05:35:00|3576.3|3570.3|3575|3569|3578|3572|3574.3|3568.3|59
1641447600000|2022-01-06 05:40:00|3575.3|3569.3|3573.5|3567.5|3576.3|3570.3|3572.8|3566.8|42
1641447900000|2022-01-06 05:45:00|3573.3|3567.3|3572|3566|3573.3|3567.3|3569.8|3563.8|87
1641448200000|2022-01-06 05:50:00|3572.3|3566.3|3569.8|3563.8|3572.5|3566.5|3569.8|3563.8|39
1641448500000|2022-01-06 05:55:00|3570|3564|3567.5|3561.5|3571.3|3565.3|3566.5|3560.5|150
1641448800000|2022-01-06 06:00:00|3567.8|3561.8|3566.8|3560.8|3572.5|3566.5|3566.3|3560.3|60
1641449100000|2022-01-06 06:05:00|3567|3561|3566|3560|3569.3|3563.3|3565.8|3559.8|29
1641449400000|2022-01-06 06:10:00|3566.3|3560.3|3565.5|3559.5|3566.3|3560.3|3564.5|3558.5|15
1641449700000|2022-01-06 06:15:00|3565.8|3559.8|3563.8|3557.8|3566.5|3560.5|3563.8|3557.8|27
1641450000000|2022-01-06 06:20:00|3563.5|3557.5|3562|3556|3563.8|3557.8|3558.8|3552.8|61
1641450300000|2022-01-06 06:25:00|3561.8|3555.8|3561|3555|3566.8|3560.8|3561|3555|48
1641450600000|2022-01-06 06:30:00|3561.3|3555.3|3559.5|3553.5|3561.8|3555.8|3559|3553|53
1641450900000|2022-01-06 06:35:00|3560|3554|3560.5|3554.5|3562.3|3556.3|3558.5|3552.5|87
1641451200000|2022-01-06 06:40:00|3559.8|3553.8|3559.8|3553.8|3561.8|3555.8|3556|3550|71
1641451500000|2022-01-06 06:45:00|3560|3554|3561.3|3555.3|3561.8|3555.8|3559|3553|36
1641451800000|2022-01-06 06:50:00|3561|3555|3555.8|3549.8|3561|3555|3555.3|3549.3|116
1641452100000|2022-01-06 06:55:00|3554.5|3548.5|3548.5|3542.5|3554.5|3548.5|3547|3541|103
1641452400000|2022-01-06 07:00:00|3548.3|3542.3|3549.5|3543.5|3549.5|3543.5|3546.8|3540.8|21
1641452700000|2022-01-06 07:05:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3549.3|3543.3|16
1641453000000|2022-01-06 07:10:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641453300000|2022-01-06 07:15:00|3550|3544|3547.8|3541.8|3550|3544|3545.5|3539.5|12
1641453600000|2022-01-06 07:20:00|3548|3542|3544.3|3538.3|3549.8|3543.8|3541|3535|26
1641453900000|2022-01-06 07:25:00|3544.5|3538.5|3548.8|3542.8|3548.8|3542.8|3544.5|3538.5|12
1641454200000|2022-01-06 07:30:00|3548.3|3542.3|3544.8|3538.8|3548.5|3542.5|3544|3538|35
1641454500000|2022-01-06 07:35:00|3545|3539|3548|3542|3548|3542|3545|3539|35
1641454800000|2022-01-06 07:40:00|3548.3|3542.3|3551.8|3545.8|3554|3548|3548.3|3542.3|25
1641455100000|2022-01-06 07:45:00|3552|3546|3553|3547|3553|3547|3552|3546|37
1641455400000|2022-01-06 07:50:00|3552.8|3546.8|3555|3549|3555|3549|3552.8|3546.8|12
1641455700000|2022-01-06 07:55:00|3555.5|3549.5|3560.5|3554.5|3565.9|3559.9|3555.5|3549.5|17
1641456000000|2022-01-06 08:00:00|3560.8|3554.8|3557|3551|3560.8|3554.8|3557|3551|38
1641456300000|2022-01-06 08:05:00|3557.3|3551.3|3550.3|3544.3|3557.8|3551.8|3549.5|3543.5|44
1641456600000|2022-01-06 08:10:00|3550.5|3544.5|3552|3546|3556|3550|3550.5|3544.5|36
1641456900000|2022-01-06 08:15:00|3551.8|3545.8|3537.8|3531.8|3551.8|3545.8|3537|3531|82
1641457200000|2022-01-06 08:20:00|3537|3531|3539.8|3533.8|3542|3536|3536.3|3530.3|40
1641457500000|2022-01-06 08:25:00|3539.5|3533.5|3540.5|3534.5|3541.3|3535.3|3538|3532|44
1641457800000|2022-01-06 08:30:00|3541.3|3535.3|3543|3537|3545.5|3539.5|3539.8|3533.8|60
1641458100000|2022-01-06 08:35:00|3543.8|3537.8|3540|3534|3544.3|3538.3|3538|3532|65
1641458400000|2022-01-06 08:40:00|3539.8|3533.8|3537.8|3531.8|3542|3536|3537|3531|36
1641458700000|2022-01-06 08:45:00|3537.3|3531.3|3516.8|3510.8|3538.3|3532.3|3514.3|3508.3|108
1641459000000|2022-01-06 08:50:00|3517|3511|3534.5|3528.5|3535|3529|3517|3511|54
1641459300000|2022-01-06 08:55:00|3534.3|3528.3|3539.3|3533.3|3539.3|3533.3|3530.8|3524.8|59
1641459600000|2022-01-06 09:00:00|3540.5|3534.5|3541.5|3535.5|3546|3540|3538|3532|71
1641459900000|2022-01-06 09:05:00|3541.8|3535.8|3538.3|3532.3|3547.3|3541.3|3537.8|3531.8|38
1641460200000|2022-01-06 09:10:00|3538.5|3532.5|3535|3529|3540.8|3534.8|3534.5|3528.5|24
1641460500000|2022-01-06 09:15:00|3535.3|3529.3|3537|3531|3539.5|3533.5|3535.3|3529.3|17
1641460800000|2022-01-06 09:20:00|3535.8|3529.8|3526.6|3520.6|3537|3531|3525|3519|62
1641461100000|2022-01-06 09:25:00|3526.3|3520.3|3524.5|3518.5|3527.3|3521.3|3523.9|3517.9|22
1641461400000|2022-01-06 09:30:00|3524.8|3518.8|3529.3|3523.3|3532.3|3526.3|3524.8|3518.8|37
1641461700000|2022-01-06 09:35:00|3529.5|3523.5|3532.8|3526.8|3533.5|3527.5|3528.5|3522.5|22
1641462000000|2022-01-06 09:40:00|3533|3527|3534.5|3528.5|3535.5|3529.5|3532.5|3526.5|24
1641462300000|2022-01-06 09:45:00|3534.3|3528.3|3533|3527|3537.5|3531.5|3532.5|3526.5|34
1641462600000|2022-01-06 09:50:00|3533.5|3527.5|3538.8|3532.8|3539.3|3533.3|3533.5|3527.5|44
1641462900000|2022-01-06 09:55:00|3539|3533|3542|3536|3542.3|3536.3|3538.8|3532.8|44
1641463200000|2022-01-06 10:00:00|3541.8|3535.8|3541.5|3535.5|3544.3|3538.3|3538.5|3532.5|38
1641463500000|2022-01-06 10:05:00|3540.5|3534.5|3547|3541|3547.5|3541.5|3540.5|3534.5|28
1641463800000|2022-01-06 10:10:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3545|3539|34
1641464100000|2022-01-06 10:15:00|3547|3541|3555.8|3549.8|3556.5|3550.5|3547|3541|34
1641464400000|2022-01-06 10:20:00|3556.3|3550.3|3554|3548|3556.3|3550.3|3552.3|3546.3|34
1641464700000|2022-01-06 10:25:00|3554.3|3548.3|3553|3547|3554.3|3548.3|3551|3545|19
1641465000000|2022-01-06 10:30:00|3552|3546|3552.5|3546.5|3553.8|3547.8|3549.5|3543.5|36
1641465300000|2022-01-06 10:35:00|3553|3547|3553.5|3547.5|3555.5|3549.5|3551|3545|41
1641465600000|2022-01-06 10:40:00|3553.8|3547.8|3554.5|3548.5|3555|3549|3551|3545|34
1641465900000|2022-01-06 10:45:00|3554.3|3548.3|3554.3|3548.3|3555|3549|3553.8|3547.8|16
1641466200000|2022-01-06 10:50:00|3554.5|3548.5|3551.3|3545.3|3555|3549|3549.8|3543.8|28
1641466500000|2022-01-06 10:55:00|3551|3545|3550.8|3544.8|3552.3|3546.3|3550.3|3544.3|31
1641466800000|2022-01-06 11:00:00|3551|3545|3552|3546|3553.5|3547.5|3549.8|3543.8|30
1641467100000|2022-01-06 11:05:00|3552.3|3546.3|3549|3543|3552.5|3546.5|3547.8|3541.8|21
1641467400000|2022-01-06 11:10:00|3549.3|3543.3|3545.3|3539.3|3549.5|3543.5|3545.3|3539.3|28
1641467700000|2022-01-06 11:15:00|3544.5|3538.5|3546|3540|3548|3542|3544.5|3538.5|14
1641468000000|2022-01-06 11:20:00|3545.8|3539.8|3545.8|3539.8|3546.3|3540.3|3541.5|3535.5|32
1641468300000|2022-01-06 11:25:00|3545.3|3539.3|3546|3540|3547.8|3541.8|3545|3539|48
1641468600000|2022-01-06 11:30:00|3545.8|3539.8|3547.3|3541.3|3547.8|3541.8|3544.5|3538.5|17
1641468900000|2022-01-06 11:35:00|3546.5|3540.5|3546.3|3540.3|3546.8|3540.8|3546|3540|5
1641469200000|2022-01-06 11:40:00|3546|3540|3549.5|3543.5|3550|3544|3545.8|3539.8|14
1641469500000|2022-01-06 11:45:00|3549.8|3543.8|3550.3|3544.3|3555.3|3549.3|3549.8|3543.8|39
1641469800000|2022-01-06 11:50:00|3549.3|3543.3|3549.8|3543.8|3552.8|3546.8|3549.3|3543.3|27
1641470100000|2022-01-06 11:55:00|3550.3|3544.3|3552|3546|3554.8|3548.8|3549.8|3543.8|64
1641470400000|2022-01-06 12:00:00|3551.3|3545.3|3553|3547|3554|3548|3546.8|3540.8|29
1641470700000|2022-01-06 12:05:00|3553.3|3547.3|3552.3|3546.3|3554|3548|3550.3|3544.3|54
1641471000000|2022-01-06 12:10:00|3552.5|3546.5|3553.8|3547.8|3556.5|3550.5|3552.5|3546.5|67
1641471300000|2022-01-06 12:15:00|3553.5|3547.5|3552.5|3546.5|3553.5|3547.5|3551|3545|9
1641471600000|2022-01-06 12:20:00|3552.3|3546.3|3552.3|3546.3|3554.5|3548.5|3551.3|3545.3|22
1641471900000|2022-01-06 12:25:00|3553.3|3547.3|3553.3|3547.3|3553.8|3547.8|3551.3|3545.3|12
1641472200000|2022-01-06 12:30:00|3553.5|3547.5|3554|3548|3556|3550|3553.5|3547.5|10
1641472500000|2022-01-06 12:35:00|3553.8|3547.8|3553.3|3547.3|3556|3550|3552.3|3546.3|17
1641472800000|2022-01-06 12:40:00|3553|3547|3555|3549|3556|3550|3552|3546|21
1641473100000|2022-01-06 12:45:00|3554.8|3548.8|3560.3|3554.3|3560.3|3554.3|3554.3|3548.3|26
1641473400000|2022-01-06 12:50:00|3560|3554|3555.8|3549.8|3560|3554|3553.8|3547.8|89
1641473700000|2022-01-06 12:55:00|3554.8|3548.8|3559.5|3553.5|3559.8|3553.8|3550.8|3544.8|74
1641474000000|2022-01-06 13:00:00|3559.3|3553.3|3552.8|3546.8|3563.3|3557.3|3550.8|3544.8|223
1641474300000|2022-01-06 13:05:00|3553|3547|3547.5|3541.5|3553|3547|3540.5|3534.5|264
1641474600000|2022-01-06 13:10:00|3548|3542|3549|3543|3551|3545|3546.3|3540.3|101
1641474900000|2022-01-06 13:15:00|3548.8|3542.8|3540|3534|3548.8|3542.8|3539.8|3533.8|78
1641475200000|2022-01-06 13:20:00|3540.5|3534.5|3542.5|3536.5|3545.5|3539.5|3538.3|3532.3|99
1641475500000|2022-01-06 13:25:00|3542.3|3536.3|3540|3534|3543.3|3537.3|3538.5|3532.5|112
1641475800000|2022-01-06 13:30:00|3539.8|3533.8|3542|3536|3542.8|3536.8|3537.8|3531.8|102
1641476100000|2022-01-06 13:35:00|3541.8|3535.8|3543.8|3537.8|3544.3|3538.3|3540.3|3534.3|92
1641476400000|2022-01-06 13:40:00|3543.5|3537.5|3544.8|3538.8|3548.3|3542.3|3543.5|3537.5|111
1641476700000|2022-01-06 13:45:00|3544.5|3538.5|3542.8|3536.8|3545|3539|3542|3536|65
1641477000000|2022-01-06 13:50:00|3542.3|3536.3|3534.5|3528.5|3542.3|3536.3|3533.5|3527.5|79
1641477300000|2022-01-06 13:55:00|3534.3|3528.3|3535.8|3529.8|3535.8|3529.8|3532.3|3526.3|58
1641477600000|2022-01-06 14:00:00|3535.5|3529.5|3531.8|3525.8|3536|3530|3531.5|3525.5|57
1641477900000|2022-01-06 14:05:00|3531.5|3525.5|3529.3|3523.3|3532.3|3526.3|3527.8|3521.8|49
1641478200000|2022-01-06 14:10:00|3529.8|3523.8|3531.5|3525.5|3531.5|3525.5|3528.5|3522.5|41
1641478500000|2022-01-06 14:15:00|3531.3|3525.3|3526.5|3520.5|3531.3|3525.3|3525.3|3519.3|73
1641478800000|2022-01-06 14:20:00|3526|3520|3528.3|3522.3|3528.3|3522.3|3524.5|3518.5|47
1641479100000|2022-01-06 14:25:00|3528|3522|3526.5|3520.5|3528|3522|3518|3512|144
1641479400000|2022-01-06 14:30:00|3526.3|3520.3|3530.3|3524.3|3532.3|3526.3|3523.8|3517.8|129
1641479700000|2022-01-06 14:35:00|3530.5|3524.5|3534.8|3528.8|3536.5|3530.5|3527.5|3521.5|94
1641480000000|2022-01-06 14:40:00|3535|3529|3539.5|3533.5|3540.8|3534.8|3535|3529|122
1641480300000|2022-01-06 14:45:00|3539.8|3533.8|3550.3|3544.3|3550.3|3544.3|3537.8|3531.8|132
1641480600000|2022-01-06 14:50:00|3550.5|3544.5|3542|3536|3554|3548|3540.8|3534.8|142
1641480900000|2022-01-06 14:55:00|3542.3|3536.3|3548.3|3542.3|3548.3|3542.3|3540.8|3534.8|130
1641481200000|2022-01-06 15:00:00|3547.3|3541.3|3538.8|3532.8|3547.8|3541.8|3537.3|3531.3|137
1641481500000|2022-01-06 15:05:00|3538.3|3532.3|3540.8|3534.8|3542.5|3536.5|3536.8|3530.8|120
1641481800000|2022-01-06 15:10:00|3540|3534|3547.8|3541.8|3547.8|3541.8|3540|3534|84
1641482100000|2022-01-06 15:15:00|3548|3542|3551|3545|3552.3|3546.3|3546.8|3540.8|88
1641482400000|2022-01-06 15:20:00|3550.8|3544.8|3547.8|3541.8|3552|3546|3547.3|3541.3|108
1641482700000|2022-01-06 15:25:00|3547|3541|3549|3543|3549.8|3543.8|3546|3540|88
1641483000000|2022-01-06 15:30:00|3549.3|3543.3|3558.3|3552.3|3559.5|3553.5|3549.3|3543.3|124
1641483300000|2022-01-06 15:35:00|3558.5|3552.5|3554|3548|3558.8|3552.8|3553.3|3547.3|90
1641483600000|2022-01-06 15:40:00|3554.3|3548.3|3552.5|3546.5|3555.5|3549.5|3549.5|3543.5|115
1641483900000|2022-01-06 15:45:00|3551.8|3545.8|3554.5|3548.5|3557.5|3551.5|3551.8|3545.8|58
1641484200000|2022-01-06 15:50:00|3554.3|3548.3|3548|3542|3554.3|3548.3|3546|3540|56
1641484500000|2022-01-06 15:55:00|3547.5|3541.5|3553.3|3547.3|3555.8|3549.8|3545.8|3539.8|156
1641484800000|2022-01-06 16:00:00|3552.5|3546.5|3553.3|3547.3|3556|3550|3552.3|3546.3|41
1641485100000|2022-01-06 16:05:00|3553.5|3547.5|3553|3547|3556|3550|3553|3547|30
1641485400000|2022-01-06 16:10:00|3554.3|3548.3|3555|3549|3555.5|3549.5|3553.5|3547.5|53
1641485700000|2022-01-06 16:15:00|3554.8|3548.8|3552.3|3546.3|3555|3549|3552|3546|38
1641486000000|2022-01-06 16:20:00|3552|3546|3553|3547|3554.3|3548.3|3550.3|3544.3|53
1641486300000|2022-01-06 16:25:00|3552.8|3546.8|3553.5|3547.5|3553.5|3547.5|3551|3545|21
1641486600000|2022-01-06 16:30:00|3553.8|3547.8|3555.3|3549.3|3555.8|3549.8|3553|3547|49
1641486900000|2022-01-06 16:35:00|3555|3549|3559|3553|3559.3|3553.3|3554.5|3548.5|53
1641487200000|2022-01-06 16:40:00|3558.8|3552.8|3560.8|3554.8|3561.5|3555.5|3558|3552|47
1641487500000|2022-01-06 16:45:00|3560.5|3554.5|3562.3|3556.3|3562.3|3556.3|3559.8|3553.8|29
1641487800000|2022-01-06 16:50:00|3562|3556|3562.8|3556.8|3563.8|3557.8|3562|3556|62
1641488100000|2022-01-06 16:55:00|3563|3557|3562|3556|3565.3|3559.3|3561.3|3555.3|106
1641488400000|2022-01-06 17:00:00|3561.8|3555.8|3561.3|3555.3|3562.3|3556.3|3560.5|3554.5|13
1641488700000|2022-01-06 17:05:00|3561.5|3555.5|3563|3557|3563|3557|3561.5|3555.5|8
1641489000000|2022-01-06 17:10:00|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3561.8|3555.8|8
1641489300000|2022-01-06 17:15:00|3562.8|3556.8|3562.3|3556.3|3563.5|3557.5|3561.8|3555.8|10
1641489600000|2022-01-06 17:20:00|3562.5|3556.5|3566|3560|3567.5|3561.5|3561.8|3555.8|26
1641489900000|2022-01-06 17:25:00|3566.3|3560.3|3568|3562|3568|3562|3566.3|3560.3|16
1641490200000|2022-01-06 17:30:00|3567.5|3561.5|3571|3565|3572|3566|3567.3|3561.3|32
1641490500000|2022-01-06 17:35:00|3570.8|3564.8|3569|3563|3570.8|3564.8|3568.5|3562.5|15
1641490800000|2022-01-06 17:40:00|3568.8|3562.8|3565.5|3559.5|3568.8|3562.8|3565.5|3559.5|22
1641491100000|2022-01-06 17:45:00|3565.8|3559.8|3565.8|3559.8|3566|3560|3565|3559|13
1641491400000|2022-01-06 17:50:00|3565.5|3559.5|3564.3|3558.3|3565.5|3559.5|3563.8|3557.8|14
1641491700000|2022-01-06 17:55:00|3564.1|3558.1|3565.6|3559.6|3567.1|3561.1|3562.6|3556.6|48
1641517200000|2022-01-07 01:00:00|3558.3|3552.3|3555.3|3549.3|3559.8|3553.8|3554.8|3548.8|34
1641517500000|2022-01-07 01:05:00|3555.8|3549.8|3555.5|3549.5|3559|3553|3555|3549|20
1641517800000|2022-01-07 01:10:00|3555.8|3549.8|3553.8|3547.8|3557.5|3551.5|3553|3547|32
1641518100000|2022-01-07 01:15:00|3553.5|3547.5|3556.8|3550.8|3557.8|3551.8|3551.5|3545.5|98
1641518400000|2022-01-07 01:20:00|3557|3551|3559.3|3553.3|3560.8|3554.8|3556.8|3550.8|120
1641518700000|2022-01-07 01:25:00|3559|3553|3560|3554|3560|3554|3558.3|3552.3|14
1641519000000|2022-01-07 01:30:00|3560.3|3554.3|3560.8|3554.8|3565.3|3559.3|3559|3553|49
1641519300000|2022-01-07 01:35:00|3560.5|3554.5|3557.5|3551.5|3560.5|3554.5|3556.5|3550.5|129
1641519600000|2022-01-07 01:40:00|3557.3|3551.3|3556.8|3550.8|3561|3555|3554.8|3548.8|127
1641519900000|2022-01-07 01:45:00|3556.5|3550.5|3552.3|3546.3|3558.3|3552.3|3552|3546|85
1641520200000|2022-01-07 01:50:00|3552|3546|3559|3553|3559.3|3553.3|3550.8|3544.8|104
1641520500000|2022-01-07 01:55:00|3559.3|3553.3|3561.5|3555.5|3561.5|3555.5|3558|3552|89
1641520800000|2022-01-07 02:00:00|3561|3555|3563.3|3557.3|3564.3|3558.3|3561|3555|64
1641521100000|2022-01-07 02:05:00|3563.5|3557.5|3558.8|3552.8|3563.5|3557.5|3558.5|3552.5|38
1641521400000|2022-01-07 02:10:00|3559|3553|3564|3558|3565.3|3559.3|3559|3553|28
1641521700000|2022-01-07 02:15:00|3563.3|3557.3|3561|3555|3563.3|3557.3|3560.8|3554.8|12
1641522000000|2022-01-07 02:20:00|3561.3|3555.3|3563.8|3557.8|3563.8|3557.8|3561.3|3555.3|11
1641522300000|2022-01-07 02:25:00|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3562.8|3556.8|27
1641522600000|2022-01-07 02:30:00|3563.8|3557.8|3571.3|3565.3|3573.5|3567.5|3563.5|3557.5|120
1641522900000|2022-01-07 02:35:00|3571.5|3565.5|3569.8|3563.8|3572.5|3566.5|3569.5|3563.5|77
1641523200000|2022-01-07 02:40:00|3570|3564|3577.3|3571.3|3578.3|3572.3|3569.8|3563.8|69
1641523500000|2022-01-07 02:45:00|3577|3571|3569|3563|3577.3|3571.3|3568|3562|81
1641523800000|2022-01-07 02:50:00|3567.5|3561.5|3563.1|3557.1|3569.8|3563.8|3560.3|3554.3|89
1641524100000|2022-01-07 02:55:00|3563.6|3557.6|3570|3564|3571.8|3565.8|3560.8|3554.8|160
1641524400000|2022-01-07 03:00:00|3571|3565|3573|3567|3575|3569|3568.5|3562.5|85
1641524700000|2022-01-07 03:05:00|3573.1|3567.1|3580.8|3574.8|3585|3579|3573.1|3567.1|155
1641525000000|2022-01-07 03:10:00|3581|3575|3590|3584|3590|3584|3580.5|3574.5|125
1641525300000|2022-01-07 03:15:00|3589.8|3583.8|3589|3583|3592|3586|3587.9|3581.9|148
1641525600000|2022-01-07 03:20:00|3590|3584|3589.5|3583.5|3593.3|3587.3|3588.5|3582.5|116
1641525900000|2022-01-07 03:25:00|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3585.8|3579.8|92
1641526200000|2022-01-07 03:30:00|3589|3583|3590.5|3584.5|3591.3|3585.3|3588.8|3582.8|26
1641526500000|2022-01-07 03:35:00|3591|3585|3590.5|3584.5|3591|3585|3589.5|3583.5|18
1641526800000|2022-01-07 03:40:00|3590.3|3584.3|3591|3585|3591.5|3585.5|3590|3584|9
1641527100000|2022-01-07 03:45:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641527400000|2022-01-07 03:50:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1641527700000|2022-01-07 03:55:00|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1641528000000|2022-01-07 04:00:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641528300000|2022-01-07 04:05:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641528600000|2022-01-07 04:10:00|3592.3|3586.3|3590.8|3584.8|3592.3|3586.3|3590.8|3584.8|3
1641528900000|2022-01-07 04:15:00|3592.1|3586.1|3590.8|3584.8|3592.3|3586.3|3590.5|3584.5|8
1641529200000|2022-01-07 04:20:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641529500000|2022-01-07 04:25:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591|3585|5
1641529800000|2022-01-07 04:30:00|3591|3585|3591.5|3585.5|3592|3586|3590.8|3584.8|30
1641530100000|2022-01-07 04:35:00|3591.8|3585.8|3591|3585|3592|3586|3590.8|3584.8|19
1641530400000|2022-01-07 04:40:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591|3585|13
1641530700000|2022-01-07 04:45:00|3592.5|3586.5|3591|3585|3592.5|3586.5|3591|3585|3
1641531000000|2022-01-07 04:50:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1641531300000|2022-01-07 04:55:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1641531600000|2022-01-07 05:00:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641531900000|2022-01-07 05:05:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641532200000|2022-01-07 05:10:00|3592|3586|3593.3|3587.3|3593.3|3587.3|3592|3586|2
1641532500000|2022-01-07 05:15:00|3594.3|3588.3|3596.3|3590.3|3596.3|3590.3|3594.3|3588.3|6
1641532800000|2022-01-07 05:20:00|3597|3591|3596.3|3590.3|3597.3|3591.3|3596|3590|7
1641533100000|2022-01-07 05:25:00|3597.5|3591.5|3596|3590|3597.5|3591.5|3595.5|3589.5|8
1641533400000|2022-01-07 05:30:00|3596.5|3590.5|3600.5|3594.5|3601.8|3595.8|3592.8|3586.8|233
1641533700000|2022-01-07 05:35:00|3600.8|3594.8|3600.3|3594.3|3601.5|3595.5|3599|3593|95
1641534000000|2022-01-07 05:40:00|3599.8|3593.8|3598.3|3592.3|3600|3594|3593.8|3587.8|110
1641534300000|2022-01-07 05:45:00|3597.8|3591.8|3595.5|3589.5|3598.5|3592.5|3593.8|3587.8|108
1641534600000|2022-01-07 05:50:00|3596.5|3590.5|3600.8|3594.8|3600.8|3594.8|3595.3|3589.3|108
1641534900000|2022-01-07 05:55:00|3600.3|3594.3|3596|3590|3601.8|3595.8|3591.8|3585.8|107
1641535200000|2022-01-07 06:00:00|3596.3|3590.3|3595.8|3589.8|3600|3594|3595.5|3589.5|68
1641535500000|2022-01-07 06:05:00|3595.5|3589.5|3595.5|3589.5|3596.5|3590.5|3593.3|3587.3|55
1641535800000|2022-01-07 06:10:00|3595|3589|3589.3|3583.3|3595|3589|3586.5|3580.5|87
1641536100000|2022-01-07 06:15:00|3589.5|3583.5|3582|3576|3589.5|3583.5|3582|3576|71
1641536400000|2022-01-07 06:20:00|3581.5|3575.5|3571|3565|3581.5|3575.5|3569.3|3563.3|123
1641536700000|2022-01-07 06:25:00|3570.8|3564.8|3570.5|3564.5|3571.8|3565.8|3567.5|3561.5|150
1641537000000|2022-01-07 06:30:00|3570.3|3564.3|3564|3558|3570.3|3564.3|3561.3|3555.3|199
1641537300000|2022-01-07 06:35:00|3564.3|3558.3|3563|3557|3567.8|3561.8|3560.3|3554.3|254
1641537600000|2022-01-07 06:40:00|3562.8|3556.8|3562.5|3556.5|3564.8|3558.8|3556.8|3550.8|82
1641537900000|2022-01-07 06:45:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3559.9|3553.9|49
1641538200000|2022-01-07 06:50:00|3562.5|3556.5|3568|3562|3568|3562|3561.5|3555.5|62
1641538500000|2022-01-07 06:55:00|3568.5|3562.5|3569|3563|3570.8|3564.8|3566.5|3560.5|91
1641538800000|2022-01-07 07:00:00|3568|3562|3575|3569|3575.3|3569.3|3568|3562|45
1641539100000|2022-01-07 07:05:00|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1641539400000|2022-01-07 07:10:00|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|4
1641539700000|2022-01-07 07:15:00|3575|3569|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|8
1641540000000|2022-01-07 07:20:00|3575.3|3569.3|3573.8|3567.8|3575.8|3569.8|3573.8|3567.8|27
1641540300000|2022-01-07 07:25:00|3574|3568|3578|3572|3578|3572|3574|3568|9
1641540600000|2022-01-07 07:30:00|3578.3|3572.3|3579.5|3573.5|3580.5|3574.5|3578|3572|28
1641540900000|2022-01-07 07:35:00|3579.3|3573.3|3582|3576|3585|3579|3579.3|3573.3|28
1641541200000|2022-01-07 07:40:00|3582.5|3576.5|3584|3578|3584.5|3578.5|3580.8|3574.8|34
1641541500000|2022-01-07 07:45:00|3584.3|3578.3|3587|3581|3589.3|3583.3|3583.3|3577.3|83
1641541800000|2022-01-07 07:50:00|3586.8|3580.8|3590|3584|3592|3586|3585.8|3579.8|72
1641542100000|2022-01-07 07:55:00|3590.3|3584.3|3592|3586|3592.5|3586.5|3588.8|3582.8|27
1641542400000|2022-01-07 08:00:00|3592.5|3586.5|3586|3580|3592.5|3586.5|3582.8|3576.8|34
1641542700000|2022-01-07 08:05:00|3585.5|3579.5|3584.8|3578.8|3586.3|3580.3|3579.5|3573.5|35
1641543000000|2022-01-07 08:10:00|3585|3579|3585.3|3579.3|3586|3580|3582.5|3576.5|28
1641543300000|2022-01-07 08:15:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641543600000|2022-01-07 08:20:00|3585|3579|3583|3577|3586.5|3580.5|3580.8|3574.8|26
1641543900000|2022-01-07 08:25:00|3582.8|3576.8|3586.8|3580.8|3586.8|3580.8|3581.3|3575.3|43
1641544200000|2022-01-07 08:30:00|3587|3581|3590.5|3584.5|3592.8|3586.8|3586|3580|37
1641544500000|2022-01-07 08:35:00|3590.8|3584.8|3595|3589|3596|3590|3590|3584|69
1641544800000|2022-01-07 08:40:00|3594.1|3588.1|3597|3591|3597|3591|3590.8|3584.8|39
1641545100000|2022-01-07 08:45:00|3597.3|3591.3|3597|3591|3600.3|3594.3|3596.8|3590.8|39
1641545400000|2022-01-07 08:50:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596|3590|13
1641545700000|2022-01-07 08:55:00|3596.3|3590.3|3596.3|3590.3|3598.8|3592.8|3594.8|3588.8|29
1641546000000|2022-01-07 09:00:00|3596.8|3590.8|3594|3588|3598.8|3592.8|3591.3|3585.3|38
1641546300000|2022-01-07 09:05:00|3595.3|3589.3|3596|3590|3596|3590|3591.8|3585.8|35
1641546600000|2022-01-07 09:10:00|3595.8|3589.8|3598.8|3592.8|3600.8|3594.8|3595.8|3589.8|70
1641546900000|2022-01-07 09:15:00|3599|3593|3599.8|3593.8|3602|3596|3599|3593|53
1641547200000|2022-01-07 09:20:00|3600|3594|3595.5|3589.5|3602.5|3596.5|3595.3|3589.3|44
1641547500000|2022-01-07 09:25:00|3595|3589|3594.5|3588.5|3595.5|3589.5|3594|3588|10
1641547800000|2022-01-07 09:30:00|3594.8|3588.8|3597.8|3591.8|3597.8|3591.8|3592.8|3586.8|42
1641548100000|2022-01-07 09:35:00|3597.5|3591.5|3593.3|3587.3|3597.8|3591.8|3592.5|3586.5|23
1641548400000|2022-01-07 09:40:00|3593.5|3587.5|3592.5|3586.5|3594.3|3588.3|3591.5|3585.5|24
1641548700000|2022-01-07 09:45:00|3592.3|3586.3|3591|3585|3594.3|3588.3|3591|3585|25
1641549000000|2022-01-07 09:50:00|3590.8|3584.8|3594|3588|3595.8|3589.8|3590.3|3584.3|32
1641549300000|2022-01-07 09:55:00|3593.8|3587.8|3591.5|3585.5|3595|3589|3591.5|3585.5|42
1641549600000|2022-01-07 10:00:00|3591.3|3585.3|3591|3585|3593|3587|3590|3584|32
1641549900000|2022-01-07 10:05:00|3591.5|3585.5|3585.5|3579.5|3591.5|3585.5|3585.5|3579.5|37
1641550200000|2022-01-07 10:10:00|3585.8|3579.8|3587.8|3581.8|3587.8|3581.8|3585.3|3579.3|14
1641550500000|2022-01-07 10:15:00|3587.5|3581.5|3585.3|3579.3|3587.5|3581.5|3585|3579|8
1641550800000|2022-01-07 10:20:00|3585.5|3579.5|3585.3|3579.3|3586|3580|3585.3|3579.3|5
1641551100000|2022-01-07 10:25:00|3585|3579|3583.5|3577.5|3585|3579|3582.8|3576.8|17
1641551400000|2022-01-07 10:30:00|3584|3578|3585.8|3579.8|3586|3580|3584|3578|14
1641551700000|2022-01-07 10:35:00|3585.5|3579.5|3588|3582|3588|3582|3585.5|3579.5|5
1641552000000|2022-01-07 10:40:00|3587.5|3581.5|3585.8|3579.8|3588|3582|3585.5|3579.5|20
1641552300000|2022-01-07 10:45:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|8
1641552600000|2022-01-07 10:50:00|3587.5|3581.5|3585.3|3579.3|3588|3582|3584.8|3578.8|20
1641552900000|2022-01-07 10:55:00|3585.5|3579.5|3584.5|3578.5|3586|3580|3584.5|3578.5|12
1641553200000|2022-01-07 11:00:00|3584.3|3578.3|3580.3|3574.3|3585|3579|3580.3|3574.3|16
1641553500000|2022-01-07 11:05:00|3581|3575|3576.5|3570.5|3581.3|3575.3|3576.3|3570.3|22
1641553800000|2022-01-07 11:10:00|3576.8|3570.8|3579.5|3573.5|3579.5|3573.5|3576.8|3570.8|7
1641554100000|2022-01-07 11:15:00|3579|3573|3577.5|3571.5|3579|3573|3577.5|3571.5|3
1641554400000|2022-01-07 11:20:00|3577.8|3571.8|3576.5|3570.5|3578|3572|3574|3568|11
1641554700000|2022-01-07 11:25:00|3576.8|3570.8|3576.3|3570.3|3577.5|3571.5|3576.3|3570.3|15
1641555000000|2022-01-07 11:30:00|3576|3570|3575.8|3569.8|3576|3570|3573|3567|20
1641555300000|2022-01-07 11:35:00|3575.5|3569.5|3576.8|3570.8|3578.3|3572.3|3575|3569|36
1641555600000|2022-01-07 11:40:00|3577.8|3571.8|3580.3|3574.3|3581|3575|3576.3|3570.3|44
1641555900000|2022-01-07 11:45:00|3580.5|3574.5|3579.8|3573.8|3580.5|3574.5|3577.5|3571.5|34
1641556200000|2022-01-07 11:50:00|3580|3574|3581.3|3575.3|3581.8|3575.8|3579.8|3573.8|32
1641556500000|2022-01-07 11:55:00|3581|3575|3578.8|3572.8|3581.5|3575.5|3577.8|3571.8|25
1641556800000|2022-01-07 12:00:00|3578.5|3572.5|3577|3571|3579.3|3573.3|3573.8|3567.8|24
1641557100000|2022-01-07 12:05:00|3577.3|3571.3|3575.5|3569.5|3578|3572|3575.3|3569.3|11
1641557400000|2022-01-07 12:10:00|3575.8|3569.8|3577.3|3571.3|3577.8|3571.8|3574.5|3568.5|21
1641557700000|2022-01-07 12:15:00|3577.5|3571.5|3576.5|3570.5|3578.5|3572.5|3576.5|3570.5|34
1641558000000|2022-01-07 12:20:00|3576.3|3570.3|3576|3570|3577.3|3571.3|3575.5|3569.5|32
1641558300000|2022-01-07 12:25:00|3576.3|3570.3|3574.3|3568.3|3576.3|3570.3|3573.8|3567.8|20
1641558600000|2022-01-07 12:30:00|3574.5|3568.5|3572.3|3566.3|3575|3569|3572.3|3566.3|44
1641558900000|2022-01-07 12:35:00|3572|3566|3569.8|3563.8|3576.3|3570.3|3569.5|3563.5|32
1641559200000|2022-01-07 12:40:00|3570.5|3564.5|3572.3|3566.3|3572.8|3566.8|3569.5|3563.5|20
1641559500000|2022-01-07 12:45:00|3572.5|3566.5|3571.8|3565.8|3572.5|3566.5|3568.8|3562.8|22
1641559800000|2022-01-07 12:50:00|3570.8|3564.8|3570.8|3564.8|3574.3|3568.3|3570.5|3564.5|24
1641560100000|2022-01-07 12:55:00|3570.3|3564.3|3570.8|3564.8|3572.8|3566.8|3567|3561|59
1641560400000|2022-01-07 13:00:00|3571|3565|3563.8|3557.8|3571.3|3565.3|3561.3|3555.3|241
1641560700000|2022-01-07 13:05:00|3563.5|3557.5|3551.3|3545.3|3564.3|3558.3|3550.5|3544.5|217
1641561000000|2022-01-07 13:10:00|3551|3545|3550.3|3544.3|3553.5|3547.5|3543.6|3537.6|163
1641561300000|2022-01-07 13:15:00|3550|3544|3552.3|3546.3|3554.8|3548.8|3546|3540|107
1641561600000|2022-01-07 13:20:00|3551.5|3545.5|3552|3546|3552.8|3546.8|3548.5|3542.5|125
1641561900000|2022-01-07 13:25:00|3551.5|3545.5|3551|3545|3552|3546|3549.5|3543.5|57
1641562200000|2022-01-07 13:30:00|3550.8|3544.8|3544.5|3538.5|3556.5|3550.5|3543.5|3537.5|116
1641562500000|2022-01-07 13:35:00|3544.8|3538.8|3531.3|3525.3|3545.5|3539.5|3531.3|3525.3|121
1641562800000|2022-01-07 13:40:00|3531.8|3525.8|3533.8|3527.8|3536.5|3530.5|3529.5|3523.5|124
1641563100000|2022-01-07 13:45:00|3533.3|3527.3|3534.8|3528.8|3539.8|3533.8|3533.3|3527.3|159
1641563400000|2022-01-07 13:50:00|3534.3|3528.3|3534.8|3528.8|3536.8|3530.8|3528|3522|146
1641563700000|2022-01-07 13:55:00|3535|3529|3536|3530|3539.8|3533.8|3532|3526|145
1641564000000|2022-01-07 14:00:00|3536.3|3530.3|3532.3|3526.3|3538.3|3532.3|3531.8|3525.8|92
1641564300000|2022-01-07 14:05:00|3532.8|3526.8|3531.9|3525.9|3535|3529|3530.8|3524.8|110
1641564600000|2022-01-07 14:10:00|3531.3|3525.3|3532|3526|3533.3|3527.3|3527.8|3521.8|66
1641564900000|2022-01-07 14:15:00|3532.3|3526.3|3530.5|3524.5|3532.8|3526.8|3529.3|3523.3|63
1641565200000|2022-01-07 14:20:00|3531.3|3525.3|3534.5|3528.5|3535.8|3529.8|3531.3|3525.3|63
1641565500000|2022-01-07 14:25:00|3534.8|3528.8|3531.3|3525.3|3538.5|3532.5|3531.3|3525.3|75
1641565800000|2022-01-07 14:30:00|3530.8|3524.8|3524.3|3518.3|3535.8|3529.8|3524.3|3518.3|94
1641566100000|2022-01-07 14:35:00|3524.8|3518.8|3531.3|3525.3|3532|3526|3523.8|3517.8|121
1641566400000|2022-01-07 14:40:00|3531.5|3525.5|3538.5|3532.5|3538.5|3532.5|3528.8|3522.8|98
1641566700000|2022-01-07 14:45:00|3537.8|3531.8|3539.3|3533.3|3542.3|3536.3|3535.8|3529.8|62
1641567000000|2022-01-07 14:50:00|3539.5|3533.5|3535.5|3529.5|3540.5|3534.5|3534.8|3528.8|76
1641567300000|2022-01-07 14:55:00|3536|3530|3529|3523|3537.8|3531.8|3527.8|3521.8|117
1641567600000|2022-01-07 15:00:00|3529.5|3523.5|3527.5|3521.5|3529.8|3523.8|3527|3521|83
1641567900000|2022-01-07 15:05:00|3527.8|3521.8|3528.8|3522.8|3531.3|3525.3|3527.3|3521.3|82
1641568200000|2022-01-07 15:10:00|3528.3|3522.3|3534.5|3528.5|3534.5|3528.5|3527|3521|76
1641568500000|2022-01-07 15:15:00|3534.8|3528.8|3537.8|3531.8|3538.5|3532.5|3534.5|3528.5|62
1641568800000|2022-01-07 15:20:00|3537.5|3531.5|3541|3535|3542.5|3536.5|3536|3530|83
1641569100000|2022-01-07 15:25:00|3541.1|3535.1|3539.5|3533.5|3544|3538|3539.5|3533.5|77
1641569400000|2022-01-07 15:30:00|3540|3534|3539.8|3533.8|3541.8|3535.8|3537.5|3531.5|33
1641569700000|2022-01-07 15:35:00|3539|3533|3537.3|3531.3|3541.8|3535.8|3537.3|3531.3|32
1641570000000|2022-01-07 15:40:00|3536.8|3530.8|3536.4|3530.4|3538.5|3532.5|3534|3528|32
1641570300000|2022-01-07 15:45:00|3535|3529|3535.5|3529.5|3538.8|3532.8|3534|3528|32
1641570600000|2022-01-07 15:50:00|3535.8|3529.8|3534.5|3528.5|3537|3531|3531.8|3525.8|51
1641570900000|2022-01-07 15:55:00|3534|3528|3535.3|3529.3|3538.5|3532.5|3532.3|3526.3|120
1641571200000|2022-01-07 16:00:00|3535.5|3529.5|3530.5|3524.5|3536.8|3530.8|3528.5|3522.5|81
1641571500000|2022-01-07 16:05:00|3530.8|3524.8|3534|3528|3534.8|3528.8|3529.5|3523.5|48
1641571800000|2022-01-07 16:10:00|3533.8|3527.8|3534.3|3528.3|3536|3530|3533.5|3527.5|75
1641572100000|2022-01-07 16:15:00|3534|3528|3534.3|3528.3|3536.5|3530.5|3533.8|3527.8|43
1641572400000|2022-01-07 16:20:00|3534.5|3528.5|3537.3|3531.3|3537.8|3531.8|3534.3|3528.3|39
1641572700000|2022-01-07 16:25:00|3537|3531|3537|3531|3539.8|3533.8|3536.8|3530.8|129
1641573000000|2022-01-07 16:30:00|3537.3|3531.3|3534.8|3528.8|3537.5|3531.5|3534.3|3528.3|48
1641573300000|2022-01-07 16:35:00|3535|3529|3536.3|3530.3|3537.5|3531.5|3534.8|3528.8|41
1641573600000|2022-01-07 16:40:00|3536|3530|3530.8|3524.8|3536|3530|3530.3|3524.3|42
1641573900000|2022-01-07 16:45:00|3531|3525|3534.5|3528.5|3535.5|3529.5|3530.5|3524.5|26
1641574200000|2022-01-07 16:50:00|3534.3|3528.3|3534.5|3528.5|3535.5|3529.5|3534|3528|11
1641574500000|2022-01-07 16:55:00|3534.3|3528.3|3534.5|3528.5|3535.8|3529.8|3533.5|3527.5|21
1641574800000|2022-01-07 17:00:00|3534.8|3528.8|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|5
1641575100000|2022-01-07 17:05:00|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|3
1641575400000|2022-01-07 17:10:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641575700000|2022-01-07 17:15:00|3535|3529|3532.3|3526.3|3535|3529|3532.3|3526.3|2
1641576000000|2022-01-07 17:20:00|3531.8|3525.8|3533|3527|3534|3528|3531.8|3525.8|8
1641576300000|2022-01-07 17:25:00|3532.3|3526.3|3535.3|3529.3|3535.3|3529.3|3532.3|3526.3|9
1641576600000|2022-01-07 17:30:00|3535|3529|3532.3|3526.3|3535|3529|3532.3|3526.3|7
1641576900000|2022-01-07 17:35:00|3532.5|3526.5|3534.8|3528.8|3534.8|3528.8|3532.5|3526.5|7
1641577200000|2022-01-07 17:40:00|3535|3529|3533.5|3527.5|3535.3|3529.3|3533.5|3527.5|10
1641577500000|2022-01-07 17:45:00|3533|3527|3533.3|3527.3|3533.3|3527.3|3532.8|3526.8|4
1641577800000|2022-01-07 17:50:00|3533.5|3527.5|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|3
1641578100000|2022-01-07 17:55:00|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|5
1641776400000|2022-01-10 01:00:00|3551.8|3533|3535.5|3529.5|3551.8|3533|3533.5|3527.5|17
1641776700000|2022-01-10 01:05:00|3535.3|3529.3|3540|3534|3540|3534|3533.8|3527.8|32
1641777000000|2022-01-10 01:10:00|3539.5|3533.5|3536|3530|3541|3535|3535.5|3529.5|68
1641777300000|2022-01-10 01:15:00|3535.8|3529.8|3538.3|3532.3|3539.8|3533.8|3534.3|3528.3|77
1641777600000|2022-01-10 01:20:00|3538.5|3532.5|3539|3533|3539|3533|3537.3|3531.3|16
1641777900000|2022-01-10 01:25:00|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3536.3|3530.3|53
1641778200000|2022-01-10 01:30:00|3537.8|3531.8|3536.5|3530.5|3538|3532|3535.8|3529.8|53
1641778500000|2022-01-10 01:35:00|3535.8|3529.8|3531.8|3525.8|3537|3531|3531.8|3525.8|51
1641778800000|2022-01-10 01:40:00|3532|3526|3532.5|3526.5|3532.5|3526.5|3530.5|3524.5|50
1641779100000|2022-01-10 01:45:00|3532.8|3526.8|3536|3530|3538.8|3532.8|3531.3|3525.3|136
1641779400000|2022-01-10 01:50:00|3535.8|3529.8|3536.3|3530.3|3537.5|3531.5|3534.5|3528.5|144
1641779700000|2022-01-10 01:55:00|3536.8|3530.8|3535|3529|3537|3531|3535|3529|170
1641780000000|2022-01-10 02:00:00|3535.3|3529.3|3539|3533|3539.8|3533.8|3535|3529|239
1641780300000|2022-01-10 02:05:00|3539.3|3533.3|3538.5|3532.5|3539.3|3533.3|3533|3527|173
1641780600000|2022-01-10 02:10:00|3538.3|3532.3|3535.8|3529.8|3539|3533|3535|3529|100
1641780900000|2022-01-10 02:15:00|3535.5|3529.5|3539.8|3533.8|3541|3535|3535.5|3529.5|16
1641781200000|2022-01-10 02:20:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641781500000|2022-01-10 02:25:00|3539.5|3533.5|3543.5|3537.5|3543.8|3537.8|3539.5|3533.5|20
1641781800000|2022-01-10 02:30:00|3543.3|3537.3|3541.8|3535.8|3543.3|3537.3|3536|3530|65
1641782100000|2022-01-10 02:35:00|3542|3536|3540.3|3534.3|3542.3|3536.3|3539.5|3533.5|23
1641782400000|2022-01-10 02:40:00|3540|3534|3540|3534|3540.5|3534.5|3539|3533|16
1641782700000|2022-01-10 02:45:00|3539.8|3533.8|3539.8|3533.8|3540.3|3534.3|3539.3|3533.3|21
1641783000000|2022-01-10 02:50:00|3539.5|3533.5|3539.5|3533.5|3541|3535|3539.3|3533.3|67
1641783300000|2022-01-10 02:55:00|3539.8|3533.8|3540|3534|3541.5|3535.5|3539.3|3533.3|75
1641783600000|2022-01-10 03:00:00|3540.3|3534.3|3542.3|3536.3|3543|3537|3539.5|3533.5|118
1641783900000|2022-01-10 03:05:00|3542|3536|3541.8|3535.8|3543.3|3537.3|3539.8|3533.8|107
1641784200000|2022-01-10 03:10:00|3542|3536|3542.8|3536.8|3545.3|3539.3|3542|3536|59
1641784500000|2022-01-10 03:15:00|3543|3537|3547.5|3541.5|3547.5|3541.5|3543|3537|71
1641784800000|2022-01-10 03:20:00|3547.8|3541.8|3547.8|3541.8|3548.8|3542.8|3544.3|3538.3|115
1641785100000|2022-01-10 03:25:00|3547.5|3541.5|3545.5|3539.5|3549.8|3543.8|3544.5|3538.5|74
1641785400000|2022-01-10 03:30:00|3546.8|3540.8|3554.3|3548.3|3559.3|3553.3|3546.8|3540.8|62
1641785700000|2022-01-10 03:35:00|3554.5|3548.5|3555|3549|3555|3549|3553.5|3547.5|12
1641786000000|2022-01-10 03:40:00|3555.3|3549.3|3556.3|3550.3|3557.5|3551.5|3554|3548|42
1641786300000|2022-01-10 03:45:00|3556.5|3550.5|3556.3|3550.3|3557.5|3551.5|3556|3550|18
1641786600000|2022-01-10 03:50:00|3556.5|3550.5|3558.3|3552.3|3559.8|3553.8|3556.3|3550.3|17
1641786900000|2022-01-10 03:55:00|3558.8|3552.8|3559.5|3553.5|3559.8|3553.8|3557.8|3551.8|24
1641787200000|2022-01-10 04:00:00|3559.8|3553.8|3560.8|3554.8|3562.3|3556.3|3559.5|3553.5|22
1641787500000|2022-01-10 04:05:00|3560.3|3554.3|3560.3|3554.3|3562.3|3556.3|3559.5|3553.5|29
1641787800000|2022-01-10 04:10:00|3560.8|3554.8|3561|3555|3561.5|3555.5|3560.3|3554.3|22
1641788100000|2022-01-10 04:15:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3560|3554|12
1641788400000|2022-01-10 04:20:00|3560|3554|3562|3556|3562|3556|3560|3554|12
1641788700000|2022-01-10 04:25:00|3561.3|3555.3|3560|3554|3561.3|3555.3|3560|3554|14
1641789000000|2022-01-10 04:30:00|3560.5|3554.5|3560|3554|3560.8|3554.8|3559|3553|7
1641789300000|2022-01-10 04:35:00|3559.3|3553.3|3559|3553|3562|3556|3559|3553|18
1641789600000|2022-01-10 04:40:00|3558.8|3552.8|3558.3|3552.3|3560.5|3554.5|3558.3|3552.3|12
1641789900000|2022-01-10 04:45:00|3558.5|3552.5|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|17
1641790200000|2022-01-10 04:50:00|3558.3|3552.3|3557.3|3551.3|3558.5|3552.5|3557.3|3551.3|9
1641790500000|2022-01-10 04:55:00|3557.5|3551.5|3556.3|3550.3|3558|3552|3555.8|3549.8|15
1641790800000|2022-01-10 05:00:00|3556.5|3550.5|3556|3550|3557.5|3551.5|3556|3550|12
1641791100000|2022-01-10 05:05:00|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.5|3549.5|5
1641791400000|2022-01-10 05:10:00|3556|3550|3558.8|3552.8|3559.8|3553.8|3556|3550|11
1641791700000|2022-01-10 05:15:00|3558.3|3552.3|3557.5|3551.5|3558.8|3552.8|3557.5|3551.5|16
1641792000000|2022-01-10 05:20:00|3557|3551|3555.5|3549.5|3557.5|3551.5|3555|3549|22
1641792300000|2022-01-10 05:25:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3553.8|3547.8|19
1641792600000|2022-01-10 05:30:00|3555|3549|3549.8|3543.8|3555|3549|3546.5|3540.5|127
1641792900000|2022-01-10 05:35:00|3549.3|3543.3|3551.5|3545.5|3552.8|3546.8|3549.3|3543.3|47
1641793200000|2022-01-10 05:40:00|3551.3|3545.3|3550.8|3544.8|3552.3|3546.3|3548.8|3542.8|24
1641793500000|2022-01-10 05:45:00|3551|3545|3547.8|3541.8|3551.3|3545.3|3547|3541|34
1641793800000|2022-01-10 05:50:00|3548|3542|3548|3542|3549.5|3543.5|3548|3542|20
1641794100000|2022-01-10 05:55:00|3548.3|3542.3|3548|3542|3548.8|3542.8|3547.8|3541.8|31
1641794400000|2022-01-10 06:00:00|3548.3|3542.3|3549.8|3543.8|3551.5|3545.5|3548|3542|46
1641794700000|2022-01-10 06:05:00|3549.5|3543.5|3548.5|3542.5|3550.5|3544.5|3546.4|3540.4|76
1641795000000|2022-01-10 06:10:00|3548|3542|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|16
1641795300000|2022-01-10 06:15:00|3548.5|3542.5|3547|3541|3548.8|3542.8|3547|3541|30
1641795600000|2022-01-10 06:20:00|3546.8|3540.8|3544|3538|3546.8|3540.8|3544|3538|28
1641795900000|2022-01-10 06:25:00|3545.3|3539.3|3543.8|3537.8|3545.5|3539.5|3543.3|3537.3|36
1641796200000|2022-01-10 06:30:00|3544|3538|3539|3533|3544.3|3538.3|3539|3533|18
1641796500000|2022-01-10 06:35:00|3539.5|3533.5|3540.5|3534.5|3541.8|3535.8|3539|3533|29
1641796800000|2022-01-10 06:40:00|3540.8|3534.8|3542.5|3536.5|3544.3|3538.3|3540.3|3534.3|75
1641797100000|2022-01-10 06:45:00|3543.8|3537.8|3539|3533|3543.8|3537.8|3538.8|3532.8|44
1641797400000|2022-01-10 06:50:00|3539.5|3533.5|3542.5|3536.5|3542.5|3536.5|3537.5|3531.5|47
1641797700000|2022-01-10 06:55:00|3542.3|3536.3|3544.8|3538.8|3546.8|3540.8|3542|3536|55
1641798000000|2022-01-10 07:00:00|3544.5|3538.5|3542.3|3536.3|3544.5|3538.5|3540.8|3534.8|10
1641798300000|2022-01-10 07:05:00|3542.5|3536.5|3540.8|3534.8|3545.3|3539.3|3540.8|3534.8|16
1641798600000|2022-01-10 07:10:00|3540.5|3534.5|3538|3532|3540.5|3534.5|3538|3532|13
1641798900000|2022-01-10 07:15:00|3537.8|3531.8|3538|3532|3539|3533|3537.3|3531.3|9
1641799200000|2022-01-10 07:20:00|3538.8|3532.8|3539|3533|3539.3|3533.3|3536.8|3530.8|12
1641799500000|2022-01-10 07:25:00|3539.8|3533.8|3542.5|3536.5|3543.8|3537.8|3539.8|3533.8|14
1641799800000|2022-01-10 07:30:00|3542|3536|3546.5|3540.5|3546.5|3540.5|3542|3536|9
1641800100000|2022-01-10 07:35:00|3546|3540|3541.5|3535.5|3546|3540|3540.5|3534.5|12
1641800400000|2022-01-10 07:40:00|3542.5|3536.5|3546.3|3540.3|3546.5|3540.5|3541.3|3535.3|15
1641800700000|2022-01-10 07:45:00|3546.5|3540.5|3543.5|3537.5|3549.5|3543.5|3540.8|3534.8|29
1641801000000|2022-01-10 07:50:00|3543.3|3537.3|3537.5|3531.5|3543.3|3537.3|3536.8|3530.8|20
1641801300000|2022-01-10 07:55:00|3538.5|3532.5|3532.8|3526.8|3538.5|3532.5|3532.8|3526.8|29
1641801600000|2022-01-10 08:00:00|3533|3527|3544.5|3538.5|3553.5|3547.5|3533|3527|51
1641801900000|2022-01-10 08:05:00|3545|3539|3543.4|3537.4|3548.3|3542.3|3542.3|3536.3|25
1641802200000|2022-01-10 08:10:00|3543.5|3537.5|3544.8|3538.8|3548|3542|3541.8|3535.8|28
1641802500000|2022-01-10 08:15:00|3545|3539|3544.3|3538.3|3545.3|3539.3|3542.3|3536.3|20
1641802800000|2022-01-10 08:20:00|3543.3|3537.3|3539.5|3533.5|3543.3|3537.3|3538.3|3532.3|25
1641803100000|2022-01-10 08:25:00|3539|3533|3539|3533|3541.8|3535.8|3535.3|3529.3|27
1641803400000|2022-01-10 08:30:00|3538.8|3532.8|3540.3|3534.3|3540.3|3534.3|3534.3|3528.3|43
1641803700000|2022-01-10 08:35:00|3540|3534|3544.8|3538.8|3546.5|3540.5|3537.3|3531.3|35
1641804000000|2022-01-10 08:40:00|3545.5|3539.5|3546|3540|3546.3|3540.3|3543.3|3537.3|14
1641804300000|2022-01-10 08:45:00|3547.5|3541.5|3545.5|3539.5|3547.5|3541.5|3542.5|3536.5|15
1641804600000|2022-01-10 08:50:00|3546|3540|3553.3|3547.3|3553.3|3547.3|3546|3540|15
1641804900000|2022-01-10 08:55:00|3553|3547|3559.5|3553.5|3559.8|3553.8|3550.3|3544.3|33
1641805200000|2022-01-10 09:00:00|3559.8|3553.8|3554|3548|3560.3|3554.3|3551|3545|46
1641805500000|2022-01-10 09:05:00|3554.3|3548.3|3552.8|3546.8|3557.5|3551.5|3552.8|3546.8|41
1641805800000|2022-01-10 09:10:00|3553|3547|3553|3547|3554|3548|3549|3543|31
1641806100000|2022-01-10 09:15:00|3552.3|3546.3|3554.3|3548.3|3559|3553|3552.3|3546.3|30
1641806400000|2022-01-10 09:20:00|3553.5|3547.5|3555|3549|3557.5|3551.5|3551.8|3545.8|66
1641806700000|2022-01-10 09:25:00|3555.3|3549.3|3553.8|3547.8|3556|3550|3553.8|3547.8|28
1641807000000|2022-01-10 09:30:00|3552.9|3546.9|3551|3545|3553.6|3547.6|3549.8|3543.8|46
1641807300000|2022-01-10 09:35:00|3551.3|3545.3|3546.3|3540.3|3553.6|3547.6|3545.4|3538.3|23
1641807600000|2022-01-10 09:40:00|3547.5|3541.5|3541.8|3535.8|3547.5|3541.5|3541.3|3535.3|34
1641807900000|2022-01-10 09:45:00|3541.3|3535.3|3540|3534|3541.3|3535.3|3537.5|3531.5|49
1641808200000|2022-01-10 09:50:00|3540.5|3534.5|3542.8|3536.8|3545.3|3539.3|3539.3|3533.3|31
1641808500000|2022-01-10 09:55:00|3542.5|3536.5|3541.3|3535.3|3543.3|3537.3|3541.3|3535.3|41
1641808800000|2022-01-10 10:00:00|3541.5|3535.5|3540|3534|3542|3536|3540|3534|29
1641809100000|2022-01-10 10:05:00|3540.3|3534.3|3541.3|3535.3|3541.5|3535.5|3540.3|3534.3|12
1641809400000|2022-01-10 10:10:00|3541.5|3535.5|3549|3543|3549.6|3543.6|3541.5|3535.5|20
1641809700000|2022-01-10 10:15:00|3548.8|3542.8|3545.5|3539.5|3548.8|3542.8|3545.5|3539.5|14
1641810000000|2022-01-10 10:20:00|3546|3540|3544.5|3538.5|3546.8|3540.8|3544|3538|37
1641810300000|2022-01-10 10:25:00|3544.3|3538.3|3544.3|3538.3|3546|3540|3543.5|3537.5|34
1641810600000|2022-01-10 10:30:00|3543|3537|3542.5|3536.5|3544.5|3538.5|3542.3|3536.3|17
1641810900000|2022-01-10 10:35:00|3541|3535|3540.8|3534.8|3543.8|3537.8|3539.8|3533.8|24
1641811200000|2022-01-10 10:40:00|3540.3|3534.3|3537.3|3531.3|3540.3|3534.3|3535.8|3529.8|61
1641811500000|2022-01-10 10:45:00|3536.3|3530.3|3539.5|3533.5|3539.5|3533.5|3536.3|3530.3|36
1641811800000|2022-01-10 10:50:00|3539.8|3533.8|3540|3534|3540.8|3534.8|3538.8|3532.8|21
1641812100000|2022-01-10 10:55:00|3539.8|3533.8|3539|3533|3540.8|3534.8|3538.3|3532.3|27
1641812400000|2022-01-10 11:00:00|3539.3|3533.3|3537.5|3531.5|3540.8|3534.8|3537.5|3531.5|16
1641812700000|2022-01-10 11:05:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3536|3530|17
1641813000000|2022-01-10 11:10:00|3537.5|3531.5|3536.5|3530.5|3538.3|3532.3|3536|3530|14
1641813300000|2022-01-10 11:15:00|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|4
1641813600000|2022-01-10 11:20:00|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3535.3|3529.3|5
1641813900000|2022-01-10 11:25:00|3535.8|3529.8|3537|3531|3537.3|3531.3|3535.8|3529.8|12
1641814200000|2022-01-10 11:30:00|3538|3532|3538.8|3532.8|3538.8|3532.8|3535.3|3529.3|22
1641814500000|2022-01-10 11:35:00|3538.5|3532.5|3537.5|3531.5|3538.8|3532.8|3537|3531|16
1641814800000|2022-01-10 11:40:00|3538|3532|3539.5|3533.5|3539.5|3533.5|3538|3532|13
1641815100000|2022-01-10 11:45:00|3540.3|3534.3|3539.8|3533.8|3540.5|3534.5|3539.3|3533.3|10
1641815400000|2022-01-10 11:50:00|3540|3534|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|6
1641815700000|2022-01-10 11:55:00|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|11
1641816000000|2022-01-10 12:00:00|3539.8|3533.8|3537.8|3531.8|3540.3|3534.3|3537.8|3531.8|16
1641816300000|2022-01-10 12:05:00|3538|3532|3536.8|3530.8|3539.8|3533.8|3536.8|3530.8|14
1641816600000|2022-01-10 12:10:00|3537.3|3531.3|3538|3532|3539|3533|3537|3531|18
1641816900000|2022-01-10 12:15:00|3539|3533|3539.3|3533.3|3539.8|3533.8|3537.5|3531.5|52
1641817200000|2022-01-10 12:20:00|3539.8|3533.8|3540|3534|3540.3|3534.3|3538.3|3532.3|13
1641817500000|2022-01-10 12:25:00|3540.3|3534.3|3538|3532|3540.8|3534.8|3537.8|3531.8|9
1641817800000|2022-01-10 12:30:00|3538.3|3532.3|3535.5|3529.5|3538.8|3532.8|3534.3|3528.3|31
1641818100000|2022-01-10 12:35:00|3535.3|3529.3|3534|3528|3536|3530|3532.5|3526.5|32
1641818400000|2022-01-10 12:40:00|3533.8|3527.8|3532|3526|3534.5|3528.5|3532|3526|13
1641818700000|2022-01-10 12:45:00|3533|3527|3537|3531|3537.3|3531.3|3533|3527|20
1641819000000|2022-01-10 12:50:00|3537.3|3531.3|3542|3536|3542.3|3536.3|3535|3529|80
1641819300000|2022-01-10 12:55:00|3541.3|3535.3|3540|3534|3543.3|3537.3|3538.5|3532.5|64
1641819600000|2022-01-10 13:00:00|3540.3|3534.3|3525.8|3519.8|3541|3535|3523.3|3517.3|241
1641819900000|2022-01-10 13:05:00|3526.5|3520.5|3530.3|3524.3|3531|3525|3524.8|3518.8|180
1641820200000|2022-01-10 13:10:00|3530.5|3524.5|3525.8|3519.8|3530.8|3524.8|3523.3|3517.3|152
1641820500000|2022-01-10 13:15:00|3525.5|3519.5|3525.8|3519.8|3529|3523|3522.6|3516.6|84
1641820800000|2022-01-10 13:20:00|3526.5|3520.5|3525.8|3519.8|3530|3524|3523.5|3517.5|110
1641821100000|2022-01-10 13:25:00|3526|3520|3525.8|3519.8|3528.5|3522.5|3525|3519|43
1641821400000|2022-01-10 13:30:00|3525.5|3519.5|3521.3|3515.3|3525.5|3519.5|3519.3|3513.3|64
1641821700000|2022-01-10 13:35:00|3521|3515|3506.5|3500.5|3521|3515|3506.5|3500.5|88
1641822000000|2022-01-10 13:40:00|3506.3|3500.3|3510|3504|3512|3506|3506.3|3500.3|80
1641822300000|2022-01-10 13:45:00|3509.8|3503.8|3509.5|3503.5|3512|3506|3507.3|3501.3|53
1641822600000|2022-01-10 13:50:00|3509.8|3503.8|3506.3|3500.3|3511.3|3505.3|3506.3|3500.3|113
1641822900000|2022-01-10 13:55:00|3505|3499|3504.8|3498.8|3507.5|3501.5|3504|3498|47
1641823200000|2022-01-10 14:00:00|3504.5|3498.5|3503.3|3497.3|3505|3499|3500.3|3494.3|109
1641823500000|2022-01-10 14:05:00|3502.3|3496.3|3501.5|3495.5|3502.5|3496.5|3498.5|3492.5|74
1641823800000|2022-01-10 14:10:00|3502.3|3496.3|3502.5|3496.5|3505.5|3499.5|3501.5|3495.5|73
1641824100000|2022-01-10 14:15:00|3501.5|3495.5|3504|3498|3504.5|3498.5|3501.5|3495.5|51
1641824400000|2022-01-10 14:20:00|3504.5|3498.5|3506.3|3500.3|3507.8|3501.8|3503.3|3497.3|64
1641824700000|2022-01-10 14:25:00|3506|3500|3502.5|3496.5|3506|3500|3501.3|3495.3|63
1641825000000|2022-01-10 14:30:00|3502.3|3496.3|3493.8|3487.8|3502.5|3496.5|3493.3|3487.3|88
1641825300000|2022-01-10 14:35:00|3493.3|3487.3|3489.8|3483.8|3493.3|3487.3|3488.5|3482.5|139
1641825600000|2022-01-10 14:40:00|3489.3|3483.3|3486.8|3480.8|3491.3|3485.3|3484.5|3478.5|126
1641825900000|2022-01-10 14:45:00|3486.5|3480.5|3479.8|3473.8|3486.8|3480.8|3476.3|3470.3|160
1641826200000|2022-01-10 14:50:00|3479|3473|3478|3472|3483|3477|3477.5|3471.5|132
1641826500000|2022-01-10 14:55:00|3478.3|3472.3|3482|3476|3484.8|3478.8|3476.8|3470.8|97
1641826800000|2022-01-10 15:00:00|3481.8|3475.8|3479|3473|3482.5|3476.5|3475.5|3469.5|184
1641827100000|2022-01-10 15:05:00|3479.8|3473.8|3485.3|3479.3|3485.5|3479.5|3479.8|3473.8|72
1641827400000|2022-01-10 15:10:00|3484.8|3478.8|3481.5|3475.5|3485.5|3479.5|3478.8|3472.8|85
1641827700000|2022-01-10 15:15:00|3482.3|3476.3|3483.8|3477.8|3486.3|3480.3|3481.5|3475.5|71
1641828000000|2022-01-10 15:20:00|3484|3478|3488.8|3482.8|3489|3483|3483.8|3477.8|69
1641828300000|2022-01-10 15:25:00|3489|3483|3489.3|3483.3|3492.3|3486.3|3489|3483|42
1641828600000|2022-01-10 15:30:00|3489.5|3483.5|3491.5|3485.5|3492.5|3486.5|3489.5|3483.5|71
1641828900000|2022-01-10 15:35:00|3491.3|3485.3|3486.5|3480.5|3492.8|3486.8|3486|3480|76
1641829200000|2022-01-10 15:40:00|3486.8|3480.8|3486|3480|3487.3|3481.3|3484.3|3478.3|33
1641829500000|2022-01-10 15:45:00|3486.3|3480.3|3480.5|3474.5|3487|3481|3480|3474|71
1641829800000|2022-01-10 15:50:00|3480.8|3474.8|3481.8|3475.8|3483.8|3477.8|3480.3|3474.3|46
1641830100000|2022-01-10 15:55:00|3482.3|3476.3|3482.5|3476.5|3483.5|3477.5|3477|3471|100
1641830400000|2022-01-10 16:00:00|3482.3|3476.3|3483|3477|3485.5|3479.5|3480.5|3474.5|66
1641830700000|2022-01-10 16:05:00|3483.3|3477.3|3477.8|3471.8|3484.8|3478.8|3477.8|3471.8|91
1641831000000|2022-01-10 16:10:00|3478|3472|3483.5|3477.5|3484.5|3478.5|3478|3472|60
1641831300000|2022-01-10 16:15:00|3483.3|3477.3|3488|3482|3488.8|3482.8|3481.8|3475.8|28
1641831600000|2022-01-10 16:20:00|3487.5|3481.5|3486|3480|3487.5|3481.5|3485.8|3479.8|18
1641831900000|2022-01-10 16:25:00|3485.8|3479.8|3487.8|3481.8|3488.5|3482.5|3484.8|3478.8|43
1641832200000|2022-01-10 16:30:00|3488|3482|3487|3481|3489|3483|3487|3481|76
1641832500000|2022-01-10 16:35:00|3487.3|3481.3|3487.3|3481.3|3487.5|3481.5|3485.8|3479.8|22
1641832800000|2022-01-10 16:40:00|3487.8|3481.8|3489.5|3483.5|3491.5|3485.5|3487.8|3481.8|73
1641833100000|2022-01-10 16:45:00|3489.3|3483.3|3489.5|3483.5|3489.5|3483.5|3487.6|3481.6|20
1641833400000|2022-01-10 16:50:00|3489.3|3483.3|3492.8|3486.8|3492.8|3486.8|3488.3|3482.3|56
1641833700000|2022-01-10 16:55:00|3492.5|3486.5|3492|3486|3493.5|3487.5|3491.5|3485.5|60
1641834000000|2022-01-10 17:00:00|3491.8|3485.8|3491.8|3485.8|3492.8|3486.8|3491.8|3485.8|10
1641834300000|2022-01-10 17:05:00|3492|3486|3489.8|3483.8|3492|3486|3489.8|3483.8|20
1641834600000|2022-01-10 17:10:00|3490|3484|3489.8|3483.8|3490|3484|3489.8|3483.8|2
1641835200000|2022-01-10 17:20:00|3490.9|3484.9|3490.5|3484.5|3492.5|3486.5|3490.3|3484.3|9
1641835500000|2022-01-10 17:25:00|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641835800000|2022-01-10 17:30:00|3490|3484|3489.5|3483.5|3490|3484|3488.8|3482.8|28
1641836100000|2022-01-10 17:35:00|3489|3483|3490.3|3484.3|3490.3|3484.3|3489|3483|33
1641836400000|2022-01-10 17:40:00|3490|3484|3490.8|3484.8|3494.3|3488.3|3489.8|3483.8|27
1641836700000|2022-01-10 17:45:00|3490.5|3484.5|3490.8|3484.8|3491|3485|3490|3484|10
1641837000000|2022-01-10 17:50:00|3491|3485|3490.8|3484.8|3491|3485|3490.8|3484.8|2
1641837300000|2022-01-10 17:55:00|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|3
1641881700000|2022-01-11 06:15:00|3511.9|3505.9|3514|3508|3514|3508|3508|3502|20
1641882000000|2022-01-11 06:20:00|3515|3509|3501.5|3495.5|3515.5|3509.5|3501.5|3495|30
1641882300000|2022-01-11 06:25:00|3500.5|3494.5|3497.5|3491.5|3501.3|3494.5|3494.1|3486.3|83
1641882600000|2022-01-11 06:30:00|3500.3|3491|3500.8|3494.8|3506|3496.8|3499.8|3491|48
1641882900000|2022-01-11 06:35:00|3500.5|3494.5|3497.5|3491.5|3500.5|3494.5|3494.8|3487.3|66
1641883200000|2022-01-11 06:40:00|3497.3|3491.3|3500|3494|3504|3498|3497.3|3489.5|124
1641883500000|2022-01-11 06:45:00|3500.5|3494.5|3490.5|3484.5|3503.5|3496.5|3489|3483|70
1641883800000|2022-01-11 06:50:00|3490.3|3484.3|3481|3475|3492.5|3486|3481|3474.5|118
1641884100000|2022-01-11 06:55:00|3482|3476|3491.8|3485.8|3495.5|3486|3478.8|3471.5|114
1641884400000|2022-01-11 07:00:00|3492|3486|3487|3481|3492.3|3486|3487|3481|44
1641884700000|2022-01-11 07:05:00|3486.3|3480.3|3491.3|3485.3|3494.3|3486.3|3485.5|3479|22
1641885000000|2022-01-11 07:10:00|3491|3485|3491.8|3485.8|3491.8|3485.8|3491|3485|11
1641885300000|2022-01-11 07:15:00|3494|3485.3|3494.3|3488.3|3494.8|3488.3|3494|3485.3|3
1641885600000|2022-01-11 07:20:00|3495.3|3489.3|3495.5|3489.5|3495.5|3489.5|3495.3|3489.3|2
1641885900000|2022-01-11 07:25:00|3495|3489|3495.5|3489.5|3495.5|3489.5|3495|3489|3
1641886200000|2022-01-11 07:30:00|3495.3|3489.3|3494.8|3488.8|3495.5|3489.5|3491.8|3485.8|36
1641886500000|2022-01-11 07:35:00|3495|3489|3500.5|3494.5|3501.8|3495.3|3495|3488.8|20
1641886800000|2022-01-11 07:40:00|3500.8|3494.8|3503.3|3497.3|3503.3|3497.3|3500.3|3494.3|17
1641887100000|2022-01-11 07:45:00|3503.5|3497.5|3505|3499|3505|3499|3503.5|3497.5|4
1641887400000|2022-01-11 07:50:00|3505.3|3499.3|3505.3|3499.3|3510.3|3504.3|3505|3499|13
1641887700000|2022-01-11 07:55:00|3505|3499|3506|3500|3506.3|3500.3|3505|3499|9
1641888000000|2022-01-11 08:00:00|3506.5|3500.5|3506.5|3500.5|3508|3502|3503.5|3497.5|27
1641888300000|2022-01-11 08:05:00|3506.8|3500.8|3502|3496|3507.5|3501.5|3502|3496|23
1641888600000|2022-01-11 08:10:00|3502.3|3496.3|3502.5|3496.5|3504.3|3498.3|3501.8|3495.8|25
1641888900000|2022-01-11 08:15:00|3503.5|3497.5|3502.5|3496.5|3503.5|3497.5|3502.5|3496.5|2
1641889200000|2022-01-11 08:20:00|3501.8|3495.8|3498|3492|3502|3496|3496.3|3490.3|47
1641889500000|2022-01-11 08:25:00|3498.5|3492.5|3498.3|3492.3|3499.5|3493.5|3497.3|3491.3|30
1641889800000|2022-01-11 08:30:00|3498|3492|3493|3487|3498.3|3492.3|3492.5|3486.5|19
1641890100000|2022-01-11 08:35:00|3492.3|3486.3|3498.3|3492.3|3502|3496|3492|3486|32
1641890400000|2022-01-11 08:40:00|3498.5|3492.5|3505|3499|3506.8|3500.8|3498.5|3492.5|34
1641890700000|2022-01-11 08:45:00|3504.8|3498.8|3505.3|3499.3|3505.5|3499.5|3504.8|3498.8|5
1641891000000|2022-01-11 08:50:00|3505|3499|3502|3496|3505.5|3499.5|3502|3496|14
1641891300000|2022-01-11 08:55:00|3501.3|3495.3|3502|3496|3502|3496|3501|3495|8
1641891600000|2022-01-11 09:00:00|3502.5|3496.5|3504.8|3498.8|3505.8|3499.8|3502.5|3496.5|17
1641891900000|2022-01-11 09:05:00|3505|3499|3505.5|3499.5|3506.3|3500.3|3504.8|3498.8|13
1641892200000|2022-01-11 09:10:00|3505.8|3499.8|3505.3|3499.3|3505.8|3499.8|3503.5|3497.5|13
1641892500000|2022-01-11 09:15:00|3505.5|3499.5|3507.3|3501.3|3508.8|3502.8|3505.3|3499.3|15
1641892800000|2022-01-11 09:20:00|3507.5|3501.5|3504.8|3498.8|3507.5|3501.5|3503|3497|35
1641893100000|2022-01-11 09:25:00|3505|3499|3507.3|3501.3|3507.3|3501.3|3503|3497|33
1641893400000|2022-01-11 09:30:00|3506.3|3500.3|3506|3500|3507.5|3501.5|3504.5|3498.5|17
1641893700000|2022-01-11 09:35:00|3506.5|3500.5|3507|3501|3507.3|3501.3|3506|3500|6
1641894000000|2022-01-11 09:40:00|3507.3|3501.3|3506|3500|3507.3|3501.3|3504|3498|22
1641894300000|2022-01-11 09:45:00|3506.3|3500.3|3500.3|3494.3|3506.3|3500.3|3498.5|3492.5|36
1641894600000|2022-01-11 09:50:00|3501|3495|3506.8|3500.8|3507|3501|3500.5|3494.5|17
1641894900000|2022-01-11 09:55:00|3507|3501|3506.8|3500.8|3507.3|3501.3|3506|3500|15
1641895200000|2022-01-11 10:00:00|3507|3501|3512.8|3506.8|3512.8|3506.8|3507|3501|48
1641895500000|2022-01-11 10:05:00|3512.3|3506.3|3514.3|3508.3|3515|3509|3512|3506|18
1641895800000|2022-01-11 10:10:00|3515|3509|3518.5|3512.5|3520|3514|3514.5|3508.5|39
1641896100000|2022-01-11 10:15:00|3519|3513|3518.5|3512.5|3519|3513|3517|3511|25
1641896400000|2022-01-11 10:20:00|3518.3|3512.3|3521.5|3515.5|3521.5|3515.5|3514.8|3508.8|48
1641896700000|2022-01-11 10:25:00|3521|3515|3519.8|3513.8|3522.3|3516.3|3518.8|3512.8|28
1641897000000|2022-01-11 10:30:00|3520|3514|3519.8|3513.8|3521|3515|3519.3|3513.3|16
1641897300000|2022-01-11 10:35:00|3520.3|3514.3|3518.3|3512.3|3520.8|3514.8|3517.5|3511.5|11
1641897600000|2022-01-11 10:40:00|3517.4|3511.4|3515|3509|3517.4|3511.4|3515|3509|3
1641898200000|2022-01-11 10:50:00|3514.5|3508.5|3510|3504|3515.3|3509.3|3510|3504|13
1641898500000|2022-01-11 10:55:00|3510.3|3504.3|3508.8|3502.8|3510.3|3504.3|3508|3502|15
1641898800000|2022-01-11 11:00:00|3509|3503|3504|3498|3509|3503|3503|3497|37
1641899100000|2022-01-11 11:05:00|3504.3|3498.3|3502.8|3496.8|3504.5|3498.5|3501.8|3495.8|10
1641899400000|2022-01-11 11:10:00|3502.3|3496.3|3502.3|3496.3|3502.8|3496.8|3501.5|3495.5|17
1641899700000|2022-01-11 11:15:00|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641900000000|2022-01-11 11:20:00|3501.8|3495.8|3500|3494|3501.8|3495.8|3498.3|3492.3|21
1641900300000|2022-01-11 11:25:00|3499.8|3493.8|3501.3|3495.3|3502.5|3496.5|3499.5|3493.5|10
1641900600000|2022-01-11 11:30:00|3501.8|3495.8|3502.5|3496.5|3502.5|3496.5|3501.3|3495.3|13
1641900900000|2022-01-11 11:35:00|3502.8|3496.8|3504.5|3498.5|3507.5|3501.5|3502.8|3496.8|20
1641901200000|2022-01-11 11:40:00|3504.8|3498.8|3512|3506|3512.5|3506.5|3504.8|3498.8|30
1641901500000|2022-01-11 11:45:00|3512.3|3506.3|3511.3|3505.3|3512.8|3506.8|3507.5|3501.5|29
1641901800000|2022-01-11 11:50:00|3511.8|3505.8|3513.3|3507.3|3517.5|3511.5|3511.5|3505.5|25
1641902100000|2022-01-11 11:55:00|3513.5|3507.5|3512.8|3506.8|3515.5|3509.5|3512.8|3506.8|12
1641902400000|2022-01-11 12:00:00|3513|3507|3511|3505|3513.5|3507.5|3511|3505|23
1641902700000|2022-01-11 12:05:00|3511.5|3505.5|3511.5|3505.5|3513.8|3507.8|3511|3505|39
1641903000000|2022-01-11 12:10:00|3511.3|3505.3|3512.3|3506.3|3512.8|3506.8|3509.5|3503.5|33
1641903300000|2022-01-11 12:15:00|3511.3|3505.3|3512|3506|3512|3506|3511.3|3505.3|4
1641903600000|2022-01-11 12:20:00|3512.5|3506.5|3513|3507|3513.5|3507.5|3512.5|3506.5|5
1641903900000|2022-01-11 12:25:00|3513.3|3507.3|3518.8|3512.8|3519.3|3513.3|3513.3|3507.3|18
1641904200000|2022-01-11 12:30:00|3517.8|3511.8|3518|3512|3520.5|3514.5|3516.8|3510.8|40
1641904500000|2022-01-11 12:35:00|3517.1|3511.1|3517|3511|3520.3|3514.3|3517|3511|25
1641904800000|2022-01-11 12:40:00|3517.3|3511.3|3516.3|3510.3|3517.5|3511.5|3514.8|3508.8|34
1641905100000|2022-01-11 12:45:00|3516.5|3510.5|3517.3|3511.3|3519.5|3513.5|3516.3|3510.3|33
1641905400000|2022-01-11 12:50:00|3517.5|3511.5|3516.5|3510.5|3522|3516|3514|3508|58
1641905700000|2022-01-11 12:55:00|3515|3509|3516.8|3510.8|3517.3|3511.3|3511.5|3505.5|43
1641906000000|2022-01-11 13:00:00|3516|3510|3536.3|3530.3|3537|3531|3514.5|3508.5|297
1641906300000|2022-01-11 13:05:00|3536.8|3530.8|3533.5|3527.5|3540|3534|3533|3527|159
1641906600000|2022-01-11 13:10:00|3533.8|3527.8|3529.3|3523.3|3539.8|3533.8|3525.8|3519.8|156
1641906900000|2022-01-11 13:15:00|3529|3523|3526.8|3520.8|3530|3524|3523.6|3517.6|125
1641907200000|2022-01-11 13:20:00|3528.3|3522.3|3533|3527|3534.5|3528.5|3525|3519|180
1641907500000|2022-01-11 13:25:00|3532.3|3526.3|3541.5|3535.5|3544.3|3538.3|3532|3526|133
1641907800000|2022-01-11 13:30:00|3541.8|3535.8|3544|3538|3544.3|3538.3|3535.5|3529.5|94
1641908100000|2022-01-11 13:35:00|3543.8|3537.8|3538.3|3532.3|3543.8|3537.8|3538|3532|82
1641908400000|2022-01-11 13:40:00|3537.8|3531.8|3530.3|3524.3|3537.8|3531.8|3530|3524|75
1641908700000|2022-01-11 13:45:00|3529.8|3523.8|3531.5|3525.5|3537.3|3531.3|3529.5|3523.5|97
1641909000000|2022-01-11 13:50:00|3531.3|3525.3|3526.8|3520.8|3533|3527|3524.5|3518.5|76
1641909300000|2022-01-11 13:55:00|3526.5|3520.5|3527.9|3521.9|3531|3525|3523|3517|71
1641909600000|2022-01-11 14:00:00|3527.6|3521.6|3524.8|3518.8|3527.6|3521.6|3519.3|3513.3|176
1641909900000|2022-01-11 14:05:00|3524.5|3518.5|3524|3518|3528.3|3522.3|3522.3|3516.3|72
1641910200000|2022-01-11 14:10:00|3524.8|3518.8|3529|3523|3529|3523|3521.8|3515.8|60
1641910500000|2022-01-11 14:15:00|3528.8|3522.8|3519.8|3513.8|3532|3526|3519.5|3513.5|82
1641910800000|2022-01-11 14:20:00|3520|3514|3518.5|3512.5|3520.5|3514.5|3513.4|3507.4|94
1641911100000|2022-01-11 14:25:00|3519|3513|3523|3517|3527.1|3521.1|3518|3512|62
1641911400000|2022-01-11 14:30:00|3522.8|3516.8|3520.5|3514.5|3523.5|3517.5|3518.5|3512.5|87
1641911700000|2022-01-11 14:35:00|3520.3|3514.3|3520|3514|3521.3|3515.3|3516.8|3510.8|90
1641912000000|2022-01-11 14:40:00|3520.3|3514.3|3512.5|3506.5|3520.3|3514.3|3511.5|3505.5|116
1641912300000|2022-01-11 14:45:00|3512.8|3506.8|3503.8|3497.8|3512.8|3506.8|3500.8|3494.8|92
1641912600000|2022-01-11 14:50:00|3503.5|3497.5|3512|3506|3513.8|3507.8|3503.5|3497.5|74
1641912900000|2022-01-11 14:55:00|3511.3|3505.3|3517.8|3511.8|3517.8|3511.8|3510.5|3504.5|85
1641913200000|2022-01-11 15:00:00|3518|3512|3525.8|3519.8|3526|3520|3517|3511|86
1641913500000|2022-01-11 15:05:00|3525.3|3519.3|3525|3519|3529.8|3523.8|3523.8|3517.8|89
1641913800000|2022-01-11 15:10:00|3525.3|3519.3|3522.8|3516.8|3526.5|3520.5|3521|3515|67
1641914100000|2022-01-11 15:15:00|3523.3|3517.3|3523|3517|3525|3519|3522|3516|85
1641914400000|2022-01-11 15:20:00|3523.3|3517.3|3536.5|3530.5|3537.8|3531.8|3523.3|3517.3|106
1641914700000|2022-01-11 15:25:00|3536.8|3530.8|3531.8|3525.8|3538|3532|3531.5|3525.5|75
1641915000000|2022-01-11 15:30:00|3531.5|3525.5|3537|3531|3537.5|3531.5|3531.5|3525.5|33
1641915300000|2022-01-11 15:35:00|3537.3|3531.3|3536.5|3530.5|3539.8|3533.8|3535.3|3529.3|57
1641915600000|2022-01-11 15:40:00|3536.8|3530.8|3547.5|3541.5|3549|3543|3536.8|3530.8|79
1641915900000|2022-01-11 15:45:00|3547.3|3541.3|3555.8|3549.8|3561.1|3555.1|3547|3541|119
1641916200000|2022-01-11 15:50:00|3555.5|3549.5|3559|3553|3559.8|3553.8|3552.8|3546.8|85
1641916500000|2022-01-11 15:55:00|3558.8|3552.8|3560|3554|3562|3556|3554.8|3548.8|116
1641916800000|2022-01-11 16:00:00|3559.8|3553.8|3556.8|3550.8|3560.5|3554.5|3556.8|3550.8|61
1641917100000|2022-01-11 16:05:00|3557.3|3551.3|3551|3545|3558.3|3552.3|3548.3|3542.3|107
1641917400000|2022-01-11 16:10:00|3551.3|3545.3|3549.8|3543.8|3551.8|3545.8|3548.5|3542.5|58
1641917700000|2022-01-11 16:15:00|3550|3544|3551.8|3545.8|3554.8|3548.8|3549.8|3543.8|62
1641918000000|2022-01-11 16:20:00|3552|3546|3554.8|3548.8|3554.8|3548.8|3551.5|3545.5|38
1641918300000|2022-01-11 16:25:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3552.5|3546.5|27
1641918600000|2022-01-11 16:30:00|3554.5|3548.5|3554|3548|3556|3550|3552.8|3546.8|64
1641918900000|2022-01-11 16:35:00|3553|3547|3553|3547|3555.8|3549.8|3552.3|3546.3|48
1641919200000|2022-01-11 16:40:00|3553.3|3547.3|3553|3547|3556.1|3550.1|3552.5|3546.5|31
1641919500000|2022-01-11 16:45:00|3552.5|3546.5|3552.3|3546.3|3554|3548|3551.8|3545.8|23
1641919800000|2022-01-11 16:50:00|3552|3546|3552|3546|3552.8|3546.8|3551.5|3545.5|19
1641920100000|2022-01-11 16:55:00|3551.8|3545.8|3555.3|3549.3|3557.8|3551.8|3551.5|3545.5|29
1641920400000|2022-01-11 17:00:00|3555.5|3549.5|3556.3|3550.3|3559.3|3553.3|3555|3549|32
1641920700000|2022-01-11 17:05:00|3556|3550|3558.3|3552.3|3558.3|3552.3|3554.8|3548.8|9
1641921000000|2022-01-11 17:10:00|3558|3552|3557.3|3551.3|3558|3552|3556.5|3550.5|12
1641921300000|2022-01-11 17:15:00|3556.8|3550.8|3554.8|3548.8|3557.8|3551.8|3554.8|3548.8|13
1641921600000|2022-01-11 17:20:00|3554.5|3548.5|3555|3549|3556|3550|3554.3|3548.3|9
1641921900000|2022-01-11 17:25:00|3554.8|3548.8|3559|3553|3559|3553|3554.8|3548.8|15
1641922200000|2022-01-11 17:30:00|3558.8|3552.8|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|9
1641922500000|2022-01-11 17:35:00|3559.3|3553.3|3557.3|3551.3|3559.8|3553.8|3557|3551|12
1641922800000|2022-01-11 17:40:00|3557|3551|3555.3|3549.3|3558.5|3552.5|3555.3|3549.3|26
1641923100000|2022-01-11 17:45:00|3555|3549|3555.8|3549.8|3556|3550|3554.8|3548.8|17
1641923400000|2022-01-11 17:50:00|3555.5|3549.5|3555.5|3549.5|3555.8|3549.8|3554.5|3548.5|16
1641923700000|2022-01-11 17:55:00|3555.6|3549.6|3556.1|3550.1|3556.1|3550.1|3551.9|3545.9|68
1641949200000|2022-01-12 01:00:00|3554.5|3548.5|3557.5|3551.5|3557.5|3551.5|3551.8|3545.8|81
1641949500000|2022-01-12 01:05:00|3557.8|3551.8|3554|3548|3558.5|3552.5|3553.1|3547.1|55
1641949800000|2022-01-12 01:10:00|3554.3|3548.3|3552.5|3546.5|3554.8|3548.8|3551.5|3545.5|62
1641950100000|2022-01-12 01:15:00|3552.3|3546.3|3551|3545|3554|3548|3549.8|3543.8|80
1641950400000|2022-01-12 01:20:00|3551.3|3545.3|3550.3|3544.3|3554|3548|3550.3|3544.3|54
1641950700000|2022-01-12 01:25:00|3550|3544|3550.5|3544.5|3550.6|3544.6|3544.8|3538.8|46
1641951000000|2022-01-12 01:30:00|3550.3|3544.3|3549.5|3543.5|3552.3|3546.3|3548.5|3542.5|69
1641951300000|2022-01-12 01:35:00|3550|3544|3550.5|3544.5|3552.8|3546.8|3550|3544|67
1641951600000|2022-01-12 01:40:00|3550.8|3544.8|3549|3543|3552.5|3546.5|3548.8|3542.8|91
1641951900000|2022-01-12 01:45:00|3549.5|3543.5|3551.5|3545.5|3552.5|3546.5|3548.3|3542.3|112
1641952200000|2022-01-12 01:50:00|3551.8|3545.8|3550.8|3544.8|3552|3546|3548.8|3542.8|85
1641952500000|2022-01-12 01:55:00|3550|3544|3551.5|3545.5|3553|3547|3547.3|3541.3|166
1641952800000|2022-01-12 02:00:00|3552|3546|3547.8|3541.8|3553.5|3547.5|3546.8|3540.8|157
1641953100000|2022-01-12 02:05:00|3548.8|3542.8|3546.3|3540.3|3549|3543|3544.3|3538.3|65
1641953400000|2022-01-12 02:10:00|3546.5|3540.5|3546.3|3540.3|3550.8|3544.8|3546.3|3540.3|142
1641953700000|2022-01-12 02:15:00|3547|3541|3547.5|3541.5|3547.5|3541.5|3546.3|3540.3|6
1641954300000|2022-01-12 02:25:00|3548.3|3542.3|3548.3|3542.3|3549|3543|3548.3|3542.3|4
1641954600000|2022-01-12 02:30:00|3548.5|3542.5|3550.8|3544.8|3551.3|3545.3|3548|3542|62
1641954900000|2022-01-12 02:35:00|3550.5|3544.5|3549.5|3543.5|3553.5|3547.5|3548.5|3542.5|151
1641955200000|2022-01-12 02:40:00|3549.8|3543.8|3551.3|3545.3|3552.3|3546.3|3549.3|3543.3|119
1641955500000|2022-01-12 02:45:00|3551.5|3545.5|3549|3543|3553.3|3547.3|3549|3543|71
1641955800000|2022-01-12 02:50:00|3548.8|3542.8|3546.3|3540.3|3548.8|3542.8|3544.8|3538.8|91
1641956100000|2022-01-12 02:55:00|3546.5|3540.5|3549.8|3543.8|3551.3|3545.3|3545.5|3539.5|92
1641956400000|2022-01-12 03:00:00|3550|3544|3551.8|3545.8|3552.8|3546.8|3548.5|3542.5|93
1641956700000|2022-01-12 03:05:00|3552|3546|3550.3|3544.3|3553.3|3547.3|3548.3|3542.3|77
1641957000000|2022-01-12 03:10:00|3550.5|3544.5|3548.3|3542.3|3550.8|3544.8|3547.8|3541.8|30
1641957300000|2022-01-12 03:15:00|3548.5|3542.5|3547.8|3541.8|3549.5|3543.5|3547.5|3541.5|44
1641957600000|2022-01-12 03:20:00|3548|3542|3547.3|3541.3|3549.3|3543.3|3545.8|3539.8|47
1641957900000|2022-01-12 03:25:00|3547|3541|3547.5|3541.5|3548.8|3542.8|3546.3|3540.3|34
1641958200000|2022-01-12 03:30:00|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3546|3540|18
1641958500000|2022-01-12 03:35:00|3546.8|3540.8|3548.5|3542.5|3550.3|3544.3|3546.8|3540.8|17
1641958800000|2022-01-12 03:40:00|3550|3544|3549.8|3543.8|3551.8|3545.8|3548.5|3542.5|17
1641959100000|2022-01-12 03:45:00|3549.3|3543.3|3548.3|3542.3|3550.3|3544.3|3548|3542|22
1641959400000|2022-01-12 03:50:00|3548.5|3542.5|3550.5|3544.5|3553.8|3547.8|3548.5|3542.5|6
1641959700000|2022-01-12 03:55:00|3552|3546|3549.8|3543.8|3552|3546|3549.8|3543.8|12
1641960000000|2022-01-12 04:00:00|3549.5|3543.5|3552.3|3546.3|3552.3|3546.3|3548.5|3542.5|19
1641960300000|2022-01-12 04:05:00|3553.5|3547.5|3551|3545|3553.5|3547.5|3550|3544|11
1641960600000|2022-01-12 04:10:00|3552|3546|3551.4|3545.4|3552|3546|3550.3|3544.3|16
1641960900000|2022-01-12 04:15:00|3550.8|3544.8|3549.8|3543.8|3551|3545|3549|3543|14
1641961200000|2022-01-12 04:20:00|3550.3|3544.3|3552.8|3546.8|3552.8|3546.8|3550.1|3544.1|18
1641961500000|2022-01-12 04:25:00|3552.3|3546.3|3553|3547|3553.3|3547.3|3552|3546|10
1641961800000|2022-01-12 04:30:00|3552.8|3546.8|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|4
1641962100000|2022-01-12 04:35:00|3552.5|3546.5|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|6
1641962400000|2022-01-12 04:40:00|3552.5|3546.5|3550.8|3544.8|3552.5|3546.5|3550.8|3544.8|16
1641962700000|2022-01-12 04:45:00|3551|3545|3552|3546|3553.3|3547.3|3550.8|3544.8|10
1641963000000|2022-01-12 04:50:00|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|7
1641963300000|2022-01-12 04:55:00|3551.8|3545.8|3551.3|3545.3|3552|3546|3551|3545|7
1641963600000|2022-01-12 05:00:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641964200000|2022-01-12 05:10:00|3552|3546|3552.3|3546.3|3552.8|3546.8|3552|3546|4
1641964500000|2022-01-12 05:15:00|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641965100000|2022-01-12 05:25:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641965400000|2022-01-12 05:30:00|3551.5|3545.5|3547.5|3541.5|3553|3547|3547.5|3541.5|109
1641965700000|2022-01-12 05:35:00|3547.8|3541.8|3546.3|3540.3|3548.8|3542.8|3545.8|3539.8|90
1641966000000|2022-01-12 05:40:00|3546.5|3540.5|3552|3546|3552|3546|3546.3|3540.3|86
1641966300000|2022-01-12 05:45:00|3552.3|3546.3|3555.3|3549.3|3556.3|3550.3|3552|3546|132
1641966600000|2022-01-12 05:50:00|3554.4|3548.4|3555|3549|3560.3|3554.3|3554|3548|59
1641966900000|2022-01-12 05:55:00|3555.3|3549.3|3556|3550|3557|3551|3553.8|3547.8|87
1641967200000|2022-01-12 06:00:00|3556.3|3550.3|3558.8|3552.8|3560.3|3554.3|3556|3550|76
1641967500000|2022-01-12 06:05:00|3559|3553|3556.3|3550.3|3559.8|3553.8|3553|3547|58
1641967800000|2022-01-12 06:10:00|3556|3550|3557.8|3551.8|3558.5|3552.5|3554|3548|59
1641968100000|2022-01-12 06:15:00|3557.5|3551.5|3553.8|3547.8|3557.8|3551.8|3553.5|3547.5|43
1641968400000|2022-01-12 06:20:00|3554.3|3548.3|3556.5|3550.5|3558|3552|3554.3|3548.3|42
1641968700000|2022-01-12 06:25:00|3557.5|3551.5|3554.3|3548.3|3557.5|3551.5|3551.3|3545.3|122
1641969000000|2022-01-12 06:30:00|3554.5|3548.5|3556.3|3550.3|3557.8|3551.8|3554.5|3548.5|66
1641969300000|2022-01-12 06:35:00|3556.5|3550.5|3559.5|3553.5|3559.8|3553.8|3556.5|3550.5|23
1641969600000|2022-01-12 06:40:00|3559.8|3553.8|3560.8|3554.8|3561.5|3555.5|3556.3|3550.3|74
1641969900000|2022-01-12 06:45:00|3561|3555|3558.5|3552.5|3565.3|3559.3|3557.8|3551.8|85
1641970200000|2022-01-12 06:50:00|3558.8|3552.8|3551.3|3545.3|3559|3553|3550.5|3544.5|64
1641970500000|2022-01-12 06:55:00|3551|3545|3546.5|3540.5|3552.5|3546.5|3544.5|3538.5|171
1641970800000|2022-01-12 07:00:00|3546.8|3540.8|3548.3|3542.3|3549|3543|3546.8|3540.8|16
1641971100000|2022-01-12 07:05:00|3548.5|3542.5|3549.3|3543.3|3550|3544|3547.3|3541.3|16
1641971400000|2022-01-12 07:10:00|3549|3543|3559.8|3553.8|3560|3554|3549|3543|38
1641971700000|2022-01-12 07:15:00|3560|3554|3559.5|3553.5|3560.3|3554.3|3557.8|3551.8|36
1641972000000|2022-01-12 07:20:00|3559.8|3553.8|3559.8|3553.8|3560.8|3554.8|3558.8|3552.8|17
1641972300000|2022-01-12 07:25:00|3560|3554|3560|3554|3560.3|3554.3|3560|3554|3
1641972600000|2022-01-12 07:30:00|3559.8|3553.8|3559.3|3553.3|3560.3|3554.3|3559.3|3553.3|11
1641972900000|2022-01-12 07:35:00|3559|3553|3560.3|3554.3|3561|3555|3555.8|3549.8|32
1641973200000|2022-01-12 07:40:00|3560|3554|3563.3|3557.3|3563.3|3557.3|3559.3|3553.3|30
1641973500000|2022-01-12 07:45:00|3564|3558|3563|3557|3566.8|3560.8|3562.5|3556.5|21
1641973800000|2022-01-12 07:50:00|3563.3|3557.3|3564|3558|3564.8|3558.8|3563.3|3557.3|13
1641974100000|2022-01-12 07:55:00|3563.8|3557.8|3567.3|3561.3|3567.5|3561.5|3563.5|3557.5|10
1641974400000|2022-01-12 08:00:00|3567.5|3561.5|3566.8|3560.8|3570.5|3564.5|3562.5|3556.5|47
1641974700000|2022-01-12 08:05:00|3566.5|3560.5|3563.8|3557.8|3568|3562|3560.5|3554.5|51
1641975000000|2022-01-12 08:10:00|3564|3558|3565|3559|3565.5|3559.5|3563.5|3557.5|40
1641975300000|2022-01-12 08:15:00|3564.8|3558.8|3560|3554|3565|3559|3560|3554|23
1641975600000|2022-01-12 08:20:00|3561.5|3555.5|3560.5|3554.5|3561.8|3555.8|3559.3|3553.3|23
1641975900000|2022-01-12 08:25:00|3561.8|3555.8|3559|3553|3561.8|3555.8|3556|3550|29
1641976200000|2022-01-12 08:30:00|3559.5|3553.5|3562.5|3556.5|3565|3559|3559.5|3553.5|33
1641976500000|2022-01-12 08:35:00|3562|3556|3562.3|3556.3|3562.3|3556.3|3560|3554|14
1641976800000|2022-01-12 08:40:00|3562|3556|3560|3554|3562|3556|3560|3554|8
1641977100000|2022-01-12 08:45:00|3560.3|3554.3|3556|3550|3560.3|3554.3|3555.5|3549.5|50
1641977400000|2022-01-12 08:50:00|3556.5|3550.5|3562.3|3556.3|3564.3|3558.3|3556.5|3550.5|22
1641977700000|2022-01-12 08:55:00|3562.5|3556.5|3564.3|3558.3|3564.3|3558.3|3561.5|3555.5|16
1641978000000|2022-01-12 09:00:00|3564|3558|3560|3554|3564|3558|3558.5|3552.5|42
1641978300000|2022-01-12 09:05:00|3559|3553|3567.5|3561.5|3567.5|3561.5|3557.8|3551.8|45
1641978600000|2022-01-12 09:10:00|3566.8|3560.8|3564.5|3558.5|3567|3561|3560.3|3554.3|42
1641978900000|2022-01-12 09:15:00|3564.3|3558.3|3560.3|3554.3|3565.3|3559.3|3559.3|3553.3|36
1641979200000|2022-01-12 09:20:00|3559.8|3553.8|3564.3|3558.3|3565.3|3559.3|3558.8|3552.8|65
1641979500000|2022-01-12 09:25:00|3564.5|3558.5|3570|3564|3570|3564|3563|3557|32
1641979800000|2022-01-12 09:30:00|3569.8|3563.8|3570|3564|3575.3|3569.3|3568.3|3562.3|94
1641980100000|2022-01-12 09:35:00|3570.3|3564.3|3576.5|3570.5|3579.5|3573.5|3570.3|3564.3|56
1641980400000|2022-01-12 09:40:00|3576.3|3570.3|3581|3575|3581|3575|3576.3|3570.3|35
1641980700000|2022-01-12 09:45:00|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3576.5|3570.5|31
1641981000000|2022-01-12 09:50:00|3579.8|3573.8|3581.3|3575.3|3585|3579|3579.3|3573.3|60
1641981300000|2022-01-12 09:55:00|3582.1|3576.1|3580.5|3574.5|3585.3|3579.3|3580.3|3574.3|29
1641981600000|2022-01-12 10:00:00|3580.3|3574.3|3579|3573|3581.5|3575.5|3577|3571|27
1641981900000|2022-01-12 10:05:00|3579.3|3573.3|3578.8|3572.8|3581.5|3575.5|3576.5|3570.5|32
1641982200000|2022-01-12 10:10:00|3578.5|3572.5|3575.5|3569.5|3578.5|3572.5|3575.5|3569.5|18
1641982500000|2022-01-12 10:15:00|3576.3|3570.3|3576.5|3570.5|3577.5|3571.5|3574.5|3568.5|43
1641982800000|2022-01-12 10:20:00|3575.5|3569.5|3582|3576|3582|3576|3574.5|3568.5|31
1641983100000|2022-01-12 10:25:00|3582.3|3576.3|3583.8|3577.8|3583.8|3577.8|3582.3|3576.3|9
1641983400000|2022-01-12 10:30:00|3584|3578|3581|3575|3585|3579|3579.3|3573.3|20
1641983700000|2022-01-12 10:35:00|3581.3|3575.3|3586.8|3580.8|3586.8|3580.8|3581|3575|21
1641984000000|2022-01-12 10:40:00|3587.3|3581.3|3589.3|3583.3|3590.8|3584.8|3585.8|3579.8|35
1641984300000|2022-01-12 10:45:00|3589.5|3583.5|3588.3|3582.3|3593.5|3587.5|3587|3581|44
1641984600000|2022-01-12 10:50:00|3587.5|3581.5|3588|3582|3593.5|3587.5|3585.3|3579.3|24
1641984900000|2022-01-12 10:55:00|3588.3|3582.3|3586.8|3580.8|3589.3|3583.3|3584|3578|26
1641985200000|2022-01-12 11:00:00|3586.3|3580.3|3586.8|3580.8|3589.3|3583.3|3584.5|3578.5|26
1641985500000|2022-01-12 11:05:00|3587|3581|3586.8|3580.8|3591.8|3585.8|3586.5|3580.5|26
1641985800000|2022-01-12 11:10:00|3586.5|3580.5|3590.8|3584.8|3590.8|3584.8|3585.3|3579.3|16
1641986100000|2022-01-12 11:15:00|3591|3585|3590|3584|3593.8|3587.8|3590|3584|29
1641986400000|2022-01-12 11:20:00|3589.8|3583.8|3586.8|3580.8|3590.3|3584.3|3582.8|3576.8|49
1641986700000|2022-01-12 11:25:00|3587.3|3581.3|3587.5|3581.5|3589.1|3583.1|3585|3579|25
1641987000000|2022-01-12 11:30:00|3587.3|3581.3|3585.3|3579.3|3588|3582|3583.8|3577.8|34
1641987300000|2022-01-12 11:35:00|3585|3579|3586|3580|3587.3|3581.3|3584|3578|26
1641987600000|2022-01-12 11:40:00|3585|3579|3586|3580|3589|3583|3584.8|3578.8|41
1641987900000|2022-01-12 11:45:00|3586.3|3580.3|3581|3575|3588.5|3582.5|3580.8|3574.8|32
1641988200000|2022-01-12 11:50:00|3581.3|3575.3|3579.8|3573.8|3582|3576|3578.8|3572.8|36
1641988500000|2022-01-12 11:55:00|3580|3574|3583.8|3577.8|3585.3|3579.3|3578.5|3572.5|39
1641988800000|2022-01-12 12:00:00|3583.5|3577.5|3583.8|3577.8|3586.3|3580.3|3578.5|3572.5|68
1641989100000|2022-01-12 12:05:00|3584|3578|3581|3575|3587.3|3581.3|3581|3575|50
1641989400000|2022-01-12 12:10:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3579.3|3573.3|19
1641989700000|2022-01-12 12:15:00|3580.8|3574.8|3580.5|3574.5|3582|3576|3577|3571|37
1641990000000|2022-01-12 12:20:00|3580.8|3574.8|3579.5|3573.5|3581|3575|3578.5|3572.5|20
1641990300000|2022-01-12 12:25:00|3579.8|3573.8|3576.8|3570.8|3581.3|3575.3|3576.8|3570.8|28
1641990600000|2022-01-12 12:30:00|3577.8|3571.8|3573.8|3567.8|3581.5|3575.5|3573.3|3567.3|73
1641990900000|2022-01-12 12:35:00|3574.8|3568.8|3570.3|3564.3|3575.3|3569.3|3569.8|3563.8|67
1641991200000|2022-01-12 12:40:00|3570|3564|3568.3|3562.3|3571.3|3565.3|3566|3560|50
1641991500000|2022-01-12 12:45:00|3567.5|3561.5|3568.8|3562.8|3570.3|3564.3|3565.5|3559.5|48
1641991800000|2022-01-12 12:50:00|3568.3|3562.3|3570.5|3564.5|3570.5|3564.5|3564.5|3558.5|92
1641992100000|2022-01-12 12:55:00|3570.3|3564.3|3569|3563|3572.3|3566.3|3567|3561|94
1641992400000|2022-01-12 13:00:00|3568.5|3562.5|3556.5|3550.5|3571.5|3565.5|3553.5|3547.5|354
1641992700000|2022-01-12 13:05:00|3556|3550|3559.8|3553.8|3566.8|3560.8|3555|3549|166
1641993000000|2022-01-12 13:10:00|3560|3554|3555.8|3549.8|3565|3559|3551.5|3545.5|174
1641993300000|2022-01-12 13:15:00|3556|3550|3556.5|3550.5|3558.5|3552.5|3554|3548|67
1641993600000|2022-01-12 13:20:00|3556.3|3550.3|3560.3|3554.3|3560.8|3554.8|3551.3|3545.3|159
1641993900000|2022-01-12 13:25:00|3560|3554|3564.5|3558.5|3564.8|3558.8|3558.3|3552.3|134
1641994200000|2022-01-12 13:30:00|3564.3|3558.3|3569|3563|3570.5|3564.5|3561.5|3555.5|177
1641994500000|2022-01-12 13:35:00|3568.8|3562.8|3567|3561|3574|3568|3560.5|3554.5|256
1641994800000|2022-01-12 13:40:00|3567.3|3561.3|3563.3|3557.3|3570.3|3564.3|3562.3|3556.3|166
1641995100000|2022-01-12 13:45:00|3563.8|3557.8|3562|3556|3566|3560|3560.3|3554.3|94
1641995400000|2022-01-12 13:50:00|3561.8|3555.8|3566|3560|3567.5|3561.5|3561.8|3555.8|106
1641995700000|2022-01-12 13:55:00|3566.3|3560.3|3566|3560|3571.5|3565.5|3565.5|3559.5|122
1641996000000|2022-01-12 14:00:00|3565.8|3559.8|3564.5|3558.5|3568.3|3562.3|3561.5|3555.5|152
1641996300000|2022-01-12 14:05:00|3564.8|3558.8|3560.5|3554.5|3567|3561|3560.5|3554.5|90
1641996600000|2022-01-12 14:10:00|3560.3|3554.3|3554|3548|3560.3|3554.3|3551.5|3545.5|133
1641996900000|2022-01-12 14:15:00|3554.3|3548.3|3547.5|3541.5|3555.8|3549.8|3545.5|3539.5|212
1641997200000|2022-01-12 14:20:00|3547.8|3541.8|3537.5|3531.5|3547.8|3541.8|3535.8|3529.8|244
1641997500000|2022-01-12 14:25:00|3537.8|3531.8|3545.3|3539.3|3547.5|3541.5|3537.8|3531.8|135
1641997800000|2022-01-12 14:30:00|3545|3539|3537.8|3531.8|3545|3539|3537.8|3531.8|98
1641998100000|2022-01-12 14:35:00|3537.5|3531.5|3540.8|3534.8|3543.3|3537.3|3533.3|3527.3|141
1641998400000|2022-01-12 14:40:00|3540.5|3534.5|3542.5|3536.5|3543|3537|3536.8|3530.8|165
1641998700000|2022-01-12 14:45:00|3542.8|3536.8|3546.5|3540.5|3547.5|3541.5|3540.3|3534.3|97
1641999000000|2022-01-12 14:50:00|3546.8|3540.8|3546.3|3540.3|3549.5|3543.5|3541.8|3535.8|127
1641999300000|2022-01-12 14:55:00|3546.5|3540.5|3538.8|3532.8|3548|3542|3538.3|3532.3|134
1641999600000|2022-01-12 15:00:00|3539|3533|3548.8|3542.8|3550.3|3544.3|3539|3533|117
1641999900000|2022-01-12 15:05:00|3549.3|3543.3|3542|3536|3551|3545|3540.5|3534.5|119
1642000200000|2022-01-12 15:10:00|3542.3|3536.3|3539.5|3533.5|3546.3|3540.3|3538|3532|90
1642000500000|2022-01-12 15:15:00|3539.8|3533.8|3542|3536|3543.5|3537.5|3537.8|3531.8|85
1642000800000|2022-01-12 15:20:00|3542.3|3536.3|3547.8|3541.8|3549.5|3543.5|3541.5|3535.5|95
1642001100000|2022-01-12 15:25:00|3548|3542|3547.5|3541.5|3552|3546|3547|3541|78
1642001400000|2022-01-12 15:30:00|3547.8|3541.8|3545.5|3539.5|3548.3|3542.3|3542|3536|85
1642001700000|2022-01-12 15:35:00|3545.8|3539.8|3542|3536|3547|3541|3541.8|3535.8|38
1642002000000|2022-01-12 15:40:00|3542.5|3536.5|3554.3|3548.3|3554.8|3548.8|3541.3|3535.3|79
1642002300000|2022-01-12 15:45:00|3554.5|3548.5|3558.3|3552.3|3562.8|3556.8|3554|3548|113
1642002600000|2022-01-12 15:50:00|3558.8|3552.8|3557.8|3551.8|3561.8|3555.8|3554.3|3548.3|71
1642002900000|2022-01-12 15:55:00|3558|3552|3556.3|3550.3|3565.5|3559.5|3548.8|3542.8|178
1642003200000|2022-01-12 16:00:00|3556.8|3550.8|3557.3|3551.3|3560|3554|3555.8|3549.8|34
1642003500000|2022-01-12 16:05:00|3558.5|3552.5|3559.3|3553.3|3561.8|3555.8|3557|3551|76
1642003800000|2022-01-12 16:10:00|3559.5|3553.5|3562.5|3556.5|3563|3557|3559.5|3553.5|34
1642004100000|2022-01-12 16:15:00|3562.8|3556.8|3560|3554|3562.8|3556.8|3558.3|3552.3|66
1642004400000|2022-01-12 16:20:00|3559.8|3553.8|3556.3|3550.3|3559.8|3553.8|3555.8|3549.8|55
1642004700000|2022-01-12 16:25:00|3556.8|3550.8|3553|3547|3559|3553|3550.5|3544.5|87
1642005000000|2022-01-12 16:30:00|3552.5|3546.5|3547.3|3541.3|3555|3549|3546|3540|127
1642005300000|2022-01-12 16:35:00|3547|3541|3549.8|3543.8|3549.8|3543.8|3545.3|3539.3|63
1642005600000|2022-01-12 16:40:00|3549.5|3543.5|3550|3544|3551.8|3545.8|3545.8|3539.8|63
1642005900000|2022-01-12 16:45:00|3550.3|3544.3|3556|3550|3556.8|3550.8|3550.3|3544.3|60
1642006200000|2022-01-12 16:50:00|3556.8|3550.8|3554.3|3548.3|3557.8|3551.8|3552.5|3546.5|70
1642006500000|2022-01-12 16:55:00|3554.5|3548.5|3556.5|3550.5|3559.5|3553.5|3554.5|3548.5|44
1642006800000|2022-01-12 17:00:00|3556.8|3550.8|3554|3548|3558.8|3552.8|3553.3|3547.3|30
1642007100000|2022-01-12 17:05:00|3554.3|3548.3|3548.8|3542.8|3555.5|3549.5|3547.3|3541.3|51
1642007400000|2022-01-12 17:10:00|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3547.8|3541.8|20
1642007700000|2022-01-12 17:15:00|3549|3543|3549|3543|3549.3|3543.3|3548.8|3542.8|7
1642008000000|2022-01-12 17:20:00|3550.3|3544.3|3555.3|3549.3|3555.3|3549.3|3550|3544|12
1642008300000|2022-01-12 17:25:00|3555.5|3549.5|3551.8|3545.8|3556|3550|3550.8|3544.8|17
1642008900000|2022-01-12 17:35:00|3552|3546|3556.3|3550.3|3556.5|3550.5|3552|3546|11
1642009200000|2022-01-12 17:40:00|3556.8|3550.8|3558|3552|3558|3552|3556.5|3550.5|3
1642009500000|2022-01-12 17:45:00|3557.8|3551.8|3559.3|3553.3|3559.3|3553.3|3556|3550|12
1642009800000|2022-01-12 17:50:00|3559|3553|3556|3550|3559|3553|3555.8|3549.8|11
1642010100000|2022-01-12 17:55:00|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3555.9|3549.9|5
1642035600000|2022-01-13 01:00:00|3544.3|3538.3|3540.5|3534.5|3544.3|3538.3|3536.8|3530.8|50
1642035900000|2022-01-13 01:05:00|3541.5|3535.5|3541.5|3535.5|3543|3537|3540.8|3534.8|22
1642036200000|2022-01-13 01:10:00|3541.3|3535.3|3541.3|3535.3|3544|3538|3538.8|3532.8|33
1642036500000|2022-01-13 01:15:00|3541.5|3535.5|3539.5|3533.5|3541.5|3535.5|3538|3532|19
1642036800000|2022-01-13 01:20:00|3540|3534|3539.5|3533.5|3541|3535|3539.3|3533.3|17
1642037100000|2022-01-13 01:25:00|3540.3|3534.3|3540.3|3534.3|3542.5|3536.5|3540.3|3534.3|24
1642037400000|2022-01-13 01:30:00|3540.5|3534.5|3537.3|3531.3|3541.5|3535.5|3536.5|3530.5|54
1642037700000|2022-01-13 01:35:00|3537|3531|3537.8|3531.8|3540.5|3534.5|3537|3531|58
1642038000000|2022-01-13 01:40:00|3537.5|3531.5|3539.8|3533.8|3539.8|3533.8|3536.3|3530.3|45
1642038300000|2022-01-13 01:45:00|3540.3|3534.3|3539|3533|3541.3|3535.3|3537.5|3531.5|55
1642038600000|2022-01-13 01:50:00|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3537.8|3531.8|22
1642038900000|2022-01-13 01:55:00|3539.3|3533.3|3541|3535|3541|3535|3538.3|3532.3|87
1642039200000|2022-01-13 02:00:00|3540.8|3534.8|3537.8|3531.8|3542|3536|3537.8|3531.8|37
1642039500000|2022-01-13 02:05:00|3537.5|3531.5|3539|3533|3539|3533|3535.5|3529.5|60
1642039800000|2022-01-13 02:10:00|3539.3|3533.3|3537.8|3531.8|3541.3|3535.3|3537.8|3531.8|45
1642040100000|2022-01-13 02:15:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642040700000|2022-01-13 02:25:00|3539.3|3533.3|3540|3534|3540|3534|3539.3|3533.3|3
1642041000000|2022-01-13 02:30:00|3539.8|3533.8|3537|3531|3539.8|3533.8|3532.3|3526.3|66
1642041300000|2022-01-13 02:35:00|3536.8|3530.8|3537|3531|3539.3|3533.3|3536.3|3530.3|34
1642041600000|2022-01-13 02:40:00|3537.3|3531.3|3535|3529|3537.5|3531.5|3535|3529|20
1642041900000|2022-01-13 02:45:00|3534.5|3528.5|3532.5|3526.5|3535.3|3529.3|3532.5|3526.5|111
1642042200000|2022-01-13 02:50:00|3533|3527|3532.8|3526.8|3535|3529|3532|3526|121
1642042500000|2022-01-13 02:55:00|3533.3|3527.3|3529.5|3523.5|3534.3|3528.3|3528.8|3522.8|145
1642042800000|2022-01-13 03:00:00|3530|3524|3533.8|3527.8|3534|3528|3527.3|3521.3|190
1642043100000|2022-01-13 03:05:00|3533.5|3527.5|3529.8|3523.8|3534.8|3528.8|3529.3|3523.3|127
1642043400000|2022-01-13 03:10:00|3529.5|3523.5|3524.3|3518.3|3530|3524|3524.3|3518.3|179
1642043700000|2022-01-13 03:15:00|3523.8|3517.8|3526|3520|3526.5|3520.5|3518.8|3512.8|189
1642044000000|2022-01-13 03:20:00|3526.3|3520.3|3529|3523|3531.8|3525.8|3524|3518|88
1642044300000|2022-01-13 03:25:00|3530|3524|3529.5|3523.5|3531.5|3525.5|3524.5|3518.5|109
1642044600000|2022-01-13 03:30:00|3529.8|3523.8|3534.5|3528.5|3535.8|3529.8|3529.8|3523.8|36
1642044900000|2022-01-13 03:35:00|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3534.5|3528.5|15
1642045200000|2022-01-13 03:40:00|3536|3530|3535.8|3529.8|3536.8|3530.8|3535|3529|15
1642045500000|2022-01-13 03:45:00|3536.3|3530.3|3539.8|3533.8|3540|3534|3535.8|3529.8|17
1642045800000|2022-01-13 03:50:00|3540|3534|3539|3533|3540|3534|3539|3533|7
1642046100000|2022-01-13 03:55:00|3538.8|3532.8|3537.5|3531.5|3539.8|3533.8|3537.3|3531.3|21
1642046400000|2022-01-13 04:00:00|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538|3532|5
1642046700000|2022-01-13 04:05:00|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1642047000000|2022-01-13 04:10:00|3540|3534|3538.8|3532.8|3540|3534|3538.8|3532.8|8
1642047300000|2022-01-13 04:15:00|3538.5|3532.5|3538.5|3532.5|3539.5|3533.5|3538.3|3532.3|7
1642047600000|2022-01-13 04:20:00|3538.8|3532.8|3538.5|3532.5|3539.8|3533.8|3538.5|3532.5|6
1642047900000|2022-01-13 04:25:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642048200000|2022-01-13 04:30:00|3539|3533|3537.8|3531.8|3539.5|3533.5|3537.8|3531.8|9
1642048500000|2022-01-13 04:35:00|3538.3|3532.3|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|7
1642048800000|2022-01-13 04:40:00|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642049100000|2022-01-13 04:45:00|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|4
1642049400000|2022-01-13 04:50:00|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537|3531|3
1642049700000|2022-01-13 04:55:00|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|3
1642050000000|2022-01-13 05:00:00|3536.3|3530.3|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|5
1642050300000|2022-01-13 05:05:00|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.3|3529.3|5
1642050600000|2022-01-13 05:10:00|3535.8|3529.8|3533.8|3527.8|3536.3|3530.3|3533.3|3527.3|18
1642050900000|2022-01-13 05:15:00|3534|3528|3530.5|3524.5|3534.3|3528.3|3530.5|3524.5|14
1642051200000|2022-01-13 05:20:00|3529.5|3523.5|3528|3522|3529.5|3523.5|3528|3522|4
1642051500000|2022-01-13 05:25:00|3527.8|3521.8|3530.3|3524.3|3530.3|3524.3|3527.8|3521.8|5
1642051800000|2022-01-13 05:30:00|3530|3524|3528.8|3522.8|3530|3524|3519.5|3513.5|237
1642052100000|2022-01-13 05:35:00|3528.5|3522.5|3526|3520|3530.4|3524.4|3525|3519|111
1642052400000|2022-01-13 05:40:00|3525.8|3519.8|3528|3522|3528.5|3522.5|3525.5|3519.5|87
1642052700000|2022-01-13 05:45:00|3527.9|3521.9|3530.8|3524.8|3532|3526|3526.8|3520.8|60
1642053000000|2022-01-13 05:50:00|3530.5|3524.5|3531.5|3525.5|3533.5|3527.5|3530|3524|108
1642053300000|2022-01-13 05:55:00|3531.3|3525.3|3529.3|3523.3|3531.8|3525.8|3526.8|3520.8|101
1642053600000|2022-01-13 06:00:00|3529|3523|3525.8|3519.8|3532|3526|3525.8|3519.8|152
1642053900000|2022-01-13 06:05:00|3526.5|3520.5|3529|3523|3529|3523|3524.5|3518.5|125
1642054200000|2022-01-13 06:10:00|3528.5|3522.5|3530.3|3524.3|3531.5|3525.5|3528.3|3522.3|53
1642054500000|2022-01-13 06:15:00|3529.5|3523.5|3531.8|3525.8|3532.8|3526.8|3526.8|3520.8|139
1642054800000|2022-01-13 06:20:00|3532|3526|3528.5|3522.5|3532.8|3526.8|3527|3521|110
1642055100000|2022-01-13 06:25:00|3529|3523|3530|3524|3530.5|3524.5|3528.8|3522.8|32
1642055400000|2022-01-13 06:30:00|3529.8|3523.8|3525.3|3519.3|3531|3525|3524.8|3518.8|21
1642055700000|2022-01-13 06:35:00|3525.5|3519.5|3523|3517|3525.5|3519.5|3523|3517|10
1642056000000|2022-01-13 06:40:00|3522.8|3516.8|3524|3518|3524.8|3518.8|3522|3516|15
1642056300000|2022-01-13 06:45:00|3523.8|3517.8|3525|3519|3525|3519|3523.8|3517.8|14
1642056600000|2022-01-13 06:50:00|3525.3|3519.3|3526.5|3520.5|3526.8|3520.8|3525|3519|16
1642056900000|2022-01-13 06:55:00|3526.3|3520.3|3528|3522|3528.3|3522.3|3526.3|3520.3|6
1642057200000|2022-01-13 07:00:00|3527.8|3521.8|3524|3518|3528|3522|3520.8|3514.8|19
1642057500000|2022-01-13 07:05:00|3524.3|3518.3|3527.3|3521.3|3527.3|3521.3|3524.3|3518.3|8
1642057800000|2022-01-13 07:10:00|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642058100000|2022-01-13 07:15:00|3527.5|3521.5|3526.3|3520.3|3530.5|3524.5|3526.3|3520.3|18
1642058400000|2022-01-13 07:20:00|3526.5|3520.5|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|3
1642058700000|2022-01-13 07:25:00|3527.3|3521.3|3529|3523|3529|3523|3527.3|3521.3|9
1642059000000|2022-01-13 07:30:00|3529.3|3523.3|3537.5|3531.5|3538.5|3532.5|3529.3|3523.3|13
1642059300000|2022-01-13 07:35:00|3537.8|3531.8|3536.8|3530.8|3537.8|3531.8|3535.3|3529.3|14
1642059600000|2022-01-13 07:40:00|3536|3530|3537.8|3531.8|3538.5|3532.5|3536|3530|9
1642059900000|2022-01-13 07:45:00|3538|3532|3540.8|3534.8|3541.5|3535.5|3538|3532|16
1642060200000|2022-01-13 07:50:00|3541|3535|3540.3|3534.3|3541.3|3535.3|3539.8|3533.8|26
1642060500000|2022-01-13 07:55:00|3540|3534|3534.3|3528.3|3541|3535|3534.3|3528.3|76
1642060800000|2022-01-13 08:00:00|3534|3528|3538.5|3532.5|3538.5|3532.5|3534|3528|39
1642061100000|2022-01-13 08:05:00|3538.8|3532.8|3538.8|3532.8|3539.8|3533.8|3538.5|3532.5|17
1642061400000|2022-01-13 08:10:00|3539|3533|3536.3|3530.3|3540.5|3534.5|3536.3|3530.3|18
1642061700000|2022-01-13 08:15:00|3536.5|3530.5|3537|3531|3538.3|3532.3|3536.5|3530.5|12
1642062000000|2022-01-13 08:20:00|3536.8|3530.8|3536.8|3530.8|3537.8|3531.8|3536|3530|17
1642062300000|2022-01-13 08:25:00|3537|3531|3534.8|3528.8|3537|3531|3534.5|3528.5|19
1642062600000|2022-01-13 08:30:00|3534.5|3528.5|3534.8|3528.8|3535.8|3529.8|3533.3|3527.3|31
1642062900000|2022-01-13 08:35:00|3534.3|3528.3|3535.5|3529.5|3535.5|3529.5|3533|3527|32
1642063200000|2022-01-13 08:40:00|3535.3|3529.3|3534.5|3528.5|3538|3532|3534.5|3528.5|24
1642063500000|2022-01-13 08:45:00|3534.8|3528.8|3535.8|3529.8|3537.8|3531.8|3534.8|3528.8|12
1642063800000|2022-01-13 08:50:00|3536.8|3530.8|3535.8|3529.8|3537.8|3531.8|3534.8|3528.8|27
1642064100000|2022-01-13 08:55:00|3536.5|3530.5|3532.8|3526.8|3537.3|3531.3|3532.8|3526.8|30
1642064400000|2022-01-13 09:00:00|3532.5|3526.5|3536.3|3530.3|3537.3|3531.3|3532.5|3526.5|25
1642064700000|2022-01-13 09:05:00|3536.5|3530.5|3529.3|3523.3|3537.5|3531.5|3529.3|3523.3|27
1642065000000|2022-01-13 09:10:00|3529|3523|3525.8|3519.8|3529|3523|3524.5|3518.5|51
1642065300000|2022-01-13 09:15:00|3527|3521|3526|3520|3527|3521|3525.3|3519.3|27
1642065600000|2022-01-13 09:20:00|3525.8|3519.8|3526.5|3520.5|3527.3|3521.3|3525.3|3519.3|25
1642065900000|2022-01-13 09:25:00|3525.5|3519.5|3525.8|3519.8|3526.3|3520.3|3524.8|3518.8|27
1642066200000|2022-01-13 09:30:00|3526|3520|3527.5|3521.5|3527.5|3521.5|3525.8|3519.8|23
1642066500000|2022-01-13 09:35:00|3527.8|3521.8|3531.3|3525.3|3531.5|3525.5|3527.8|3521.8|21
1642066800000|2022-01-13 09:40:00|3531.5|3525.5|3532.5|3526.5|3532.5|3526.5|3530|3524|14
1642067100000|2022-01-13 09:45:00|3532.8|3526.8|3531.5|3525.5|3532.8|3526.8|3530.8|3524.8|9
1642067400000|2022-01-13 09:50:00|3531.8|3525.8|3535.5|3529.5|3537.8|3531.8|3531.8|3525.8|30
1642067700000|2022-01-13 09:55:00|3535.8|3529.8|3537.8|3531.8|3538.3|3532.3|3534|3528|38
1642068000000|2022-01-13 10:00:00|3537.5|3531.5|3537|3531|3537.8|3531.8|3536.3|3530.3|10
1642068300000|2022-01-13 10:05:00|3537.3|3531.3|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|6
1642068600000|2022-01-13 10:10:00|3537.3|3531.3|3536.3|3530.3|3537.8|3531.8|3536.3|3530.3|6
1642068900000|2022-01-13 10:15:00|3536|3530|3534.5|3528.5|3536|3530|3533.8|3527.8|5
1642069200000|2022-01-13 10:20:00|3534.8|3528.8|3530.5|3524.5|3534.8|3528.8|3530.5|3524.5|8
1642069500000|2022-01-13 10:25:00|3530.8|3524.8|3532.5|3526.5|3533.5|3527.5|3530.8|3524.8|19
1642069800000|2022-01-13 10:30:00|3532.8|3526.8|3534.5|3528.5|3534.5|3528.5|3532.3|3526.3|18
1642070100000|2022-01-13 10:35:00|3535|3529|3535.8|3529.8|3535.8|3529.8|3534.8|3528.8|6
1642070400000|2022-01-13 10:40:00|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3533|3527|6
1642070700000|2022-01-13 10:45:00|3533|3527|3534.8|3528.8|3534.8|3528.8|3531.8|3525.8|20
1642071000000|2022-01-13 10:50:00|3535.8|3529.8|3536|3530|3537.5|3531.5|3535.3|3529.3|20
1642071300000|2022-01-13 10:55:00|3536.3|3530.3|3538.8|3532.8|3539.5|3533.5|3536.3|3530.3|17
1642071600000|2022-01-13 11:00:00|3539|3533|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|4
1642071900000|2022-01-13 11:05:00|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|3
1642072200000|2022-01-13 11:10:00|3540.8|3534.8|3538.5|3532.5|3542.3|3536.3|3538.3|3532.3|15
1642072500000|2022-01-13 11:15:00|3538.8|3532.8|3540.3|3534.3|3540.3|3534.3|3538.8|3532.8|4
1642072800000|2022-01-13 11:20:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642073100000|2022-01-13 11:25:00|3540.8|3534.8|3542.5|3536.5|3542.5|3536.5|3540.8|3534.8|9
1642073400000|2022-01-13 11:30:00|3541.3|3535.3|3543.8|3537.8|3544|3538|3540|3534|17
1642073700000|2022-01-13 11:35:00|3544.3|3538.3|3545|3539|3546|3540|3543.8|3537.8|18
1642074000000|2022-01-13 11:40:00|3545.3|3539.3|3546|3540|3546|3540|3544.8|3538.8|11
1642074300000|2022-01-13 11:45:00|3545.8|3539.8|3549|3543|3549|3543|3544|3538|19
1642074600000|2022-01-13 11:50:00|3549.3|3543.3|3548.8|3542.8|3552|3546|3547.8|3541.8|36
1642074900000|2022-01-13 11:55:00|3549|3543|3550.8|3544.8|3552.3|3546.3|3547.8|3541.8|34
1642075200000|2022-01-13 12:00:00|3551.5|3545.5|3550|3544|3552.8|3546.8|3549.8|3543.8|28
1642075500000|2022-01-13 12:05:00|3550.5|3544.5|3553|3547|3553.3|3547.3|3548.3|3542.3|34
1642075800000|2022-01-13 12:10:00|3553.5|3547.5|3556.3|3550.3|3558.3|3552.3|3552.3|3546.3|48
1642076100000|2022-01-13 12:15:00|3556.5|3550.5|3556.3|3550.3|3557.3|3551.3|3555|3549|30
1642076400000|2022-01-13 12:20:00|3556|3550|3558.3|3552.3|3558.8|3552.8|3555.5|3549.5|19
1642076700000|2022-01-13 12:25:00|3558.8|3552.8|3562.5|3556.5|3564|3558|3558|3552|29
1642077000000|2022-01-13 12:30:00|3563|3557|3562|3556|3564|3558|3561.3|3555.3|39
1642077300000|2022-01-13 12:35:00|3562.3|3556.3|3561|3555|3563.5|3557.5|3560.5|3554.5|61
1642077600000|2022-01-13 12:40:00|3561.3|3555.3|3564|3558|3565.3|3559.3|3561.3|3555.3|42
1642077900000|2022-01-13 12:45:00|3565|3559|3563.8|3557.8|3565|3559|3563|3557|16
1642078200000|2022-01-13 12:50:00|3563.5|3557.5|3560.5|3554.5|3565.5|3559.5|3560.5|3554.5|55
1642078500000|2022-01-13 12:55:00|3560.8|3554.8|3567.8|3561.8|3568|3562|3560.8|3554.8|85
1642078800000|2022-01-13 13:00:00|3568|3562|3562.3|3556.3|3571.5|3565.5|3560.8|3554.8|232
1642079100000|2022-01-13 13:05:00|3562.5|3556.5|3560.5|3554.5|3563.4|3557.4|3559.3|3553.3|153
1642079400000|2022-01-13 13:10:00|3559.5|3553.5|3557.8|3551.8|3563.5|3557.5|3557.3|3551.3|150
1642079700000|2022-01-13 13:15:00|3558|3552|3560.8|3554.8|3563.5|3557.5|3555|3549|84
1642080000000|2022-01-13 13:20:00|3561|3555|3558.8|3552.8|3562|3556|3554.3|3548.3|60
1642080300000|2022-01-13 13:25:00|3559|3553|3562|3556|3563|3557|3559|3553|72
1642080600000|2022-01-13 13:30:00|3562.8|3556.8|3563.8|3557.8|3565.5|3559.5|3562.3|3556.3|70
1642080900000|2022-01-13 13:35:00|3564|3558|3565.8|3559.8|3570.8|3564.8|3563.5|3557.5|127
1642081200000|2022-01-13 13:40:00|3565.5|3559.5|3563.5|3557.5|3567.5|3561.5|3561.8|3555.8|70
1642081500000|2022-01-13 13:45:00|3563.8|3557.8|3562.8|3556.8|3564.5|3558.5|3560|3554|49
1642081800000|2022-01-13 13:50:00|3562.5|3556.5|3557.3|3551.3|3562.5|3556.5|3557|3551|44
1642082100000|2022-01-13 13:55:00|3557.8|3551.8|3556.8|3550.8|3559.8|3553.8|3556.3|3550.3|41
1642082400000|2022-01-13 14:00:00|3557.3|3551.3|3551.5|3545.5|3558|3552|3547.5|3541.5|187
1642082700000|2022-01-13 14:05:00|3551|3545|3551.5|3545.5|3554|3548|3548.5|3542.5|113
1642083000000|2022-01-13 14:10:00|3551.3|3545.3|3552|3546|3553.5|3547.5|3549.5|3543.5|53
1642083300000|2022-01-13 14:15:00|3551.8|3545.8|3554.3|3548.3|3554.5|3548.5|3551.3|3545.3|51
1642083600000|2022-01-13 14:20:00|3554.8|3548.8|3557.3|3551.3|3558.5|3552.5|3554.8|3548.8|79
1642083900000|2022-01-13 14:25:00|3557|3551|3558.3|3552.3|3559|3553|3556.8|3550.8|35
1642084200000|2022-01-13 14:30:00|3559.6|3553.6|3555.5|3549.5|3560.8|3554.8|3554.5|3548.5|111
1642084500000|2022-01-13 14:35:00|3555.8|3549.8|3556.3|3550.3|3557.8|3551.8|3554.5|3548.5|58
1642084800000|2022-01-13 14:40:00|3556.5|3550.5|3552|3546|3556.5|3550.5|3551|3545|72
1642085100000|2022-01-13 14:45:00|3551.8|3545.8|3550|3544|3553.8|3547.8|3549.8|3543.8|86
1642085400000|2022-01-13 14:50:00|3550.3|3544.3|3554.8|3548.8|3556.3|3550.3|3550|3544|72
1642085700000|2022-01-13 14:55:00|3554.5|3548.5|3555.3|3549.3|3560.8|3554.8|3554.3|3548.3|104
1642086000000|2022-01-13 15:00:00|3555|3549|3558|3552|3560.8|3554.8|3554.3|3548.3|87
1642086300000|2022-01-13 15:05:00|3558.3|3552.3|3558.3|3552.3|3560.8|3554.8|3557.3|3551.3|56
1642086600000|2022-01-13 15:10:00|3559.3|3553.3|3561|3555|3562.5|3556.5|3558.5|3552.5|51
1642086900000|2022-01-13 15:15:00|3561.8|3555.8|3563.8|3557.8|3564.5|3558.5|3561|3555|107
1642087200000|2022-01-13 15:20:00|3563.5|3557.5|3560.8|3554.8|3565.3|3559.3|3559|3553|92
1642087500000|2022-01-13 15:25:00|3561|3555|3563.5|3557.5|3565.8|3559.8|3561|3555|84
1642087800000|2022-01-13 15:30:00|3563.8|3557.8|3563|3557|3568|3562|3561.8|3555.8|83
1642088100000|2022-01-13 15:35:00|3562.8|3556.8|3562|3556|3565.5|3559.5|3560|3554|126
1642088400000|2022-01-13 15:40:00|3562.3|3556.3|3570|3564|3571.5|3565.5|3561.8|3555.8|120
1642088700000|2022-01-13 15:45:00|3569.8|3563.8|3564.5|3558.5|3569.8|3563.8|3564.3|3558.3|74
1642089000000|2022-01-13 15:50:00|3564.3|3558.3|3561.3|3555.3|3564.8|3558.8|3555.3|3549.3|123
1642089300000|2022-01-13 15:55:00|3561.5|3555.5|3561.8|3555.8|3570.5|3564.5|3560|3554|162
1642089600000|2022-01-13 16:00:00|3561.5|3555.5|3560.8|3554.8|3564.5|3558.5|3560|3554|78
1642089900000|2022-01-13 16:05:00|3561.5|3555.5|3560|3554|3563.3|3557.3|3559.3|3553.3|57
1642090200000|2022-01-13 16:10:00|3560.3|3554.3|3560.8|3554.8|3562|3556|3559.5|3553.5|41
1642090500000|2022-01-13 16:15:00|3560.5|3554.5|3564.3|3558.3|3566|3560|3560.3|3554.3|45
1642090800000|2022-01-13 16:20:00|3564.8|3558.8|3567|3561|3567.3|3561.3|3562.5|3556.5|59
1642091100000|2022-01-13 16:25:00|3566.8|3560.8|3568.5|3562.5|3569.5|3563.5|3566.3|3560.3|55
1642091400000|2022-01-13 16:30:00|3568.3|3562.3|3568|3562|3570.5|3564.5|3566.8|3560.8|62
1642091700000|2022-01-13 16:35:00|3568.3|3562.3|3568.5|3562.5|3569.3|3563.3|3566.8|3560.8|32
1642092000000|2022-01-13 16:40:00|3568.8|3562.8|3568.3|3562.3|3569.8|3563.8|3567.8|3561.8|27
1642092300000|2022-01-13 16:45:00|3568.5|3562.5|3568.8|3562.8|3571.3|3565.3|3567.8|3561.8|48
1642092600000|2022-01-13 16:50:00|3568.5|3562.5|3567.8|3561.8|3568.8|3562.8|3566.3|3560.3|30
1642092900000|2022-01-13 16:55:00|3567.3|3561.3|3561.5|3555.5|3567.5|3561.5|3560.8|3554.8|41
1642093200000|2022-01-13 17:00:00|3562.5|3556.5|3563|3557|3564|3558|3562.5|3556.5|11
1642093500000|2022-01-13 17:05:00|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3562|3556|9
1642093800000|2022-01-13 17:10:00|3562|3556|3561.8|3555.8|3562.8|3556.8|3561.5|3555.5|9
1642094100000|2022-01-13 17:15:00|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3560.8|3554.8|13
1642094400000|2022-01-13 17:20:00|3561|3555|3558.5|3552.5|3561.5|3555.5|3557.8|3551.8|10
1642095000000|2022-01-13 17:30:00|3558.3|3552.3|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|3
1642095300000|2022-01-13 17:35:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1642095600000|2022-01-13 17:40:00|3559|3553|3557.8|3551.8|3559|3553|3557.8|3551.8|8
1642095900000|2022-01-13 17:45:00|3558|3552|3557.5|3551.5|3558.3|3552.3|3557.3|3551.3|9
1642096200000|2022-01-13 17:50:00|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|3
1642096500000|2022-01-13 17:55:00|3558.1|3552.1|3560.9|3554.9|3560.9|3554.9|3558.1|3552.1|6
1642122000000|2022-01-14 01:00:00|3550|3544|3550.8|3544.8|3550.8|3544.8|3547.3|3541.3|104
1642122300000|2022-01-14 01:05:00|3550.3|3544.3|3545.3|3539.3|3550.3|3544.3|3543.5|3537.5|173
1642122600000|2022-01-14 01:10:00|3545.8|3539.8|3545.3|3539.3|3547.3|3541.3|3541.8|3535.8|112
1642122900000|2022-01-14 01:15:00|3545|3539|3542.8|3536.8|3545.5|3539.5|3540.5|3534.5|80
1642123200000|2022-01-14 01:20:00|3543|3537|3542|3536|3544.8|3538.8|3540.5|3534.5|100
1642123500000|2022-01-14 01:25:00|3541|3535|3540.8|3534.8|3541.5|3535.5|3539.8|3533.8|67
1642123800000|2022-01-14 01:30:00|3541.3|3535.3|3539.5|3533.5|3541.8|3535.8|3539.5|3533.5|60
1642124100000|2022-01-14 01:35:00|3539.3|3533.3|3537|3531|3539.3|3533.3|3534.3|3528.3|62
1642124400000|2022-01-14 01:40:00|3537.3|3531.3|3535.3|3529.3|3539.8|3533.8|3535.3|3529.3|31
1642124700000|2022-01-14 01:45:00|3535.5|3529.5|3534|3528|3536.8|3530.8|3533.8|3527.8|34
1642125000000|2022-01-14 01:50:00|3535.3|3529.3|3534.5|3528.5|3536|3530|3534|3528|25
1642125300000|2022-01-14 01:55:00|3534.8|3528.8|3537.8|3531.8|3538|3532|3534.8|3528.8|56
1642125600000|2022-01-14 02:00:00|3537.3|3531.3|3540|3534|3540.5|3534.5|3536|3530|43
1642125900000|2022-01-14 02:05:00|3540.3|3534.3|3542|3536|3546.3|3540.3|3540|3534|80
1642126200000|2022-01-14 02:10:00|3542.3|3536.3|3537.5|3531.5|3544|3538|3537.5|3531.5|82
1642126500000|2022-01-14 02:15:00|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1642126800000|2022-01-14 02:20:00|3537.5|3531.5|3537.8|3531.8|3538|3532|3537.5|3531.5|3
1642127400000|2022-01-14 02:30:00|3537.5|3531.5|3541|3535|3542|3536|3537.5|3531.5|44
1642127700000|2022-01-14 02:35:00|3540.8|3534.8|3538.3|3532.3|3540.8|3534.8|3534.5|3528.5|92
1642128000000|2022-01-14 02:40:00|3538|3532|3537.8|3531.8|3538|3532|3537|3531|52
1642128300000|2022-01-14 02:45:00|3538|3532|3538.8|3532.8|3539|3533|3537.3|3531.3|35
1642128600000|2022-01-14 02:50:00|3539|3533|3542|3536|3542.3|3536.3|3538.5|3532.5|61
1642128900000|2022-01-14 02:55:00|3542.3|3536.3|3544.5|3538.5|3545.3|3539.3|3541.8|3535.8|83
1642129200000|2022-01-14 03:00:00|3544.8|3538.8|3541.3|3535.3|3545|3539|3541.3|3535.3|175
1642129500000|2022-01-14 03:05:00|3541.5|3535.5|3542|3536|3544.3|3538.3|3541.3|3535.3|108
1642129800000|2022-01-14 03:10:00|3542.5|3536.5|3542|3536|3543.8|3537.8|3541.5|3535.5|93
1642130100000|2022-01-14 03:15:00|3542.8|3536.8|3546.3|3540.3|3547|3541|3542|3536|112
1642130400000|2022-01-14 03:20:00|3545.8|3539.8|3547|3541|3547|3541|3542.3|3536.3|138
1642130700000|2022-01-14 03:25:00|3546.8|3540.8|3548.8|3542.8|3548.8|3542.8|3546|3540|83
1642131000000|2022-01-14 03:30:00|3549|3543|3552.5|3546.5|3554|3548|3547|3541|35
1642131300000|2022-01-14 03:35:00|3552.8|3546.8|3550.5|3544.5|3554|3548|3549.3|3543.3|41
1642131600000|2022-01-14 03:40:00|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3550|3544|19
1642131900000|2022-01-14 03:45:00|3552.3|3546.3|3552.5|3546.5|3553|3547|3551.5|3545.5|25
1642132200000|2022-01-14 03:50:00|3552.3|3546.3|3552|3546|3553.8|3547.8|3552|3546|21
1642132500000|2022-01-14 03:55:00|3553|3547|3553.8|3547.8|3553.8|3547.8|3552.3|3546.3|20
1642132800000|2022-01-14 04:00:00|3554|3548|3554.3|3548.3|3554.3|3548.3|3553.3|3547.3|12
1642133100000|2022-01-14 04:05:00|3554.8|3548.8|3556.5|3550.5|3558|3552|3554.8|3548.8|10
1642133400000|2022-01-14 04:10:00|3557|3551|3555.8|3549.8|3557|3551|3555.8|3549.8|3
1642133700000|2022-01-14 04:15:00|3556.3|3550.3|3556.8|3550.8|3558.5|3552.5|3556.3|3550.3|15
1642134000000|2022-01-14 04:20:00|3556.5|3550.5|3556.5|3550.5|3557.8|3551.8|3556.3|3550.3|10
1642134300000|2022-01-14 04:25:00|3557|3551|3557|3551|3558.3|3552.3|3556.3|3550.3|12
1642134600000|2022-01-14 04:30:00|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3555.5|3549.5|12
1642134900000|2022-01-14 04:35:00|3555.8|3549.8|3548.8|3542.8|3555.8|3549.8|3548.8|3542.8|19
1642135200000|2022-01-14 04:40:00|3549.8|3543.8|3551.5|3545.5|3551.5|3545.5|3549.5|3543.5|7
1642135500000|2022-01-14 04:45:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3550.5|3544.5|8
1642135800000|2022-01-14 04:50:00|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552|3546|6
1642136100000|2022-01-14 04:55:00|3553|3547|3553|3547|3554.5|3548.5|3552.8|3546.8|6
1642136400000|2022-01-14 05:00:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1642136700000|2022-01-14 05:05:00|3554.8|3548.8|3555.3|3549.3|3556.3|3550.3|3554.6|3548.6|7
1642137300000|2022-01-14 05:15:00|3555|3549|3555.8|3549.8|3556.8|3550.8|3555|3549|11
1642137900000|2022-01-14 05:25:00|3555.5|3549.5|3554|3548|3555.5|3549.5|3554|3548|5
1642138200000|2022-01-14 05:30:00|3554.3|3548.3|3549.3|3543.3|3555.8|3549.8|3546.8|3540.8|50
1642138500000|2022-01-14 05:35:00|3549|3543|3549|3543|3550|3544|3547.3|3541.3|45
1642138800000|2022-01-14 05:40:00|3548.8|3542.8|3548.8|3542.8|3550|3544|3545|3539|75
1642139100000|2022-01-14 05:45:00|3548.5|3542.5|3545.3|3539.3|3548.5|3542.5|3544.5|3538.5|64
1642139400000|2022-01-14 05:50:00|3545.5|3539.5|3548|3542|3548.3|3542.3|3544.3|3538.3|56
1642139700000|2022-01-14 05:55:00|3547.8|3541.8|3550.5|3544.5|3551.3|3545.3|3547|3541|49
1642140000000|2022-01-14 06:00:00|3550.8|3544.8|3551.5|3545.5|3553.8|3547.8|3550|3544|80
1642140300000|2022-01-14 06:05:00|3551.8|3545.8|3553.3|3547.3|3554|3548|3551.8|3545.8|31
1642140600000|2022-01-14 06:10:00|3553.5|3547.5|3554.8|3548.8|3555.3|3549.3|3552.5|3546.5|33
1642140900000|2022-01-14 06:15:00|3555|3549|3553.5|3547.5|3555.8|3549.8|3553|3547|41
1642141200000|2022-01-14 06:20:00|3553|3547|3555.5|3549.5|3557.5|3551.5|3552.8|3546.8|93
1642141500000|2022-01-14 06:25:00|3556|3550|3553.8|3547.8|3556.8|3550.8|3553.5|3547.5|110
1642141800000|2022-01-14 06:30:00|3554.5|3548.5|3555.5|3549.5|3555.5|3549.5|3552|3546|91
1642142100000|2022-01-14 06:35:00|3555.8|3549.8|3557.5|3551.5|3559|3553|3554.8|3548.8|103
1642142400000|2022-01-14 06:40:00|3557.8|3551.8|3562|3556|3562.9|3556.9|3557.8|3551.8|119
1642142700000|2022-01-14 06:45:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3559.3|3553.3|34
1642143000000|2022-01-14 06:50:00|3562|3556|3566.5|3560.5|3566.5|3560.5|3562|3556|76
1642143300000|2022-01-14 06:55:00|3566.8|3560.8|3563.8|3557.8|3567.8|3561.8|3563.5|3557.5|82
1642143600000|2022-01-14 07:00:00|3564|3558|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|4
1642143900000|2022-01-14 07:05:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1642144200000|2022-01-14 07:10:00|3563.8|3557.8|3560.8|3554.8|3565|3559|3559.8|3553.8|31
1642144500000|2022-01-14 07:15:00|3560.5|3554.5|3559.3|3553.3|3560.8|3554.8|3558.8|3552.8|9
1642144800000|2022-01-14 07:20:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1642145100000|2022-01-14 07:25:00|3559.5|3553.5|3564|3558|3564.3|3558.3|3559.5|3553.5|22
1642145400000|2022-01-14 07:30:00|3563.8|3557.8|3565.8|3559.8|3566.8|3560.8|3561.3|3555.3|17
1642145700000|2022-01-14 07:35:00|3566.5|3560.5|3579.5|3573.5|3579.8|3573.8|3564.8|3558.8|44
1642146000000|2022-01-14 07:40:00|3579.8|3573.8|3580.8|3574.8|3582.3|3576.3|3579.8|3573.8|20
1642146300000|2022-01-14 07:45:00|3581|3575|3584.8|3578.8|3587.3|3581.3|3581|3575|18
1642146600000|2022-01-14 07:50:00|3583.3|3577.3|3590.8|3584.8|3590.8|3584.8|3583.3|3577.3|12
1642146900000|2022-01-14 07:55:00|3590.5|3584.5|3587|3581|3590.5|3584.5|3586|3580|48
1642147200000|2022-01-14 08:00:00|3587.3|3581.3|3591|3585|3591.8|3585.8|3586|3580|70
1642147500000|2022-01-14 08:05:00|3590|3584|3592.5|3586.5|3596.5|3590.5|3589.3|3583.3|42
1642147800000|2022-01-14 08:10:00|3592.3|3586.3|3584|3578|3592.3|3586.3|3583.8|3577.8|29
1642148100000|2022-01-14 08:15:00|3584.3|3578.3|3586.4|3580.4|3590.3|3584.3|3584.3|3578.3|16
1642148400000|2022-01-14 08:20:00|3585.8|3579.8|3588|3582|3588.8|3582.8|3585.8|3579.8|26
1642148700000|2022-01-14 08:25:00|3588.3|3582.3|3593.8|3587.8|3600|3594|3588.3|3582.3|37
1642149000000|2022-01-14 08:30:00|3593.5|3587.5|3587|3581|3593.5|3587.5|3587|3581|19
1642149300000|2022-01-14 08:35:00|3586.5|3580.5|3585.5|3579.5|3586.5|3580.5|3581|3575|20
1642149600000|2022-01-14 08:40:00|3584.5|3578.5|3586.3|3580.3|3587|3581|3582.5|3576.5|12
1642149900000|2022-01-14 08:45:00|3586|3580|3584|3578|3587.3|3581.3|3582.3|3576.3|29
1642150200000|2022-01-14 08:50:00|3582.8|3576.8|3580.8|3574.8|3582.8|3576.8|3577.3|3571.3|21
1642150500000|2022-01-14 08:55:00|3581.5|3575.5|3581.5|3575.5|3581.8|3575.8|3580|3574|24
1642150800000|2022-01-14 09:00:00|3581|3575|3574.5|3568.5|3581|3575|3574.3|3568.3|67
1642151100000|2022-01-14 09:05:00|3574.3|3568.3|3576.3|3570.3|3580.3|3574.3|3574.3|3568.3|59
1642151400000|2022-01-14 09:10:00|3576.5|3570.5|3575|3569|3577.3|3571.3|3574.3|3568.3|40
1642151700000|2022-01-14 09:15:00|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3573.3|3567.3|22
1642152000000|2022-01-14 09:20:00|3575.8|3569.8|3580.3|3574.3|3584.3|3578.3|3575.8|3569.8|50
1642152300000|2022-01-14 09:25:00|3579.8|3573.8|3581|3575|3582.3|3576.3|3578.8|3572.8|40
1642152600000|2022-01-14 09:30:00|3581.3|3575.3|3581.8|3575.8|3582.8|3576.8|3578.5|3572.5|16
1642152900000|2022-01-14 09:35:00|3582|3576|3580.5|3574.5|3584|3578|3580|3574|24
1642153200000|2022-01-14 09:40:00|3580.8|3574.8|3575.8|3569.8|3581.3|3575.3|3575|3569|19
1642153500000|2022-01-14 09:45:00|3576|3570|3578.3|3572.3|3578.8|3572.8|3576|3570|18
1642153800000|2022-01-14 09:50:00|3578.5|3572.5|3581.5|3575.5|3581.8|3575.8|3578.5|3572.5|15
1642154100000|2022-01-14 09:55:00|3581.8|3575.8|3582.8|3576.8|3583.8|3577.8|3580.3|3574.3|17
1642154400000|2022-01-14 10:00:00|3582|3576|3581.5|3575.5|3582.8|3576.8|3581.3|3575.3|5
1642154700000|2022-01-14 10:05:00|3581|3575|3583.8|3577.8|3584.3|3578.3|3581|3575|16
1642155000000|2022-01-14 10:10:00|3583.5|3577.5|3582|3576|3583.5|3577.5|3582|3576|5
1642155300000|2022-01-14 10:15:00|3581.8|3575.8|3574|3568|3581.8|3575.8|3574|3568|13
1642155600000|2022-01-14 10:20:00|3574.5|3568.5|3573.3|3567.3|3576|3570|3569.5|3563.5|36
1642155900000|2022-01-14 10:25:00|3574|3568|3575.8|3569.8|3575.8|3569.8|3566.6|3560.6|35
1642156200000|2022-01-14 10:30:00|3576.3|3570.3|3573.3|3567.3|3577.3|3571.3|3572|3566|16
1642156500000|2022-01-14 10:35:00|3573.5|3567.5|3577|3571|3577|3571|3573.5|3567.5|15
1642156800000|2022-01-14 10:40:00|3576.8|3570.8|3570.8|3564.8|3576.8|3570.8|3569.5|3563.5|11
1642157100000|2022-01-14 10:45:00|3571|3565|3572.8|3566.8|3572.8|3566.8|3570.3|3564.3|7
1642157400000|2022-01-14 10:50:00|3572.5|3566.5|3570.5|3564.5|3573|3567|3569.5|3563.5|15
1642157700000|2022-01-14 10:55:00|3571|3565|3571|3565|3571|3565|3569.3|3563.3|5
1642158000000|2022-01-14 11:00:00|3571.3|3565.3|3572.5|3566.5|3572.5|3566.5|3571.3|3565.3|3
1642158300000|2022-01-14 11:05:00|3572.8|3566.8|3569.3|3563.3|3572.8|3566.8|3569|3563|19
1642158600000|2022-01-14 11:10:00|3569|3563|3568.8|3562.8|3569.3|3563.3|3567.3|3561.3|26
1642158900000|2022-01-14 11:15:00|3568.5|3562.5|3569.5|3563.5|3570|3564|3567.5|3561.5|28
1642159200000|2022-01-14 11:20:00|3569.8|3563.8|3575.3|3569.3|3580|3574|3569.8|3563.8|41
1642159500000|2022-01-14 11:25:00|3575.5|3569.5|3577.5|3571.5|3578|3572|3575|3569|30
1642159800000|2022-01-14 11:30:00|3577.3|3571.3|3572.5|3566.5|3577.3|3571.3|3571|3565|25
1642160100000|2022-01-14 11:35:00|3572|3566|3573|3567|3573|3567|3569.8|3563.8|17
1642160400000|2022-01-14 11:40:00|3572.8|3566.8|3575|3569|3575.8|3569.8|3570.8|3564.8|27
1642160700000|2022-01-14 11:45:00|3574.8|3568.8|3575.3|3569.3|3577.5|3571.5|3571.5|3565.5|55
1642161000000|2022-01-14 11:50:00|3574.3|3568.3|3571.5|3565.5|3574.8|3568.8|3570.8|3564.8|34
1642161300000|2022-01-14 11:55:00|3572|3566|3572.3|3566.3|3575.5|3569.5|3570.8|3564.8|36
1642161600000|2022-01-14 12:00:00|3572.5|3566.5|3569|3563|3573.8|3567.8|3569|3563|23
1642161900000|2022-01-14 12:05:00|3569.3|3563.3|3568.8|3562.8|3572.5|3566.5|3567|3561|26
1642162200000|2022-01-14 12:10:00|3569.5|3563.5|3574|3568|3575.8|3569.8|3569.5|3563.5|46
1642162500000|2022-01-14 12:15:00|3574.3|3568.3|3574.5|3568.5|3577.8|3571.8|3573.5|3567.5|27
1642162800000|2022-01-14 12:20:00|3574|3568|3575.3|3569.3|3575.3|3569.3|3574|3568|7
1642163100000|2022-01-14 12:25:00|3574.8|3568.8|3569.5|3563.5|3574.8|3568.8|3569.5|3563.5|13
1642163400000|2022-01-14 12:30:00|3569.8|3563.8|3570.5|3564.5|3571|3565|3569.3|3563.3|29
1642163700000|2022-01-14 12:35:00|3569.8|3563.8|3569|3563|3572|3566|3568.3|3562.3|39
1642164000000|2022-01-14 12:40:00|3568.8|3562.8|3566.5|3560.5|3569.5|3563.5|3566.3|3560.3|14
1642164300000|2022-01-14 12:45:00|3567|3561|3562.3|3556.3|3567|3561|3557.8|3551.8|49
1642164600000|2022-01-14 12:50:00|3562|3556|3555.5|3549.5|3562|3556|3555.5|3549.5|34
1642164900000|2022-01-14 12:55:00|3555.3|3549.3|3550.8|3544.8|3558.8|3552.8|3548.5|3542.5|77
1642165200000|2022-01-14 13:00:00|3550.5|3544.5|3532.3|3526.3|3550.8|3544.8|3522.4|3516.4|444
1642165500000|2022-01-14 13:05:00|3533.8|3527.8|3531.3|3525.3|3533.8|3527.8|3529|3523|313
1642165800000|2022-01-14 13:10:00|3530|3524|3529.5|3523.5|3534|3528|3529|3523|152
1642166100000|2022-01-14 13:15:00|3529.8|3523.8|3523.5|3517.5|3529.8|3523.8|3514.5|3508.5|186
1642166400000|2022-01-14 13:20:00|3523.8|3517.8|3519.5|3513.5|3524.8|3518.8|3518.3|3512.3|106
1642166700000|2022-01-14 13:25:00|3519.3|3513.3|3520.5|3514.5|3521.5|3515.5|3517.5|3511.5|81
1642167000000|2022-01-14 13:30:00|3520.8|3514.8|3519.5|3513.5|3524.5|3518.5|3518.3|3512.3|189
1642167300000|2022-01-14 13:35:00|3519|3513|3515|3509|3520|3514|3513|3507|142
1642167600000|2022-01-14 13:40:00|3514.8|3508.8|3514|3508|3519|3513|3513.3|3507.3|121
1642167900000|2022-01-14 13:45:00|3514.3|3508.3|3517|3511|3518.5|3512.5|3513.3|3507.3|196
1642168200000|2022-01-14 13:50:00|3517.5|3511.5|3515.8|3509.8|3519|3513|3514.5|3508.5|135
1642168500000|2022-01-14 13:55:00|3515.5|3509.5|3516.8|3510.8|3519.5|3513.5|3515|3509|92
1642168800000|2022-01-14 14:00:00|3516.5|3510.5|3511.5|3505.5|3516.8|3510.8|3509.5|3503.5|141
1642169100000|2022-01-14 14:05:00|3511.8|3505.8|3514.8|3508.8|3515|3509|3506.5|3500.5|101
1642169400000|2022-01-14 14:10:00|3513.9|3507.9|3513.5|3507.5|3514.3|3508.3|3509.3|3503.3|71
1642169700000|2022-01-14 14:15:00|3513.8|3507.8|3515|3509|3516.3|3510.3|3511|3505|81
1642170000000|2022-01-14 14:20:00|3514.8|3508.8|3511.3|3505.3|3514.8|3508.8|3510.3|3504.3|108
1642170300000|2022-01-14 14:25:00|3511|3505|3513.5|3507.5|3514|3508|3510|3504|75
1642170600000|2022-01-14 14:30:00|3513.3|3507.3|3517|3511|3519.3|3513.3|3513.3|3507.3|74
1642170900000|2022-01-14 14:35:00|3516.8|3510.8|3520|3514|3520|3514|3514|3508|60
1642171200000|2022-01-14 14:40:00|3519.8|3513.8|3527.8|3521.8|3528.3|3522.3|3518.8|3512.8|87
1642171500000|2022-01-14 14:45:00|3527.5|3521.5|3527|3521|3530.8|3524.8|3526.8|3520.8|86
1642171800000|2022-01-14 14:50:00|3527.3|3521.3|3521.8|3515.8|3529|3523|3521|3515|86
1642172100000|2022-01-14 14:55:00|3522|3516|3530.5|3524.5|3532|3526|3522|3516|105
1642172400000|2022-01-14 15:00:00|3530.3|3524.3|3523.3|3517.3|3530.5|3524.5|3522|3516|95
1642172700000|2022-01-14 15:05:00|3523.5|3517.5|3526.8|3520.8|3528|3522|3523.5|3517.5|37
1642173000000|2022-01-14 15:10:00|3527|3521|3523.5|3517.5|3528.3|3522.3|3520|3514|76
1642173300000|2022-01-14 15:15:00|3523.8|3517.8|3524|3518|3526.5|3520.5|3523|3517|40
1642173600000|2022-01-14 15:20:00|3524.3|3518.3|3526|3520|3527.3|3521.3|3523.8|3517.8|39
1642173900000|2022-01-14 15:25:00|3525.8|3519.8|3527|3521|3528.5|3522.5|3525.8|3519.8|32
1642174200000|2022-01-14 15:30:00|3527.3|3521.3|3531.5|3525.5|3532|3526|3526.8|3520.8|46
1642174500000|2022-01-14 15:35:00|3531.3|3525.3|3530.5|3524.5|3534.9|3528.9|3529.8|3523.8|64
1642174800000|2022-01-14 15:40:00|3531|3525|3526.5|3520.5|3531.5|3525.5|3526|3520|42
1642175100000|2022-01-14 15:45:00|3526.8|3520.8|3518.8|3512.8|3528.8|3522.8|3516.8|3510.8|57
1642175400000|2022-01-14 15:50:00|3518.5|3512.5|3522.5|3516.5|3522.5|3516.5|3518|3512|42
1642175700000|2022-01-14 15:55:00|3522|3516|3526.3|3520.3|3527.5|3521.5|3520|3514|91
1642176000000|2022-01-14 16:00:00|3526.5|3520.5|3525.8|3519.8|3527.8|3521.8|3521.3|3515.3|56
1642176300000|2022-01-14 16:05:00|3524.8|3518.8|3530|3524|3530|3524|3524.8|3518.8|43
1642176600000|2022-01-14 16:10:00|3529.8|3523.8|3529.5|3523.5|3532.5|3526.5|3527.8|3521.8|52
1642176900000|2022-01-14 16:15:00|3529.3|3523.3|3528|3522|3530|3524|3524.8|3518.8|46
1642177200000|2022-01-14 16:20:00|3528.8|3522.8|3529.8|3523.8|3531.3|3525.3|3527.5|3521.5|37
1642177500000|2022-01-14 16:25:00|3528.8|3522.8|3526.5|3520.5|3529|3523|3526.3|3520.3|35
1642177800000|2022-01-14 16:30:00|3526.8|3520.8|3526.8|3520.8|3527.8|3521.8|3525.8|3519.8|19
1642178100000|2022-01-14 16:35:00|3527.8|3521.8|3528.3|3522.3|3529.8|3523.8|3526.8|3520.8|45
1642178400000|2022-01-14 16:40:00|3528|3522|3524.8|3518.8|3528.5|3522.5|3524.5|3518.5|36
1642178700000|2022-01-14 16:45:00|3524.5|3518.5|3523|3517|3525.3|3519.3|3522.8|3516.8|28
1642179000000|2022-01-14 16:50:00|3523.3|3517.3|3526.3|3520.3|3526.5|3520.5|3523.3|3517.3|28
1642179300000|2022-01-14 16:55:00|3526.8|3520.8|3525.3|3519.3|3528.5|3522.5|3525.3|3519.3|54
1642179600000|2022-01-14 17:00:00|3525|3519|3525.3|3519.3|3525.3|3519.3|3524.5|3518.5|5
1642179900000|2022-01-14 17:05:00|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|2
1642180200000|2022-01-14 17:10:00|3526|3520|3526|3520|3526|3520|3524.5|3518.5|9
1642180500000|2022-01-14 17:15:00|3526.3|3520.3|3527|3521|3527.3|3521.3|3526.3|3520.3|3
1642180800000|2022-01-14 17:20:00|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3525.3|3519.3|11
1642181100000|2022-01-14 17:25:00|3527|3521|3529.5|3523.5|3533.3|3527.3|3527|3521|21
1642181400000|2022-01-14 17:30:00|3529.3|3523.3|3528.3|3522.3|3529.3|3523.3|3528.3|3522.3|3
1642181700000|2022-01-14 17:35:00|3528|3522|3528|3522|3528.3|3522.3|3528|3522|3
1642182000000|2022-01-14 17:40:00|3528.3|3522.3|3529.3|3523.3|3529.3|3523.3|3526.8|3520.8|32
1642182300000|2022-01-14 17:45:00|3529|3523|3528.3|3522.3|3529|3523|3527.8|3521.8|6
1642182600000|2022-01-14 17:50:00|3529.5|3523.5|3534.8|3528.8|3535.5|3529.5|3529.5|3523.5|9
1642182900000|2022-01-14 17:55:00|3534.6|3528.6|3534.4|3528.4|3535.9|3529.9|3533.9|3527.9|11
1642381200000|2022-01-17 01:00:00|3543|3524.3|3533|3527|3543|3530.8|3531.8|3524.3|33
1642381500000|2022-01-17 01:05:00|3532.5|3526.5|3529.8|3523.8|3534.5|3528.5|3529.5|3523.5|117
1642381800000|2022-01-17 01:10:00|3529|3523|3522.5|3516.5|3529.8|3523.8|3520|3514|193
1642382100000|2022-01-17 01:15:00|3522.3|3516.3|3521.5|3515.5|3525.3|3519.3|3519.8|3513.8|263
1642382400000|2022-01-17 01:20:00|3521.3|3515.3|3518.8|3512.8|3522|3516|3517.8|3511.8|158
1642382700000|2022-01-17 01:25:00|3519|3513|3523.3|3517.3|3525.5|3519.5|3518.8|3512.8|219
1642383000000|2022-01-17 01:30:00|3522.8|3516.8|3521.3|3515.3|3523.5|3517.5|3520.5|3514.5|105
1642383300000|2022-01-17 01:35:00|3522.3|3516.3|3524.5|3518.5|3526.8|3520.8|3522|3516|154
1642383600000|2022-01-17 01:40:00|3525.5|3519.5|3530|3524|3532.8|3526.8|3525.5|3519.5|148
1642383900000|2022-01-17 01:45:00|3530.3|3524.3|3526.3|3520.3|3530.5|3524.5|3526|3520|86
1642384200000|2022-01-17 01:50:00|3526.5|3520.5|3527.8|3521.8|3529.3|3523.3|3525|3519|88
1642384500000|2022-01-17 01:55:00|3527.5|3521.5|3524|3518|3529|3523|3523.8|3517.8|153
1642384800000|2022-01-17 02:00:00|3524.3|3518.3|3524|3518|3526.8|3520.8|3522.3|3516.3|164
1642385100000|2022-01-17 02:05:00|3523|3517|3522|3516|3524|3518|3520.3|3514.3|145
1642385400000|2022-01-17 02:10:00|3522.3|3516.3|3520.8|3514.8|3522.3|3516.3|3518.8|3512.8|141
1642386600000|2022-01-17 02:30:00|3521.5|3515.5|3522.8|3516.8|3524.3|3518.3|3518.8|3512.8|195
1642386900000|2022-01-17 02:35:00|3523.3|3517.3|3519.8|3513.8|3523.3|3517.3|3517.5|3511.5|90
1642387200000|2022-01-17 02:40:00|3519.5|3513.5|3514.8|3508.8|3519.5|3513.5|3514.5|3508.5|89
1642387500000|2022-01-17 02:45:00|3515|3509|3517.5|3511.5|3518.8|3512.8|3514.3|3508.3|144
1642387800000|2022-01-17 02:50:00|3517|3511|3517|3511|3519.5|3513.5|3516.5|3510.5|82
1642388100000|2022-01-17 02:55:00|3517.8|3511.8|3518.3|3512.3|3519.8|3513.8|3517.3|3511.3|69
1642388400000|2022-01-17 03:00:00|3518|3512|3516.8|3510.8|3518|3512|3514.3|3508.3|93
1642388700000|2022-01-17 03:05:00|3516.5|3510.5|3515.8|3509.8|3517|3511|3514.8|3508.8|80
1642389000000|2022-01-17 03:10:00|3515.3|3509.3|3515.3|3509.3|3517|3511|3513.8|3507.8|88
1642389300000|2022-01-17 03:15:00|3515.8|3509.8|3516.5|3510.5|3517.8|3511.8|3514|3508|116
1642389600000|2022-01-17 03:20:00|3517|3511|3515.5|3509.5|3520|3514|3515|3509|103
1642389900000|2022-01-17 03:25:00|3514.8|3508.8|3514.8|3508.8|3516|3510|3513.5|3507.5|99
1642390200000|2022-01-17 03:30:00|3514|3508|3519|3513|3519.5|3513.5|3513.8|3507.8|23
1642390500000|2022-01-17 03:35:00|3519.3|3513.3|3517.3|3511.3|3519.3|3513.3|3515.8|3509.8|17
1642390800000|2022-01-17 03:40:00|3517.5|3511.5|3520|3514|3520|3514|3517.5|3511.5|19
1642391100000|2022-01-17 03:45:00|3519.8|3513.8|3520|3514|3520|3514|3518.5|3512.5|7
1642391400000|2022-01-17 03:50:00|3520.3|3514.3|3518.5|3512.5|3520.5|3514.5|3518|3512|17
1642391700000|2022-01-17 03:55:00|3518.8|3512.8|3519.5|3513.5|3519.8|3513.8|3518|3512|12
1642392000000|2022-01-17 04:00:00|3519.3|3513.3|3520|3514|3520.8|3514.8|3519.3|3513.3|16
1642392300000|2022-01-17 04:05:00|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|2
1642392600000|2022-01-17 04:10:00|3519.3|3513.3|3520|3514|3520|3514|3518.8|3512.8|3
1642392900000|2022-01-17 04:15:00|3520.3|3514.3|3521.3|3515.3|3522.5|3516.5|3519.3|3513.3|20
1642393200000|2022-01-17 04:20:00|3522.3|3516.3|3521.8|3515.8|3522.3|3516.3|3520.3|3514.3|11
1642393500000|2022-01-17 04:25:00|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|2
1642393800000|2022-01-17 04:30:00|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521|3515|15
1642394100000|2022-01-17 04:35:00|3521.5|3515.5|3520.3|3514.3|3521.5|3515.5|3520|3514|17
1642394400000|2022-01-17 04:40:00|3520.8|3514.8|3521.3|3515.3|3522.5|3516.5|3520.3|3514.3|19
1642394700000|2022-01-17 04:45:00|3521.5|3515.5|3522.8|3516.8|3523.3|3517.3|3521.3|3515.3|15
1642395000000|2022-01-17 04:50:00|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|10
1642395300000|2022-01-17 04:55:00|3522|3516|3521.5|3515.5|3523.3|3517.3|3521.3|3515.3|18
1642395600000|2022-01-17 05:00:00|3521.3|3515.3|3521|3515|3522.3|3516.3|3521|3515|8
1642395900000|2022-01-17 05:05:00|3520.8|3514.8|3521.8|3515.8|3521.8|3515.8|3520.8|3514.8|7
1642396200000|2022-01-17 05:10:00|3520.8|3514.8|3520.5|3514.5|3521.8|3515.8|3520.5|3514.5|7
1642396500000|2022-01-17 05:15:00|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|4
1642396800000|2022-01-17 05:20:00|3521.8|3515.8|3520.5|3514.5|3521.8|3515.8|3520.5|3514.5|3
1642397100000|2022-01-17 05:25:00|3520.3|3514.3|3519.8|3513.8|3521.5|3515.5|3519.8|3513.8|12
1642397400000|2022-01-17 05:30:00|3520|3514|3520.8|3514.8|3522.8|3516.8|3519.5|3513.5|122
1642397700000|2022-01-17 05:35:00|3520.3|3514.3|3518|3512|3521|3515|3516.8|3510.8|73
1642398000000|2022-01-17 05:40:00|3517.3|3511.3|3517.5|3511.5|3519.8|3513.8|3516.8|3510.8|107
1642398300000|2022-01-17 05:45:00|3518.3|3512.3|3525.8|3519.8|3526|3520|3515.3|3509.3|102
1642398600000|2022-01-17 05:50:00|3526|3520|3527.8|3521.8|3529|3523|3525.8|3519.8|101
1642398900000|2022-01-17 05:55:00|3528.5|3522.5|3525.8|3519.8|3529.5|3523.5|3524.3|3518.3|86
1642399200000|2022-01-17 06:00:00|3526|3520|3523|3517|3528|3522|3522.8|3516.8|76
1642399500000|2022-01-17 06:05:00|3522.8|3516.8|3523.8|3517.8|3525.8|3519.8|3522.8|3516.8|120
1642399800000|2022-01-17 06:10:00|3523.5|3517.5|3524.5|3518.5|3526.3|3520.3|3522.3|3516.3|58
1642400100000|2022-01-17 06:15:00|3525|3519|3529.5|3523.5|3529.8|3523.8|3524.8|3518.8|73
1642400400000|2022-01-17 06:20:00|3529.3|3523.3|3528.5|3522.5|3530|3524|3528.5|3522.5|58
1642400700000|2022-01-17 06:25:00|3528.8|3522.8|3527.5|3521.5|3529.8|3523.8|3527|3521|58
1642401000000|2022-01-17 06:30:00|3528|3522|3529.8|3523.8|3530|3524|3524|3518|66
1642401300000|2022-01-17 06:35:00|3529.5|3523.5|3527|3521|3530.3|3524.3|3526|3520|42
1642401600000|2022-01-17 06:40:00|3527.3|3521.3|3528.5|3522.5|3529.3|3523.3|3526.3|3520.3|43
1642401900000|2022-01-17 06:45:00|3528.8|3522.8|3529|3523|3529.5|3523.5|3527.3|3521.3|51
1642402200000|2022-01-17 06:50:00|3529.3|3523.3|3531|3525|3531.5|3525.5|3528|3522|56
1642402500000|2022-01-17 06:55:00|3531.5|3525.5|3531.5|3525.5|3534.3|3528.3|3530.8|3524.8|151
1642402800000|2022-01-17 07:00:00|3531.3|3525.3|3531.8|3525.8|3532.8|3526.8|3530.5|3524.5|12
1642403100000|2022-01-17 07:05:00|3532|3526|3533.5|3527.5|3534|3528|3532|3526|12
1642403400000|2022-01-17 07:10:00|3533.3|3527.3|3533.3|3527.3|3534.3|3528.3|3531.8|3525.8|18
1642403700000|2022-01-17 07:15:00|3533.5|3527.5|3531.8|3525.8|3533.5|3527.5|3531.8|3525.8|6
1642404000000|2022-01-17 07:20:00|3532|3526|3532.8|3526.8|3532.9|3526.9|3532|3526|5
1642404300000|2022-01-17 07:25:00|3533.5|3527.5|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|3
1642404600000|2022-01-17 07:30:00|3533|3527|3532.3|3526.3|3535.3|3529.3|3532.3|3526.3|12
1642404900000|2022-01-17 07:35:00|3532.5|3526.5|3528|3522|3533.3|3527.3|3528|3522|31
1642405200000|2022-01-17 07:40:00|3527.8|3521.8|3528|3522|3528.3|3522.3|3525.8|3519.8|27
1642405500000|2022-01-17 07:45:00|3528.3|3522.3|3526.8|3520.8|3528.3|3522.3|3526.8|3520.8|14
1642405800000|2022-01-17 07:50:00|3527|3521|3532|3526|3532|3526|3527|3521|16
1642406100000|2022-01-17 07:55:00|3532.5|3526.5|3535.3|3529.3|3536|3530|3531.3|3525.3|29
1642406400000|2022-01-17 08:00:00|3535.5|3529.5|3534.5|3528.5|3540.5|3534.5|3533.5|3527.5|68
1642406700000|2022-01-17 08:05:00|3534.3|3528.3|3532.5|3526.5|3534.3|3528.3|3530.3|3524.3|28
1642407000000|2022-01-17 08:10:00|3532.3|3526.3|3532.8|3526.8|3535.3|3529.3|3532.3|3526.3|14
1642407300000|2022-01-17 08:15:00|3532.5|3526.5|3543|3537|3545|3539|3531.5|3525.5|39
1642407600000|2022-01-17 08:20:00|3544|3538|3543.5|3537.5|3544.8|3538.8|3541.5|3535.5|62
1642407900000|2022-01-17 08:25:00|3544.3|3538.3|3542|3536|3546|3540|3541.8|3535.8|71
1642408200000|2022-01-17 08:30:00|3542.5|3536.5|3544.3|3538.3|3545|3539|3539.5|3533.5|71
1642408500000|2022-01-17 08:35:00|3544|3538|3539.5|3533.5|3544|3538|3539.5|3533.5|18
1642408800000|2022-01-17 08:40:00|3539.8|3533.8|3538.5|3532.5|3540.5|3534.5|3538.5|3532.5|7
1642409100000|2022-01-17 08:45:00|3538.3|3532.3|3533.5|3527.5|3538.3|3532.3|3533.5|3527.5|43
1642409400000|2022-01-17 08:50:00|3533.3|3527.3|3536|3530|3536|3530|3531|3525|18
1642409700000|2022-01-17 08:55:00|3536.3|3530.3|3537|3531|3538|3532|3535.8|3529.8|21
1642410000000|2022-01-17 09:00:00|3536.8|3530.8|3533.3|3527.3|3536.8|3530.8|3531.5|3525.5|94
1642410300000|2022-01-17 09:05:00|3533|3527|3531.5|3525.5|3536|3530|3530.8|3524.8|66
1642410600000|2022-01-17 09:10:00|3531.3|3525.3|3524|3518|3531.3|3525.3|3523|3517|56
1642410900000|2022-01-17 09:15:00|3524.3|3518.3|3516|3510|3525.3|3519.3|3515.8|3509.8|49
1642411200000|2022-01-17 09:20:00|3516.3|3510.3|3519.5|3513.5|3522.8|3516.8|3516.3|3510.3|72
1642411500000|2022-01-17 09:25:00|3519.3|3513.3|3518|3512|3519.5|3513.5|3515.8|3509.8|45
1642411800000|2022-01-17 09:30:00|3519|3513|3519.8|3513.8|3523|3517|3518.8|3512.8|35
1642412100000|2022-01-17 09:35:00|3519.5|3513.5|3517.5|3511.5|3519.8|3513.8|3515.8|3509.8|32
1642412400000|2022-01-17 09:40:00|3518.5|3512.5|3520|3514|3520.8|3514.8|3517|3511|43
1642412700000|2022-01-17 09:45:00|3519.8|3513.8|3521.8|3515.8|3521.8|3515.8|3519.3|3513.3|48
1642413000000|2022-01-17 09:50:00|3522|3516|3523|3517|3524.8|3518.8|3521.3|3515.3|36
1642413300000|2022-01-17 09:55:00|3522.8|3516.8|3523.8|3517.8|3525.5|3519.5|3522.8|3516.8|26
1642413600000|2022-01-17 10:00:00|3523.5|3517.5|3524.8|3518.8|3527.9|3521.9|3522.8|3516.8|19
1642413900000|2022-01-17 10:05:00|3525|3519|3526|3520|3527|3521|3525|3519|17
1642414200000|2022-01-17 10:10:00|3526.3|3520.3|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|21
1642414500000|2022-01-17 10:15:00|3525.5|3519.5|3527.3|3521.3|3529|3523|3525.5|3519.5|17
1642414800000|2022-01-17 10:20:00|3527|3521|3527.5|3521.5|3528.8|3522.8|3526.5|3520.5|32
1642415100000|2022-01-17 10:25:00|3527.8|3521.8|3526.3|3520.3|3528.8|3522.8|3526|3520|26
1642415400000|2022-01-17 10:30:00|3526|3520|3526|3520|3526.8|3520.8|3525.8|3519.8|13
1642415700000|2022-01-17 10:35:00|3526.5|3520.5|3525.8|3519.8|3527.5|3521.5|3525.5|3519.5|6
1642416000000|2022-01-17 10:40:00|3526|3520|3528.3|3522.3|3529.3|3523.3|3526|3520|12
1642416300000|2022-01-17 10:45:00|3528.5|3522.5|3528.3|3522.3|3529|3523|3528.3|3522.3|6
1642416600000|2022-01-17 10:50:00|3528.5|3522.5|3530|3524|3531|3525|3528.5|3522.5|18
1642416900000|2022-01-17 10:55:00|3529.8|3523.8|3528.3|3522.3|3529.8|3523.8|3527.3|3521.3|14
1642417200000|2022-01-17 11:00:00|3528.5|3522.5|3531.3|3525.3|3531.3|3525.3|3525.8|3519.8|30
1642417500000|2022-01-17 11:05:00|3531.8|3525.8|3531.5|3525.5|3534.3|3528.3|3531|3525|37
1642417800000|2022-01-17 11:10:00|3531.3|3525.3|3531|3525|3531.3|3525.3|3530.5|3524.5|8
1642418100000|2022-01-17 11:15:00|3530.5|3524.5|3530.3|3524.3|3531.5|3525.5|3528.8|3522.8|15
1642418400000|2022-01-17 11:20:00|3530.8|3524.8|3531.8|3525.8|3532.3|3526.3|3530.8|3524.8|10
1642418700000|2022-01-17 11:25:00|3532.3|3526.3|3534.3|3528.3|3534.5|3528.5|3531.5|3525.5|8
1642419000000|2022-01-17 11:30:00|3535.5|3529.5|3534|3528|3535.5|3529.5|3534|3528|8
1642419300000|2022-01-17 11:35:00|3534.3|3528.3|3529|3523|3534.5|3528.5|3529|3523|22
1642419600000|2022-01-17 11:40:00|3529.5|3523.5|3528.8|3522.8|3531.5|3525.5|3528.8|3522.8|10
1642419900000|2022-01-17 11:45:00|3529.3|3523.3|3529|3523|3529.8|3523.8|3529|3523|8
1642420200000|2022-01-17 11:50:00|3529.8|3523.8|3529|3523|3532.8|3526.8|3528.5|3522.5|14
1642420500000|2022-01-17 11:55:00|3529.5|3523.5|3531|3525|3532.3|3526.3|3529.5|3523.5|11
1642420800000|2022-01-17 12:00:00|3530.8|3524.8|3530.3|3524.3|3531.5|3525.5|3529|3523|23
1642421100000|2022-01-17 12:05:00|3530.5|3524.5|3530.5|3524.5|3531|3525|3530|3524|12
1642421400000|2022-01-17 12:10:00|3530.3|3524.3|3531.8|3525.8|3532.8|3526.8|3530|3524|15
1642421700000|2022-01-17 12:15:00|3531.3|3525.3|3526.8|3520.8|3531.3|3525.3|3524.5|3518.5|24
1642422000000|2022-01-17 12:20:00|3526|3520|3527.3|3521.3|3527.5|3521.5|3526|3520|8
1642422300000|2022-01-17 12:25:00|3528|3522|3527|3521|3528.3|3522.3|3526.8|3520.8|54
1642422600000|2022-01-17 12:30:00|3526.8|3520.8|3526.8|3520.8|3528.8|3522.8|3525|3519|20
1642422900000|2022-01-17 12:35:00|3527.3|3521.3|3528|3522|3528.5|3522.5|3525.5|3519.5|33
1642423200000|2022-01-17 12:40:00|3528.3|3522.3|3528|3522|3528.8|3522.8|3525.8|3519.8|25
1642423500000|2022-01-17 12:45:00|3529.3|3523.3|3526.8|3520.8|3529.3|3523.3|3525.8|3519.8|28
1642423800000|2022-01-17 12:50:00|3527|3521|3526.8|3520.8|3528|3522|3523.5|3517.5|59
1642424100000|2022-01-17 12:55:00|3526.5|3520.5|3529.8|3523.8|3530|3524|3525.8|3519.8|36
1642424400000|2022-01-17 13:00:00|3530|3524|3521|3515|3530|3524|3515.5|3509.5|247
1642424700000|2022-01-17 13:05:00|3520.8|3514.8|3515.3|3509.3|3520.8|3514.8|3512.5|3506.5|169
1642425000000|2022-01-17 13:10:00|3514.8|3508.8|3517.5|3511.5|3519|3513|3513.3|3507.3|139
1642425300000|2022-01-17 13:15:00|3517.3|3511.3|3519.8|3513.8|3521.5|3515.5|3516.3|3510.3|89
1642425600000|2022-01-17 13:20:00|3519.5|3513.5|3526|3520|3526.8|3520.8|3519.3|3513.3|82
1642425900000|2022-01-17 13:25:00|3525.8|3519.8|3523|3517|3527.5|3521.5|3519.8|3513.8|175
1642426200000|2022-01-17 13:30:00|3523.3|3517.3|3518.3|3512.3|3523.8|3517.8|3517|3511|55
1642426500000|2022-01-17 13:35:00|3518|3512|3519.8|3513.8|3519.8|3513.8|3517.3|3511.3|49
1642426800000|2022-01-17 13:40:00|3519.5|3513.5|3525|3519|3525.3|3519.3|3519|3513|65
1642427100000|2022-01-17 13:45:00|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3521.5|3515.5|85
1642427400000|2022-01-17 13:50:00|3524.8|3518.8|3523.3|3517.3|3525.8|3519.8|3522|3516|88
1642427700000|2022-01-17 13:55:00|3523|3517|3522.8|3516.8|3523.8|3517.8|3521.3|3515.3|43
1642428000000|2022-01-17 14:00:00|3523|3517|3516.5|3510.5|3523|3517|3515.3|3509.3|61
1642428300000|2022-01-17 14:05:00|3516.3|3510.3|3512|3506|3516.8|3510.8|3511.8|3505.8|47
1642428600000|2022-01-17 14:10:00|3512.3|3506.3|3509.8|3503.8|3513.3|3507.3|3508.3|3502.3|37
1642428900000|2022-01-17 14:15:00|3509.5|3503.5|3509.3|3503.3|3511.8|3505.8|3508.5|3502.5|37
1642429200000|2022-01-17 14:20:00|3509.5|3503.5|3509.3|3503.3|3509.5|3503.5|3507.3|3501.3|33
1642429500000|2022-01-17 14:25:00|3509|3503|3512.3|3506.3|3513.3|3507.3|3508.5|3502.5|48
1642429800000|2022-01-17 14:30:00|3512.8|3506.8|3515.8|3509.8|3516.5|3510.5|3511.3|3505.3|55
1642430100000|2022-01-17 14:35:00|3515.3|3509.3|3513.5|3507.5|3517.5|3511.5|3512.8|3506.8|51
1642430400000|2022-01-17 14:40:00|3515|3509|3524.5|3518.5|3526|3520|3515|3509|79
1642430700000|2022-01-17 14:45:00|3524.3|3518.3|3520|3514|3524.8|3518.8|3519|3513|48
1642431000000|2022-01-17 14:50:00|3520.3|3514.3|3525|3519|3525.3|3519.3|3519.8|3513.8|47
1642431300000|2022-01-17 14:55:00|3524.8|3518.8|3520|3514|3524.8|3518.8|3518|3512|48
1642431600000|2022-01-17 15:00:00|3519.8|3513.8|3516.3|3510.3|3521.8|3515.8|3516|3510|38
1642431900000|2022-01-17 15:05:00|3516|3510|3516.5|3510.5|3517.3|3511.3|3514.3|3508.3|29
1642432200000|2022-01-17 15:10:00|3516.8|3510.8|3521|3515|3521|3515|3516.8|3510.8|31
1642432500000|2022-01-17 15:15:00|3520.8|3514.8|3520.3|3514.3|3523.3|3517.3|3520|3514|23
1642432800000|2022-01-17 15:20:00|3520|3514|3521.5|3515.5|3521.5|3515.5|3519.8|3513.8|6
1642433100000|2022-01-17 15:25:00|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3519.8|3513.8|10
1642433400000|2022-01-17 15:30:00|3521.5|3515.5|3522.5|3516.5|3523.3|3517.3|3520|3514|35
1642433700000|2022-01-17 15:35:00|3522.8|3516.8|3523|3517|3523.8|3517.8|3522.5|3516.5|32
1642434000000|2022-01-17 15:40:00|3522.8|3516.8|3522.8|3516.8|3523.5|3517.5|3521.8|3515.8|11
1642434300000|2022-01-17 15:45:00|3523.3|3517.3|3512.8|3506.8|3523.8|3517.8|3512.8|3506.8|50
1642434600000|2022-01-17 15:50:00|3513|3507|3510.5|3504.5|3513.8|3507.8|3508|3502|66
1642434900000|2022-01-17 15:55:00|3511|3505|3512.8|3506.8|3513.8|3507.8|3509.8|3503.8|88
1642435200000|2022-01-17 16:00:00|3513|3507|3516.5|3510.5|3517.3|3511.3|3512.5|3506.5|56
1642435500000|2022-01-17 16:05:00|3517|3511|3516|3510|3517|3511|3515.8|3509.8|10
1642435800000|2022-01-17 16:10:00|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642436100000|2022-01-17 16:15:00|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.3|3509.3|11
1642436400000|2022-01-17 16:20:00|3516.5|3510.5|3515|3509|3517.5|3511.5|3515|3509|17
1642436700000|2022-01-17 16:25:00|3515.3|3509.3|3516.8|3510.8|3517.8|3511.8|3515.3|3509.3|11
1642437000000|2022-01-17 16:30:00|3517|3511|3516|3510|3517|3511|3515.8|3509.8|21
1642437300000|2022-01-17 16:35:00|3515.8|3509.8|3514.3|3508.3|3516.5|3510.5|3513.8|3507.8|23
1642437600000|2022-01-17 16:40:00|3514|3508|3516.5|3510.5|3517.3|3511.3|3514|3508|15
1642437900000|2022-01-17 16:45:00|3516.3|3510.3|3515.3|3509.3|3516.3|3510.3|3514.3|3508.3|18
1642438200000|2022-01-17 16:50:00|3515|3509|3516|3510|3516.8|3510.8|3514.8|3508.8|18
1642438500000|2022-01-17 16:55:00|3515.8|3509.8|3515|3509|3516|3510|3514.8|3508.8|18
1642438800000|2022-01-17 17:00:00|3514.8|3508.8|3514.3|3508.3|3515|3509|3514.3|3508.3|4
1642439100000|2022-01-17 17:05:00|3514.5|3508.5|3515.3|3509.3|3515.3|3509.3|3514.5|3508.5|2
1642439400000|2022-01-17 17:10:00|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|3
1642441800000|2022-01-17 17:50:00|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642442100000|2022-01-17 17:55:00|3516.6|3510.6|3515.9|3509.9|3516.6|3510.6|3515.9|3509.9|2
1642467600000|2022-01-18 01:00:00|3518.8|3512.8|3517.3|3511.3|3518.8|3512.8|3515|3509|19
1642467900000|2022-01-18 01:05:00|3518|3512|3517|3511|3518.8|3512.8|3516|3510|16
1642468200000|2022-01-18 01:10:00|3518.3|3512.3|3514.5|3508.5|3518.8|3512.8|3513.8|3507.8|50
1642468500000|2022-01-18 01:15:00|3515|3509|3513.8|3507.8|3515|3509|3512.3|3506.3|80
1642468800000|2022-01-18 01:20:00|3513.5|3507.5|3517.8|3511.8|3519|3513|3513.3|3507.3|88
1642469100000|2022-01-18 01:25:00|3518|3512|3518.3|3512.3|3522.5|3516.5|3517.8|3511.8|34
1642469400000|2022-01-18 01:30:00|3518.8|3512.8|3517.5|3511.5|3519.3|3513.3|3516|3510|45
1642469700000|2022-01-18 01:35:00|3517.3|3511.3|3522.3|3516.3|3522.5|3516.5|3517.3|3511.3|86
1642470000000|2022-01-18 01:40:00|3522|3516|3523.8|3517.8|3526.5|3520.5|3521.8|3515.8|126
1642470300000|2022-01-18 01:45:00|3524|3518|3526.8|3520.8|3527|3521|3522.3|3516.3|127
1642470600000|2022-01-18 01:50:00|3527|3521|3522.3|3516.3|3527|3521|3522.3|3516.3|60
1642470900000|2022-01-18 01:55:00|3522|3516|3524|3518|3524.5|3518.5|3521.3|3515.3|46
1642471200000|2022-01-18 02:00:00|3523.8|3517.8|3525|3519|3526|3520|3522.5|3516.5|64
1642471500000|2022-01-18 02:05:00|3525.3|3519.3|3525.3|3519.3|3525.8|3519.8|3524.3|3518.3|25
1642471800000|2022-01-18 02:10:00|3525.5|3519.5|3526.9|3520.9|3530|3524|3525.3|3519.3|51
1642472100000|2022-01-18 02:15:00|3527|3521|3527.8|3521.8|3529.8|3523.8|3527|3521|22
1642472400000|2022-01-18 02:20:00|3528.3|3522.3|3529.8|3523.8|3529.8|3523.8|3528|3522|13
1642472700000|2022-01-18 02:25:00|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|2
1642473000000|2022-01-18 02:30:00|3530|3524|3531.8|3525.8|3534|3528|3529.8|3523.8|79
1642473300000|2022-01-18 02:35:00|3532|3526|3531.5|3525.5|3532.5|3526.5|3529.5|3523.5|57
1642473600000|2022-01-18 02:40:00|3531.8|3525.8|3530.3|3524.3|3532.3|3526.3|3530|3524|42
1642473900000|2022-01-18 02:45:00|3530.5|3524.5|3529|3523|3530.5|3524.5|3528.3|3522.3|22
1642474200000|2022-01-18 02:50:00|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3527.5|3521.5|59
1642474500000|2022-01-18 02:55:00|3530|3524|3528.5|3522.5|3530|3524|3527.8|3521.8|66
1642474800000|2022-01-18 03:00:00|3528.8|3522.8|3528.5|3522.5|3532.3|3526.3|3528.3|3522.3|41
1642475100000|2022-01-18 03:05:00|3528.8|3522.8|3528.5|3522.5|3530|3524|3527|3521|40
1642475400000|2022-01-18 03:10:00|3528.3|3522.3|3528|3522|3530.3|3524.3|3527.5|3521.5|74
1642475700000|2022-01-18 03:15:00|3527.8|3521.8|3528|3522|3530|3524|3527.8|3521.8|26
1642476000000|2022-01-18 03:20:00|3528.3|3522.3|3524.3|3518.3|3529.5|3523.5|3524.3|3518.3|43
1642476300000|2022-01-18 03:25:00|3523.8|3517.8|3520|3514|3523.8|3517.8|3517.5|3511.5|73
1642476600000|2022-01-18 03:30:00|3519.5|3513.5|3519.5|3513.5|3525.3|3519.3|3519.3|3513.3|27
1642476900000|2022-01-18 03:35:00|3520.3|3514.3|3518.3|3512.3|3521.5|3515.5|3518.3|3512.3|19
1642477200000|2022-01-18 03:40:00|3518|3512|3517.8|3511.8|3518.4|3512.4|3517|3511|15
1642477500000|2022-01-18 03:45:00|3517.5|3511.5|3516|3510|3518.8|3512.8|3516|3510|16
1642477800000|2022-01-18 03:50:00|3516.5|3510.5|3515.8|3509.8|3516.8|3510.8|3515|3509|18
1642478100000|2022-01-18 03:55:00|3516|3510|3516|3510|3516.3|3510.3|3515.8|3509.8|5
1642478400000|2022-01-18 04:00:00|3515.8|3509.8|3516.5|3510.5|3517.3|3511.3|3515.8|3509.8|5
1642478700000|2022-01-18 04:05:00|3517.5|3511.5|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|6
1642479000000|2022-01-18 04:10:00|3516.3|3510.3|3516.5|3510.5|3517.3|3511.3|3516|3510|13
1642479300000|2022-01-18 04:15:00|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.3|3510.3|8
1642479600000|2022-01-18 04:20:00|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.3|3510.3|45
1642479900000|2022-01-18 04:25:00|3516.5|3510.5|3515|3509|3516.8|3510.8|3514.5|3508.5|60
1642480200000|2022-01-18 04:30:00|3515.3|3509.3|3515|3509|3515.5|3509.5|3514.3|3508.3|86
1642480500000|2022-01-18 04:35:00|3515.5|3509.5|3514.3|3508.3|3515.5|3509.5|3514|3508|42
1642480800000|2022-01-18 04:40:00|3515|3509|3514.8|3508.8|3515|3509|3514|3508|48
1642481100000|2022-01-18 04:45:00|3515|3509|3515|3509|3515.8|3509.8|3514.3|3508.3|46
1642481400000|2022-01-18 04:50:00|3514.8|3508.8|3516.3|3510.3|3517.5|3511.5|3514.5|3508.5|49
1642481700000|2022-01-18 04:55:00|3516.5|3510.5|3517.5|3511.5|3518|3512|3516.5|3510.5|23
1642482000000|2022-01-18 05:00:00|3517|3511|3516.3|3510.3|3517|3511|3516|3510|59
1642482300000|2022-01-18 05:05:00|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3514.8|3508.8|22
1642482600000|2022-01-18 05:10:00|3516.5|3510.5|3516.5|3510.5|3517.3|3511.3|3516.3|3510.3|10
1642482900000|2022-01-18 05:15:00|3516.3|3510.3|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|3
1642483200000|2022-01-18 05:20:00|3517|3511|3516|3510|3517|3511|3516|3510|3
1642483500000|2022-01-18 05:25:00|3516.3|3510.3|3519.8|3513.8|3520|3514|3516.3|3510.3|10
1642483800000|2022-01-18 05:30:00|3520.5|3514.5|3515.5|3509.5|3520.5|3514.5|3512.8|3506.8|110
1642484100000|2022-01-18 05:35:00|3515.3|3509.3|3520.5|3514.5|3520.5|3514.5|3513|3507|77
1642484400000|2022-01-18 05:40:00|3520.8|3514.8|3520.3|3514.3|3523|3517|3519.8|3513.8|61
1642484700000|2022-01-18 05:45:00|3520.5|3514.5|3521.5|3515.5|3523.5|3517.5|3520.5|3514.5|44
1642485000000|2022-01-18 05:50:00|3521.8|3515.8|3519.5|3513.5|3522.5|3516.5|3519.3|3513.3|26
1642485300000|2022-01-18 05:55:00|3519.8|3513.8|3517.8|3511.8|3520.8|3514.8|3517.8|3511.8|17
1642485600000|2022-01-18 06:00:00|3518|3512|3520.5|3514.5|3520.5|3514.5|3516.5|3510.5|45
1642485900000|2022-01-18 06:05:00|3520.8|3514.8|3525.5|3519.5|3527.5|3521.5|3520.8|3514.8|52
1642486200000|2022-01-18 06:10:00|3525.3|3519.3|3527.3|3521.3|3527.8|3521.8|3525.3|3519.3|20
1642486500000|2022-01-18 06:15:00|3527.5|3521.5|3536.5|3530.5|3536.5|3530.5|3527.5|3521.5|24
1642486800000|2022-01-18 06:20:00|3537|3531|3535.3|3529.3|3538|3532|3535|3529|56
1642487100000|2022-01-18 06:25:00|3535.5|3529.5|3535.5|3529.5|3536.3|3530.3|3534.3|3528.3|43
1642487400000|2022-01-18 06:30:00|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|17
1642487700000|2022-01-18 06:35:00|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.3|3530.3|16
1642488000000|2022-01-18 06:40:00|3537.3|3531.3|3537.5|3531.5|3539.3|3533.3|3536.5|3530.5|34
1642488300000|2022-01-18 06:45:00|3537.8|3531.8|3529.8|3523.8|3540.3|3534.3|3529.3|3523.3|66
1642488600000|2022-01-18 06:50:00|3530|3524|3531.8|3525.8|3532.5|3526.5|3528.8|3522.8|32
1642488900000|2022-01-18 06:55:00|3532.3|3526.3|3534.5|3528.5|3536.5|3530.5|3532|3526|41
1642489200000|2022-01-18 07:00:00|3534.3|3528.3|3532|3526|3534.3|3528.3|3532|3526|5
1642489500000|2022-01-18 07:05:00|3532.5|3526.5|3529|3523|3532.5|3526.5|3529|3523|12
1642489800000|2022-01-18 07:10:00|3529.3|3523.3|3533.3|3527.3|3534.5|3528.5|3528.8|3522.8|18
1642490100000|2022-01-18 07:15:00|3533|3527|3534.8|3528.8|3537.3|3531.3|3533|3527|19
1642490400000|2022-01-18 07:20:00|3534.5|3528.5|3535.5|3529.5|3537.3|3531.3|3534.5|3528.5|23
1642490700000|2022-01-18 07:25:00|3535.3|3529.3|3537.3|3531.3|3537.3|3531.3|3533.5|3527.5|10
1642491000000|2022-01-18 07:30:00|3537.5|3531.5|3536.5|3530.5|3537.8|3531.8|3536.5|3530.5|5
1642491300000|2022-01-18 07:35:00|3536.8|3530.8|3530|3524|3536.8|3530.8|3530|3524|9
1642491600000|2022-01-18 07:40:00|3530.3|3524.3|3523|3517|3530.3|3524.3|3521.8|3515.8|25
1642491900000|2022-01-18 07:45:00|3523.8|3517.8|3524.8|3518.8|3526.3|3520.3|3523.8|3517.8|8
1642492200000|2022-01-18 07:50:00|3525|3519|3527.3|3521.3|3527.3|3521.3|3525|3519|16
1642492500000|2022-01-18 07:55:00|3526.8|3520.8|3528.5|3522.5|3530.5|3524.5|3526.3|3520.3|36
1642492800000|2022-01-18 08:00:00|3529.3|3523.3|3526.5|3520.5|3529.5|3523.5|3526|3520|29
1642493100000|2022-01-18 08:05:00|3526.8|3520.8|3529.8|3523.8|3530.3|3524.3|3525|3519|26
1642493400000|2022-01-18 08:10:00|3529.5|3523.5|3532|3526|3532.3|3526.3|3529.3|3523.3|25
1642493700000|2022-01-18 08:15:00|3531.8|3525.8|3528|3522|3531.8|3525.8|3527.8|3521.8|51
1642494000000|2022-01-18 08:20:00|3529|3523|3531|3525|3532|3526|3526.5|3520.5|100
1642494300000|2022-01-18 08:25:00|3530.8|3524.8|3526.8|3520.8|3532.3|3526.3|3526.8|3520.8|73
1642494600000|2022-01-18 08:30:00|3526.5|3520.5|3525.5|3519.5|3527|3521|3523.5|3517.5|19
1642494900000|2022-01-18 08:35:00|3526.3|3520.3|3525.8|3519.8|3526.5|3520.5|3524.3|3518.3|22
1642495200000|2022-01-18 08:40:00|3525.5|3519.5|3524|3518|3525.5|3519.5|3523|3517|19
1642495500000|2022-01-18 08:45:00|3523.8|3517.8|3525.3|3519.3|3525.5|3519.5|3520.8|3514.8|26
1642495800000|2022-01-18 08:50:00|3525.8|3519.8|3525|3519|3527.3|3521.3|3524.3|3518.3|35
1642496100000|2022-01-18 08:55:00|3525.3|3519.3|3525|3519|3530.5|3524.5|3525|3519|39
1642496400000|2022-01-18 09:00:00|3525.3|3519.3|3528.5|3522.5|3530|3524|3524.5|3518.5|36
1642496700000|2022-01-18 09:05:00|3528|3522|3529.5|3523.5|3529.8|3523.8|3524.1|3518.1|34
1642497000000|2022-01-18 09:10:00|3529.8|3523.8|3531.8|3525.8|3532|3526|3529.3|3523.3|36
1642497300000|2022-01-18 09:15:00|3532.3|3526.3|3531|3525|3532.3|3526.3|3526|3520|42
1642497600000|2022-01-18 09:20:00|3530.8|3524.8|3526.8|3520.8|3530.8|3524.8|3526.3|3520.3|17
1642497900000|2022-01-18 09:25:00|3527|3521|3524|3518|3528.3|3522.3|3523.5|3517.5|36
1642498200000|2022-01-18 09:30:00|3523.8|3517.8|3524.3|3518.3|3526.5|3520.5|3523.8|3517.8|34
1642498500000|2022-01-18 09:35:00|3524.5|3518.5|3519|3513|3525.3|3519.3|3517.8|3511.8|30
1642498800000|2022-01-18 09:40:00|3519.3|3513.3|3520|3514|3520|3514|3518.5|3512.5|21
1642499100000|2022-01-18 09:45:00|3520.8|3514.8|3526.3|3520.3|3527.8|3521.8|3520.8|3514.8|29
1642499400000|2022-01-18 09:50:00|3526.5|3520.5|3524.8|3518.8|3528|3522|3524.5|3518.5|34
1642499700000|2022-01-18 09:55:00|3525|3519|3523.3|3517.3|3526|3520|3522.3|3516.3|33
1642500000000|2022-01-18 10:00:00|3524.3|3518.3|3521.5|3515.5|3525|3519|3521|3515|22
1642500300000|2022-01-18 10:05:00|3521.8|3515.8|3522|3516|3523.8|3517.8|3521.5|3515.5|19
1642500600000|2022-01-18 10:10:00|3522.8|3516.8|3527|3521|3527.5|3521.5|3522.5|3516.5|40
1642500900000|2022-01-18 10:15:00|3527.5|3521.5|3528|3522|3530.5|3524.5|3527.3|3521.3|21
1642501200000|2022-01-18 10:20:00|3528.3|3522.3|3531|3525|3531.3|3525.3|3528.3|3522.3|24
1642501500000|2022-01-18 10:25:00|3531.3|3525.3|3527.5|3521.5|3531.3|3525.3|3527.5|3521.5|21
1642501800000|2022-01-18 10:30:00|3527.8|3521.8|3526.3|3520.3|3527.8|3521.8|3525.5|3519.5|23
1642502100000|2022-01-18 10:35:00|3526.5|3520.5|3526.8|3520.8|3528.8|3522.8|3526|3520|23
1642502400000|2022-01-18 10:40:00|3526.5|3520.5|3529|3523|3529|3523|3526.5|3520.5|12
1642502700000|2022-01-18 10:45:00|3529.3|3523.3|3530.5|3524.5|3531.8|3525.8|3529.3|3523.3|21
1642503000000|2022-01-18 10:50:00|3531|3525|3531.5|3525.5|3532.3|3526.3|3531|3525|20
1642503300000|2022-01-18 10:55:00|3531.3|3525.3|3531.3|3525.3|3531.8|3525.8|3530.5|3524.5|24
1642503600000|2022-01-18 11:00:00|3531|3525|3527.8|3521.8|3531|3525|3527.3|3521.3|10
1642503900000|2022-01-18 11:05:00|3527.3|3521.3|3526.8|3520.8|3529.5|3523.5|3526.5|3520.5|17
1642504200000|2022-01-18 11:10:00|3527|3521|3529.3|3523.3|3530.5|3524.5|3527|3521|18
1642504500000|2022-01-18 11:15:00|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1642504800000|2022-01-18 11:20:00|3530|3524|3529.8|3523.8|3530.5|3524.5|3527.8|3521.8|12
1642505100000|2022-01-18 11:25:00|3529.5|3523.5|3529.8|3523.8|3530|3524|3529.3|3523.3|16
1642505400000|2022-01-18 11:30:00|3529.5|3523.5|3530|3524|3530.3|3524.3|3528.5|3522.5|15
1642505700000|2022-01-18 11:35:00|3530.8|3524.8|3532|3526|3532.3|3526.3|3528.3|3522.3|31
1642506000000|2022-01-18 11:40:00|3532.3|3526.3|3531|3525|3532.3|3526.3|3530.8|3524.8|23
1642506300000|2022-01-18 11:45:00|3531.3|3525.3|3530.5|3524.5|3532.3|3526.3|3530.3|3524.3|23
1642506600000|2022-01-18 11:50:00|3530.8|3524.8|3531|3525|3531.8|3525.8|3529.5|3523.5|17
1642506900000|2022-01-18 11:55:00|3531.3|3525.3|3529.3|3523.3|3531.3|3525.3|3529.3|3523.3|11
1642507200000|2022-01-18 12:00:00|3529|3523|3531.5|3525.5|3531.8|3525.8|3528.5|3522.5|17
1642507500000|2022-01-18 12:05:00|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3530.3|3524.3|7
1642507800000|2022-01-18 12:10:00|3531|3525|3531|3525|3531.8|3525.8|3530.5|3524.5|19
1642508100000|2022-01-18 12:15:00|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|4
1642508400000|2022-01-18 12:20:00|3530.3|3524.3|3530.8|3524.8|3532|3526|3529.5|3523.5|19
1642508700000|2022-01-18 12:25:00|3531|3525|3531.8|3525.8|3532.3|3526.3|3530|3524|25
1642509000000|2022-01-18 12:30:00|3532|3526|3537.3|3531.3|3540|3534|3532|3526|57
1642509300000|2022-01-18 12:35:00|3536.8|3530.8|3534.5|3528.5|3536.8|3530.8|3533|3527|27
1642509600000|2022-01-18 12:40:00|3535|3529|3532.3|3526.3|3535|3529|3531.3|3525.3|40
1642509900000|2022-01-18 12:45:00|3532|3526|3533.5|3527.5|3535.5|3529.5|3532|3526|29
1642510200000|2022-01-18 12:50:00|3533.3|3527.3|3534.5|3528.5|3538|3532|3531.8|3525.8|80
1642510500000|2022-01-18 12:55:00|3534.8|3528.8|3534.8|3528.8|3539.5|3533.5|3532.8|3526.8|63
1642510800000|2022-01-18 13:00:00|3534.5|3528.5|3538.3|3532.3|3545|3539|3532|3526|182
1642511100000|2022-01-18 13:05:00|3538.5|3532.5|3535.8|3529.8|3538.5|3532.5|3534.3|3528.3|99
1642511400000|2022-01-18 13:10:00|3536|3530|3535.8|3529.8|3538.5|3532.5|3533.8|3527.8|87
1642511700000|2022-01-18 13:15:00|3535.3|3529.3|3536|3530|3536|3530|3530.8|3524.8|73
1642512000000|2022-01-18 13:20:00|3536.5|3530.5|3542|3536|3542|3536|3535.3|3529.3|68
1642512300000|2022-01-18 13:25:00|3542.3|3536.3|3544|3538|3546|3540|3542.3|3536.3|59
1642512600000|2022-01-18 13:30:00|3544.3|3538.3|3553.5|3547.5|3553.5|3547.5|3544.3|3538.3|104
1642512900000|2022-01-18 13:35:00|3552.8|3546.8|3554.8|3548.8|3556.8|3550.8|3552|3546|109
1642513200000|2022-01-18 13:40:00|3555|3549|3554.5|3548.5|3556|3550|3551|3545|113
1642513500000|2022-01-18 13:45:00|3555|3549|3554.8|3548.8|3558.3|3552.3|3552.5|3546.5|109
1642513800000|2022-01-18 13:50:00|3555|3549|3553.8|3547.8|3556.3|3550.3|3552.3|3546.3|103
1642514100000|2022-01-18 13:55:00|3554|3548|3551.8|3545.8|3554.3|3548.3|3550.5|3544.5|83
1642514400000|2022-01-18 14:00:00|3552.3|3546.3|3560.8|3554.8|3561.3|3555.3|3549.8|3543.8|93
1642514700000|2022-01-18 14:05:00|3560.5|3554.5|3558.8|3552.8|3561|3555|3556.8|3550.8|82
1642515000000|2022-01-18 14:10:00|3559|3553|3558|3552|3561.3|3555.3|3557.5|3551.5|72
1642515300000|2022-01-18 14:15:00|3557.8|3551.8|3551.5|3545.5|3557.8|3551.8|3545.5|3539.5|109
1642515600000|2022-01-18 14:20:00|3551.3|3545.3|3550.8|3544.8|3551.8|3545.8|3549.3|3543.3|78
1642515900000|2022-01-18 14:25:00|3549.8|3543.8|3551.3|3545.3|3552.3|3546.3|3547.5|3541.5|61
1642516200000|2022-01-18 14:30:00|3553.3|3547.3|3555|3549|3555|3549|3548.8|3542.8|86
1642516500000|2022-01-18 14:35:00|3555.3|3549.3|3555.8|3549.8|3557|3551|3552.5|3546.5|80
1642516800000|2022-01-18 14:40:00|3556|3550|3556.5|3550.5|3558.3|3552.3|3554|3548|91
1642517100000|2022-01-18 14:45:00|3556.8|3550.8|3554.8|3548.8|3558.5|3552.5|3550.8|3544.8|83
1642517400000|2022-01-18 14:50:00|3554.5|3548.5|3549.3|3543.3|3556.3|3550.3|3548.8|3542.8|90
1642517700000|2022-01-18 14:55:00|3549|3543|3548.8|3542.8|3551.5|3545.5|3544.5|3538.5|88
1642518000000|2022-01-18 15:00:00|3548.5|3542.5|3552.8|3546.8|3555.8|3549.8|3548.5|3542.5|174
1642518300000|2022-01-18 15:05:00|3553|3547|3558.8|3552.8|3558.8|3552.8|3552|3546|57
1642518600000|2022-01-18 15:10:00|3558.5|3552.5|3559.3|3553.3|3560.3|3554.3|3558.3|3552.3|53
1642518900000|2022-01-18 15:15:00|3558.8|3552.8|3561.5|3555.5|3561.8|3555.8|3558.5|3552.5|73
1642519200000|2022-01-18 15:20:00|3561.8|3555.8|3562.8|3556.8|3563|3557|3559.3|3553.3|41
1642519500000|2022-01-18 15:25:00|3562.5|3556.5|3562.3|3556.3|3563|3557|3560.3|3554.3|30
1642519800000|2022-01-18 15:30:00|3562.5|3556.5|3560.8|3554.8|3562.5|3556.5|3560.5|3554.5|53
1642520100000|2022-01-18 15:35:00|3561|3555|3562.3|3556.3|3562.8|3556.8|3561|3555|26
1642520400000|2022-01-18 15:40:00|3562|3556|3575.3|3569.3|3577|3571|3562|3556|197
1642520700000|2022-01-18 15:45:00|3574|3568|3579.5|3573.5|3580|3574|3574|3568|178
1642521000000|2022-01-18 15:50:00|3579.8|3573.8|3569|3563|3581.5|3575.5|3568.8|3562.8|142
1642521300000|2022-01-18 15:55:00|3569.3|3563.3|3571|3565|3572.3|3566.3|3567.8|3561.8|122
1642521600000|2022-01-18 16:00:00|3572|3566|3570|3564|3572.5|3566.5|3568.8|3562.8|54
1642521900000|2022-01-18 16:05:00|3569.8|3563.8|3569.8|3563.8|3570.5|3564.5|3569.5|3563.5|27
1642522200000|2022-01-18 16:10:00|3570|3564|3567.8|3561.8|3570|3564|3565.3|3559.3|45
1642522500000|2022-01-18 16:15:00|3567.3|3561.3|3566|3560|3567.8|3561.8|3565.3|3559.3|40
1642522800000|2022-01-18 16:20:00|3566.3|3560.3|3562.3|3556.3|3567.8|3561.8|3562|3556|48
1642523100000|2022-01-18 16:25:00|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3558.5|3552.5|58
1642523400000|2022-01-18 16:30:00|3561.5|3555.5|3559|3553|3563|3557|3559|3553|33
1642523700000|2022-01-18 16:35:00|3559.5|3553.5|3560.5|3554.5|3561.8|3555.8|3559.5|3553.5|24
1642524000000|2022-01-18 16:40:00|3560.8|3554.8|3563.3|3557.3|3564|3558|3560.8|3554.8|27
1642524300000|2022-01-18 16:45:00|3563|3557|3563|3557|3564.8|3558.8|3562|3556|28
1642524600000|2022-01-18 16:50:00|3563.3|3557.3|3560.8|3554.8|3563.3|3557.3|3560.8|3554.8|16
1642524900000|2022-01-18 16:55:00|3561|3555|3561.8|3555.8|3562|3556|3560.5|3554.5|8
1642525200000|2022-01-18 17:00:00|3562|3556|3562|3556|3562.8|3556.8|3561.3|3555.3|9
1642525500000|2022-01-18 17:05:00|3561.8|3555.8|3562|3556|3562|3556|3560.3|3554.3|18
1642525800000|2022-01-18 17:10:00|3562.3|3556.3|3557|3551|3563.5|3557.5|3555.4|3549.4|26
1642526100000|2022-01-18 17:15:00|3556.5|3550.5|3559.5|3553.5|3560|3554|3555.8|3549.8|19
1642526400000|2022-01-18 17:20:00|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3558.3|3552.3|12
1642526700000|2022-01-18 17:25:00|3560.9|3554.9|3559.5|3553.5|3561.5|3555.5|3559.5|3553.5|11
1642527000000|2022-01-18 17:30:00|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.3|3553.3|5
1642527300000|2022-01-18 17:35:00|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|4
1642527600000|2022-01-18 17:40:00|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642527900000|2022-01-18 17:45:00|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3557.8|3551.8|8
1642528200000|2022-01-18 17:50:00|3559|3553|3556|3550|3559.8|3553.8|3555.3|3549.3|11
1642528500000|2022-01-18 17:55:00|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|4
1642554000000|2022-01-19 01:00:00|3568.5|3562.5|3569.3|3563.3|3570.3|3564.3|3565.8|3559.8|60
1642554300000|2022-01-19 01:05:00|3569.8|3563.8|3569.3|3563.3|3570.5|3564.5|3567|3561|82
1642554600000|2022-01-19 01:10:00|3569|3563|3569.5|3563.5|3569.5|3563.5|3567.3|3561.3|61
1642554900000|2022-01-19 01:15:00|3569.3|3563.3|3567.5|3561.5|3569.5|3563.5|3567.5|3561.5|61
1642555200000|2022-01-19 01:20:00|3567.3|3561.3|3569.3|3563.3|3569.8|3563.8|3567|3561|25
1642555500000|2022-01-19 01:25:00|3569|3563|3570|3564|3572.5|3566.5|3568.5|3562.5|44
1642555800000|2022-01-19 01:30:00|3569.8|3563.8|3572.5|3566.5|3573.3|3567.3|3569.5|3563.5|55
1642556100000|2022-01-19 01:35:00|3573|3567|3573.5|3567.5|3574.5|3568.5|3572.5|3566.5|54
1642556400000|2022-01-19 01:40:00|3573.3|3567.3|3571.5|3565.5|3574.5|3568.5|3569.8|3563.8|74
1642556700000|2022-01-19 01:45:00|3571.3|3565.3|3571.5|3565.5|3573.3|3567.3|3570.3|3564.3|119
1642557000000|2022-01-19 01:50:00|3571.3|3565.3|3569|3563|3571.5|3565.5|3568.8|3562.8|71
1642557300000|2022-01-19 01:55:00|3568.8|3562.8|3571|3565|3572.5|3566.5|3568.5|3562.5|108
1642557600000|2022-01-19 02:00:00|3570.8|3564.8|3574.9|3568.9|3575.5|3569.5|3568|3562|111
1642557900000|2022-01-19 02:05:00|3574.5|3568.5|3581|3575|3581|3575|3574|3568|50
1642558200000|2022-01-19 02:10:00|3580.8|3574.8|3577.8|3571.8|3581.8|3575.8|3577.8|3571.8|62
1642558500000|2022-01-19 02:15:00|3578|3572|3578|3572|3579.3|3573.3|3577.8|3571.8|4
1642558800000|2022-01-19 02:20:00|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|3
1642559400000|2022-01-19 02:30:00|3578.5|3572.5|3575.5|3569.5|3580.8|3574.8|3574|3568|100
1642559700000|2022-01-19 02:35:00|3575.3|3569.3|3576.5|3570.5|3577.5|3571.5|3571.3|3565.3|76
1642560000000|2022-01-19 02:40:00|3576.8|3570.8|3577.5|3571.5|3578.8|3572.8|3573.8|3567.8|78
1642560300000|2022-01-19 02:45:00|3577.8|3571.8|3578|3572|3579|3573|3577|3571|76
1642560600000|2022-01-19 02:50:00|3578.3|3572.3|3575|3569|3578.8|3572.8|3571.3|3565.3|94
1642560900000|2022-01-19 02:55:00|3573.5|3567.5|3574.5|3568.5|3575.3|3569.3|3573|3567|50
1642561200000|2022-01-19 03:00:00|3574.3|3568.3|3576.8|3570.8|3577.8|3571.8|3573.3|3567.3|61
1642561500000|2022-01-19 03:05:00|3577|3571|3576.5|3570.5|3577.5|3571.5|3576.3|3570.3|56
1642561800000|2022-01-19 03:10:00|3576.8|3570.8|3574.3|3568.3|3577.5|3571.5|3573.8|3567.8|92
1642562100000|2022-01-19 03:15:00|3574.5|3568.5|3575.3|3569.3|3576.8|3570.8|3574|3568|75
1642562400000|2022-01-19 03:20:00|3575|3569|3572.8|3566.8|3575|3569|3569.8|3563.8|49
1642562700000|2022-01-19 03:25:00|3572.5|3566.5|3569|3563|3572.5|3566.5|3568.3|3562.3|57
1642563000000|2022-01-19 03:30:00|3569.3|3563.3|3566.8|3560.8|3570.5|3564.5|3566.8|3560.8|22
1642563300000|2022-01-19 03:35:00|3566.5|3560.5|3567|3561|3567.8|3561.8|3566|3560|11
1642563600000|2022-01-19 03:40:00|3566.8|3560.8|3568.5|3562.5|3568.8|3562.8|3566.3|3560.3|7
1642563900000|2022-01-19 03:45:00|3568.3|3562.3|3568.3|3562.3|3569|3563|3568|3562|10
1642564200000|2022-01-19 03:50:00|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|5
1642564500000|2022-01-19 03:55:00|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|8
1642564800000|2022-01-19 04:00:00|3568.5|3562.5|3569.8|3563.8|3570.3|3564.3|3568.3|3562.3|8
1642565100000|2022-01-19 04:05:00|3570|3564|3569.8|3563.8|3570.5|3564.5|3569.3|3563.3|14
1642565400000|2022-01-19 04:10:00|3569.5|3563.5|3568.3|3562.3|3569.5|3563.5|3568.3|3562.3|7
1642565700000|2022-01-19 04:15:00|3568|3562|3570|3564|3570.5|3564.5|3567.8|3561.8|8
1642566000000|2022-01-19 04:20:00|3569.8|3563.8|3571|3565|3571.3|3565.3|3569.5|3563.5|9
1642566300000|2022-01-19 04:25:00|3572|3566|3573|3567|3573|3567|3571.8|3565.8|7
1642566600000|2022-01-19 04:30:00|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|3
1642566900000|2022-01-19 04:35:00|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|4
1642567200000|2022-01-19 04:40:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1642567500000|2022-01-19 04:45:00|3571.8|3565.8|3570.3|3564.3|3572|3566|3570.3|3564.3|7
1642567800000|2022-01-19 04:50:00|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|3
1642568100000|2022-01-19 04:55:00|3568.5|3562.5|3567.8|3561.8|3568.8|3562.8|3567.8|3561.8|8
1642568400000|2022-01-19 05:00:00|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|2
1642569000000|2022-01-19 05:10:00|3567|3561|3568|3562|3568|3562|3567|3561|3
1642569300000|2022-01-19 05:15:00|3567.8|3561.8|3567|3561|3567.8|3561.8|3567|3561|3
1642569600000|2022-01-19 05:20:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642570200000|2022-01-19 05:30:00|3567.3|3561.3|3569.8|3563.8|3571.8|3565.8|3567.3|3561.3|121
1642570500000|2022-01-19 05:35:00|3569.5|3563.5|3568.8|3562.8|3570.3|3564.3|3568.5|3562.5|77
1642570800000|2022-01-19 05:40:00|3568.5|3562.5|3560.5|3554.5|3569|3563|3560.3|3554.3|102
1642571100000|2022-01-19 05:45:00|3560.8|3554.8|3559.8|3553.8|3561.8|3555.8|3559.3|3553.3|102
1642571400000|2022-01-19 05:50:00|3559.5|3553.5|3565.3|3559.3|3568|3562|3559.5|3553.5|163
1642571700000|2022-01-19 05:55:00|3565.5|3559.5|3565.8|3559.8|3567|3561|3565|3559|64
1642572000000|2022-01-19 06:00:00|3565.5|3559.5|3568.5|3562.5|3569.5|3563.5|3564|3558|107
1642572300000|2022-01-19 06:05:00|3568.3|3562.3|3570.3|3564.3|3571.8|3565.8|3567|3561|80
1642572600000|2022-01-19 06:10:00|3570|3564|3567.5|3561.5|3570.8|3564.8|3567.3|3561.3|57
1642572900000|2022-01-19 06:15:00|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567|3561|46
1642573200000|2022-01-19 06:20:00|3568|3562|3571|3565|3571|3565|3566.8|3560.8|47
1642573500000|2022-01-19 06:25:00|3571.3|3565.3|3569.3|3563.3|3572.5|3566.5|3568.5|3562.5|147
1642573800000|2022-01-19 06:30:00|3569|3563|3566.3|3560.3|3569|3563|3565.5|3559.5|143
1642574100000|2022-01-19 06:35:00|3566|3560|3567.8|3561.8|3568.5|3562.5|3564.8|3558.8|65
1642574400000|2022-01-19 06:40:00|3568|3562|3569.3|3563.3|3569.5|3563.5|3566.8|3560.8|49
1642574700000|2022-01-19 06:45:00|3569.5|3563.5|3569|3563|3569.8|3563.8|3566.8|3560.8|39
1642575000000|2022-01-19 06:50:00|3569.5|3563.5|3566.8|3560.8|3571.8|3565.8|3566.5|3560.5|58
1642575300000|2022-01-19 06:55:00|3566.5|3560.5|3564.8|3558.8|3567.3|3561.3|3564|3558|24
1642575600000|2022-01-19 07:00:00|3564.5|3558.5|3565.8|3559.8|3567|3561|3564.3|3558.3|14
1642575900000|2022-01-19 07:05:00|3566|3560|3565.8|3559.8|3566.8|3560.8|3565.3|3559.3|10
1642576200000|2022-01-19 07:10:00|3564.8|3558.8|3564.5|3558.5|3565|3559|3564.3|3558.3|5
1642576500000|2022-01-19 07:15:00|3564.8|3558.8|3566|3560|3566|3560|3564.8|3558.8|7
1642576800000|2022-01-19 07:20:00|3566.3|3560.3|3565|3559|3566.3|3560.3|3564.8|3558.8|10
1642577100000|2022-01-19 07:25:00|3565.3|3559.3|3564.8|3558.8|3565.8|3559.8|3564.8|3558.8|4
1642577400000|2022-01-19 07:30:00|3564.5|3558.5|3565.8|3559.8|3565.8|3559.8|3564|3558|8
1642577700000|2022-01-19 07:35:00|3565.5|3559.5|3563.5|3557.5|3565.5|3559.5|3561.3|3555.3|13
1642578000000|2022-01-19 07:40:00|3563.8|3557.8|3556|3550|3566|3560|3556|3550|24
1642578300000|2022-01-19 07:45:00|3556.3|3550.3|3555.3|3549.3|3556.3|3550.3|3554.3|3548.3|40
1642578600000|2022-01-19 07:50:00|3555.5|3549.5|3553.3|3547.3|3556.5|3550.5|3553.3|3547.3|15
1642578900000|2022-01-19 07:55:00|3554.5|3548.5|3554|3548|3554.5|3548.5|3552.8|3546.8|9
1642579200000|2022-01-19 08:00:00|3554.3|3548.3|3561|3555|3564.9|3558.9|3552.5|3546.5|61
1642579500000|2022-01-19 08:05:00|3561.8|3555.8|3563.5|3557.5|3564.8|3558.8|3561.8|3555.8|7
1642579800000|2022-01-19 08:10:00|3563.8|3557.8|3563.3|3557.3|3565|3559|3562.5|3556.5|22
1642580100000|2022-01-19 08:15:00|3563.5|3557.5|3559.3|3553.3|3564|3558|3556.3|3550.3|32
1642580400000|2022-01-19 08:20:00|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.3|3553.3|9
1642580700000|2022-01-19 08:25:00|3560.3|3554.3|3561.8|3555.8|3561.8|3555.8|3560.3|3554.3|4
1642581000000|2022-01-19 08:30:00|3561|3555|3563.8|3557.8|3564.8|3558.8|3561|3555|17
1642581300000|2022-01-19 08:35:00|3563.5|3557.5|3563|3557|3563.8|3557.8|3562.8|3556.8|12
1642581600000|2022-01-19 08:40:00|3562.8|3556.8|3564|3558|3564.5|3558.5|3562.8|3556.8|18
1642581900000|2022-01-19 08:45:00|3564.3|3558.3|3575|3569|3576|3570|3564.3|3558.3|56
1642582200000|2022-01-19 08:50:00|3574.8|3568.8|3577.5|3571.5|3579.5|3573.5|3572.5|3566.5|29
1642582500000|2022-01-19 08:55:00|3579|3573|3583.5|3577.5|3584|3578|3579|3573|18
1642582800000|2022-01-19 09:00:00|3583.8|3577.8|3581.8|3575.8|3583.8|3577.8|3578.3|3572.3|23
1642583100000|2022-01-19 09:05:00|3582|3576|3578.5|3572.5|3583|3577|3578.5|3572.5|31
1642583400000|2022-01-19 09:10:00|3578.8|3572.8|3575|3569|3581.5|3575.5|3574.8|3568.8|47
1642583700000|2022-01-19 09:15:00|3575.5|3569.5|3572|3566|3579.8|3573.8|3572|3566|30
1642584000000|2022-01-19 09:20:00|3572.3|3566.3|3573|3567|3575.5|3569.5|3570.8|3564.8|37
1642584300000|2022-01-19 09:25:00|3573.3|3567.3|3573.5|3567.5|3577.8|3571.8|3570.8|3564.8|49
1642584600000|2022-01-19 09:30:00|3573.3|3567.3|3572.5|3566.5|3573.5|3567.5|3570|3564|35
1642584900000|2022-01-19 09:35:00|3572.8|3566.8|3572.5|3566.5|3574.5|3568.5|3571.8|3565.8|28
1642585200000|2022-01-19 09:40:00|3572.8|3566.8|3574.5|3568.5|3574.5|3568.5|3572.3|3566.3|33
1642585500000|2022-01-19 09:45:00|3575.5|3569.5|3574.8|3568.8|3577.5|3571.5|3573.5|3567.5|27
1642585800000|2022-01-19 09:50:00|3575|3569|3574.5|3568.5|3576.5|3570.5|3574|3568|25
1642586100000|2022-01-19 09:55:00|3574.3|3568.3|3575.5|3569.5|3576.8|3570.8|3574|3568|23
1642586400000|2022-01-19 10:00:00|3575.3|3569.3|3572.8|3566.8|3576|3570|3571.8|3565.8|19
1642586700000|2022-01-19 10:05:00|3573|3567|3574|3568|3575.5|3569.5|3572.8|3566.8|36
1642587000000|2022-01-19 10:10:00|3573.8|3567.8|3580.5|3574.5|3580.5|3574.5|3573.3|3567.3|66
1642587300000|2022-01-19 10:15:00|3581.5|3575.5|3582.3|3576.3|3584.3|3578.3|3581.5|3575.5|32
1642587600000|2022-01-19 10:20:00|3581.3|3575.3|3578.3|3572.3|3581.3|3575.3|3578|3572|34
1642587900000|2022-01-19 10:25:00|3578.5|3572.5|3579.5|3573.5|3579.5|3573.5|3574|3568|39
1642588200000|2022-01-19 10:30:00|3579.3|3573.3|3576.5|3570.5|3579.5|3573.5|3576.3|3570.3|13
1642588500000|2022-01-19 10:35:00|3576.3|3570.3|3574.3|3568.3|3577|3571|3574|3568|14
1642588800000|2022-01-19 10:40:00|3574|3568|3575|3569|3577|3571|3573.5|3567.5|13
1642589100000|2022-01-19 10:45:00|3574.8|3568.8|3572.8|3566.8|3575.8|3569.8|3571.5|3565.5|22
1642589400000|2022-01-19 10:50:00|3572.3|3566.3|3568.5|3562.5|3572.3|3566.3|3568|3562|17
1642589700000|2022-01-19 10:55:00|3568.8|3562.8|3572.8|3566.8|3573.3|3567.3|3568.8|3562.8|16
1642590000000|2022-01-19 11:00:00|3572.5|3566.5|3572.5|3566.5|3573|3567|3572.3|3566.3|10
1642590300000|2022-01-19 11:05:00|3572.8|3566.8|3570.3|3564.3|3572.8|3566.8|3568.3|3562.3|27
1642590600000|2022-01-19 11:10:00|3569.8|3563.8|3567.3|3561.3|3569.8|3563.8|3567.3|3561.3|27
1642590900000|2022-01-19 11:15:00|3567.5|3561.5|3565.3|3559.3|3567.5|3561.5|3565.3|3559.3|35
1642591200000|2022-01-19 11:20:00|3566|3560|3566|3560|3566.5|3560.5|3563.8|3557.8|41
1642591500000|2022-01-19 11:25:00|3566.3|3560.3|3567.8|3561.8|3569.8|3563.8|3566|3560|31
1642591800000|2022-01-19 11:30:00|3567.5|3561.5|3568.3|3562.3|3569.5|3563.5|3567.5|3561.5|23
1642592100000|2022-01-19 11:35:00|3569.3|3563.3|3571|3565|3572|3566|3568.3|3562.3|22
1642592400000|2022-01-19 11:40:00|3570.5|3564.5|3573.5|3567.5|3575|3569|3570.5|3564.5|20
1642592700000|2022-01-19 11:45:00|3573.8|3567.8|3577.3|3571.3|3578|3572|3573.8|3567.8|22
1642593000000|2022-01-19 11:50:00|3577.1|3571.1|3573|3567|3578|3572|3573|3567|15
1642593300000|2022-01-19 11:55:00|3572.8|3566.8|3576.3|3570.3|3578.3|3572.3|3569.5|3563.5|34
1642593600000|2022-01-19 12:00:00|3576|3570|3574.8|3568.8|3576|3570|3574|3568|8
1642593900000|2022-01-19 12:05:00|3574|3568|3572|3566|3574|3568|3572|3566|5
1642594200000|2022-01-19 12:10:00|3573|3567|3569.3|3563.3|3574|3568|3569|3563|32
1642594500000|2022-01-19 12:15:00|3569.5|3563.5|3573.5|3567.5|3574.8|3568.8|3569.5|3563.5|18
1642594800000|2022-01-19 12:20:00|3573.3|3567.3|3571.3|3565.3|3573.3|3567.3|3569.3|3563.3|29
1642595100000|2022-01-19 12:25:00|3571.5|3565.5|3574.3|3568.3|3574.3|3568.3|3571.5|3565.5|8
1642595400000|2022-01-19 12:30:00|3574|3568|3569.8|3563.8|3575.8|3569.8|3568.8|3562.8|42
1642595700000|2022-01-19 12:35:00|3569.3|3563.3|3566.3|3560.3|3570|3564|3565.5|3559.5|31
1642596000000|2022-01-19 12:40:00|3566.5|3560.5|3569.8|3563.8|3570.3|3564.3|3566.5|3560.5|27
1642596300000|2022-01-19 12:45:00|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|25
1642596600000|2022-01-19 12:50:00|3569.5|3563.5|3573|3567|3573|3567|3569|3563|68
1642596900000|2022-01-19 12:55:00|3573.8|3567.8|3576.5|3570.5|3577.5|3571.5|3571|3565|76
1642597200000|2022-01-19 13:00:00|3576.8|3570.8|3592.3|3586.3|3593.5|3587.5|3576.8|3570.8|345
1642597500000|2022-01-19 13:05:00|3592.5|3586.5|3587.8|3581.8|3593.5|3587.5|3587.8|3581.8|216
1642597800000|2022-01-19 13:10:00|3587.5|3581.5|3585.8|3579.8|3587.5|3581.5|3582|3576|157
1642598100000|2022-01-19 13:15:00|3586|3580|3586.3|3580.3|3591.8|3585.8|3585.5|3579.5|137
1642598400000|2022-01-19 13:20:00|3586.5|3580.5|3587|3581|3589|3583|3583.3|3577.3|115
1642598700000|2022-01-19 13:25:00|3586.5|3580.5|3586.8|3580.8|3587.3|3581.3|3581.3|3575.3|95
1642599000000|2022-01-19 13:30:00|3587|3581|3587.8|3581.8|3592.5|3586.5|3585.5|3579.5|80
1642599300000|2022-01-19 13:35:00|3588|3582|3595.5|3589.5|3595.5|3589.5|3588|3582|77
1642599600000|2022-01-19 13:40:00|3595.8|3589.8|3596|3590|3596.8|3590.8|3591.8|3585.8|106
1642599900000|2022-01-19 13:45:00|3595.5|3589.5|3595.8|3589.8|3596.5|3590.5|3592|3586|73
1642600200000|2022-01-19 13:50:00|3595.5|3589.5|3594.8|3588.8|3596.5|3590.5|3593.8|3587.8|69
1642600500000|2022-01-19 13:55:00|3594.5|3588.5|3596|3590|3597|3591|3593.8|3587.8|93
1642600800000|2022-01-19 14:00:00|3596.5|3590.5|3596.5|3590.5|3598.5|3592.5|3593.5|3587.5|102
1642601100000|2022-01-19 14:05:00|3596.8|3590.8|3596|3590|3597.5|3591.5|3594.5|3588.5|66
1642601400000|2022-01-19 14:10:00|3596.3|3590.3|3600.8|3594.8|3602.3|3596.3|3594.3|3588.3|115
1642601700000|2022-01-19 14:15:00|3601|3595|3608.5|3602.5|3609.8|3603.8|3601|3595|110
1642602000000|2022-01-19 14:20:00|3608.8|3602.8|3605.3|3599.3|3610.5|3604.5|3605|3599|96
1642602300000|2022-01-19 14:25:00|3605.5|3599.5|3599.5|3593.5|3606.8|3600.8|3595|3589|158
1642602600000|2022-01-19 14:30:00|3599.3|3593.3|3596.3|3590.3|3599.8|3593.8|3591|3585|164
1642602900000|2022-01-19 14:35:00|3596.5|3590.5|3597.5|3591.5|3601.5|3595.5|3596.5|3590.5|118
1642603200000|2022-01-19 14:40:00|3597.8|3591.8|3600.5|3594.5|3600.5|3594.5|3592.3|3586.3|90
1642603500000|2022-01-19 14:45:00|3600.8|3594.8|3604.3|3598.3|3610|3604|3600.8|3594.8|168
1642603800000|2022-01-19 14:50:00|3604.8|3598.8|3604.8|3598.8|3606.8|3600.8|3603.8|3597.8|67
1642604100000|2022-01-19 14:55:00|3605|3599|3609.3|3603.3|3609.8|3603.8|3604.8|3598.8|85
1642604400000|2022-01-19 15:00:00|3609.5|3603.5|3604.3|3598.3|3609.5|3603.5|3602.8|3596.8|161
1642604700000|2022-01-19 15:05:00|3603.8|3597.8|3604.3|3598.3|3607.5|3601.5|3603.5|3597.5|66
1642605000000|2022-01-19 15:10:00|3604.5|3598.5|3606|3600|3607.8|3601.8|3604.5|3598.5|91
1642605300000|2022-01-19 15:15:00|3605.8|3599.8|3599.8|3593.8|3606.3|3600.3|3598|3592|95
1642605600000|2022-01-19 15:20:00|3599.5|3593.5|3594.3|3588.3|3599.8|3593.8|3593.5|3587.5|63
1642605900000|2022-01-19 15:25:00|3594.5|3588.5|3592|3586|3596|3590|3586|3580|111
1642606200000|2022-01-19 15:30:00|3592.3|3586.3|3586|3580|3592.8|3586.8|3585.8|3579.8|89
1642606500000|2022-01-19 15:35:00|3586.3|3580.3|3584.8|3578.8|3589.5|3583.5|3584.3|3578.3|95
1642606800000|2022-01-19 15:40:00|3584.5|3578.5|3584|3578|3586.8|3580.8|3581|3575|135
1642607100000|2022-01-19 15:45:00|3584.3|3578.3|3586.5|3580.5|3587.5|3581.5|3582.5|3576.5|65
1642607400000|2022-01-19 15:50:00|3586.8|3580.8|3586.3|3580.3|3589.5|3583.5|3584.8|3578.8|82
1642607700000|2022-01-19 15:55:00|3586|3580|3586.3|3580.3|3587.3|3581.3|3582.5|3576.5|88
1642608000000|2022-01-19 16:00:00|3586|3580|3588.3|3582.3|3589|3583|3585.8|3579.8|49
1642608300000|2022-01-19 16:05:00|3589|3583|3596.5|3590.5|3597|3591|3588.5|3582.5|38
1642608600000|2022-01-19 16:10:00|3596|3590|3594.3|3588.3|3596.3|3590.3|3593.5|3587.5|34
1642608900000|2022-01-19 16:15:00|3594.5|3588.5|3591|3585|3596.5|3590.5|3588.5|3582.5|42
1642609200000|2022-01-19 16:20:00|3591.3|3585.3|3590.3|3584.3|3592.3|3586.3|3589.8|3583.8|54
1642609500000|2022-01-19 16:25:00|3590.5|3584.5|3592.5|3586.5|3592.5|3586.5|3590|3584|21
1642609800000|2022-01-19 16:30:00|3592.8|3586.8|3594|3588|3595|3589|3592.3|3586.3|34
1642610100000|2022-01-19 16:35:00|3593.8|3587.8|3592.3|3586.3|3594|3588|3591|3585|36
1642610400000|2022-01-19 16:40:00|3592|3586|3590|3584|3592.3|3586.3|3589.3|3583.3|42
1642610700000|2022-01-19 16:45:00|3590.3|3584.3|3592|3586|3592.3|3586.3|3590.3|3584.3|14
1642611000000|2022-01-19 16:50:00|3592.3|3586.3|3591.3|3585.3|3592.8|3586.8|3590|3584|15
1642611300000|2022-01-19 16:55:00|3591|3585|3591.8|3585.8|3592.8|3586.8|3590|3584|28
1642611600000|2022-01-19 17:00:00|3590.9|3584.9|3586.8|3580.8|3590.9|3584.9|3586|3580|15
1642611900000|2022-01-19 17:05:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1642612200000|2022-01-19 17:10:00|3586.3|3580.3|3586.5|3580.5|3587|3581|3586.3|3580.3|4
1642612500000|2022-01-19 17:15:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|7
1642612800000|2022-01-19 17:20:00|3586.8|3580.8|3588.5|3582.5|3588.5|3582.5|3586.5|3580.5|24
1642613100000|2022-01-19 17:25:00|3587.5|3581.5|3587.8|3581.8|3589|3583|3587.5|3581.5|6
1642613400000|2022-01-19 17:30:00|3588|3582|3589.3|3583.3|3589.5|3583.5|3588|3582|5
1642613700000|2022-01-19 17:35:00|3588.5|3582.5|3590.5|3584.5|3590.8|3584.8|3587.8|3581.8|15
1642614000000|2022-01-19 17:40:00|3590.8|3584.8|3592.5|3586.5|3592.8|3586.8|3590|3584|46
1642614300000|2022-01-19 17:45:00|3593|3587|3595.3|3589.3|3595.5|3589.5|3592.8|3586.8|34
1642614600000|2022-01-19 17:50:00|3594.8|3588.8|3595.8|3589.8|3596.5|3590.5|3594.8|3588.8|9
1642614900000|2022-01-19 17:55:00|3595.9|3589.9|3597.9|3591.9|3597.9|3591.9|3595.9|3589.9|8
1642640400000|2022-01-20 01:00:00|3584.5|3578.5|3587.5|3581.5|3588.5|3582.5|3584|3578|32
1642640700000|2022-01-20 01:05:00|3586.8|3580.8|3596|3590|3596|3590|3586.3|3580.3|102
1642641000000|2022-01-20 01:10:00|3596.3|3590.3|3586.3|3580.3|3597.8|3591.8|3585|3579|82
1642641300000|2022-01-20 01:15:00|3586|3580|3585.3|3579.3|3586.5|3580.5|3580.8|3574.8|93
1642641600000|2022-01-20 01:20:00|3585|3579|3581.5|3575.5|3587.3|3581.3|3580.3|3574.3|144
1642641900000|2022-01-20 01:25:00|3581.8|3575.8|3585|3579|3587.3|3581.3|3581.8|3575.8|104
1642642200000|2022-01-20 01:30:00|3585.5|3579.5|3584.5|3578.5|3587|3581|3583|3577|96
1642642500000|2022-01-20 01:35:00|3584.8|3578.8|3585|3579|3587|3581|3583.9|3577.9|49
1642642800000|2022-01-20 01:40:00|3585.3|3579.3|3591|3585|3591.5|3585.5|3585.3|3579.3|93
1642643100000|2022-01-20 01:45:00|3591.3|3585.3|3590.8|3584.8|3593.5|3587.5|3589.5|3583.5|131
1642643400000|2022-01-20 01:50:00|3591|3585|3591|3585|3595.5|3589.5|3590.3|3584.3|117
1642643700000|2022-01-20 01:55:00|3591.3|3585.3|3587.5|3581.5|3593.5|3587.5|3585.8|3579.8|153
1642644000000|2022-01-20 02:00:00|3587|3581|3591.5|3585.5|3593.5|3587.5|3587|3581|133
1642644300000|2022-01-20 02:05:00|3590.8|3584.8|3594.8|3588.8|3595.8|3589.8|3590.5|3584.5|192
1642644600000|2022-01-20 02:10:00|3595|3589|3593|3587|3597.8|3591.8|3593|3587|48
1642644900000|2022-01-20 02:15:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|2
1642645500000|2022-01-20 02:25:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642645800000|2022-01-20 02:30:00|3592.8|3586.8|3591.5|3585.5|3593|3587|3587.5|3581.5|95
1642646100000|2022-01-20 02:35:00|3591.3|3585.3|3592.3|3586.3|3593.3|3587.3|3590.8|3584.8|21
1642646400000|2022-01-20 02:40:00|3592.5|3586.5|3591.8|3585.8|3593|3587|3590.8|3584.8|18
1642646700000|2022-01-20 02:45:00|3592|3586|3592.8|3586.8|3593.8|3587.8|3592|3586|17
1642647000000|2022-01-20 02:50:00|3593|3587|3588|3582|3593|3587|3588|3582|24
1642647300000|2022-01-20 02:55:00|3588.3|3582.3|3590.5|3584.5|3592.3|3586.3|3588|3582|63
1642647600000|2022-01-20 03:00:00|3590.3|3584.3|3592.8|3586.8|3593.3|3587.3|3590.3|3584.3|86
1642647900000|2022-01-20 03:05:00|3593|3587|3591.8|3585.8|3595.8|3589.8|3591.3|3585.3|63
1642648200000|2022-01-20 03:10:00|3592.3|3586.3|3594.8|3588.8|3597.5|3591.5|3591.8|3585.8|86
1642648500000|2022-01-20 03:15:00|3594.5|3588.5|3603.5|3597.5|3603.5|3597.5|3594.3|3588.3|97
1642648800000|2022-01-20 03:20:00|3603.3|3597.3|3604|3598|3606.8|3600.8|3602|3596|107
1642649100000|2022-01-20 03:25:00|3604.8|3598.8|3600.8|3594.8|3606.3|3600.3|3600.8|3594.8|119
1642649400000|2022-01-20 03:30:00|3601|3595|3603.3|3597.3|3604.5|3598.5|3600.1|3594.1|46
1642649700000|2022-01-20 03:35:00|3602.3|3596.3|3601.3|3595.3|3604.5|3598.5|3601.3|3595.3|19
1642650000000|2022-01-20 03:40:00|3601.5|3595.5|3600.3|3594.3|3602|3596|3599.3|3593.3|28
1642650300000|2022-01-20 03:45:00|3600.5|3594.5|3599.3|3593.3|3602.5|3596.5|3598.4|3592.4|24
1642650600000|2022-01-20 03:50:00|3599|3593|3600.3|3594.3|3601|3595|3597.3|3591.3|43
1642650900000|2022-01-20 03:55:00|3600.5|3594.5|3599|3593|3601.8|3595.8|3598.3|3592.3|33
1642651200000|2022-01-20 04:00:00|3599.3|3593.3|3599.3|3593.3|3600.5|3594.5|3596.9|3590.9|85
1642651500000|2022-01-20 04:05:00|3599|3593|3597|3591|3599|3593|3595.3|3589.3|41
1642651800000|2022-01-20 04:10:00|3597.3|3591.3|3597.3|3591.3|3598.3|3592.3|3596|3590|22
1642652100000|2022-01-20 04:15:00|3597.8|3591.8|3597.3|3591.3|3598|3592|3596.8|3590.8|8
1642652400000|2022-01-20 04:20:00|3597.5|3591.5|3597|3591|3598.5|3592.5|3596.5|3590.5|20
1642652700000|2022-01-20 04:25:00|3597.5|3591.5|3598|3592|3598.5|3592.5|3597.3|3591.3|15
1642653000000|2022-01-20 04:30:00|3598.3|3592.3|3598.5|3592.5|3599|3593|3597|3591|12
1642653300000|2022-01-20 04:35:00|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|6
1642653600000|2022-01-20 04:40:00|3596.5|3590.5|3597.5|3591.5|3598|3592|3596.5|3590.5|13
1642653900000|2022-01-20 04:45:00|3597.8|3591.8|3597.8|3591.8|3598|3592|3597.3|3591.3|6
1642654200000|2022-01-20 04:50:00|3598|3592|3597.8|3591.8|3599|3593|3597.8|3591.8|22
1642654500000|2022-01-20 04:55:00|3598|3592|3599.5|3593.5|3600.3|3594.3|3597.8|3591.8|19
1642654800000|2022-01-20 05:00:00|3599.8|3593.8|3603.5|3597.5|3603.9|3597.9|3599.8|3593.8|18
1642655100000|2022-01-20 05:05:00|3604.3|3598.3|3607.4|3601.4|3607.4|3601.4|3604.3|3598.3|9
1642655400000|2022-01-20 05:10:00|3607.3|3601.3|3608|3602|3608|3602|3606.8|3600.8|8
1642655700000|2022-01-20 05:15:00|3608.3|3602.3|3608|3602|3609.8|3603.8|3608|3602|17
1642656000000|2022-01-20 05:20:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3606.5|3600.5|5
1642656300000|2022-01-20 05:25:00|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3605.3|3599.3|12
1642656600000|2022-01-20 05:30:00|3606|3600|3609|3603|3612.8|3606.8|3605.8|3599.8|212
1642656900000|2022-01-20 05:35:00|3609.3|3603.3|3602.8|3596.8|3610|3604|3602.3|3596.3|84
1642657200000|2022-01-20 05:40:00|3602.5|3596.5|3597.8|3591.8|3603|3597|3597|3591|106
1642657500000|2022-01-20 05:45:00|3597.5|3591.5|3601|3595|3603.3|3597.3|3596.3|3590.3|101
1642657800000|2022-01-20 05:50:00|3600.8|3594.8|3599.8|3593.8|3603.5|3597.5|3599.3|3593.3|75
1642658100000|2022-01-20 05:55:00|3600|3594|3600.5|3594.5|3602.5|3596.5|3599.8|3593.8|58
1642658400000|2022-01-20 06:00:00|3600.8|3594.8|3603.8|3597.8|3604.3|3598.3|3599.8|3593.8|60
1642658700000|2022-01-20 06:05:00|3604|3598|3605.3|3599.3|3605.5|3599.5|3603.3|3597.3|36
1642659000000|2022-01-20 06:10:00|3605|3599|3604.5|3598.5|3606.3|3600.3|3604|3598|32
1642659300000|2022-01-20 06:15:00|3604.8|3598.8|3603.8|3597.8|3605|3599|3601.8|3595.8|49
1642659600000|2022-01-20 06:20:00|3604|3598|3607.3|3601.3|3607.3|3601.3|3604|3598|22
1642659900000|2022-01-20 06:25:00|3608.3|3602.3|3615|3609|3615|3609|3607.8|3601.8|25
1642660200000|2022-01-20 06:30:00|3614.8|3608.8|3612.5|3606.5|3615|3609|3611|3605|45
1642660500000|2022-01-20 06:35:00|3612.8|3606.8|3615.8|3609.8|3616.3|3610.3|3612.8|3606.8|66
1642660800000|2022-01-20 06:40:00|3616.3|3610.3|3615.3|3609.3|3617.5|3611.5|3613.8|3607.8|32
1642661100000|2022-01-20 06:45:00|3615.5|3609.5|3611.3|3605.3|3617|3611|3610.8|3604.8|77
1642661400000|2022-01-20 06:50:00|3611|3605|3614.5|3608.5|3616|3610|3610.5|3604.5|111
1642661700000|2022-01-20 06:55:00|3614|3608|3613.3|3607.3|3615.3|3609.3|3608.5|3602.5|102
1642662000000|2022-01-20 07:00:00|3613|3607|3613.5|3607.5|3614.3|3608.3|3612|3606|13
1642662300000|2022-01-20 07:05:00|3613.8|3607.8|3615.5|3609.5|3615.5|3609.5|3613.8|3607.8|10
1642662600000|2022-01-20 07:10:00|3615.8|3609.8|3619|3613|3621.4|3615.4|3615.8|3609.8|14
1642662900000|2022-01-20 07:15:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1642663200000|2022-01-20 07:20:00|3619|3613|3621.3|3615.3|3622.5|3616.5|3619|3613|17
1642663500000|2022-01-20 07:25:00|3621|3615|3620.8|3614.8|3621.8|3615.8|3620|3614|24
1642663800000|2022-01-20 07:30:00|3620.5|3614.5|3621|3615|3621.8|3615.8|3619.8|3613.8|37
1642664100000|2022-01-20 07:35:00|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.3|3614.3|11
1642664400000|2022-01-20 07:40:00|3621|3615|3620|3614|3621.8|3615.8|3619.8|3613.8|17
1642664700000|2022-01-20 07:45:00|3620.3|3614.3|3620|3614|3620.5|3614.5|3619.3|3613.3|12
1642665000000|2022-01-20 07:50:00|3620.3|3614.3|3620.5|3614.5|3620.8|3614.8|3620.3|3614.3|3
1642665300000|2022-01-20 07:55:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1642665600000|2022-01-20 08:00:00|3621.3|3615.3|3616|3610|3624.8|3618.8|3616|3610|73
1642665900000|2022-01-20 08:05:00|3615.8|3609.8|3612.5|3606.5|3615.8|3609.8|3610|3604|71
1642666200000|2022-01-20 08:10:00|3613|3607|3603.5|3597.5|3613|3607|3603.5|3597.5|37
1642666500000|2022-01-20 08:15:00|3603|3597|3605.3|3599.3|3607|3601|3601.3|3595.3|34
1642666800000|2022-01-20 08:20:00|3605|3599|3606.3|3600.3|3606.5|3600.5|3604.8|3598.8|13
1642667100000|2022-01-20 08:25:00|3606.5|3600.5|3610.8|3604.8|3610.8|3604.8|3606.5|3600.5|32
1642667400000|2022-01-20 08:30:00|3611|3605|3614.5|3608.5|3614.5|3608.5|3606.5|3600.5|41
1642667700000|2022-01-20 08:35:00|3614.3|3608.3|3607.3|3601.3|3614.3|3608.3|3607.3|3601.3|37
1642668000000|2022-01-20 08:40:00|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3604.5|3598.5|14
1642668300000|2022-01-20 08:45:00|3605.8|3599.8|3607.8|3601.8|3608.3|3602.3|3605.8|3599.8|18
1642668600000|2022-01-20 08:50:00|3608.1|3602.1|3615.3|3609.3|3615.3|3609.3|3608.1|3602.1|79
1642668900000|2022-01-20 08:55:00|3615.5|3609.5|3616.3|3610.3|3617.5|3611.5|3613.5|3607.5|30
1642669200000|2022-01-20 09:00:00|3616|3610|3634.5|3628.5|3636.1|3630.1|3616|3610|57
1642669500000|2022-01-20 09:05:00|3634|3628|3638.3|3632.3|3639.3|3633.3|3632.8|3626.8|37
1642669800000|2022-01-20 09:10:00|3639.3|3633.3|3633.5|3627.5|3639.5|3633.5|3632.3|3626.3|29
1642670100000|2022-01-20 09:15:00|3634|3628|3630|3624|3634|3628|3630|3624|20
1642670400000|2022-01-20 09:20:00|3629.8|3623.8|3630.3|3624.3|3631|3625|3629.5|3623.5|26
1642670700000|2022-01-20 09:25:00|3630|3624|3636.5|3630.5|3636.8|3630.8|3630|3624|21
1642671000000|2022-01-20 09:30:00|3636.8|3630.8|3635.5|3629.5|3637.3|3631.3|3635.3|3629.3|20
1642671300000|2022-01-20 09:35:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3631.5|3625.5|24
1642671600000|2022-01-20 09:40:00|3635.8|3629.8|3634.5|3628.5|3637.5|3631.5|3634.3|3628.3|21
1642671900000|2022-01-20 09:45:00|3634.8|3628.8|3634|3628|3635.3|3629.3|3633.5|3627.5|16
1642672200000|2022-01-20 09:50:00|3633.8|3627.8|3637|3631|3638|3632|3633.8|3627.8|30
1642672500000|2022-01-20 09:55:00|3636.8|3630.8|3635.3|3629.3|3637|3631|3634.3|3628.3|24
1642672800000|2022-01-20 10:00:00|3635|3629|3636.8|3630.8|3636.8|3630.8|3634.3|3628.3|11
1642673100000|2022-01-20 10:05:00|3636.5|3630.5|3640.3|3634.3|3640.3|3634.3|3636.5|3630.5|20
1642673400000|2022-01-20 10:10:00|3640.5|3634.5|3641.8|3635.8|3641.8|3635.8|3640.5|3634.5|20
1642673700000|2022-01-20 10:15:00|3642|3636|3656.3|3650.3|3656.3|3650.3|3642|3636|57
1642674000000|2022-01-20 10:20:00|3655.8|3649.8|3651|3645|3656.5|3650.5|3650.8|3644.8|35
1642674300000|2022-01-20 10:25:00|3650.8|3644.8|3649.3|3643.3|3651.8|3645.8|3649.3|3643.3|14
1642674600000|2022-01-20 10:30:00|3649.5|3643.5|3647.8|3641.8|3649.8|3643.8|3647.3|3641.3|19
1642674900000|2022-01-20 10:35:00|3648.3|3642.3|3646|3640|3649.3|3643.3|3645.5|3639.5|22
1642675200000|2022-01-20 10:40:00|3645.8|3639.8|3647.3|3641.3|3647.8|3641.8|3643.8|3637.8|19
1642675500000|2022-01-20 10:45:00|3647.8|3641.8|3651.5|3645.5|3652|3646|3647.8|3641.8|19
1642675800000|2022-01-20 10:50:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|4
1642676100000|2022-01-20 10:55:00|3649.5|3643.5|3646.8|3640.8|3649.8|3643.8|3643.5|3637.5|35
1642676400000|2022-01-20 11:00:00|3647|3641|3646|3640|3647.3|3641.3|3646|3640|20
1642676700000|2022-01-20 11:05:00|3646.3|3640.3|3647.5|3641.5|3647.5|3641.5|3645.3|3639.3|12
1642677000000|2022-01-20 11:10:00|3646.8|3640.8|3645|3639|3647.5|3641.5|3645|3639|23
1642677300000|2022-01-20 11:15:00|3644.5|3638.5|3641.5|3635.5|3644.5|3638.5|3641.4|3635.4|22
1642677600000|2022-01-20 11:20:00|3641.3|3635.3|3639.5|3633.5|3641.8|3635.8|3639|3633|13
1642677900000|2022-01-20 11:25:00|3639.3|3633.3|3644.5|3638.5|3646|3640|3639.3|3633.3|21
1642678200000|2022-01-20 11:30:00|3643.5|3637.5|3645|3639|3645|3639|3641.5|3635.5|18
1642678500000|2022-01-20 11:35:00|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3643.5|3637.5|21
1642678800000|2022-01-20 11:40:00|3646|3640|3643.5|3637.5|3646.8|3640.8|3643.5|3637.5|20
1642679100000|2022-01-20 11:45:00|3643.8|3637.8|3643.8|3637.8|3644.8|3638.8|3643.5|3637.5|10
1642679400000|2022-01-20 11:50:00|3643.5|3637.5|3644.5|3638.5|3647|3641|3643.5|3637.5|9
1642679700000|2022-01-20 11:55:00|3644.3|3638.3|3644|3638|3646.3|3640.3|3642.5|3636.5|19
1642680000000|2022-01-20 12:00:00|3643.5|3637.5|3646|3640|3646.8|3640.8|3642.3|3636.3|16
1642680300000|2022-01-20 12:05:00|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.5|3639.5|6
1642680600000|2022-01-20 12:10:00|3645.5|3639.5|3641.8|3635.8|3646|3640|3641.8|3635.8|21
1642680900000|2022-01-20 12:15:00|3641.3|3635.3|3640.3|3634.3|3642|3636|3636.3|3630.3|26
1642681200000|2022-01-20 12:20:00|3639.8|3633.8|3638.5|3632.5|3639.8|3633.8|3638.5|3632.5|9
1642681500000|2022-01-20 12:25:00|3639|3633|3639.5|3633.5|3639.8|3633.8|3638|3632|16
1642681800000|2022-01-20 12:30:00|3639|3633|3637|3631|3640.5|3634.5|3637|3631|30
1642682100000|2022-01-20 12:35:00|3637.3|3631.3|3637.5|3631.5|3639.3|3633.3|3635.5|3629.5|44
1642682400000|2022-01-20 12:40:00|3637.8|3631.8|3638|3632|3639.3|3633.3|3636.8|3630.8|23
1642682700000|2022-01-20 12:45:00|3638.3|3632.3|3644.3|3638.3|3645|3639|3638.3|3632.3|46
1642683000000|2022-01-20 12:50:00|3644.8|3638.8|3645|3639|3645|3639|3641.3|3635.3|44
1642683300000|2022-01-20 12:55:00|3645.3|3639.3|3650.5|3644.5|3655.3|3649.3|3644.3|3638.3|91
1642683600000|2022-01-20 13:00:00|3650.3|3644.3|3629.5|3623.5|3650.3|3644.3|3624.4|3618.4|459
1642683900000|2022-01-20 13:05:00|3629.8|3623.8|3629.8|3623.8|3636.3|3630.3|3628.5|3622.5|218
1642684200000|2022-01-20 13:10:00|3630|3624|3632.3|3626.3|3634.3|3628.3|3626|3620|122
1642684500000|2022-01-20 13:15:00|3631.3|3625.3|3634.5|3628.5|3635.5|3629.5|3625.3|3619.3|138
1642684800000|2022-01-20 13:20:00|3634.8|3628.8|3638.8|3632.8|3640|3634|3633.3|3627.3|153
1642685100000|2022-01-20 13:25:00|3638.5|3632.5|3641.3|3635.3|3641.8|3635.8|3634.5|3628.5|192
1642685400000|2022-01-20 13:30:00|3641.5|3635.5|3635.3|3629.3|3645|3639|3634.8|3628.8|245
1642685700000|2022-01-20 13:35:00|3635.8|3629.8|3633.8|3627.8|3637|3631|3630.3|3624.3|190
1642686000000|2022-01-20 13:40:00|3633.3|3627.3|3639|3633|3641.8|3635.8|3633|3627|179
1642686300000|2022-01-20 13:45:00|3639.3|3633.3|3636.3|3630.3|3641.3|3635.3|3635.3|3629.3|111
1642686600000|2022-01-20 13:50:00|3636.5|3630.5|3635.5|3629.5|3641.3|3635.3|3635.3|3629.3|87
1642686900000|2022-01-20 13:55:00|3636|3630|3637.8|3631.8|3640.5|3634.5|3634.8|3628.8|83
1642687200000|2022-01-20 14:00:00|3638.3|3632.3|3637.5|3631.5|3640.8|3634.8|3635.8|3629.8|85
1642687500000|2022-01-20 14:05:00|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3631.3|3625.3|143
1642687800000|2022-01-20 14:10:00|3636.8|3630.8|3637.8|3631.8|3639.5|3633.5|3628.3|3622.3|97
1642688100000|2022-01-20 14:15:00|3637.5|3631.5|3629|3623|3639.3|3633.3|3629|3623|55
1642688400000|2022-01-20 14:20:00|3629.5|3623.5|3636.8|3630.8|3638.3|3632.3|3629.5|3623.5|53
1642688700000|2022-01-20 14:25:00|3636.5|3630.5|3635.5|3629.5|3637.8|3631.8|3634.5|3628.5|55
1642689000000|2022-01-20 14:30:00|3635.3|3629.3|3628.5|3622.5|3637.3|3631.3|3628|3622|83
1642689300000|2022-01-20 14:35:00|3628.8|3622.8|3633.3|3627.3|3633.8|3627.8|3626|3620|87
1642689600000|2022-01-20 14:40:00|3633|3627|3633.5|3627.5|3635.3|3629.3|3630.8|3624.8|48
1642689900000|2022-01-20 14:45:00|3634.3|3628.3|3635.8|3629.8|3636.8|3630.8|3631|3625|93
1642690200000|2022-01-20 14:50:00|3636|3630|3646|3640|3646.8|3640.8|3634.8|3628.8|112
1642690500000|2022-01-20 14:55:00|3646.3|3640.3|3648|3642|3648.5|3642.5|3644.1|3638.1|150
1642690800000|2022-01-20 15:00:00|3647.5|3641.5|3648.5|3642.5|3652.3|3646.3|3647|3641|96
1642691100000|2022-01-20 15:05:00|3648.8|3642.8|3645.3|3639.3|3649.5|3643.5|3643.3|3637.3|55
1642691400000|2022-01-20 15:10:00|3645.5|3639.5|3647.8|3641.8|3649.3|3643.3|3644.3|3638.3|88
1642691700000|2022-01-20 15:15:00|3647.3|3641.3|3644.5|3638.5|3647.3|3641.3|3643|3637|64
1642692000000|2022-01-20 15:20:00|3644.8|3638.8|3646.5|3640.5|3647.3|3641.3|3644.8|3638.8|27
1642692300000|2022-01-20 15:25:00|3646|3640|3644.3|3638.3|3649|3643|3643.8|3637.8|41
1642692600000|2022-01-20 15:30:00|3642.8|3636.8|3644|3638|3646|3640|3642.8|3636.8|43
1642692900000|2022-01-20 15:35:00|3644.3|3638.3|3650|3644|3652.8|3646.8|3643|3637|99
1642693200000|2022-01-20 15:40:00|3650.3|3644.3|3657.8|3651.8|3658|3652|3650.3|3644.3|103
1642693500000|2022-01-20 15:45:00|3657.5|3651.5|3652|3646|3657.5|3651.5|3648.3|3642.3|64
1642693800000|2022-01-20 15:50:00|3651.3|3645.3|3656.8|3650.8|3657.8|3651.8|3651.3|3645.3|93
1642694100000|2022-01-20 15:55:00|3656.5|3650.5|3650.8|3644.8|3657.5|3651.5|3647|3641|145
1642694400000|2022-01-20 16:00:00|3651|3645|3649.3|3643.3|3652|3646|3648.3|3642.3|51
1642694700000|2022-01-20 16:05:00|3649|3643|3649.8|3643.8|3650.8|3644.8|3648.8|3642.8|22
1642695000000|2022-01-20 16:10:00|3649.5|3643.5|3645.8|3639.8|3649.5|3643.5|3645|3639|48
1642695300000|2022-01-20 16:15:00|3647.3|3641.3|3649.5|3643.5|3650.5|3644.5|3645.5|3639.5|47
1642695600000|2022-01-20 16:20:00|3649|3643|3645.5|3639.5|3650|3644|3644.5|3638.5|44
1642695900000|2022-01-20 16:25:00|3645.8|3639.8|3645.8|3639.8|3647|3641|3644|3638|85
1642696200000|2022-01-20 16:30:00|3646|3640|3653.5|3647.5|3653.8|3647.8|3645.8|3639.8|39
1642696500000|2022-01-20 16:35:00|3653.8|3647.8|3651.5|3645.5|3654.3|3648.3|3651.5|3645.5|53
1642696800000|2022-01-20 16:40:00|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3650.8|3644.8|38
1642697100000|2022-01-20 16:45:00|3652.3|3646.3|3653.5|3647.5|3653.8|3647.8|3652|3646|45
1642697400000|2022-01-20 16:50:00|3653|3647|3655|3649|3656.5|3650.5|3653|3647|76
1642697700000|2022-01-20 16:55:00|3656|3650|3654.3|3648.3|3656|3650|3654|3648|32
1642698000000|2022-01-20 17:00:00|3654.5|3648.5|3657.8|3651.8|3658.5|3652.5|3654.5|3648.5|17
1642698300000|2022-01-20 17:05:00|3658|3652|3658.8|3652.8|3659.5|3653.5|3657.8|3651.8|18
1642698600000|2022-01-20 17:10:00|3660|3654|3659|3653|3660|3654|3658.5|3652.5|12
1642698900000|2022-01-20 17:15:00|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659.3|3653.3|2
1642699200000|2022-01-20 17:20:00|3658.3|3652.3|3657.8|3651.8|3659.6|3653.6|3655.5|3649.5|57
1642699500000|2022-01-20 17:25:00|3658|3652|3660.5|3654.5|3661.8|3655.8|3658|3652|35
1642699800000|2022-01-20 17:30:00|3660.8|3654.8|3665.8|3659.8|3667.3|3661.3|3660.8|3654.8|43
1642700100000|2022-01-20 17:35:00|3666|3660|3669.5|3663.5|3671.8|3665.8|3666|3660|33
1642700400000|2022-01-20 17:40:00|3669.8|3663.8|3673.5|3667.5|3674.8|3668.8|3669.5|3663.5|30
1642700700000|2022-01-20 17:45:00|3673.8|3667.8|3674.8|3668.8|3675.3|3669.3|3672.3|3666.3|20
1642701000000|2022-01-20 17:50:00|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3672.8|3666.8|37
1642701300000|2022-01-20 17:55:00|3674.9|3668.9|3682.6|3676.6|3683.9|3677.9|3674.9|3668.9|11
1642726800000|2022-01-21 01:00:00|3642.5|3636.5|3641.8|3635.8|3645.8|3639.8|3640.8|3634.8|115
1642727100000|2022-01-21 01:05:00|3641.5|3635.5|3633|3627|3642.3|3636.3|3632.8|3626.8|158
1642727400000|2022-01-21 01:10:00|3633.3|3627.3|3633|3627|3634.3|3628.3|3630.8|3624.8|184
1642727700000|2022-01-21 01:15:00|3632.8|3626.8|3637.5|3631.5|3641|3635|3632.5|3626.5|178
1642728000000|2022-01-21 01:20:00|3637.3|3631.3|3643.1|3637.1|3643.8|3637.8|3636.8|3630.8|151
1642728300000|2022-01-21 01:25:00|3643|3637|3638|3632|3643.6|3637.6|3634.1|3628.1|218
1642728600000|2022-01-21 01:30:00|3637.8|3631.8|3636.3|3630.3|3642.8|3636.8|3635.8|3629.8|165
1642728900000|2022-01-21 01:35:00|3636|3630|3641.8|3635.8|3642.3|3636.3|3634.3|3628.3|169
1642729200000|2022-01-21 01:40:00|3641|3635|3649|3643|3651.5|3645.5|3641|3635|217
1642729500000|2022-01-21 01:45:00|3649.3|3643.3|3630.5|3624.5|3649.5|3643.5|3630.3|3624.3|201
1642729800000|2022-01-21 01:50:00|3630.8|3624.8|3631.8|3625.8|3635.5|3629.5|3627.3|3621.3|92
1642730100000|2022-01-21 01:55:00|3631.5|3625.5|3619.5|3613.5|3631.5|3625.5|3619.5|3613.5|95
1642730400000|2022-01-21 02:00:00|3620|3614|3625|3619|3626.8|3620.8|3619.5|3613.5|69
1642730700000|2022-01-21 02:05:00|3625.3|3619.3|3627.8|3621.8|3630|3624|3624.8|3618.8|74
1642731000000|2022-01-21 02:10:00|3628.3|3622.3|3623|3617|3629.8|3623.8|3623|3617|39
1642731300000|2022-01-21 02:15:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|3
1642731600000|2022-01-21 02:20:00|3623.3|3617.3|3626.8|3620.8|3626.8|3620.8|3623.3|3617.3|10
1642731900000|2022-01-21 02:25:00|3626.5|3620.5|3625.3|3619.3|3626.8|3620.8|3625|3619|10
1642732200000|2022-01-21 02:30:00|3625|3619|3623.5|3617.5|3625.3|3619.3|3619.5|3613.5|67
1642732500000|2022-01-21 02:35:00|3623.3|3617.3|3614.5|3608.5|3623.8|3617.8|3613.8|3607.8|62
1642732800000|2022-01-21 02:40:00|3614.3|3608.3|3615|3609|3616.8|3610.8|3612.3|3606.3|57
1642733100000|2022-01-21 02:45:00|3614.8|3608.8|3615.3|3609.3|3618|3612|3614.8|3608.8|36
1642733400000|2022-01-21 02:50:00|3615|3609|3612.8|3606.8|3616|3610|3611.5|3605.5|66
1642733700000|2022-01-21 02:55:00|3613|3607|3613.8|3607.8|3615.8|3609.8|3610.8|3604.8|94
1642734000000|2022-01-21 03:00:00|3613.5|3607.5|3615.8|3609.8|3618|3612|3612.3|3606.3|86
1642734300000|2022-01-21 03:05:00|3616|3610|3614.5|3608.5|3616.8|3610.8|3613.8|3607.8|52
1642734600000|2022-01-21 03:10:00|3614.3|3608.3|3612|3606|3616.8|3610.8|3611.3|3605.3|92
1642734900000|2022-01-21 03:15:00|3613.3|3607.3|3611.3|3605.3|3614|3608|3611.3|3605.3|68
1642735200000|2022-01-21 03:20:00|3611.5|3605.5|3615.8|3609.8|3616|3610|3610.8|3604.8|65
1642735500000|2022-01-21 03:25:00|3615.5|3609.5|3619.5|3613.5|3620.5|3614.5|3614.5|3608.5|71
1642735800000|2022-01-21 03:30:00|3619.8|3613.8|3626.5|3620.5|3626.5|3620.5|3619.8|3613.8|19
1642736100000|2022-01-21 03:35:00|3625.5|3619.5|3624|3618|3626|3620|3623.5|3617.5|24
1642736400000|2022-01-21 03:40:00|3624.3|3618.3|3626.8|3620.8|3626.8|3620.8|3624.3|3618.3|27
1642736700000|2022-01-21 03:45:00|3627|3621|3624.8|3618.8|3628|3622|3623.8|3617.8|20
1642737000000|2022-01-21 03:50:00|3624.3|3618.3|3626.5|3620.5|3627.5|3621.5|3624.3|3618.3|25
1642737300000|2022-01-21 03:55:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642737600000|2022-01-21 04:00:00|3626|3620|3625.5|3619.5|3626|3620|3624.8|3618.8|8
1642737900000|2022-01-21 04:05:00|3625.8|3619.8|3626.8|3620.8|3626.8|3620.8|3625.5|3619.5|5
1642738200000|2022-01-21 04:10:00|3627|3621|3620|3614|3629.8|3623.8|3620|3614|16
1642738500000|2022-01-21 04:15:00|3621|3615|3622.8|3616.8|3624|3618|3621|3615|14
1642738800000|2022-01-21 04:20:00|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1642739100000|2022-01-21 04:25:00|3623.8|3617.8|3624|3618|3624.8|3618.8|3623.8|3617.8|13
1642739400000|2022-01-21 04:30:00|3624.3|3618.3|3625.8|3619.8|3626.3|3620.3|3624.3|3618.3|7
1642739700000|2022-01-21 04:35:00|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1642740000000|2022-01-21 04:40:00|3625.3|3619.3|3623.5|3617.5|3625.3|3619.3|3623.3|3617.3|24
1642740300000|2022-01-21 04:45:00|3624|3618|3623|3617|3626.3|3620.3|3623|3617|27
1642740600000|2022-01-21 04:50:00|3623.5|3617.5|3625.8|3619.8|3625.8|3619.8|3623.5|3617.5|11
1642740900000|2022-01-21 04:55:00|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1642741200000|2022-01-21 05:00:00|3625.5|3619.5|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|5
1642741500000|2022-01-21 05:05:00|3626|3620|3625.8|3619.8|3626.8|3620.8|3625.8|3619.8|8
1642741800000|2022-01-21 05:10:00|3626|3620|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|4
1642742100000|2022-01-21 05:15:00|3626|3620|3625.5|3619.5|3626|3620|3624.8|3618.8|10
1642742400000|2022-01-21 05:20:00|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.3|3618.3|6
1642742700000|2022-01-21 05:25:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1642743000000|2022-01-21 05:30:00|3624.8|3618.8|3629.8|3623.8|3630.5|3624.5|3622|3616|110
1642743300000|2022-01-21 05:35:00|3630|3624|3624.3|3618.3|3630.3|3624.3|3624.3|3618.3|43
1642743600000|2022-01-21 05:40:00|3624.5|3618.5|3624.8|3618.8|3629|3623|3621.8|3615.8|89
1642743900000|2022-01-21 05:45:00|3625|3619|3627.3|3621.3|3627.5|3621.5|3623.3|3617.3|63
1642744200000|2022-01-21 05:50:00|3627|3621|3625.8|3619.8|3628.5|3622.5|3625|3619|70
1642744500000|2022-01-21 05:55:00|3625.5|3619.5|3623.3|3617.3|3628.3|3622.3|3623.3|3617.3|103
1642744800000|2022-01-21 06:00:00|3623|3617|3621.5|3615.5|3625.8|3619.8|3620.5|3614.5|101
1642745100000|2022-01-21 06:05:00|3621.8|3615.8|3624|3618|3625.5|3619.5|3621.5|3615.5|47
1642745400000|2022-01-21 06:10:00|3623.8|3617.8|3629|3623|3630|3624|3623.8|3617.8|48
1642745700000|2022-01-21 06:15:00|3628.8|3622.8|3630.5|3624.5|3631.5|3625.5|3628|3622|139
1642746000000|2022-01-21 06:20:00|3630.3|3624.3|3629|3623|3630.5|3624.5|3628.3|3622.3|40
1642746300000|2022-01-21 06:25:00|3629.3|3623.3|3637.8|3631.8|3638.5|3632.5|3629.3|3623.3|163
1642746600000|2022-01-21 06:30:00|3638|3632|3637|3631|3638.8|3632.8|3632.5|3626.5|126
1642746900000|2022-01-21 06:35:00|3636.8|3630.8|3636.8|3630.8|3637|3631|3634.8|3628.8|62
1642747200000|2022-01-21 06:40:00|3637|3631|3634.5|3628.5|3637.3|3631.3|3632.8|3626.8|32
1642747500000|2022-01-21 06:45:00|3634.8|3628.8|3638|3632|3638.3|3632.3|3634.8|3628.8|24
1642747800000|2022-01-21 06:50:00|3637.8|3631.8|3638.3|3632.3|3640.5|3634.5|3637|3631|23
1642748100000|2022-01-21 06:55:00|3638.5|3632.5|3636.8|3630.8|3638.5|3632.5|3634.8|3628.8|45
1642748400000|2022-01-21 07:00:00|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|7
1642748700000|2022-01-21 07:05:00|3635.3|3629.3|3637.8|3631.8|3637.8|3631.8|3634.8|3628.8|9
1642749000000|2022-01-21 07:10:00|3638|3632|3639|3633|3639|3633|3638|3632|5
1642749900000|2022-01-21 07:25:00|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1642750500000|2022-01-21 07:35:00|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637|3631|14
1642750800000|2022-01-21 07:40:00|3637.8|3631.8|3643.3|3637.3|3643.8|3637.8|3637.8|3631.8|37
1642751100000|2022-01-21 07:45:00|3643|3637|3643.3|3637.3|3645|3639|3643|3637|18
1642751400000|2022-01-21 07:50:00|3643.5|3637.5|3645.5|3639.5|3645.5|3639.5|3643.5|3637.5|6
1642751700000|2022-01-21 07:55:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642752000000|2022-01-21 08:00:00|3646.5|3640.5|3647.5|3641.5|3647.8|3641.8|3645.8|3639.8|23
1642752300000|2022-01-21 08:05:00|3647.8|3641.8|3647.3|3641.3|3648|3642|3647.3|3641.3|12
1642752600000|2022-01-21 08:10:00|3648.8|3642.8|3646.9|3640.9|3655.5|3649.5|3645.6|3639.6|65
1642752900000|2022-01-21 08:15:00|3645.6|3639.6|3645.3|3639.3|3648.5|3642.5|3644|3638|55
1642753200000|2022-01-21 08:20:00|3645.5|3639.5|3647.5|3641.5|3649|3643|3645.5|3639.5|24
1642753500000|2022-01-21 08:25:00|3648|3642|3651.3|3645.3|3657.4|3651.4|3648|3642|41
1642753800000|2022-01-21 08:30:00|3651|3645|3649.8|3643.8|3651|3645|3647|3641|34
1642754100000|2022-01-21 08:35:00|3649.5|3643.5|3647.5|3641.5|3649.5|3643.5|3646.8|3640.8|31
1642754400000|2022-01-21 08:40:00|3647.8|3641.8|3649|3643|3650|3644|3647.8|3641.8|17
1642754700000|2022-01-21 08:45:00|3649.3|3643.3|3650.8|3644.8|3650.8|3644.8|3644.8|3638.8|17
1642755000000|2022-01-21 08:50:00|3651.3|3645.3|3648.8|3642.8|3652.3|3646.3|3646.5|3640.5|53
1642755300000|2022-01-21 08:55:00|3649.3|3643.3|3652.5|3646.5|3652.8|3646.8|3649|3643|19
1642755600000|2022-01-21 09:00:00|3653|3647|3660.3|3654.3|3661.5|3655.5|3651|3645|53
1642755900000|2022-01-21 09:05:00|3659.8|3653.8|3660|3654|3665.8|3659.8|3658|3652|59
1642756200000|2022-01-21 09:10:00|3659.5|3653.5|3659.3|3653.3|3659.8|3653.8|3656.3|3650.3|30
1642756500000|2022-01-21 09:15:00|3660.1|3654.1|3665.3|3659.3|3668.8|3662.8|3660.1|3654.1|57
1642756800000|2022-01-21 09:20:00|3664.8|3658.8|3661.8|3655.8|3665.5|3659.5|3659.8|3653.8|52
1642757100000|2022-01-21 09:25:00|3661.5|3655.5|3661.5|3655.5|3663.3|3657.3|3660.5|3654.5|20
1642757400000|2022-01-21 09:30:00|3659.8|3653.8|3662|3656|3663.3|3657.3|3659.8|3653.8|32
1642757700000|2022-01-21 09:35:00|3661.3|3655.3|3665|3659|3666.1|3660.1|3659.8|3653.8|32
1642758000000|2022-01-21 09:40:00|3664.3|3658.3|3663|3657|3665.8|3659.8|3661.3|3655.3|26
1642758300000|2022-01-21 09:45:00|3662.5|3656.5|3659|3653|3662.5|3656.5|3656.3|3650.3|38
1642758600000|2022-01-21 09:50:00|3659.5|3653.5|3661|3655|3661.8|3655.8|3658.8|3652.8|30
1642758900000|2022-01-21 09:55:00|3660.8|3654.8|3656.8|3650.8|3661.3|3655.3|3655|3649|36
1642759200000|2022-01-21 10:00:00|3657.3|3651.3|3656.5|3650.5|3657.8|3651.8|3655.5|3649.5|30
1642759500000|2022-01-21 10:05:00|3656.8|3650.8|3656.3|3650.3|3658.3|3652.3|3656.3|3650.3|26
1642759800000|2022-01-21 10:10:00|3656|3650|3653.8|3647.8|3656|3650|3653.5|3647.5|37
1642760100000|2022-01-21 10:15:00|3653.5|3647.5|3655.8|3649.8|3657.3|3651.3|3653.5|3647.5|43
1642760400000|2022-01-21 10:20:00|3655.3|3649.3|3651.3|3645.3|3656.8|3650.8|3650.8|3644.8|46
1642760700000|2022-01-21 10:25:00|3651.5|3645.5|3648.5|3642.5|3651.5|3645.5|3647|3641|31
1642761000000|2022-01-21 10:30:00|3648.3|3642.3|3654.8|3648.8|3655.3|3649.3|3648.3|3642.3|24
1642761300000|2022-01-21 10:35:00|3654.5|3648.5|3656.8|3650.8|3657.3|3651.3|3654.5|3648.5|11
1642761600000|2022-01-21 10:40:00|3656.5|3650.5|3659.8|3653.8|3659.8|3653.8|3656.5|3650.5|7
1642761900000|2022-01-21 10:45:00|3660|3654|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|3
1642762200000|2022-01-21 10:50:00|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642762500000|2022-01-21 10:55:00|3659.5|3653.5|3656.5|3650.5|3659.5|3653.5|3655|3649|10
1642762800000|2022-01-21 11:00:00|3656.8|3650.8|3659|3653|3661.5|3655.5|3656.8|3650.8|36
1642763100000|2022-01-21 11:05:00|3659.3|3653.3|3656.5|3650.5|3659.5|3653.5|3656.5|3650.5|30
1642763400000|2022-01-21 11:10:00|3656.3|3650.3|3655|3649|3656.8|3650.8|3654|3648|22
1642763700000|2022-01-21 11:15:00|3655.3|3649.3|3655.8|3649.8|3656.3|3650.3|3654.8|3648.8|27
1642764000000|2022-01-21 11:20:00|3656|3650|3654.5|3648.5|3656.3|3650.3|3654.5|3648.5|24
1642764300000|2022-01-21 11:25:00|3654.3|3648.3|3651.8|3645.8|3655.3|3649.3|3651.5|3645.5|14
1642764600000|2022-01-21 11:30:00|3651.5|3645.5|3645|3639|3651.5|3645.5|3643.1|3637.1|30
1642764900000|2022-01-21 11:35:00|3644.8|3638.8|3647.5|3641.5|3648.6|3642.6|3644.5|3638.5|22
1642765200000|2022-01-21 11:40:00|3648.3|3642.3|3639|3633|3650|3644|3639|3633|46
1642765500000|2022-01-21 11:45:00|3639.5|3633.5|3639.3|3633.3|3642.5|3636.5|3638.8|3632.8|64
1642765800000|2022-01-21 11:50:00|3639.5|3633.5|3643|3637|3643.3|3637.3|3636.3|3630.3|39
1642766100000|2022-01-21 11:55:00|3642.8|3636.8|3641.8|3635.8|3643.3|3637.3|3641.5|3635.5|10
1642766400000|2022-01-21 12:00:00|3642.3|3636.3|3641.3|3635.3|3642.8|3636.8|3641|3635|31
1642766700000|2022-01-21 12:05:00|3641|3635|3636.8|3630.8|3641|3635|3635.5|3629.5|16
1642767000000|2022-01-21 12:10:00|3637.3|3631.3|3633|3627|3637.3|3631.3|3631|3625|29
1642767300000|2022-01-21 12:15:00|3633.3|3627.3|3645.5|3639.5|3648.8|3642.8|3633.3|3627.3|41
1642767600000|2022-01-21 12:20:00|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1642767900000|2022-01-21 12:25:00|3645.8|3639.8|3649.3|3643.3|3650|3644|3644.8|3638.8|23
1642768200000|2022-01-21 12:30:00|3649.5|3643.5|3648.5|3642.5|3650.3|3644.3|3646.5|3640.5|40
1642768500000|2022-01-21 12:35:00|3649|3643|3649|3643|3651.5|3645.5|3647.5|3641.5|49
1642768800000|2022-01-21 12:40:00|3648.5|3642.5|3645.5|3639.5|3649.3|3643.3|3643.1|3637.1|37
1642769100000|2022-01-21 12:45:00|3644.8|3638.8|3647.8|3641.8|3650.8|3644.8|3644.5|3638.5|21
1642769400000|2022-01-21 12:50:00|3647|3641|3645.3|3639.3|3647.8|3641.8|3644.5|3638.5|53
1642769700000|2022-01-21 12:55:00|3645|3639|3640.3|3634.3|3647.8|3641.8|3640|3634|63
1642770000000|2022-01-21 13:00:00|3640.5|3634.5|3629|3623|3642.3|3636.3|3627|3621|330
1642770300000|2022-01-21 13:05:00|3629.3|3623.3|3628.3|3622.3|3634.3|3628.3|3624.3|3618.3|165
1642770600000|2022-01-21 13:10:00|3628|3622|3634|3628|3634.8|3628.8|3626|3620|186
1642770900000|2022-01-21 13:15:00|3634.3|3628.3|3632|3626|3637.5|3631.5|3629.3|3623.3|129
1642771200000|2022-01-21 13:20:00|3632.5|3626.5|3636|3630|3636.5|3630.5|3630|3624|102
1642771500000|2022-01-21 13:25:00|3636.5|3630.5|3641.3|3635.3|3643|3637|3636|3630|138
1642771800000|2022-01-21 13:30:00|3641.5|3635.5|3650|3644|3650.3|3644.3|3641|3635|113
1642772100000|2022-01-21 13:35:00|3649.5|3643.5|3662.3|3656.3|3662.5|3656.5|3649.5|3643.5|71
1642772400000|2022-01-21 13:40:00|3662.5|3656.5|3665|3659|3668.5|3662.5|3659.3|3653.3|105
1642772700000|2022-01-21 13:45:00|3665.3|3659.3|3674.3|3668.3|3675.8|3669.8|3665.3|3659.3|125
1642773000000|2022-01-21 13:50:00|3674.5|3668.5|3665.5|3659.5|3681.3|3675.3|3664.8|3658.8|120
1642773300000|2022-01-21 13:55:00|3665.8|3659.8|3670.5|3664.5|3671.5|3665.5|3663.8|3657.8|85
1642773600000|2022-01-21 14:00:00|3670.8|3664.8|3664|3658|3676.3|3670.3|3663.8|3657.8|127
1642773900000|2022-01-21 14:05:00|3664.3|3658.3|3665.8|3659.8|3666.3|3660.3|3663.8|3657.8|110
1642774200000|2022-01-21 14:10:00|3665.3|3659.3|3659|3653|3666.8|3660.8|3656.5|3650.5|135
1642774500000|2022-01-21 14:15:00|3658.8|3652.8|3654.8|3648.8|3662|3656|3652.8|3646.8|122
1642774800000|2022-01-21 14:20:00|3655|3649|3664|3658|3664.5|3658.5|3652.3|3646.3|164
1642775100000|2022-01-21 14:25:00|3664.3|3658.3|3656.5|3650.5|3665|3659|3654|3648|170
1642775400000|2022-01-21 14:30:00|3656.8|3650.8|3641.5|3635.5|3658|3652|3640.5|3634.5|98
1642775700000|2022-01-21 14:35:00|3641.8|3635.8|3650.5|3644.5|3652.9|3646.9|3640.3|3634.3|114
1642776000000|2022-01-21 14:40:00|3651.3|3645.3|3640.8|3634.8|3651.8|3645.8|3640.3|3634.3|147
1642776300000|2022-01-21 14:45:00|3642.3|3636.3|3646.3|3640.3|3648|3642|3640|3634|117
1642776600000|2022-01-21 14:50:00|3646|3640|3636.3|3630.3|3648.3|3642.3|3629.8|3623.8|132
1642776900000|2022-01-21 14:55:00|3636|3630|3640.3|3634.3|3640.3|3634.3|3630|3624|154
1642777200000|2022-01-21 15:00:00|3640.5|3634.5|3639.5|3633.5|3643|3637|3635.3|3629.3|129
1642777500000|2022-01-21 15:05:00|3639|3633|3636|3630|3640.8|3634.8|3636|3630|33
1642777800000|2022-01-21 15:10:00|3635.8|3629.8|3638.5|3632.5|3641.5|3635.5|3633.8|3627.8|81
1642778100000|2022-01-21 15:15:00|3639|3633|3640.5|3634.5|3642|3636|3638.3|3632.3|58
1642778400000|2022-01-21 15:20:00|3640.3|3634.3|3638.3|3632.3|3640.3|3634.3|3633.8|3627.8|63
1642778700000|2022-01-21 15:25:00|3638|3632|3639.5|3633.5|3640|3634|3635|3629|76
1642779000000|2022-01-21 15:30:00|3639.3|3633.3|3640.8|3634.8|3642|3636|3638|3632|55
1642779300000|2022-01-21 15:35:00|3642.3|3636.3|3644.5|3638.5|3646|3640|3641|3635|82
1642779600000|2022-01-21 15:40:00|3645|3639|3646.5|3640.5|3649.5|3643.5|3644.5|3638.5|63
1642779900000|2022-01-21 15:45:00|3646|3640|3643.5|3637.5|3646|3640|3641.8|3635.8|33
1642780200000|2022-01-21 15:50:00|3644.8|3638.8|3650.5|3644.5|3658.1|3652.1|3644.8|3638.8|101
1642780500000|2022-01-21 15:55:00|3650.3|3644.3|3636|3630|3650.3|3644.3|3634|3628|152
1642780800000|2022-01-21 16:00:00|3636.3|3630.3|3636.8|3630.8|3639.5|3633.5|3636.3|3630.3|49
1642781100000|2022-01-21 16:05:00|3636.5|3630.5|3636.8|3630.8|3637.3|3631.3|3636|3630|35
1642781400000|2022-01-21 16:10:00|3637|3631|3632|3626|3637.3|3631.3|3631|3625|35
1642781700000|2022-01-21 16:15:00|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3627.5|3621.5|44
1642782000000|2022-01-21 16:20:00|3632|3626|3639.3|3633.3|3639.3|3633.3|3632|3626|29
1642782300000|2022-01-21 16:25:00|3639.1|3633.1|3646|3640|3649.3|3643.3|3639.1|3633.1|95
1642782600000|2022-01-21 16:30:00|3645.8|3639.8|3636|3630|3645.8|3639.8|3634.5|3628.5|53
1642782900000|2022-01-21 16:35:00|3635.8|3629.8|3633.8|3627.8|3637|3631|3632.8|3626.8|40
1642783200000|2022-01-21 16:40:00|3633.5|3627.5|3632|3626|3633.5|3627.5|3631.5|3625.5|30
1642783500000|2022-01-21 16:45:00|3632.3|3626.3|3630|3624|3632.3|3626.3|3629.8|3623.8|40
1642783800000|2022-01-21 16:50:00|3630.3|3624.3|3628.5|3622.5|3631|3625|3626.5|3620.5|64
1642784100000|2022-01-21 16:55:00|3628.8|3622.8|3645.4|3639.4|3645.4|3639.4|3628|3622|59
1642784400000|2022-01-21 17:00:00|3645.3|3639.3|3657.3|3651.3|3660.5|3654.5|3645.1|3639.1|52
1642784700000|2022-01-21 17:05:00|3657.4|3651.4|3652|3646|3657.6|3651.6|3649.3|3643.3|21
1642785000000|2022-01-21 17:10:00|3650.8|3644.8|3652.8|3646.8|3654.5|3648.5|3650.8|3644.8|20
1642785300000|2022-01-21 17:15:00|3654|3648|3656.8|3650.8|3659.8|3653.8|3654|3648|15
1642785600000|2022-01-21 17:20:00|3655.6|3649.6|3653.8|3647.8|3655.6|3649.6|3652.8|3646.8|9
1642785900000|2022-01-21 17:25:00|3654|3648|3652.5|3646.5|3654|3648|3652.5|3646.5|5
1642786200000|2022-01-21 17:30:00|3652|3646|3652.8|3646.8|3652.8|3646.8|3649.3|3643.3|17
1642786500000|2022-01-21 17:35:00|3653|3647|3654.5|3648.5|3655|3649|3653|3647|10
1642786800000|2022-01-21 17:40:00|3654.8|3648.8|3650.8|3644.8|3654.8|3648.8|3650.8|3644.8|16
1642787100000|2022-01-21 17:45:00|3651|3645|3650|3644|3651.5|3645.5|3650|3644|12
1642787400000|2022-01-21 17:50:00|3650.3|3644.3|3651.3|3645.3|3651.5|3645.5|3650.3|3644.3|11
1642787700000|2022-01-21 17:55:00|3651.4|3645.4|3650.9|3644.9|3652.1|3646.1|3649.9|3643.9|23
1642986000000|2022-01-24 01:00:00|3655|3636.3|3624.8|3618.8|3655|3636.3|3622.8|3616.8|17
1642986300000|2022-01-24 01:05:00|3624|3618|3621|3615|3626.3|3620.3|3620.5|3614.5|258
1642986600000|2022-01-24 01:10:00|3621.3|3615.3|3618.8|3612.8|3622|3616|3615.3|3609.3|190
1642986900000|2022-01-24 01:15:00|3618.5|3612.5|3609.3|3603.3|3618.5|3612.5|3606.8|3600.8|145
1642987200000|2022-01-24 01:20:00|3608.8|3602.8|3611|3605|3613.3|3607.3|3608.5|3602.5|89
1642987500000|2022-01-24 01:25:00|3611.5|3605.5|3606.5|3600.5|3611.5|3605.5|3595.6|3585.8|173
1642987800000|2022-01-24 01:30:00|3605.8|3599.8|3613|3607|3614.8|3608.8|3605.4|3599.4|169
1642988100000|2022-01-24 01:35:00|3613.3|3607.3|3618|3612|3620.5|3614.5|3613.3|3607.3|135
1642988400000|2022-01-24 01:40:00|3617.8|3611.8|3619|3613|3624.5|3618.5|3617.5|3611.5|164
1642988700000|2022-01-24 01:45:00|3619.3|3613.3|3619.8|3613.8|3620.5|3614.5|3616|3610|108
1642989000000|2022-01-24 01:50:00|3619.5|3613.5|3619|3613|3620|3614|3617.1|3611.1|95
1642989300000|2022-01-24 01:55:00|3619.3|3613.3|3612|3606|3620.3|3614.3|3611.8|3605.8|90
1642989600000|2022-01-24 02:00:00|3611.5|3605.5|3613.3|3607.3|3615.3|3609.3|3609.5|3603.5|127
1642989900000|2022-01-24 02:05:00|3613|3607|3608.3|3602.3|3613.5|3607.5|3607|3601|188
1642990200000|2022-01-24 02:10:00|3608|3602|3600.5|3594.5|3608|3602|3599.8|3593.8|99
1642990500000|2022-01-24 02:15:00|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.3|3592.3|6
1642990800000|2022-01-24 02:20:00|3599|3593|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|5
1642991100000|2022-01-24 02:25:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642991400000|2022-01-24 02:30:00|3597.8|3591.8|3602|3596|3602|3596|3597.8|3591.8|127
1642991700000|2022-01-24 02:35:00|3600.8|3594.8|3602.8|3596.8|3606|3600|3600.3|3594.3|46
1642992000000|2022-01-24 02:40:00|3603.3|3597.3|3601.5|3595.5|3604|3598|3601.5|3595.5|16
1642992300000|2022-01-24 02:45:00|3601.3|3595.3|3603|3597|3603.3|3597.3|3601|3595|47
1642992600000|2022-01-24 02:50:00|3602.8|3596.8|3601.8|3595.8|3603.5|3597.5|3600.3|3594.3|38
1642992900000|2022-01-24 02:55:00|3602.5|3596.5|3600.3|3594.3|3604.3|3598.3|3599.8|3593.8|118
1642993200000|2022-01-24 03:00:00|3600|3594|3600.3|3594.3|3602.3|3596.3|3597.5|3591.5|84
1642993500000|2022-01-24 03:05:00|3600|3594|3601.8|3595.8|3604|3598|3598.8|3592.8|90
1642993800000|2022-01-24 03:10:00|3601|3595|3601.3|3595.3|3603.5|3597.5|3600.3|3594.3|68
1642994100000|2022-01-24 03:15:00|3602.5|3596.5|3600.5|3594.5|3603.3|3597.3|3600.3|3594.3|85
1642994400000|2022-01-24 03:20:00|3600|3594|3601|3595|3602.3|3596.3|3599.3|3593.3|52
1642994700000|2022-01-24 03:25:00|3602.5|3596.5|3601.3|3595.3|3603.5|3597.5|3600.3|3594.3|46
1642995000000|2022-01-24 03:30:00|3602|3596|3600.8|3594.8|3602.5|3596.5|3600.3|3594.3|16
1642995300000|2022-01-24 03:35:00|3600.3|3594.3|3600.8|3594.8|3601.8|3595.8|3600|3594|32
1642995600000|2022-01-24 03:40:00|3601.8|3595.8|3601|3595|3602.3|3596.3|3600|3594|23
1642995900000|2022-01-24 03:45:00|3602.3|3596.3|3600.8|3594.8|3603|3597|3600.8|3594.8|19
1642996200000|2022-01-24 03:50:00|3601|3595|3600.8|3594.8|3603|3597|3600.8|3594.8|13
1642996500000|2022-01-24 03:55:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3599.8|3593.8|15
1642996800000|2022-01-24 04:00:00|3600.8|3594.8|3600.9|3594.9|3601.8|3595.8|3599|3593|18
1642997100000|2022-01-24 04:05:00|3600.3|3594.3|3599.8|3593.8|3601.3|3595.3|3599.8|3593.8|11
1642997400000|2022-01-24 04:10:00|3601|3595|3599.8|3593.8|3601|3595|3599.5|3593.5|3
1642997700000|2022-01-24 04:15:00|3600|3594|3600.5|3594.5|3601.3|3595.3|3599.5|3593.5|20
1642998000000|2022-01-24 04:20:00|3601|3595|3601.3|3595.3|3602|3596|3600.5|3594.5|15
1642998300000|2022-01-24 04:25:00|3600.5|3594.5|3602.3|3596.3|3602.3|3596.3|3600.5|3594.5|14
1642998600000|2022-01-24 04:30:00|3603|3597|3604.3|3598.3|3604.8|3598.8|3603|3597|7
1642998900000|2022-01-24 04:35:00|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1642999500000|2022-01-24 04:45:00|3603.8|3597.8|3604|3598|3604.5|3598.5|3603.3|3597.3|5
1642999800000|2022-01-24 04:50:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643000400000|2022-01-24 05:00:00|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3601.3|3595.3|3
1643001300000|2022-01-24 05:15:00|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1643001600000|2022-01-24 05:20:00|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|2
1643001900000|2022-01-24 05:25:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603|3597|3
1643002200000|2022-01-24 05:30:00|3603|3597|3603.3|3597.3|3604.8|3598.8|3601.5|3595.5|109
1643002500000|2022-01-24 05:35:00|3603.8|3597.8|3598.8|3592.8|3604.3|3598.3|3598.8|3592.8|94
1643002800000|2022-01-24 05:40:00|3599.3|3593.3|3599.8|3593.8|3601.5|3595.5|3599|3593|45
1643003100000|2022-01-24 05:45:00|3600|3594|3599.8|3593.8|3601.3|3595.3|3599.3|3593.3|50
1643003400000|2022-01-24 05:50:00|3599.5|3593.5|3597|3591|3599.5|3593.5|3595.8|3589.8|55
1643003700000|2022-01-24 05:55:00|3597.3|3591.3|3595|3589|3598.8|3592.8|3595|3589|28
1643004000000|2022-01-24 06:00:00|3595.3|3589.3|3594|3588|3596|3590|3593.6|3587.6|36
1643004300000|2022-01-24 06:05:00|3594.3|3588.3|3596.5|3590.5|3596.5|3590.5|3593|3587|72
1643004600000|2022-01-24 06:10:00|3596.8|3590.8|3597.3|3591.3|3599.3|3593.3|3595.3|3589.3|36
1643004900000|2022-01-24 06:15:00|3597|3591|3595|3589|3597|3591|3594.5|3588.5|17
1643005200000|2022-01-24 06:20:00|3595.3|3589.3|3594.8|3588.8|3597.3|3591.3|3594.3|3588.3|26
1643005500000|2022-01-24 06:25:00|3594.5|3588.5|3597.5|3591.5|3598|3592|3594.5|3588.5|36
1643005800000|2022-01-24 06:30:00|3597.3|3591.3|3601.5|3595.5|3601.8|3595.8|3596.5|3590.5|28
1643006100000|2022-01-24 06:35:00|3601.3|3595.3|3604.5|3598.5|3605.3|3599.3|3601|3595|123
1643006400000|2022-01-24 06:40:00|3604.3|3598.3|3602.5|3596.5|3604.8|3598.8|3601.5|3595.5|40
1643006700000|2022-01-24 06:45:00|3601.5|3595.5|3603.5|3597.5|3603.8|3597.8|3600.5|3594.5|20
1643007000000|2022-01-24 06:50:00|3603.8|3597.8|3601.3|3595.3|3604.5|3598.5|3601.3|3595.3|34
1643007300000|2022-01-24 06:55:00|3601.5|3595.5|3603|3597|3605.8|3599.8|3601.3|3595.3|33
1643007600000|2022-01-24 07:00:00|3602.8|3596.8|3602.8|3596.8|3604.8|3598.8|3599.5|3593.5|34
1643007900000|2022-01-24 07:05:00|3603|3597|3601.8|3595.8|3603.3|3597.3|3601.8|3595.8|4
1643008200000|2022-01-24 07:10:00|3602|3596|3600.5|3594.5|3603.5|3597.5|3600.3|3594.3|12
1643008500000|2022-01-24 07:15:00|3601|3595|3599.5|3593.5|3602.8|3596.8|3599|3593|16
1643008800000|2022-01-24 07:20:00|3599.3|3593.3|3597.8|3591.8|3599.3|3593.3|3597.8|3591.8|6
1643009100000|2022-01-24 07:25:00|3598|3592|3602.8|3596.8|3602.8|3596.8|3598|3592|12
1643009400000|2022-01-24 07:30:00|3603.3|3597.3|3604.3|3598.3|3607.3|3601.3|3603.3|3597.3|12
1643009700000|2022-01-24 07:35:00|3604|3598|3602.3|3596.3|3604|3598|3598.5|3592.5|25
1643010000000|2022-01-24 07:40:00|3602|3596|3594.3|3588.3|3602|3596|3592.5|3586.5|22
1643010300000|2022-01-24 07:45:00|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|5
1643010600000|2022-01-24 07:50:00|3596|3590|3583.5|3577.5|3596|3590|3583.3|3577.3|15
1643010900000|2022-01-24 07:55:00|3584|3578|3594.3|3588.3|3594.3|3588.3|3584|3578|26
1643011200000|2022-01-24 08:00:00|3595.5|3589.5|3590.3|3584.3|3595.5|3589.5|3588.8|3582.8|48
1643011500000|2022-01-24 08:05:00|3589.8|3583.8|3591.3|3585.3|3591.3|3585.3|3589.5|3583.5|16
1643011800000|2022-01-24 08:10:00|3591.5|3585.5|3589.8|3583.8|3592|3586|3586.3|3580.3|39
1643012100000|2022-01-24 08:15:00|3589.5|3583.5|3594|3588|3597.6|3591.6|3589|3583|92
1643012400000|2022-01-24 08:20:00|3593.8|3587.8|3598|3592|3600|3594|3592.8|3586.8|59
1643012700000|2022-01-24 08:25:00|3598.3|3592.3|3595.8|3589.8|3599.8|3593.8|3594.3|3588.3|28
1643013000000|2022-01-24 08:30:00|3595.5|3589.5|3600.3|3594.3|3600.3|3594.3|3594.5|3588.5|37
1643013300000|2022-01-24 08:35:00|3600|3594|3599|3593|3601.8|3595.8|3598.3|3592.3|69
1643013600000|2022-01-24 08:40:00|3599.3|3593.3|3596.5|3590.5|3600.5|3594.5|3596.5|3590.5|38
1643013900000|2022-01-24 08:45:00|3596.3|3590.3|3594.3|3588.3|3598|3592|3592.8|3586.8|71
1643014200000|2022-01-24 08:50:00|3594.8|3588.8|3595|3589|3596.5|3590.5|3594.5|3588.5|15
1643014500000|2022-01-24 08:55:00|3594.8|3588.8|3595.3|3589.3|3595.8|3589.8|3593.8|3587.8|15
1643014800000|2022-01-24 09:00:00|3595.5|3589.5|3599|3593|3599.3|3593.3|3594.3|3588.3|33
1643015100000|2022-01-24 09:05:00|3599.3|3593.3|3601.3|3595.3|3602.8|3596.8|3597.3|3591.3|45
1643015400000|2022-01-24 09:10:00|3600.8|3594.8|3603.8|3597.8|3605.8|3599.8|3600.5|3594.5|27
1643015700000|2022-01-24 09:15:00|3604|3598|3621.5|3615.5|3621.5|3615.5|3604|3598|48
1643016000000|2022-01-24 09:20:00|3621.8|3615.8|3617.8|3611.8|3623|3617|3615.3|3609.3|32
1643016300000|2022-01-24 09:25:00|3618|3612|3619|3613|3620|3614|3615.5|3609.5|27
1643016600000|2022-01-24 09:30:00|3618.8|3612.8|3619|3613|3623|3617|3618.3|3612.3|36
1643016900000|2022-01-24 09:35:00|3618.8|3612.8|3617.5|3611.5|3619.3|3613.3|3616.8|3610.8|37
1643017200000|2022-01-24 09:40:00|3617.3|3611.3|3615|3609|3617.3|3611.3|3612.3|3606.3|45
1643017500000|2022-01-24 09:45:00|3614.8|3608.8|3616|3610|3616.3|3610.3|3613.5|3607.5|22
1643017800000|2022-01-24 09:50:00|3616.3|3610.3|3614|3608|3617|3611|3613.8|3607.8|32
1643018100000|2022-01-24 09:55:00|3613.8|3607.8|3614.8|3608.8|3615.8|3609.8|3612|3606|29
1643018400000|2022-01-24 10:00:00|3614.5|3608.5|3610|3604|3614.5|3608.5|3609.5|3603.5|14
1643018700000|2022-01-24 10:05:00|3610.5|3604.5|3608|3602|3610.5|3604.5|3607.8|3601.8|43
1643019000000|2022-01-24 10:10:00|3607.8|3601.8|3608|3602|3609.3|3603.3|3607.3|3601.3|24
1643019300000|2022-01-24 10:15:00|3607.5|3601.5|3598.5|3592.5|3607.5|3601.5|3598|3592|57
1643019600000|2022-01-24 10:20:00|3599|3593|3602|3596|3604.6|3598.6|3599|3593|34
1643019900000|2022-01-24 10:25:00|3602.3|3596.3|3608.8|3602.8|3609|3603|3602.3|3596.3|13
1643020200000|2022-01-24 10:30:00|3608.5|3602.5|3607.8|3601.8|3610.8|3604.8|3607.5|3601.5|36
1643020500000|2022-01-24 10:35:00|3608|3602|3607|3601|3608.5|3602.5|3602.5|3596.5|23
1643020800000|2022-01-24 10:40:00|3606|3600|3604.3|3598.3|3606|3600|3604.3|3598.3|7
1643021100000|2022-01-24 10:45:00|3603.8|3597.8|3602.3|3596.3|3603.8|3597.8|3602.3|3596.3|5
1643021400000|2022-01-24 10:50:00|3602.5|3596.5|3603.8|3597.8|3603.8|3597.8|3602.5|3596.5|3
1643021700000|2022-01-24 10:55:00|3603.5|3597.5|3602.3|3596.3|3605|3599|3602.3|3596.3|11
1643022000000|2022-01-24 11:00:00|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|5
1643022300000|2022-01-24 11:05:00|3603|3597|3605.3|3599.3|3605.3|3599.3|3603|3597|11
1643022600000|2022-01-24 11:10:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|4
1643022900000|2022-01-24 11:15:00|3606|3600|3603.3|3597.3|3607.1|3601.1|3603.3|3597.3|11
1643023200000|2022-01-24 11:20:00|3603|3597|3600|3594|3603|3597|3600|3594|20
1643023500000|2022-01-24 11:25:00|3600.5|3594.5|3601.3|3595.3|3603.5|3597.5|3600.5|3594.5|36
1643023800000|2022-01-24 11:30:00|3601|3595|3600.8|3594.8|3601.5|3595.5|3600.5|3594.5|20
1643024100000|2022-01-24 11:35:00|3601|3595|3605.5|3599.5|3605.5|3599.5|3601|3595|25
1643024400000|2022-01-24 11:40:00|3604.8|3598.8|3608.3|3602.3|3609|3603|3604.8|3598.8|21
1643024700000|2022-01-24 11:45:00|3608.8|3602.8|3609.3|3603.3|3611.8|3605.8|3608|3602|31
1643025000000|2022-01-24 11:50:00|3610.3|3604.3|3607.3|3601.3|3612.3|3606.3|3607|3601|31
1643025300000|2022-01-24 11:55:00|3606|3600|3608.3|3602.3|3608.8|3602.8|3603.6|3597.6|25
1643025600000|2022-01-24 12:00:00|3608|3602|3606.3|3600.3|3608|3602|3605.8|3599.8|10
1643025900000|2022-01-24 12:05:00|3605.8|3599.8|3604.8|3598.8|3607.5|3601.5|3604.8|3598.8|13
1643026200000|2022-01-24 12:10:00|3604.5|3598.5|3608.5|3602.5|3608.5|3602.5|3603.8|3597.8|23
1643026500000|2022-01-24 12:15:00|3608.8|3602.8|3606.3|3600.3|3608.8|3602.8|3606.3|3600.3|22
1643026800000|2022-01-24 12:20:00|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3605.8|3599.8|5
1643027100000|2022-01-24 12:25:00|3606.5|3600.5|3608|3602|3608.8|3602.8|3606.5|3600.5|7
1643027400000|2022-01-24 12:30:00|3607.8|3601.8|3604.8|3598.8|3607.8|3601.8|3602.3|3596.3|13
1643027700000|2022-01-24 12:35:00|3604.3|3598.3|3605.8|3599.8|3606.3|3600.3|3603.3|3597.3|30
1643028000000|2022-01-24 12:40:00|3605.5|3599.5|3601.8|3595.8|3608.3|3602.3|3601.3|3595.3|33
1643028300000|2022-01-24 12:45:00|3601.5|3595.5|3601.8|3595.8|3602.5|3596.5|3600.8|3594.8|16
1643028600000|2022-01-24 12:50:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3599.5|3593.5|22
1643028900000|2022-01-24 12:55:00|3601.8|3595.8|3601.8|3595.8|3604|3598|3596|3590|61
1643029200000|2022-01-24 13:00:00|3600.8|3594.8|3596|3590|3605.3|3599.3|3593|3587|226
1643029500000|2022-01-24 13:05:00|3595.3|3589.3|3605.8|3599.8|3605.8|3599.8|3594|3588|187
1643029800000|2022-01-24 13:10:00|3606|3600|3604.5|3598.5|3611.3|3605.3|3603|3597|139
1643030100000|2022-01-24 13:15:00|3604|3598|3605.5|3599.5|3605.8|3599.8|3598.8|3592.8|132
1643030400000|2022-01-24 13:20:00|3605|3599|3605.5|3599.5|3606.3|3600.3|3602|3596|66
1643030700000|2022-01-24 13:25:00|3605.8|3599.8|3605.8|3599.8|3608|3602|3601.5|3595.5|93
1643031000000|2022-01-24 13:30:00|3606|3600|3612|3606|3614.8|3608.8|3605.5|3599.5|150
1643031300000|2022-01-24 13:35:00|3611.8|3605.8|3608.5|3602.5|3611.8|3605.8|3600|3594|233
1643031600000|2022-01-24 13:40:00|3608.8|3602.8|3598.5|3592.5|3609|3603|3598.5|3592.5|139
1643031900000|2022-01-24 13:45:00|3598.3|3592.3|3591.3|3585.3|3600|3594|3589.5|3583.5|100
1643032200000|2022-01-24 13:50:00|3591|3585|3587|3581|3594.5|3588.5|3586.3|3580.3|145
1643032500000|2022-01-24 13:55:00|3586.8|3580.8|3572.8|3566.8|3589.5|3583.5|3570.5|3564.5|135
1643032800000|2022-01-24 14:00:00|3573|3567|3584.5|3578.5|3585.5|3579.5|3572.9|3566.9|205
1643033100000|2022-01-24 14:05:00|3584.8|3578.8|3586|3580|3587.3|3581.3|3580|3574|93
1643033400000|2022-01-24 14:10:00|3586.3|3580.3|3589|3583|3590.3|3584.3|3585.8|3579.8|80
1643033700000|2022-01-24 14:15:00|3587.9|3581.9|3593|3587|3594.8|3588.8|3587.8|3581.8|125
1643034000000|2022-01-24 14:20:00|3592.8|3586.8|3593|3587|3594.5|3588.5|3590|3584|101
1643034300000|2022-01-24 14:25:00|3592.3|3586.3|3593.5|3587.5|3596.5|3590.5|3591.5|3585.5|133
1643034600000|2022-01-24 14:30:00|3593.3|3587.3|3594.8|3588.8|3597.8|3591.8|3591.5|3585.5|117
1643034900000|2022-01-24 14:35:00|3594.3|3588.3|3596.3|3590.3|3597.3|3591.3|3590.8|3584.8|103
1643035200000|2022-01-24 14:40:00|3595.3|3589.3|3589.5|3583.5|3598.8|3592.8|3589.3|3583.3|139
1643035500000|2022-01-24 14:45:00|3589.8|3583.8|3587.3|3581.3|3589.8|3583.8|3585.8|3579.8|61
1643035800000|2022-01-24 14:50:00|3586.8|3580.8|3588.3|3582.3|3588.3|3582.3|3584.5|3578.5|47
1643036100000|2022-01-24 14:55:00|3588|3582|3585.5|3579.5|3592|3586|3585.3|3579.3|78
1643036400000|2022-01-24 15:00:00|3585|3579|3582.3|3576.3|3585.5|3579.5|3578.8|3572.8|62
1643036700000|2022-01-24 15:05:00|3582|3576|3580.3|3574.3|3584.3|3578.3|3580|3574|27
1643037000000|2022-01-24 15:10:00|3579.8|3573.8|3580|3574|3580.8|3574.8|3578.5|3572.5|52
1643037300000|2022-01-24 15:15:00|3580.3|3574.3|3582.5|3576.5|3583.8|3577.8|3580.3|3574.3|60
1643037600000|2022-01-24 15:20:00|3582.8|3576.8|3581.8|3575.8|3587|3581|3581.8|3575.8|64
1643037900000|2022-01-24 15:25:00|3581.9|3575.9|3585.3|3579.3|3586.3|3580.3|3579.8|3573.8|61
1643038200000|2022-01-24 15:30:00|3585.5|3579.5|3587.3|3581.3|3589.3|3583.3|3585|3579|89
1643038500000|2022-01-24 15:35:00|3586|3580|3590.5|3584.5|3590.8|3584.8|3585.3|3579.3|46
1643038800000|2022-01-24 15:40:00|3590.3|3584.3|3593.3|3587.3|3595.8|3589.8|3587|3581|102
1643039100000|2022-01-24 15:45:00|3593|3587|3589.3|3583.3|3593.3|3587.3|3588.8|3582.8|50
1643039400000|2022-01-24 15:50:00|3590.3|3584.3|3594.8|3588.8|3596|3590|3588.3|3582.3|74
1643039700000|2022-01-24 15:55:00|3594.5|3588.5|3596.3|3590.3|3600|3594|3592.3|3586.3|122
1643040000000|2022-01-24 16:00:00|3596.5|3590.5|3592.3|3586.3|3597.3|3591.3|3592.3|3586.3|56
1643040300000|2022-01-24 16:05:00|3592.5|3586.5|3593.3|3587.3|3593.8|3587.8|3590.5|3584.5|30
1643040600000|2022-01-24 16:10:00|3593.5|3587.5|3592.3|3586.3|3594.3|3588.3|3592|3586|26
1643040900000|2022-01-24 16:15:00|3592.5|3586.5|3592.3|3586.3|3594.3|3588.3|3590.5|3584.5|37
1643041200000|2022-01-24 16:20:00|3592.8|3586.8|3590.8|3584.8|3593.3|3587.3|3588.8|3582.8|48
1643041500000|2022-01-24 16:25:00|3591|3585|3591.5|3585.5|3591.8|3585.8|3590|3584|17
1643041800000|2022-01-24 16:30:00|3591.8|3585.8|3592.8|3586.8|3594.5|3588.5|3591.5|3585.5|22
1643042100000|2022-01-24 16:35:00|3593|3587|3594.5|3588.5|3594.8|3588.8|3592.8|3586.8|15
1643042400000|2022-01-24 16:40:00|3594.3|3588.3|3596.5|3590.5|3596.8|3590.8|3594|3588|38
1643042700000|2022-01-24 16:45:00|3597|3591|3600.3|3594.3|3600.3|3594.3|3596.3|3590.3|22
1643043000000|2022-01-24 16:50:00|3599.8|3593.8|3601.8|3595.8|3601.8|3595.8|3599.3|3593.3|20
1643043300000|2022-01-24 16:55:00|3601.5|3595.5|3601.8|3595.8|3602|3596|3599.5|3593.5|30
1643043600000|2022-01-24 17:00:00|3601.5|3595.5|3590.5|3584.5|3601.5|3595.5|3590.5|3584.5|35
1643043900000|2022-01-24 17:05:00|3590.8|3584.8|3591|3585|3592.3|3586.3|3589.3|3583.3|20
1643044200000|2022-01-24 17:10:00|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|7
1643044500000|2022-01-24 17:15:00|3590|3584|3587.3|3581.3|3590|3584|3586.3|3580.3|26
1643044800000|2022-01-24 17:20:00|3586.8|3580.8|3586.6|3580.6|3588.5|3582.5|3586.6|3580.6|17
1643045100000|2022-01-24 17:25:00|3586.5|3580.5|3586.5|3580.5|3588|3582|3584.5|3578.5|35
1643045400000|2022-01-24 17:30:00|3586.8|3580.8|3585|3579|3586.8|3580.8|3584.8|3578.8|27
1643045700000|2022-01-24 17:35:00|3584.8|3578.8|3586|3580|3586.3|3580.3|3584.3|3578.3|17
1643046000000|2022-01-24 17:40:00|3586.3|3580.3|3582.8|3576.8|3588.9|3582.9|3581.5|3575.5|38
1643046300000|2022-01-24 17:45:00|3583|3577|3583.5|3577.5|3584.3|3578.3|3580.5|3574.5|31
1643046600000|2022-01-24 17:50:00|3583.8|3577.8|3584.5|3578.5|3585.5|3579.5|3582.8|3576.8|38
1643046900000|2022-01-24 17:55:00|3584.3|3578.3|3583.4|3577.4|3586.1|3580.1|3582.1|3576.1|49
1643072400000|2022-01-25 01:00:00|3594.8|3588.8|3603|3597|3604.3|3598.3|3594.8|3588.8|50
1643072700000|2022-01-25 01:05:00|3602.3|3596.3|3607.8|3601.8|3608.4|3602.4|3601.9|3595.9|51
1643073000000|2022-01-25 01:10:00|3606.8|3600.8|3600.5|3594.5|3606.8|3600.8|3600.5|3594.5|40
1643073300000|2022-01-25 01:15:00|3600.8|3594.8|3604.5|3598.5|3604.5|3598.5|3597.3|3591.3|75
1643073600000|2022-01-25 01:20:00|3604.3|3598.3|3599.3|3593.3|3605|3599|3599|3593|76
1643073900000|2022-01-25 01:25:00|3599.5|3593.5|3586.3|3580.3|3601|3595|3585.5|3579.5|90
1643074200000|2022-01-25 01:30:00|3586|3580|3591.3|3585.3|3592.5|3586.5|3584.5|3578.5|125
1643074500000|2022-01-25 01:35:00|3590.8|3584.8|3591.8|3585.8|3592|3586|3588.3|3582.3|62
1643074800000|2022-01-25 01:40:00|3592|3586|3591|3585|3593.3|3587.3|3588.3|3582.3|54
1643075100000|2022-01-25 01:45:00|3590.5|3584.5|3589.5|3583.5|3590.8|3584.8|3588|3582|94
1643075400000|2022-01-25 01:50:00|3589.3|3583.3|3588.8|3582.8|3591.3|3585.3|3588|3582|88
1643075700000|2022-01-25 01:55:00|3588.5|3582.5|3590.8|3584.8|3591|3585|3584.8|3578.8|65
1643076000000|2022-01-25 02:00:00|3591.3|3585.3|3588.3|3582.3|3591.5|3585.5|3587|3581|104
1643076300000|2022-01-25 02:05:00|3588.5|3582.5|3590.5|3584.5|3591.3|3585.3|3587.5|3581.5|53
1643076600000|2022-01-25 02:10:00|3590.8|3584.8|3592|3586|3595.3|3589.3|3588.3|3582.3|88
1643076900000|2022-01-25 02:15:00|3592.6|3586.6|3593.8|3587.8|3594|3588|3591.3|3585.3|7
1643077500000|2022-01-25 02:25:00|3592.4|3586.4|3593.5|3587.5|3593.5|3587.5|3591|3585|4
1643077800000|2022-01-25 02:30:00|3593|3587|3592|3586|3593|3587|3589.5|3583.5|55
1643078100000|2022-01-25 02:35:00|3591.8|3585.8|3594|3588|3594|3588|3590.5|3584.5|63
1643078400000|2022-01-25 02:40:00|3593.8|3587.8|3593|3587|3595.5|3589.5|3592.3|3586.3|63
1643078700000|2022-01-25 02:45:00|3593.3|3587.3|3596.3|3590.3|3596.5|3590.5|3592.3|3586.3|80
1643079000000|2022-01-25 02:50:00|3596|3590|3595.3|3589.3|3596|3590|3594.8|3588.8|13
1643079300000|2022-01-25 02:55:00|3595|3589|3597.5|3591.5|3598|3592|3594.5|3588.5|30
1643079600000|2022-01-25 03:00:00|3597.3|3591.3|3591.8|3585.8|3597.5|3591.5|3591|3585|66
1643079900000|2022-01-25 03:05:00|3592|3586|3591.3|3585.3|3593.8|3587.8|3590|3584|113
1643080200000|2022-01-25 03:10:00|3591.5|3585.5|3592.3|3586.3|3595|3589|3591|3585|71
1643080500000|2022-01-25 03:15:00|3592.8|3586.8|3597.5|3591.5|3597.8|3591.8|3592.3|3586.3|65
1643080800000|2022-01-25 03:20:00|3597.8|3591.8|3605.5|3599.5|3605.5|3599.5|3597.5|3591.5|53
1643081100000|2022-01-25 03:25:00|3605.3|3599.3|3600.3|3594.3|3605.3|3599.3|3600.3|3594.3|48
1643081400000|2022-01-25 03:30:00|3600.5|3594.5|3600|3594|3601.3|3595.3|3600|3594|8
1643081700000|2022-01-25 03:35:00|3599.3|3593.3|3602.5|3596.5|3602.5|3596.5|3599|3593|8
1643082000000|2022-01-25 03:40:00|3602.8|3596.8|3604.3|3598.3|3605.3|3599.3|3602.8|3596.8|6
1643082300000|2022-01-25 03:45:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643082900000|2022-01-25 03:55:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643083200000|2022-01-25 04:00:00|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|4
1643083500000|2022-01-25 04:05:00|3603.5|3597.5|3605.5|3599.5|3605.5|3599.5|3603.5|3597.5|8
1643083800000|2022-01-25 04:10:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643084100000|2022-01-25 04:15:00|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605|3599|3
1643084400000|2022-01-25 04:20:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643085000000|2022-01-25 04:30:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643085300000|2022-01-25 04:35:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643085600000|2022-01-25 04:40:00|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643086200000|2022-01-25 04:50:00|3602.8|3596.8|3598.3|3592.3|3602.8|3596.8|3598|3592|4
1643086500000|2022-01-25 04:55:00|3598.5|3592.5|3600.5|3594.5|3600.8|3594.8|3598.5|3592.5|8
1643086800000|2022-01-25 05:00:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|4
1643087100000|2022-01-25 05:05:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643087400000|2022-01-25 05:10:00|3600.8|3594.8|3604.5|3598.5|3604.5|3598.5|3600.8|3594.8|7
1643087700000|2022-01-25 05:15:00|3605|3599|3606.3|3600.3|3606.5|3600.5|3604.8|3598.8|10
1643088000000|2022-01-25 05:20:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643088300000|2022-01-25 05:25:00|3605.8|3599.8|3604.5|3598.5|3605.8|3599.8|3603.8|3597.8|8
1643088600000|2022-01-25 05:30:00|3604.3|3598.3|3596.8|3590.8|3604.8|3598.8|3595.8|3589.8|89
1643088900000|2022-01-25 05:35:00|3597|3591|3591.8|3585.8|3597|3591|3591.5|3585.5|58
1643089200000|2022-01-25 05:40:00|3592|3586|3598.8|3592.8|3599|3593|3592|3586|63
1643089500000|2022-01-25 05:45:00|3598.5|3592.5|3600|3594|3600.5|3594.5|3597.3|3591.3|53
1643089800000|2022-01-25 05:50:00|3599.8|3593.8|3601|3595|3601|3595|3599.3|3593.3|14
1643090100000|2022-01-25 05:55:00|3601.3|3595.3|3598.8|3592.8|3601.3|3595.3|3598.3|3592.3|35
1643090400000|2022-01-25 06:00:00|3598.5|3592.5|3597.5|3591.5|3600.3|3594.3|3597.3|3591.3|32
1643090700000|2022-01-25 06:05:00|3597.8|3591.8|3600.5|3594.5|3601.5|3595.5|3597.8|3591.8|35
1643091000000|2022-01-25 06:10:00|3600.8|3594.8|3597.3|3591.3|3601.3|3595.3|3597|3591|21
1643091300000|2022-01-25 06:15:00|3597|3591|3596.3|3590.3|3598|3592|3595.8|3589.8|29
1643091600000|2022-01-25 06:20:00|3596.5|3590.5|3594.5|3588.5|3597|3591|3594.5|3588.5|21
1643091900000|2022-01-25 06:25:00|3594.3|3588.3|3595.3|3589.3|3596|3590|3594|3588|23
1643092200000|2022-01-25 06:30:00|3595|3589|3589|3583|3595.5|3589.5|3589|3583|53
1643092500000|2022-01-25 06:35:00|3588.8|3582.8|3587.3|3581.3|3588.8|3582.8|3584|3578|69
1643092800000|2022-01-25 06:40:00|3587|3581|3585.3|3579.3|3587|3581|3583|3577|72
1643093100000|2022-01-25 06:45:00|3585.5|3579.5|3586.3|3580.3|3587.3|3581.3|3585.5|3579.5|17
1643093400000|2022-01-25 06:50:00|3586|3580|3587.8|3581.8|3587.8|3581.8|3582.3|3576.3|88
1643093700000|2022-01-25 06:55:00|3587.5|3581.5|3588.8|3582.8|3588.8|3582.8|3585|3579|38
1643094000000|2022-01-25 07:00:00|3589|3583|3587.5|3581.5|3593.3|3587.3|3587.5|3581.5|36
1643094300000|2022-01-25 07:05:00|3587.3|3581.3|3576.5|3570.5|3587.3|3581.3|3574|3568|56
1643094600000|2022-01-25 07:10:00|3576|3570|3574.3|3568.3|3576.3|3570.3|3574|3568|36
1643094900000|2022-01-25 07:15:00|3574.5|3568.5|3575|3569|3577.3|3571.3|3574.3|3568.3|43
1643095200000|2022-01-25 07:20:00|3574.8|3568.8|3569.3|3563.3|3575|3569|3568.8|3562.8|20
1643095500000|2022-01-25 07:25:00|3568.8|3562.8|3571|3565|3571.3|3565.3|3567|3561|13
1643095800000|2022-01-25 07:30:00|3570.8|3564.8|3570.5|3564.5|3571.3|3565.3|3569.5|3563.5|17
1643096100000|2022-01-25 07:35:00|3570.3|3564.3|3572|3566|3572|3566|3570.3|3564.3|10
1643096400000|2022-01-25 07:40:00|3572.5|3566.5|3576|3570|3576.8|3570.8|3569.8|3563.8|39
1643096700000|2022-01-25 07:45:00|3576.3|3570.3|3576.8|3570.8|3578.8|3572.8|3575.3|3569.3|19
1643097000000|2022-01-25 07:50:00|3576.5|3570.5|3570.5|3564.5|3577|3571|3570.5|3564.5|24
1643097300000|2022-01-25 07:55:00|3570.8|3564.8|3575.5|3569.5|3575.6|3569.6|3570.8|3564.8|27
1643097600000|2022-01-25 08:00:00|3574.5|3568.5|3574.8|3568.8|3584.8|3578.8|3572.5|3566.5|75
1643097900000|2022-01-25 08:05:00|3574.3|3568.3|3582|3576|3582.5|3576.5|3574|3568|48
1643098200000|2022-01-25 08:10:00|3581.8|3575.8|3586.8|3580.8|3593|3587|3581.8|3575.8|44
1643098500000|2022-01-25 08:15:00|3586.5|3580.5|3579.8|3573.8|3586.5|3580.5|3575.5|3569.5|35
1643098800000|2022-01-25 08:20:00|3580|3574|3580.5|3574.5|3584|3578|3578.3|3572.3|65
1643099100000|2022-01-25 08:25:00|3580.3|3574.3|3577.8|3571.8|3583.5|3577.5|3576.8|3570.8|31
1643099400000|2022-01-25 08:30:00|3578|3572|3577.5|3571.5|3578.5|3572.5|3574.5|3568.5|19
1643099700000|2022-01-25 08:35:00|3577.3|3571.3|3580.3|3574.3|3582|3576|3576.3|3570.3|26
1643100000000|2022-01-25 08:40:00|3580|3574|3583.3|3577.3|3585.3|3579.3|3580|3574|28
1643100300000|2022-01-25 08:45:00|3582|3576|3584.3|3578.3|3586|3580|3580.8|3574.8|58
1643100600000|2022-01-25 08:50:00|3584.5|3578.5|3588.8|3582.8|3589.3|3583.3|3584|3578|46
1643100900000|2022-01-25 08:55:00|3588.3|3582.3|3589.3|3583.3|3589.5|3583.5|3584.5|3578.5|33
1643101200000|2022-01-25 09:00:00|3589.8|3583.8|3588|3582|3590.5|3584.5|3585.3|3579.3|49
1643101500000|2022-01-25 09:05:00|3587|3581|3589.5|3583.5|3592.5|3586.5|3587|3581|51
1643101800000|2022-01-25 09:10:00|3589.3|3583.3|3588.3|3582.3|3592|3586|3587.5|3581.5|70
1643102100000|2022-01-25 09:15:00|3588|3582|3592.5|3586.5|3595|3589|3587|3581|70
1643102400000|2022-01-25 09:20:00|3592.3|3586.3|3604.8|3598.8|3604.8|3598.8|3591.5|3585.5|39
1643102700000|2022-01-25 09:25:00|3604|3598|3610.5|3604.5|3610.8|3604.8|3601.5|3595.5|33
1643103000000|2022-01-25 09:30:00|3610.8|3604.8|3611.3|3605.3|3617.5|3611.5|3606|3600|70
1643103300000|2022-01-25 09:35:00|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3607|3601|47
1643103600000|2022-01-25 09:40:00|3610|3604|3609.8|3603.8|3610|3604|3605.3|3599.3|95
1643103900000|2022-01-25 09:45:00|3610|3604|3617|3611|3622.8|3616.8|3610|3604|60
1643104200000|2022-01-25 09:50:00|3616.8|3610.8|3618|3612|3618.3|3612.3|3612.8|3606.8|79
1643104500000|2022-01-25 09:55:00|3617.8|3611.8|3615.8|3609.8|3620.3|3614.3|3615.5|3609.5|58
1643104800000|2022-01-25 10:00:00|3615.5|3609.5|3614.5|3608.5|3616.5|3610.5|3613.5|3607.5|41
1643105100000|2022-01-25 10:05:00|3614.3|3608.3|3610|3604|3614.3|3608.3|3609.8|3603.8|41
1643105400000|2022-01-25 10:10:00|3610.8|3604.8|3612.5|3606.5|3612.5|3606.5|3610|3604|38
1643105700000|2022-01-25 10:15:00|3612.8|3606.8|3613.3|3607.3|3613.5|3607.5|3610.3|3604.3|27
1643106000000|2022-01-25 10:20:00|3613|3607|3609|3603|3613|3607|3609|3603|26
1643106300000|2022-01-25 10:25:00|3609.3|3603.3|3607.8|3601.8|3611|3605|3607.8|3601.8|18
1643106600000|2022-01-25 10:30:00|3608|3602|3605.5|3599.5|3608|3602|3602.5|3596.5|33
1643106900000|2022-01-25 10:35:00|3605.3|3599.3|3604.5|3598.5|3605.8|3599.8|3603|3597|27
1643107200000|2022-01-25 10:40:00|3604.3|3598.3|3603|3597|3605.3|3599.3|3601.3|3595.3|28
1643107500000|2022-01-25 10:45:00|3602.8|3596.8|3597.5|3591.5|3602.8|3596.8|3597|3591|29
1643107800000|2022-01-25 10:50:00|3597.3|3591.3|3598|3592|3599.5|3593.5|3597.3|3591.3|14
1643108100000|2022-01-25 10:55:00|3597.8|3591.8|3598.5|3592.5|3599.5|3593.5|3596.8|3590.8|23
1643108400000|2022-01-25 11:00:00|3598.3|3592.3|3602|3596|3602.5|3596.5|3597.8|3591.8|32
1643108700000|2022-01-25 11:05:00|3601.8|3595.8|3606|3600|3606|3600|3600.5|3594.5|27
1643109000000|2022-01-25 11:10:00|3605|3599|3602.5|3596.5|3605.3|3599.3|3602|3596|21
1643109300000|2022-01-25 11:15:00|3603.5|3597.5|3603|3597|3604.6|3598.6|3602.3|3596.3|16
1643109600000|2022-01-25 11:20:00|3603.8|3597.8|3605.8|3599.8|3605.8|3599.8|3603.3|3597.3|12
1643109900000|2022-01-25 11:25:00|3606|3600|3604.3|3598.3|3607|3601|3604|3598|14
1643110200000|2022-01-25 11:30:00|3604|3598|3601|3595|3604.5|3598.5|3601|3595|16
1643110500000|2022-01-25 11:35:00|3600.8|3594.8|3593.8|3587.8|3600.8|3594.8|3593.5|3587.5|39
1643110800000|2022-01-25 11:40:00|3593.5|3587.5|3586.8|3580.8|3593.5|3587.5|3586.8|3580.8|66
1643111100000|2022-01-25 11:45:00|3586|3580|3590|3584|3592|3586|3583.8|3577.8|43
1643111400000|2022-01-25 11:50:00|3589|3583|3587|3581|3590|3584|3585.8|3579.8|37
1643111700000|2022-01-25 11:55:00|3586.8|3580.8|3591|3585|3592.3|3586.3|3586.8|3580.8|48
1643112000000|2022-01-25 12:00:00|3590.8|3584.8|3592.8|3586.8|3592.8|3586.8|3590.3|3584.3|35
1643112300000|2022-01-25 12:05:00|3592.5|3586.5|3596.8|3590.8|3597|3591|3592|3586|17
1643112600000|2022-01-25 12:10:00|3597|3591|3600.3|3594.3|3603|3597|3596.5|3590.5|53
1643112900000|2022-01-25 12:15:00|3599.8|3593.8|3596.5|3590.5|3599.8|3593.8|3596|3590|30
1643113200000|2022-01-25 12:20:00|3596|3590|3596.5|3590.5|3598.3|3592.3|3594.5|3588.5|24
1643113500000|2022-01-25 12:25:00|3596.8|3590.8|3598.8|3592.8|3600.8|3594.8|3596.3|3590.3|14
1643113800000|2022-01-25 12:30:00|3598.5|3592.5|3596.3|3590.3|3598.5|3592.5|3592.8|3586.8|34
1643114100000|2022-01-25 12:35:00|3596|3590|3594.8|3588.8|3597.8|3591.8|3594.5|3588.5|23
1643114400000|2022-01-25 12:40:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3591.5|3585.5|17
1643114700000|2022-01-25 12:45:00|3594|3588|3594.8|3588.8|3595.3|3589.3|3592.8|3586.8|32
1643115000000|2022-01-25 12:50:00|3595|3589|3593.5|3587.5|3599.5|3593.5|3593.5|3587.5|90
1643115300000|2022-01-25 12:55:00|3593|3587|3590.5|3584.5|3593|3587|3587.5|3581.5|78
1643115600000|2022-01-25 13:00:00|3590.8|3584.8|3588.5|3582.5|3590.8|3584.8|3580.8|3574.8|233
1643115900000|2022-01-25 13:05:00|3588.8|3582.8|3591.8|3585.8|3592.5|3586.5|3585|3579|137
1643116200000|2022-01-25 13:10:00|3591.5|3585.5|3593.8|3587.8|3594|3588|3587.3|3581.3|93
1643116500000|2022-01-25 13:15:00|3594|3588|3602.8|3596.8|3603.3|3597.3|3594|3588|147
1643116800000|2022-01-25 13:20:00|3603|3597|3597.5|3591.5|3604.8|3598.8|3595.8|3589.8|145
1643117100000|2022-01-25 13:25:00|3597.3|3591.3|3590.8|3584.8|3597.5|3591.5|3589|3583|122
1643117400000|2022-01-25 13:30:00|3590.5|3584.5|3584.3|3578.3|3591.3|3585.3|3581.3|3575.3|111
1643117700000|2022-01-25 13:35:00|3583.8|3577.8|3584.3|3578.3|3586.3|3580.3|3582|3576|102
1643118000000|2022-01-25 13:40:00|3584.5|3578.5|3584.8|3578.8|3586.3|3580.3|3581.8|3575.8|71
1643118300000|2022-01-25 13:45:00|3585.3|3579.3|3581.3|3575.3|3585.3|3579.3|3578.8|3572.8|74
1643118600000|2022-01-25 13:50:00|3581.5|3575.5|3592.5|3586.5|3592.8|3586.8|3581.5|3575.5|114
1643118900000|2022-01-25 13:55:00|3592.8|3586.8|3593.5|3587.5|3597.3|3591.3|3590.3|3584.3|161
1643119200000|2022-01-25 14:00:00|3593.3|3587.3|3589.3|3583.3|3593.3|3587.3|3586.3|3580.3|158
1643119500000|2022-01-25 14:05:00|3589.5|3583.5|3591.3|3585.3|3593.5|3587.5|3589|3583|83
1643119800000|2022-01-25 14:10:00|3591.5|3585.5|3588.5|3582.5|3593|3587|3586|3580|88
1643120100000|2022-01-25 14:15:00|3588.3|3582.3|3588.5|3582.5|3589.5|3583.5|3584|3578|119
1643120400000|2022-01-25 14:20:00|3588.8|3582.8|3590.8|3584.8|3594|3588|3586.5|3580.5|127
1643120700000|2022-01-25 14:25:00|3590.5|3584.5|3593.5|3587.5|3594.8|3588.8|3589|3583|102
1643121000000|2022-01-25 14:30:00|3593.3|3587.3|3595|3589|3598.6|3592.6|3590|3584|182
1643121300000|2022-01-25 14:35:00|3594.8|3588.8|3593.8|3587.8|3599.3|3593.3|3593.3|3587.3|154
1643121600000|2022-01-25 14:40:00|3594|3588|3598|3592|3599.5|3593.5|3594|3588|107
1643121900000|2022-01-25 14:45:00|3597.8|3591.8|3594|3588|3600|3594|3593.5|3587.5|100
1643122200000|2022-01-25 14:50:00|3593.8|3587.8|3584.8|3578.8|3595|3589|3584.8|3578.8|137
1643122500000|2022-01-25 14:55:00|3585|3579|3587.3|3581.3|3588.8|3582.8|3583.5|3577.5|98
1643122800000|2022-01-25 15:00:00|3587|3581|3582.5|3576.5|3588.3|3582.3|3581.8|3575.8|138
1643123100000|2022-01-25 15:05:00|3582|3576|3579.5|3573.5|3586.8|3580.8|3578.5|3572.5|133
1643123400000|2022-01-25 15:10:00|3579.3|3573.3|3592.5|3586.5|3593.5|3587.5|3578.8|3572.8|168
1643123700000|2022-01-25 15:15:00|3593.3|3587.3|3594|3588|3597|3591|3592|3586|146
1643124000000|2022-01-25 15:20:00|3593.8|3587.8|3596.5|3590.5|3598.5|3592.5|3590.5|3584.5|86
1643124300000|2022-01-25 15:25:00|3596.8|3590.8|3601.8|3595.8|3602.3|3596.3|3596.5|3590.5|82
1643124600000|2022-01-25 15:30:00|3601.5|3595.5|3603|3597|3604.5|3598.5|3599.3|3593.3|73
1643124900000|2022-01-25 15:35:00|3602.8|3596.8|3598.8|3592.8|3602.8|3596.8|3596.8|3590.8|71
1643125200000|2022-01-25 15:40:00|3599.8|3593.8|3591|3585|3599.8|3593.8|3586.8|3580.8|95
1643125500000|2022-01-25 15:45:00|3591.5|3585.5|3590.8|3584.8|3593|3587|3589.5|3583.5|115
1643125800000|2022-01-25 15:50:00|3591|3585|3583.3|3577.3|3591.3|3585.3|3583.3|3577.3|114
1643126100000|2022-01-25 15:55:00|3582.8|3576.8|3572.8|3566.8|3583.8|3577.8|3571.5|3565.5|198
1643126400000|2022-01-25 16:00:00|3572.5|3566.5|3574.5|3568.5|3575.3|3569.3|3572.5|3566.5|87
1643126700000|2022-01-25 16:05:00|3574.3|3568.3|3576|3570|3576.3|3570.3|3574.3|3568.3|50
1643127000000|2022-01-25 16:10:00|3576.3|3570.3|3576.8|3570.8|3577.8|3571.8|3575.3|3569.3|62
1643127300000|2022-01-25 16:15:00|3576.5|3570.5|3576.3|3570.3|3576.8|3570.8|3574.3|3568.3|38
1643127600000|2022-01-25 16:20:00|3576.8|3570.8|3576.5|3570.5|3577.8|3571.8|3574.8|3568.8|37
1643127900000|2022-01-25 16:25:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3575.8|3569.8|34
1643128200000|2022-01-25 16:30:00|3576.3|3570.3|3576.3|3570.3|3577|3571|3575.8|3569.8|16
1643128500000|2022-01-25 16:35:00|3576|3570|3576.5|3570.5|3576.8|3570.8|3575.3|3569.3|35
1643128800000|2022-01-25 16:40:00|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|12
1643129100000|2022-01-25 16:45:00|3578.3|3572.3|3579.8|3573.8|3582|3576|3577.3|3571.3|46
1643129400000|2022-01-25 16:50:00|3579.5|3573.5|3581.3|3575.3|3582.5|3576.5|3579|3573|13
1643129700000|2022-01-25 16:55:00|3581.5|3575.5|3580|3574|3583.3|3577.3|3579.8|3573.8|19
1643130000000|2022-01-25 17:00:00|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3577.9|3571.9|10
1643130300000|2022-01-25 17:05:00|3578.8|3572.8|3578.5|3572.5|3579.8|3573.8|3578|3572|12
1643130600000|2022-01-25 17:10:00|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|5
1643130900000|2022-01-25 17:15:00|3578.5|3572.5|3579.5|3573.5|3579.8|3573.8|3578.5|3572.5|9
1643131200000|2022-01-25 17:20:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643131500000|2022-01-25 17:25:00|3580|3574|3580|3574|3580|3574|3580|3574|1
1643131800000|2022-01-25 17:30:00|3579.8|3573.8|3578.8|3572.8|3579.8|3573.8|3578.3|3572.3|5
1643132100000|2022-01-25 17:35:00|3577.9|3571.9|3578.3|3572.3|3578.8|3572.8|3577.9|3571.9|7
1643132400000|2022-01-25 17:40:00|3578.5|3572.5|3578|3572|3579.8|3573.8|3578|3572|6
1643132700000|2022-01-25 17:45:00|3579.3|3573.3|3580|3574|3580|3574|3579.3|3573.3|2
1643133000000|2022-01-25 17:50:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580|3574|7
1643133300000|2022-01-25 17:55:00|3580.1|3574.1|3580.9|3574.9|3581.1|3575.1|3580.1|3574.1|5
1643158800000|2022-01-26 01:00:00|3581.5|3575.5|3588.8|3582.8|3588.8|3582.8|3581.5|3575.5|39
1643159100000|2022-01-26 01:05:00|3589|3583|3586.3|3580.3|3589|3583|3585.8|3579.8|42
1643159400000|2022-01-26 01:10:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3583.8|3577.8|42
1643159700000|2022-01-26 01:15:00|3587.5|3581.5|3589|3583|3589|3583|3586.8|3580.8|18
1643160000000|2022-01-26 01:20:00|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3588|3582|15
1643160300000|2022-01-26 01:25:00|3589|3583|3590|3584|3591.3|3585.3|3588.3|3582.3|57
1643160600000|2022-01-26 01:30:00|3590.3|3584.3|3592.3|3586.3|3592.3|3586.3|3590.3|3584.3|17
1643160900000|2022-01-26 01:35:00|3592|3586|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|27
1643161200000|2022-01-26 01:40:00|3593.3|3587.3|3595|3589|3597.3|3591.3|3593|3587|47
1643161500000|2022-01-26 01:45:00|3594.8|3588.8|3598.8|3592.8|3598.8|3592.8|3593.8|3587.8|67
1643161800000|2022-01-26 01:50:00|3598.5|3592.5|3595.5|3589.5|3598.5|3592.5|3595|3589|33
1643162100000|2022-01-26 01:55:00|3595.3|3589.3|3592|3586|3595.3|3589.3|3592|3586|16
1643162400000|2022-01-26 02:00:00|3592.3|3586.3|3594.8|3588.8|3595.8|3589.8|3592.3|3586.3|17
1643162700000|2022-01-26 02:05:00|3595|3589|3596|3590|3596.8|3590.8|3594|3588|42
1643163000000|2022-01-26 02:10:00|3595.8|3589.8|3593|3587|3596|3590|3593|3587|31
1643163300000|2022-01-26 02:15:00|3593.8|3587.8|3595.5|3589.5|3598.3|3592.3|3593.8|3587.8|12
1643163600000|2022-01-26 02:20:00|3595.3|3589.3|3594|3588|3595.3|3589.3|3592.5|3586.5|14
1643163900000|2022-01-26 02:25:00|3593.8|3587.8|3596.5|3590.5|3598.3|3592.3|3593.8|3587.8|15
1643164200000|2022-01-26 02:30:00|3596.3|3590.3|3596.5|3590.5|3598|3592|3595.5|3589.5|71
1643164500000|2022-01-26 02:35:00|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3594.3|3588.3|24
1643164800000|2022-01-26 02:40:00|3595.5|3589.5|3591|3585|3595.5|3589.5|3590.5|3584.5|27
1643165100000|2022-01-26 02:45:00|3591.3|3585.3|3594.5|3588.5|3594.8|3588.8|3591.3|3585.3|28
1643165400000|2022-01-26 02:50:00|3594.8|3588.8|3597|3591|3597.3|3591.3|3594.8|3588.8|43
1643165700000|2022-01-26 02:55:00|3596.8|3590.8|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|13
1643166000000|2022-01-26 03:00:00|3596|3590|3597|3591|3598|3592|3594.3|3588.3|36
1643166300000|2022-01-26 03:05:00|3597.8|3591.8|3601|3595|3602|3596|3597.5|3591.5|55
1643166600000|2022-01-26 03:10:00|3601.3|3595.3|3604|3598|3604|3598|3600|3594|78
1643166900000|2022-01-26 03:15:00|3603.8|3597.8|3599.8|3593.8|3604.5|3598.5|3599.3|3593.3|79
1643167200000|2022-01-26 03:20:00|3600|3594|3592.5|3586.5|3600.5|3594.5|3592.3|3586.3|89
1643167500000|2022-01-26 03:25:00|3592.8|3586.8|3588.8|3582.8|3594|3588|3587.3|3581.3|55
1643167800000|2022-01-26 03:30:00|3589|3583|3594.8|3588.8|3595.3|3589.3|3589|3583|20
1643168100000|2022-01-26 03:35:00|3593.5|3587.5|3590.8|3584.8|3594.8|3588.8|3590|3584|26
1643168400000|2022-01-26 03:40:00|3590.3|3584.3|3590.9|3584.9|3590.9|3584.9|3587.8|3581.8|16
1643168700000|2022-01-26 03:45:00|3590|3584|3589.5|3583.5|3590|3584|3588.6|3582.6|13
1643169000000|2022-01-26 03:50:00|3588.5|3582.5|3589|3583|3589.5|3583.5|3588.3|3582.3|10
1643169300000|2022-01-26 03:55:00|3588.3|3582.3|3590|3584|3590.3|3584.3|3588|3582|10
1643169600000|2022-01-26 04:00:00|3588.8|3582.8|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|5
1643169900000|2022-01-26 04:05:00|3588.5|3582.5|3589.5|3583.5|3589.8|3583.8|3588|3582|11
1643170200000|2022-01-26 04:10:00|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.6|3583.6|7
1643170500000|2022-01-26 04:15:00|3589.3|3583.3|3590.8|3584.8|3590.8|3584.8|3589.3|3583.3|7
1643170800000|2022-01-26 04:20:00|3591|3585|3590.5|3584.5|3591|3585|3590.1|3584.1|5
1643171100000|2022-01-26 04:25:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643171700000|2022-01-26 04:35:00|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3588.5|3582.5|15
1643172000000|2022-01-26 04:40:00|3590.5|3584.5|3590.8|3584.8|3591|3585|3590.5|3584.5|5
1643172300000|2022-01-26 04:45:00|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|2
1643173500000|2022-01-26 05:05:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643174100000|2022-01-26 05:15:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643174400000|2022-01-26 05:20:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643174700000|2022-01-26 05:25:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643175000000|2022-01-26 05:30:00|3589.3|3583.3|3582|3576|3589.3|3583.3|3580.8|3574.8|129
1643175300000|2022-01-26 05:35:00|3582.3|3576.3|3583.3|3577.3|3584.3|3578.3|3580.3|3574.3|61
1643175600000|2022-01-26 05:40:00|3583|3577|3582.5|3576.5|3583|3577|3580.5|3574.5|70
1643175900000|2022-01-26 05:45:00|3582.8|3576.8|3583.5|3577.5|3586.5|3580.5|3582.8|3576.8|54
1643176200000|2022-01-26 05:50:00|3583.8|3577.8|3593|3587|3593.5|3587.5|3583.8|3577.8|88
1643176500000|2022-01-26 05:55:00|3592.8|3586.8|3600.6|3594.6|3601.4|3595.4|3592|3586|110
1643176800000|2022-01-26 06:00:00|3600.9|3594.9|3606.8|3600.8|3607.5|3601.5|3600.9|3594.9|105
1643177100000|2022-01-26 06:05:00|3607.3|3601.3|3607.8|3601.8|3608.5|3602.5|3605.5|3599.5|102
1643177400000|2022-01-26 06:10:00|3608|3602|3614|3608|3615|3609|3608|3602|63
1643177700000|2022-01-26 06:15:00|3614.3|3608.3|3607.3|3601.3|3615|3609|3607|3601|68
1643178000000|2022-01-26 06:20:00|3607|3601|3604.3|3598.3|3607.5|3601.5|3603.5|3597.5|30
1643178300000|2022-01-26 06:25:00|3604.5|3598.5|3598.5|3592.5|3605|3599|3598.5|3592.5|39
1643178600000|2022-01-26 06:30:00|3598.8|3592.8|3598.5|3592.5|3600.1|3594.1|3595.3|3589.3|75
1643178900000|2022-01-26 06:35:00|3598.8|3592.8|3601|3595|3601.5|3595.5|3598|3592|29
1643179200000|2022-01-26 06:40:00|3601.8|3595.8|3608.5|3602.5|3609.5|3603.5|3601|3595|41
1643179500000|2022-01-26 06:45:00|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|20
1643179800000|2022-01-26 06:50:00|3610|3604|3608.5|3602.5|3613|3607|3608.5|3602.5|29
1643180100000|2022-01-26 06:55:00|3608.3|3602.3|3609|3603|3610.3|3604.3|3605.5|3599.5|46
1643180400000|2022-01-26 07:00:00|3609.3|3603.3|3600|3594|3609.3|3603.3|3600|3594|17
1643180700000|2022-01-26 07:05:00|3600.5|3594.5|3604.8|3598.8|3604.8|3598.8|3600|3594|12
1643181000000|2022-01-26 07:10:00|3605|3599|3605.3|3599.3|3606|3600|3601|3595|25
1643181300000|2022-01-26 07:15:00|3605.5|3599.5|3608.5|3602.5|3609.3|3603.3|3605.5|3599.5|13
1643181600000|2022-01-26 07:20:00|3609.3|3603.3|3607.8|3601.8|3609.3|3603.3|3607.5|3601.5|5
1643181900000|2022-01-26 07:25:00|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643182200000|2022-01-26 07:30:00|3608.5|3602.5|3609.3|3603.3|3616|3610|3606|3600|41
1643182500000|2022-01-26 07:35:00|3609|3603|3606.3|3600.3|3612|3606|3606.3|3600.3|26
1643182800000|2022-01-26 07:40:00|3606.5|3600.5|3609|3603|3609.8|3603.8|3606.5|3600.5|19
1643183100000|2022-01-26 07:45:00|3608.8|3602.8|3605.3|3599.3|3608.8|3602.8|3604|3598|14
1643183400000|2022-01-26 07:50:00|3605.5|3599.5|3608.3|3602.3|3608.3|3602.3|3603.8|3597.8|23
1643183700000|2022-01-26 07:55:00|3608.8|3602.8|3612|3606|3612.5|3606.5|3608.8|3602.8|19
1643184000000|2022-01-26 08:00:00|3609.3|3603.3|3610.8|3604.8|3612.3|3606.3|3606.8|3600.8|39
1643184300000|2022-01-26 08:05:00|3610.5|3604.5|3610.5|3604.5|3611|3605|3608.3|3602.3|23
1643184600000|2022-01-26 08:10:00|3610.8|3604.8|3610.3|3604.3|3615|3609|3609.8|3603.8|43
1643184900000|2022-01-26 08:15:00|3609.3|3603.3|3613.5|3607.5|3614|3608|3607.8|3601.8|45
1643185200000|2022-01-26 08:20:00|3612.5|3606.5|3610.3|3604.3|3615|3609|3607.3|3601.3|46
1643185500000|2022-01-26 08:25:00|3610|3604|3609|3603|3610|3604|3607.3|3601.3|14
1643185800000|2022-01-26 08:30:00|3608.8|3602.8|3609.5|3603.5|3610.5|3604.5|3608.3|3602.3|19
1643186100000|2022-01-26 08:35:00|3609|3603|3608.3|3602.3|3609.5|3603.5|3606.8|3600.8|16
1643186400000|2022-01-26 08:40:00|3608|3602|3605.5|3599.5|3609.3|3603.3|3604.5|3598.5|24
1643186700000|2022-01-26 08:45:00|3605.8|3599.8|3607.3|3601.3|3607.3|3601.3|3605|3599|25
1643187000000|2022-01-26 08:50:00|3607.5|3601.5|3613.5|3607.5|3614.3|3608.3|3607.5|3601.5|55
1643187300000|2022-01-26 08:55:00|3613.3|3607.3|3610|3604|3613.3|3607.3|3609|3603|26
1643187600000|2022-01-26 09:00:00|3609.8|3603.8|3613.5|3607.5|3616|3610|3608.8|3602.8|36
1643187900000|2022-01-26 09:05:00|3613|3607|3615.5|3609.5|3616.3|3610.3|3611.8|3605.8|42
1643188200000|2022-01-26 09:10:00|3614.8|3608.8|3616|3610|3617.3|3611.3|3613.5|3607.5|32
1643188500000|2022-01-26 09:15:00|3615.8|3609.8|3618.5|3612.5|3619.5|3613.5|3615|3609|25
1643188800000|2022-01-26 09:20:00|3618.3|3612.3|3624.8|3618.8|3627.3|3621.3|3615.8|3609.8|56
1643189100000|2022-01-26 09:25:00|3624.5|3618.5|3621.3|3615.3|3624.5|3618.5|3620|3614|32
1643189400000|2022-01-26 09:30:00|3620.3|3614.3|3625|3619|3627.3|3621.3|3617.8|3611.8|43
1643189700000|2022-01-26 09:35:00|3624.3|3618.3|3628.3|3622.3|3628.3|3622.3|3623.3|3617.3|37
1643190000000|2022-01-26 09:40:00|3628|3622|3625.5|3619.5|3628|3622|3623.8|3617.8|44
1643190300000|2022-01-26 09:45:00|3626|3620|3622.8|3616.8|3627.3|3621.3|3622.5|3616.5|35
1643190600000|2022-01-26 09:50:00|3623.3|3617.3|3622.5|3616.5|3624.5|3618.5|3622|3616|27
1643190900000|2022-01-26 09:55:00|3623|3617|3625.3|3619.3|3625.8|3619.8|3623|3617|27
1643191200000|2022-01-26 10:00:00|3625|3619|3625.8|3619.8|3630|3624|3625|3619|59
1643191500000|2022-01-26 10:05:00|3626.3|3620.3|3623|3617|3627.5|3621.5|3621.5|3615.5|45
1643191800000|2022-01-26 10:10:00|3622.5|3616.5|3617.3|3611.3|3622.5|3616.5|3614|3608|32
1643192100000|2022-01-26 10:15:00|3617|3611|3613|3607|3617.8|3611.8|3613|3607|51
1643192400000|2022-01-26 10:20:00|3612.8|3606.8|3609.8|3603.8|3612.8|3606.8|3607.3|3601.3|31
1643192700000|2022-01-26 10:25:00|3610|3604|3611.8|3605.8|3614.5|3608.5|3608|3602|49
1643193000000|2022-01-26 10:30:00|3612|3606|3608|3602|3612|3606|3606|3600|42
1643193300000|2022-01-26 10:35:00|3606.8|3600.8|3605.3|3599.3|3607.8|3601.8|3605.3|3599.3|27
1643193600000|2022-01-26 10:40:00|3604.3|3598.3|3607.8|3601.8|3609|3603|3604.3|3598.3|48
1643193900000|2022-01-26 10:45:00|3608.3|3602.3|3609.3|3603.3|3609.4|3603.4|3605.8|3599.8|39
1643194200000|2022-01-26 10:50:00|3608.8|3602.8|3611|3605|3612.5|3606.5|3607.3|3601.3|56
1643194500000|2022-01-26 10:55:00|3610.8|3604.8|3609|3603|3610.8|3604.8|3608.3|3602.3|17
1643194800000|2022-01-26 11:00:00|3609.3|3603.3|3608.5|3602.5|3609.5|3603.5|3608|3602|21
1643195100000|2022-01-26 11:05:00|3608.8|3602.8|3608.5|3602.5|3611.3|3605.3|3608|3602|47
1643195400000|2022-01-26 11:10:00|3608.3|3602.3|3609.3|3603.3|3614.5|3608.5|3608|3602|52
1643195700000|2022-01-26 11:15:00|3609|3603|3611.8|3605.8|3612.8|3606.8|3608.3|3602.3|58
1643196000000|2022-01-26 11:20:00|3612|3606|3610.8|3604.8|3612|3606|3609|3603|42
1643196300000|2022-01-26 11:25:00|3611|3605|3609.3|3603.3|3611|3605|3607|3601|36
1643196600000|2022-01-26 11:30:00|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.3|3602.3|16
1643196900000|2022-01-26 11:35:00|3608.5|3602.5|3607|3601|3608.5|3602.5|3605.8|3599.8|28
1643197200000|2022-01-26 11:40:00|3606.8|3600.8|3607.8|3601.8|3608.8|3602.8|3605.8|3599.8|38
1643197500000|2022-01-26 11:45:00|3607.3|3601.3|3607.3|3601.3|3607.8|3601.8|3605.5|3599.5|33
1643197800000|2022-01-26 11:50:00|3606.5|3600.5|3607.3|3601.3|3608.3|3602.3|3605.8|3599.8|29
1643198100000|2022-01-26 11:55:00|3607.8|3601.8|3606.8|3600.8|3608|3602|3605.5|3599.5|42
1643198400000|2022-01-26 12:00:00|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|13
1643198700000|2022-01-26 12:05:00|3606.3|3600.3|3607.5|3601.5|3607.8|3601.8|3605.8|3599.8|33
1643199000000|2022-01-26 12:10:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3605.5|3599.5|20
1643199300000|2022-01-26 12:15:00|3607.3|3601.3|3608|3602|3609|3603|3606.3|3600.3|34
1643199600000|2022-01-26 12:20:00|3607.3|3601.3|3612.3|3606.3|3612.3|3606.3|3607.3|3601.3|43
1643199900000|2022-01-26 12:25:00|3613|3607|3616.3|3610.3|3616.5|3610.5|3612|3606|52
1643200200000|2022-01-26 12:30:00|3616|3610|3615.8|3609.8|3616|3610|3612.8|3606.8|39
1643200500000|2022-01-26 12:35:00|3616.5|3610.5|3617.3|3611.3|3618|3612|3615.8|3609.8|47
1643200800000|2022-01-26 12:40:00|3617|3611|3615.8|3609.8|3617|3611|3614.5|3608.5|29
1643201100000|2022-01-26 12:45:00|3616|3610|3614.8|3608.8|3616.5|3610.5|3613.8|3607.8|38
1643201400000|2022-01-26 12:50:00|3615|3609|3617.8|3611.8|3617.8|3611.8|3613.3|3607.3|63
1643201700000|2022-01-26 12:55:00|3617.3|3611.3|3614.5|3608.5|3617.8|3611.8|3612.8|3606.8|50
1643202000000|2022-01-26 13:00:00|3614.3|3608.3|3606.5|3600.5|3614.8|3608.8|3605.5|3599.5|211
1643202300000|2022-01-26 13:05:00|3606.8|3600.8|3606.3|3600.3|3609.8|3603.8|3606|3600|191
1643202600000|2022-01-26 13:10:00|3606.5|3600.5|3606.8|3600.8|3611.5|3605.5|3606|3600|166
1643202900000|2022-01-26 13:15:00|3607.3|3601.3|3608.3|3602.3|3609.5|3603.5|3605.5|3599.5|103
1643203200000|2022-01-26 13:20:00|3608|3602|3605.5|3599.5|3608|3602|3602|3596|144
1643203500000|2022-01-26 13:25:00|3605.3|3599.3|3604.5|3598.5|3606.5|3600.5|3601.5|3595.5|99
1643203800000|2022-01-26 13:30:00|3604.3|3598.3|3606|3600|3609.5|3603.5|3603.8|3597.8|84
1643204100000|2022-01-26 13:35:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3603.3|3597.3|87
1643204400000|2022-01-26 13:40:00|3606.5|3600.5|3607|3601|3608.3|3602.3|3604|3598|101
1643204700000|2022-01-26 13:45:00|3607.3|3601.3|3604.8|3598.8|3610.3|3604.3|3604.5|3598.5|95
1643205000000|2022-01-26 13:50:00|3605|3599|3605.3|3599.3|3608|3602|3604|3598|93
1643205300000|2022-01-26 13:55:00|3605|3599|3606.3|3600.3|3606.5|3600.5|3601|3595|106
1643205600000|2022-01-26 14:00:00|3606|3600|3607|3601|3607.5|3601.5|3604.3|3598.3|87
1643205900000|2022-01-26 14:05:00|3606.8|3600.8|3615.5|3609.5|3616.8|3610.8|3606|3600|124
1643206200000|2022-01-26 14:10:00|3615.3|3609.3|3617|3611|3619.3|3613.3|3614|3608|115
1643206500000|2022-01-26 14:15:00|3616|3610|3618.5|3612.5|3620.5|3614.5|3616|3610|117
1643206800000|2022-01-26 14:20:00|3618.8|3612.8|3611.5|3605.5|3619.5|3613.5|3610.3|3604.3|83
1643207100000|2022-01-26 14:25:00|3611.8|3605.8|3614.3|3608.3|3614.5|3608.5|3611|3605|50
1643207400000|2022-01-26 14:30:00|3614.5|3608.5|3608.8|3602.8|3616.3|3610.3|3608.8|3602.8|99
1643207700000|2022-01-26 14:35:00|3609|3603|3609|3603|3612|3606|3608|3602|68
1643208000000|2022-01-26 14:40:00|3609.3|3603.3|3608.5|3602.5|3612.3|3606.3|3608.3|3602.3|59
1643208300000|2022-01-26 14:45:00|3608.8|3602.8|3609.3|3603.3|3612.5|3606.5|3608.3|3602.3|87
1643208600000|2022-01-26 14:50:00|3609|3603|3610.8|3604.8|3611|3605|3607.5|3601.5|59
1643208900000|2022-01-26 14:55:00|3610.5|3604.5|3609.8|3603.8|3611.5|3605.5|3607.8|3601.8|65
1643209200000|2022-01-26 15:00:00|3609.5|3603.5|3606|3600|3609.5|3603.5|3605.5|3599.5|78
1643209500000|2022-01-26 15:05:00|3606.3|3600.3|3605.3|3599.3|3606.5|3600.5|3601.5|3595.5|64
1643209800000|2022-01-26 15:10:00|3605|3599|3604.3|3598.3|3605.3|3599.3|3603.8|3597.8|46
1643210100000|2022-01-26 15:15:00|3604|3598|3606|3600|3606.5|3600.5|3603.8|3597.8|78
1643210400000|2022-01-26 15:20:00|3605.8|3599.8|3606.5|3600.5|3608|3602|3605.5|3599.5|58
1643210700000|2022-01-26 15:25:00|3606.3|3600.3|3607|3601|3608|3602|3604|3598|40
1643211000000|2022-01-26 15:30:00|3606.8|3600.8|3605.8|3599.8|3607.5|3601.5|3605|3599|41
1643211300000|2022-01-26 15:35:00|3606|3600|3605.3|3599.3|3607.3|3601.3|3605|3599|37
1643211600000|2022-01-26 15:40:00|3605|3599|3606.8|3600.8|3608|3602|3603|3597|47
1643211900000|2022-01-26 15:45:00|3606.5|3600.5|3609|3603|3609.8|3603.8|3603.8|3597.8|65
1643212200000|2022-01-26 15:50:00|3609.3|3603.3|3611.3|3605.3|3612|3606|3603.8|3597.8|73
1643212500000|2022-01-26 15:55:00|3611|3605|3608|3602|3618|3612|3607.8|3601.8|164
1643212800000|2022-01-26 16:00:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3605.8|3599.8|56
1643213100000|2022-01-26 16:05:00|3609.8|3603.8|3609.5|3603.5|3610|3604|3606|3600|65
1643213400000|2022-01-26 16:10:00|3609.3|3603.3|3611.5|3605.5|3613|3607|3609.3|3603.3|42
1643213700000|2022-01-26 16:15:00|3611.3|3605.3|3608.8|3602.8|3611.3|3605.3|3607|3601|33
1643214000000|2022-01-26 16:20:00|3608.3|3602.3|3606.3|3600.3|3608.3|3602.3|3606|3600|26
1643214300000|2022-01-26 16:25:00|3605.8|3599.8|3608.8|3602.8|3609.3|3603.3|3605.8|3599.8|41
1643214600000|2022-01-26 16:30:00|3608|3602|3608.3|3602.3|3609.5|3603.5|3607.3|3601.3|59
1643214900000|2022-01-26 16:35:00|3608|3602|3607.5|3601.5|3608.3|3602.3|3606.8|3600.8|53
1643215200000|2022-01-26 16:40:00|3607.8|3601.8|3611|3605|3612.5|3606.5|3607.5|3601.5|80
1643215500000|2022-01-26 16:45:00|3611.3|3605.3|3610.5|3604.5|3612|3606|3609.8|3603.8|37
1643215800000|2022-01-26 16:50:00|3610.3|3604.3|3610|3604|3611|3605|3609|3603|30
1643216100000|2022-01-26 16:55:00|3610.3|3604.3|3609|3603|3610.8|3604.8|3609|3603|16
1643216400000|2022-01-26 17:00:00|3609.3|3603.3|3610.8|3604.8|3611.3|3605.3|3609|3603|9
1643216700000|2022-01-26 17:05:00|3611|3605|3611.3|3605.3|3612.4|3606.4|3609.8|3603.8|11
1643217000000|2022-01-26 17:10:00|3611.8|3605.8|3618.5|3612.5|3618.8|3612.8|3611.8|3605.8|9
1643217300000|2022-01-26 17:15:00|3618.8|3612.8|3621.3|3615.3|3621.5|3615.5|3617.8|3611.8|9
1643217600000|2022-01-26 17:20:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3618.5|3612.5|14
1643217900000|2022-01-26 17:25:00|3620.3|3614.3|3620.3|3614.3|3621.3|3615.3|3620|3614|5
1643218200000|2022-01-26 17:30:00|3620|3614|3622.3|3616.3|3622.3|3616.3|3620|3614|8
1643218500000|2022-01-26 17:35:00|3622|3616|3625|3619|3625|3619|3622|3616|6
1643218800000|2022-01-26 17:40:00|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1643219400000|2022-01-26 17:50:00|3626|3620|3626|3620|3626.8|3620.8|3626|3620|6
1643219700000|2022-01-26 17:55:00|3625.9|3619.9|3626.6|3620.6|3626.6|3620.6|3625.9|3619.9|4
1643245200000|2022-01-27 01:00:00|3605.8|3599.8|3615|3609|3615.8|3609.8|3605.8|3599.8|87
1643245500000|2022-01-27 01:05:00|3614.8|3608.8|3612.3|3606.3|3617.8|3611.8|3611|3605|107
1643245800000|2022-01-27 01:10:00|3612.8|3606.8|3609|3603|3612.8|3606.8|3607.8|3601.8|28
1643246100000|2022-01-27 01:15:00|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643246400000|2022-01-27 01:20:00|3607.8|3601.8|3604.6|3598.6|3609|3603|3603.1|3595.8|25
1643246700000|2022-01-27 01:25:00|3602.5|3596.5|3600.5|3594.5|3605.5|3599.5|3600.3|3594.3|61
1643247000000|2022-01-27 01:30:00|3600.3|3594.3|3596|3590|3602.8|3596.8|3596|3590|186
1643247300000|2022-01-27 01:35:00|3596.3|3590.3|3598|3592|3600.8|3594.8|3596.3|3590.3|70
1643247600000|2022-01-27 01:40:00|3597.8|3591.8|3594.3|3588.3|3599.3|3593.3|3592.5|3586.5|105
1643247900000|2022-01-27 01:45:00|3594.5|3588.5|3594|3588|3595.3|3589.3|3592.5|3586.5|162
1643248200000|2022-01-27 01:50:00|3594.8|3588.8|3594.5|3588.5|3596.8|3590.8|3593.8|3587.8|134
1643248500000|2022-01-27 01:55:00|3594.8|3588.8|3592.8|3586.8|3595.3|3589.3|3592.8|3586.8|81
1643248800000|2022-01-27 02:00:00|3592.5|3586.5|3592.8|3586.8|3594.3|3588.3|3591.8|3585.8|92
1643249100000|2022-01-27 02:05:00|3593|3587|3588.3|3582.3|3593.5|3587.5|3587.5|3581.5|104
1643249400000|2022-01-27 02:10:00|3588|3582|3587.5|3581.5|3591|3585|3587.5|3581.5|89
1643249700000|2022-01-27 02:15:00|3587|3581|3587|3581|3587.5|3581.5|3586.8|3580.8|5
1643250000000|2022-01-27 02:20:00|3586.8|3580.8|3585.5|3579.5|3586.8|3580.8|3585.5|3579.5|9
1643250300000|2022-01-27 02:25:00|3586|3580|3583.8|3577.8|3586|3580|3583.5|3577.5|8
1643250600000|2022-01-27 02:30:00|3584.3|3578.3|3586|3580|3589.3|3583.3|3584.3|3578.3|164
1643250900000|2022-01-27 02:35:00|3585.8|3579.8|3590|3584|3590|3584|3584.6|3578.6|112
1643251200000|2022-01-27 02:40:00|3589.8|3583.8|3588.8|3582.8|3590.5|3584.5|3588.5|3582.5|62
1643251500000|2022-01-27 02:45:00|3587.5|3581.5|3585.3|3579.3|3589|3583|3584.5|3578.5|48
1643251800000|2022-01-27 02:50:00|3585|3579|3581.8|3575.8|3585.3|3579.3|3580.3|3574.3|40
1643252100000|2022-01-27 02:55:00|3581.5|3575.5|3580|3574|3581.5|3575.5|3578.8|3572.8|43
1643252400000|2022-01-27 03:00:00|3579.8|3573.8|3582|3576|3584.8|3578.8|3576.5|3570.5|130
1643252700000|2022-01-27 03:05:00|3582.3|3576.3|3583|3577|3585.3|3579.3|3580|3574|124
1643253000000|2022-01-27 03:10:00|3584|3578|3582.3|3576.3|3584|3578|3581.3|3575.3|46
1643253300000|2022-01-27 03:15:00|3582|3576|3582|3576|3584.8|3578.8|3581.8|3575.8|108
1643253600000|2022-01-27 03:20:00|3582.5|3576.5|3582.8|3576.8|3583.5|3577.5|3579.5|3573.5|93
1643253900000|2022-01-27 03:25:00|3582.5|3576.5|3587.8|3581.8|3588.5|3582.5|3581.8|3575.8|75
1643254200000|2022-01-27 03:30:00|3588|3582|3589.8|3583.8|3590|3584|3588|3582|23
1643254500000|2022-01-27 03:35:00|3589.5|3583.5|3583.8|3577.8|3590.5|3584.5|3583.5|3577.5|28
1643254800000|2022-01-27 03:40:00|3584.5|3578.5|3579.8|3573.8|3585.8|3579.8|3579|3573|23
1643255100000|2022-01-27 03:45:00|3579.5|3573.5|3579.8|3573.8|3580|3574|3579.5|3573.5|4
1643255400000|2022-01-27 03:50:00|3580|3574|3580.5|3574.5|3580.5|3574.5|3579.5|3573.5|16
1643255700000|2022-01-27 03:55:00|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|4
1643256000000|2022-01-27 04:00:00|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|4
1643256600000|2022-01-27 04:10:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643257200000|2022-01-27 04:20:00|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1643257500000|2022-01-27 04:25:00|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|3
1643257800000|2022-01-27 04:30:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643258100000|2022-01-27 04:35:00|3581.3|3575.3|3580.8|3574.8|3581.8|3575.8|3580.3|3574.3|7
1643258400000|2022-01-27 04:40:00|3581.3|3575.3|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|10
1643258700000|2022-01-27 04:45:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|10
1643259000000|2022-01-27 04:50:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|4
1643259300000|2022-01-27 04:55:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|4
1643259600000|2022-01-27 05:00:00|3581.5|3575.5|3582|3576|3582.5|3576.5|3581.4|3575.4|5
1643259900000|2022-01-27 05:05:00|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|4
1643260200000|2022-01-27 05:10:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643260500000|2022-01-27 05:15:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643261100000|2022-01-27 05:25:00|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|2
1643261400000|2022-01-27 05:30:00|3581|3575|3583.5|3577.5|3585.3|3579.3|3581|3575|103
1643261700000|2022-01-27 05:35:00|3583.8|3577.8|3581|3575|3584.5|3578.5|3580.8|3574.8|51
1643262000000|2022-01-27 05:40:00|3581.3|3575.3|3570.8|3564.8|3581.3|3575.3|3570|3564|100
1643262300000|2022-01-27 05:45:00|3570.5|3564.5|3571|3565|3572.8|3566.8|3569.3|3563.3|119
1643262600000|2022-01-27 05:50:00|3571.3|3565.3|3583.5|3577.5|3583.5|3577.5|3571.3|3565.3|127
1643262900000|2022-01-27 05:55:00|3584.5|3578.5|3603|3597|3603.5|3597.5|3584.5|3578.5|217
1643263200000|2022-01-27 06:00:00|3603.3|3597.3|3618.8|3612.8|3623.3|3617.3|3603.3|3597.3|211
1643263500000|2022-01-27 06:05:00|3619|3613|3625.5|3619.5|3628.5|3622.5|3619|3613|212
1643263800000|2022-01-27 06:10:00|3625.3|3619.3|3627|3621|3628.5|3622.5|3622.3|3616.3|120
1643264100000|2022-01-27 06:15:00|3626.8|3620.8|3621.5|3615.5|3628.5|3622.5|3621.5|3615.5|94
1643264400000|2022-01-27 06:20:00|3621.8|3615.8|3612.3|3606.3|3622|3616|3611.8|3605.8|66
1643264700000|2022-01-27 06:25:00|3612.5|3606.5|3608.3|3602.3|3612.8|3606.8|3606.5|3600.5|118
1643265000000|2022-01-27 06:30:00|3608.8|3602.8|3599.3|3593.3|3608.8|3602.8|3597|3591|103
1643265300000|2022-01-27 06:35:00|3599.5|3593.5|3587.8|3581.8|3602.5|3596.5|3587.8|3581.8|85
1643265600000|2022-01-27 06:40:00|3588|3582|3587|3581|3591.5|3585.5|3587|3581|72
1643265900000|2022-01-27 06:45:00|3586.8|3580.8|3586|3580|3589.3|3583.3|3585|3579|101
1643266200000|2022-01-27 06:50:00|3585.8|3579.8|3590|3584|3590.3|3584.3|3585.3|3579.3|101
1643266500000|2022-01-27 06:55:00|3590.3|3584.3|3588|3582|3597.8|3591.8|3586.6|3580.6|130
1643266800000|2022-01-27 07:00:00|3588.3|3582.3|3591.8|3585.8|3592|3586|3586.5|3580.5|28
1643267100000|2022-01-27 07:05:00|3592|3586|3594|3588|3594|3588|3591.5|3585.5|19
1643267400000|2022-01-27 07:10:00|3594.8|3588.8|3595|3589|3600.5|3594.5|3594.5|3588.5|17
1643267700000|2022-01-27 07:15:00|3595.8|3589.8|3594|3588|3597.8|3591.8|3594|3588|11
1643268000000|2022-01-27 07:20:00|3595|3589|3596.3|3590.3|3596.5|3590.5|3592.8|3586.8|26
1643268300000|2022-01-27 07:25:00|3596.5|3590.5|3599.8|3593.8|3601.3|3595.3|3596.5|3590.5|26
1643268600000|2022-01-27 07:30:00|3599.5|3593.5|3599|3593|3600.3|3594.3|3599|3593|14
1643268900000|2022-01-27 07:35:00|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|2
1643269200000|2022-01-27 07:40:00|3598.8|3592.8|3595.3|3589.3|3599|3593|3594.8|3588.8|14
1643269500000|2022-01-27 07:45:00|3595.5|3589.5|3590|3584|3595.5|3589.5|3590|3584|19
1643269800000|2022-01-27 07:50:00|3589.8|3583.8|3580.3|3574.3|3589.8|3583.8|3578.3|3572.3|36
1643270100000|2022-01-27 07:55:00|3580.5|3574.5|3596.9|3590.9|3596.9|3590.9|3580|3574|43
1643270400000|2022-01-27 08:00:00|3597.1|3591.1|3605.8|3599.8|3613.5|3607.5|3594.5|3588.5|90
1643270700000|2022-01-27 08:05:00|3606.3|3600.3|3608.5|3602.5|3609.5|3603.5|3601.3|3595.3|58
1643271000000|2022-01-27 08:10:00|3608.8|3602.8|3615.5|3609.5|3615.5|3609.5|3608.8|3602.8|26
1643271300000|2022-01-27 08:15:00|3615.8|3609.8|3618|3612|3622|3616|3614.5|3608.5|65
1643271600000|2022-01-27 08:20:00|3617.8|3611.8|3617|3611|3620|3614|3614.5|3608.5|45
1643271900000|2022-01-27 08:25:00|3617.3|3611.3|3619|3613|3620.8|3614.8|3616.5|3610.5|35
1643272200000|2022-01-27 08:30:00|3618.8|3612.8|3621.3|3615.3|3621.5|3615.5|3615.3|3609.3|45
1643272500000|2022-01-27 08:35:00|3621|3615|3618.3|3612.3|3621.5|3615.5|3617.3|3611.3|56
1643272800000|2022-01-27 08:40:00|3618|3612|3615.8|3609.8|3618|3612|3614.8|3608.8|21
1643273100000|2022-01-27 08:45:00|3616|3610|3614.5|3608.5|3617.3|3611.3|3614.5|3608.5|24
1643273400000|2022-01-27 08:50:00|3614.8|3608.8|3617.5|3611.5|3617.5|3611.5|3614.8|3608.8|7
1643273700000|2022-01-27 08:55:00|3617.8|3611.8|3619|3613|3621.3|3615.3|3617|3611|39
1643274000000|2022-01-27 09:00:00|3619.5|3613.5|3616.5|3610.5|3620.3|3614.3|3615|3609|47
1643274300000|2022-01-27 09:05:00|3616.8|3610.8|3615.8|3609.8|3617.3|3611.3|3613.8|3607.8|37
1643274600000|2022-01-27 09:10:00|3616|3610|3619.8|3613.8|3620.3|3614.3|3613.8|3607.8|56
1643274900000|2022-01-27 09:15:00|3620|3614|3617.3|3611.3|3621.3|3615.3|3613.8|3607.8|54
1643275200000|2022-01-27 09:20:00|3617|3611|3619.5|3613.5|3621.5|3615.5|3617|3611|43
1643275500000|2022-01-27 09:25:00|3619.3|3613.3|3620|3614|3621.5|3615.5|3618.8|3612.8|17
1643275800000|2022-01-27 09:30:00|3619.8|3613.8|3619.5|3613.5|3621|3615|3618.5|3612.5|27
1643276100000|2022-01-27 09:35:00|3619.3|3613.3|3620|3614|3620.3|3614.3|3618.8|3612.8|21
1643276400000|2022-01-27 09:40:00|3620.3|3614.3|3620.8|3614.8|3622|3616|3619|3613|26
1643276700000|2022-01-27 09:45:00|3621.3|3615.3|3621.8|3615.8|3622.8|3616.8|3621|3615|29
1643277000000|2022-01-27 09:50:00|3622|3616|3622|3616|3622.8|3616.8|3621.8|3615.8|12
1643277300000|2022-01-27 09:55:00|3621.5|3615.5|3621.3|3615.3|3622|3616|3620.3|3614.3|17
1643277600000|2022-01-27 10:00:00|3621|3615|3625.8|3619.8|3626.3|3620.3|3620.3|3614.3|37
1643277900000|2022-01-27 10:05:00|3624.8|3618.8|3626.5|3620.5|3628.5|3622.5|3624.5|3618.5|34
1643278200000|2022-01-27 10:10:00|3626.8|3620.8|3625.5|3619.5|3627.8|3621.8|3625.5|3619.5|22
1643278500000|2022-01-27 10:15:00|3625.8|3619.8|3624|3618|3627.5|3621.5|3623.8|3617.8|47
1643278800000|2022-01-27 10:20:00|3624.5|3618.5|3625.8|3619.8|3626.5|3620.5|3624.5|3618.5|40
1643279100000|2022-01-27 10:25:00|3626|3620|3625|3619|3627.8|3621.8|3624.5|3618.5|34
1643279400000|2022-01-27 10:30:00|3624.8|3618.8|3624|3618|3625.3|3619.3|3623.8|3617.8|23
1643279700000|2022-01-27 10:35:00|3623.8|3617.8|3625.8|3619.8|3627.3|3621.3|3623.5|3617.5|29
1643280000000|2022-01-27 10:40:00|3625.5|3619.5|3623.5|3617.5|3625.5|3619.5|3623|3617|25
1643280300000|2022-01-27 10:45:00|3623.8|3617.8|3624|3618|3627|3621|3623.8|3617.8|38
1643280600000|2022-01-27 10:50:00|3623.5|3617.5|3626|3620|3626.5|3620.5|3623|3617|46
1643280900000|2022-01-27 10:55:00|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3624.3|3618.3|25
1643281200000|2022-01-27 11:00:00|3624.3|3618.3|3625|3619|3625.8|3619.8|3624.3|3618.3|27
1643281500000|2022-01-27 11:05:00|3624.5|3618.5|3626.8|3620.8|3626.8|3620.8|3623.8|3617.8|24
1643281800000|2022-01-27 11:10:00|3626.5|3620.5|3631.3|3625.3|3631.5|3625.5|3626|3620|28
1643282100000|2022-01-27 11:15:00|3631.5|3625.5|3628.5|3622.5|3631.5|3625.5|3628.3|3622.3|35
1643282400000|2022-01-27 11:20:00|3628.8|3622.8|3630.5|3624.5|3630.5|3624.5|3627.5|3621.5|34
1643282700000|2022-01-27 11:25:00|3630|3624|3629|3623|3630.3|3624.3|3628|3622|28
1643283000000|2022-01-27 11:30:00|3628.8|3622.8|3625|3619|3628.8|3622.8|3624.5|3618.5|24
1643283300000|2022-01-27 11:35:00|3624.5|3618.5|3624|3618|3626.3|3620.3|3623.3|3617.3|22
1643283600000|2022-01-27 11:40:00|3623.8|3617.8|3624|3618|3625.3|3619.3|3623.8|3617.8|28
1643283900000|2022-01-27 11:45:00|3624.3|3618.3|3624.5|3618.5|3625.5|3619.5|3624|3618|12
1643284200000|2022-01-27 11:50:00|3625|3619|3625|3619|3626|3620|3624.3|3618.3|16
1643284500000|2022-01-27 11:55:00|3624.8|3618.8|3624|3618|3625.8|3619.8|3623.1|3617.1|39
1643284800000|2022-01-27 12:00:00|3624.3|3618.3|3625|3619|3625.3|3619.3|3624|3618|23
1643285100000|2022-01-27 12:05:00|3624.8|3618.8|3628.3|3622.3|3628.5|3622.5|3622.8|3616.8|19
1643285400000|2022-01-27 12:10:00|3628|3622|3630|3624|3630.8|3624.8|3627.3|3621.3|29
1643285700000|2022-01-27 12:15:00|3629.3|3623.3|3634.8|3628.8|3635|3629|3628.8|3622.8|48
1643286000000|2022-01-27 12:20:00|3634.3|3628.3|3629.5|3623.5|3634.8|3628.8|3629.5|3623.5|31
1643286300000|2022-01-27 12:25:00|3628.3|3622.3|3630.8|3624.8|3631.3|3625.3|3627|3621|28
1643286600000|2022-01-27 12:30:00|3630.5|3624.5|3626.8|3620.8|3630.5|3624.5|3624.1|3618.1|62
1643286900000|2022-01-27 12:35:00|3626.3|3620.3|3624.5|3618.5|3627.3|3621.3|3624|3618|44
1643287200000|2022-01-27 12:40:00|3624.3|3618.3|3624.8|3618.8|3626.3|3620.3|3624|3618|55
1643287500000|2022-01-27 12:45:00|3625.3|3619.3|3624|3618|3626.5|3620.5|3623.8|3617.8|42
1643287800000|2022-01-27 12:50:00|3624.3|3618.3|3626|3620|3627.5|3621.5|3623.3|3617.3|63
1643288100000|2022-01-27 12:55:00|3625.8|3619.8|3626.8|3620.8|3628|3622|3621.8|3615.8|108
1643288400000|2022-01-27 13:00:00|3627.3|3621.3|3644.3|3638.3|3645.3|3639.3|3623.8|3617.8|390
1643288700000|2022-01-27 13:05:00|3644.5|3638.5|3638.8|3632.8|3647.4|3641.4|3636.8|3630.8|271
1643289000000|2022-01-27 13:10:00|3639|3633|3647|3641|3647.3|3641.3|3633.8|3627.8|302
1643289300000|2022-01-27 13:15:00|3647.3|3641.3|3647.3|3641.3|3651.8|3645.8|3643.8|3637.8|194
1643289600000|2022-01-27 13:20:00|3647.5|3641.5|3641.8|3635.8|3650.3|3644.3|3641.8|3635.8|237
1643289900000|2022-01-27 13:25:00|3641.5|3635.5|3637.8|3631.8|3644.3|3638.3|3634.5|3628.5|183
1643290200000|2022-01-27 13:30:00|3638.3|3632.3|3639|3633|3640.5|3634.5|3634|3628|172
1643290500000|2022-01-27 13:35:00|3638.8|3632.8|3645.5|3639.5|3645.5|3639.5|3638|3632|138
1643290800000|2022-01-27 13:40:00|3645.3|3639.3|3649.3|3643.3|3649.3|3643.3|3643.8|3637.8|109
1643291100000|2022-01-27 13:45:00|3649|3643|3650.8|3644.8|3651.5|3645.5|3646.5|3640.5|162
1643291400000|2022-01-27 13:50:00|3651|3645|3645.3|3639.3|3654.5|3648.5|3645|3639|149
1643291700000|2022-01-27 13:55:00|3645.8|3639.8|3646.8|3640.8|3648.5|3642.5|3642.8|3636.8|176
1643292000000|2022-01-27 14:00:00|3646.5|3640.5|3652|3646|3653.8|3647.8|3646.3|3640.3|111
1643292300000|2022-01-27 14:05:00|3651.8|3645.8|3653.3|3647.3|3657|3651|3651.8|3645.8|111
1643292600000|2022-01-27 14:10:00|3653|3647|3658.5|3652.5|3658.5|3652.5|3652|3646|89
1643292900000|2022-01-27 14:15:00|3658.3|3652.3|3658|3652|3662|3656|3656.8|3650.8|119
1643293200000|2022-01-27 14:20:00|3657.8|3651.8|3661|3655|3662|3656|3657.3|3651.3|77
1643293500000|2022-01-27 14:25:00|3661.3|3655.3|3660.5|3654.5|3662.3|3656.3|3658.5|3652.5|99
1643293800000|2022-01-27 14:30:00|3660.3|3654.3|3655.8|3649.8|3660.8|3654.8|3655.5|3649.5|152
1643294100000|2022-01-27 14:35:00|3655.3|3649.3|3657.3|3651.3|3657.8|3651.8|3651.8|3645.8|133
1643294400000|2022-01-27 14:40:00|3657.5|3651.5|3659|3653|3660.3|3654.3|3657.3|3651.3|84
1643294700000|2022-01-27 14:45:00|3659.3|3653.3|3660.8|3654.8|3662|3656|3659|3653|78
1643295000000|2022-01-27 14:50:00|3661|3655|3660.5|3654.5|3662.3|3656.3|3660|3654|69
1643295300000|2022-01-27 14:55:00|3660.8|3654.8|3656.8|3650.8|3661.3|3655.3|3654.3|3648.3|101
1643295600000|2022-01-27 15:00:00|3656.3|3650.3|3654.5|3648.5|3657.3|3651.3|3653.8|3647.8|123
1643295900000|2022-01-27 15:05:00|3654.3|3648.3|3660.5|3654.5|3660.5|3654.5|3652.5|3646.5|61
1643296200000|2022-01-27 15:10:00|3660.8|3654.8|3658.3|3652.3|3662.3|3656.3|3656.8|3650.8|55
1643296500000|2022-01-27 15:15:00|3658|3652|3654.5|3648.5|3659.8|3653.8|3653.5|3647.5|69
1643296800000|2022-01-27 15:20:00|3654.8|3648.8|3652.3|3646.3|3656.8|3650.8|3652.3|3646.3|73
1643297100000|2022-01-27 15:25:00|3652|3646|3646.3|3640.3|3654.3|3648.3|3646.3|3640.3|65
1643297400000|2022-01-27 15:30:00|3646.5|3640.5|3651|3645|3655|3649|3646.5|3640.5|124
1643297700000|2022-01-27 15:35:00|3650.8|3644.8|3634.8|3628.8|3652.5|3646.5|3633.5|3627.5|122
1643298000000|2022-01-27 15:40:00|3634.5|3628.5|3629|3623|3641.3|3635.3|3627.8|3621.8|170
1643298300000|2022-01-27 15:45:00|3629.5|3623.5|3624.3|3618.3|3632.8|3626.8|3624|3618|142
1643298600000|2022-01-27 15:50:00|3624|3618|3627.5|3621.5|3629.5|3623.5|3623.8|3617.8|129
1643298900000|2022-01-27 15:55:00|3627.8|3621.8|3636.8|3630.8|3639.8|3633.8|3627.8|3621.8|161
1643299200000|2022-01-27 16:00:00|3637|3631|3637|3631|3639.8|3633.8|3634|3628|49
1643299500000|2022-01-27 16:05:00|3637.3|3631.3|3636.5|3630.5|3640.3|3634.3|3634.8|3628.8|69
1643299800000|2022-01-27 16:10:00|3635.5|3629.5|3643.3|3637.3|3644|3638|3635.5|3629.5|51
1643300100000|2022-01-27 16:15:00|3644.3|3638.3|3647.5|3641.5|3648.3|3642.3|3643.3|3637.3|66
1643300400000|2022-01-27 16:20:00|3647.3|3641.3|3648|3642|3648.8|3642.8|3646.3|3640.3|96
1643300700000|2022-01-27 16:25:00|3647.8|3641.8|3646.5|3640.5|3647.8|3641.8|3645.3|3639.3|38
1643301000000|2022-01-27 16:30:00|3646.3|3640.3|3648|3642|3648.8|3642.8|3645.5|3639.5|55
1643301300000|2022-01-27 16:35:00|3648.3|3642.3|3645.8|3639.8|3649.5|3643.5|3644.8|3638.8|29
1643301600000|2022-01-27 16:40:00|3646|3640|3645|3639|3648|3642|3643.8|3637.8|83
1643301900000|2022-01-27 16:45:00|3645.3|3639.3|3645|3639|3647.5|3641.5|3644.8|3638.8|36
1643302200000|2022-01-27 16:50:00|3644.3|3638.3|3642.3|3636.3|3644.3|3638.3|3638.5|3632.5|51
1643302500000|2022-01-27 16:55:00|3642.5|3636.5|3642|3636|3644.3|3638.3|3641.3|3635.3|59
1643302800000|2022-01-27 17:00:00|3641.8|3635.8|3640.8|3634.8|3642|3636|3638|3632|33
1643303100000|2022-01-27 17:05:00|3640.5|3634.5|3638.5|3632.5|3641.8|3635.8|3638|3632|22
1643303400000|2022-01-27 17:10:00|3639|3633|3639.3|3633.3|3639.5|3633.5|3639|3633|3
1643303700000|2022-01-27 17:15:00|3639|3633|3639|3633|3639.3|3633.3|3635|3629|28
1643304000000|2022-01-27 17:20:00|3638.8|3632.8|3639.5|3633.5|3640.3|3634.3|3638.8|3632.8|14
1643304300000|2022-01-27 17:25:00|3639.8|3633.8|3639|3633|3639.8|3633.8|3638.3|3632.3|22
1643304600000|2022-01-27 17:30:00|3640|3634|3639.3|3633.3|3640.6|3634.6|3639|3633|31
1643304900000|2022-01-27 17:35:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|5
1643305200000|2022-01-27 17:40:00|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3639.5|3633.5|5
1643305500000|2022-01-27 17:45:00|3639.3|3633.3|3637.8|3631.8|3640.3|3634.3|3637.8|3631.8|16
1643305800000|2022-01-27 17:50:00|3638|3632|3639.8|3633.8|3640.3|3634.3|3638|3632|11
1643306100000|2022-01-27 17:55:00|3639.6|3633.6|3638.9|3632.9|3641.4|3635.4|3638.9|3632.9|12
1643331600000|2022-01-28 01:00:00|3639.5|3633.5|3642.3|3636.3|3642.3|3636.3|3638.8|3632.8|27
1643331900000|2022-01-28 01:05:00|3641.5|3635.5|3647.3|3641.3|3649.3|3643.3|3641.3|3635.3|66
1643332200000|2022-01-28 01:10:00|3647.5|3641.5|3646|3640|3648.3|3642.3|3644.8|3638.8|48
1643332500000|2022-01-28 01:15:00|3647.3|3641.3|3648.5|3642.5|3648.8|3642.8|3646|3640|36
1643332800000|2022-01-28 01:20:00|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|25
1643333100000|2022-01-28 01:25:00|3648.8|3642.8|3649.8|3643.8|3649.8|3643.8|3647.3|3641.3|37
1643333400000|2022-01-28 01:30:00|3650.3|3644.3|3648.5|3642.5|3650.5|3644.5|3647.3|3641.3|137
1643333700000|2022-01-28 01:35:00|3648.8|3642.8|3647.3|3641.3|3649.3|3643.3|3646.3|3640.3|73
1643334000000|2022-01-28 01:40:00|3647|3641|3649.8|3643.8|3651|3645|3646.5|3640.5|83
1643334300000|2022-01-28 01:45:00|3650|3644|3648.8|3642.8|3651|3645|3648.5|3642.5|71
1643334600000|2022-01-28 01:50:00|3649|3643|3649|3643|3650|3644|3647.5|3641.5|72
1643334900000|2022-01-28 01:55:00|3648.8|3642.8|3650.3|3644.3|3650.3|3644.3|3648.8|3642.8|58
1643335200000|2022-01-28 02:00:00|3650|3644|3653.5|3647.5|3653.5|3647.5|3649.8|3643.8|86
1643335500000|2022-01-28 02:05:00|3653.3|3647.3|3653|3647|3654.5|3648.5|3651.3|3645.3|57
1643335800000|2022-01-28 02:10:00|3653.3|3647.3|3656|3650|3659|3653|3651.8|3645.8|102
1643336100000|2022-01-28 02:15:00|3655.8|3649.8|3657|3651|3658.3|3652.3|3655.8|3649.8|9
1643336700000|2022-01-28 02:25:00|3657.3|3651.3|3660.5|3654.5|3660.8|3654.8|3657.3|3651.3|6
1643337000000|2022-01-28 02:30:00|3659.5|3653.5|3655.5|3649.5|3659.5|3653.5|3654.3|3648.3|53
1643337300000|2022-01-28 02:35:00|3655.3|3649.3|3653.5|3647.5|3655.3|3649.3|3650.8|3644.8|64
1643337600000|2022-01-28 02:40:00|3653.3|3647.3|3652|3646|3653.3|3647.3|3650|3644|68
1643337900000|2022-01-28 02:45:00|3651.8|3645.8|3653.8|3647.8|3655.8|3649.8|3651.5|3645.5|78
1643338200000|2022-01-28 02:50:00|3653.5|3647.5|3648.3|3642.3|3653.5|3647.5|3647.5|3641.5|71
1643338500000|2022-01-28 02:55:00|3648|3642|3649|3643|3649.8|3643.8|3646|3640|79
1643338800000|2022-01-28 03:00:00|3648|3642|3647|3641|3649|3643|3645|3639|106
1643339100000|2022-01-28 03:05:00|3646.8|3640.8|3637.3|3631.3|3647.3|3641.3|3637.3|3631.3|138
1643339400000|2022-01-28 03:10:00|3637.5|3631.5|3637.5|3631.5|3640|3634|3635.5|3629.5|104
1643339700000|2022-01-28 03:15:00|3637|3631|3625.8|3619.8|3637.3|3631.3|3622|3616|185
1643340000000|2022-01-28 03:20:00|3626|3620|3635.3|3629.3|3635.3|3629.3|3626|3620|127
1643340300000|2022-01-28 03:25:00|3635.5|3629.5|3633.8|3627.8|3637.8|3631.8|3633.8|3627.8|71
1643340600000|2022-01-28 03:30:00|3634.5|3628.5|3628.8|3622.8|3635.5|3629.5|3627.3|3621.3|42
1643340900000|2022-01-28 03:35:00|3629|3623|3628.3|3622.3|3630|3624|3626|3620|32
1643341200000|2022-01-28 03:40:00|3627.5|3621.5|3624.5|3618.5|3628.5|3622.5|3623.3|3617.3|32
1643341500000|2022-01-28 03:45:00|3624.8|3618.8|3626.3|3620.3|3627.5|3621.5|3623.8|3617.8|39
1643341800000|2022-01-28 03:50:00|3626.5|3620.5|3625.3|3619.3|3626.8|3620.8|3624.5|3618.5|25
1643342100000|2022-01-28 03:55:00|3624|3618|3625.8|3619.8|3625.8|3619.8|3624|3618|20
1643342400000|2022-01-28 04:00:00|3626|3620|3626|3620|3627|3621|3624.8|3618.8|27
1643342700000|2022-01-28 04:05:00|3625|3619|3625.5|3619.5|3625.8|3619.8|3623.8|3617.8|17
1643343000000|2022-01-28 04:10:00|3624.8|3618.8|3625.5|3619.5|3626|3620|3624.5|3618.5|6
1643343300000|2022-01-28 04:15:00|3624.5|3618.5|3624|3618|3625.5|3619.5|3623|3617|15
1643343600000|2022-01-28 04:20:00|3624.3|3618.3|3624.8|3618.8|3625.5|3619.5|3623.3|3617.3|13
1643343900000|2022-01-28 04:25:00|3623.8|3617.8|3625|3619|3625.3|3619.3|3623.8|3617.8|9
1643344200000|2022-01-28 04:30:00|3625.3|3619.3|3626.3|3620.3|3626.8|3620.8|3625.3|3619.3|16
1643344500000|2022-01-28 04:35:00|3625.8|3619.8|3628|3622|3628|3622|3625.8|3619.8|11
1643344800000|2022-01-28 04:40:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3627|3621|10
1643345100000|2022-01-28 04:45:00|3628.5|3622.5|3627.5|3621.5|3628.5|3622.5|3627.5|3621.5|7
1643345400000|2022-01-28 04:50:00|3627.3|3621.3|3627.3|3621.3|3628.5|3622.5|3626.5|3620.5|15
1643345700000|2022-01-28 04:55:00|3627.8|3621.8|3629.8|3623.8|3629.8|3623.8|3627.8|3621.8|14
1643346000000|2022-01-28 05:00:00|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|4
1643346300000|2022-01-28 05:05:00|3629.3|3623.3|3628.8|3622.8|3629.8|3623.8|3628.3|3622.3|15
1643346600000|2022-01-28 05:10:00|3629.8|3623.8|3631.5|3625.5|3634|3628|3629.8|3623.8|16
1643346900000|2022-01-28 05:15:00|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3629.8|3623.8|10
1643347200000|2022-01-28 05:20:00|3632.5|3626.5|3633|3627|3634.3|3628.3|3632.5|3626.5|11
1643347500000|2022-01-28 05:25:00|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1643347800000|2022-01-28 05:30:00|3633.8|3627.8|3642|3636|3643.3|3637.3|3633|3627|93
1643348100000|2022-01-28 05:35:00|3642.3|3636.3|3647.5|3641.5|3647.5|3641.5|3642.3|3636.3|84
1643348400000|2022-01-28 05:40:00|3647|3641|3643.5|3637.5|3647.5|3641.5|3643.5|3637.5|41
1643348700000|2022-01-28 05:45:00|3643.8|3637.8|3644.8|3638.8|3645|3639|3643.8|3637.8|28
1643349000000|2022-01-28 05:50:00|3645.3|3639.3|3652.3|3646.3|3652.3|3646.3|3643.8|3637.8|48
1643349300000|2022-01-28 05:55:00|3652.5|3646.5|3659.8|3653.8|3662.8|3656.8|3652.5|3646.5|75
1643349600000|2022-01-28 06:00:00|3659.5|3653.5|3662.8|3656.8|3668|3662|3657.3|3651.3|169
1643349900000|2022-01-28 06:05:00|3663|3657|3655.8|3649.8|3666|3660|3655.3|3649.3|168
1643350200000|2022-01-28 06:10:00|3655.5|3649.5|3652.5|3646.5|3655.5|3649.5|3648.5|3642.5|86
1643350500000|2022-01-28 06:15:00|3652.3|3646.3|3650.8|3644.8|3652.3|3646.3|3647.8|3641.8|108
1643350800000|2022-01-28 06:20:00|3651|3645|3659|3653|3659.5|3653.5|3650.3|3644.3|82
1643351100000|2022-01-28 06:25:00|3658.8|3652.8|3663.8|3657.8|3663.8|3657.8|3656.8|3650.8|70
1643351400000|2022-01-28 06:30:00|3664.5|3658.5|3653.3|3647.3|3664.5|3658.5|3651.8|3645.8|69
1643351700000|2022-01-28 06:35:00|3654.3|3648.3|3654|3648|3655.8|3649.8|3649|3643|75
1643352000000|2022-01-28 06:40:00|3653.3|3647.3|3658.8|3652.8|3659|3653|3653.3|3647.3|51
1643352300000|2022-01-28 06:45:00|3659|3653|3659.8|3653.8|3663.8|3657.8|3658|3652|78
1643352600000|2022-01-28 06:50:00|3659.5|3653.5|3656.5|3650.5|3660|3654|3653.3|3647.3|96
1643352900000|2022-01-28 06:55:00|3656.3|3650.3|3654.5|3648.5|3658|3652|3651.8|3645.8|83
1643353200000|2022-01-28 07:00:00|3655|3649|3662.3|3656.3|3664.8|3658.8|3655|3649|51
1643353500000|2022-01-28 07:05:00|3663.3|3657.3|3664.5|3658.5|3666|3660|3661.8|3655.8|36
1643353800000|2022-01-28 07:10:00|3664.3|3658.3|3669|3663|3669|3663|3661.8|3655.8|64
1643354100000|2022-01-28 07:15:00|3668.8|3662.8|3667|3661|3669.5|3663.5|3666.8|3660.8|21
1643354400000|2022-01-28 07:20:00|3666.8|3660.8|3667.8|3661.8|3667.8|3661.8|3663.5|3657.5|16
1643354700000|2022-01-28 07:25:00|3667.5|3661.5|3667|3661|3668.3|3662.3|3666.8|3660.8|12
1643355000000|2022-01-28 07:30:00|3667.5|3661.5|3660.8|3654.8|3667.5|3661.5|3660.8|3654.8|24
1643355300000|2022-01-28 07:35:00|3660.5|3654.5|3659.3|3653.3|3662|3656|3659.3|3653.3|17
1643355600000|2022-01-28 07:40:00|3658.8|3652.8|3656.5|3650.5|3659.3|3653.3|3656.5|3650.5|34
1643355900000|2022-01-28 07:45:00|3656.8|3650.8|3656.5|3650.5|3657.5|3651.5|3656.3|3650.3|13
1643356200000|2022-01-28 07:50:00|3656.3|3650.3|3655|3649|3656.3|3650.3|3654.5|3648.5|9
1643356500000|2022-01-28 07:55:00|3655.3|3649.3|3656.3|3650.3|3657|3651|3650|3644|62
1643356800000|2022-01-28 08:00:00|3655.8|3649.8|3646.8|3640.8|3655.8|3649.8|3643.8|3637.8|78
1643357100000|2022-01-28 08:05:00|3646|3640|3649.3|3643.3|3649.8|3643.8|3646|3640|34
1643357400000|2022-01-28 08:10:00|3648|3642|3630.3|3624.3|3649.5|3643.5|3630.3|3624.3|43
1643357700000|2022-01-28 08:15:00|3630.5|3624.5|3635.5|3629.5|3636.5|3630.5|3630.3|3624.3|37
1643358000000|2022-01-28 08:20:00|3635.3|3629.3|3644|3638|3644|3638|3631.5|3625.5|41
1643358300000|2022-01-28 08:25:00|3643.8|3637.8|3645.3|3639.3|3646.8|3640.8|3639.8|3633.8|39
1643358600000|2022-01-28 08:30:00|3644.3|3638.3|3636.5|3630.5|3645.3|3639.3|3633.3|3627.3|49
1643358900000|2022-01-28 08:35:00|3636.8|3630.8|3630.5|3624.5|3637.3|3631.3|3630.5|3624.5|14
1643359200000|2022-01-28 08:40:00|3630.3|3624.3|3633|3627|3633|3627|3630|3624|9
1643359500000|2022-01-28 08:45:00|3632.8|3626.8|3632|3626|3633.3|3627.3|3631|3625|26
1643359800000|2022-01-28 08:50:00|3631.3|3625.3|3633|3627|3633.3|3627.3|3630.3|3624.3|35
1643360100000|2022-01-28 08:55:00|3633.3|3627.3|3634.5|3628.5|3635|3629|3631.3|3625.3|56
1643360400000|2022-01-28 09:00:00|3634.3|3628.3|3632.3|3626.3|3634.3|3628.3|3631.3|3625.3|36
1643360700000|2022-01-28 09:05:00|3632.5|3626.5|3624|3618|3633|3627|3623.5|3617.5|36
1643361000000|2022-01-28 09:10:00|3624.5|3618.5|3632.3|3626.3|3634|3628|3624.5|3618.5|38
1643361300000|2022-01-28 09:15:00|3632.5|3626.5|3631.8|3625.8|3634.8|3628.8|3630.5|3624.5|29
1643361600000|2022-01-28 09:20:00|3631|3625|3628.3|3622.3|3632|3626|3627.8|3621.8|47
1643361900000|2022-01-28 09:25:00|3628|3622|3622.3|3616.3|3628.8|3622.8|3622|3616|54
1643362200000|2022-01-28 09:30:00|3622.8|3616.8|3632|3626|3633|3627|3622.8|3616.8|44
1643362500000|2022-01-28 09:35:00|3632.3|3626.3|3632.8|3626.8|3634.8|3628.8|3631|3625|28
1643362800000|2022-01-28 09:40:00|3632.5|3626.5|3632.3|3626.3|3633.8|3627.8|3630.5|3624.5|37
1643363100000|2022-01-28 09:45:00|3632|3626|3632.3|3626.3|3633.3|3627.3|3631.8|3625.8|20
1643363400000|2022-01-28 09:50:00|3632|3626|3630.8|3624.8|3633.5|3627.5|3630.5|3624.5|22
1643363700000|2022-01-28 09:55:00|3630.5|3624.5|3623.5|3617.5|3630.5|3624.5|3622.3|3616.3|53
1643364000000|2022-01-28 10:00:00|3624.3|3618.3|3620.3|3614.3|3625|3619|3619.8|3613.8|56
1643364300000|2022-01-28 10:05:00|3620|3614|3618.3|3612.3|3621.3|3615.3|3615.5|3609.5|39
1643364600000|2022-01-28 10:10:00|3618|3612|3617.5|3611.5|3618.5|3612.5|3616|3610|24
1643364900000|2022-01-28 10:15:00|3617.3|3611.3|3620.8|3614.8|3620.8|3614.8|3615.8|3609.8|36
1643365200000|2022-01-28 10:20:00|3621.8|3615.8|3619.8|3613.8|3623.5|3617.5|3619.5|3613.5|28
1643365500000|2022-01-28 10:25:00|3619.5|3613.5|3617.3|3611.3|3620|3614|3617.3|3611.3|29
1643365800000|2022-01-28 10:30:00|3617.8|3611.8|3620|3614|3621.8|3615.8|3617.8|3611.8|22
1643366100000|2022-01-28 10:35:00|3619.8|3613.8|3623.5|3617.5|3626|3620|3619|3613|32
1643366400000|2022-01-28 10:40:00|3623.3|3617.3|3619|3613|3623.3|3617.3|3617.8|3611.8|24
1643366700000|2022-01-28 10:45:00|3618.8|3612.8|3618.3|3612.3|3621.5|3615.5|3617.5|3611.5|39
1643367000000|2022-01-28 10:50:00|3618|3612|3623|3617|3624|3618|3617.5|3611.5|19
1643367300000|2022-01-28 10:55:00|3623.3|3617.3|3624|3618|3625|3619|3620.8|3614.8|46
1643367600000|2022-01-28 11:00:00|3623.3|3617.3|3620.3|3614.3|3623.3|3617.3|3618.8|3612.8|48
1643367900000|2022-01-28 11:05:00|3620|3614|3622|3616|3622|3616|3619.5|3613.5|30
1643368200000|2022-01-28 11:10:00|3622.3|3616.3|3620.5|3614.5|3623|3617|3619|3613|54
1643368500000|2022-01-28 11:15:00|3620.3|3614.3|3618.5|3612.5|3622.8|3616.8|3618.5|3612.5|39
1643368800000|2022-01-28 11:20:00|3617.5|3611.5|3616.5|3610.5|3617.8|3611.8|3613.8|3607.8|46
1643369100000|2022-01-28 11:25:00|3616.3|3610.3|3623.8|3617.8|3627|3621|3616.3|3610.3|30
1643369400000|2022-01-28 11:30:00|3623.5|3617.5|3628|3622|3630.5|3624.5|3622.8|3616.8|37
1643369700000|2022-01-28 11:35:00|3628.3|3622.3|3625.5|3619.5|3634.3|3628.3|3625.5|3619.5|53
1643370000000|2022-01-28 11:40:00|3625.3|3619.3|3623|3617|3627|3621|3622.5|3616.5|47
1643370300000|2022-01-28 11:45:00|3622.5|3616.5|3621.8|3615.8|3624.3|3618.3|3620.8|3614.8|22
1643370600000|2022-01-28 11:50:00|3621|3615|3615.8|3609.8|3621|3615|3615.8|3609.8|30
1643370900000|2022-01-28 11:55:00|3615.5|3609.5|3610|3604|3615.5|3609.5|3609|3603|33
1643371200000|2022-01-28 12:00:00|3609.8|3603.8|3617.3|3611.3|3617.3|3611.3|3609.8|3603.8|32
1643371500000|2022-01-28 12:05:00|3617|3611|3618.3|3612.3|3621.3|3615.3|3614.5|3608.5|40
1643371800000|2022-01-28 12:10:00|3617.3|3611.3|3617.3|3611.3|3619.8|3613.8|3617.3|3611.3|44
1643372100000|2022-01-28 12:15:00|3616.5|3610.5|3612.5|3606.5|3618|3612|3611.8|3605.8|44
1643372400000|2022-01-28 12:20:00|3612.3|3606.3|3612.8|3606.8|3614.5|3608.5|3611.5|3605.5|51
1643372700000|2022-01-28 12:25:00|3612.5|3606.5|3617.8|3611.8|3619.3|3613.3|3612|3606|50
1643373000000|2022-01-28 12:30:00|3617.5|3611.5|3626.8|3620.8|3629.3|3623.3|3616.8|3610.8|76
1643373300000|2022-01-28 12:35:00|3627|3621|3620.3|3614.3|3627|3621|3620.3|3614.3|47
1643373600000|2022-01-28 12:40:00|3620.5|3614.5|3617.5|3611.5|3621|3615|3614.3|3608.3|53
1643373900000|2022-01-28 12:45:00|3617|3611|3610.3|3604.3|3617|3611|3610.3|3604.3|55
1643374200000|2022-01-28 12:50:00|3610|3604|3619.5|3613.5|3620.5|3614.5|3609.3|3603.3|80
1643374500000|2022-01-28 12:55:00|3619.3|3613.3|3623.8|3617.8|3627.5|3621.5|3615.8|3609.8|77
1643374800000|2022-01-28 13:00:00|3624.3|3618.3|3622.5|3616.5|3627.3|3621.3|3622.5|3616.5|78
1643375100000|2022-01-28 13:05:00|3621.8|3615.8|3619|3613|3625|3619|3614.3|3608.3|85
1643375400000|2022-01-28 13:10:00|3618.8|3612.8|3618|3612|3620.5|3614.5|3615|3609|76
1643375700000|2022-01-28 13:15:00|3618.3|3612.3|3618.5|3612.5|3621.3|3615.3|3617.8|3611.8|58
1643376000000|2022-01-28 13:20:00|3617.8|3611.8|3612.8|3606.8|3618|3612|3612.8|3606.8|63
1643376300000|2022-01-28 13:25:00|3611.8|3605.8|3610.5|3604.5|3612.8|3606.8|3610.3|3604.3|45
1643376600000|2022-01-28 13:30:00|3610.8|3604.8|3610.5|3604.5|3615|3609|3609|3603|94
1643376900000|2022-01-28 13:35:00|3610.3|3604.3|3615.3|3609.3|3616|3610|3610.3|3604.3|96
1643377200000|2022-01-28 13:40:00|3616|3610|3615|3609|3617|3611|3611.3|3605.3|59
1643377500000|2022-01-28 13:45:00|3614.8|3608.8|3617|3611|3621|3615|3614.5|3608.5|58
1643377800000|2022-01-28 13:50:00|3617.3|3611.3|3614|3608|3619|3613|3611.5|3605.5|52
1643378100000|2022-01-28 13:55:00|3613.8|3607.8|3610.5|3604.5|3613.8|3607.8|3610.3|3604.3|69
1643378400000|2022-01-28 14:00:00|3610.8|3604.8|3618.5|3612.5|3618.5|3612.5|3610.8|3604.8|82
1643378700000|2022-01-28 14:05:00|3618.8|3612.8|3617.5|3611.5|3621.3|3615.3|3617|3611|89
1643379000000|2022-01-28 14:10:00|3617.8|3611.8|3615|3609|3619|3613|3613.5|3607.5|68
1643379300000|2022-01-28 14:15:00|3614.8|3608.8|3620.3|3614.3|3620.8|3614.8|3613.5|3607.5|36
1643379600000|2022-01-28 14:20:00|3620|3614|3622.8|3616.8|3623.8|3617.8|3618.8|3612.8|28
1643379900000|2022-01-28 14:25:00|3623|3617|3623.8|3617.8|3631.5|3625.5|3623|3617|35
1643380200000|2022-01-28 14:30:00|3624|3618|3620.8|3614.8|3628.5|3622.5|3618|3612|47
1643380500000|2022-01-28 14:35:00|3621.3|3615.3|3630|3624|3630|3624|3614.8|3608.8|95
1643380800000|2022-01-28 14:40:00|3629.5|3623.5|3632.3|3626.3|3636|3630|3629.3|3623.3|80
1643381100000|2022-01-28 14:45:00|3632|3626|3620|3614|3632|3626|3620|3614|73
1643381400000|2022-01-28 14:50:00|3619.8|3613.8|3627.3|3621.3|3629.5|3623.5|3619.5|3613.5|90
1643381700000|2022-01-28 14:55:00|3627.5|3621.5|3623.3|3617.3|3627.8|3621.8|3618.5|3612.5|70
1643382000000|2022-01-28 15:00:00|3623.5|3617.5|3623|3617|3626|3620|3621|3615|58
1643382300000|2022-01-28 15:05:00|3623.3|3617.3|3626|3620|3628|3622|3622|3616|55
1643382600000|2022-01-28 15:10:00|3625.8|3619.8|3627.8|3621.8|3629.5|3623.5|3624.8|3618.8|40
1643382900000|2022-01-28 15:15:00|3627.3|3621.3|3624.3|3618.3|3628.3|3622.3|3624.3|3618.3|44
1643383200000|2022-01-28 15:20:00|3624|3618|3621.3|3615.3|3624|3618|3621|3615|29
1643383500000|2022-01-28 15:25:00|3621|3615|3626.5|3620.5|3628.3|3622.3|3614.5|3608.5|49
1643383800000|2022-01-28 15:30:00|3626|3620|3622.5|3616.5|3627.8|3621.8|3620|3614|47
1643384100000|2022-01-28 15:35:00|3622.8|3616.8|3623.5|3617.5|3626.3|3620.3|3621|3615|40
1643384400000|2022-01-28 15:40:00|3623.3|3617.3|3617|3611|3623.3|3617.3|3615.3|3609.3|26
1643384700000|2022-01-28 15:45:00|3617.8|3611.8|3619.5|3613.5|3620.5|3614.5|3614.8|3608.8|53
1643385000000|2022-01-28 15:50:00|3619.8|3613.8|3619|3613|3621.3|3615.3|3613.8|3607.8|54
1643385300000|2022-01-28 15:55:00|3619.3|3613.3|3614.3|3608.3|3619.3|3613.3|3609.3|3603.3|80
1643385600000|2022-01-28 16:00:00|3614.8|3608.8|3611|3605|3615.5|3609.5|3610.3|3604.3|54
1643385900000|2022-01-28 16:05:00|3610.8|3604.8|3611.3|3605.3|3612.3|3606.3|3610|3604|28
1643386200000|2022-01-28 16:10:00|3611.8|3605.8|3616|3610|3616|3610|3611.3|3605.3|44
1643386500000|2022-01-28 16:15:00|3616.3|3610.3|3613.3|3607.3|3618.3|3612.3|3612.3|3606.3|50
1643386800000|2022-01-28 16:20:00|3614.3|3608.3|3609.3|3603.3|3615.8|3609.8|3608.8|3602.8|51
1643387100000|2022-01-28 16:25:00|3609|3603|3609.3|3603.3|3610.3|3604.3|3608.8|3602.8|45
1643387400000|2022-01-28 16:30:00|3609.5|3603.5|3610.8|3604.8|3612|3606|3608.8|3602.8|57
1643387700000|2022-01-28 16:35:00|3611.9|3605.9|3611.5|3605.5|3616|3610|3611.5|3605.5|26
1643388000000|2022-01-28 16:40:00|3611.3|3605.3|3613|3607|3613|3607|3610|3604|30
1643388300000|2022-01-28 16:45:00|3613.3|3607.3|3611.8|3605.8|3613.5|3607.5|3609.8|3603.8|42
1643388600000|2022-01-28 16:50:00|3611.5|3605.5|3609.8|3603.8|3611.5|3605.5|3608.5|3602.5|17
1643388900000|2022-01-28 16:55:00|3610|3604|3616.8|3610.8|3617.5|3611.5|3610|3604|33
1643389200000|2022-01-28 17:00:00|3617|3611|3617.3|3611.3|3618|3612|3615.8|3609.8|23
1643389500000|2022-01-28 17:05:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617|3611|5
1643389800000|2022-01-28 17:10:00|3617.8|3611.8|3614.8|3608.8|3618|3612|3613.5|3607.5|12
1643390100000|2022-01-28 17:15:00|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|7
1643390400000|2022-01-28 17:20:00|3615.5|3609.5|3615|3609|3615.8|3609.8|3614.8|3608.8|13
1643390700000|2022-01-28 17:25:00|3614.8|3608.8|3616|3610|3616.3|3610.3|3614.8|3608.8|7
1643391000000|2022-01-28 17:30:00|3615.8|3609.8|3612|3606|3615.8|3609.8|3612|3606|12
1643391300000|2022-01-28 17:35:00|3612.3|3606.3|3612.5|3606.5|3613.3|3607.3|3612.3|3606.3|8
1643391600000|2022-01-28 17:40:00|3612.8|3606.8|3614.5|3608.5|3615|3609|3612.8|3606.8|11
1643391900000|2022-01-28 17:45:00|3614.8|3608.8|3615.3|3609.3|3616.8|3610.8|3614.8|3608.8|17
1643392200000|2022-01-28 17:50:00|3615|3609|3617.5|3611.5|3617.5|3611.5|3615|3609|9
1643392500000|2022-01-28 17:55:00|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.1|3610.1|7
1643590800000|2022-01-31 01:00:00|3625.8|3607|3623|3617|3625.8|3618.3|3623|3607|3
1643591100000|2022-01-31 01:05:00|3622|3616|3622|3616|3622|3616|3621|3615|5
1643591400000|2022-01-31 01:10:00|3620.8|3614.8|3620.8|3614.8|3622.3|3616.3|3620.8|3614.8|6
1643591700000|2022-01-31 01:15:00|3620.5|3614.5|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|6
1643593500000|2022-01-31 01:45:00|3621.8|3615.8|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|4
1643593800000|2022-01-31 01:50:00|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622|3616|5
1643594100000|2022-01-31 01:55:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1643594400000|2022-01-31 02:00:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643595000000|2022-01-31 02:10:00|3623.8|3617.8|3621.3|3615.3|3624.8|3618.8|3621.3|3615.3|8
1643595300000|2022-01-31 02:15:00|3621.5|3615.5|3622|3616|3622.5|3616.5|3621.5|3615.5|5
1643595600000|2022-01-31 02:20:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643595900000|2022-01-31 02:25:00|3621.5|3615.5|3622.8|3616.8|3622.8|3616.8|3621.5|3615.5|3
1643596200000|2022-01-31 02:30:00|3623|3617|3622|3616|3625.3|3619.3|3622|3616|8
1643596500000|2022-01-31 02:35:00|3621.8|3615.8|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|6
1643597400000|2022-01-31 02:50:00|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620.5|3614.5|12
1643597700000|2022-01-31 02:55:00|3620.8|3614.8|3617.5|3611.5|3621.3|3615.3|3616.5|3610.5|41
1643598000000|2022-01-31 03:00:00|3616.8|3610.8|3617|3611|3618.3|3612.3|3615|3609|44
1643598300000|2022-01-31 03:05:00|3617.3|3611.3|3612.8|3606.8|3617.8|3611.8|3611.5|3605.5|72
1643598600000|2022-01-31 03:10:00|3611.3|3605.3|3610.8|3604.8|3613.8|3607.8|3609.5|3603.5|45
1643598900000|2022-01-31 03:15:00|3611|3605|3608.5|3602.5|3612|3606|3607.3|3601.3|61
1643599200000|2022-01-31 03:20:00|3607.5|3601.5|3606.5|3600.5|3608.3|3602.3|3604.8|3598.8|40
1643599500000|2022-01-31 03:25:00|3606.3|3600.3|3605.5|3599.5|3608.5|3602.5|3604.5|3598.5|48
1643599800000|2022-01-31 03:30:00|3605.8|3599.8|3606|3600|3607.5|3601.5|3605|3599|43
1643600100000|2022-01-31 03:35:00|3606.3|3600.3|3605|3599|3606.8|3600.8|3603.3|3597.3|55
1643600400000|2022-01-31 03:40:00|3605.3|3599.3|3606.3|3600.3|3606.8|3600.8|3605|3599|39
1643600700000|2022-01-31 03:45:00|3606.5|3600.5|3604.5|3598.5|3607.5|3601.5|3604.5|3598.5|57
1643601000000|2022-01-31 03:50:00|3604.3|3598.3|3603.8|3597.8|3605.5|3599.5|3603|3597|39
1643601300000|2022-01-31 03:55:00|3604|3598|3605.3|3599.3|3605.8|3599.8|3603.8|3597.8|22
1643601600000|2022-01-31 04:00:00|3604.8|3598.8|3607|3601|3608.5|3602.5|3604.5|3598.5|41
1643601900000|2022-01-31 04:05:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3606.3|3600.3|20
1643602200000|2022-01-31 04:10:00|3606.5|3600.5|3605.3|3599.3|3607.5|3601.5|3604.5|3598.5|30
1643602500000|2022-01-31 04:15:00|3605.5|3599.5|3604.5|3598.5|3606|3600|3604.5|3598.5|21
1643602800000|2022-01-31 04:20:00|3604.8|3598.8|3607.3|3601.3|3607.5|3601.5|3604.3|3598.3|23
1643603100000|2022-01-31 04:25:00|3607.5|3601.5|3605.5|3599.5|3607.8|3601.8|3604.8|3598.8|25
1643603400000|2022-01-31 04:30:00|3605.8|3599.8|3604.3|3598.3|3605.8|3599.8|3604.3|3598.3|10
1643603700000|2022-01-31 04:35:00|3604|3598|3601|3595|3604|3598|3600.8|3594.8|15
1643604000000|2022-01-31 04:40:00|3599.8|3593.8|3598.8|3592.8|3600.3|3594.3|3598.4|3592.4|8
1643604300000|2022-01-31 04:45:00|3598|3592|3600.5|3594.5|3600.5|3594.5|3597.5|3591.5|8
1643604600000|2022-01-31 04:50:00|3600|3594|3601.5|3595.5|3601.5|3595.5|3599.5|3593.5|11
1643604900000|2022-01-31 04:55:00|3600.8|3594.8|3600.8|3594.8|3601.5|3595.5|3599.5|3593.5|8
1643605200000|2022-01-31 05:00:00|3600.5|3594.5|3601|3595|3601|3595|3599.8|3593.8|7
1643605500000|2022-01-31 05:05:00|3600.3|3594.3|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|4
1643605800000|2022-01-31 05:10:00|3598|3592|3597|3591|3598|3592|3596|3590|4
1643606100000|2022-01-31 05:15:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1643606400000|2022-01-31 05:20:00|3595.5|3589.5|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|3
1643606700000|2022-01-31 05:25:00|3595.3|3589.3|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|3
1643607000000|2022-01-31 05:30:00|3594.3|3588.3|3597.8|3591.8|3598.5|3592|3594.3|3588.3|19
1643607300000|2022-01-31 05:35:00|3598|3592|3600|3594|3600.8|3594.8|3598|3592|6
1643607600000|2022-01-31 05:40:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643607900000|2022-01-31 05:45:00|3599.5|3593.5|3598.3|3592.3|3599.5|3593.5|3597|3591|7
1643608200000|2022-01-31 05:50:00|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|4
1643608800000|2022-01-31 06:00:00|3599|3593|3598.8|3592.8|3599.3|3593.3|3597.8|3591.8|14
1643609100000|2022-01-31 06:05:00|3597.8|3591.8|3598|3592|3598.5|3592.5|3597|3591|19
1643609400000|2022-01-31 06:10:00|3597.5|3591.5|3599|3593|3599.5|3593.5|3597|3591|23
1643609700000|2022-01-31 06:15:00|3598|3592|3598|3592|3600.3|3594.3|3598|3592|17
1643610000000|2022-01-31 06:20:00|3598.3|3592.3|3597|3591|3598.3|3592.3|3595.8|3589.8|19
1643610300000|2022-01-31 06:25:00|3596.8|3590.8|3597.8|3591.8|3598.5|3592.5|3596.5|3590.5|18
1643610600000|2022-01-31 06:30:00|3598|3592|3598|3592|3598|3592|3597.8|3591.8|5
1643611800000|2022-01-31 06:50:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643612100000|2022-01-31 06:55:00|3597|3591|3596.8|3590.8|3597.3|3591.3|3596|3590|10
1643612400000|2022-01-31 07:00:00|3597|3591|3597.8|3591.8|3597.8|3591.8|3596.3|3590.3|9
1643612700000|2022-01-31 07:05:00|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|6
1643613000000|2022-01-31 07:10:00|3598.5|3592.5|3600|3594|3600|3594|3598.5|3592.5|3
1643613300000|2022-01-31 07:15:00|3600.3|3594.3|3601.5|3595.5|3602.3|3596.3|3600.3|3594.3|16
1643613600000|2022-01-31 07:20:00|3601.8|3595.8|3604.8|3598.8|3605|3599|3601.8|3595.8|7
1643613900000|2022-01-31 07:25:00|3605|3599|3611.5|3605.5|3611.5|3605.5|3605|3599|23
1643614200000|2022-01-31 07:30:00|3611.3|3605.3|3615|3609|3616|3610|3611.3|3605.3|19
1643614500000|2022-01-31 07:35:00|3615.5|3609.5|3617.8|3611.8|3617.8|3611.8|3613.3|3607.3|36
1643614800000|2022-01-31 07:40:00|3617.5|3611.5|3617.8|3611.8|3618.3|3612.3|3615.8|3609.8|25
1643615100000|2022-01-31 07:45:00|3618|3612|3615|3609|3619|3613|3615|3609|13
1643615400000|2022-01-31 07:50:00|3615.3|3609.3|3619|3613|3619|3613|3615.3|3609.3|10
1643615700000|2022-01-31 07:55:00|3619.3|3613.3|3616.9|3610.9|3625.8|3619.8|3616.9|3610.9|28
1643616000000|2022-01-31 08:00:00|3616|3610|3609.5|3603.5|3621.8|3615.8|3609.5|3603.5|67
1643616300000|2022-01-31 08:05:00|3609.3|3603.3|3607.8|3601.8|3609.8|3603.8|3605.5|3599.5|40
1643616600000|2022-01-31 08:10:00|3607|3601|3597.8|3591.8|3610|3604|3597.5|3591.5|79
1643616900000|2022-01-31 08:15:00|3597.3|3591.3|3589|3583|3598.5|3592.5|3585|3579|90
1643617200000|2022-01-31 08:20:00|3589.5|3583.5|3590.5|3584.5|3591.8|3585.8|3587.5|3581.5|53
1643617500000|2022-01-31 08:25:00|3590.3|3584.3|3600.3|3594.3|3611.4|3605.4|3589.3|3583.3|68
1643617800000|2022-01-31 08:30:00|3600|3594|3601.5|3595.5|3601.5|3595.5|3598.3|3592.3|40
1643618100000|2022-01-31 08:35:00|3601.8|3595.8|3612|3606|3612.8|3606.8|3601.8|3595.8|24
1643618400000|2022-01-31 08:40:00|3612.5|3606.5|3611.8|3605.8|3616.3|3610.3|3611.3|3605.3|35
1643618700000|2022-01-31 08:45:00|3612|3606|3613.5|3607.5|3615.8|3609.8|3612|3606|18
1643619000000|2022-01-31 08:50:00|3613.8|3607.8|3615.3|3609.3|3616|3610|3613.5|3607.5|24
1643619300000|2022-01-31 08:55:00|3614.8|3608.8|3622.3|3616.3|3622.9|3616.9|3614.8|3608.8|26
1643619600000|2022-01-31 09:00:00|3623.8|3617.8|3628|3622|3628.3|3622.3|3622|3616|22
1643619900000|2022-01-31 09:05:00|3628.5|3622.5|3638.8|3632.8|3639.8|3633.8|3628.3|3622.3|83
1643620200000|2022-01-31 09:10:00|3638.5|3632.5|3636.5|3630.5|3638.8|3632.8|3632.8|3626.8|48
1643620500000|2022-01-31 09:15:00|3636.3|3630.3|3638.3|3632.3|3640.8|3634.8|3633|3627|42
1643620800000|2022-01-31 09:20:00|3638|3632|3636|3630|3640.3|3634.3|3633.5|3627.5|28
1643621100000|2022-01-31 09:25:00|3635|3629|3636.3|3630.3|3637.8|3631.8|3632.8|3626.8|41
1643621400000|2022-01-31 09:30:00|3636|3630|3637.3|3631.3|3638|3632|3635.5|3629.5|21
1643621700000|2022-01-31 09:35:00|3636.3|3630.3|3635|3629|3637.5|3631.5|3635|3629|26
1643622000000|2022-01-31 09:40:00|3634.8|3628.8|3635.8|3629.8|3637.3|3631.3|3634.8|3628.8|32
1643622300000|2022-01-31 09:45:00|3636.3|3630.3|3637.5|3631.5|3637.5|3631.5|3635.5|3629.5|21
1643622600000|2022-01-31 09:50:00|3636.8|3630.8|3638.8|3632.8|3640.5|3634.5|3636|3630|38
1643622900000|2022-01-31 09:55:00|3639|3633|3635.5|3629.5|3639|3633|3635.5|3629.5|24
1643623200000|2022-01-31 10:00:00|3634.5|3628.5|3636|3630|3637.5|3631.5|3634.3|3628.3|18
1643623500000|2022-01-31 10:05:00|3635.8|3629.8|3639.3|3633.3|3640.5|3634.5|3635.3|3629.3|45
1643623800000|2022-01-31 10:10:00|3639|3633|3640|3634|3644.8|3638.8|3639|3633|25
1643624100000|2022-01-31 10:15:00|3640.5|3634.5|3641.8|3635.8|3642.8|3636.8|3640|3634|38
1643624400000|2022-01-31 10:20:00|3641.3|3635.3|3641.5|3635.5|3642.3|3636.3|3640.3|3634.3|23
1643624700000|2022-01-31 10:25:00|3641.8|3635.8|3641.3|3635.3|3643.3|3637.3|3639.5|3633.5|27
1643625000000|2022-01-31 10:30:00|3641.5|3635.5|3643|3637|3643.3|3637.3|3641.5|3635.5|17
1643625300000|2022-01-31 10:35:00|3643.8|3637.8|3643.3|3637.3|3644.3|3638.3|3640.5|3634.5|29
1643625600000|2022-01-31 10:40:00|3643.8|3637.8|3639.3|3633.3|3644.3|3638.3|3638.8|3632.8|38
1643625900000|2022-01-31 10:45:00|3639.5|3633.5|3644.8|3638.8|3645.5|3639.5|3639.3|3633.3|29
1643626200000|2022-01-31 10:50:00|3644.5|3638.5|3641|3635|3645|3639|3640|3634|18
1643626500000|2022-01-31 10:55:00|3640.5|3634.5|3638.8|3632.8|3641.5|3635.5|3638.8|3632.8|24
1643626800000|2022-01-31 11:00:00|3638.5|3632.5|3637|3631|3640|3634|3636.8|3630.8|23
1643627100000|2022-01-31 11:05:00|3636.8|3630.8|3635.5|3629.5|3637|3631|3633.3|3627.3|34
1643627400000|2022-01-31 11:10:00|3635.3|3629.3|3634.3|3628.3|3637.3|3631.3|3634.3|3628.3|32
1643627700000|2022-01-31 11:15:00|3634.5|3628.5|3634.8|3628.8|3635.5|3629.5|3633.5|3627.5|29
1643628000000|2022-01-31 11:20:00|3635|3629|3637.8|3631.8|3639|3633|3635|3629|18
1643628300000|2022-01-31 11:25:00|3638.5|3632.5|3639.5|3633.5|3640.5|3634.5|3638.5|3632.5|7
1643628600000|2022-01-31 11:30:00|3639.8|3633.8|3638.8|3632.8|3640.5|3634.5|3637.5|3631.5|12
1643628900000|2022-01-31 11:35:00|3637.8|3631.8|3637.8|3631.8|3638.5|3632.5|3634.3|3628.3|62
1643629200000|2022-01-31 11:40:00|3637|3631|3634.3|3628.3|3637|3631|3634.3|3628.3|27
1643629500000|2022-01-31 11:45:00|3635|3629|3636|3630|3638.3|3632.3|3634.3|3628.3|57
1643629800000|2022-01-31 11:50:00|3635.8|3629.8|3636.3|3630.3|3638|3632|3635.6|3629.6|29
1643630100000|2022-01-31 11:55:00|3636|3630|3636|3630|3637|3631|3635.3|3629.3|25
1643630400000|2022-01-31 12:00:00|3637.8|3631.8|3626.5|3620.5|3637.8|3631.8|3626.5|3620.5|40
1643630700000|2022-01-31 12:05:00|3627.5|3621.5|3630.3|3624.3|3633.3|3627.3|3625.8|3619.8|48
1643631000000|2022-01-31 12:10:00|3629.3|3623.3|3633.3|3627.3|3634.5|3628.5|3629.3|3623.3|35
1643631300000|2022-01-31 12:15:00|3633|3627|3634.3|3628.3|3640|3634|3633|3627|44
1643631600000|2022-01-31 12:20:00|3634|3628|3632.3|3626.3|3634.5|3628.5|3631.8|3625.8|42
1643631900000|2022-01-31 12:25:00|3632|3626|3644.6|3638.6|3644.6|3638.6|3630.8|3624.8|37
1643632200000|2022-01-31 12:30:00|3644.9|3638.9|3642.8|3636.8|3648|3642|3640.8|3634.8|65
1643632500000|2022-01-31 12:35:00|3643.3|3637.3|3645|3639|3648.3|3642.3|3641.3|3635.3|76
1643632800000|2022-01-31 12:40:00|3644|3638|3638.3|3632.3|3644|3638|3635.8|3629.8|62
1643633100000|2022-01-31 12:45:00|3638.8|3632.8|3659|3653|3659|3653|3638.8|3632.8|65
1643633400000|2022-01-31 12:50:00|3658.3|3652.3|3644.5|3638.5|3658.3|3652.3|3641.3|3635.3|84
1643633700000|2022-01-31 12:55:00|3645.5|3639.5|3652.3|3646.3|3657|3651|3644.5|3638.5|85
1643634000000|2022-01-31 13:00:00|3652.5|3646.5|3653|3647|3657.5|3651.5|3651.3|3645.3|132
1643634300000|2022-01-31 13:05:00|3652.5|3646.5|3647.5|3641.5|3655|3649|3645.3|3639.3|76
1643634600000|2022-01-31 13:10:00|3646.8|3640.8|3648.3|3642.3|3650.5|3644.5|3646.8|3640.8|68
1643634900000|2022-01-31 13:15:00|3649|3643|3654.5|3648.5|3654.8|3648.8|3649|3643|46
1643635200000|2022-01-31 13:20:00|3654.8|3648.8|3652.8|3646.8|3657.5|3651.5|3649.3|3643.3|45
1643635500000|2022-01-31 13:25:00|3652.5|3646.5|3656.1|3650.1|3657.8|3651.8|3651.8|3645.8|47
1643635800000|2022-01-31 13:30:00|3655.3|3649.3|3654.8|3648.8|3657.3|3651.3|3651.5|3645.5|71
1643636100000|2022-01-31 13:35:00|3653.5|3647.5|3652.5|3646.5|3654|3648|3649.3|3643.3|77
1643636400000|2022-01-31 13:40:00|3651.8|3645.8|3646.8|3640.8|3651.8|3645.8|3643.4|3637.4|85
1643636700000|2022-01-31 13:45:00|3647.5|3641.5|3643.5|3637.5|3647.8|3641.8|3642.3|3636.3|71
1643637000000|2022-01-31 13:50:00|3641.6|3635.6|3641.5|3635.5|3646|3640|3639.9|3633.9|42
1643637300000|2022-01-31 13:55:00|3641.3|3635.3|3641.5|3635.5|3643.5|3637.5|3639.3|3633.3|47
1643637600000|2022-01-31 14:00:00|3641.8|3635.8|3643.3|3637.3|3646.5|3640.5|3639.3|3633.3|81
1643637900000|2022-01-31 14:05:00|3644|3638|3643.8|3637.8|3646.5|3640.5|3639.3|3633.3|64
1643638200000|2022-01-31 14:10:00|3645.3|3639.3|3642.9|3636.9|3645.3|3639.3|3642|3636|37
1643638500000|2022-01-31 14:15:00|3642|3636|3651.3|3645.3|3653.5|3647.5|3641.5|3635.5|81
1643638800000|2022-01-31 14:20:00|3651|3645|3650.8|3644.8|3652.8|3646.8|3649.5|3643.5|43
1643639100000|2022-01-31 14:25:00|3650.3|3644.3|3645.8|3639.8|3652.3|3646.3|3645|3639|73
1643639400000|2022-01-31 14:30:00|3645.5|3639.5|3642|3636|3647|3641|3642|3636|48
1643639700000|2022-01-31 14:35:00|3642.5|3636.5|3636.8|3630.8|3644|3638|3635.5|3629.5|62
1643640000000|2022-01-31 14:40:00|3637.3|3631.3|3629.3|3623.3|3637.8|3631.8|3628.8|3622.8|74
1643640300000|2022-01-31 14:45:00|3629.1|3623.1|3629|3623|3633|3627|3626.8|3620.8|69
1643640600000|2022-01-31 14:50:00|3628.5|3622.5|3630.5|3624.5|3635.5|3629.5|3628.3|3622.3|65
1643640900000|2022-01-31 14:55:00|3630.3|3624.3|3623|3617|3630.3|3624.3|3621.3|3615.3|69
1643641200000|2022-01-31 15:00:00|3623.3|3617.3|3616.5|3610.5|3627|3621|3615.3|3609.3|87
1643641500000|2022-01-31 15:05:00|3616.8|3610.8|3610.5|3604.5|3619|3613|3608.5|3602.5|114
1643641800000|2022-01-31 15:10:00|3610|3604|3604.8|3598.8|3613.8|3607.8|3603.3|3597.3|105
1643642100000|2022-01-31 15:15:00|3605.8|3599.8|3609.5|3603.5|3610.8|3604.8|3602.4|3596.4|97
1643642400000|2022-01-31 15:20:00|3608.3|3602.3|3610.5|3604.5|3610.8|3604.8|3606.8|3600.8|83
1643642700000|2022-01-31 15:25:00|3611|3605|3608.3|3602.3|3611|3605|3606.3|3600.3|45
1643643000000|2022-01-31 15:30:00|3608|3602|3609.8|3603.8|3614|3608|3607|3601|65
1643643300000|2022-01-31 15:35:00|3609.5|3603.5|3603.8|3597.8|3611.3|3605.3|3603.8|3597.8|56
1643643600000|2022-01-31 15:40:00|3602.8|3596.8|3594.8|3588.8|3602.8|3596.8|3591|3585|116
1643643900000|2022-01-31 15:45:00|3595|3589|3588.5|3582.5|3595.8|3589.8|3588.3|3582.3|104
1643644200000|2022-01-31 15:50:00|3588.8|3582.8|3593|3587|3594.3|3588.3|3588.8|3582.8|88
1643644500000|2022-01-31 15:55:00|3593.5|3587.5|3590.8|3584.8|3593.5|3587.5|3588|3582|171
1643644800000|2022-01-31 16:00:00|3591|3585|3592.5|3586.5|3593.5|3587.5|3588.5|3582.5|36
1643645100000|2022-01-31 16:05:00|3592|3586|3594|3588|3597.3|3591.3|3591.5|3585.5|59
1643645400000|2022-01-31 16:10:00|3593.5|3587.5|3596.3|3590.3|3596.3|3590.3|3592.5|3586.5|26
1643645700000|2022-01-31 16:15:00|3596.8|3590.8|3592|3586|3596.8|3590.8|3591.8|3585.8|40
1643646000000|2022-01-31 16:20:00|3591.8|3585.8|3592.8|3586.8|3595.3|3589.3|3591.3|3585.3|43
1643646300000|2022-01-31 16:25:00|3592.3|3586.3|3592|3586|3594.5|3588.5|3591.5|3585.5|27
1643646600000|2022-01-31 16:30:00|3592.3|3586.3|3592.5|3586.5|3593.5|3587.5|3590.3|3584.3|31
1643646900000|2022-01-31 16:35:00|3591.8|3585.8|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|17
1643647200000|2022-01-31 16:40:00|3591.5|3585.5|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|6
1643647500000|2022-01-31 16:45:00|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|4
1643647800000|2022-01-31 16:50:00|3591|3585|3595.4|3589.4|3595.4|3589.4|3591|3585|5
1643648100000|2022-01-31 16:55:00|3595.3|3589.3|3596.3|3590.3|3597|3591|3595.3|3589.3|16
1643648400000|2022-01-31 17:00:00|3596|3590|3593.8|3587.8|3596|3590|3592.3|3586.3|14
1643648700000|2022-01-31 17:05:00|3594.5|3588.5|3593.5|3587.5|3594.8|3588.8|3593.3|3587.3|11
1643649000000|2022-01-31 17:10:00|3593.8|3587.8|3592.5|3586.5|3594.3|3588.3|3592.5|3586.5|4
1643649300000|2022-01-31 17:15:00|3593|3587|3592.8|3586.8|3593|3587|3591.3|3585.3|13
1643649600000|2022-01-31 17:20:00|3592.5|3586.5|3590.3|3584.3|3592.5|3586.5|3590.3|3584.3|5
1643649900000|2022-01-31 17:25:00|3590|3584|3589.5|3583.5|3590|3584|3589.3|3583.3|5
1643650200000|2022-01-31 17:30:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1643650800000|2022-01-31 17:40:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1643651100000|2022-01-31 17:45:00|3589.5|3583.5|3592|3586|3592|3586|3589|3583|9
1643651400000|2022-01-31 17:50:00|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|4
1643651700000|2022-01-31 17:55:00|3590.1|3584.1|3589.4|3583.4|3591.1|3585.1|3588.9|3582.9|11
1643677200000|2022-02-01 01:00:00|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|2
1643677500000|2022-02-01 01:05:00|3593.8|3587.8|3597.8|3591.8|3597.8|3591.8|3593.8|3587.8|5
1643677800000|2022-02-01 01:10:00|3598|3592|3598|3592|3599.9|3593.9|3595.8|3589.8|22
1643678100000|2022-02-01 01:15:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|4
1643678700000|2022-02-01 01:25:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1643679000000|2022-02-01 01:30:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|4
1643679600000|2022-02-01 01:40:00|3599.3|3593.3|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|4
1643679900000|2022-02-01 01:45:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|6
1643680200000|2022-02-01 01:50:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643680500000|2022-02-01 01:55:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643680800000|2022-02-01 02:00:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643681100000|2022-02-01 02:05:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643681400000|2022-02-01 02:10:00|3600.8|3594.8|3602.8|3596.8|3602.8|3596.8|3600.5|3594.5|5
1643683200000|2022-02-01 02:40:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643683500000|2022-02-01 02:45:00|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|2
1643683800000|2022-02-01 02:50:00|3605|3599|3600.5|3594.5|3605.8|3599.8|3600.5|3594.5|17
1643684100000|2022-02-01 02:55:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643684700000|2022-02-01 03:05:00|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|3
1643685300000|2022-02-01 03:15:00|3601|3595|3597.5|3591.5|3601.5|3595.5|3593.8|3587.8|30
1643685600000|2022-02-01 03:20:00|3596.6|3590.6|3595.3|3589.3|3600.5|3594.5|3594|3588|71
1643685900000|2022-02-01 03:25:00|3594.8|3588.8|3592.9|3586.9|3595.3|3589.3|3590.8|3584.8|39
1643686200000|2022-02-01 03:30:00|3592.4|3586.4|3590.5|3584.5|3593.6|3587.6|3589.3|3583.3|37
1643686500000|2022-02-01 03:35:00|3590.3|3584.3|3588.3|3582.3|3590.5|3584.5|3587|3581|68
1643686800000|2022-02-01 03:40:00|3589|3583|3589.3|3583.3|3591|3585|3588|3582|37
1643687100000|2022-02-01 03:45:00|3588.3|3582.3|3587.5|3581.5|3589.8|3583.8|3587.5|3581.5|37
1643687400000|2022-02-01 03:50:00|3587.3|3581.3|3590.5|3584.5|3591|3585|3587|3581|31
1643687700000|2022-02-01 03:55:00|3590.3|3584.3|3590.3|3584.3|3591.5|3585.5|3588.8|3582.8|21
1643688000000|2022-02-01 04:00:00|3590.5|3584.5|3591|3585|3592.3|3586.3|3589.8|3583.8|25
1643688300000|2022-02-01 04:05:00|3590.3|3584.3|3589.8|3583.8|3591.8|3585.8|3589.8|3583.8|25
1643688600000|2022-02-01 04:10:00|3590|3584|3591.3|3585.3|3591.3|3585.3|3589.5|3583.5|21
1643688900000|2022-02-01 04:15:00|3590.5|3584.5|3591.5|3585.5|3592.3|3586.3|3590|3584|33
1643689200000|2022-02-01 04:20:00|3592.3|3586.3|3595|3589|3595|3589|3591.5|3585.5|36
1643689500000|2022-02-01 04:25:00|3595.3|3589.3|3593.8|3587.8|3596|3590|3592.8|3586.8|16
1643689800000|2022-02-01 04:30:00|3592.8|3586.8|3593.8|3587.8|3594.5|3588.5|3592.3|3586.3|20
1643690100000|2022-02-01 04:35:00|3592.8|3586.8|3594|3588|3594.3|3588.3|3592.8|3586.8|5
1643690400000|2022-02-01 04:40:00|3593|3587|3593.3|3587.3|3594|3588|3592.8|3586.8|11
1643690700000|2022-02-01 04:45:00|3592.5|3586.5|3594.5|3588.5|3595.3|3589.3|3592.5|3586.5|13
1643691000000|2022-02-01 04:50:00|3594.8|3588.8|3597.1|3591.1|3597.3|3591.3|3594|3588|21
1643691300000|2022-02-01 04:55:00|3597|3591|3595|3589|3597|3591|3594.3|3588.3|21
1643691600000|2022-02-01 05:00:00|3596|3590|3596.6|3590.6|3598.5|3592.5|3595.5|3589.5|26
1643691900000|2022-02-01 05:05:00|3597.3|3591.3|3595.8|3589.8|3597.5|3591.5|3594.9|3588.9|22
1643692200000|2022-02-01 05:10:00|3596|3590|3596.5|3590.5|3596.5|3590.5|3594.5|3588.5|13
1643692500000|2022-02-01 05:15:00|3597.3|3591.3|3596.8|3590.8|3600.8|3594.8|3595|3589|37
1643692800000|2022-02-01 05:20:00|3597|3591|3598|3592|3598.3|3592.3|3596.3|3590.3|12
1643693100000|2022-02-01 05:25:00|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|5
1643693400000|2022-02-01 05:30:00|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|8
1643693700000|2022-02-01 05:35:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3597.5|3591.5|8
1643694000000|2022-02-01 05:40:00|3599.8|3593.8|3602.8|3596.8|3603.5|3597.5|3599.8|3593.8|12
1643694300000|2022-02-01 05:45:00|3603.5|3597.5|3604.5|3598.5|3604.5|3598.5|3602.8|3596.8|10
1643694600000|2022-02-01 05:50:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.5|3597.5|6
1643694900000|2022-02-01 05:55:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1643695200000|2022-02-01 06:00:00|3604.3|3598.3|3604|3598|3606|3600|3603.5|3597.5|16
1643695500000|2022-02-01 06:05:00|3605|3599|3603.5|3597.5|3605.8|3599.8|3603.5|3597.5|16
1643695800000|2022-02-01 06:10:00|3604.8|3598.8|3606.3|3600.3|3606.8|3600.8|3603.3|3597.3|16
1643696100000|2022-02-01 06:15:00|3606.8|3600.8|3608.3|3602.3|3608.8|3602.8|3606.3|3600.3|20
1643696400000|2022-02-01 06:20:00|3608|3602|3605.8|3599.8|3608|3602|3605.8|3599.8|14
1643696700000|2022-02-01 06:25:00|3606|3600|3606|3600|3607.5|3601.5|3606|3600|7
1643697000000|2022-02-01 06:30:00|3606.8|3600.8|3605.8|3599.8|3607|3601|3605.3|3599.3|5
1643697300000|2022-02-01 06:35:00|3605.3|3599.3|3603.3|3597.3|3605.3|3599.3|3603.3|3597.3|18
1643697900000|2022-02-01 06:45:00|3603.5|3597.5|3606.8|3600.8|3606.8|3600.8|3603.3|3597.3|11
1643698200000|2022-02-01 06:50:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643698500000|2022-02-01 06:55:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|4
1643698800000|2022-02-01 07:00:00|3605.8|3599.8|3607|3601|3607.3|3601.3|3604.8|3598.8|33
1643699100000|2022-02-01 07:05:00|3607.8|3601.8|3611.8|3605.8|3612.3|3606.3|3607.8|3601.8|14
1643699400000|2022-02-01 07:10:00|3612|3606|3610|3604|3612|3606|3610|3604|11
1643699700000|2022-02-01 07:15:00|3609.8|3603.8|3609|3603|3609.8|3603.8|3607.3|3601.3|11
1643700000000|2022-02-01 07:20:00|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609|3603|7
1643700300000|2022-02-01 07:25:00|3610.5|3604.5|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|11
1643700600000|2022-02-01 07:30:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.5|3602.5|7
1643700900000|2022-02-01 07:35:00|3608.8|3602.8|3610.8|3604.8|3610.8|3604.8|3608.3|3602.3|7
1643701200000|2022-02-01 07:40:00|3611|3605|3612|3606|3612|3606|3611|3605|4
1643701500000|2022-02-01 07:45:00|3612.5|3606.5|3614.4|3608.4|3619.8|3613.8|3612.5|3606.5|29
1643701800000|2022-02-01 07:50:00|3615.4|3609.4|3617.9|3611.9|3617.9|3611.9|3613.1|3607.1|29
1643702100000|2022-02-01 07:55:00|3618.4|3612.4|3611.4|3605.4|3619.4|3613.4|3610.4|3604.4|70
1643702400000|2022-02-01 08:00:00|3611.6|3605.6|3611.9|3605.9|3615.9|3609.9|3609.1|3603.1|60
1643702700000|2022-02-01 08:05:00|3612.1|3606.1|3614.9|3608.9|3615.1|3609.1|3612.1|3606.1|37
1643703000000|2022-02-01 08:10:00|3614.6|3608.6|3617.6|3611.6|3620.6|3614.6|3614.6|3608.6|54
1643703300000|2022-02-01 08:15:00|3617.4|3611.4|3610.9|3604.9|3617.4|3611.4|3610.6|3604.6|44
1643703600000|2022-02-01 08:20:00|3610.6|3604.6|3605.9|3599.9|3612.4|3606.4|3604.9|3598.9|46
1643703900000|2022-02-01 08:25:00|3606.6|3600.6|3598.4|3592.4|3606.6|3600.6|3598.1|3592.1|57
1643704200000|2022-02-01 08:30:00|3598.6|3592.6|3599.6|3593.6|3603.6|3597.6|3597.6|3591.6|77
1643704500000|2022-02-01 08:35:00|3599.1|3593.1|3600.4|3594.4|3601.9|3595.9|3598.4|3592.4|42
1643704800000|2022-02-01 08:40:00|3600.1|3594.1|3598.4|3592.4|3601.4|3595.4|3597.4|3591.4|42
1643705100000|2022-02-01 08:45:00|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3595.1|3589.1|27
1643705400000|2022-02-01 08:50:00|3598.1|3592.1|3595.6|3589.6|3598.1|3592.1|3595.1|3589.1|38
1643705700000|2022-02-01 08:55:00|3596.6|3590.6|3597.9|3591.9|3598.9|3592.9|3595.4|3589.4|27
1643706000000|2022-02-01 09:00:00|3597.6|3591.6|3597.9|3591.9|3604.1|3598.1|3597.6|3591.6|38
1643706300000|2022-02-01 09:05:00|3597.6|3591.6|3601.9|3595.9|3601.9|3595.9|3597.6|3591.6|24
1643706600000|2022-02-01 09:10:00|3601.4|3595.4|3603.4|3597.4|3605.1|3599.1|3601.4|3595.4|26
1643706900000|2022-02-01 09:15:00|3603.6|3597.6|3607.6|3601.6|3609.4|3603.4|3603.6|3597.6|35
1643707200000|2022-02-01 09:20:00|3607.9|3601.9|3610.1|3604.1|3612.4|3606.4|3606.6|3600.6|32
1643707500000|2022-02-01 09:25:00|3610.6|3604.6|3608.6|3602.6|3614.4|3608.4|3608.1|3602.1|25
1643707800000|2022-02-01 09:30:00|3608.9|3602.9|3613.1|3607.1|3615.1|3609.1|3608.9|3602.9|24
1643708100000|2022-02-01 09:35:00|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3610.4|3604.4|26
1643708400000|2022-02-01 09:40:00|3613.4|3607.4|3611.9|3605.9|3613.4|3607.4|3608.9|3602.9|31
1643708700000|2022-02-01 09:45:00|3612.4|3606.4|3609.1|3603.1|3612.6|3606.6|3608.9|3602.9|18
1643709000000|2022-02-01 09:50:00|3609.4|3603.4|3610.1|3604.1|3612.4|3606.4|3609.1|3603.1|23
1643709300000|2022-02-01 09:55:00|3609.9|3603.9|3612.6|3606.6|3612.6|3606.6|3609.9|3603.9|35
1643709600000|2022-02-01 10:00:00|3612.4|3606.4|3608.4|3602.4|3612.4|3606.4|3608.1|3602.1|21
1643709900000|2022-02-01 10:05:00|3608.6|3602.6|3608.4|3602.4|3610.1|3604.1|3607.9|3601.9|26
1643710200000|2022-02-01 10:10:00|3607.4|3601.4|3604.4|3598.4|3607.4|3601.4|3601.4|3595.4|23
1643710500000|2022-02-01 10:15:00|3604.1|3598.1|3602.9|3596.9|3604.1|3598.1|3600.6|3594.6|17
1643710800000|2022-02-01 10:20:00|3603.1|3597.1|3604.6|3598.6|3605.6|3599.6|3603.1|3597.1|15
1643711100000|2022-02-01 10:25:00|3605.1|3599.1|3610.9|3604.9|3612.4|3606.4|3604.9|3598.9|23
1643711400000|2022-02-01 10:30:00|3610.6|3604.6|3606.6|3600.6|3610.6|3604.6|3604.4|3598.4|20
1643711700000|2022-02-01 10:35:00|3606.9|3600.9|3612.9|3606.9|3612.9|3606.9|3606.9|3600.9|15
1643712000000|2022-02-01 10:40:00|3613.1|3607.1|3611.6|3605.6|3613.1|3607.1|3611.1|3605.1|13
1643712300000|2022-02-01 10:45:00|3612.1|3606.1|3612.9|3606.9|3613.6|3607.6|3612.1|3606.1|9
1643712600000|2022-02-01 10:50:00|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3611.9|3605.9|10
1643712900000|2022-02-01 10:55:00|3612.6|3606.6|3616.1|3610.1|3616.4|3610.4|3612.6|3606.6|8
1643713200000|2022-02-01 11:00:00|3616.6|3610.6|3613.9|3607.9|3617.1|3611.1|3612.6|3606.6|40
1643713500000|2022-02-01 11:05:00|3613.6|3607.6|3613.4|3607.4|3614.6|3608.6|3613.4|3607.4|12
1643713800000|2022-02-01 11:10:00|3613.6|3607.6|3612.9|3606.9|3614.4|3608.4|3612.9|3606.9|37
1643714100000|2022-02-01 11:15:00|3613.1|3607.1|3610.6|3604.6|3613.1|3607.1|3609.6|3603.6|22
1643714400000|2022-02-01 11:20:00|3610.1|3604.1|3608.4|3602.4|3612.1|3606.1|3606.9|3600.9|53
1643714700000|2022-02-01 11:25:00|3608.1|3602.1|3606.6|3600.6|3608.1|3602.1|3606.6|3600.6|11
1643715000000|2022-02-01 11:30:00|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3605.1|3599.1|18
1643715300000|2022-02-01 11:35:00|3607.4|3601.4|3605.1|3599.1|3608.9|3602.9|3605.1|3599.1|28
1643715600000|2022-02-01 11:40:00|3605.9|3599.9|3603.6|3597.6|3605.9|3599.9|3603.6|3597.6|9
1643715900000|2022-02-01 11:45:00|3603.4|3597.4|3604.9|3598.9|3606.1|3600.1|3603.4|3597.4|46
1643716200000|2022-02-01 11:50:00|3604.6|3598.6|3598.6|3592.6|3604.9|3598.9|3598.6|3592.6|41
1643716500000|2022-02-01 11:55:00|3598.4|3592.4|3596.6|3590.6|3599.9|3593.9|3594.4|3588.4|45
1643716800000|2022-02-01 12:00:00|3596.4|3590.4|3595.4|3589.4|3596.9|3590.9|3593.4|3587.4|48
1643717100000|2022-02-01 12:05:00|3595.1|3589.1|3599.6|3593.6|3599.6|3593.6|3594.6|3588.6|56
1643717400000|2022-02-01 12:10:00|3599.4|3593.4|3600.6|3594.6|3601.9|3595.9|3598.9|3592.9|40
1643717700000|2022-02-01 12:15:00|3600.4|3594.4|3600.1|3594.1|3602.1|3596.1|3599.1|3593.1|43
1643718000000|2022-02-01 12:20:00|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3598.6|3592.6|24
1643718300000|2022-02-01 12:25:00|3599.9|3593.9|3601.1|3595.1|3602.4|3596.4|3599.1|3593.1|43
1643718600000|2022-02-01 12:30:00|3600.9|3594.9|3601.6|3595.6|3605.4|3599.4|3600.1|3594.1|65
1643718900000|2022-02-01 12:35:00|3601.4|3595.4|3604.6|3598.6|3605.1|3599.1|3598.6|3592.6|55
1643719200000|2022-02-01 12:40:00|3604.4|3598.4|3602.9|3596.9|3606.1|3600.1|3602.1|3596.1|56
1643719500000|2022-02-01 12:45:00|3602.1|3596.1|3600.4|3594.4|3604.1|3598.1|3599.6|3593.6|56
1643719800000|2022-02-01 12:50:00|3600.6|3594.6|3604.5|3598.5|3606.5|3600.5|3600.6|3594.6|93
1643720100000|2022-02-01 12:55:00|3604.4|3598.4|3611.3|3605.3|3611.5|3605.5|3604.4|3598.4|68
1643720400000|2022-02-01 13:00:00|3610.8|3604.8|3614.5|3608.5|3617|3611|3610.3|3604.3|88
1643720700000|2022-02-01 13:05:00|3614.8|3608.8|3612|3606|3616.3|3610.3|3611.3|3605.3|79
1643721000000|2022-02-01 13:10:00|3611.8|3605.8|3613.5|3607.5|3614|3608|3609.8|3603.8|64
1643721300000|2022-02-01 13:15:00|3613.8|3607.8|3620|3614|3620.5|3614.5|3613.8|3607.8|108
1643721600000|2022-02-01 13:20:00|3619.8|3613.8|3618.8|3612.8|3621.3|3615.3|3618.8|3612.8|67
1643721900000|2022-02-01 13:25:00|3618.5|3612.5|3620|3614|3621.8|3615.8|3618.5|3612.5|46
1643722200000|2022-02-01 13:30:00|3620.3|3614.3|3616.8|3610.8|3620.3|3614.3|3613.5|3607.5|59
1643722500000|2022-02-01 13:35:00|3616.3|3610.3|3620.8|3614.8|3621|3615|3615.5|3609.5|61
1643722800000|2022-02-01 13:40:00|3620.5|3614.5|3620|3614|3622|3616|3619.8|3613.8|79
1643723100000|2022-02-01 13:45:00|3619.8|3613.8|3619|3613|3621.5|3615.5|3616.5|3610.5|67
1643723400000|2022-02-01 13:50:00|3619.3|3613.3|3618.5|3612.5|3621.5|3615.5|3616.5|3610.5|47
1643723700000|2022-02-01 13:55:00|3617.8|3611.8|3615.5|3609.5|3619.8|3613.8|3614.5|3608.5|69
1643724000000|2022-02-01 14:00:00|3615.3|3609.3|3615.3|3609.3|3616.8|3610.8|3612.5|3606.5|86
1643724300000|2022-02-01 14:05:00|3614.8|3608.8|3613|3607|3614.8|3608.8|3609|3603|65
1643724600000|2022-02-01 14:10:00|3612.8|3606.8|3609.9|3603.9|3614|3608|3608.6|3602.6|56
1643724900000|2022-02-01 14:15:00|3609.6|3603.6|3609.8|3603.8|3611.8|3605.8|3609.4|3603.4|48
1643725200000|2022-02-01 14:20:00|3609.5|3603.5|3611.4|3605.4|3612.8|3606.8|3608|3602|67
1643725500000|2022-02-01 14:25:00|3610.6|3604.6|3610.5|3604.5|3613.5|3607.5|3609|3603|65
1643725800000|2022-02-01 14:30:00|3610.3|3604.3|3613.3|3607.3|3613.4|3607.4|3609.8|3603.8|58
1643726100000|2022-02-01 14:35:00|3613|3607|3610.6|3604.6|3614.6|3608.6|3609.4|3603.4|94
1643726400000|2022-02-01 14:40:00|3611.5|3605.5|3606.3|3600.3|3613.1|3607.1|3604.5|3598.5|94
1643726700000|2022-02-01 14:45:00|3605.4|3599.4|3598.9|3592.9|3607.8|3601.8|3598.9|3592.9|103
1643727000000|2022-02-01 14:50:00|3599.3|3593.3|3601.8|3595.8|3602.5|3596.5|3598.6|3592.6|77
1643727300000|2022-02-01 14:55:00|3601.3|3595.3|3603|3597|3604.5|3598.5|3600.1|3594.1|78
1643727600000|2022-02-01 15:00:00|3602.9|3596.9|3605.1|3599.1|3606.5|3600.5|3602.9|3596.9|51
1643727900000|2022-02-01 15:05:00|3605.5|3599.5|3607.6|3601.6|3610.8|3604.8|3605|3599|58
1643728200000|2022-02-01 15:10:00|3607.8|3601.8|3608.3|3602.3|3608.8|3602.8|3604.1|3598.1|57
1643728500000|2022-02-01 15:15:00|3608.5|3602.5|3610.3|3604.3|3612.8|3606.8|3607.5|3601.5|54
1643728800000|2022-02-01 15:20:00|3609.8|3603.8|3611.1|3605.1|3612.3|3606.3|3609.5|3603.5|50
1643729100000|2022-02-01 15:25:00|3610.9|3604.9|3612|3606|3612.8|3606.8|3609.8|3603.8|53
1643729400000|2022-02-01 15:30:00|3611.8|3605.8|3608.3|3602.3|3613.5|3607.5|3607.5|3601.5|70
1643729700000|2022-02-01 15:35:00|3608.5|3602.5|3609.3|3603.3|3610.8|3604.8|3608.4|3602.4|42
1643730000000|2022-02-01 15:40:00|3609.5|3603.5|3608.9|3602.9|3610.6|3604.6|3606.3|3600.3|59
1643730300000|2022-02-01 15:45:00|3609.1|3603.1|3610.8|3604.8|3611.4|3605.4|3608.6|3602.6|77
1643730600000|2022-02-01 15:50:00|3611.1|3605.1|3609|3603|3613|3607|3606.4|3600.4|128
1643730900000|2022-02-01 15:55:00|3608.5|3602.5|3606.3|3600.3|3608.5|3602.5|3604.1|3598.1|170
1643731200000|2022-02-01 16:00:00|3606.5|3600.5|3607|3601|3607.5|3601.5|3605.6|3599.6|77
1643731500000|2022-02-01 16:05:00|3606.9|3600.9|3604.9|3598.9|3606.9|3600.9|3603.9|3597.9|44
1643731800000|2022-02-01 16:10:00|3605.1|3599.1|3609.8|3603.8|3609.8|3603.8|3604.6|3598.6|64
1643732100000|2022-02-01 16:15:00|3609.5|3603.5|3604.6|3598.6|3609.5|3603.5|3604.6|3598.6|40
1643732400000|2022-02-01 16:20:00|3604.4|3598.4|3602.4|3596.4|3604.6|3598.6|3600.4|3594.4|57
1643732700000|2022-02-01 16:25:00|3602.3|3596.3|3595|3589|3602.3|3596.3|3594.6|3588.6|40
1643733000000|2022-02-01 16:30:00|3594.8|3588.8|3595.9|3589.9|3596.3|3590.3|3591.4|3585.4|49
1643733300000|2022-02-01 16:35:00|3595.4|3589.4|3595.9|3589.9|3596.3|3590.3|3592.9|3586.9|22
1643733600000|2022-02-01 16:40:00|3595.3|3589.3|3599|3593|3599|3593|3593.1|3587.1|38
1643733900000|2022-02-01 16:45:00|3598.8|3592.8|3601.9|3595.9|3602.1|3596.1|3597|3591|43
1643734200000|2022-02-01 16:50:00|3602.4|3596.4|3596.9|3590.9|3606.9|3600.9|3596.9|3590.9|60
1643734500000|2022-02-01 16:55:00|3596.8|3590.8|3600|3594|3600|3594|3596.3|3590.3|39
1643734800000|2022-02-01 17:00:00|3599.8|3593.8|3594.8|3588.8|3601.4|3595.4|3594.8|3588.8|22
1643735100000|2022-02-01 17:05:00|3594.9|3588.9|3598.5|3592.5|3598.5|3592.5|3594.9|3588.9|8
1643735400000|2022-02-01 17:10:00|3598.8|3592.8|3599.3|3593.3|3599.5|3593.5|3597.5|3591.5|21
1643735700000|2022-02-01 17:15:00|3599.9|3593.9|3594.9|3588.9|3601.6|3595.6|3594.4|3588.4|17
1643736000000|2022-02-01 17:20:00|3594.6|3588.6|3599.5|3593.5|3599.5|3593.5|3594.5|3588.5|24
1643736300000|2022-02-01 17:25:00|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3597.6|3591.6|4
1643736600000|2022-02-01 17:30:00|3598.1|3592.1|3598|3592|3599.8|3593.8|3597.9|3591.9|13
1643736900000|2022-02-01 17:35:00|3598.4|3592.4|3599|3593|3599|3593|3598.4|3592.4|9
1643737200000|2022-02-01 17:40:00|3599.3|3593.3|3597.3|3591.3|3599.3|3593.3|3597|3591|13
1643737500000|2022-02-01 17:45:00|3597.6|3591.6|3597.1|3591.1|3598.4|3592.4|3597.1|3591.1|5
1643737800000|2022-02-01 17:50:00|3597.3|3591.3|3597|3591|3597.5|3591.5|3596.8|3590.8|8
1643738100000|2022-02-01 17:55:00|3597.1|3591.1|3600.6|3594.6|3601|3595|3597.1|3591.1|23
1643763600000|2022-02-02 01:00:00|3601.3|3592.8|3594.1|3588.1|3602|3594.1|3594.1|3588.1|19
1643763900000|2022-02-02 01:05:00|3593.6|3587.6|3595.1|3589.1|3595.1|3589.1|3590.4|3584.4|12
1643764500000|2022-02-02 01:15:00|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|3
1643764800000|2022-02-02 01:20:00|3597.1|3591.1|3597.9|3591.9|3600.8|3592|3597.1|3591.1|4
1643765400000|2022-02-02 01:30:00|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1643766000000|2022-02-02 01:40:00|3598.1|3592.1|3600.9|3594.9|3600.9|3594.9|3598.1|3592.1|3
1643766900000|2022-02-02 01:55:00|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1643767500000|2022-02-02 02:05:00|3601.1|3595.1|3602.5|3596.5|3602.5|3596.5|3601.1|3595.1|4
1643767800000|2022-02-02 02:10:00|3603.4|3597.4|3607.3|3599|3607.3|3599|3603.4|3597.4|4
1643768100000|2022-02-02 02:15:00|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643768400000|2022-02-02 02:20:00|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1643768700000|2022-02-02 02:25:00|3603.4|3597.4|3603.6|3597.6|3604.1|3598.1|3602.9|3596.9|4
1643769900000|2022-02-02 02:45:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643770800000|2022-02-02 03:00:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643771100000|2022-02-02 03:05:00|3602.6|3596.6|3603.6|3597.6|3603.6|3597.6|3601.6|3594.8|26
1643771400000|2022-02-02 03:10:00|3602.5|3596.5|3602.4|3596.4|3603.3|3596.9|3599.9|3593.9|28
1643771700000|2022-02-02 03:15:00|3602.6|3596.6|3601.4|3595.4|3602.6|3596.6|3599.9|3593.9|33
1643772000000|2022-02-02 03:20:00|3600.6|3594.6|3599.9|3593.9|3601.4|3595.4|3597.1|3591.1|26
1643772300000|2022-02-02 03:25:00|3599.4|3593.4|3600.4|3594.4|3600.4|3594.4|3598.4|3592.4|18
1643772600000|2022-02-02 03:30:00|3599.9|3593.9|3600.6|3594.6|3600.9|3594.9|3599.4|3593.4|18
1643772900000|2022-02-02 03:35:00|3599.6|3593.6|3600.4|3594.4|3600.6|3594.6|3599.6|3593.6|12
1643773200000|2022-02-02 03:40:00|3599.6|3593.6|3601.6|3595.6|3601.9|3595.9|3599.6|3593.6|14
1643773500000|2022-02-02 03:45:00|3600.4|3594.4|3600.1|3594.1|3601.6|3595.6|3600.1|3594.1|8
1643773800000|2022-02-02 03:50:00|3599.6|3593.6|3599.4|3593.4|3600.6|3594.6|3599.1|3593.1|12
1643774100000|2022-02-02 03:55:00|3598.9|3592.9|3599.6|3593.6|3600.1|3594.1|3598.6|3592.6|4
1643774400000|2022-02-02 04:00:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3599.1|3593.1|14
1643774700000|2022-02-02 04:05:00|3599.9|3593.9|3601.4|3595.4|3601.4|3595.4|3599.9|3593.9|15
1643775000000|2022-02-02 04:10:00|3601.1|3595.1|3601.1|3595.1|3601.4|3595.4|3600.4|3594.4|14
1643775300000|2022-02-02 04:15:00|3601.4|3595.4|3602.1|3596.1|3602.4|3596.4|3601.1|3595.1|8
1643775600000|2022-02-02 04:20:00|3600.9|3594.9|3602.6|3596.6|3602.6|3596.6|3600.6|3594.6|8
1643775900000|2022-02-02 04:25:00|3602.1|3596.1|3603.6|3597.6|3603.9|3597.9|3602.1|3596.1|11
1643776200000|2022-02-02 04:30:00|3603.1|3597.1|3603.6|3597.6|3604.4|3598.4|3602.4|3596.4|11
1643776500000|2022-02-02 04:35:00|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|4
1643776800000|2022-02-02 04:40:00|3602.4|3596.4|3603.6|3597.6|3603.9|3597.9|3602.4|3596.4|6
1643777100000|2022-02-02 04:45:00|3602.4|3596.4|3603.4|3597.4|3603.6|3597.6|3602.4|3596.4|6
1643777400000|2022-02-02 04:50:00|3602.4|3596.4|3602.4|3596.4|3603.1|3597.1|3602.1|3596.1|5
1643777700000|2022-02-02 04:55:00|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1643778000000|2022-02-02 05:00:00|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|2
1643778300000|2022-02-02 05:05:00|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.6|3596.6|4
1643778900000|2022-02-02 05:15:00|3602.1|3596.1|3603.4|3597.4|3603.9|3597.9|3601.4|3595.4|10
1643779500000|2022-02-02 05:25:00|3603.6|3597.6|3603.6|3597.6|3604.6|3598.6|3603.4|3597.4|10
1643779800000|2022-02-02 05:30:00|3604.4|3598.4|3606.6|3600.6|3608.6|3602.6|3604.4|3598.4|25
1643780100000|2022-02-02 05:35:00|3606.4|3600.4|3605.4|3599.4|3606.4|3600.4|3605.4|3599.4|5
1643780400000|2022-02-02 05:40:00|3605.1|3599.1|3606.4|3600.4|3606.8|3600.8|3605.1|3599.1|17
1643780700000|2022-02-02 05:45:00|3605.6|3599.6|3606.9|3600.9|3607.6|3601.6|3605.6|3599.6|19
1643781000000|2022-02-02 05:50:00|3607.4|3601.4|3605.9|3599.9|3607.9|3601.9|3605.9|3599.9|28
1643781300000|2022-02-02 05:55:00|3606.4|3600.4|3605.9|3599.9|3606.6|3600.6|3605.6|3599.6|25
1643781600000|2022-02-02 06:00:00|3605.6|3599.6|3605.1|3599.1|3606.1|3600.1|3604.9|3598.9|30
1643781900000|2022-02-02 06:05:00|3605.9|3599.9|3605.1|3599.1|3606.4|3600.4|3605.1|3599.1|7
1643782200000|2022-02-02 06:10:00|3605.6|3599.6|3603.9|3597.9|3605.9|3599.9|3603.4|3597.4|21
1643782500000|2022-02-02 06:15:00|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|7
1643782800000|2022-02-02 06:20:00|3603.4|3597.4|3603.4|3597.4|3603.6|3597.6|3602.9|3596.9|9
1643783100000|2022-02-02 06:25:00|3603.1|3597.1|3602.9|3596.9|3604.1|3598.1|3602.6|3596.6|17
1643783400000|2022-02-02 06:30:00|3602.6|3596.6|3600.1|3594.1|3602.6|3596.6|3600.1|3594.1|9
1643783700000|2022-02-02 06:35:00|3599.9|3593.9|3595.1|3589.1|3599.9|3593.9|3594.9|3588.9|10
1643784000000|2022-02-02 06:40:00|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.4|3588.4|4
1643784300000|2022-02-02 06:45:00|3594.9|3588.9|3597.4|3591.4|3598.1|3592.1|3593.9|3587.9|12
1643784600000|2022-02-02 06:50:00|3597.1|3591.1|3595.1|3589.1|3597.1|3591.1|3595.1|3589.1|16
1643784900000|2022-02-02 06:55:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643785200000|2022-02-02 07:00:00|3595.4|3589.4|3595.9|3589.9|3596.6|3590.6|3593.4|3587.4|23
1643785500000|2022-02-02 07:05:00|3595.6|3589.6|3594.1|3588.1|3595.6|3589.6|3593.1|3587.1|17
1643785800000|2022-02-02 07:10:00|3594.6|3588.6|3596.6|3590.6|3596.6|3590.6|3594.6|3588.6|5
1643786100000|2022-02-02 07:15:00|3596.9|3590.9|3597.9|3591.9|3597.9|3591.9|3596.9|3590.9|5
1643786400000|2022-02-02 07:20:00|3597.4|3591.4|3601.1|3595.1|3603.4|3597.4|3597.1|3591.1|23
1643786700000|2022-02-02 07:25:00|3600.9|3594.9|3600.4|3594.4|3602.1|3596.1|3600.1|3594.1|8
1643787000000|2022-02-02 07:30:00|3599.9|3593.9|3598.4|3592.4|3599.9|3593.9|3598.1|3592.1|7
1643787300000|2022-02-02 07:35:00|3597.9|3591.9|3597.1|3591.1|3598.6|3592.6|3596.6|3590.6|16
1643787600000|2022-02-02 07:40:00|3596.9|3590.9|3601.6|3595.6|3601.6|3595.6|3595.6|3589.6|20
1643787900000|2022-02-02 07:45:00|3601.4|3595.4|3599.6|3593.6|3601.4|3595.4|3598.9|3592.9|14
1643788200000|2022-02-02 07:50:00|3599.4|3593.4|3599.1|3593.1|3599.9|3593.9|3599.1|3593.1|7
1643788500000|2022-02-02 07:55:00|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3597.9|3591.9|11
1643788800000|2022-02-02 08:00:00|3599.9|3593.9|3598.4|3592.4|3601.4|3595.4|3597.9|3591.9|16
1643789100000|2022-02-02 08:05:00|3598.6|3592.6|3594.6|3588.6|3598.9|3592.9|3593.6|3587.6|26
1643789400000|2022-02-02 08:10:00|3594.9|3588.9|3590.9|3584.9|3594.9|3588.9|3590.9|3584.9|27
1643789700000|2022-02-02 08:15:00|3591.1|3585.1|3594.4|3588.4|3594.9|3588.9|3590.9|3584.9|41
1643790000000|2022-02-02 08:20:00|3595.8|3589.8|3600.4|3594.4|3600.4|3594.4|3594.9|3588.9|18
1643790300000|2022-02-02 08:25:00|3601.4|3595.4|3603.1|3597.1|3607.1|3601.1|3601.4|3595.4|34
1643790600000|2022-02-02 08:30:00|3602.4|3596.4|3602.1|3596.1|3603.9|3597.9|3600.1|3594.1|35
1643790900000|2022-02-02 08:35:00|3601.9|3595.9|3604.4|3598.4|3604.9|3598.9|3598.4|3592.4|46
1643791200000|2022-02-02 08:40:00|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3603.4|3597.4|29
1643791500000|2022-02-02 08:45:00|3603.9|3597.9|3605.9|3599.9|3606.1|3600.1|3603.1|3597.1|26
1643791800000|2022-02-02 08:50:00|3605.6|3599.6|3608.1|3602.1|3608.9|3602.9|3605.4|3599.4|19
1643792100000|2022-02-02 08:55:00|3607.9|3601.9|3609.4|3603.4|3609.4|3603.4|3606.9|3600.9|13
1643792400000|2022-02-02 09:00:00|3608.9|3602.9|3606.6|3600.6|3609.1|3603.1|3606.6|3600.6|18
1643792700000|2022-02-02 09:05:00|3606.9|3600.9|3606.9|3600.9|3609.1|3603.1|3606.5|3600.5|19
1643793000000|2022-02-02 09:10:00|3607.1|3601.1|3606.8|3600.8|3609.6|3603.6|3606.5|3600.5|44
1643793300000|2022-02-02 09:15:00|3607|3601|3608.5|3602.5|3608.5|3602.5|3605|3599|24
1643793600000|2022-02-02 09:20:00|3608|3602|3604.6|3598.6|3608|3602|3602.5|3596.5|28
1643793900000|2022-02-02 09:25:00|3604.8|3598.8|3602.8|3596.8|3605.4|3599.4|3601|3595|29
1643794200000|2022-02-02 09:30:00|3602.5|3596.5|3602.6|3596.6|3603.6|3597.6|3600.6|3594.6|22
1643794500000|2022-02-02 09:35:00|3602.1|3596.1|3600.5|3594.5|3602.4|3596.4|3600.5|3594.5|18
1643794800000|2022-02-02 09:40:00|3600.6|3594.6|3603.3|3597.3|3603.8|3597.8|3600.6|3594.6|22
1643795100000|2022-02-02 09:45:00|3604.5|3598.5|3607|3601|3607.1|3601.1|3604.5|3598.5|18
1643795400000|2022-02-02 09:50:00|3607.1|3601.1|3606.4|3600.4|3607.9|3601.9|3605.4|3599.4|20
1643795700000|2022-02-02 09:55:00|3606.5|3600.5|3606.8|3600.8|3608.4|3602.4|3606.1|3600.1|53
1643796000000|2022-02-02 10:00:00|3606.5|3600.5|3606.3|3600.3|3607.5|3601.5|3605.1|3599.1|29
1643796300000|2022-02-02 10:05:00|3606.5|3600.5|3604.3|3598.3|3606.9|3600.9|3603.9|3597.9|33
1643796600000|2022-02-02 10:10:00|3604.5|3598.5|3606.3|3600.3|3606.3|3600.3|3604.5|3598.5|8
1643796900000|2022-02-02 10:15:00|3606|3600|3607.8|3601.8|3609.3|3603.3|3606|3600|21
1643797200000|2022-02-02 10:20:00|3607.9|3601.9|3608.8|3602.8|3609.4|3603.4|3607.5|3601.5|19
1643797500000|2022-02-02 10:25:00|3608.5|3602.5|3609|3603|3609.6|3603.6|3607.6|3601.6|23
1643797800000|2022-02-02 10:30:00|3609.3|3603.3|3612.1|3606.1|3612.8|3606.8|3608.5|3602.5|25
1643798100000|2022-02-02 10:35:00|3612.4|3606.4|3612|3606|3612.8|3606.8|3611.5|3605.5|32
1643798400000|2022-02-02 10:40:00|3612.5|3606.5|3612.3|3606.3|3613.3|3607.3|3611.3|3605.3|32
1643798700000|2022-02-02 10:45:00|3612|3606|3612|3606|3612.3|3606.3|3611.5|3605.5|14
1643799000000|2022-02-02 10:50:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3611.4|3605.4|9
1643799300000|2022-02-02 10:55:00|3612.3|3606.3|3614|3608|3614.8|3608.8|3611.5|3605.5|34
1643799600000|2022-02-02 11:00:00|3614.3|3608.3|3620.6|3614.6|3620.6|3614.6|3613.5|3607.5|58
1643799900000|2022-02-02 11:05:00|3620.8|3614.8|3621|3615|3621.3|3615.3|3619.8|3613.8|11
1643800200000|2022-02-02 11:10:00|3621.6|3615.6|3620.8|3614.8|3621.6|3615.6|3620.8|3614.8|5
1643800500000|2022-02-02 11:15:00|3621|3615|3631.1|3625.1|3631.4|3625.4|3619.5|3613.5|25
1643800800000|2022-02-02 11:20:00|3632.5|3626.5|3637|3631|3639.8|3633.8|3631.8|3625.8|40
1643801100000|2022-02-02 11:25:00|3638.5|3632.5|3630.3|3624.3|3639.5|3633.5|3629.5|3623.5|48
1643801400000|2022-02-02 11:30:00|3630.8|3624.8|3631.8|3625.8|3633|3627|3630.8|3624.8|23
1643801700000|2022-02-02 11:35:00|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3628.9|3622.9|10
1643802000000|2022-02-02 11:40:00|3631.1|3625.1|3627.6|3621.6|3632.8|3626.8|3627|3621|30
1643802300000|2022-02-02 11:45:00|3628|3622|3628.6|3622.6|3629.8|3623.8|3627.5|3621.5|16
1643802600000|2022-02-02 11:50:00|3628.9|3622.9|3624.9|3618.9|3628.9|3622.9|3624.3|3618.3|42
1643802900000|2022-02-02 11:55:00|3624.3|3618.3|3621.8|3615.8|3624.3|3618.3|3619.4|3613.4|16
1643803200000|2022-02-02 12:00:00|3622|3616|3625.4|3619.4|3626.1|3620.1|3619.3|3613.3|38
1643803500000|2022-02-02 12:05:00|3625.5|3619.5|3624.5|3618.5|3626.1|3620.1|3623.9|3617.9|29
1643803800000|2022-02-02 12:10:00|3624.1|3618.1|3621.9|3615.9|3624.4|3618.4|3619.4|3613.4|42
1643804100000|2022-02-02 12:15:00|3621.4|3615.4|3620.6|3614.6|3626.3|3620.3|3619.1|3613.1|39
1643804400000|2022-02-02 12:20:00|3621|3615|3619.8|3613.8|3622.6|3616.6|3619|3613|42
1643804700000|2022-02-02 12:25:00|3619.5|3613.5|3620.6|3614.6|3621.1|3615.1|3618.1|3612.1|31
1643805000000|2022-02-02 12:30:00|3620.9|3614.9|3622.4|3616.4|3623.8|3617.8|3620.8|3614.8|36
1643805300000|2022-02-02 12:35:00|3622.8|3616.8|3625|3619|3625.1|3619.1|3622.1|3616.1|24
1643805600000|2022-02-02 12:40:00|3625.1|3619.1|3624.5|3618.5|3626.9|3620.9|3624.4|3618.4|19
1643805900000|2022-02-02 12:45:00|3625.1|3619.1|3629.3|3623.3|3630.6|3624.6|3624.9|3618.9|33
1643806200000|2022-02-02 12:50:00|3630.3|3624.3|3633.3|3627.3|3635.6|3629.6|3625.9|3619.9|42
1643806500000|2022-02-02 12:55:00|3633.6|3627.6|3630.6|3624.6|3636.8|3630.8|3627.9|3621.9|62
1643806800000|2022-02-02 13:00:00|3631|3625|3629.5|3623.5|3637|3631|3625.6|3619.6|100
1643807100000|2022-02-02 13:05:00|3629.6|3623.6|3625.8|3619.8|3631.4|3625.4|3624.9|3618.9|68
1643807400000|2022-02-02 13:10:00|3626.4|3620.4|3624.6|3618.6|3628.6|3622.6|3624.6|3618.6|44
1643807700000|2022-02-02 13:15:00|3625.1|3619.1|3621.8|3615.8|3625.4|3619.4|3618.9|3612.9|69
1643808000000|2022-02-02 13:20:00|3622.3|3616.3|3622.6|3616.6|3625.8|3619.8|3621.4|3615.4|85
1643808300000|2022-02-02 13:25:00|3622.9|3616.9|3619.3|3613.3|3623.4|3617.4|3618.6|3612.6|85
1643808600000|2022-02-02 13:30:00|3619|3613|3614|3608|3620|3614|3613.9|3607.9|70
1643808900000|2022-02-02 13:35:00|3614.5|3608.5|3614.6|3608.6|3617.3|3611.3|3613.4|3607.4|66
1643809200000|2022-02-02 13:40:00|3614.9|3608.9|3613.9|3607.9|3618.1|3612.1|3613.6|3607.6|67
1643809500000|2022-02-02 13:45:00|3614.3|3608.3|3615.5|3609.5|3616.6|3610.6|3612.8|3606.8|64
1643809800000|2022-02-02 13:50:00|3615.8|3609.8|3616.3|3610.3|3617.4|3611.4|3614.4|3608.4|64
1643810100000|2022-02-02 13:55:00|3616.4|3610.4|3611.9|3605.9|3619.3|3613.3|3611.6|3605.6|77
1643810400000|2022-02-02 14:00:00|3612.6|3606.6|3610.4|3604.4|3612.9|3606.9|3609.1|3603.1|93
1643810700000|2022-02-02 14:05:00|3610.1|3604.1|3612.4|3606.4|3615.4|3609.4|3609.4|3603.4|79
1643811000000|2022-02-02 14:10:00|3612|3606|3610.1|3604.1|3615.1|3609.1|3610.1|3604.1|85
1643811300000|2022-02-02 14:15:00|3610.4|3604.4|3611.3|3605.3|3614.4|3608.4|3609.9|3603.9|87
1643811600000|2022-02-02 14:20:00|3610.9|3604.9|3612.6|3606.6|3612.9|3606.9|3609.1|3603.1|65
1643811900000|2022-02-02 14:25:00|3611.9|3605.9|3614.6|3608.6|3616.5|3610.5|3610.4|3604.4|57
1643812200000|2022-02-02 14:30:00|3614.9|3608.9|3611.1|3605.1|3614.9|3608.9|3608.5|3602.5|77
1643812500000|2022-02-02 14:35:00|3611.4|3605.4|3607.8|3601.8|3612.6|3606.6|3607.5|3601.5|70
1643812800000|2022-02-02 14:40:00|3608.1|3602.1|3606.3|3600.3|3609.4|3603.4|3603.4|3597.4|87
1643813100000|2022-02-02 14:45:00|3606.4|3600.4|3597.5|3591.5|3608.6|3602.6|3597.5|3591.5|111
1643813400000|2022-02-02 14:50:00|3598.1|3592.1|3599.3|3593.3|3604.1|3598.1|3597.3|3591.3|99
1643813700000|2022-02-02 14:55:00|3599.5|3593.5|3599.6|3593.6|3600.4|3594.4|3594.6|3588.6|114
1643814000000|2022-02-02 15:00:00|3599.4|3593.4|3599.3|3593.3|3603.1|3597.1|3597|3591|133
1643814300000|2022-02-02 15:05:00|3599.1|3593.1|3598.5|3592.5|3600.4|3594.4|3594.8|3588.8|119
1643814600000|2022-02-02 15:10:00|3598.1|3592.1|3593.4|3587.4|3599.5|3593.5|3592.4|3586.4|89
1643814900000|2022-02-02 15:15:00|3593.1|3587.1|3591.4|3585.4|3596.9|3590.9|3589.4|3583.4|78
1643815200000|2022-02-02 15:20:00|3591.6|3585.6|3597.6|3591.6|3597.6|3591.6|3591.4|3585.4|108
1643815500000|2022-02-02 15:25:00|3597.4|3591.4|3594.6|3588.6|3599.9|3593.9|3593.4|3587.4|60
1643815800000|2022-02-02 15:30:00|3595.4|3589.4|3594.1|3588.1|3597.4|3591.4|3593.1|3587.1|89
1643816100000|2022-02-02 15:35:00|3593.9|3587.9|3598.5|3592.5|3600.9|3594.9|3593.4|3587.4|55
1643816400000|2022-02-02 15:40:00|3599.6|3593.6|3596.6|3590.6|3600.1|3594.1|3593.6|3587.6|80
1643816700000|2022-02-02 15:45:00|3595.9|3589.9|3603.5|3597.5|3608.5|3602.5|3595.1|3589.1|99
1643817000000|2022-02-02 15:50:00|3603.4|3597.4|3592.4|3586.4|3603.4|3597.4|3591.4|3585.4|109
1643817300000|2022-02-02 15:55:00|3592.6|3586.6|3613.5|3607.5|3616.8|3610.8|3592.6|3586.6|160
1643817600000|2022-02-02 16:00:00|3613.4|3607.4|3615|3609|3616.9|3610.9|3612.9|3606.9|54
1643817900000|2022-02-02 16:05:00|3615.6|3609.6|3614.9|3608.9|3616.4|3610.4|3613.5|3607.5|37
1643818200000|2022-02-02 16:10:00|3614.6|3608.6|3615.1|3609.1|3616.1|3610.1|3614.3|3608.3|23
1643818500000|2022-02-02 16:15:00|3615.4|3609.4|3613.5|3607.5|3617.4|3611.4|3613.5|3607.5|47
1643818800000|2022-02-02 16:20:00|3613.9|3607.9|3618|3612|3618.1|3612.1|3613.9|3607.9|21
1643819100000|2022-02-02 16:25:00|3617.6|3611.6|3618.6|3612.6|3618.9|3612.9|3615.8|3609.8|26
1643819400000|2022-02-02 16:30:00|3619.4|3613.4|3617.3|3611.3|3619.6|3613.6|3616.8|3610.8|15
1643819700000|2022-02-02 16:35:00|3617.5|3611.5|3617.9|3611.9|3619.6|3613.6|3616.5|3610.5|22
1643820000000|2022-02-02 16:40:00|3618.4|3612.4|3622.1|3616.1|3623.6|3617.6|3617.9|3611.9|24
1643820300000|2022-02-02 16:45:00|3621.9|3615.9|3621.5|3615.5|3622.3|3616.3|3621.3|3615.3|14
1643820600000|2022-02-02 16:50:00|3621.3|3615.3|3624.6|3618.6|3624.8|3618.8|3621.3|3615.3|8
1643820900000|2022-02-02 16:55:00|3625|3619|3627.9|3621.9|3634.4|3628.4|3624.8|3618.8|50
1643821200000|2022-02-02 17:00:00|3628.1|3622.1|3626.9|3620.9|3629.1|3623.1|3626.3|3620.3|31
1643821500000|2022-02-02 17:05:00|3627.1|3621.1|3630.4|3624.4|3630.4|3624.4|3627.1|3621.1|14
1643821800000|2022-02-02 17:10:00|3630.8|3624.8|3630.3|3624.3|3631.5|3625.5|3630|3624|8
1643822100000|2022-02-02 17:15:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1643822400000|2022-02-02 17:20:00|3629.8|3623.8|3628.5|3622.5|3629.8|3623.8|3628.4|3622.4|4
1643822700000|2022-02-02 17:25:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643823000000|2022-02-02 17:30:00|3628|3622|3628.3|3622.3|3628.8|3622.8|3628|3622|7
1643823300000|2022-02-02 17:35:00|3628.4|3622.4|3627.6|3621.6|3628.5|3622.5|3626.8|3620.8|10
1643823600000|2022-02-02 17:40:00|3627|3621|3625.3|3619.3|3628.3|3622.3|3623.9|3617.9|24
1643823900000|2022-02-02 17:45:00|3625.4|3619.4|3625.4|3619.4|3625.5|3619.5|3624.9|3618.9|6
1643824200000|2022-02-02 17:50:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643824500000|2022-02-02 17:55:00|3625.4|3619.4|3626.9|3620.9|3626.9|3620.9|3625.4|3619.4|5
1643850000000|2022-02-03 01:00:00|3618.5|3612.5|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|4
1643850600000|2022-02-03 01:10:00|3618|3612|3618.6|3612.6|3619.5|3613.5|3618|3612|7
1643850900000|2022-02-03 01:15:00|3617.6|3611.6|3618.3|3612.3|3619|3613|3617|3611|26
1643851200000|2022-02-03 01:20:00|3617.3|3611.3|3617|3611|3617.5|3611.5|3616.6|3610.6|5
1643851500000|2022-02-03 01:25:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643851800000|2022-02-03 01:30:00|3616|3610|3616.8|3610.8|3616.9|3610.9|3616|3610|4
1643852100000|2022-02-03 01:35:00|3616.3|3610.3|3614.8|3608.8|3616.3|3610.3|3614.5|3608.5|5
1643852400000|2022-02-03 01:40:00|3614.5|3608.5|3614.8|3608.8|3615.4|3609.4|3614.5|3608.5|3
1643852700000|2022-02-03 01:45:00|3614.5|3608.5|3616|3610|3616.8|3610.8|3614.3|3608.3|14
1643853000000|2022-02-03 01:50:00|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|9
1643853300000|2022-02-03 01:55:00|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|5
1643853600000|2022-02-03 02:00:00|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643853900000|2022-02-03 02:05:00|3615.5|3609.5|3615|3609|3615.5|3609.5|3613.3|3607.3|9
1643854200000|2022-02-03 02:10:00|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|7
1643854800000|2022-02-03 02:20:00|3614.4|3608.4|3615.5|3609.5|3616|3610|3614.4|3608.4|5
1643855700000|2022-02-03 02:35:00|3615.4|3609.4|3616|3610|3616|3610|3615.4|3609.4|3
1643856000000|2022-02-03 02:40:00|3615.5|3609.5|3615.3|3609.3|3616.4|3610.4|3615.3|3609.3|11
1643856600000|2022-02-03 02:50:00|3615.5|3609.5|3615|3609|3615.5|3609.5|3614.9|3608.9|5
1643857500000|2022-02-03 03:05:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|3
1643857800000|2022-02-03 03:10:00|3616.4|3610.4|3615.5|3609.5|3618.1|3612.1|3615.5|3609.5|13
1643858100000|2022-02-03 03:15:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643858400000|2022-02-03 03:20:00|3616|3610|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|4
1643858700000|2022-02-03 03:25:00|3616.5|3610.5|3617.3|3611.3|3618.3|3612.3|3616.3|3610.3|7
1643859000000|2022-02-03 03:30:00|3617|3611|3617.1|3611.1|3618.8|3612.8|3617|3611|7
1643859300000|2022-02-03 03:35:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.6|3610.6|5
1643859600000|2022-02-03 03:40:00|3617.3|3611.3|3617.5|3611.5|3618.8|3612.8|3615.8|3609.8|23
1643859900000|2022-02-03 03:45:00|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3615.8|3609.8|19
1643860200000|2022-02-03 03:50:00|3616.5|3610.5|3617.3|3611.3|3617.8|3611.8|3615.8|3609.8|29
1643860500000|2022-02-03 03:55:00|3617|3611|3613.8|3607.8|3617|3611|3613.8|3607.8|10
1643860800000|2022-02-03 04:00:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643861100000|2022-02-03 04:05:00|3614.3|3608.3|3613.6|3607.6|3614.3|3608.3|3613.6|3607.6|4
1643861400000|2022-02-03 04:10:00|3614|3608|3613.1|3607.1|3614|3608|3613.1|3607.1|8
1643861700000|2022-02-03 04:15:00|3612.9|3606.9|3612.5|3606.5|3612.9|3606.9|3612|3606|3
1643862000000|2022-02-03 04:20:00|3612.3|3606.3|3613|3607|3613.5|3607.5|3611.8|3605.8|7
1643862300000|2022-02-03 04:25:00|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1643862600000|2022-02-03 04:30:00|3612.5|3606.5|3611.8|3605.8|3614.8|3608.8|3611|3605|22
1643862900000|2022-02-03 04:35:00|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643863200000|2022-02-03 04:40:00|3612|3606|3613|3607|3613.3|3607.3|3611|3605|17
1643863500000|2022-02-03 04:45:00|3613.3|3607.3|3614|3608|3614.3|3608.3|3613.3|3607.3|8
1643863800000|2022-02-03 04:50:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614|3608|4
1643864100000|2022-02-03 04:55:00|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614|3608|7
1643864700000|2022-02-03 05:05:00|3614.8|3608.8|3614.6|3608.6|3614.8|3608.8|3614.6|3608.6|2
1643865000000|2022-02-03 05:10:00|3614.8|3608.8|3620.3|3614.3|3620.3|3614.3|3614.8|3608.8|12
1643865900000|2022-02-03 05:25:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643866200000|2022-02-03 05:30:00|3620.8|3614.8|3619.4|3613.4|3621|3615|3619.4|3613.4|6
1643866500000|2022-02-03 05:35:00|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1643866800000|2022-02-03 05:40:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|10
1643867100000|2022-02-03 05:45:00|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|5
1643867400000|2022-02-03 05:50:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|3
1643868000000|2022-02-03 06:00:00|3619.5|3613.5|3614.4|3608.4|3619.5|3613.5|3614.4|3608.4|30
1643868300000|2022-02-03 06:05:00|3615.5|3609.5|3613|3607|3615.5|3609.5|3610.8|3604.8|24
1643868600000|2022-02-03 06:10:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3610.5|3604.5|24
1643868900000|2022-02-03 06:15:00|3612.3|3606.3|3612.5|3606.5|3613.5|3607.5|3611.8|3605.8|38
1643869200000|2022-02-03 06:20:00|3612.6|3606.6|3612.4|3606.4|3613.3|3607.3|3612|3606|24
1643869500000|2022-02-03 06:25:00|3613|3607|3612.5|3606.5|3613.5|3607.5|3612.1|3606.1|29
1643869800000|2022-02-03 06:30:00|3613.6|3607.6|3613|3607|3615.9|3609.9|3613|3607|12
1643870100000|2022-02-03 06:35:00|3612|3606|3614.8|3608.8|3615.8|3609.8|3611.4|3605.4|15
1643870400000|2022-02-03 06:40:00|3615|3609|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|8
1643870700000|2022-02-03 06:45:00|3614.4|3608.4|3614.4|3608.4|3615|3609|3614.3|3608.3|4
1643871000000|2022-02-03 06:50:00|3614.3|3608.3|3618.8|3612.8|3618.8|3612.8|3614.3|3608.3|8
1643871300000|2022-02-03 06:55:00|3619.5|3613.5|3616|3610|3620.8|3614.8|3616|3610|16
1643871600000|2022-02-03 07:00:00|3616.3|3610.3|3621|3615|3621|3615|3616.3|3610.3|23
1643871900000|2022-02-03 07:05:00|3621.3|3615.3|3622.5|3616.5|3622.5|3616.5|3619|3613|19
1643872200000|2022-02-03 07:10:00|3621.5|3615.5|3622.4|3616.4|3622.5|3616.5|3620.5|3614.5|26
1643872500000|2022-02-03 07:15:00|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3620.8|3614.8|17
1643872800000|2022-02-03 07:20:00|3622.5|3616.5|3620|3614|3622.5|3616.5|3620|3614|10
1643873100000|2022-02-03 07:25:00|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620.5|3614.5|5
1643873400000|2022-02-03 07:30:00|3621.5|3615.5|3624.5|3618.5|3626.8|3620.8|3621.5|3615.5|38
1643873700000|2022-02-03 07:35:00|3624.3|3618.3|3621|3615|3624.5|3618.5|3620.8|3614.8|14
1643874000000|2022-02-03 07:40:00|3620.8|3614.8|3620.5|3614.5|3621.3|3615.3|3619|3613|17
1643874300000|2022-02-03 07:45:00|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.3|3614.3|10
1643874600000|2022-02-03 07:50:00|3619.9|3613.9|3611.8|3605.8|3619.9|3613.9|3611|3605|24
1643874900000|2022-02-03 07:55:00|3611|3605|3614.8|3608.8|3615.9|3609.9|3610.4|3604.4|34
1643875200000|2022-02-03 08:00:00|3615.4|3609.4|3614.6|3608.6|3615.6|3609.6|3610.9|3604.9|53
1643875500000|2022-02-03 08:05:00|3614.4|3608.4|3615.5|3609.5|3616.1|3610.1|3613.4|3607.4|28
1643875800000|2022-02-03 08:10:00|3615.3|3609.3|3617.5|3611.5|3617.5|3611.5|3614.6|3608.6|28
1643876100000|2022-02-03 08:15:00|3617.9|3611.9|3617.9|3611.9|3623.6|3617.6|3617.9|3611.9|66
1643876400000|2022-02-03 08:20:00|3617.6|3611.6|3613.6|3607.6|3617.6|3611.6|3613.6|3607.6|25
1643876700000|2022-02-03 08:25:00|3612.9|3606.9|3613.3|3607.3|3614.8|3608.8|3612.4|3606.4|37
1643877000000|2022-02-03 08:30:00|3613.5|3607.5|3612.4|3606.4|3615.1|3609.1|3612.4|3606.4|22
1643877300000|2022-02-03 08:35:00|3612.1|3606.1|3616.3|3610.3|3616.6|3610.6|3612.1|3606.1|16
1643877600000|2022-02-03 08:40:00|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3612.4|3606.4|25
1643877900000|2022-02-03 08:45:00|3615.9|3609.9|3615.8|3609.8|3615.9|3609.9|3613.8|3607.8|17
1643878200000|2022-02-03 08:50:00|3615.5|3609.5|3617.1|3611.1|3617.4|3611.4|3615.5|3609.5|18
1643878500000|2022-02-03 08:55:00|3617.4|3611.4|3614.5|3608.5|3617.5|3611.5|3614.1|3608.1|15
1643878800000|2022-02-03 09:00:00|3614.6|3608.6|3612.9|3606.9|3617.3|3611.3|3612|3606|44
1643879100000|2022-02-03 09:05:00|3612.5|3606.5|3613.3|3607.3|3614.5|3608.5|3611.9|3605.9|18
1643879400000|2022-02-03 09:10:00|3612.9|3606.9|3616.6|3610.6|3618|3612|3612.9|3606.9|25
1643879700000|2022-02-03 09:15:00|3617|3611|3615.8|3609.8|3618.9|3612.9|3615.4|3609.4|28
1643880000000|2022-02-03 09:20:00|3616|3610|3616.9|3610.9|3618.8|3612.8|3615.1|3609.1|41
1643880300000|2022-02-03 09:25:00|3616.5|3610.5|3616.9|3610.9|3618.3|3612.3|3616.1|3610.1|27
1643880600000|2022-02-03 09:30:00|3617.3|3611.3|3614.9|3608.9|3618.9|3612.9|3614.9|3608.9|37
1643880900000|2022-02-03 09:35:00|3615|3609|3615.1|3609.1|3616.9|3610.9|3613.9|3607.9|37
1643881200000|2022-02-03 09:40:00|3615|3609|3615.1|3609.1|3615.6|3609.6|3613.6|3607.6|33
1643881500000|2022-02-03 09:45:00|3614.6|3608.6|3613.5|3607.5|3614.6|3608.6|3612.1|3606.1|31
1643881800000|2022-02-03 09:50:00|3613.3|3607.3|3614.6|3608.6|3615.8|3609.8|3612.1|3606.1|29
1643882100000|2022-02-03 09:55:00|3614.4|3608.4|3614.4|3608.4|3615.4|3609.4|3613.5|3607.5|32
1643882400000|2022-02-03 10:00:00|3614.1|3608.1|3614.5|3608.5|3615.3|3609.3|3613.8|3607.8|31
1643882700000|2022-02-03 10:05:00|3614.4|3608.4|3616.9|3610.9|3617.8|3611.8|3614.4|3608.4|23
1643883000000|2022-02-03 10:10:00|3616.6|3610.6|3618.3|3612.3|3618.6|3612.6|3615.8|3609.8|29
1643883300000|2022-02-03 10:15:00|3618.5|3612.5|3616.3|3610.3|3618.8|3612.8|3614.6|3608.6|18
1643883600000|2022-02-03 10:20:00|3616.5|3610.5|3616|3610|3617|3611|3614.9|3608.9|28
1643883900000|2022-02-03 10:25:00|3615.8|3609.8|3615.3|3609.3|3616|3610|3614|3608|17
1643884200000|2022-02-03 10:30:00|3615|3609|3614.5|3608.5|3615.1|3609.1|3614.5|3608.5|15
1643884500000|2022-02-03 10:35:00|3614.3|3608.3|3613.5|3607.5|3616.1|3610.1|3612.5|3606.5|32
1643884800000|2022-02-03 10:40:00|3613.8|3607.8|3612.4|3606.4|3613.8|3607.8|3612.3|3606.3|19
1643885100000|2022-02-03 10:45:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|7
1643885400000|2022-02-03 10:50:00|3612|3606|3612.8|3606.8|3614.8|3608.8|3612|3606|25
1643885700000|2022-02-03 10:55:00|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.3|3605.3|15
1643886000000|2022-02-03 11:00:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|7
1643886300000|2022-02-03 11:05:00|3612.3|3606.3|3613.8|3607.8|3615.4|3609.4|3612.3|3606.3|24
1643886600000|2022-02-03 11:10:00|3614|3608|3614.8|3608.8|3614.8|3608.8|3613.1|3607.1|11
1643886900000|2022-02-03 11:15:00|3614.5|3608.5|3612.6|3606.6|3616.8|3610.8|3611|3605|38
1643887200000|2022-02-03 11:20:00|3612.5|3606.5|3611.3|3605.3|3612.8|3606.8|3611.3|3605.3|8
1643887500000|2022-02-03 11:25:00|3611.5|3605.5|3613.5|3607.5|3614|3608|3611.5|3605.5|15
1643887800000|2022-02-03 11:30:00|3613.3|3607.3|3611.5|3605.5|3613.3|3607.3|3610.6|3604.6|19
1643888100000|2022-02-03 11:35:00|3611.3|3605.3|3605.8|3599.8|3611.3|3605.3|3605.3|3599.3|33
1643888400000|2022-02-03 11:40:00|3605.4|3599.4|3602|3596|3606|3600|3601.1|3595.1|35
1643888700000|2022-02-03 11:45:00|3601.8|3595.8|3609|3603|3609.8|3603.8|3601.5|3595.5|41
1643889000000|2022-02-03 11:50:00|3608.6|3602.6|3610.8|3604.8|3610.8|3604.8|3607.9|3601.9|31
1643889300000|2022-02-03 11:55:00|3610.4|3604.4|3605.5|3599.5|3610.9|3604.9|3605.5|3599.5|23
1643889600000|2022-02-03 12:00:00|3604.1|3598.1|3605.3|3599.3|3607.1|3601.1|3602.8|3596.8|39
1643889900000|2022-02-03 12:05:00|3605.5|3599.5|3610.8|3604.8|3611.6|3605.6|3604.8|3598.8|57
1643890200000|2022-02-03 12:10:00|3611|3605|3608.3|3602.3|3611.3|3605.3|3606.8|3600.8|25
1643890500000|2022-02-03 12:15:00|3608.5|3602.5|3618.1|3612.1|3622.4|3616.4|3608.5|3602.5|36
1643890800000|2022-02-03 12:20:00|3618.3|3612.3|3618.8|3612.8|3622.9|3616.9|3616.5|3610.5|54
1643891100000|2022-02-03 12:25:00|3619|3613|3614.4|3608.4|3620.5|3614.5|3612.6|3606.6|33
1643891400000|2022-02-03 12:30:00|3614.8|3608.8|3616|3610|3617.5|3611.5|3614.8|3608.8|29
1643891700000|2022-02-03 12:35:00|3616.3|3610.3|3611.5|3605.5|3616.3|3610.3|3610.3|3604.3|50
1643892000000|2022-02-03 12:40:00|3611|3605|3613.8|3607.8|3614.4|3608.4|3610|3604|22
1643892300000|2022-02-03 12:45:00|3613.9|3607.9|3612.4|3606.4|3618.1|3612.1|3611.5|3605.5|25
1643892600000|2022-02-03 12:50:00|3612.3|3606.3|3613|3607|3617.5|3611.5|3611.3|3605.3|38
1643892900000|2022-02-03 12:55:00|3613.5|3607.5|3614|3608|3619.6|3613.6|3611.5|3605.5|56
1643893200000|2022-02-03 13:00:00|3613.9|3607.9|3615.3|3609.3|3616.8|3610.8|3612|3606|103
1643893500000|2022-02-03 13:05:00|3614.9|3608.9|3611|3605|3616.4|3610.4|3611|3605|60
1643893800000|2022-02-03 13:10:00|3611.3|3605.3|3610.8|3604.8|3612.5|3606.5|3607.5|3601.5|46
1643894100000|2022-02-03 13:15:00|3611|3605|3609.3|3603.3|3613|3607|3608.4|3602.4|56
1643894400000|2022-02-03 13:20:00|3609|3603|3608|3602|3609.4|3603.4|3605.1|3599.1|54
1643894700000|2022-02-03 13:25:00|3608.5|3602.5|3608.1|3602.1|3611.3|3605.3|3607.5|3601.5|56
1643895000000|2022-02-03 13:30:00|3607.9|3601.9|3604.1|3598.1|3612.5|3606.5|3604.1|3598.1|55
1643895300000|2022-02-03 13:35:00|3603.9|3597.9|3603.9|3597.9|3607.4|3601.4|3603.6|3597.6|36
1643895600000|2022-02-03 13:40:00|3604.1|3598.1|3609.3|3603.3|3611.5|3605.5|3603.9|3597.9|76
1643895900000|2022-02-03 13:45:00|3609|3603|3603.6|3597.6|3611.8|3605.8|3603.4|3597.4|111
1643896200000|2022-02-03 13:50:00|3604.1|3598.1|3602|3596|3605.3|3599.3|3601.3|3595.3|101
1643896500000|2022-02-03 13:55:00|3602.3|3596.3|3609.8|3603.8|3611.1|3605.1|3601.3|3595.3|74
1643896800000|2022-02-03 14:00:00|3610|3604|3607.8|3601.8|3610.8|3604.8|3604.8|3598.8|99
1643897100000|2022-02-03 14:05:00|3606.1|3600.1|3607.3|3601.3|3609.1|3603.1|3600.9|3594.9|70
1643897400000|2022-02-03 14:10:00|3606.5|3600.5|3604.1|3598.1|3607.9|3601.9|3603.5|3597.5|86
1643897700000|2022-02-03 14:15:00|3604.6|3598.6|3605|3599|3608.1|3602.1|3603.5|3597.5|57
1643898000000|2022-02-03 14:20:00|3604.8|3598.8|3605.4|3599.4|3606|3600|3603.4|3597.4|38
1643898300000|2022-02-03 14:25:00|3605.1|3599.1|3607.4|3601.4|3607.4|3601.4|3603.8|3597.8|54
1643898600000|2022-02-03 14:30:00|3607.6|3601.6|3598.5|3592.5|3607.6|3601.6|3598.5|3592.5|81
1643898900000|2022-02-03 14:35:00|3598.1|3592.1|3598.5|3592.5|3600.9|3594.9|3597.1|3591.1|59
1643899200000|2022-02-03 14:40:00|3598.8|3592.8|3599.5|3593.5|3603.4|3597.4|3598.5|3592.5|110
1643899500000|2022-02-03 14:45:00|3599.8|3593.8|3595|3589|3599.8|3593.8|3594.1|3588.1|109
1643899800000|2022-02-03 14:50:00|3594.6|3588.6|3593.5|3587.5|3601.9|3595.9|3592.8|3586.8|97
1643900100000|2022-02-03 14:55:00|3593.3|3587.3|3593.8|3587.8|3595.8|3589.8|3591.8|3585.8|95
1643900400000|2022-02-03 15:00:00|3593.6|3587.6|3594|3588|3597.5|3591.5|3592.1|3586.1|111
1643900700000|2022-02-03 15:05:00|3593.8|3587.8|3592|3586|3595.6|3589.6|3590.8|3584.8|55
1643901000000|2022-02-03 15:10:00|3594.8|3588.8|3591.1|3585.1|3595.1|3589.1|3591.1|3585.1|58
1643901300000|2022-02-03 15:15:00|3591|3585|3592.4|3586.4|3595|3589|3590.3|3584.3|76
1643901600000|2022-02-03 15:20:00|3593.1|3587.1|3593.3|3587.3|3594.9|3588.9|3591.1|3585.1|73
1643901900000|2022-02-03 15:25:00|3592.9|3586.9|3592.6|3586.6|3595.3|3589.3|3590.8|3584.8|79
1643902200000|2022-02-03 15:30:00|3592.4|3586.4|3591.5|3585.5|3594.3|3588.3|3589.9|3583.9|99
1643902500000|2022-02-03 15:35:00|3591.3|3585.3|3593.9|3587.9|3594.9|3588.9|3589.8|3583.8|50
1643902800000|2022-02-03 15:40:00|3593.6|3587.6|3595.6|3589.6|3600.1|3594.1|3592.8|3586.8|53
1643903100000|2022-02-03 15:45:00|3595.4|3589.4|3596|3590|3600.8|3594.8|3594.9|3588.9|64
1643903400000|2022-02-03 15:50:00|3595.8|3589.8|3591.3|3585.3|3598.6|3592.6|3591.3|3585.3|46
1643903700000|2022-02-03 15:55:00|3591.5|3585.5|3601.5|3595.5|3603.1|3597.1|3591.5|3585.5|124
1643904000000|2022-02-03 16:00:00|3601.8|3595.8|3606.5|3600.5|3609|3603|3600.9|3594.9|57
1643904300000|2022-02-03 16:05:00|3606.6|3600.6|3610.8|3604.8|3611.8|3605.8|3605.8|3599.8|31
1643904600000|2022-02-03 16:10:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3607|3601|23
1643904900000|2022-02-03 16:15:00|3610.1|3604.1|3608.3|3602.3|3610.1|3604.1|3605.8|3599.8|32
1643905200000|2022-02-03 16:20:00|3608.5|3602.5|3606|3600|3608.6|3602.6|3605.5|3599.5|16
1643905500000|2022-02-03 16:25:00|3606.3|3600.3|3608|3602|3611.5|3605.5|3606|3600|58
1643905800000|2022-02-03 16:30:00|3608.5|3602.5|3610.3|3604.3|3612.1|3606.1|3607.3|3601.3|77
1643906100000|2022-02-03 16:35:00|3610.5|3604.5|3609.8|3603.8|3610.9|3604.9|3609|3603|33
1643906400000|2022-02-03 16:40:00|3609.1|3603.1|3609.8|3603.8|3612|3606|3608.5|3602.5|67
1643906700000|2022-02-03 16:45:00|3609.5|3603.5|3610.5|3604.5|3612.3|3606.3|3608.4|3602.4|74
1643907000000|2022-02-03 16:50:00|3610.8|3604.8|3610.3|3604.3|3612|3606|3608.6|3602.6|47
1643907300000|2022-02-03 16:55:00|3610.1|3604.1|3608|3602|3612.3|3606.3|3608|3602|52
1643907600000|2022-02-03 17:00:00|3607.8|3601.8|3606.1|3600.1|3607.8|3601.8|3606|3600|8
1643907900000|2022-02-03 17:05:00|3606.3|3600.3|3607.6|3601.6|3607.6|3601.6|3605.8|3599.8|23
1643908200000|2022-02-03 17:10:00|3608.1|3602.1|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|11
1643908500000|2022-02-03 17:15:00|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|4
1643908800000|2022-02-03 17:20:00|3609|3603|3610.8|3604.8|3610.9|3604.9|3609|3603|9
1643909100000|2022-02-03 17:25:00|3610.9|3604.9|3611.1|3605.1|3611.6|3605.6|3610.9|3604.9|7
1643909400000|2022-02-03 17:30:00|3611.4|3605.4|3610.6|3604.6|3611.4|3605.4|3610.3|3604.3|7
1643909700000|2022-02-03 17:35:00|3610.9|3604.9|3611|3605|3612|3606|3610.8|3604.8|18
1643910000000|2022-02-03 17:40:00|3610.8|3604.8|3611|3605|3611.4|3605.4|3610|3604|10
1643910300000|2022-02-03 17:45:00|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610|3604|10
1643910600000|2022-02-03 17:50:00|3610.8|3604.8|3609.9|3603.9|3610.8|3604.8|3608.8|3602.8|11
1643910900000|2022-02-03 17:55:00|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|5
1643936400000|2022-02-04 01:00:00|3614.6|3608.6|3615.6|3609.6|3617.1|3611.1|3614.6|3608.6|5
1643936700000|2022-02-04 01:05:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643937000000|2022-02-04 01:10:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643937300000|2022-02-04 01:15:00|3614.6|3608.6|3614.9|3608.9|3616.6|3610.6|3614.6|3608.6|8
1643937900000|2022-02-04 01:25:00|3614.6|3608.6|3613.6|3607.6|3614.6|3608.6|3613.6|3607.6|4
1643938200000|2022-02-04 01:30:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643938500000|2022-02-04 01:35:00|3613.1|3607.1|3607.6|3601.6|3613.1|3607.1|3607.6|3601.6|9
1643938800000|2022-02-04 01:40:00|3607.4|3601.4|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1643939400000|2022-02-04 01:50:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|5
1643939700000|2022-02-04 01:55:00|3607.4|3601.4|3607.6|3601.6|3607.9|3601.9|3607.4|3601.4|5
1643940000000|2022-02-04 02:00:00|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|6
1643940300000|2022-02-04 02:05:00|3608.4|3602.4|3612.6|3606.6|3612.9|3606.9|3608.4|3602.4|12
1643940600000|2022-02-04 02:10:00|3611.9|3605.9|3613.4|3607.4|3614.4|3608.4|3611.6|3605.6|25
1643940900000|2022-02-04 02:15:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643941500000|2022-02-04 02:25:00|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643941800000|2022-02-04 02:30:00|3612.9|3606.9|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|3
1643942100000|2022-02-04 02:35:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643942400000|2022-02-04 02:40:00|3611.9|3605.9|3609.6|3603.6|3611.9|3605.9|3609.6|3603.6|10
1643942700000|2022-02-04 02:45:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643943600000|2022-02-04 03:00:00|3610.4|3604.4|3608.6|3602.6|3610.4|3604.4|3608.6|3602.6|2
1643943900000|2022-02-04 03:05:00|3609.1|3603.1|3611.1|3605.1|3611.1|3605.1|3609.1|3603.1|4
1643944200000|2022-02-04 03:10:00|3611.4|3605.4|3614.9|3608.9|3617.6|3611.6|3611.4|3605.4|9
1643944500000|2022-02-04 03:15:00|3615.1|3609.1|3612.9|3606.9|3615.1|3609.1|3612.1|3606.1|8
1643944800000|2022-02-04 03:20:00|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|3
1643945100000|2022-02-04 03:25:00|3614.4|3608.4|3614.6|3608.6|3615.4|3609.4|3614.4|3608.4|9
1643945400000|2022-02-04 03:30:00|3614.9|3608.9|3612.9|3606.9|3616.6|3610.6|3612.1|3606.1|21
1643945700000|2022-02-04 03:35:00|3613.1|3607.1|3613.9|3607.9|3614.6|3608.6|3613.1|3607.1|11
1643946000000|2022-02-04 03:40:00|3613.6|3607.6|3614.9|3608.9|3615.4|3609.4|3613.6|3607.6|8
1643946300000|2022-02-04 03:45:00|3615.1|3609.1|3615.6|3609.6|3615.9|3609.9|3615.1|3609.1|5
1643946600000|2022-02-04 03:50:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643946900000|2022-02-04 03:55:00|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1643947200000|2022-02-04 04:00:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.6|3608.6|5
1643947500000|2022-02-04 04:05:00|3615.1|3609.1|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|10
1643947800000|2022-02-04 04:10:00|3614.1|3608.1|3614.6|3608.6|3615.1|3609.1|3613.6|3607.6|9
1643948100000|2022-02-04 04:15:00|3614.9|3608.9|3615.1|3609.1|3615.6|3609.6|3614.9|3608.9|10
1643948400000|2022-02-04 04:20:00|3615.4|3609.4|3614.4|3608.4|3615.6|3609.6|3613.4|3607.4|15
1643948700000|2022-02-04 04:25:00|3614.6|3608.6|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|7
1643949000000|2022-02-04 04:30:00|3615.9|3609.9|3617.1|3611.1|3617.4|3611.4|3615.9|3609.9|9
1643949600000|2022-02-04 04:40:00|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643950200000|2022-02-04 04:50:00|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|8
1643950500000|2022-02-04 04:55:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|4
1643950800000|2022-02-04 05:00:00|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|5
1643951100000|2022-02-04 05:05:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|3
1643951400000|2022-02-04 05:10:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643951700000|2022-02-04 05:15:00|3618.1|3612.1|3616.6|3610.6|3618.1|3612.1|3616.4|3610.4|5
1643952000000|2022-02-04 05:20:00|3616.1|3610.1|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1643952300000|2022-02-04 05:25:00|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3615.9|3609.9|12
1643952600000|2022-02-04 05:30:00|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|3
1643952900000|2022-02-04 05:35:00|3617.9|3611.9|3617.6|3611.6|3618.6|3612.6|3617.6|3611.6|4
1643953200000|2022-02-04 05:40:00|3618.1|3612.1|3618.1|3612.1|3618.6|3612.6|3617.9|3611.9|5
1643953500000|2022-02-04 05:45:00|3618.6|3612.6|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|2
1643953800000|2022-02-04 05:50:00|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.6|3611.6|4
1643954100000|2022-02-04 05:55:00|3617.6|3611.6|3616.6|3610.6|3617.9|3611.9|3616.6|3610.6|28
1643954400000|2022-02-04 06:00:00|3617.4|3611.4|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|33
1643954700000|2022-02-04 06:05:00|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3614.4|3608.4|57
1643955000000|2022-02-04 06:10:00|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3615.6|3609.6|40
1643955300000|2022-02-04 06:15:00|3617.1|3611.1|3617.1|3611.1|3617.9|3611.9|3616.6|3610.6|18
1643955600000|2022-02-04 06:20:00|3616.9|3610.9|3615.9|3609.9|3617.4|3611.4|3615.9|3609.9|10
1643955900000|2022-02-04 06:25:00|3615.4|3609.4|3616.1|3610.1|3616.1|3610.1|3615.1|3609.1|16
1643956200000|2022-02-04 06:30:00|3615.6|3609.6|3613.6|3607.6|3615.9|3609.9|3613.6|3607.6|11
1643956500000|2022-02-04 06:35:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|7
1643956800000|2022-02-04 06:40:00|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|8
1643957100000|2022-02-04 06:45:00|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|4
1643957400000|2022-02-04 06:50:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643957700000|2022-02-04 06:55:00|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1643958000000|2022-02-04 07:00:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|4
1643958300000|2022-02-04 07:05:00|3612.6|3606.6|3614.9|3608.9|3614.9|3608.9|3612.6|3606.6|8
1643958600000|2022-02-04 07:10:00|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|7
1643958900000|2022-02-04 07:15:00|3614.6|3608.6|3613.1|3607.1|3616.1|3610.1|3613.1|3607.1|10
1643959200000|2022-02-04 07:20:00|3613.4|3607.4|3614.9|3608.9|3615.4|3609.4|3613.4|3607.4|7
1643959500000|2022-02-04 07:25:00|3615.1|3609.1|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|4
1643959800000|2022-02-04 07:30:00|3615.1|3609.1|3617.3|3611.3|3617.5|3611.5|3615|3609|11
1643960100000|2022-02-04 07:35:00|3616.9|3610.9|3620.3|3614.3|3620.5|3614.5|3616.8|3610.8|23
1643960400000|2022-02-04 07:40:00|3620|3614|3620|3614|3620|3614|3619.8|3613.8|5
1643960700000|2022-02-04 07:45:00|3619.8|3613.8|3620.5|3614.5|3620.8|3614.8|3619.5|3613.5|7
1643961000000|2022-02-04 07:50:00|3620.3|3614.3|3620.5|3614.5|3621|3615|3620.3|3614.3|6
1643961300000|2022-02-04 07:55:00|3621.1|3615.1|3620.8|3614.8|3621.1|3615.1|3618.4|3612.4|28
1643961600000|2022-02-04 08:00:00|3621|3615|3617|3611|3621.4|3615.4|3615.6|3609.6|67
1643961900000|2022-02-04 08:05:00|3616.9|3610.9|3619.4|3613.4|3620|3614|3616|3610|38
1643962200000|2022-02-04 08:10:00|3619.8|3613.8|3620.9|3614.9|3622.5|3616.5|3619.4|3613.4|42
1643962500000|2022-02-04 08:15:00|3620.6|3614.6|3621.1|3615.1|3621.9|3615.9|3620.4|3614.4|44
1643962800000|2022-02-04 08:20:00|3620.9|3614.9|3621|3615|3622|3616|3620.6|3614.6|9
1643963100000|2022-02-04 08:25:00|3621.3|3615.3|3619.3|3613.3|3622.3|3616.3|3618.5|3612.5|29
1643963400000|2022-02-04 08:30:00|3619.1|3613.1|3619.1|3613.1|3620|3614|3615.3|3609.3|42
1643963700000|2022-02-04 08:35:00|3619.3|3613.3|3620|3614|3620|3614|3619.1|3613.1|8
1643964000000|2022-02-04 08:40:00|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|14
1643964300000|2022-02-04 08:45:00|3621.3|3615.3|3620.4|3614.4|3621.5|3615.5|3620.1|3614.1|12
1643964600000|2022-02-04 08:50:00|3620.1|3614.1|3621.9|3615.9|3621.9|3615.9|3620|3614|16
1643964900000|2022-02-04 08:55:00|3621.6|3615.6|3622.1|3616.1|3622.9|3616.9|3620.9|3614.9|14
1643965200000|2022-02-04 09:00:00|3622|3616|3621.5|3615.5|3622.3|3616.3|3620.4|3614.4|42
1643965500000|2022-02-04 09:05:00|3621.8|3615.8|3620.3|3614.3|3623.4|3617.4|3620|3614|65
1643965800000|2022-02-04 09:10:00|3620|3614|3624.6|3618.6|3624.6|3618.6|3620|3614|45
1643966100000|2022-02-04 09:15:00|3625.1|3619.1|3627|3621|3630.3|3624.3|3624.6|3618.6|39
1643966400000|2022-02-04 09:20:00|3626.9|3620.9|3628.6|3622.6|3629.9|3623.9|3626.1|3620.1|31
1643966700000|2022-02-04 09:25:00|3628.5|3622.5|3625.5|3619.5|3628.5|3622.5|3624.6|3618.6|26
1643967000000|2022-02-04 09:30:00|3625.4|3619.4|3625.9|3619.9|3628.9|3622.9|3625.1|3619.1|34
1643967300000|2022-02-04 09:35:00|3626|3620|3628.4|3622.4|3629.5|3623.5|3626|3620|20
1643967600000|2022-02-04 09:40:00|3628|3622|3627.6|3621.6|3628.8|3622.8|3626.5|3620.5|22
1643967900000|2022-02-04 09:45:00|3627.5|3621.5|3626|3620|3627.8|3621.8|3626|3620|20
1643968200000|2022-02-04 09:50:00|3625|3619|3628.5|3622.5|3629.9|3623.9|3625|3619|18
1643968500000|2022-02-04 09:55:00|3628.3|3622.3|3627|3621|3629.6|3623.6|3626.3|3620.3|27
1643968800000|2022-02-04 10:00:00|3626.8|3620.8|3625.5|3619.5|3627.8|3621.8|3625.3|3619.3|16
1643969100000|2022-02-04 10:05:00|3625.3|3619.3|3622|3616|3625.4|3619.4|3621.9|3615.9|25
1643969400000|2022-02-04 10:10:00|3622.5|3616.5|3621.6|3615.6|3622.5|3616.5|3620.8|3614.8|17
1643969700000|2022-02-04 10:15:00|3621.1|3615.1|3621|3615|3621.6|3615.6|3620.5|3614.5|13
1643970000000|2022-02-04 10:20:00|3621.1|3615.1|3621.9|3615.9|3622.4|3616.4|3620.9|3614.9|23
1643970300000|2022-02-04 10:25:00|3621.6|3615.6|3621.1|3615.1|3622.1|3616.1|3620.8|3614.8|36
1643970600000|2022-02-04 10:30:00|3621|3615|3622|3616|3622.1|3616.1|3620.4|3614.4|34
1643970900000|2022-02-04 10:35:00|3622.1|3616.1|3619.6|3613.6|3622.4|3616.4|3619.6|3613.6|16
1643971200000|2022-02-04 10:40:00|3619.9|3613.9|3619.9|3613.9|3620.8|3614.8|3619.6|3613.6|27
1643971500000|2022-02-04 10:45:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|8
1643971800000|2022-02-04 10:50:00|3620.4|3614.4|3621.9|3615.9|3622.8|3616.8|3620.4|3614.4|19
1643972100000|2022-02-04 10:55:00|3622.1|3616.1|3621.6|3615.6|3622.5|3616.5|3621.1|3615.1|34
1643972400000|2022-02-04 11:00:00|3621.3|3615.3|3622.3|3616.3|3622.8|3616.8|3621.3|3615.3|11
1643972700000|2022-02-04 11:05:00|3622.1|3616.1|3619.5|3613.5|3622.1|3616.1|3618.3|3612.3|25
1643973000000|2022-02-04 11:10:00|3619.8|3613.8|3618.6|3612.6|3621.6|3615.6|3618.6|3612.6|41
1643973300000|2022-02-04 11:15:00|3618.4|3612.4|3617.1|3611.1|3618.6|3612.6|3615.9|3609.9|61
1643973600000|2022-02-04 11:20:00|3617.4|3611.4|3618|3612|3618.4|3612.4|3617.3|3611.3|35
1643973900000|2022-02-04 11:25:00|3618.3|3612.3|3619.5|3613.5|3619.6|3613.6|3618.3|3612.3|30
1643974200000|2022-02-04 11:30:00|3619.9|3613.9|3619.3|3613.3|3619.9|3613.9|3617.9|3611.9|26
1643974500000|2022-02-04 11:35:00|3619.5|3613.5|3620.5|3614.5|3620.6|3614.6|3618.6|3612.6|22
1643974800000|2022-02-04 11:40:00|3620.8|3614.8|3619|3613|3621|3615|3619|3613|11
1643975100000|2022-02-04 11:45:00|3618.9|3612.9|3619.4|3613.4|3620.8|3614.8|3618.8|3612.8|14
1643975400000|2022-02-04 11:50:00|3619.8|3613.8|3620.4|3614.4|3622.1|3616.1|3619.8|3613.8|15
1643975700000|2022-02-04 11:55:00|3620.6|3614.6|3619.9|3613.9|3621.3|3615.3|3619.9|3613.9|11
1643976000000|2022-02-04 12:00:00|3620.1|3614.1|3622.4|3616.4|3622.4|3616.4|3620.1|3614.1|22
1643976300000|2022-02-04 12:05:00|3621.6|3615.6|3626.1|3620.1|3626.1|3620.1|3621.4|3615.4|21
1643976600000|2022-02-04 12:10:00|3626.4|3620.4|3625.9|3619.9|3628.1|3622.1|3625.5|3619.5|24
1643976900000|2022-02-04 12:15:00|3625.6|3619.6|3625.6|3619.6|3626|3620|3625|3619|13
1643977200000|2022-02-04 12:20:00|3625.5|3619.5|3626.4|3620.4|3626.9|3620.9|3624.9|3618.9|16
1643977500000|2022-02-04 12:25:00|3626.5|3620.5|3626.8|3620.8|3627.1|3621.1|3624.9|3618.9|19
1643977800000|2022-02-04 12:30:00|3627|3621|3627.9|3621.9|3628.8|3622.8|3627|3621|22
1643978100000|2022-02-04 12:35:00|3627.6|3621.6|3627|3621|3629|3623|3626.3|3620.3|36
1643978400000|2022-02-04 12:40:00|3627.3|3621.3|3628.5|3622.5|3628.6|3622.6|3627.3|3621.3|11
1643978700000|2022-02-04 12:45:00|3629|3623|3626.4|3620.4|3630|3624|3625.9|3619.9|40
1643979000000|2022-02-04 12:50:00|3626.6|3620.6|3627.3|3621.3|3629.5|3623.5|3626.5|3620.5|23
1643979300000|2022-02-04 12:55:00|3627.8|3621.8|3631.5|3625.5|3632.6|3626.6|3627.8|3621.8|43
1643979600000|2022-02-04 13:00:00|3631.6|3625.6|3631.8|3625.8|3631.9|3625.9|3629.9|3623.9|31
1643979900000|2022-02-04 13:05:00|3631.4|3625.4|3631.6|3625.6|3632.4|3626.4|3630.4|3624.4|25
1643980200000|2022-02-04 13:10:00|3631.8|3625.8|3626.1|3620.1|3631.8|3625.8|3625.4|3619.4|26
1643980500000|2022-02-04 13:15:00|3626.4|3620.4|3630.4|3624.4|3631.4|3625.4|3626.4|3620.4|27
1643980800000|2022-02-04 13:20:00|3631|3625|3629.9|3623.9|3632.1|3626.1|3628.1|3622.1|32
1643981100000|2022-02-04 13:25:00|3629.8|3623.8|3631.5|3625.5|3632.9|3626.9|3629.8|3623.8|20
1643981400000|2022-02-04 13:30:00|3630.9|3624.9|3623|3617|3630.9|3624.9|3620.5|3614.5|106
1643981700000|2022-02-04 13:35:00|3623.1|3617.1|3620.8|3614.8|3627|3621|3618.3|3612.3|92
1643982000000|2022-02-04 13:40:00|3620.6|3614.6|3622.5|3616.5|3626.3|3620.3|3617.6|3611.6|59
1643982300000|2022-02-04 13:45:00|3622.9|3616.9|3628|3622|3629.6|3623.6|3622.9|3616.9|25
1643982600000|2022-02-04 13:50:00|3628.8|3622.8|3626.9|3620.9|3628.9|3622.9|3626.6|3620.6|24
1643982900000|2022-02-04 13:55:00|3625.8|3619.8|3623.8|3617.8|3628.9|3622.9|3622.8|3616.8|55
1643983200000|2022-02-04 14:00:00|3623.9|3617.9|3621.9|3615.9|3626.1|3620.1|3621|3615|80
1643983500000|2022-02-04 14:05:00|3621.6|3615.6|3623.6|3617.6|3623.9|3617.9|3620.6|3614.6|54
1643983800000|2022-02-04 14:10:00|3623|3617|3625.4|3619.4|3628.6|3622.6|3623|3617|58
1643984100000|2022-02-04 14:15:00|3625.6|3619.6|3623.5|3617.5|3629.3|3623.3|3623.5|3617.5|57
1643984400000|2022-02-04 14:20:00|3622.8|3616.8|3626.8|3620.8|3627.6|3621.6|3622.8|3616.8|46
1643984700000|2022-02-04 14:25:00|3626.5|3620.5|3624.8|3618.8|3627.5|3621.5|3624|3618|25
1643985000000|2022-02-04 14:30:00|3624.5|3618.5|3623.3|3617.3|3625.8|3619.8|3620|3614|58
1643985300000|2022-02-04 14:35:00|3623.1|3617.1|3626.8|3620.8|3627.3|3621.3|3623|3617|47
1643985600000|2022-02-04 14:40:00|3627|3621|3628.3|3622.3|3629.4|3623.4|3625.8|3619.8|41
1643985900000|2022-02-04 14:45:00|3628.6|3622.6|3625|3619|3630.3|3624.3|3624.5|3618.5|51
1643986200000|2022-02-04 14:50:00|3625.1|3619.1|3623|3617|3626|3620|3622.4|3616.4|45
1643986500000|2022-02-04 14:55:00|3623.8|3617.8|3624.3|3618.3|3629|3623|3623.8|3617.8|38
1643986800000|2022-02-04 15:00:00|3624.4|3618.4|3625.3|3619.3|3626.3|3620.3|3622.5|3616.5|45
1643987100000|2022-02-04 15:05:00|3625|3619|3622.4|3616.4|3625.6|3619.6|3621.1|3615.1|40
1643987400000|2022-02-04 15:10:00|3622.5|3616.5|3620.4|3614.4|3623|3617|3619|3613|44
1643987700000|2022-02-04 15:15:00|3620.5|3614.5|3619|3613|3621.5|3615.5|3618.5|3612.5|16
1643988000000|2022-02-04 15:20:00|3619.4|3613.4|3624.8|3618.8|3624.8|3618.8|3619|3613|20
1643988300000|2022-02-04 15:25:00|3624.3|3618.3|3620.8|3614.8|3625|3619|3620.8|3614.8|25
1643988600000|2022-02-04 15:30:00|3621|3615|3623|3617|3624.1|3618.1|3620.6|3614.6|43
1643988900000|2022-02-04 15:35:00|3622.8|3616.8|3618.6|3612.6|3623.3|3617.3|3618.1|3612.1|37
1643989200000|2022-02-04 15:40:00|3618.5|3612.5|3619.4|3613.4|3622.8|3616.8|3618|3612|65
1643989500000|2022-02-04 15:45:00|3619.3|3613.3|3614.9|3608.9|3619.3|3613.3|3613.9|3607.9|41
1643989800000|2022-02-04 15:50:00|3615.1|3609.1|3617.1|3611.1|3617.4|3611.4|3615.1|3609.1|27
1643990100000|2022-02-04 15:55:00|3617.8|3611.8|3611.5|3605.5|3620.8|3614.8|3611.3|3605.3|112
1643990400000|2022-02-04 16:00:00|3611.4|3605.4|3613.9|3607.9|3614.6|3608.6|3611.3|3605.3|50
1643990700000|2022-02-04 16:05:00|3614.1|3608.1|3617|3611|3617.1|3611.1|3613.3|3607.3|42
1643991000000|2022-02-04 16:10:00|3616.6|3610.6|3612.4|3606.4|3617.1|3611.1|3611.9|3605.9|50
1643991300000|2022-02-04 16:15:00|3612.6|3606.6|3612.4|3606.4|3612.9|3606.9|3611.9|3605.9|16
1643991600000|2022-02-04 16:20:00|3612.9|3606.9|3609.8|3603.8|3612.9|3606.9|3609.3|3603.3|34
1643991900000|2022-02-04 16:25:00|3610|3604|3610|3604|3612.5|3606.5|3610|3604|43
1643992200000|2022-02-04 16:30:00|3610.4|3604.4|3613.8|3607.8|3614.4|3608.4|3610.4|3604.4|23
1643992500000|2022-02-04 16:35:00|3613.9|3607.9|3615.3|3609.3|3616.9|3610.9|3613.9|3607.9|25
1643992800000|2022-02-04 16:40:00|3615.5|3609.5|3614|3608|3617.3|3611.3|3613.8|3607.8|41
1643993100000|2022-02-04 16:45:00|3613.4|3607.4|3614.4|3608.4|3616.9|3610.9|3611.6|3605.6|33
1643993400000|2022-02-04 16:50:00|3614.1|3608.1|3611.3|3605.3|3614.1|3608.1|3610.9|3604.9|22
1643993700000|2022-02-04 16:55:00|3611.4|3605.4|3614.5|3608.5|3616.9|3610.9|3611.3|3605.3|22
1643994000000|2022-02-04 17:00:00|3614.8|3608.8|3616.4|3610.4|3616.4|3610.4|3613.8|3607.8|13
1643994300000|2022-02-04 17:05:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|14
1643994600000|2022-02-04 17:10:00|3616.5|3610.5|3616.4|3610.4|3617.9|3611.9|3616.3|3610.3|13
1643994900000|2022-02-04 17:15:00|3616.9|3610.9|3616.6|3610.6|3617.1|3611.1|3616.4|3610.4|6
1643995200000|2022-02-04 17:20:00|3616.9|3610.9|3616.8|3610.8|3617.5|3611.5|3616|3610|16
1643995500000|2022-02-04 17:25:00|3616.9|3610.9|3618.4|3612.4|3619.5|3613.5|3616.8|3610.8|16
1643995800000|2022-02-04 17:30:00|3618.5|3612.5|3618.6|3612.6|3619|3613|3618.3|3612.3|9
1643996100000|2022-02-04 17:35:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|4
1643996400000|2022-02-04 17:40:00|3618.5|3612.5|3613|3607|3618.5|3612.5|3612.6|3606.6|15
1643996700000|2022-02-04 17:45:00|3613.1|3607.1|3614.8|3608.8|3614.8|3608.8|3612.8|3606.8|12
1643997000000|2022-02-04 17:50:00|3615|3609|3615.4|3609.4|3615.4|3609.4|3615|3609|3
1643997300000|2022-02-04 17:55:00|3615.3|3609.3|3617.8|3611.8|3617.8|3611.8|3615|3609|17
1644195600000|2022-02-07 01:00:00|3628.5|3609.8|3625.4|3619.4|3628.5|3621|3624.3|3609.8|19
1644195900000|2022-02-07 01:05:00|3624.6|3618.6|3625.1|3619.1|3628|3622|3621.9|3615.9|72
1644196200000|2022-02-07 01:10:00|3624|3618|3619.3|3613.3|3625.8|3619.8|3615.8|3609.8|82
1644196500000|2022-02-07 01:15:00|3619.1|3613.1|3629.1|3623.1|3629.3|3623.3|3615.1|3609.1|156
1644196800000|2022-02-07 01:20:00|3628.9|3622.9|3630.3|3624.3|3630.3|3624.3|3624.9|3618.9|56
1644197100000|2022-02-07 01:25:00|3630|3624|3614.8|3608.8|3630.3|3624.3|3614.8|3608.8|135
1644197400000|2022-02-07 01:30:00|3615|3609|3618.8|3612.8|3621.8|3615.8|3614.6|3608.6|160
1644197700000|2022-02-07 01:35:00|3618.5|3612.5|3629.5|3623.5|3630.3|3624.3|3618|3612|149
1644198000000|2022-02-07 01:40:00|3629.8|3623.8|3626.6|3620.6|3633.5|3627.5|3624.6|3618.6|144
1644198300000|2022-02-07 01:45:00|3627|3621|3629|3623|3631.8|3625.8|3626.6|3620.6|58
1644198600000|2022-02-07 01:50:00|3628.8|3622.8|3629.5|3623.5|3629.5|3623.5|3624.9|3618.9|56
1644198900000|2022-02-07 01:55:00|3629.8|3623.8|3635.1|3629.1|3635.3|3629.3|3629.4|3623.4|56
1644199200000|2022-02-07 02:00:00|3635.4|3629.4|3626.5|3620.5|3636.3|3630.3|3626.3|3620.3|84
1644199500000|2022-02-07 02:05:00|3626.8|3620.8|3629.5|3623.5|3630|3624|3625.3|3619.3|74
1644199800000|2022-02-07 02:10:00|3629.3|3623.3|3622.8|3616.8|3631|3625|3621.4|3615.4|71
1644200100000|2022-02-07 02:15:00|3622.5|3616.5|3627|3621|3627|3621|3622.3|3616.3|11
1644200400000|2022-02-07 02:20:00|3627.3|3621.3|3631|3625|3631.4|3625.4|3627.3|3621.3|17
1644200700000|2022-02-07 02:25:00|3630.8|3624.8|3629|3623|3630.8|3624.8|3629|3623|9
1644201000000|2022-02-07 02:30:00|3629.3|3623.3|3624.6|3618.6|3630.3|3624.3|3623.3|3617.3|115
1644201300000|2022-02-07 02:35:00|3624.3|3618.3|3624|3618|3626.5|3620.5|3623|3617|83
1644201600000|2022-02-07 02:40:00|3624.3|3618.3|3620.3|3614.3|3624.5|3618.5|3619.8|3613.8|90
1644201900000|2022-02-07 02:45:00|3620.5|3614.5|3618.3|3612.3|3621.5|3615.5|3617.5|3611.5|115
1644202200000|2022-02-07 02:50:00|3618|3612|3617|3611|3618.3|3612.3|3616|3610|97
1644202500000|2022-02-07 02:55:00|3616.8|3610.8|3614|3608|3616.8|3610.8|3612|3606|55
1644202800000|2022-02-07 03:00:00|3614.3|3608.3|3617.5|3611.5|3618.3|3612.3|3613.4|3607.4|51
1644203100000|2022-02-07 03:05:00|3617.8|3611.8|3613|3607|3618.3|3612.3|3612.1|3606.1|61
1644203400000|2022-02-07 03:10:00|3612.8|3606.8|3612|3606|3618|3609.8|3608|3602|75
1644203700000|2022-02-07 03:15:00|3612.3|3606.3|3611.3|3605.3|3614.3|3608.3|3610.3|3604.3|96
1644204000000|2022-02-07 03:20:00|3611|3605|3611.8|3605.8|3613.3|3607.3|3608|3602|55
1644204300000|2022-02-07 03:25:00|3612|3606|3608.8|3602.8|3614|3608|3608.8|3602.8|97
1644204600000|2022-02-07 03:30:00|3609.1|3603.1|3608|3602|3609.9|3603.9|3608|3602|20
1644204900000|2022-02-07 03:35:00|3607.6|3601.6|3617|3611|3617.3|3611.3|3607.6|3601.6|25
1644205200000|2022-02-07 03:40:00|3616.9|3610.9|3617.3|3611.3|3619.8|3613.8|3616.5|3610.5|25
1644205500000|2022-02-07 03:45:00|3617|3611|3616.8|3610.8|3617|3611|3616.1|3610.1|8
1644205800000|2022-02-07 03:50:00|3616|3610|3613.4|3607.4|3616|3610|3609.6|3603.6|15
1644206100000|2022-02-07 03:55:00|3613.1|3607.1|3613.3|3607.3|3613.3|3607.3|3612.1|3606.1|9
1644206400000|2022-02-07 04:00:00|3613|3607|3615|3609|3615|3609|3612.4|3606.4|12
1644206700000|2022-02-07 04:05:00|3615.1|3609.1|3615.3|3609.3|3615.3|3609.3|3614.1|3608.1|9
1644207000000|2022-02-07 04:10:00|3615|3609|3617.3|3611.3|3617.8|3611.8|3614.9|3608.9|22
1644207300000|2022-02-07 04:15:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1644207600000|2022-02-07 04:20:00|3617.3|3611.3|3618.4|3612.4|3619|3613|3617.3|3611.3|7
1644207900000|2022-02-07 04:25:00|3618.3|3612.3|3614.8|3608.8|3619.5|3613.5|3614.8|3608.8|25
1644208200000|2022-02-07 04:30:00|3615|3609|3616|3610|3616.1|3610.1|3615|3609|11
1644208500000|2022-02-07 04:35:00|3615.8|3609.8|3619|3613|3619|3613|3615.5|3609.5|9
1644208800000|2022-02-07 04:40:00|3618.6|3612.6|3620|3614|3621.3|3615.3|3618.6|3612.6|11
1644209100000|2022-02-07 04:45:00|3620.5|3614.5|3620.8|3614.8|3621|3615|3620.1|3614.1|5
1644209400000|2022-02-07 04:50:00|3620.4|3614.4|3620|3614|3620.4|3614.4|3619.8|3613.8|3
1644209700000|2022-02-07 04:55:00|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|7
1644210000000|2022-02-07 05:00:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.3|3613.3|4
1644210300000|2022-02-07 05:05:00|3619.4|3613.4|3620.3|3614.3|3620.5|3614.5|3619.4|3613.4|11
1644210600000|2022-02-07 05:10:00|3620.5|3614.5|3618.5|3612.5|3621.9|3615.9|3618.5|3612.5|13
1644210900000|2022-02-07 05:15:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644211200000|2022-02-07 05:20:00|3618.1|3612.1|3617.8|3611.8|3619.1|3613.1|3617.1|3611.1|11
1644211500000|2022-02-07 05:25:00|3617.9|3611.9|3617.3|3611.3|3618.8|3612.8|3616.5|3610.5|15
1644211800000|2022-02-07 05:30:00|3617|3611|3622.6|3616.6|3624.3|3618.3|3614.9|3608.9|143
1644212100000|2022-02-07 05:35:00|3622.8|3616.8|3619.5|3613.5|3622.8|3616.8|3612.6|3606.6|129
1644212400000|2022-02-07 05:40:00|3619.3|3613.3|3621|3615|3621.5|3615.5|3617|3611|53
1644212700000|2022-02-07 05:45:00|3620.8|3614.8|3622.8|3616.8|3622.8|3616.8|3619|3613|61
1644213000000|2022-02-07 05:50:00|3623|3617|3621.6|3615.6|3624.3|3618.3|3619.9|3613.9|61
1644213300000|2022-02-07 05:55:00|3621.4|3615.4|3616.8|3610.8|3622.5|3616.5|3616.5|3610.5|92
1644213600000|2022-02-07 06:00:00|3617|3611|3612|3606|3617.9|3611.9|3611.3|3605.3|76
1644213900000|2022-02-07 06:05:00|3612.4|3606.4|3610.3|3604.3|3614.5|3608.5|3609.8|3603.8|86
1644214200000|2022-02-07 06:10:00|3610.5|3604.5|3613.5|3607.5|3613.5|3607.5|3610|3604|70
1644214500000|2022-02-07 06:15:00|3613.3|3607.3|3616.3|3610.3|3616.5|3610.5|3612.9|3606.9|42
1644214800000|2022-02-07 06:20:00|3616.6|3610.6|3613.4|3607.4|3616.6|3610.6|3612.6|3606.6|120
1644215100000|2022-02-07 06:25:00|3613.1|3607.1|3611.6|3605.6|3613.5|3607.5|3611.5|3605.5|29
1644215400000|2022-02-07 06:30:00|3611.5|3605.5|3612.5|3606.5|3616|3610|3610.3|3604.3|47
1644215700000|2022-02-07 06:35:00|3612.3|3606.3|3606.8|3600.8|3613.1|3607.1|3605|3599|86
1644216000000|2022-02-07 06:40:00|3607|3601|3606.9|3600.9|3608.5|3602.5|3604.6|3598.6|58
1644216300000|2022-02-07 06:45:00|3607|3601|3608|3602|3608.9|3602.9|3607|3601|39
1644216600000|2022-02-07 06:50:00|3607.8|3601.8|3610.5|3604.5|3613|3607|3607.8|3601.8|56
1644216900000|2022-02-07 06:55:00|3610.3|3604.3|3611|3605|3611|3605|3608.3|3602.3|40
1644217200000|2022-02-07 07:00:00|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3609.5|3603.5|9
1644217500000|2022-02-07 07:05:00|3610.5|3604.5|3611.5|3605.5|3613|3607|3609|3603|23
1644217800000|2022-02-07 07:10:00|3611.8|3605.8|3613.8|3607.8|3613.8|3607.8|3610.3|3604.3|21
1644218100000|2022-02-07 07:15:00|3613.9|3607.9|3614|3608|3617.8|3611.8|3611.5|3605.5|36
1644218400000|2022-02-07 07:20:00|3614.3|3608.3|3614.5|3608.5|3615.8|3609.8|3614.3|3608.3|9
1644218700000|2022-02-07 07:25:00|3614.6|3608.6|3613.4|3607.4|3617.4|3611.4|3611.3|3605.3|29
1644219000000|2022-02-07 07:30:00|3613.3|3607.3|3614.3|3608.3|3615.3|3609.3|3609.3|3603.3|36
1644219300000|2022-02-07 07:35:00|3614|3608|3614.6|3608.6|3617|3611|3613|3607|22
1644219600000|2022-02-07 07:40:00|3615.1|3609.1|3614.6|3608.6|3616.5|3610.5|3613|3607|20
1644219900000|2022-02-07 07:45:00|3614.5|3608.5|3613.4|3607.4|3615.1|3609.1|3612.1|3606.1|27
1644220200000|2022-02-07 07:50:00|3613.6|3607.6|3616.6|3610.6|3616.6|3610.6|3613.6|3607.6|34
1644220500000|2022-02-07 07:55:00|3616.8|3610.8|3623.8|3617.8|3623.8|3617.8|3616.8|3610.8|30
1644220800000|2022-02-07 08:00:00|3623.9|3617.9|3619.9|3613.9|3623.9|3617.9|3612.5|3606.5|97
1644221100000|2022-02-07 08:05:00|3619.6|3613.6|3618.4|3612.4|3621.9|3615.9|3617.5|3611.5|56
1644221400000|2022-02-07 08:10:00|3618.3|3612.3|3620.5|3614.5|3620.9|3614.9|3618.3|3612.3|26
1644221700000|2022-02-07 08:15:00|3620|3614|3614.6|3608.6|3620|3614|3613.1|3607.1|48
1644222000000|2022-02-07 08:20:00|3615|3609|3606.6|3600.6|3615|3609|3606.5|3600.5|50
1644222300000|2022-02-07 08:25:00|3606.5|3600.5|3608.8|3602.8|3608.8|3602.8|3605|3599|47
1644222600000|2022-02-07 08:30:00|3608.9|3602.9|3609|3603|3609.6|3603.6|3607.6|3601.6|28
1644222900000|2022-02-07 08:35:00|3608.9|3602.9|3608.4|3602.4|3609.5|3603.5|3608.1|3602.1|20
1644223200000|2022-02-07 08:40:00|3608.8|3602.8|3607.5|3601.5|3609.3|3603.3|3607.3|3601.3|20
1644223500000|2022-02-07 08:45:00|3607.8|3601.8|3611|3605|3611.1|3605.1|3607.8|3601.8|13
1644223800000|2022-02-07 08:50:00|3610.6|3604.6|3614.8|3608.8|3614.9|3608.9|3609.9|3603.9|41
1644224100000|2022-02-07 08:55:00|3614.5|3608.5|3611.5|3605.5|3615.6|3609.6|3610|3604|18
1644224400000|2022-02-07 09:00:00|3611.8|3605.8|3611|3605|3613.1|3607.1|3610.6|3604.6|29
1644224700000|2022-02-07 09:05:00|3610.8|3604.8|3609.4|3603.4|3610.8|3604.8|3608.5|3602.5|31
1644225000000|2022-02-07 09:10:00|3609.5|3603.5|3609.3|3603.3|3612.3|3606.3|3606.3|3600.3|35
1644225300000|2022-02-07 09:15:00|3609.5|3603.5|3614.5|3608.5|3618.5|3612.5|3609.5|3603.5|36
1644225600000|2022-02-07 09:20:00|3614.4|3608.4|3610.3|3604.3|3614.4|3608.4|3610.3|3604.3|28
1644225900000|2022-02-07 09:25:00|3610.5|3604.5|3613.4|3607.4|3615.5|3609.5|3610.5|3604.5|33
1644226200000|2022-02-07 09:30:00|3613.5|3607.5|3609.5|3603.5|3616.1|3610.1|3608.8|3602.8|66
1644226500000|2022-02-07 09:35:00|3609.3|3603.3|3606.5|3600.5|3609.3|3603.3|3604.5|3598.5|41
1644226800000|2022-02-07 09:40:00|3606.8|3600.8|3610.1|3604.1|3610.3|3604.3|3606.8|3600.8|27
1644227100000|2022-02-07 09:45:00|3609.8|3603.8|3611.8|3605.8|3611.8|3605.8|3608|3602|39
1644227400000|2022-02-07 09:50:00|3611.5|3605.5|3609.4|3603.4|3611.6|3605.6|3609|3603|30
1644227700000|2022-02-07 09:55:00|3609.1|3603.1|3607.8|3601.8|3610.5|3604.5|3607.3|3601.3|28
1644228000000|2022-02-07 10:00:00|3608|3602|3613.1|3607.1|3613.1|3607.1|3608|3602|26
1644228300000|2022-02-07 10:05:00|3613|3607|3612.4|3606.4|3613|3607|3610.3|3604.3|29
1644228600000|2022-02-07 10:10:00|3612.1|3606.1|3610.6|3604.6|3612.1|3606.1|3608.3|3602.3|35
1644228900000|2022-02-07 10:15:00|3610.9|3604.9|3610|3604|3611.8|3605.8|3609|3603|42
1644229200000|2022-02-07 10:20:00|3610.3|3604.3|3609.9|3603.9|3611.3|3605.3|3608.1|3602.1|28
1644229500000|2022-02-07 10:25:00|3609.5|3603.5|3610|3604|3610.5|3604.5|3608.3|3602.3|40
1644229800000|2022-02-07 10:30:00|3609.8|3603.8|3608|3602|3610|3604|3608|3602|17
1644230100000|2022-02-07 10:35:00|3607.8|3601.8|3608|3602|3608.9|3602.9|3607.5|3601.5|25
1644230400000|2022-02-07 10:40:00|3608.3|3602.3|3608.5|3602.5|3608.6|3602.6|3607.8|3601.8|19
1644230700000|2022-02-07 10:45:00|3608.8|3602.8|3608.6|3602.6|3609.6|3603.6|3608|3602|20
1644231000000|2022-02-07 10:50:00|3608.5|3602.5|3607.5|3601.5|3608.8|3602.8|3607.5|3601.5|19
1644231300000|2022-02-07 10:55:00|3607.4|3601.4|3608.3|3602.3|3608.8|3602.8|3607.3|3601.3|19
1644231600000|2022-02-07 11:00:00|3608.8|3602.8|3610|3604|3610|3604|3608.3|3602.3|27
1644231900000|2022-02-07 11:05:00|3608.8|3602.8|3608|3602|3609.3|3603.3|3607.9|3601.9|13
1644232200000|2022-02-07 11:10:00|3608.3|3602.3|3608.8|3602.8|3609.8|3603.8|3607.5|3601.5|25
1644232500000|2022-02-07 11:15:00|3608.5|3602.5|3609|3603|3609|3603|3607.9|3601.9|13
1644232800000|2022-02-07 11:20:00|3609.3|3603.3|3607.3|3601.3|3609.5|3603.5|3607.3|3601.3|15
1644233100000|2022-02-07 11:25:00|3607.5|3601.5|3610.5|3604.5|3611|3605|3607.5|3601.5|21
1644233400000|2022-02-07 11:30:00|3610.8|3604.8|3612.8|3606.8|3613.1|3607.1|3610|3604|25
1644233700000|2022-02-07 11:35:00|3613|3607|3613.4|3607.4|3615.3|3609.3|3612.6|3606.6|48
1644234000000|2022-02-07 11:40:00|3612.8|3606.8|3612|3606|3613.8|3607.8|3612|3606|14
1644234300000|2022-02-07 11:45:00|3611.5|3605.5|3612.8|3606.8|3613|3607|3611.1|3605.1|13
1644234600000|2022-02-07 11:50:00|3612.3|3606.3|3613.1|3607.1|3614.8|3608.8|3611.3|3605.3|22
1644234900000|2022-02-07 11:55:00|3612.8|3606.8|3613.5|3607.5|3614.6|3608.6|3611.4|3605.4|29
1644235200000|2022-02-07 12:00:00|3613.8|3607.8|3613.5|3607.5|3615.5|3609.5|3613.4|3607.4|25
1644235500000|2022-02-07 12:05:00|3613|3607|3613.8|3607.8|3614.8|3608.8|3613|3607|18
1644235800000|2022-02-07 12:10:00|3613.3|3607.3|3614.5|3608.5|3614.5|3608.5|3611.1|3605.1|26
1644236100000|2022-02-07 12:15:00|3614.1|3608.1|3612.3|3606.3|3614.5|3608.5|3611.8|3605.8|29
1644236400000|2022-02-07 12:20:00|3611.9|3605.9|3611.9|3605.9|3613.1|3607.1|3611.9|3605.9|8
1644236700000|2022-02-07 12:25:00|3611.6|3605.6|3612.3|3606.3|3612.8|3606.8|3611.1|3605.1|26
1644237000000|2022-02-07 12:30:00|3611.8|3605.8|3612|3606|3613.3|3607.3|3611.3|3605.3|34
1644237300000|2022-02-07 12:35:00|3611.8|3605.8|3611.8|3605.8|3613.3|3607.3|3611.1|3605.1|17
1644237600000|2022-02-07 12:40:00|3612|3606|3613.9|3607.9|3614.5|3608.5|3611.5|3605.5|26
1644237900000|2022-02-07 12:45:00|3614|3608|3614.8|3608.8|3616.6|3610.6|3614|3608|25
1644238200000|2022-02-07 12:50:00|3615|3609|3617|3611|3618.3|3612.3|3614.3|3608.3|54
1644238500000|2022-02-07 12:55:00|3616.8|3610.8|3624|3618|3624|3618|3616.8|3610.8|100
1644238800000|2022-02-07 13:00:00|3624.1|3618.1|3633.4|3627.4|3636.3|3630.3|3624.1|3618.1|301
1644239100000|2022-02-07 13:05:00|3633.6|3627.6|3629|3623|3635|3629|3626.5|3620.5|206
1644239400000|2022-02-07 13:10:00|3629.1|3623.1|3627.3|3621.3|3629.8|3623.8|3622.8|3616.8|120
1644239700000|2022-02-07 13:15:00|3627.5|3621.5|3627|3621|3628.3|3622.3|3624.6|3618.6|87
1644240000000|2022-02-07 13:20:00|3626.8|3620.8|3627.8|3621.8|3628.9|3622.9|3625.4|3619.4|77
1644240300000|2022-02-07 13:25:00|3627.5|3621.5|3631.8|3625.8|3632.3|3626.3|3627.5|3621.5|104
1644240600000|2022-02-07 13:30:00|3631.5|3625.5|3631.9|3625.9|3635.8|3629.8|3630.3|3624.3|101
1644240900000|2022-02-07 13:35:00|3632.1|3626.1|3634.5|3628.5|3634.5|3628.5|3631|3625|99
1644241200000|2022-02-07 13:40:00|3634|3628|3639.5|3633.5|3639.5|3633.5|3632.8|3626.8|93
1644241500000|2022-02-07 13:45:00|3638.9|3632.9|3647.3|3641.3|3651.6|3645.6|3638.1|3632.1|115
1644241800000|2022-02-07 13:50:00|3647.5|3641.5|3649.6|3643.6|3649.6|3643.6|3645.1|3639.1|71
1644242100000|2022-02-07 13:55:00|3649.4|3643.4|3642.5|3636.5|3651.1|3645.1|3642.3|3636.3|146
1644242400000|2022-02-07 14:00:00|3641.4|3635.4|3640|3634|3642.1|3636.1|3637.4|3631.4|124
1644242700000|2022-02-07 14:05:00|3639.9|3633.9|3635.8|3629.8|3641.8|3635.8|3635|3629|101
1644243000000|2022-02-07 14:10:00|3635.6|3629.6|3634.3|3628.3|3636.5|3630.5|3633|3627|90
1644243300000|2022-02-07 14:15:00|3634.5|3628.5|3636.8|3630.8|3637.8|3631.8|3633.5|3627.5|68
1644243600000|2022-02-07 14:20:00|3637|3631|3633.8|3627.8|3638.1|3632.1|3633|3627|78
1644243900000|2022-02-07 14:25:00|3633.5|3627.5|3634.6|3628.6|3635.5|3629.5|3632.8|3626.8|48
1644244200000|2022-02-07 14:30:00|3634.9|3628.9|3635.9|3629.9|3636.3|3630.3|3632.9|3626.9|74
1644244500000|2022-02-07 14:35:00|3635.8|3629.8|3640.8|3634.8|3642|3636|3635.6|3629.6|95
1644244800000|2022-02-07 14:40:00|3640.3|3634.3|3636|3630|3640.3|3634.3|3635.3|3629.3|107
1644245100000|2022-02-07 14:45:00|3636.3|3630.3|3629.3|3623.3|3638.8|3632.8|3629.1|3623.1|103
1644245400000|2022-02-07 14:50:00|3629.4|3623.4|3628.5|3622.5|3633.1|3627.1|3628.5|3622.5|67
1644245700000|2022-02-07 14:55:00|3628.3|3622.3|3624.6|3618.6|3628.3|3622.3|3615.8|3609.8|174
1644246000000|2022-02-07 15:00:00|3624.5|3618.5|3622|3616|3624.5|3618.5|3618.1|3612.1|114
1644246300000|2022-02-07 15:05:00|3622.4|3616.4|3622.5|3616.5|3623.3|3617.3|3619.5|3613.5|57
1644246600000|2022-02-07 15:10:00|3622.4|3616.4|3616.8|3610.8|3622.4|3616.4|3615.8|3609.8|105
1644246900000|2022-02-07 15:15:00|3616.5|3610.5|3617.1|3611.1|3621.4|3615.4|3615.5|3609.5|68
1644247200000|2022-02-07 15:20:00|3617.4|3611.4|3624|3618|3624|3618|3617.4|3611.4|52
1644247500000|2022-02-07 15:25:00|3623.8|3617.8|3621.8|3615.8|3625.8|3619.8|3620.5|3614.5|50
1644247800000|2022-02-07 15:30:00|3621.5|3615.5|3622.9|3616.9|3625.5|3619.5|3620|3614|66
1644248100000|2022-02-07 15:35:00|3622.5|3616.5|3619|3613|3622.5|3616.5|3618.8|3612.8|50
1644248400000|2022-02-07 15:40:00|3619.3|3613.3|3617.8|3611.8|3619.9|3613.9|3616.5|3610.5|71
1644248700000|2022-02-07 15:45:00|3617.5|3611.5|3616.6|3610.6|3620.4|3614.4|3616.4|3610.4|83
1644249000000|2022-02-07 15:50:00|3616.9|3610.9|3616.1|3610.1|3618.9|3612.9|3614.6|3608.6|83
1644249300000|2022-02-07 15:55:00|3616.4|3610.4|3628.9|3622.9|3631.1|3625.1|3616.4|3610.4|192
1644249600000|2022-02-07 16:00:00|3628.6|3622.6|3627.4|3621.4|3628.6|3622.6|3626.9|3620.9|37
1644249900000|2022-02-07 16:05:00|3627.1|3621.1|3626.9|3620.9|3629.6|3623.6|3626.4|3620.4|46
1644250200000|2022-02-07 16:10:00|3627.1|3621.1|3628.9|3622.9|3629.4|3623.4|3625.1|3619.1|54
1644250500000|2022-02-07 16:15:00|3628.6|3622.6|3625.9|3619.9|3629.4|3623.4|3625.4|3619.4|36
1644250800000|2022-02-07 16:20:00|3625.6|3619.6|3625.1|3619.1|3626.9|3620.9|3623.9|3617.9|33
1644251100000|2022-02-07 16:25:00|3624.9|3618.9|3624.1|3618.1|3627.1|3621.1|3624.1|3618.1|40
1644251400000|2022-02-07 16:30:00|3624.9|3618.9|3625.6|3619.6|3627.6|3621.6|3624.1|3618.1|63
1644251700000|2022-02-07 16:35:00|3625.9|3619.9|3625.9|3619.9|3627.4|3621.4|3624.9|3618.9|48
1644252000000|2022-02-07 16:40:00|3626.1|3620.1|3625.9|3619.9|3628.4|3622.4|3624.9|3618.9|65
1644252300000|2022-02-07 16:45:00|3625.6|3619.6|3624.4|3618.4|3626.6|3620.6|3624.1|3618.1|70
1644252600000|2022-02-07 16:50:00|3624.1|3618.1|3619.6|3613.6|3625.4|3619.4|3619.4|3613.4|69
1644252900000|2022-02-07 16:55:00|3619.9|3613.9|3624.9|3618.9|3624.9|3618.9|3619.9|3613.9|47
1644253200000|2022-02-07 17:00:00|3625.1|3619.1|3630.1|3624.1|3630.1|3624.1|3623.9|3617.9|35
1644253500000|2022-02-07 17:05:00|3630.4|3624.4|3623.6|3617.6|3630.6|3624.6|3623.6|3617.6|43
1644253800000|2022-02-07 17:10:00|3623.9|3617.9|3624.4|3618.4|3626.1|3620.1|3621.9|3615.9|50
1644254100000|2022-02-07 17:15:00|3624.1|3618.1|3626.6|3620.6|3627.9|3621.9|3624.1|3618.1|36
1644254400000|2022-02-07 17:20:00|3626.9|3620.9|3630.1|3624.1|3630.1|3624.1|3626.9|3620.9|23
1644254700000|2022-02-07 17:25:00|3629.9|3623.9|3627.9|3621.9|3631.9|3625.9|3627.9|3621.9|29
1644255000000|2022-02-07 17:30:00|3628.1|3622.1|3630.9|3624.9|3630.9|3624.9|3627.4|3621.4|18
1644255300000|2022-02-07 17:35:00|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|8
1644255600000|2022-02-07 17:40:00|3631.1|3625.1|3633.9|3627.9|3635.4|3629.4|3631.1|3625.1|22
1644255900000|2022-02-07 17:45:00|3633.6|3627.6|3633.6|3627.6|3635.1|3629.1|3632.9|3626.9|21
1644256200000|2022-02-07 17:50:00|3633.4|3627.4|3631.6|3625.6|3633.4|3627.4|3631.6|3625.6|5
1644256500000|2022-02-07 17:55:00|3631.8|3625.8|3629.6|3623.6|3633.6|3627.6|3629.1|3623.1|16
1644282000000|2022-02-08 01:00:00|3629.9|3623.9|3632.4|3626.4|3633.6|3627.6|3629.9|3623.9|10
1644282300000|2022-02-08 01:05:00|3632.1|3626.1|3630.9|3624.9|3632.9|3626.9|3629.1|3623.1|25
1644282600000|2022-02-08 01:10:00|3631.1|3625.1|3632.6|3626.6|3634.1|3628.1|3631.1|3625.1|44
1644282900000|2022-02-08 01:15:00|3632.4|3626.4|3631.4|3625.4|3633.1|3627.1|3631.1|3625.1|32
1644283200000|2022-02-08 01:20:00|3631.1|3625.1|3625.1|3619.1|3631.4|3625.4|3624.4|3618.4|75
1644283500000|2022-02-08 01:25:00|3625.9|3619.9|3624.6|3618.6|3626.6|3620.6|3622.4|3616.4|40
1644283800000|2022-02-08 01:30:00|3624.9|3618.9|3627.1|3621.1|3627.6|3621.6|3624.9|3618.9|44
1644284100000|2022-02-08 01:35:00|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3624.1|3618.1|25
1644284400000|2022-02-08 01:40:00|3627.1|3621.1|3629.9|3623.9|3630.6|3624.6|3627.1|3621.1|91
1644284700000|2022-02-08 01:45:00|3630.1|3624.1|3630.4|3624.4|3631.9|3625.9|3628.9|3622.9|65
1644285000000|2022-02-08 01:50:00|3630.6|3624.6|3638.6|3632.6|3639.1|3633.1|3630.6|3624.6|59
1644285300000|2022-02-08 01:55:00|3638.9|3632.9|3639.4|3633.4|3640.6|3634.6|3635.9|3629.9|98
1644285600000|2022-02-08 02:00:00|3639.6|3633.6|3640.9|3634.9|3644.6|3638.6|3639.6|3633.6|63
1644285900000|2022-02-08 02:05:00|3640.6|3634.6|3641.1|3635.1|3642.1|3636.1|3640.1|3634.1|37
1644286200000|2022-02-08 02:10:00|3641.4|3635.4|3637.4|3631.4|3641.4|3635.4|3636.6|3630.6|44
1644286500000|2022-02-08 02:15:00|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1644286800000|2022-02-08 02:20:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644287100000|2022-02-08 02:25:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644287400000|2022-02-08 02:30:00|3637.1|3631.1|3635.4|3629.4|3637.1|3631.1|3633.9|3627.9|34
1644287700000|2022-02-08 02:35:00|3635.6|3629.6|3637.4|3631.4|3637.4|3631.4|3635.6|3629.6|16
1644288000000|2022-02-08 02:40:00|3637.6|3631.6|3638.9|3632.9|3640.6|3634.6|3637.6|3631.6|22
1644288300000|2022-02-08 02:45:00|3639.1|3633.1|3638.4|3632.4|3640.4|3634.4|3638.1|3632.1|25
1644288600000|2022-02-08 02:50:00|3638.1|3632.1|3642.1|3636.1|3642.6|3636.6|3638.1|3632.1|32
1644288900000|2022-02-08 02:55:00|3642.4|3636.4|3641.9|3635.9|3644.1|3638.1|3640.9|3634.9|45
1644289200000|2022-02-08 03:00:00|3641.6|3635.6|3642.4|3636.4|3642.6|3636.6|3639.1|3633.1|61
1644289500000|2022-02-08 03:05:00|3643.3|3637.3|3641.6|3635.6|3645.4|3639.4|3640.9|3634.9|71
1644289800000|2022-02-08 03:10:00|3640.6|3634.6|3645.6|3639.6|3646.4|3640.4|3640.6|3634.6|64
1644290100000|2022-02-08 03:15:00|3645.9|3639.9|3646.1|3640.1|3646.6|3640.6|3644.9|3638.9|52
1644290400000|2022-02-08 03:20:00|3644.9|3638.9|3646.6|3640.6|3646.9|3640.9|3644.9|3638.9|46
1644290700000|2022-02-08 03:25:00|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3644.6|3638.6|38
1644291000000|2022-02-08 03:30:00|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3645.4|3639.4|5
1644291300000|2022-02-08 03:35:00|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644291600000|2022-02-08 03:40:00|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1644291900000|2022-02-08 03:45:00|3646.9|3640.9|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|6
1644292500000|2022-02-08 03:55:00|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|3
1644292800000|2022-02-08 04:00:00|3647.4|3641.4|3644.6|3638.6|3648.9|3642.9|3643.9|3637.9|27
1644293100000|2022-02-08 04:05:00|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|5
1644293400000|2022-02-08 04:10:00|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|4
1644293700000|2022-02-08 04:15:00|3645.4|3639.4|3647.4|3641.4|3647.4|3641.4|3645.4|3639.4|18
1644294000000|2022-02-08 04:20:00|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3646.6|3640.6|8
1644294300000|2022-02-08 04:25:00|3646.6|3640.6|3645.6|3639.6|3646.6|3640.6|3644.1|3638.1|14
1644294600000|2022-02-08 04:30:00|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|3
1644294900000|2022-02-08 04:35:00|3645.4|3639.4|3644.6|3638.6|3645.4|3639.4|3644.6|3638.6|4
1644295200000|2022-02-08 04:40:00|3644.9|3638.9|3641.5|3635.5|3645.1|3639.1|3641.4|3635.4|6
1644295500000|2022-02-08 04:45:00|3640.9|3634.9|3645.1|3639.1|3645.1|3639.1|3640.9|3634.9|9
1644295800000|2022-02-08 04:50:00|3644.9|3638.9|3641.1|3635.1|3644.9|3638.9|3641.1|3635.1|9
1644296100000|2022-02-08 04:55:00|3640.9|3634.9|3638.6|3632.6|3640.9|3634.9|3638.6|3632.6|9
1644296400000|2022-02-08 05:00:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3636.1|3630.1|12
1644296700000|2022-02-08 05:05:00|3638.1|3632.1|3635.1|3629.1|3638.1|3632.1|3631.3|3625.3|42
1644297000000|2022-02-08 05:10:00|3634.9|3628.9|3639.1|3633.1|3639.1|3633.1|3634.9|3628.9|11
1644297300000|2022-02-08 05:15:00|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3638.1|3632.1|10
1644297600000|2022-02-08 05:20:00|3639.6|3633.6|3637.6|3631.6|3639.6|3633.6|3637.6|3631.6|3
1644297900000|2022-02-08 05:25:00|3638.4|3632.4|3642.6|3636.6|3642.6|3636.6|3637.9|3631.9|15
1644298200000|2022-02-08 05:30:00|3641.9|3635.9|3639.6|3633.6|3641.9|3635.9|3636.1|3630.1|120
1644298500000|2022-02-08 05:35:00|3639.9|3633.9|3644.6|3638.6|3644.6|3638.6|3639.9|3633.9|50
1644298800000|2022-02-08 05:40:00|3644.9|3638.9|3659.4|3653.4|3659.4|3653.4|3644.9|3638.9|71
1644299100000|2022-02-08 05:45:00|3659.1|3653.1|3658.1|3652.1|3659.9|3653.9|3655.9|3649.9|92
1644299400000|2022-02-08 05:50:00|3657.9|3651.9|3645.6|3639.6|3658.1|3652.1|3645.1|3639.1|101
1644299700000|2022-02-08 05:55:00|3645.1|3639.1|3635.9|3629.9|3645.1|3639.1|3633.6|3627.6|86
1644300000000|2022-02-08 06:00:00|3636.1|3630.1|3637.4|3631.4|3638.4|3632.4|3634.6|3628.6|53
1644300300000|2022-02-08 06:05:00|3637.6|3631.6|3639.4|3633.4|3640.4|3634.4|3636.6|3630.6|60
1644300600000|2022-02-08 06:10:00|3639.6|3633.6|3640.6|3634.6|3641.6|3635.6|3639.6|3633.6|39
1644300900000|2022-02-08 06:15:00|3640.9|3634.9|3638.6|3632.6|3641.1|3635.1|3638.4|3632.4|42
1644301200000|2022-02-08 06:20:00|3638.9|3632.9|3638.6|3632.6|3640.4|3634.4|3638.6|3632.6|48
1644301500000|2022-02-08 06:25:00|3638.9|3632.9|3635.6|3629.6|3639.1|3633.1|3635.6|3629.6|54
1644301800000|2022-02-08 06:30:00|3635.9|3629.9|3642.6|3636.6|3642.6|3636.6|3635.6|3629.6|51
1644302100000|2022-02-08 06:35:00|3642.4|3636.4|3649.9|3643.9|3650.9|3644.9|3642.4|3636.4|61
1644302400000|2022-02-08 06:40:00|3650.1|3644.1|3657.4|3651.4|3657.4|3651.4|3650.1|3644.1|66
1644302700000|2022-02-08 06:45:00|3657.9|3651.9|3656.1|3650.1|3659.1|3653.1|3651.6|3645.6|114
1644303000000|2022-02-08 06:50:00|3656.4|3650.4|3656.6|3650.6|3657.4|3651.4|3651.8|3645.8|113
1644303300000|2022-02-08 06:55:00|3656.4|3650.4|3650.4|3644.4|3656.6|3650.6|3648.4|3642.4|146
1644303600000|2022-02-08 07:00:00|3650.6|3644.6|3646.4|3640.4|3651.6|3645.6|3646.1|3640.1|35
1644303900000|2022-02-08 07:05:00|3646.1|3640.1|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|6
1644304200000|2022-02-08 07:10:00|3646.6|3640.6|3644.6|3638.6|3648.1|3642.1|3644.6|3638.6|40
1644304500000|2022-02-08 07:15:00|3644.4|3638.4|3643.1|3637.1|3644.4|3638.4|3642.9|3636.9|10
1644304800000|2022-02-08 07:20:00|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|9
1644305100000|2022-02-08 07:25:00|3643.1|3637.1|3640.9|3634.9|3643.4|3637.4|3640.6|3634.6|23
1644305400000|2022-02-08 07:30:00|3641.1|3635.1|3641.1|3635.1|3642.6|3636.6|3640.6|3634.6|37
1644305700000|2022-02-08 07:35:00|3641.9|3635.9|3642.6|3636.6|3642.9|3636.9|3641.6|3635.6|16
1644306000000|2022-02-08 07:40:00|3642.4|3636.4|3641.9|3635.9|3642.9|3636.9|3641.1|3635.1|21
1644306300000|2022-02-08 07:45:00|3642.1|3636.1|3640.9|3634.9|3644.4|3638.4|3640.9|3634.9|15
1644306600000|2022-02-08 07:50:00|3641.1|3635.1|3642.1|3636.1|3642.6|3636.6|3640.4|3634.4|34
1644306900000|2022-02-08 07:55:00|3642.4|3636.4|3642.1|3636.1|3643.9|3637.9|3641.1|3635.1|41
1644307200000|2022-02-08 08:00:00|3640.9|3634.9|3651.3|3645.3|3657.3|3651.3|3640.1|3634.1|91
1644307500000|2022-02-08 08:05:00|3651|3645|3655.9|3649.9|3657.1|3651.1|3651|3645|49
1644307800000|2022-02-08 08:10:00|3655.6|3649.6|3648.4|3642.4|3655.6|3649.6|3647.4|3641.4|32
1644308100000|2022-02-08 08:15:00|3648.1|3642.1|3644.9|3638.9|3650.9|3644.9|3644.1|3638.1|51
1644308400000|2022-02-08 08:20:00|3644.6|3638.6|3643.6|3637.6|3645.1|3639.1|3642.4|3636.4|58
1644308700000|2022-02-08 08:25:00|3644.1|3638.1|3649.5|3643.5|3651.9|3645.9|3643.4|3637.4|39
1644309000000|2022-02-08 08:30:00|3649.3|3643.3|3645.4|3639.4|3649.3|3643.3|3643.9|3637.9|36
1644309300000|2022-02-08 08:35:00|3645.1|3639.1|3646.1|3640.1|3646.9|3640.9|3644.9|3638.9|23
1644309600000|2022-02-08 08:40:00|3645.9|3639.9|3645.6|3639.6|3646.1|3640.1|3643.1|3637.1|52
1644309900000|2022-02-08 08:45:00|3645.4|3639.4|3653.4|3647.4|3653.4|3647.4|3645.1|3639.1|39
1644310200000|2022-02-08 08:50:00|3652.9|3646.9|3655.9|3649.9|3656.1|3650.1|3652.6|3646.6|16
1644310500000|2022-02-08 08:55:00|3655.4|3649.4|3651.1|3645.1|3655.4|3649.4|3649.6|3643.6|44
1644310800000|2022-02-08 09:00:00|3651.4|3645.4|3655.4|3649.4|3657.1|3651.1|3651.4|3645.4|42
1644311100000|2022-02-08 09:05:00|3654.9|3648.9|3653.6|3647.6|3655.4|3649.4|3652.1|3646.1|33
1644311400000|2022-02-08 09:10:00|3651.3|3645.3|3645.6|3639.6|3651.3|3645.3|3643.6|3637.6|76
1644311700000|2022-02-08 09:15:00|3645.9|3639.9|3646.1|3640.1|3646.9|3640.9|3645.6|3639.6|24
1644312000000|2022-02-08 09:20:00|3646.4|3640.4|3641.6|3635.6|3646.9|3640.9|3639.8|3633.8|23
1644312300000|2022-02-08 09:25:00|3641.9|3635.9|3636.6|3630.6|3642.4|3636.4|3636.6|3630.6|28
1644312600000|2022-02-08 09:30:00|3637.1|3631.1|3639.4|3633.4|3641.1|3635.1|3637.1|3631.1|31
1644312900000|2022-02-08 09:35:00|3639.1|3633.1|3639.4|3633.4|3639.6|3633.6|3637.4|3631.4|26
1644313200000|2022-02-08 09:40:00|3639.6|3633.6|3638.4|3632.4|3640.6|3634.6|3638.4|3632.4|30
1644313500000|2022-02-08 09:45:00|3638.1|3632.1|3636.6|3630.6|3639.1|3633.1|3636.4|3630.4|26
1644313800000|2022-02-08 09:50:00|3636.9|3630.9|3637.6|3631.6|3637.6|3631.6|3634.1|3628.1|46
1644314100000|2022-02-08 09:55:00|3637.4|3631.4|3632.4|3626.4|3637.4|3631.4|3631.4|3625.4|44
1644314400000|2022-02-08 10:00:00|3632.9|3626.9|3630.1|3624.1|3633.1|3627.1|3629.4|3623.4|36
1644314700000|2022-02-08 10:05:00|3629.9|3623.9|3632.9|3626.9|3632.9|3626.9|3627.6|3621.6|46
1644315000000|2022-02-08 10:10:00|3632.1|3626.1|3637.9|3631.9|3638.4|3632.4|3630.9|3624.9|41
1644315300000|2022-02-08 10:15:00|3637.6|3631.6|3637.6|3631.6|3639.1|3633.1|3636.4|3630.4|41
1644315600000|2022-02-08 10:20:00|3637.4|3631.4|3631.9|3625.9|3637.9|3631.9|3631.9|3625.9|27
1644315900000|2022-02-08 10:25:00|3631.6|3625.6|3627.1|3621.1|3631.6|3625.6|3627.1|3621.1|28
1644316200000|2022-02-08 10:30:00|3627.6|3621.6|3632.9|3626.9|3633.4|3627.4|3627.6|3621.6|70
1644316500000|2022-02-08 10:35:00|3632.6|3626.6|3636.6|3630.6|3637.4|3631.4|3631.4|3625.4|31
1644316800000|2022-02-08 10:40:00|3636.4|3630.4|3636.4|3630.4|3636.6|3630.6|3633.9|3627.9|23
1644317100000|2022-02-08 10:45:00|3636.1|3630.1|3633.9|3627.9|3636.1|3630.1|3633.9|3627.9|21
1644317400000|2022-02-08 10:50:00|3634.1|3628.1|3629.6|3623.6|3634.4|3628.4|3629.1|3623.1|36
1644317700000|2022-02-08 10:55:00|3629.4|3623.4|3629.6|3623.6|3632.1|3626.1|3628.9|3622.9|35
1644318000000|2022-02-08 11:00:00|3629.9|3623.9|3631.6|3625.6|3632.4|3626.4|3629.6|3623.6|39
1644318300000|2022-02-08 11:05:00|3631.9|3625.9|3636.1|3630.1|3636.9|3630.9|3631.9|3625.9|38
1644318600000|2022-02-08 11:10:00|3636.4|3630.4|3632.1|3626.1|3638.6|3632.6|3631.1|3625.1|47
1644318900000|2022-02-08 11:15:00|3631.9|3625.9|3634.1|3628.1|3634.4|3628.4|3631.4|3625.4|21
1644319200000|2022-02-08 11:20:00|3634.9|3628.9|3633.4|3627.4|3635.1|3629.1|3632.9|3626.9|24
1644319500000|2022-02-08 11:25:00|3633.9|3627.9|3632.4|3626.4|3634.6|3628.6|3632.4|3626.4|25
1644319800000|2022-02-08 11:30:00|3633.4|3627.4|3637.1|3631.1|3638.6|3632.6|3633.4|3627.4|31
1644320100000|2022-02-08 11:35:00|3636.9|3630.9|3635.6|3629.6|3637.1|3631.1|3633.6|3627.6|39
1644320400000|2022-02-08 11:40:00|3635.9|3629.9|3637.9|3631.9|3638.4|3632.4|3634.6|3628.6|26
1644320700000|2022-02-08 11:45:00|3637.4|3631.4|3639.4|3633.4|3639.9|3633.9|3637.4|3631.4|38
1644321000000|2022-02-08 11:50:00|3639.1|3633.1|3637.4|3631.4|3639.4|3633.4|3636.9|3630.9|22
1644321300000|2022-02-08 11:55:00|3637.1|3631.1|3635.6|3629.6|3638.6|3632.6|3635.6|3629.6|27
1644321600000|2022-02-08 12:00:00|3635.4|3629.4|3632.1|3626.1|3635.6|3629.6|3632.1|3626.1|31
1644321900000|2022-02-08 12:05:00|3632.4|3626.4|3635.9|3629.9|3636.1|3630.1|3632.1|3626.1|24
1644322200000|2022-02-08 12:10:00|3636.9|3630.9|3635.1|3629.1|3637.1|3631.1|3633.6|3627.6|27
1644322500000|2022-02-08 12:15:00|3636.1|3630.1|3638.4|3632.4|3638.4|3632.4|3634.1|3628.1|23
1644322800000|2022-02-08 12:20:00|3638.6|3632.6|3637.4|3631.4|3638.9|3632.9|3636.6|3630.6|17
1644323100000|2022-02-08 12:25:00|3637.6|3631.6|3639.1|3633.1|3639.4|3633.4|3636.6|3630.6|23
1644323400000|2022-02-08 12:30:00|3639.9|3633.9|3640.9|3634.9|3645.1|3639.1|3639.1|3633.1|36
1644323700000|2022-02-08 12:35:00|3641.1|3635.1|3639.4|3633.4|3642.6|3636.6|3639.4|3633.4|38
1644324000000|2022-02-08 12:40:00|3639.6|3633.6|3642.1|3636.1|3642.1|3636.1|3639.6|3633.6|24
1644324300000|2022-02-08 12:45:00|3641.6|3635.6|3641.9|3635.9|3642.6|3636.6|3640.1|3634.1|32
1644324600000|2022-02-08 12:50:00|3642.1|3636.1|3643.9|3637.9|3644.4|3638.4|3637.4|3631.4|53
1644324900000|2022-02-08 12:55:00|3644.1|3638.1|3641.5|3635.5|3646.6|3640.6|3636.6|3630.6|71
1644325200000|2022-02-08 13:00:00|3641.3|3635.3|3623.5|3617.5|3641.3|3635.3|3613.8|3607.8|466
1644325500000|2022-02-08 13:05:00|3623|3617|3619.9|3613.9|3628.5|3622.5|3619.6|3613.6|259
1644325800000|2022-02-08 13:10:00|3620.1|3614.1|3625.1|3619.1|3627.9|3621.9|3616.9|3610.9|151
1644326100000|2022-02-08 13:15:00|3625.4|3619.4|3621.9|3615.9|3627.4|3621.4|3621.9|3615.9|123
1644326400000|2022-02-08 13:20:00|3622.4|3616.4|3622.1|3616.1|3622.9|3616.9|3617.6|3611.6|191
1644326700000|2022-02-08 13:25:00|3622.4|3616.4|3627.1|3621.1|3628.1|3622.1|3622.4|3616.4|163
1644327000000|2022-02-08 13:30:00|3627.6|3621.6|3629.6|3623.6|3630.9|3624.9|3627.6|3621.6|103
1644327300000|2022-02-08 13:35:00|3629.9|3623.9|3625.9|3619.9|3630.4|3624.4|3625.4|3619.4|101
1644327600000|2022-02-08 13:40:00|3626.1|3620.1|3624.6|3618.6|3627.9|3621.9|3624.6|3618.6|104
1644327900000|2022-02-08 13:45:00|3624.4|3618.4|3626.1|3620.1|3627.4|3621.4|3623.6|3617.6|136
1644328200000|2022-02-08 13:50:00|3626.4|3620.4|3629.1|3623.1|3629.6|3623.6|3624.6|3618.6|113
1644328500000|2022-02-08 13:55:00|3630.1|3624.1|3627.4|3621.4|3632.1|3626.1|3627.4|3621.4|138
1644328800000|2022-02-08 14:00:00|3627.1|3621.1|3628.1|3622.1|3632.6|3626.6|3625.1|3619.1|226
1644329100000|2022-02-08 14:05:00|3627.9|3621.9|3635.1|3629.1|3635.6|3629.6|3627.1|3621.1|140
1644329400000|2022-02-08 14:10:00|3635.6|3629.6|3631.6|3625.6|3636.6|3630.6|3631.4|3625.4|85
1644329700000|2022-02-08 14:15:00|3631.4|3625.4|3628.6|3622.6|3632.4|3626.4|3626.9|3620.9|108
1644330000000|2022-02-08 14:20:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3625.6|3619.6|64
1644330300000|2022-02-08 14:25:00|3627.6|3621.6|3626.4|3620.4|3632.1|3626.1|3626.1|3620.1|102
1644330600000|2022-02-08 14:30:00|3626.1|3620.1|3625.9|3619.9|3627.1|3621.1|3624.1|3618.1|68
1644330900000|2022-02-08 14:35:00|3626.1|3620.1|3626.9|3620.9|3630.9|3624.9|3625.4|3619.4|82
1644331200000|2022-02-08 14:40:00|3626.6|3620.6|3625.6|3619.6|3627.9|3621.9|3624.4|3618.4|82
1644331500000|2022-02-08 14:45:00|3625.9|3619.9|3617.6|3611.6|3626.6|3620.6|3617.1|3611.1|95
1644331800000|2022-02-08 14:50:00|3617.4|3611.4|3616.1|3610.1|3619.4|3613.4|3616.1|3610.1|108
1644332100000|2022-02-08 14:55:00|3616.4|3610.4|3615.4|3609.4|3617.1|3611.1|3615.1|3609.1|86
1644332400000|2022-02-08 15:00:00|3615.6|3609.6|3617.6|3611.6|3617.6|3611.6|3613.9|3607.9|69
1644332700000|2022-02-08 15:05:00|3617.4|3611.4|3616.9|3610.9|3617.9|3611.9|3615.9|3609.9|82
1644333000000|2022-02-08 15:10:00|3616.6|3610.6|3613.9|3607.9|3617.9|3611.9|3612.9|3606.9|85
1644333300000|2022-02-08 15:15:00|3613.6|3607.6|3608.4|3602.4|3614.1|3608.1|3607.9|3601.9|105
1644333600000|2022-02-08 15:20:00|3607.9|3601.9|3605.6|3599.6|3608.4|3602.4|3604.9|3598.9|95
1644333900000|2022-02-08 15:25:00|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3603.4|3597.4|73
1644334200000|2022-02-08 15:30:00|3604.6|3598.6|3604.9|3598.9|3609.4|3603.4|3603.6|3597.6|104
1644334500000|2022-02-08 15:35:00|3604.6|3598.6|3606.4|3600.4|3607.9|3601.9|3603.9|3597.9|80
1644334800000|2022-02-08 15:40:00|3606.1|3600.1|3604.4|3598.4|3606.1|3600.1|3602.6|3596.6|139
1644335100000|2022-02-08 15:45:00|3604.1|3598.1|3601.9|3595.9|3606.4|3600.4|3600.4|3594.4|126
1644335400000|2022-02-08 15:50:00|3603.1|3597.1|3596.3|3590.3|3603.1|3597.1|3595.5|3589.5|117
1644335700000|2022-02-08 15:55:00|3596|3590|3599.1|3593.1|3600.9|3594.9|3593.3|3587.3|216
1644336000000|2022-02-08 16:00:00|3598.9|3592.9|3596.6|3590.6|3598.9|3592.9|3594.9|3588.9|83
1644336300000|2022-02-08 16:05:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3595.1|3589.1|29
1644336600000|2022-02-08 16:10:00|3596.4|3590.4|3595.9|3589.9|3597.4|3591.4|3595.4|3589.4|45
1644336900000|2022-02-08 16:15:00|3596.1|3590.1|3598.9|3592.9|3598.9|3592.9|3595.9|3589.9|55
1644337200000|2022-02-08 16:20:00|3598.6|3592.6|3595.1|3589.1|3598.6|3592.6|3594.9|3588.9|42
1644337500000|2022-02-08 16:25:00|3595.4|3589.4|3596.1|3590.1|3596.6|3590.6|3595.4|3589.4|23
1644337800000|2022-02-08 16:30:00|3595.9|3589.9|3595.1|3589.1|3597.1|3591.1|3594.4|3588.4|52
1644338100000|2022-02-08 16:35:00|3595.6|3589.6|3598.6|3592.6|3598.9|3592.9|3595.6|3589.6|51
1644338400000|2022-02-08 16:40:00|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3598.6|3592.6|43
1644338700000|2022-02-08 16:45:00|3598.9|3592.9|3599.1|3593.1|3600.4|3594.4|3598.6|3592.6|73
1644339000000|2022-02-08 16:50:00|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3598.4|3592.4|24
1644339300000|2022-02-08 16:55:00|3599.6|3593.6|3600.4|3594.4|3602.9|3596.9|3598.6|3592.6|48
1644339600000|2022-02-08 17:00:00|3600.6|3594.6|3599.1|3593.1|3600.6|3594.6|3599.1|3593.1|8
1644339900000|2022-02-08 17:05:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1644340200000|2022-02-08 17:10:00|3599.9|3593.9|3599.6|3593.6|3600.1|3594.1|3599.4|3593.4|4
1644340500000|2022-02-08 17:15:00|3599.1|3593.1|3597.4|3591.4|3599.9|3593.9|3597.1|3591.1|20
1644340800000|2022-02-08 17:20:00|3597.1|3591.1|3597.4|3591.4|3597.9|3591.9|3597.1|3591.1|8
1644341100000|2022-02-08 17:25:00|3597.1|3591.1|3596.6|3590.6|3598.1|3592.1|3596.6|3590.6|13
1644341400000|2022-02-08 17:30:00|3596.9|3590.9|3606.1|3600.1|3606.4|3600.4|3596.9|3590.9|37
1644341700000|2022-02-08 17:35:00|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.1|3599.1|13
1644342000000|2022-02-08 17:40:00|3605.4|3599.4|3605.9|3599.9|3606.6|3600.6|3604.1|3598.1|15
1644342300000|2022-02-08 17:45:00|3603.9|3597.9|3605.1|3599.1|3605.1|3599.1|3602.6|3596.6|13
1644342600000|2022-02-08 17:50:00|3604.1|3598.1|3604.4|3598.4|3605.6|3599.6|3604.1|3598.1|14
1644342900000|2022-02-08 17:55:00|3604.3|3598.3|3603.5|3597.5|3604.8|3598.8|3600.8|3594.8|25
1644368400000|2022-02-09 01:00:00|3600.8|3594.8|3604.8|3598.8|3605|3599|3597|3591|75
1644368700000|2022-02-09 01:05:00|3605|3599|3602.4|3596.4|3605.4|3599.4|3600.9|3594.9|37
1644369000000|2022-02-09 01:10:00|3602.1|3596.1|3598.1|3592.1|3602.1|3596.1|3597.9|3591.9|14
1644369300000|2022-02-09 01:15:00|3598.4|3592.4|3599.9|3593.9|3600.6|3594.6|3598.4|3592.4|36
1644369600000|2022-02-09 01:20:00|3600.4|3594.4|3602.9|3596.9|3603.4|3597.4|3600.1|3594.1|24
1644369900000|2022-02-09 01:25:00|3603.6|3597.6|3605.9|3599.9|3606.6|3600.6|3601.9|3595.9|69
1644370200000|2022-02-09 01:30:00|3606.1|3600.1|3605.4|3599.4|3607.6|3601.6|3605.1|3599.1|33
1644370500000|2022-02-09 01:35:00|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.1|3599.1|9
1644370800000|2022-02-09 01:40:00|3606.9|3600.9|3606.9|3600.9|3607.1|3601.1|3606.1|3600.1|10
1644371100000|2022-02-09 01:45:00|3607.1|3601.1|3604.1|3598.1|3607.9|3601.9|3603.9|3597.9|19
1644371400000|2022-02-09 01:50:00|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.1|3597.1|8
1644371700000|2022-02-09 01:55:00|3603.6|3597.6|3604.6|3598.6|3604.9|3598.9|3603.1|3597.1|24
1644372000000|2022-02-09 02:00:00|3604.4|3598.4|3604.4|3598.4|3606.1|3600.1|3603.4|3597.4|44
1644372300000|2022-02-09 02:05:00|3604.6|3598.6|3604.1|3598.1|3605.4|3599.4|3603.6|3597.6|18
1644372600000|2022-02-09 02:10:00|3604.4|3598.4|3603.6|3597.6|3604.6|3598.6|3600.9|3594.9|32
1644372900000|2022-02-09 02:15:00|3603.9|3597.9|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|3
1644373200000|2022-02-09 02:20:00|3604.4|3598.4|3602.9|3596.9|3604.4|3598.4|3602.9|3596.9|3
1644373500000|2022-02-09 02:25:00|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|2
1644373800000|2022-02-09 02:30:00|3603.9|3597.9|3602.9|3596.9|3605.1|3599.1|3601.4|3595.4|44
1644374100000|2022-02-09 02:35:00|3602.6|3596.6|3603|3597|3605.4|3599.4|3601.6|3595.6|48
1644374400000|2022-02-09 02:40:00|3603.1|3597.1|3603.9|3597.9|3603.9|3597.9|3601.9|3595.9|30
1644374700000|2022-02-09 02:45:00|3604.1|3598.1|3604.9|3598.9|3605.1|3599.1|3602.9|3596.9|73
1644375000000|2022-02-09 02:50:00|3604.6|3598.6|3602.9|3596.9|3604.6|3598.6|3602.6|3596.6|41
1644375300000|2022-02-09 02:55:00|3603.1|3597.1|3597.4|3591.4|3603.6|3597.6|3595.9|3589.9|100
1644375600000|2022-02-09 03:00:00|3598.4|3592.4|3602.6|3596.6|3602.6|3596.6|3597.4|3591.4|82
1644375900000|2022-02-09 03:05:00|3602.9|3596.9|3605.6|3599.6|3606.1|3600.1|3602.6|3596.6|50
1644376200000|2022-02-09 03:10:00|3605.9|3599.9|3608.4|3602.4|3609.6|3603.6|3605.9|3599.9|50
1644376500000|2022-02-09 03:15:00|3607.9|3601.9|3611.1|3605.1|3611.4|3605.4|3607.6|3601.6|62
1644376800000|2022-02-09 03:20:00|3611.4|3605.4|3611.9|3605.9|3612.6|3606.6|3611.1|3605.1|48
1644377100000|2022-02-09 03:25:00|3611.6|3605.6|3609.6|3603.6|3611.6|3605.6|3609.4|3603.4|47
1644377400000|2022-02-09 03:30:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644377700000|2022-02-09 03:35:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644379500000|2022-02-09 04:05:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644381000000|2022-02-09 04:30:00|3610.6|3604.6|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|4
1644381600000|2022-02-09 04:40:00|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644381900000|2022-02-09 04:45:00|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1644382500000|2022-02-09 04:55:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644382800000|2022-02-09 05:00:00|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644383100000|2022-02-09 05:05:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644383700000|2022-02-09 05:15:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644384300000|2022-02-09 05:25:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644384600000|2022-02-09 05:30:00|3611.9|3605.9|3605.1|3599.1|3612.4|3606.4|3605.1|3599.1|68
1644384900000|2022-02-09 05:35:00|3604.9|3598.9|3605.4|3599.4|3606.1|3600.1|3604.4|3598.4|52
1644385200000|2022-02-09 05:40:00|3605.1|3599.1|3606.6|3600.6|3607.4|3601.4|3604.9|3598.9|20
1644385500000|2022-02-09 05:45:00|3606.9|3600.9|3604.6|3598.6|3607.9|3601.9|3603.9|3597.9|37
1644385800000|2022-02-09 05:50:00|3604.9|3598.9|3599.6|3593.6|3604.9|3598.9|3599.6|3593.6|58
1644386100000|2022-02-09 05:55:00|3599.4|3593.4|3600.6|3594.6|3600.6|3594.6|3597.4|3591.4|81
1644386400000|2022-02-09 06:00:00|3600.9|3594.9|3600.4|3594.4|3602.6|3596.6|3599.6|3593.6|72
1644386700000|2022-02-09 06:05:00|3600.6|3594.6|3602.6|3596.6|3603.4|3597.4|3600.1|3594.1|41
1644387000000|2022-02-09 06:10:00|3602.4|3596.4|3608.6|3602.6|3608.6|3602.6|3602.1|3596.1|58
1644387300000|2022-02-09 06:15:00|3609.4|3603.4|3605.4|3599.4|3609.4|3603.4|3605.4|3599.4|45
1644387600000|2022-02-09 06:20:00|3604.9|3598.9|3606.6|3600.6|3608.4|3602.4|3604.6|3598.6|40
1644387900000|2022-02-09 06:25:00|3606.4|3600.4|3612.1|3606.1|3612.1|3606.1|3606.4|3600.4|66
1644388200000|2022-02-09 06:30:00|3611.6|3605.6|3613.9|3607.9|3616.1|3610.1|3610.6|3604.6|83
1644388500000|2022-02-09 06:35:00|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3612.1|3606.1|19
1644388800000|2022-02-09 06:40:00|3614.1|3608.1|3614.9|3608.9|3616.4|3610.4|3614.1|3608.1|27
1644389100000|2022-02-09 06:45:00|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3611.6|3605.6|30
1644389400000|2022-02-09 06:50:00|3614.1|3608.1|3616.1|3610.1|3616.1|3610.1|3613.4|3607.4|33
1644389700000|2022-02-09 06:55:00|3616.4|3610.4|3616.6|3610.6|3618.9|3612.9|3614.9|3608.9|82
1644390000000|2022-02-09 07:00:00|3616.9|3610.9|3613.9|3607.9|3617.1|3611.1|3613.1|3607.1|20
1644390300000|2022-02-09 07:05:00|3613.6|3607.6|3606.4|3600.4|3613.6|3607.6|3605.1|3599.1|38
1644390600000|2022-02-09 07:10:00|3606.6|3600.6|3609.6|3603.6|3610.1|3604.1|3606.6|3600.6|17
1644390900000|2022-02-09 07:15:00|3609.4|3603.4|3605.6|3599.6|3609.4|3603.4|3605.6|3599.6|22
1644391200000|2022-02-09 07:20:00|3605.1|3599.1|3603.4|3597.4|3605.9|3599.9|3602.1|3596.1|31
1644391500000|2022-02-09 07:25:00|3603.1|3597.1|3602.9|3596.9|3604.1|3598.1|3601.9|3595.9|19
1644391800000|2022-02-09 07:30:00|3603.1|3597.1|3599.4|3593.4|3603.1|3597.1|3598.6|3592.6|41
1644392100000|2022-02-09 07:35:00|3599.1|3593.1|3598.1|3592.1|3599.1|3593.1|3597.4|3591.4|27
1644392400000|2022-02-09 07:40:00|3597.9|3591.9|3597.4|3591.4|3598.6|3592.6|3597.4|3591.4|34
1644392700000|2022-02-09 07:45:00|3597.1|3591.1|3596.4|3590.4|3597.4|3591.4|3595.6|3589.6|18
1644393000000|2022-02-09 07:50:00|3596.1|3590.1|3598.4|3592.4|3598.4|3592.4|3595.9|3589.9|25
1644393300000|2022-02-09 07:55:00|3598.9|3592.9|3596.6|3590.6|3600.1|3594.1|3595.9|3589.9|26
1644393600000|2022-02-09 08:00:00|3596.4|3590.4|3595.9|3589.9|3602.3|3596.3|3595.6|3589.6|58
1644393900000|2022-02-09 08:05:00|3594.9|3588.9|3593.4|3587.4|3595.6|3589.6|3591.4|3585.4|52
1644394200000|2022-02-09 08:10:00|3593.6|3587.6|3594.4|3588.4|3594.4|3588.4|3591.4|3585.4|58
1644394500000|2022-02-09 08:15:00|3593.9|3587.9|3592.4|3586.4|3594.1|3588.1|3591.6|3585.6|33
1644394800000|2022-02-09 08:20:00|3592.6|3586.6|3595.6|3589.6|3598.9|3592.9|3591.9|3585.9|32
1644395100000|2022-02-09 08:25:00|3595.4|3589.4|3595.4|3589.4|3599.4|3593.4|3594.9|3588.9|48
1644395400000|2022-02-09 08:30:00|3594.9|3588.9|3597.1|3591.1|3597.1|3591.1|3594.1|3588.1|15
1644395700000|2022-02-09 08:35:00|3597.4|3591.4|3595.9|3589.9|3598.1|3592.1|3595.4|3589.4|21
1644396000000|2022-02-09 08:40:00|3596.4|3590.4|3597.9|3591.9|3598.1|3592.1|3596.4|3590.4|56
1644396300000|2022-02-09 08:45:00|3597.6|3591.6|3600.1|3594.1|3601.1|3595.1|3595.9|3589.9|41
1644396600000|2022-02-09 08:50:00|3599.9|3593.9|3604.9|3598.9|3605.4|3599.4|3599.9|3593.9|38
1644396900000|2022-02-09 08:55:00|3605.1|3599.1|3607.1|3601.1|3607.9|3601.9|3604.9|3598.9|28
1644397200000|2022-02-09 09:00:00|3606.9|3600.9|3606.6|3600.6|3608.1|3602.1|3606.6|3600.6|36
1644397500000|2022-02-09 09:05:00|3607.1|3601.1|3611.1|3605.1|3611.4|3605.4|3606.6|3600.6|33
1644397800000|2022-02-09 09:10:00|3611.4|3605.4|3605.9|3599.9|3611.6|3605.6|3605.8|3599.8|29
1644398100000|2022-02-09 09:15:00|3606.1|3600.1|3606.6|3600.6|3606.9|3600.9|3604.9|3598.9|19
1644398400000|2022-02-09 09:20:00|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3604.9|3598.9|21
1644398700000|2022-02-09 09:25:00|3606.1|3600.1|3606.4|3600.4|3607.4|3601.4|3605.9|3599.9|16
1644399000000|2022-02-09 09:30:00|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|12
1644399300000|2022-02-09 09:35:00|3606.6|3600.6|3606.9|3600.9|3607.1|3601.1|3605.9|3599.9|18
1644399600000|2022-02-09 09:40:00|3607.1|3601.1|3610.1|3604.1|3610.1|3604.1|3606.6|3600.6|29
1644399900000|2022-02-09 09:45:00|3610.4|3604.4|3609.4|3603.4|3611.9|3605.9|3609.4|3603.4|18
1644400200000|2022-02-09 09:50:00|3609.6|3603.6|3612.6|3606.6|3612.9|3606.9|3609.4|3603.4|21
1644400500000|2022-02-09 09:55:00|3612.4|3606.4|3615.4|3609.4|3615.4|3609.4|3612.4|3606.4|24
1644400800000|2022-02-09 10:00:00|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3612.9|3606.9|24
1644401100000|2022-02-09 10:05:00|3616.1|3610.1|3615.1|3609.1|3617.4|3611.4|3615.1|3609.1|17
1644401400000|2022-02-09 10:10:00|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.1|3607.1|8
1644401700000|2022-02-09 10:15:00|3613.6|3607.6|3614.4|3608.4|3614.4|3608.4|3612.4|3606.4|13
1644402000000|2022-02-09 10:20:00|3614.6|3608.6|3611.6|3605.6|3615.9|3609.9|3611.4|3605.4|16
1644402300000|2022-02-09 10:25:00|3611.4|3605.4|3612.1|3606.1|3614.6|3608.6|3611.4|3605.4|15
1644402600000|2022-02-09 10:30:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.4|3605.4|10
1644402900000|2022-02-09 10:35:00|3611.9|3605.9|3612.6|3606.6|3612.6|3606.6|3609.9|3603.9|18
1644403200000|2022-02-09 10:40:00|3612.9|3606.9|3609.9|3603.9|3614.1|3608.1|3609.9|3603.9|14
1644403500000|2022-02-09 10:45:00|3610.1|3604.1|3610.4|3604.4|3610.6|3604.6|3609.6|3603.6|6
1644403800000|2022-02-09 10:50:00|3610.1|3604.1|3609.1|3603.1|3610.1|3604.1|3608.9|3602.9|13
1644404100000|2022-02-09 10:55:00|3609.6|3603.6|3610.4|3604.4|3610.4|3604.4|3609.6|3603.6|5
1644404400000|2022-02-09 11:00:00|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.1|3603.1|5
1644404700000|2022-02-09 11:05:00|3609.6|3603.6|3609.9|3603.9|3610.9|3604.9|3608.9|3602.9|17
1644405000000|2022-02-09 11:10:00|3609.6|3603.6|3609.4|3603.4|3610.6|3604.6|3609.4|3603.4|8
1644405300000|2022-02-09 11:15:00|3609.1|3603.1|3606.9|3600.9|3609.1|3603.1|3606.6|3600.6|14
1644405600000|2022-02-09 11:20:00|3606.6|3600.6|3604.6|3598.6|3606.6|3600.6|3604.4|3598.4|11
1644405900000|2022-02-09 11:25:00|3605.1|3599.1|3606.1|3600.1|3606.4|3600.4|3604.9|3598.9|27
1644406200000|2022-02-09 11:30:00|3605.9|3599.9|3608.4|3602.4|3609.9|3603.9|3605.9|3599.9|24
1644406500000|2022-02-09 11:35:00|3608.6|3602.6|3609.6|3603.6|3610.6|3604.6|3608.6|3602.6|26
1644406800000|2022-02-09 11:40:00|3610.1|3604.1|3610.4|3604.4|3610.9|3604.9|3609.9|3603.9|25
1644407100000|2022-02-09 11:45:00|3610.6|3604.6|3613.9|3607.9|3614.1|3608.1|3610.4|3604.4|45
1644407400000|2022-02-09 11:50:00|3614.1|3608.1|3613.6|3607.6|3614.4|3608.4|3612.1|3606.1|43
1644407700000|2022-02-09 11:55:00|3613.9|3607.9|3617.1|3611.1|3617.1|3611.1|3612.9|3606.9|40
1644408000000|2022-02-09 12:00:00|3617.4|3611.4|3618.4|3612.4|3618.6|3612.6|3615.9|3609.9|21
1644408300000|2022-02-09 12:05:00|3618.6|3612.6|3622.4|3616.4|3622.6|3616.6|3618.6|3612.6|45
1644408600000|2022-02-09 12:10:00|3622.1|3616.1|3622.4|3616.4|3622.6|3616.6|3621.1|3615.1|18
1644408900000|2022-02-09 12:15:00|3622.1|3616.1|3620.6|3614.6|3622.9|3616.9|3619.1|3613.1|26
1644409200000|2022-02-09 12:20:00|3620.4|3614.4|3619.9|3613.9|3622.4|3616.4|3619.4|3613.4|20
1644409500000|2022-02-09 12:25:00|3620.1|3614.1|3621.9|3615.9|3622.6|3616.6|3619.1|3613.1|21
1644409800000|2022-02-09 12:30:00|3621.6|3615.6|3618.4|3612.4|3621.6|3615.6|3617.1|3611.1|52
1644410100000|2022-02-09 12:35:00|3618.6|3612.6|3620.6|3614.6|3620.6|3614.6|3617.6|3611.6|48
1644410400000|2022-02-09 12:40:00|3620.4|3614.4|3619.9|3613.9|3622.1|3616.1|3619.1|3613.1|33
1644410700000|2022-02-09 12:45:00|3620.1|3614.1|3620.9|3614.9|3624.1|3618.1|3619.1|3613.1|52
1644411000000|2022-02-09 12:50:00|3620.6|3614.6|3630|3624|3630|3624|3619.1|3613.1|92
1644411300000|2022-02-09 12:55:00|3630.3|3624.3|3628.6|3622.6|3632.1|3626.1|3627.6|3621.6|59
1644411600000|2022-02-09 13:00:00|3628.4|3622.4|3633.9|3627.9|3636.3|3630.3|3626.1|3620.1|256
1644411900000|2022-02-09 13:05:00|3633.6|3627.6|3635.1|3629.1|3636.1|3630.1|3629.9|3623.9|178
1644412200000|2022-02-09 13:10:00|3634.6|3628.6|3631.1|3625.1|3636.9|3630.9|3630.9|3624.9|74
1644412500000|2022-02-09 13:15:00|3631.4|3625.4|3627.6|3621.6|3631.9|3625.9|3627.6|3621.6|69
1644412800000|2022-02-09 13:20:00|3628.1|3622.1|3645.9|3639.9|3646.1|3640.1|3627.9|3621.9|137
1644413100000|2022-02-09 13:25:00|3645.6|3639.6|3645.6|3639.6|3647.6|3641.6|3641.1|3635.1|171
1644413400000|2022-02-09 13:30:00|3645.8|3639.8|3640.3|3634.3|3648.6|3642.6|3639.4|3633.4|225
1644413700000|2022-02-09 13:35:00|3640.1|3634.1|3637.4|3631.4|3642.9|3636.9|3636.6|3630.6|109
1644414000000|2022-02-09 13:40:00|3637.1|3631.1|3641.1|3635.1|3641.1|3635.1|3636.4|3630.4|102
1644414300000|2022-02-09 13:45:00|3640.9|3634.9|3639.6|3633.6|3641.4|3635.4|3638.4|3632.4|95
1644414600000|2022-02-09 13:50:00|3639.9|3633.9|3641.6|3635.6|3642.9|3636.9|3638.4|3632.4|99
1644414900000|2022-02-09 13:55:00|3641.4|3635.4|3641.1|3635.1|3644.6|3638.6|3640.9|3634.9|96
1644415200000|2022-02-09 14:00:00|3640.9|3634.9|3642.1|3636.1|3642.4|3636.4|3639.9|3633.9|106
1644415500000|2022-02-09 14:05:00|3642.4|3636.4|3645.6|3639.6|3646.6|3640.6|3641.4|3635.4|56
1644415800000|2022-02-09 14:10:00|3645.4|3639.4|3641.1|3635.1|3645.4|3639.4|3640.4|3634.4|75
1644416100000|2022-02-09 14:15:00|3641.4|3635.4|3644.1|3638.1|3646.4|3640.4|3640.9|3634.9|44
1644416400000|2022-02-09 14:20:00|3644.4|3638.4|3644.4|3638.4|3646.4|3640.4|3642.6|3636.6|59
1644416700000|2022-02-09 14:25:00|3644.6|3638.6|3644.9|3638.9|3646.9|3640.9|3643.1|3637.1|60
1644417000000|2022-02-09 14:30:00|3644.6|3638.6|3644.1|3638.1|3645.1|3639.1|3638.6|3632.6|83
1644417300000|2022-02-09 14:35:00|3644.9|3638.9|3641.6|3635.6|3644.9|3638.9|3641.1|3635.1|64
1644417600000|2022-02-09 14:40:00|3641.4|3635.4|3641.6|3635.6|3644.9|3638.9|3641.1|3635.1|72
1644417900000|2022-02-09 14:45:00|3641.4|3635.4|3641.4|3635.4|3642.9|3636.9|3641.4|3635.4|50
1644418200000|2022-02-09 14:50:00|3641.1|3635.1|3648.1|3642.1|3649.9|3643.9|3638.9|3632.9|98
1644418500000|2022-02-09 14:55:00|3648.4|3642.4|3651|3645|3651.1|3645.1|3640.1|3634.1|70
1644418800000|2022-02-09 15:00:00|3651.3|3645.3|3647.1|3641.1|3651.6|3645.6|3646.9|3640.9|88
1644419100000|2022-02-09 15:05:00|3646.9|3640.9|3644.6|3638.6|3646.9|3640.9|3643.6|3637.6|60
1644419400000|2022-02-09 15:10:00|3644.4|3638.4|3640.9|3634.9|3645.4|3639.4|3640.6|3634.6|61
1644419700000|2022-02-09 15:15:00|3641.1|3635.1|3638.6|3632.6|3642.9|3636.9|3638.4|3632.4|100
1644420000000|2022-02-09 15:20:00|3639.1|3633.1|3639.9|3633.9|3642.1|3636.1|3639.1|3633.1|45
1644420300000|2022-02-09 15:25:00|3639.6|3633.6|3642.9|3636.9|3643.9|3637.9|3638.9|3632.9|79
1644420600000|2022-02-09 15:30:00|3643.1|3637.1|3644.1|3638.1|3646.9|3640.9|3642.4|3636.4|69
1644420900000|2022-02-09 15:35:00|3644.4|3638.4|3645.9|3639.9|3646.6|3640.6|3644.1|3638.1|75
1644421200000|2022-02-09 15:40:00|3646.1|3640.1|3645.1|3639.1|3649.1|3643.1|3644.6|3638.6|81
1644421500000|2022-02-09 15:45:00|3644.9|3638.9|3638.9|3632.9|3645.4|3639.4|3638.1|3632.1|113
1644421800000|2022-02-09 15:50:00|3639.1|3633.1|3640.1|3634.1|3642.1|3636.1|3636.1|3630.1|133
1644422100000|2022-02-09 15:55:00|3639.9|3633.9|3648.6|3642.6|3650|3644|3639.9|3633.9|117
1644422400000|2022-02-09 16:00:00|3648.9|3642.9|3648.6|3642.6|3649.9|3643.9|3646.9|3640.9|52
1644422700000|2022-02-09 16:05:00|3648.9|3642.9|3647.4|3641.4|3649.1|3643.1|3646.9|3640.9|37
1644423000000|2022-02-09 16:10:00|3647.9|3641.9|3646.6|3640.6|3647.9|3641.9|3645.6|3639.6|52
1644423300000|2022-02-09 16:15:00|3646.9|3640.9|3647.9|3641.9|3649.1|3643.1|3646.4|3640.4|31
1644423600000|2022-02-09 16:20:00|3648.1|3642.1|3647.6|3641.6|3649.1|3643.1|3647.4|3641.4|25
1644423900000|2022-02-09 16:25:00|3647.4|3641.4|3647.9|3641.9|3648.6|3642.6|3646.6|3640.6|41
1644424200000|2022-02-09 16:30:00|3648.1|3642.1|3650.1|3644.1|3650.1|3644.1|3648.1|3642.1|18
1644424500000|2022-02-09 16:35:00|3649.9|3643.9|3650.9|3644.9|3651.1|3645.1|3648.6|3642.6|23
1644424800000|2022-02-09 16:40:00|3650.1|3644.1|3651.9|3645.9|3652.1|3646.1|3648.6|3642.6|24
1644425100000|2022-02-09 16:45:00|3652.1|3646.1|3649.4|3643.4|3653.1|3647.1|3648.4|3642.4|35
1644425400000|2022-02-09 16:50:00|3649.1|3643.1|3650.1|3644.1|3650.1|3644.1|3648.6|3642.6|25
1644425700000|2022-02-09 16:55:00|3650.4|3644.4|3649.6|3643.6|3650.6|3644.6|3647.4|3641.4|29
1644426000000|2022-02-09 17:00:00|3649.9|3643.9|3652.9|3646.9|3653.9|3647.9|3649.9|3643.9|18
1644426300000|2022-02-09 17:05:00|3652.6|3646.6|3652.4|3646.4|3654.1|3648.1|3651.4|3645.4|22
1644426600000|2022-02-09 17:10:00|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|8
1644426900000|2022-02-09 17:15:00|3653.1|3647.1|3654.9|3648.9|3654.9|3648.9|3652.4|3646.4|23
1644427200000|2022-02-09 17:20:00|3654.1|3648.1|3652.4|3646.4|3654.1|3648.1|3652.4|3646.4|9
1644427500000|2022-02-09 17:25:00|3652.1|3646.1|3653.6|3647.6|3653.6|3647.6|3651.9|3645.9|14
1644427800000|2022-02-09 17:30:00|3653.9|3647.9|3657.4|3651.4|3658.1|3652.1|3653.9|3647.9|15
1644428100000|2022-02-09 17:35:00|3657.1|3651.1|3659.1|3653.1|3659.1|3653.1|3657.1|3651.1|7
1644428400000|2022-02-09 17:40:00|3659.4|3653.4|3665.6|3659.6|3666.8|3660.8|3658.4|3652.4|31
1644428700000|2022-02-09 17:45:00|3665.4|3659.4|3660.6|3654.6|3665.6|3659.6|3660.1|3654.1|25
1644429000000|2022-02-09 17:50:00|3660.9|3654.9|3665.6|3659.6|3666.6|3660.6|3660.9|3654.9|50
1644429300000|2022-02-09 17:55:00|3666.6|3660.6|3666.5|3660.5|3666.8|3660.8|3665.6|3659.6|12
1644454800000|2022-02-10 01:00:00|3657.3|3651.3|3664.3|3658.3|3665.3|3659.3|3656.9|3650.9|121
1644455100000|2022-02-10 01:05:00|3664|3658|3666.3|3660.3|3671.9|3665.9|3659.8|3653.8|214
1644455400000|2022-02-10 01:10:00|3666|3660|3658.4|3652.4|3666|3660|3654.6|3648.6|225
1644455700000|2022-02-10 01:15:00|3657.9|3651.9|3660.4|3654.4|3660.9|3654.9|3657.6|3651.6|173
1644456000000|2022-02-10 01:20:00|3660.6|3654.6|3663.9|3657.9|3666.4|3660.4|3660.4|3654.4|170
1644456300000|2022-02-10 01:25:00|3663.6|3657.6|3659.4|3653.4|3663.6|3657.6|3658.6|3652.6|97
1644456600000|2022-02-10 01:30:00|3659.5|3653.5|3655.6|3649.6|3659.8|3653.8|3654.9|3648.9|122
1644456900000|2022-02-10 01:35:00|3655.9|3649.9|3656.1|3650.1|3659.1|3653.1|3654.4|3648.4|79
1644457200000|2022-02-10 01:40:00|3656.6|3650.6|3654.6|3648.6|3659.6|3653.6|3653.1|3647.1|107
1644457500000|2022-02-10 01:45:00|3655.9|3649.9|3665.6|3659.6|3665.9|3659.9|3654.9|3648.9|176
1644457800000|2022-02-10 01:50:00|3665.9|3659.9|3664.9|3658.9|3666.1|3660.1|3662.9|3656.9|109
1644458100000|2022-02-10 01:55:00|3664.6|3658.6|3666.4|3660.4|3666.6|3660.6|3663.6|3657.6|80
1644458400000|2022-02-10 02:00:00|3666.6|3660.6|3663.6|3657.6|3668.4|3662.4|3662.9|3656.9|195
1644458700000|2022-02-10 02:05:00|3663.4|3657.4|3661.9|3655.9|3664.1|3658.1|3660.4|3654.4|101
1644459000000|2022-02-10 02:10:00|3661.4|3655.4|3658.9|3652.9|3662.9|3656.9|3658.6|3652.6|125
1644459300000|2022-02-10 02:15:00|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|10
1644459900000|2022-02-10 02:25:00|3659.1|3653.1|3660.1|3654.1|3661.4|3655.4|3658.9|3652.9|28
1644460200000|2022-02-10 02:30:00|3659.9|3653.9|3658.4|3652.4|3660.1|3654.1|3654.1|3648.1|138
1644460500000|2022-02-10 02:35:00|3658.6|3652.6|3658.1|3652.1|3660.6|3654.6|3657.6|3651.6|92
1644460800000|2022-02-10 02:40:00|3658.4|3652.4|3657.9|3651.9|3659.4|3653.4|3655.6|3649.6|92
1644461100000|2022-02-10 02:45:00|3658.1|3652.1|3663.4|3657.4|3663.9|3657.9|3657.9|3651.9|127
1644461400000|2022-02-10 02:50:00|3663.6|3657.6|3663.4|3657.4|3665.9|3659.9|3661.4|3655.4|120
1644461700000|2022-02-10 02:55:00|3663.1|3657.1|3663.9|3657.9|3665.1|3659.1|3661.1|3655.1|72
1644462000000|2022-02-10 03:00:00|3663.4|3657.4|3661.6|3655.6|3663.9|3657.9|3659.6|3653.6|76
1644462300000|2022-02-10 03:05:00|3660.9|3654.9|3663.9|3657.9|3664.9|3658.9|3660.1|3654.1|83
1644462600000|2022-02-10 03:10:00|3663.6|3657.6|3664.6|3658.6|3665.1|3659.1|3662.9|3656.9|70
1644462900000|2022-02-10 03:15:00|3664.9|3658.9|3662.1|3656.1|3665.1|3659.1|3661.4|3655.4|88
1644463200000|2022-02-10 03:20:00|3662.6|3656.6|3664.9|3658.9|3666.6|3660.6|3662.6|3656.6|62
1644463500000|2022-02-10 03:25:00|3664.6|3658.6|3664.6|3658.6|3666.4|3660.4|3662.6|3656.6|81
1644463800000|2022-02-10 03:30:00|3664.4|3658.4|3656.4|3650.4|3664.6|3658.6|3655.9|3649.9|42
1644464100000|2022-02-10 03:35:00|3657.6|3651.6|3656.4|3650.4|3657.6|3651.6|3655.6|3649.6|15
1644464400000|2022-02-10 03:40:00|3656.6|3650.6|3657.4|3651.4|3657.6|3651.6|3655.9|3649.9|47
1644464700000|2022-02-10 03:45:00|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1644465000000|2022-02-10 03:50:00|3657.4|3651.4|3656.4|3650.4|3657.4|3651.4|3655.4|3649.4|35
1644465300000|2022-02-10 03:55:00|3655.9|3649.9|3656.6|3650.6|3656.6|3650.6|3655.9|3649.9|3
1644465600000|2022-02-10 04:00:00|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|69
1644465900000|2022-02-10 04:05:00|3656.9|3650.9|3656.1|3650.1|3656.9|3650.9|3655.6|3649.6|7
1644466200000|2022-02-10 04:10:00|3656.6|3650.6|3655.6|3649.6|3656.6|3650.6|3655.1|3649.1|47
1644466500000|2022-02-10 04:15:00|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|5
1644466800000|2022-02-10 04:20:00|3655.9|3649.9|3654.1|3648.1|3656.4|3650.4|3653.9|3647.9|18
1644467100000|2022-02-10 04:25:00|3655.1|3649.1|3655.9|3649.9|3656.4|3650.4|3655.1|3649.1|9
1644467400000|2022-02-10 04:30:00|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1644467700000|2022-02-10 04:35:00|3655.6|3649.6|3656.9|3650.9|3657.6|3651.6|3655.6|3649.6|15
1644468000000|2022-02-10 04:40:00|3657.4|3651.4|3654.9|3648.9|3657.4|3651.4|3653.6|3647.6|21
1644468300000|2022-02-10 04:45:00|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3653.4|3647.4|45
1644468600000|2022-02-10 04:50:00|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3653.9|3647.9|6
1644468900000|2022-02-10 04:55:00|3654.1|3648.1|3653.9|3647.9|3654.6|3648.6|3653.4|3647.4|13
1644469200000|2022-02-10 05:00:00|3654.1|3648.1|3655.4|3649.4|3655.4|3649.4|3653.9|3647.9|41
1644469500000|2022-02-10 05:05:00|3655.6|3649.6|3654.9|3648.9|3655.6|3649.6|3654.4|3648.4|16
1644469800000|2022-02-10 05:10:00|3655.1|3649.1|3659.4|3653.4|3659.9|3653.9|3655.1|3649.1|22
1644470100000|2022-02-10 05:15:00|3658.9|3652.9|3661.1|3655.1|3663.1|3657.1|3658.6|3652.6|28
1644470400000|2022-02-10 05:20:00|3660.9|3654.9|3659.6|3653.6|3661.1|3655.1|3659.6|3653.6|9
1644470700000|2022-02-10 05:25:00|3659.9|3653.9|3659.1|3653.1|3660.1|3654.1|3658.9|3652.9|11
1644471000000|2022-02-10 05:30:00|3659.4|3653.4|3661.1|3655.1|3666.1|3660.1|3659.4|3653.4|136
1644471300000|2022-02-10 05:35:00|3661.4|3655.4|3667.1|3661.1|3668.1|3662.1|3660.9|3654.9|94
1644471600000|2022-02-10 05:40:00|3666.9|3660.9|3663.9|3657.9|3667.1|3661.1|3662.6|3656.6|116
1644471900000|2022-02-10 05:45:00|3664.1|3658.1|3667.4|3661.4|3669.1|3663.1|3664.1|3658.1|84
1644472200000|2022-02-10 05:50:00|3667.1|3661.1|3663.6|3657.6|3667.1|3661.1|3663.6|3657.6|66
1644472500000|2022-02-10 05:55:00|3663.9|3657.9|3664.9|3658.9|3665.1|3659.1|3663.6|3657.6|74
1644472800000|2022-02-10 06:00:00|3664.6|3658.6|3667.9|3661.9|3667.9|3661.9|3663.6|3657.6|151
1644473100000|2022-02-10 06:05:00|3668.1|3662.1|3671.4|3665.4|3671.4|3665.4|3666.9|3660.9|93
1644473400000|2022-02-10 06:10:00|3671.6|3665.6|3680.6|3674.6|3681.4|3675.4|3671.1|3665.1|144
1644473700000|2022-02-10 06:15:00|3680.4|3674.4|3676.4|3670.4|3681.6|3675.6|3674.9|3668.9|184
1644474000000|2022-02-10 06:20:00|3676.6|3670.6|3679.1|3673.1|3680.1|3674.1|3675.9|3669.9|111
1644474300000|2022-02-10 06:25:00|3679.4|3673.4|3695|3689|3698.1|3692.1|3679.1|3673.1|143
1644474600000|2022-02-10 06:30:00|3695.4|3689.4|3690.1|3684.1|3697.4|3691.4|3688.9|3682.9|137
1644474900000|2022-02-10 06:35:00|3689.9|3683.9|3693.4|3687.4|3693.4|3687.4|3689.4|3683.4|139
1644475200000|2022-02-10 06:40:00|3693.1|3687.1|3694.9|3688.9|3696.1|3690.1|3692.4|3686.4|142
1644475500000|2022-02-10 06:45:00|3694.6|3688.6|3693.4|3687.4|3694.6|3688.6|3691.1|3685.1|83
1644475800000|2022-02-10 06:50:00|3693.6|3687.6|3690.9|3684.9|3693.9|3687.9|3687.9|3681.9|122
1644476100000|2022-02-10 06:55:00|3691.1|3685.1|3692.1|3686.1|3692.6|3686.6|3689.6|3683.6|119
1644476400000|2022-02-10 07:00:00|3692.4|3686.4|3689.4|3683.4|3692.6|3686.6|3687.9|3681.9|44
1644476700000|2022-02-10 07:05:00|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3687.9|3681.9|42
1644477000000|2022-02-10 07:10:00|3689.4|3683.4|3690.4|3684.4|3693.1|3687.1|3689.4|3683.4|46
1644477300000|2022-02-10 07:15:00|3690.1|3684.1|3692.4|3686.4|3692.4|3686.4|3690.1|3684.1|10
1644477600000|2022-02-10 07:20:00|3692.9|3686.9|3693.6|3687.6|3695.1|3689.1|3692.6|3686.6|26
1644477900000|2022-02-10 07:25:00|3693.4|3687.4|3691.9|3685.9|3693.9|3687.9|3691.6|3685.6|27
1644478200000|2022-02-10 07:30:00|3692.1|3686.1|3688.6|3682.6|3692.1|3686.1|3688.6|3682.6|48
1644478500000|2022-02-10 07:35:00|3688.4|3682.4|3689.6|3683.6|3691.1|3685.1|3688.1|3682.1|83
1644478800000|2022-02-10 07:40:00|3690.1|3684.1|3690.1|3684.1|3690.6|3684.6|3689.6|3683.6|64
1644479100000|2022-02-10 07:45:00|3689.9|3683.9|3691.4|3685.4|3691.4|3685.4|3688.1|3682.1|24
1644479400000|2022-02-10 07:50:00|3691.1|3685.1|3691.1|3685.1|3692.9|3686.9|3690.9|3684.9|33
1644479700000|2022-02-10 07:55:00|3690.9|3684.9|3692.4|3686.4|3692.6|3686.6|3689.4|3683.4|52
1644480000000|2022-02-10 08:00:00|3692.1|3686.1|3699.4|3693.4|3699.4|3693.4|3690.6|3684.6|118
1644480300000|2022-02-10 08:05:00|3699.6|3693.6|3711.8|3705.8|3714.9|3708.9|3699.6|3693.6|101
1644480600000|2022-02-10 08:10:00|3711.5|3705.5|3706|3700|3712.3|3706.3|3706|3700|69
1644480900000|2022-02-10 08:15:00|3705.8|3699.8|3704.1|3698.1|3706.5|3700.5|3702.3|3696.3|83
1644481200000|2022-02-10 08:20:00|3703.3|3697.3|3698|3692|3705.8|3699.8|3694.6|3688.6|85
1644481500000|2022-02-10 08:25:00|3697.8|3691.8|3696.5|3690.5|3699.6|3693.6|3696.1|3690.1|49
1644481800000|2022-02-10 08:30:00|3696.4|3690.4|3691|3685|3699.3|3693.3|3691|3685|119
1644482100000|2022-02-10 08:35:00|3690.8|3684.8|3698.5|3692.5|3699.3|3693.3|3690|3684|86
1644482400000|2022-02-10 08:40:00|3698.3|3692.3|3700.8|3694.8|3703.5|3697.5|3698|3692|79
1644482700000|2022-02-10 08:45:00|3701|3695|3702|3696|3702.9|3696.9|3700.8|3694.8|57
1644483000000|2022-02-10 08:50:00|3702.1|3696.1|3697.8|3691.8|3702.9|3696.9|3697.6|3691.6|71
1644483300000|2022-02-10 08:55:00|3698|3692|3692.4|3686.4|3699.5|3693.5|3692.4|3686.4|81
1644483600000|2022-02-10 09:00:00|3692.1|3686.1|3694|3688|3694.6|3688.6|3691|3685|121
1644483900000|2022-02-10 09:05:00|3693.6|3687.6|3691|3685|3697.6|3691.6|3688.3|3682.3|97
1644484200000|2022-02-10 09:10:00|3690.8|3684.8|3688|3682|3693.8|3687.8|3688|3682|65
1644484500000|2022-02-10 09:15:00|3687.8|3681.8|3690.8|3684.8|3690.8|3684.8|3685.9|3679.9|45
1644484800000|2022-02-10 09:20:00|3691|3685|3690.8|3684.8|3693.6|3687.6|3689|3683|109
1644485100000|2022-02-10 09:25:00|3691.3|3685.3|3690.4|3684.4|3694.3|3688.3|3690.1|3684.1|39
1644485400000|2022-02-10 09:30:00|3690.1|3684.1|3696|3690|3696|3690|3688.8|3682.8|54
1644485700000|2022-02-10 09:35:00|3695.8|3689.8|3693|3687|3696.3|3690.3|3692.8|3686.8|61
1644486000000|2022-02-10 09:40:00|3692.8|3686.8|3690|3684|3693|3687|3690|3684|67
1644486300000|2022-02-10 09:45:00|3690.3|3684.3|3690.5|3684.5|3694.3|3688.3|3690|3684|44
1644486600000|2022-02-10 09:50:00|3690.8|3684.8|3695.8|3689.8|3696.5|3690.5|3690.8|3684.8|77
1644486900000|2022-02-10 09:55:00|3695.9|3689.9|3700.4|3694.4|3702.5|3696.5|3695.5|3689.5|84
1644487200000|2022-02-10 10:00:00|3700.5|3694.5|3711.5|3705.5|3711.5|3705.5|3700.5|3694.5|93
1644487500000|2022-02-10 10:05:00|3711.8|3705.8|3716.5|3710.5|3717.1|3711.1|3711|3705|88
1644487800000|2022-02-10 10:10:00|3716.3|3710.3|3722.1|3716.1|3722.4|3716.4|3715.8|3709.8|63
1644488100000|2022-02-10 10:15:00|3721.9|3715.9|3730.8|3724.8|3731.8|3725.8|3719.8|3713.8|102
1644488400000|2022-02-10 10:20:00|3730.5|3724.5|3722.3|3716.3|3730.8|3724.8|3720.8|3714.8|66
1644488700000|2022-02-10 10:25:00|3722.5|3716.5|3715|3709|3723|3717|3714.5|3708.5|63
1644489000000|2022-02-10 10:30:00|3714.5|3708.5|3716.3|3710.3|3717.8|3711.8|3714.5|3708.5|73
1644489300000|2022-02-10 10:35:00|3716|3710|3716.9|3710.9|3718.1|3712.1|3714.9|3708.9|53
1644489600000|2022-02-10 10:40:00|3716.6|3710.6|3718|3712|3718.3|3712.3|3715.1|3709.1|45
1644489900000|2022-02-10 10:45:00|3717.9|3711.9|3716.8|3710.8|3717.9|3711.9|3715.8|3709.8|42
1644490200000|2022-02-10 10:50:00|3716.6|3710.6|3720|3714|3720|3714|3715.5|3709.5|37
1644490500000|2022-02-10 10:55:00|3720.3|3714.3|3735.3|3729.3|3735.8|3729.8|3720|3714|102
1644490800000|2022-02-10 11:00:00|3735.5|3729.5|3728.5|3722.5|3735.5|3729.5|3727.9|3721.9|50
1644491100000|2022-02-10 11:05:00|3728.3|3722.3|3729.6|3723.6|3730.3|3724.3|3726.3|3720.3|40
1644491400000|2022-02-10 11:10:00|3729.8|3723.8|3737.8|3731.8|3738.5|3732.5|3728.8|3722.8|42
1644491700000|2022-02-10 11:15:00|3738|3732|3741.5|3735.5|3742.5|3736.5|3734.3|3728.3|89
1644492000000|2022-02-10 11:20:00|3741.3|3735.3|3745.5|3739.5|3745.5|3739.5|3739|3733|73
1644492300000|2022-02-10 11:25:00|3746|3740|3737.3|3731.3|3747.1|3741.1|3733.4|3727.4|146
1644492600000|2022-02-10 11:30:00|3738|3732|3731.3|3725.3|3739.8|3733.8|3730.8|3724.8|103
1644492900000|2022-02-10 11:35:00|3731|3725|3737.3|3731.3|3737.4|3731.4|3730.5|3724.5|56
1644493200000|2022-02-10 11:40:00|3738.1|3732.1|3738.1|3732.1|3740.3|3734.3|3736.4|3730.4|56
1644493500000|2022-02-10 11:45:00|3738.3|3732.3|3735.9|3729.9|3738.6|3732.6|3735.5|3729.5|62
1644493800000|2022-02-10 11:50:00|3736.3|3730.3|3731.1|3725.1|3736.3|3730.3|3730.6|3724.6|76
1644494100000|2022-02-10 11:55:00|3731|3725|3731.5|3725.5|3733.8|3727.8|3730.8|3724.8|70
1644494400000|2022-02-10 12:00:00|3731.8|3725.8|3734.8|3728.8|3735|3729|3729.5|3723.5|88
1644494700000|2022-02-10 12:05:00|3734.6|3728.6|3731.5|3725.5|3735|3729|3730.6|3724.6|58
1644495000000|2022-02-10 12:10:00|3731.8|3725.8|3726.8|3720.8|3732.8|3726.8|3726.5|3720.5|54
1644495300000|2022-02-10 12:15:00|3726.5|3720.5|3730|3724|3731.9|3725.9|3726|3720|60
1644495600000|2022-02-10 12:20:00|3730.3|3724.3|3733.3|3727.3|3735|3729|3728.8|3722.8|67
1644495900000|2022-02-10 12:25:00|3732.8|3726.8|3728.8|3722.8|3735.4|3729.4|3727.3|3721.3|111
1644496200000|2022-02-10 12:30:00|3728.9|3722.9|3724.5|3718.5|3729.6|3723.6|3723.4|3717.4|123
1644496500000|2022-02-10 12:35:00|3724.8|3718.8|3724.3|3718.3|3727.8|3721.8|3720.9|3714.9|146
1644496800000|2022-02-10 12:40:00|3724.5|3718.5|3725.3|3719.3|3726.6|3720.6|3723.4|3717.4|92
1644497100000|2022-02-10 12:45:00|3725.4|3719.4|3730|3724|3731.1|3725.1|3725.4|3719.4|87
1644497400000|2022-02-10 12:50:00|3730.3|3724.3|3729|3723|3735.3|3729.3|3728.8|3722.8|114
1644497700000|2022-02-10 12:55:00|3729.3|3723.3|3734|3728|3734.8|3728.8|3729.3|3723.3|142
1644498000000|2022-02-10 13:00:00|3734.3|3728.3|3739.8|3733.8|3746.1|3740.1|3729.9|3723.9|564
1644498300000|2022-02-10 13:05:00|3739.5|3733.5|3718.3|3712.3|3739.8|3733.8|3716.3|3710.3|455
1644498600000|2022-02-10 13:10:00|3718.8|3712.8|3715|3709|3719.3|3713.3|3712.3|3706.3|316
1644498900000|2022-02-10 13:15:00|3714.8|3708.8|3726.5|3720.5|3728.3|3722.3|3714|3708|301
1644499200000|2022-02-10 13:20:00|3727.3|3721.3|3721.1|3715.1|3728.8|3722.8|3720.1|3714.1|269
1644499500000|2022-02-10 13:25:00|3721.4|3715.4|3715.6|3709.6|3722.4|3716.4|3715.1|3709.1|251
1644499800000|2022-02-10 13:30:00|3714.9|3708.9|3703.1|3697.1|3715.1|3709.1|3696.1|3690.1|409
1644500100000|2022-02-10 13:35:00|3702.9|3696.9|3709.1|3703.1|3709.4|3703.4|3697.4|3691.4|333
1644500400000|2022-02-10 13:40:00|3708.6|3702.6|3710.1|3704.1|3712.1|3706.1|3705.4|3699.4|271
1644500700000|2022-02-10 13:45:00|3710.4|3704.4|3706.6|3700.6|3717.4|3711.4|3705.1|3699.1|305
1644501000000|2022-02-10 13:50:00|3706.4|3700.4|3708.1|3702.1|3709.1|3703.1|3702.9|3696.9|267
1644501300000|2022-02-10 13:55:00|3708.4|3702.4|3717.4|3711.4|3717.9|3711.9|3708.4|3702.4|198
1644501600000|2022-02-10 14:00:00|3716.6|3710.6|3700.1|3694.1|3716.6|3710.6|3699.4|3693.4|274
1644501900000|2022-02-10 14:05:00|3699.9|3693.9|3694.4|3688.4|3701.9|3695.9|3693.9|3687.9|231
1644502200000|2022-02-10 14:10:00|3694.1|3688.1|3702.4|3696.4|3702.9|3696.9|3693.6|3687.6|125
1644502500000|2022-02-10 14:15:00|3702.6|3696.6|3702.4|3696.4|3704.6|3698.6|3700.1|3694.1|191
1644502800000|2022-02-10 14:20:00|3702.6|3696.6|3701.1|3695.1|3704.4|3698.4|3698.1|3692.1|174
1644503100000|2022-02-10 14:25:00|3700.9|3694.9|3694.9|3688.9|3702.6|3696.6|3693.6|3687.6|155
1644503400000|2022-02-10 14:30:00|3695.1|3689.1|3701.1|3695.1|3702.4|3696.4|3694.9|3688.9|201
1644503700000|2022-02-10 14:35:00|3701.4|3695.4|3708.6|3702.6|3709.1|3703.1|3701.4|3695.4|177
1644504000000|2022-02-10 14:40:00|3709.1|3703.1|3711.9|3705.9|3716.1|3710.1|3709.1|3703.1|275
1644504300000|2022-02-10 14:45:00|3712.1|3706.1|3715.9|3709.9|3716.6|3710.6|3709.4|3703.4|281
1644504600000|2022-02-10 14:50:00|3716.1|3710.1|3719.9|3713.9|3721.6|3715.6|3713.1|3707.1|255
1644504900000|2022-02-10 14:55:00|3719.4|3713.4|3716.4|3710.4|3719.4|3713.4|3714.4|3708.4|174
1644505200000|2022-02-10 15:00:00|3716.6|3710.6|3717.6|3711.6|3720.1|3714.1|3714.1|3708.1|184
1644505500000|2022-02-10 15:05:00|3716.6|3710.6|3722.1|3716.1|3724.9|3718.9|3716.4|3710.4|204
1644505800000|2022-02-10 15:10:00|3721.4|3715.4|3726.9|3720.9|3726.9|3720.9|3721.4|3715.4|203
1644506100000|2022-02-10 15:15:00|3727.1|3721.1|3725.9|3719.9|3727.1|3721.1|3724.4|3718.4|196
1644506400000|2022-02-10 15:20:00|3726.1|3720.1|3726.4|3720.4|3729.1|3723.1|3725.4|3719.4|144
1644506700000|2022-02-10 15:25:00|3725.9|3719.9|3728.4|3722.4|3728.6|3722.6|3723.6|3717.6|99
1644507000000|2022-02-10 15:30:00|3728.6|3722.6|3729.1|3723.1|3731.9|3725.9|3726.6|3720.6|129
1644507300000|2022-02-10 15:35:00|3728.9|3722.9|3725.4|3719.4|3731.9|3725.9|3725.4|3719.4|165
1644507600000|2022-02-10 15:40:00|3724.1|3718.1|3727.4|3721.4|3728.1|3722.1|3723.6|3717.6|121
1644507900000|2022-02-10 15:45:00|3727.1|3721.1|3722.1|3716.1|3727.6|3721.6|3721.4|3715.4|219
1644508200000|2022-02-10 15:50:00|3722.4|3716.4|3712.4|3706.4|3723.4|3717.4|3710.1|3704.1|258
1644508500000|2022-02-10 15:55:00|3712.1|3706.1|3705.4|3699.4|3712.1|3706.1|3704|3698|273
1644508800000|2022-02-10 16:00:00|3705.1|3699.1|3706.1|3700.1|3708.1|3702.1|3704.4|3698.4|144
1644509100000|2022-02-10 16:05:00|3705.4|3699.4|3706.4|3700.4|3708.4|3702.4|3704.4|3698.4|113
1644509400000|2022-02-10 16:10:00|3706.6|3700.6|3703.9|3697.9|3706.9|3700.9|3703.4|3697.4|215
1644509700000|2022-02-10 16:15:00|3704.1|3698.1|3702.1|3696.1|3705.9|3699.9|3701.6|3695.6|239
1644510000000|2022-02-10 16:20:00|3702.4|3696.4|3701.4|3695.4|3702.6|3696.6|3696.6|3690.6|223
1644510300000|2022-02-10 16:25:00|3701.6|3695.6|3704.1|3698.1|3706.6|3700.6|3701.4|3695.4|258
1644510600000|2022-02-10 16:30:00|3703.9|3697.9|3703.9|3697.9|3705.6|3699.6|3703.4|3697.4|289
1644510900000|2022-02-10 16:35:00|3704.1|3698.1|3705.9|3699.9|3707.4|3701.4|3703.1|3697.1|174
1644511200000|2022-02-10 16:40:00|3706.1|3700.1|3707.1|3701.1|3707.9|3701.9|3705.1|3699.1|135
1644511500000|2022-02-10 16:45:00|3707.4|3701.4|3707.1|3701.1|3708.1|3702.1|3705.4|3699.4|121
1644511800000|2022-02-10 16:50:00|3706.9|3700.9|3706.9|3700.9|3707.6|3701.6|3703.9|3697.9|150
1644512100000|2022-02-10 16:55:00|3706.6|3700.6|3707.1|3701.1|3708.9|3702.9|3705.1|3699.1|102
1644512400000|2022-02-10 17:00:00|3707.4|3701.4|3701.6|3695.6|3709.9|3703.9|3701.4|3695.4|55
1644512700000|2022-02-10 17:05:00|3701.9|3695.9|3700.9|3694.9|3703.9|3697.9|3698.9|3692.9|101
1644513000000|2022-02-10 17:10:00|3700.6|3694.6|3702.1|3696.1|3702.4|3696.4|3700.1|3694.1|70
1644513300000|2022-02-10 17:15:00|3701.4|3695.4|3702.1|3696.1|3702.1|3696.1|3699.6|3693.6|59
1644513600000|2022-02-10 17:20:00|3701.9|3695.9|3703.6|3697.6|3705.6|3699.6|3701.9|3695.9|75
1644513900000|2022-02-10 17:25:00|3703.9|3697.9|3703.6|3697.6|3704.1|3698.1|3701.6|3695.6|80
1644514200000|2022-02-10 17:30:00|3703.9|3697.9|3702.4|3696.4|3706.6|3700.6|3702.4|3696.4|106
1644514500000|2022-02-10 17:35:00|3702.1|3696.1|3703.4|3697.4|3704.4|3698.4|3701.6|3695.6|91
1644514800000|2022-02-10 17:40:00|3703.1|3697.1|3702.4|3696.4|3703.6|3697.6|3700.1|3694.1|59
1644515100000|2022-02-10 17:45:00|3702.1|3696.1|3700.4|3694.4|3703.4|3697.4|3698.4|3692.4|178
1644515400000|2022-02-10 17:50:00|3705.6|3699.6|3705.4|3699.4|3706.6|3700.6|3703.4|3697.4|51
1644515700000|2022-02-10 17:55:00|3704.9|3698.9|3705.3|3699.3|3706.8|3700.8|3704.4|3698.4|139
1644541200000|2022-02-11 01:00:00|3670.6|3664.6|3672.5|3666.5|3675.5|3669.5|3663.6|3657.6|189
1644541500000|2022-02-11 01:05:00|3672.3|3666.3|3667.4|3661.4|3672.5|3666.5|3663.8|3657.8|165
1644541800000|2022-02-11 01:10:00|3667.9|3661.9|3677.4|3671.4|3679.8|3673.8|3667.9|3661.9|144
1644542100000|2022-02-11 01:15:00|3677.1|3671.1|3678.4|3672.4|3689.1|3683.1|3677.1|3671.1|204
1644542400000|2022-02-11 01:20:00|3678.6|3672.6|3675.6|3669.6|3678.6|3672.6|3672.1|3666.1|204
1644542700000|2022-02-11 01:25:00|3675.4|3669.4|3673.9|3667.9|3679.1|3673.1|3673.9|3667.9|113
1644543000000|2022-02-11 01:30:00|3674.4|3668.4|3677.9|3671.9|3679.9|3673.9|3672.4|3666.4|217
1644543300000|2022-02-11 01:35:00|3677.6|3671.6|3688.9|3682.9|3689.1|3683.1|3677.4|3671.4|230
1644543600000|2022-02-11 01:40:00|3688.6|3682.6|3691.6|3685.6|3692.4|3686.4|3686.9|3680.9|141
1644543900000|2022-02-11 01:45:00|3691.9|3685.9|3683.1|3677.1|3691.9|3685.9|3679.6|3673.6|238
1644544200000|2022-02-11 01:50:00|3683.4|3677.4|3687.9|3681.9|3688.4|3682.4|3682.9|3676.9|213
1644544500000|2022-02-11 01:55:00|3688.4|3682.4|3686.1|3680.1|3690.6|3684.6|3685.6|3679.6|129
1644544800000|2022-02-11 02:00:00|3685.9|3679.9|3686.6|3680.6|3688.9|3682.9|3684.6|3678.6|139
1644545100000|2022-02-11 02:05:00|3686.4|3680.4|3685.1|3679.1|3688.4|3682.4|3684.4|3678.4|89
1644545400000|2022-02-11 02:10:00|3684.9|3678.9|3680.1|3674.1|3685.1|3679.1|3678.9|3672.9|111
1644545700000|2022-02-11 02:15:00|3680.4|3674.4|3682.4|3676.4|3682.9|3676.9|3679.1|3673.1|21
1644546000000|2022-02-11 02:20:00|3682.9|3676.9|3682.9|3676.9|3683.1|3677.1|3681.9|3675.9|23
1644546300000|2022-02-11 02:25:00|3682.4|3676.4|3684.1|3678.1|3684.6|3678.6|3682.4|3676.4|20
1644546600000|2022-02-11 02:30:00|3683.1|3677.1|3682.1|3676.1|3683.4|3677.4|3679.6|3673.6|83
1644546900000|2022-02-11 02:35:00|3682.4|3676.4|3681.1|3675.1|3683.6|3677.6|3680.4|3674.4|57
1644547200000|2022-02-11 02:40:00|3680.9|3674.9|3679.9|3673.9|3682.1|3676.1|3679.1|3673.1|41
1644547500000|2022-02-11 02:45:00|3680.1|3674.1|3683.6|3677.6|3683.9|3677.9|3679.6|3673.6|75
1644547800000|2022-02-11 02:50:00|3683.4|3677.4|3682.4|3676.4|3684.4|3678.4|3681.9|3675.9|80
1644548100000|2022-02-11 02:55:00|3682.6|3676.6|3682.6|3676.6|3683.6|3677.6|3680.9|3674.9|96
1644548400000|2022-02-11 03:00:00|3682.9|3676.9|3679.6|3673.6|3683.9|3677.9|3679.6|3673.6|105
1644548700000|2022-02-11 03:05:00|3679.9|3673.9|3678.6|3672.6|3682.4|3676.4|3678.4|3672.4|112
1644549000000|2022-02-11 03:10:00|3678.4|3672.4|3680.9|3674.9|3682.6|3676.6|3678.4|3672.4|50
1644549300000|2022-02-11 03:15:00|3681.4|3675.4|3679.1|3673.1|3682.9|3676.9|3678.4|3672.4|72
1644549600000|2022-02-11 03:20:00|3679.4|3673.4|3682.4|3676.4|3683.1|3677.1|3678.9|3672.9|121
1644549900000|2022-02-11 03:25:00|3682.6|3676.6|3683.9|3677.9|3684.1|3678.1|3678.6|3672.6|111
1644550200000|2022-02-11 03:30:00|3684.4|3678.4|3682.9|3676.9|3684.4|3678.4|3681.6|3675.6|33
1644550500000|2022-02-11 03:35:00|3682.6|3676.6|3683.4|3677.4|3683.6|3677.6|3682.6|3676.6|42
1644550800000|2022-02-11 03:40:00|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3682.9|3676.9|12
1644551100000|2022-02-11 03:45:00|3683.1|3677.1|3680.1|3674.1|3683.4|3677.4|3679.8|3673.8|42
1644551400000|2022-02-11 03:50:00|3680.6|3674.6|3677.6|3671.6|3680.6|3674.6|3675.9|3669.9|56
1644551700000|2022-02-11 03:55:00|3677.4|3671.4|3675.9|3669.9|3677.4|3671.4|3675.1|3669.1|33
1644552000000|2022-02-11 04:00:00|3675.4|3669.4|3673.9|3667.9|3676.6|3670.6|3673.9|3667.9|27
1644552300000|2022-02-11 04:05:00|3674.1|3668.1|3675.4|3669.4|3676.4|3670.4|3673.9|3667.9|26
1644552600000|2022-02-11 04:10:00|3675.1|3669.1|3675.9|3669.9|3677.6|3671.6|3674.9|3668.9|18
1644552900000|2022-02-11 04:15:00|3675.6|3669.6|3675.6|3669.6|3677.1|3671.1|3675.1|3669.1|21
1644553200000|2022-02-11 04:20:00|3675.9|3669.9|3674.9|3668.9|3676.1|3670.1|3674.6|3668.6|18
1644553500000|2022-02-11 04:25:00|3674.6|3668.6|3672.4|3666.4|3675.4|3669.4|3672.4|3666.4|53
1644553800000|2022-02-11 04:30:00|3672.1|3666.1|3670.4|3664.4|3672.1|3666.1|3668.9|3662.9|39
1644554100000|2022-02-11 04:35:00|3669.9|3663.9|3670.6|3664.6|3671.6|3665.6|3669.6|3663.6|49
1644554400000|2022-02-11 04:40:00|3670.4|3664.4|3669.4|3663.4|3670.6|3664.6|3669.4|3663.4|47
1644554700000|2022-02-11 04:45:00|3669.1|3663.1|3666.6|3660.6|3672.9|3666.9|3666.6|3660.6|57
1644555000000|2022-02-11 04:50:00|3666.4|3660.4|3661.4|3655.4|3666.4|3660.4|3659.9|3653.9|61
1644555300000|2022-02-11 04:55:00|3661.9|3655.9|3662.6|3656.6|3664.1|3658.1|3661.1|3655.1|83
1644555600000|2022-02-11 05:00:00|3662.4|3656.4|3661.9|3655.9|3664.4|3658.4|3661.1|3655.1|23
1644555900000|2022-02-11 05:05:00|3661.6|3655.6|3660.6|3654.6|3661.9|3655.9|3659.4|3653.4|28
1644556200000|2022-02-11 05:10:00|3660.9|3654.9|3661.4|3655.4|3661.9|3655.9|3660.6|3654.6|13
1644556500000|2022-02-11 05:15:00|3661.6|3655.6|3668.4|3662.4|3668.9|3662.9|3661.6|3655.6|44
1644556800000|2022-02-11 05:20:00|3667.9|3661.9|3668.6|3662.6|3671.9|3665.9|3667.9|3661.9|53
1644557100000|2022-02-11 05:25:00|3668.1|3662.1|3668.1|3662.1|3668.9|3662.9|3667.4|3661.4|31
1644557400000|2022-02-11 05:30:00|3668.6|3662.6|3669.1|3663.1|3672.1|3666.1|3666.4|3660.4|257
1644557700000|2022-02-11 05:35:00|3668.9|3662.9|3666.6|3660.6|3672.6|3666.6|3666.6|3660.6|100
1644558000000|2022-02-11 05:40:00|3666.4|3660.4|3669.4|3663.4|3673.6|3667.6|3666.1|3660.1|137
1644558300000|2022-02-11 05:45:00|3669.6|3663.6|3675.6|3669.6|3676.4|3670.4|3669.1|3663.1|266
1644558600000|2022-02-11 05:50:00|3676.1|3670.1|3673.4|3667.4|3677.1|3671.1|3670.9|3664.9|203
1644558900000|2022-02-11 05:55:00|3672.9|3666.9|3668.1|3662.1|3673.1|3667.1|3666.4|3660.4|249
1644559200000|2022-02-11 06:00:00|3667.6|3661.6|3666.9|3660.9|3669.9|3663.9|3665.9|3659.9|143
1644559500000|2022-02-11 06:05:00|3666.6|3660.6|3661.9|3655.9|3666.9|3660.9|3659.6|3653.6|220
1644559800000|2022-02-11 06:10:00|3661.6|3655.6|3650.1|3644.1|3662.4|3656.4|3650.1|3644.1|171
1644560100000|2022-02-11 06:15:00|3650.4|3644.4|3652.6|3646.6|3653.9|3647.9|3648.4|3642.4|131
1644560400000|2022-02-11 06:20:00|3653.4|3647.4|3651.1|3645.1|3655.1|3649.1|3650.4|3644.4|115
1644560700000|2022-02-11 06:25:00|3650.9|3644.9|3649.6|3643.6|3651.9|3645.9|3648.4|3642.4|126
1644561000000|2022-02-11 06:30:00|3649.4|3643.4|3646.4|3640.4|3650.1|3644.1|3646.4|3640.4|90
1644561300000|2022-02-11 06:35:00|3646.1|3640.1|3648.4|3642.4|3649.6|3643.6|3646.1|3640.1|110
1644561600000|2022-02-11 06:40:00|3648.6|3642.6|3645.1|3639.1|3649.4|3643.4|3644.4|3638.4|136
1644561900000|2022-02-11 06:45:00|3645.4|3639.4|3654.6|3648.6|3656.1|3650.1|3644.4|3638.4|269
1644562200000|2022-02-11 06:50:00|3654.4|3648.4|3654.6|3648.6|3655.6|3649.6|3648.9|3642.9|211
1644562500000|2022-02-11 06:55:00|3655.6|3649.6|3650.9|3644.9|3655.6|3649.6|3649.9|3643.9|95
1644562800000|2022-02-11 07:00:00|3650.6|3644.6|3648.6|3642.6|3651.6|3645.6|3646.9|3640.9|86
1644563100000|2022-02-11 07:05:00|3649.4|3643.4|3651.9|3645.9|3652.6|3646.6|3649.1|3643.1|52
1644563400000|2022-02-11 07:10:00|3652.1|3646.1|3651.6|3645.6|3653.1|3647.1|3648.6|3642.6|96
1644563700000|2022-02-11 07:15:00|3651.9|3645.9|3654.4|3648.4|3656.6|3650.6|3650.9|3644.9|77
1644564000000|2022-02-11 07:20:00|3653.9|3647.9|3657.9|3651.9|3658.4|3652.4|3653.6|3647.6|114
1644564300000|2022-02-11 07:25:00|3657.6|3651.6|3664.1|3658.1|3664.9|3658.9|3656.9|3650.9|71
1644564600000|2022-02-11 07:30:00|3663.9|3657.9|3663.6|3657.6|3669.9|3663.9|3663.1|3657.1|113
1644564900000|2022-02-11 07:35:00|3663.4|3657.4|3665.4|3659.4|3668.6|3662.6|3663.4|3657.4|123
1644565200000|2022-02-11 07:40:00|3666.1|3660.1|3671.4|3665.4|3676.5|3670.5|3666.1|3660.1|103
1644565500000|2022-02-11 07:45:00|3671.5|3665.5|3669.4|3663.4|3672|3666|3669|3663|60
1644565800000|2022-02-11 07:50:00|3669|3663|3669|3663|3669.3|3663.3|3664.8|3658.8|125
1644566100000|2022-02-11 07:55:00|3669.3|3663.3|3667|3661|3672.9|3666.9|3666.3|3660.3|115
1644566400000|2022-02-11 08:00:00|3665.3|3659.3|3668.3|3662.3|3671|3665|3664.3|3658.3|115
1644566700000|2022-02-11 08:05:00|3668.4|3662.4|3663|3657|3670.5|3664.5|3661.5|3655.5|120
1644567000000|2022-02-11 08:10:00|3662.8|3656.8|3670.5|3664.5|3674|3668|3662.8|3656.8|124
1644567300000|2022-02-11 08:15:00|3670.3|3664.3|3667.8|3661.8|3671|3665|3663.1|3657.1|93
1644567600000|2022-02-11 08:20:00|3669|3663|3666.8|3660.8|3671.4|3665.4|3665.8|3659.8|108
1644567900000|2022-02-11 08:25:00|3667|3661|3663.4|3657.4|3667.6|3661.6|3662.3|3656.3|103
1644568200000|2022-02-11 08:30:00|3663.1|3657.1|3661.1|3655.1|3664.3|3658.3|3659.5|3653.5|115
1644568500000|2022-02-11 08:35:00|3660.9|3654.9|3657|3651|3660.9|3654.9|3656.4|3650.4|75
1644568800000|2022-02-11 08:40:00|3656.8|3650.8|3660.5|3654.5|3661.5|3655.5|3656.8|3650.8|69
1644569100000|2022-02-11 08:45:00|3660.3|3654.3|3659|3653|3660.9|3654.9|3658|3652|60
1644569400000|2022-02-11 08:50:00|3658.8|3652.8|3661.8|3655.8|3661.8|3655.8|3658.8|3652.8|39
1644569700000|2022-02-11 08:55:00|3661.5|3655.5|3668.5|3662.5|3669|3663|3660.8|3654.8|124
1644570000000|2022-02-11 09:00:00|3668.8|3662.8|3670.4|3664.4|3672.3|3666.3|3667.4|3661.4|113
1644570300000|2022-02-11 09:05:00|3670.1|3664.1|3669.5|3663.5|3673.4|3667.4|3669.3|3663.3|100
1644570600000|2022-02-11 09:10:00|3669.3|3663.3|3671.9|3665.9|3675.6|3669.6|3668.5|3662.5|86
1644570900000|2022-02-11 09:15:00|3671.8|3665.8|3674.5|3668.5|3677.6|3671.6|3671|3665|70
1644571200000|2022-02-11 09:20:00|3675.3|3669.3|3677.1|3671.1|3677.3|3671.3|3674.5|3668.5|38
1644571500000|2022-02-11 09:25:00|3677.3|3671.3|3675.5|3669.5|3679.8|3673.8|3675.5|3669.5|67
1644571800000|2022-02-11 09:30:00|3675.3|3669.3|3677|3671|3677.4|3671.4|3671.4|3665.4|63
1644572100000|2022-02-11 09:35:00|3676.8|3670.8|3679.3|3673.3|3679.3|3673.3|3675.1|3669.1|52
1644572400000|2022-02-11 09:40:00|3678.8|3672.8|3677.5|3671.5|3680|3674|3677|3671|57
1644572700000|2022-02-11 09:45:00|3677.8|3671.8|3677.8|3671.8|3681.8|3675.8|3677.5|3671.5|63
1644573000000|2022-02-11 09:50:00|3678|3672|3680.3|3674.3|3680.3|3674.3|3676.5|3670.5|59
1644573300000|2022-02-11 09:55:00|3680.5|3674.5|3680.8|3674.8|3681.3|3675.3|3677.8|3671.8|67
1644573600000|2022-02-11 10:00:00|3680.5|3674.5|3680.6|3674.6|3682|3676|3677.5|3671.5|77
1644573900000|2022-02-11 10:05:00|3680.4|3674.4|3686.5|3680.5|3686.8|3680.8|3679.8|3673.8|93
1644574200000|2022-02-11 10:10:00|3686.8|3680.8|3687|3681|3688.5|3682.5|3684.8|3678.8|82
1644574500000|2022-02-11 10:15:00|3687.3|3681.3|3686.3|3680.3|3687.5|3681.5|3685.3|3679.3|60
1644574800000|2022-02-11 10:20:00|3686.5|3680.5|3687.6|3681.6|3687.9|3681.9|3686.3|3680.3|33
1644575100000|2022-02-11 10:25:00|3687.4|3681.4|3691|3685|3691|3685|3687.4|3681.4|57
1644575400000|2022-02-11 10:30:00|3691.3|3685.3|3687.5|3681.5|3691.5|3685.5|3686.9|3680.9|53
1644575700000|2022-02-11 10:35:00|3687.8|3681.8|3688|3682|3688.8|3682.8|3686.4|3680.4|73
1644576000000|2022-02-11 10:40:00|3687.8|3681.8|3687.4|3681.4|3688.5|3682.5|3687|3681|58
1644576300000|2022-02-11 10:45:00|3687.6|3681.6|3685.9|3679.9|3689|3683|3685.3|3679.3|94
1644576600000|2022-02-11 10:50:00|3685.1|3679.1|3684.3|3678.3|3685.4|3679.4|3684|3678|42
1644576900000|2022-02-11 10:55:00|3684.1|3678.1|3687.4|3681.4|3688.5|3682.5|3683.8|3677.8|82
1644577200000|2022-02-11 11:00:00|3687|3681|3685.1|3679.1|3688.3|3682.3|3684.5|3678.5|64
1644577500000|2022-02-11 11:05:00|3684.9|3678.9|3685.1|3679.1|3686.9|3680.9|3684.9|3678.9|48
1644577800000|2022-02-11 11:10:00|3684.8|3678.8|3685.8|3679.8|3686.6|3680.6|3684.6|3678.6|73
1644578100000|2022-02-11 11:15:00|3686|3680|3684.4|3678.4|3686.1|3680.1|3684.4|3678.4|36
1644578400000|2022-02-11 11:20:00|3683.9|3677.9|3682.1|3676.1|3684.8|3678.8|3682.1|3676.1|41
1644578700000|2022-02-11 11:25:00|3682.5|3676.5|3681|3675|3682.5|3676.5|3678.9|3672.9|123
1644579000000|2022-02-11 11:30:00|3680.8|3674.8|3681.1|3675.1|3681.8|3675.8|3680.5|3674.5|74
1644579300000|2022-02-11 11:35:00|3681.6|3675.6|3684.6|3678.6|3685.1|3679.1|3681.1|3675.1|81
1644579600000|2022-02-11 11:40:00|3684.1|3678.1|3684.1|3678.1|3685.4|3679.4|3682.1|3676.1|60
1644579900000|2022-02-11 11:45:00|3683.9|3677.9|3682.6|3676.6|3683.9|3677.9|3680.6|3674.6|58
1644580200000|2022-02-11 11:50:00|3682.9|3676.9|3681.9|3675.9|3682.9|3676.9|3680.4|3674.4|93
1644580500000|2022-02-11 11:55:00|3682.1|3676.1|3681.9|3675.9|3682.6|3676.6|3681.4|3675.4|80
1644580800000|2022-02-11 12:00:00|3681.6|3675.6|3680.6|3674.6|3683.4|3677.4|3679.9|3673.9|103
1644581100000|2022-02-11 12:05:00|3680.9|3674.9|3682.6|3676.6|3683.1|3677.1|3679.6|3673.6|53
1644581400000|2022-02-11 12:10:00|3682.9|3676.9|3681.9|3675.9|3685.6|3679.6|3681.6|3675.6|79
1644581700000|2022-02-11 12:15:00|3681.6|3675.6|3682.9|3676.9|3686.1|3680.1|3681.1|3675.1|76
1644582000000|2022-02-11 12:20:00|3683.1|3677.1|3681.9|3675.9|3684.9|3678.9|3681.4|3675.4|53
1644582300000|2022-02-11 12:25:00|3682.1|3676.1|3684.9|3678.9|3684.9|3678.9|3680.6|3674.6|83
1644582600000|2022-02-11 12:30:00|3684.4|3678.4|3677.9|3671.9|3685.6|3679.6|3674.9|3668.9|127
1644582900000|2022-02-11 12:35:00|3678.1|3672.1|3672.9|3666.9|3678.1|3672.1|3671.9|3665.9|84
1644583200000|2022-02-11 12:40:00|3672.6|3666.6|3675.1|3669.1|3677.1|3671.1|3671.9|3665.9|97
1644583500000|2022-02-11 12:45:00|3674.9|3668.9|3678.9|3672.9|3679.6|3673.6|3672.6|3666.6|118
1644583800000|2022-02-11 12:50:00|3678.6|3672.6|3676.4|3670.4|3679.4|3673.4|3674.9|3668.9|105
1644584100000|2022-02-11 12:55:00|3675.9|3669.9|3680.6|3674.6|3681.4|3675.4|3671.4|3665.4|131
1644584400000|2022-02-11 13:00:00|3680.9|3674.9|3685.9|3679.9|3690.6|3684.6|3678.8|3672.8|425
1644584700000|2022-02-11 13:05:00|3685.8|3679.8|3682.1|3676.1|3686.8|3680.8|3680.1|3674.1|353
1644585000000|2022-02-11 13:10:00|3681.9|3675.9|3686.6|3680.6|3687.5|3681.5|3679.9|3673.9|330
1644585300000|2022-02-11 13:15:00|3686.4|3680.4|3680.1|3674.1|3687.6|3681.6|3679.6|3673.6|272
1644585600000|2022-02-11 13:20:00|3679.9|3673.9|3674.6|3668.6|3681.9|3675.9|3674.4|3668.4|171
1644585900000|2022-02-11 13:25:00|3674.4|3668.4|3676.4|3670.4|3676.4|3670.4|3670.6|3664.6|165
1644586200000|2022-02-11 13:30:00|3675.9|3669.9|3673.9|3667.9|3677.6|3671.6|3673.1|3667.1|188
1644586500000|2022-02-11 13:35:00|3673.6|3667.6|3667.4|3661.4|3674.1|3668.1|3665.6|3659.6|176
1644586800000|2022-02-11 13:40:00|3667.6|3661.6|3670.4|3664.4|3672.6|3666.6|3667.4|3661.4|248
1644587100000|2022-02-11 13:45:00|3670.1|3664.1|3654.1|3648.1|3670.1|3664.1|3654.1|3648.1|198
1644587400000|2022-02-11 13:50:00|3653.9|3647.9|3660.1|3654.1|3660.1|3654.1|3649.1|3643.1|280
1644587700000|2022-02-11 13:55:00|3660.4|3654.4|3663.1|3657.1|3665.9|3659.9|3657.9|3651.9|266
1644588000000|2022-02-11 14:00:00|3663.9|3657.9|3673.1|3667.1|3673.9|3667.9|3662.9|3656.9|213
1644588300000|2022-02-11 14:05:00|3673.4|3667.4|3668.9|3662.9|3675.6|3669.6|3668.6|3662.6|170
1644588600000|2022-02-11 14:10:00|3669.1|3663.1|3662.1|3656.1|3674.4|3668.4|3661.6|3655.6|164
1644588900000|2022-02-11 14:15:00|3662.4|3656.4|3659.6|3653.6|3663.4|3657.4|3659.1|3653.1|156
1644589200000|2022-02-11 14:20:00|3659.4|3653.4|3659.6|3653.6|3661.1|3655.1|3657.6|3651.6|126
1644589500000|2022-02-11 14:25:00|3659.4|3653.4|3662.6|3656.6|3662.6|3656.6|3657.6|3651.6|175
1644589800000|2022-02-11 14:30:00|3662.4|3656.4|3665.6|3659.6|3668.9|3662.9|3661.6|3655.6|199
1644590100000|2022-02-11 14:35:00|3665.1|3659.1|3671.4|3665.4|3671.4|3665.4|3664.6|3658.6|177
1644590400000|2022-02-11 14:40:00|3671.6|3665.6|3672.4|3666.4|3673.4|3667.4|3665.9|3659.9|164
1644590700000|2022-02-11 14:45:00|3672.6|3666.6|3675.4|3669.4|3677.6|3671.6|3672.6|3666.6|222
1644591000000|2022-02-11 14:50:00|3675.6|3669.6|3667.1|3661.1|3676.6|3670.6|3666.9|3660.9|199
1644591300000|2022-02-11 14:55:00|3666.9|3660.9|3666.1|3660.1|3668.4|3662.4|3663.9|3657.9|197
1644591600000|2022-02-11 15:00:00|3665.9|3659.9|3663.6|3657.6|3666.1|3660.1|3662.4|3656.4|180
1644591900000|2022-02-11 15:05:00|3663.9|3657.9|3666.9|3660.9|3667.1|3661.1|3662.1|3656.1|207
1644592200000|2022-02-11 15:10:00|3667.4|3661.4|3661.1|3655.1|3668.1|3662.1|3660.1|3654.1|107
1644592500000|2022-02-11 15:15:00|3661.4|3655.4|3662.9|3656.9|3663.1|3657.1|3658.1|3652.1|157
1644592800000|2022-02-11 15:20:00|3663.1|3657.1|3659.6|3653.6|3663.4|3657.4|3657.9|3651.9|188
1644593100000|2022-02-11 15:25:00|3660.4|3654.4|3661.6|3655.6|3663.6|3657.6|3660.1|3654.1|115
1644593400000|2022-02-11 15:30:00|3661.9|3655.9|3659.1|3653.1|3661.9|3655.9|3657.1|3651.1|126
1644593700000|2022-02-11 15:35:00|3658.9|3652.9|3657.1|3651.1|3660.6|3654.6|3656.6|3650.6|168
1644594000000|2022-02-11 15:40:00|3657.4|3651.4|3655.9|3649.9|3657.4|3651.4|3654.6|3648.6|121
1644594300000|2022-02-11 15:45:00|3655.6|3649.6|3656.9|3650.9|3657.4|3651.4|3654.9|3648.9|137
1644594600000|2022-02-11 15:50:00|3657.6|3651.6|3635.6|3629.6|3657.6|3651.6|3635.1|3629.1|265
1644594900000|2022-02-11 15:55:00|3634.9|3628.9|3631.4|3625.4|3635.4|3629.4|3626.5|3620.5|347
1644595200000|2022-02-11 16:00:00|3631.3|3625.3|3628.8|3622.8|3631.3|3625.3|3626.5|3620.5|133
1644595500000|2022-02-11 16:05:00|3628.5|3622.5|3629.3|3623.3|3630.8|3624.8|3627.5|3621.5|130
1644595800000|2022-02-11 16:10:00|3629|3623|3625.5|3619.5|3629.5|3623.5|3623.8|3617.8|192
1644596100000|2022-02-11 16:15:00|3625.8|3619.8|3626.8|3620.8|3627.5|3621.5|3625|3619|170
1644596400000|2022-02-11 16:20:00|3627|3621|3622.8|3616.8|3627|3621|3620.5|3614.5|283
1644596700000|2022-02-11 16:25:00|3622.5|3616.5|3622.8|3616.8|3624.8|3618.8|3619.5|3613.5|198
1644597000000|2022-02-11 16:30:00|3623|3617|3629.8|3623.8|3629.8|3623.8|3623|3617|148
1644597300000|2022-02-11 16:35:00|3630|3624|3628.3|3622.3|3632.8|3626.8|3627.3|3621.3|85
1644597600000|2022-02-11 16:40:00|3628.5|3622.5|3625.5|3619.5|3630|3624|3624|3618|130
1644597900000|2022-02-11 16:45:00|3625.8|3619.8|3627.8|3621.8|3630|3624|3625.8|3619.8|147
1644598200000|2022-02-11 16:50:00|3627.5|3621.5|3634|3628|3635.8|3629.8|3627.3|3621.3|98
1644598500000|2022-02-11 16:55:00|3634.3|3628.3|3636|3630|3636|3630|3632.8|3626.8|57
1644598800000|2022-02-11 17:00:00|3635.8|3629.8|3631.5|3625.5|3636|3630|3630.5|3624.5|110
1644599100000|2022-02-11 17:05:00|3631.3|3625.3|3632.3|3626.3|3632.3|3626.3|3629.5|3623.5|84
1644599400000|2022-02-11 17:10:00|3632.8|3626.8|3635|3629|3635|3629|3630|3624|90
1644599700000|2022-02-11 17:15:00|3635.3|3629.3|3633.3|3627.3|3636.3|3630.3|3632.8|3626.8|84
1644600000000|2022-02-11 17:20:00|3633.5|3627.5|3632.8|3626.8|3633.8|3627.8|3632.3|3626.3|38
1644600300000|2022-02-11 17:25:00|3633|3627|3635|3629|3636|3630|3633|3627|33
1644600600000|2022-02-11 17:30:00|3634.5|3628.5|3634.3|3628.3|3636.5|3630.5|3633.8|3627.8|58
1644600900000|2022-02-11 17:35:00|3634|3628|3631.5|3625.5|3636.3|3630.3|3631.5|3625.5|56
1644601200000|2022-02-11 17:40:00|3631.8|3625.8|3630|3624|3632.3|3626.3|3629.8|3623.8|49
1644601500000|2022-02-11 17:45:00|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3626.8|3620.8|56
1644601800000|2022-02-11 17:50:00|3631.5|3625.5|3634.5|3628.5|3634.8|3628.8|3631|3625|47
1644602100000|2022-02-11 17:55:00|3634.4|3628.4|3633.9|3627.9|3636.3|3630.3|3633.6|3627.6|105
1644800400000|2022-02-14 01:00:00|3659.5|3640.8|3640.6|3634.6|3659.5|3640.8|3639.8|3633.8|77
1644800700000|2022-02-14 01:05:00|3640.4|3634.4|3641|3635|3646.5|3640.5|3636.3|3630.3|177
1644801000000|2022-02-14 01:10:00|3641.3|3635.3|3636.8|3630.8|3641.5|3635.5|3635.5|3629.5|161
1644801300000|2022-02-14 01:15:00|3636.5|3630.5|3637|3631|3638.8|3632.8|3635.8|3629.8|120
1644801600000|2022-02-14 01:20:00|3637.3|3631.3|3639.8|3633.8|3640.5|3634.5|3637.3|3631.3|145
1644801900000|2022-02-14 01:25:00|3639.5|3633.5|3636|3630|3639.8|3633.8|3635.5|3629.5|119
1644802200000|2022-02-14 01:30:00|3635.5|3629.5|3638|3632|3639|3633|3635.3|3629.3|92
1644802500000|2022-02-14 01:35:00|3638.3|3632.3|3636.8|3630.8|3638.8|3632.8|3635.8|3629.8|114
1644802800000|2022-02-14 01:40:00|3637|3631|3641.3|3635.3|3641.3|3635.3|3635.3|3629.3|107
1644803100000|2022-02-14 01:45:00|3641|3635|3644.5|3638.5|3645.3|3639.3|3640.8|3634.8|102
1644803400000|2022-02-14 01:50:00|3644.3|3638.3|3645.8|3639.8|3646.3|3640.3|3641.8|3635.8|120
1644803700000|2022-02-14 01:55:00|3646|3640|3652|3646|3652|3646|3643.8|3637.8|148
1644804000000|2022-02-14 02:00:00|3651.8|3645.8|3656.3|3650.3|3657.3|3651.3|3649.5|3643.5|180
1644804300000|2022-02-14 02:05:00|3656|3650|3652.5|3646.5|3657|3651|3651|3645|165
1644804600000|2022-02-14 02:10:00|3652.3|3646.3|3653|3647|3654|3648|3650|3644|161
1644804900000|2022-02-14 02:15:00|3652.8|3646.8|3652.8|3646.8|3653.8|3647.8|3652.5|3646.5|57
1644805200000|2022-02-14 02:20:00|3652.5|3646.5|3651.5|3645.5|3652.8|3646.8|3651.5|3645.5|38
1644805500000|2022-02-14 02:25:00|3651.3|3645.3|3653.3|3647.3|3653.5|3647.5|3650.3|3644.3|48
1644805800000|2022-02-14 02:30:00|3653|3647|3655.8|3649.8|3659.8|3653.8|3652.8|3646.8|246
1644806100000|2022-02-14 02:35:00|3655.5|3649.5|3656.3|3650.3|3656.5|3650.5|3653.5|3647.5|190
1644806400000|2022-02-14 02:40:00|3656.5|3650.5|3657.8|3651.8|3658|3652|3653|3647|187
1644806700000|2022-02-14 02:45:00|3658|3652|3659.8|3653.8|3661|3655|3656.5|3650.5|183
1644807000000|2022-02-14 02:50:00|3659.3|3653.3|3660.8|3654.8|3661.8|3655.8|3659|3653|206
1644807300000|2022-02-14 02:55:00|3661|3655|3662.3|3656.3|3662.8|3656.8|3659.8|3653.8|197
1644807600000|2022-02-14 03:00:00|3662|3656|3661.8|3655.8|3662.5|3656.5|3659.5|3653.5|145
1644807900000|2022-02-14 03:05:00|3662|3656|3661|3655|3662.5|3656.5|3659|3653|155
1644808200000|2022-02-14 03:10:00|3661.5|3655.5|3661.3|3655.3|3662.8|3656.8|3659.8|3653.8|127
1644808500000|2022-02-14 03:15:00|3661.5|3655.5|3661.5|3655.5|3662.8|3656.8|3659.3|3653.3|73
1644808800000|2022-02-14 03:20:00|3661.8|3655.8|3656.8|3650.8|3661.8|3655.8|3656.5|3650.5|86
1644809100000|2022-02-14 03:25:00|3657|3651|3657.3|3651.3|3658.5|3652.5|3655.3|3649.3|118
1644809400000|2022-02-14 03:30:00|3657|3651|3656.8|3650.8|3657.8|3651.8|3656|3650|52
1644809700000|2022-02-14 03:35:00|3656.5|3650.5|3655.5|3649.5|3657|3651|3654|3648|37
1644810000000|2022-02-14 03:40:00|3655.3|3649.3|3652.5|3646.5|3656.3|3650.3|3652.5|3646.5|18
1644810300000|2022-02-14 03:45:00|3652.8|3646.8|3652|3646|3653.3|3647.3|3651.3|3645.3|30
1644810600000|2022-02-14 03:50:00|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651|3645|16
1644810900000|2022-02-14 03:55:00|3652.3|3646.3|3650.5|3644.5|3653|3647|3650|3644|26
1644811200000|2022-02-14 04:00:00|3650.3|3644.3|3650|3644|3650.5|3644.5|3649.5|3643.5|17
1644811500000|2022-02-14 04:05:00|3650.8|3644.8|3648.8|3642.8|3650.8|3644.8|3648.5|3642.5|15
1644811800000|2022-02-14 04:10:00|3648.5|3642.5|3649.5|3643.5|3649.5|3643.5|3647.8|3641.8|26
1644812100000|2022-02-14 04:15:00|3649.3|3643.3|3649.8|3643.8|3650|3644|3649|3643|23
1644812400000|2022-02-14 04:20:00|3649.5|3643.5|3650.3|3644.3|3650.5|3644.5|3649.5|3643.5|12
1644812700000|2022-02-14 04:25:00|3650.5|3644.5|3654|3648|3654.3|3648.3|3650.5|3644.5|22
1644813000000|2022-02-14 04:30:00|3654.8|3648.8|3656.3|3650.3|3657|3651|3654.8|3648.8|16
1644813300000|2022-02-14 04:35:00|3655.3|3649.3|3658.3|3652.3|3658.5|3652.5|3655.3|3649.3|23
1644813600000|2022-02-14 04:40:00|3658.5|3652.5|3661.5|3655.5|3662|3656|3658.3|3652.3|38
1644813900000|2022-02-14 04:45:00|3661.8|3655.8|3661.3|3655.3|3662.5|3656.5|3660.5|3654.5|53
1644814200000|2022-02-14 04:50:00|3661.8|3655.8|3662.3|3656.3|3662.5|3656.5|3661.3|3655.3|20
1644814500000|2022-02-14 04:55:00|3662.5|3656.5|3662|3656|3663|3657|3661.3|3655.3|20
1644814800000|2022-02-14 05:00:00|3661.5|3655.5|3658.8|3652.8|3662.8|3656.8|3658.8|3652.8|23
1644815100000|2022-02-14 05:05:00|3658.5|3652.5|3661|3655|3661|3655|3658|3652|64
1644815400000|2022-02-14 05:10:00|3661.3|3655.3|3662|3656|3662.3|3656.3|3660.5|3654.5|40
1644815700000|2022-02-14 05:15:00|3661.8|3655.8|3662.5|3656.5|3662.8|3656.8|3661.3|3655.3|31
1644816000000|2022-02-14 05:20:00|3662.3|3656.3|3662.8|3656.8|3662.8|3656.8|3662|3656|11
1644816300000|2022-02-14 05:25:00|3662.5|3656.5|3661|3655|3663.5|3657.5|3660.5|3654.5|62
1644816600000|2022-02-14 05:30:00|3660.5|3654.5|3660.8|3654.8|3665.3|3659.3|3660.5|3654.5|171
1644816900000|2022-02-14 05:35:00|3659.8|3653.8|3659.8|3653.8|3660.3|3654.3|3657|3651|222
1644817200000|2022-02-14 05:40:00|3659.5|3653.5|3655.5|3649.5|3660.5|3654.5|3655.3|3649.3|103
1644817500000|2022-02-14 05:45:00|3655.3|3649.3|3656.8|3650.8|3657.3|3651.3|3654|3648|223
1644817800000|2022-02-14 05:50:00|3656.3|3650.3|3659.5|3653.5|3660.5|3654.5|3655.5|3649.5|91
1644818100000|2022-02-14 05:55:00|3660|3654|3661.8|3655.8|3662|3656|3658.3|3652.3|99
1644818400000|2022-02-14 06:00:00|3661|3655|3659.8|3653.8|3662.8|3656.8|3658|3652|92
1644818700000|2022-02-14 06:05:00|3660|3654|3657.8|3651.8|3661.3|3655.3|3657.8|3651.8|126
1644819000000|2022-02-14 06:10:00|3657.5|3651.5|3657|3651|3659|3653|3656|3650|96
1644819300000|2022-02-14 06:15:00|3656.8|3650.8|3653.5|3647.5|3657|3651|3653|3647|86
1644819600000|2022-02-14 06:20:00|3653.3|3647.3|3654|3648|3655.8|3649.8|3652.3|3646.3|92
1644819900000|2022-02-14 06:25:00|3653.8|3647.8|3656.5|3650.5|3657|3651|3653.8|3647.8|115
1644820200000|2022-02-14 06:30:00|3656.8|3650.8|3655|3649|3658|3652|3654.5|3648.5|96
1644820500000|2022-02-14 06:35:00|3655.3|3649.3|3651.5|3645.5|3655.5|3649.5|3650.5|3644.5|87
1644820800000|2022-02-14 06:40:00|3651.3|3645.3|3647.8|3641.8|3652.8|3646.8|3646.3|3640.3|114
1644821100000|2022-02-14 06:45:00|3647.5|3641.5|3644|3638|3648.8|3642.8|3644|3638|87
1644821400000|2022-02-14 06:50:00|3644.3|3638.3|3644.3|3638.3|3645.8|3639.8|3638.8|3632.8|143
1644821700000|2022-02-14 06:55:00|3644.5|3638.5|3643.3|3637.3|3645|3639|3642.3|3636.3|154
1644822000000|2022-02-14 07:00:00|3643|3637|3643.5|3637.5|3645.5|3639.5|3643|3637|52
1644822300000|2022-02-14 07:05:00|3642|3636|3637.5|3631.5|3642|3636|3637.3|3631.3|60
1644822600000|2022-02-14 07:10:00|3637.3|3631.3|3636|3630|3637.5|3631.5|3634|3628|78
1644822900000|2022-02-14 07:15:00|3636.3|3630.3|3638.3|3632.3|3639|3633|3636.3|3630.3|32
1644823200000|2022-02-14 07:20:00|3638|3632|3637.5|3631.5|3638.5|3632.5|3635.5|3629.5|47
1644823500000|2022-02-14 07:25:00|3638.8|3632.8|3637|3631|3639|3633|3637|3631|33
1644823800000|2022-02-14 07:30:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3633.3|3627.3|80
1644824100000|2022-02-14 07:35:00|3636|3630|3634|3628|3636.3|3630.3|3633.5|3627.5|73
1644824400000|2022-02-14 07:40:00|3633.8|3627.8|3635.8|3629.8|3638|3632|3633.8|3627.8|59
1644824700000|2022-02-14 07:45:00|3635.5|3629.5|3634|3628|3636.8|3630.8|3633.3|3627.3|53
1644825000000|2022-02-14 07:50:00|3633.8|3627.8|3634.3|3628.3|3636.8|3630.8|3633.5|3627.5|74
1644825300000|2022-02-14 07:55:00|3634|3628|3630|3624|3634.3|3628.3|3629.5|3623.5|111
1644825600000|2022-02-14 08:00:00|3629.5|3623.5|3616|3610|3629.5|3623.5|3614|3608|119
1644825900000|2022-02-14 08:05:00|3615.8|3609.8|3616.6|3610.6|3617.3|3611.3|3614.1|3608.1|71
1644826200000|2022-02-14 08:10:00|3616.9|3610.9|3614.9|3608.9|3617.6|3611.6|3614.1|3608.1|83
1644826500000|2022-02-14 08:15:00|3615.1|3609.1|3616.1|3610.1|3616.4|3610.4|3613.4|3607.4|65
1644826800000|2022-02-14 08:20:00|3615.9|3609.9|3618.1|3612.1|3618.9|3612.9|3613.6|3607.6|113
1644827100000|2022-02-14 08:25:00|3617.9|3611.9|3618.9|3612.9|3621.1|3615.1|3616.6|3610.6|152
1644827400000|2022-02-14 08:30:00|3618.6|3612.6|3619.4|3613.4|3619.4|3613.4|3615.6|3609.6|83
1644827700000|2022-02-14 08:35:00|3619.1|3613.1|3619.6|3613.6|3621.4|3615.4|3616.4|3610.4|108
1644828000000|2022-02-14 08:40:00|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3617.6|3611.6|48
1644828300000|2022-02-14 08:45:00|3620.4|3614.4|3618.6|3612.6|3623.6|3617.6|3618.1|3612.1|72
1644828600000|2022-02-14 08:50:00|3618.1|3612.1|3616.1|3610.1|3620.1|3614.1|3616.1|3610.1|60
1644828900000|2022-02-14 08:55:00|3615.9|3609.9|3611.6|3605.6|3616.1|3610.1|3610.9|3604.9|61
1644829200000|2022-02-14 09:00:00|3611.1|3605.1|3610.4|3604.4|3612.9|3606.9|3607.1|3601.1|115
1644829500000|2022-02-14 09:05:00|3610.1|3604.1|3610.1|3604.1|3610.6|3604.6|3604.6|3598.6|123
1644829800000|2022-02-14 09:10:00|3610.4|3604.4|3610.4|3604.4|3612.4|3606.4|3607.4|3601.4|93
1644830100000|2022-02-14 09:15:00|3611.1|3605.1|3611.6|3605.6|3613.4|3607.4|3609.4|3603.4|82
1644830400000|2022-02-14 09:20:00|3611.9|3605.9|3624.8|3618.8|3635|3629|3611.6|3605.6|148
1644830700000|2022-02-14 09:25:00|3624.1|3618.1|3625.1|3619.1|3626.9|3620.9|3622.4|3616.4|112
1644831000000|2022-02-14 09:30:00|3624.9|3618.9|3623.6|3617.6|3624.9|3618.9|3617.9|3611.9|93
1644831300000|2022-02-14 09:35:00|3623.4|3617.4|3619.9|3613.9|3623.6|3617.6|3614.6|3608.6|87
1644831600000|2022-02-14 09:40:00|3620.1|3614.1|3614.9|3608.9|3620.1|3614.1|3614.9|3608.9|98
1644831900000|2022-02-14 09:45:00|3617.1|3611.1|3614.9|3608.9|3618.1|3612.1|3614.6|3608.6|66
1644832200000|2022-02-14 09:50:00|3614.6|3608.6|3613.6|3607.6|3615.6|3609.6|3613.4|3607.4|51
1644832500000|2022-02-14 09:55:00|3613.4|3607.4|3612.6|3606.6|3614.4|3608.4|3609.9|3603.9|51
1644832800000|2022-02-14 10:00:00|3612.4|3606.4|3609.9|3603.9|3612.4|3606.4|3607.9|3601.9|111
1644833100000|2022-02-14 10:05:00|3609.6|3603.6|3611.1|3605.1|3611.6|3605.6|3608.6|3602.6|73
1644833400000|2022-02-14 10:10:00|3610.9|3604.9|3611.4|3605.4|3612.1|3606.1|3609.1|3603.1|69
1644833700000|2022-02-14 10:15:00|3611.1|3605.1|3611.1|3605.1|3613.1|3607.1|3610.9|3604.9|33
1644834000000|2022-02-14 10:20:00|3611.9|3605.9|3611.1|3605.1|3612.6|3606.6|3611.1|3605.1|34
1644834300000|2022-02-14 10:25:00|3610.4|3604.4|3609.4|3603.4|3610.4|3604.4|3608.6|3602.6|39
1644834600000|2022-02-14 10:30:00|3609.1|3603.1|3610.1|3604.1|3610.9|3604.9|3607.4|3601.4|69
1644834900000|2022-02-14 10:35:00|3609.9|3603.9|3608.6|3602.6|3611.9|3605.9|3608.4|3602.4|60
1644835200000|2022-02-14 10:40:00|3608.4|3602.4|3609.9|3603.9|3610.4|3604.4|3607.9|3601.9|33
1644835500000|2022-02-14 10:45:00|3610.1|3604.1|3611.9|3605.9|3612.6|3606.6|3608.6|3602.6|57
1644835800000|2022-02-14 10:50:00|3612.1|3606.1|3608.4|3602.4|3613.9|3607.9|3608.1|3602.1|51
1644836100000|2022-02-14 10:55:00|3608.6|3602.6|3608.6|3602.6|3609.6|3603.6|3607.4|3601.4|47
1644836400000|2022-02-14 11:00:00|3608.9|3602.9|3607.9|3601.9|3608.9|3602.9|3607.4|3601.4|19
1644836700000|2022-02-14 11:05:00|3607.6|3601.6|3606.9|3600.9|3607.9|3601.9|3606.6|3600.6|10
1644837000000|2022-02-14 11:10:00|3607.9|3601.9|3608.1|3602.1|3609.4|3603.4|3606.1|3600.1|68
1644837300000|2022-02-14 11:15:00|3608.4|3602.4|3607.9|3601.9|3610.9|3604.9|3606.9|3600.9|95
1644837600000|2022-02-14 11:20:00|3608.1|3602.1|3608.6|3602.6|3609.9|3603.9|3606.9|3600.9|68
1644837900000|2022-02-14 11:25:00|3608.4|3602.4|3609.4|3603.4|3609.9|3603.9|3607.9|3601.9|72
1644838200000|2022-02-14 11:30:00|3609.1|3603.1|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|50
1644838500000|2022-02-14 11:35:00|3608.4|3602.4|3607.6|3601.6|3609.6|3603.6|3607.1|3601.1|56
1644838800000|2022-02-14 11:40:00|3608.4|3602.4|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|52
1644839100000|2022-02-14 11:45:00|3606.6|3600.6|3608.1|3602.1|3608.4|3602.4|3606.1|3600.1|44
1644839400000|2022-02-14 11:50:00|3608.4|3602.4|3610.6|3604.6|3611.4|3605.4|3607.9|3601.9|87
1644839700000|2022-02-14 11:55:00|3610.4|3604.4|3610.1|3604.1|3611.4|3605.4|3609.9|3603.9|76
1644840000000|2022-02-14 12:00:00|3610.4|3604.4|3607.1|3601.1|3610.6|3604.6|3606.9|3600.9|86
1644840300000|2022-02-14 12:05:00|3606.6|3600.6|3607.9|3601.9|3608.1|3602.1|3605.9|3599.9|69
1644840600000|2022-02-14 12:10:00|3608.1|3602.1|3608.6|3602.6|3610.4|3604.4|3607.4|3601.4|67
1644840900000|2022-02-14 12:15:00|3608.4|3602.4|3608.4|3602.4|3609.1|3603.1|3604.4|3598.4|119
1644841200000|2022-02-14 12:20:00|3608.1|3602.1|3612.1|3606.1|3613.6|3607.6|3607.4|3601.4|98
1644841500000|2022-02-14 12:25:00|3612.4|3606.4|3618.6|3612.6|3618.9|3612.9|3612.1|3606.1|76
1644841800000|2022-02-14 12:30:00|3618.4|3612.4|3622.9|3616.9|3624.9|3618.9|3616.9|3610.9|134
1644842100000|2022-02-14 12:35:00|3622.6|3616.6|3625.1|3619.1|3625.1|3619.1|3616.9|3610.9|145
1644842400000|2022-02-14 12:40:00|3625.6|3619.6|3625.9|3619.9|3629.8|3623.8|3623.6|3617.6|282
1644842700000|2022-02-14 12:45:00|3626.1|3620.1|3625.4|3619.4|3630.4|3624.4|3624.9|3618.9|167
1644843000000|2022-02-14 12:50:00|3625.6|3619.6|3629.8|3623.8|3629.8|3623.8|3624.6|3618.6|175
1644843300000|2022-02-14 12:55:00|3630|3624|3638.6|3632.6|3639.1|3633.1|3629.8|3623.8|221
1644843600000|2022-02-14 13:00:00|3638.4|3632.4|3619.5|3613.5|3638.9|3632.9|3618|3612|535
1644843900000|2022-02-14 13:05:00|3619.8|3613.8|3619.1|3613.1|3621|3615|3614.1|3608.1|317
1644844200000|2022-02-14 13:10:00|3619.4|3613.4|3613.6|3607.6|3619.4|3613.4|3613.1|3607.1|258
1644844500000|2022-02-14 13:15:00|3613.9|3607.9|3611.6|3605.6|3615.4|3609.4|3609.9|3603.9|224
1644844800000|2022-02-14 13:20:00|3611.4|3605.4|3617.6|3611.6|3618.4|3612.4|3611.1|3605.1|246
1644845100000|2022-02-14 13:25:00|3617.4|3611.4|3616.1|3610.1|3617.6|3611.6|3612.1|3606.1|134
1644845400000|2022-02-14 13:30:00|3615.9|3609.9|3605.9|3599.9|3615.9|3609.9|3605.9|3599.9|225
1644845700000|2022-02-14 13:35:00|3605.6|3599.6|3607.9|3601.9|3608.6|3602.6|3603.9|3597.9|228
1644846000000|2022-02-14 13:40:00|3607.6|3601.6|3604.4|3598.4|3608.6|3602.6|3603.9|3597.9|206
1644846300000|2022-02-14 13:45:00|3604.6|3598.6|3602.1|3596.1|3606.1|3600.1|3601.6|3595.6|175
1644846600000|2022-02-14 13:50:00|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3599.4|3593.4|152
1644846900000|2022-02-14 13:55:00|3602.6|3596.6|3599.4|3593.4|3604.1|3598.1|3598.9|3592.9|148
1644847200000|2022-02-14 14:00:00|3599.1|3593.1|3598.1|3592.1|3600.1|3594.1|3593.6|3587.6|180
1644847500000|2022-02-14 14:05:00|3597.9|3591.9|3598.1|3592.1|3599.6|3593.6|3595.9|3589.9|201
1644847800000|2022-02-14 14:10:00|3598.4|3592.4|3595.4|3589.4|3602.4|3596.4|3595.4|3589.4|177
1644848100000|2022-02-14 14:15:00|3595.1|3589.1|3592.9|3586.9|3596.1|3590.1|3592.4|3586.4|87
1644848400000|2022-02-14 14:20:00|3593.4|3587.4|3592.6|3586.6|3595.9|3589.9|3592.6|3586.6|111
1644848700000|2022-02-14 14:25:00|3592.9|3586.9|3596.1|3590.1|3596.4|3590.4|3591.9|3585.9|96
1644849000000|2022-02-14 14:30:00|3595.4|3589.4|3597.4|3591.4|3597.9|3591.9|3594.1|3588.1|184
1644849300000|2022-02-14 14:35:00|3596.9|3590.9|3600.6|3594.6|3600.6|3594.6|3595.4|3589.4|186
1644849600000|2022-02-14 14:40:00|3600.4|3594.4|3593.9|3587.9|3602.4|3596.4|3593.4|3587.4|159
1644849900000|2022-02-14 14:45:00|3593.6|3587.6|3590.6|3584.6|3593.6|3587.6|3588.6|3582.6|150
1644850200000|2022-02-14 14:50:00|3590.4|3584.4|3593.1|3587.1|3593.4|3587.4|3589.4|3583.4|156
1644850500000|2022-02-14 14:55:00|3592.9|3586.9|3589.9|3583.9|3593.1|3587.1|3589.4|3583.4|228
1644850800000|2022-02-14 15:00:00|3589.4|3583.4|3588.1|3582.1|3589.9|3583.9|3587.1|3581.1|132
1644851100000|2022-02-14 15:05:00|3588.4|3582.4|3589.4|3583.4|3590.9|3584.9|3587.9|3581.9|254
1644851400000|2022-02-14 15:10:00|3589.1|3583.1|3589.1|3583.1|3591.4|3585.4|3588.9|3582.9|208
1644851700000|2022-02-14 15:15:00|3588.9|3582.9|3583.9|3577.9|3589.4|3583.4|3583.9|3577.9|83
1644852000000|2022-02-14 15:20:00|3584.1|3578.1|3584.9|3578.9|3586.4|3580.4|3583.9|3577.9|136
1644852300000|2022-02-14 15:25:00|3584.6|3578.6|3584.9|3578.9|3586.1|3580.1|3583.9|3577.9|99
1644852600000|2022-02-14 15:30:00|3584.6|3578.6|3584.1|3578.1|3584.6|3578.6|3577.3|3571.3|152
1644852900000|2022-02-14 15:35:00|3583.9|3577.9|3582.4|3576.4|3584.6|3578.6|3579.1|3573.1|123
1644853200000|2022-02-14 15:40:00|3582.9|3576.9|3576.9|3570.9|3584.4|3578.4|3576.6|3570.6|157
1644853500000|2022-02-14 15:45:00|3576.6|3570.6|3572.1|3566.1|3578.4|3572.4|3571.1|3565.1|152
1644853800000|2022-02-14 15:50:00|3571.6|3565.6|3576.9|3570.9|3577.1|3571.1|3571.6|3565.6|173
1644854100000|2022-02-14 15:55:00|3576.6|3570.6|3576.9|3570.9|3580.6|3574.6|3575.6|3569.6|184
1644854400000|2022-02-14 16:00:00|3576.6|3570.6|3578.6|3572.6|3579.9|3573.9|3575.4|3569.4|106
1644854700000|2022-02-14 16:05:00|3577.9|3571.9|3576.6|3570.6|3578.4|3572.4|3574.6|3568.6|139
1644855000000|2022-02-14 16:10:00|3576.4|3570.4|3578.4|3572.4|3580.9|3574.9|3574.4|3568.4|106
1644855300000|2022-02-14 16:15:00|3578.6|3572.6|3579.4|3573.4|3580.6|3574.6|3578.1|3572.1|140
1644855600000|2022-02-14 16:20:00|3579.1|3573.1|3585.1|3579.1|3585.6|3579.6|3578.1|3572.1|131
1644855900000|2022-02-14 16:25:00|3584.9|3578.9|3580.9|3574.9|3586.9|3580.9|3580.6|3574.6|139
1644856200000|2022-02-14 16:30:00|3581.1|3575.1|3585.9|3579.9|3586.4|3580.4|3579.6|3573.6|91
1644856500000|2022-02-14 16:35:00|3587.4|3581.4|3582.1|3576.1|3587.6|3581.6|3580.9|3574.9|127
1644856800000|2022-02-14 16:40:00|3582.4|3576.4|3586.4|3580.4|3587.9|3581.9|3581.9|3575.9|198
1644857100000|2022-02-14 16:45:00|3586.6|3580.6|3587.9|3581.9|3588.1|3582.1|3585.1|3579.1|69
1644857400000|2022-02-14 16:50:00|3588.1|3582.1|3587.9|3581.9|3589.4|3583.4|3587.1|3581.1|104
1644857700000|2022-02-14 16:55:00|3588.1|3582.1|3585.9|3579.9|3588.9|3582.9|3585.1|3579.1|109
1644858000000|2022-02-14 17:00:00|3585.6|3579.6|3585.9|3579.9|3587.9|3581.9|3584.4|3578.4|73
1644858300000|2022-02-14 17:05:00|3585.6|3579.6|3586.9|3580.9|3587.6|3581.6|3584.6|3578.6|72
1644858600000|2022-02-14 17:10:00|3586.6|3580.6|3590.4|3584.4|3590.6|3584.6|3586.6|3580.6|88
1644858900000|2022-02-14 17:15:00|3590.6|3584.6|3589.6|3583.6|3592.4|3586.4|3589.1|3583.1|60
1644859200000|2022-02-14 17:20:00|3589.9|3583.9|3589.6|3583.6|3590.1|3584.1|3588.9|3582.9|45
1644859500000|2022-02-14 17:25:00|3589.4|3583.4|3590.9|3584.9|3591.1|3585.1|3589.1|3583.1|61
1644859800000|2022-02-14 17:30:00|3591.1|3585.1|3590.9|3584.9|3592.9|3586.9|3590.1|3584.1|60
1644860100000|2022-02-14 17:35:00|3591.1|3585.1|3588.9|3582.9|3591.1|3585.1|3588.9|3582.9|79
1644860400000|2022-02-14 17:40:00|3589.1|3583.1|3588.4|3582.4|3589.4|3583.4|3586.6|3580.6|102
1644860700000|2022-02-14 17:45:00|3588.1|3582.1|3580.1|3574.1|3588.9|3582.9|3580.1|3574.1|101
1644861000000|2022-02-14 17:50:00|3579.6|3573.6|3577.6|3571.6|3579.6|3573.6|3575.6|3569.6|65
1644861300000|2022-02-14 17:55:00|3577.4|3571.4|3579|3573|3579.5|3573.5|3576|3570|93
1644886800000|2022-02-15 01:00:00|3582.6|3576.6|3590|3584|3590.4|3584.4|3581.6|3575.6|82
1644887100000|2022-02-15 01:05:00|3589.6|3583.6|3587|3581|3593.1|3587.1|3586.3|3580.3|239
1644887400000|2022-02-15 01:10:00|3587.3|3581.3|3585.9|3579.9|3587.8|3581.8|3584.1|3578.1|124
1644887700000|2022-02-15 01:15:00|3585.6|3579.6|3586.9|3580.9|3588.1|3582.1|3582.9|3576.9|177
1644888000000|2022-02-15 01:20:00|3586.1|3580.1|3587.1|3581.1|3589.6|3583.6|3586.1|3580.1|149
1644888300000|2022-02-15 01:25:00|3587.4|3581.4|3588.6|3582.6|3589.1|3583.1|3585.9|3579.9|138
1644888600000|2022-02-15 01:30:00|3588.9|3582.9|3587.9|3581.9|3590.4|3584.4|3586.9|3580.9|171
1644888900000|2022-02-15 01:35:00|3588.1|3582.1|3590.6|3584.6|3591.9|3585.9|3587.4|3581.4|116
1644889200000|2022-02-15 01:40:00|3589.9|3583.9|3589.1|3583.1|3591.6|3585.6|3588.4|3582.4|126
1644889500000|2022-02-15 01:45:00|3589.4|3583.4|3588.9|3582.9|3590.4|3584.4|3587.6|3581.6|159
1644889800000|2022-02-15 01:50:00|3589.1|3583.1|3588.1|3582.1|3589.6|3583.6|3586.9|3580.9|109
1644890100000|2022-02-15 01:55:00|3588.4|3582.4|3588.1|3582.1|3590.4|3584.4|3587.9|3581.9|157
1644890400000|2022-02-15 02:00:00|3587.9|3581.9|3588.9|3582.9|3588.9|3582.9|3585.9|3579.9|95
1644890700000|2022-02-15 02:05:00|3589.1|3583.1|3592.4|3586.4|3594.1|3588.1|3588.9|3582.9|180
1644891000000|2022-02-15 02:10:00|3592.6|3586.6|3590.6|3584.6|3594.6|3588.6|3588.4|3582.4|127
1644891300000|2022-02-15 02:15:00|3591.1|3585.1|3592.6|3586.6|3592.9|3586.9|3590.4|3584.4|26
1644891600000|2022-02-15 02:20:00|3592.9|3586.9|3592.1|3586.1|3593.6|3587.6|3592.1|3586.1|50
1644891900000|2022-02-15 02:25:00|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|25
1644892200000|2022-02-15 02:30:00|3592.1|3586.1|3592.1|3586.1|3593.9|3587.9|3589.6|3583.6|102
1644892500000|2022-02-15 02:35:00|3592.6|3586.6|3594.1|3588.1|3595.1|3589.1|3592.1|3586.1|84
1644892800000|2022-02-15 02:40:00|3593.9|3587.9|3592.4|3586.4|3595.4|3589.4|3591.9|3585.9|110
1644893100000|2022-02-15 02:45:00|3592.6|3586.6|3592.6|3586.6|3593.6|3587.6|3591.9|3585.9|90
1644893400000|2022-02-15 02:50:00|3592.1|3586.1|3595.4|3589.4|3595.9|3589.9|3591.9|3585.9|82
1644893700000|2022-02-15 02:55:00|3595.6|3589.6|3595.9|3589.9|3596.6|3590.6|3594.9|3588.9|88
1644894000000|2022-02-15 03:00:00|3596.1|3590.1|3595.6|3589.6|3596.9|3590.9|3594.4|3588.4|91
1644894300000|2022-02-15 03:05:00|3595.9|3589.9|3593.9|3587.9|3596.1|3590.1|3593.4|3587.4|60
1644894600000|2022-02-15 03:10:00|3594.1|3588.1|3595.1|3589.1|3595.6|3589.6|3592.4|3586.4|126
1644894900000|2022-02-15 03:15:00|3595.4|3589.4|3592.1|3586.1|3595.4|3589.4|3591.1|3585.1|115
1644895200000|2022-02-15 03:20:00|3592.4|3586.4|3592.9|3586.9|3593.1|3587.1|3589.4|3583.4|109
1644895500000|2022-02-15 03:25:00|3593.4|3587.4|3591.1|3585.1|3593.6|3587.6|3589.6|3583.6|108
1644895800000|2022-02-15 03:30:00|3591.4|3585.4|3592.9|3586.9|3593.1|3587.1|3589.4|3583.4|42
1644896100000|2022-02-15 03:35:00|3592.6|3586.6|3593.9|3587.9|3593.9|3587.9|3590.4|3584.4|67
1644896400000|2022-02-15 03:40:00|3594.1|3588.1|3593.1|3587.1|3594.9|3588.9|3592.4|3586.4|36
1644896700000|2022-02-15 03:45:00|3592.9|3586.9|3592.9|3586.9|3594.6|3588.6|3592.4|3586.4|50
1644897000000|2022-02-15 03:50:00|3592.6|3586.6|3593.9|3587.9|3595.4|3589.4|3591.9|3585.9|58
1644897300000|2022-02-15 03:55:00|3594.1|3588.1|3595.1|3589.1|3595.6|3589.6|3593.9|3587.9|31
1644897600000|2022-02-15 04:00:00|3595.4|3589.4|3593.6|3587.6|3595.4|3589.4|3593.1|3587.1|65
1644897900000|2022-02-15 04:05:00|3593.9|3587.9|3593.4|3587.4|3594.4|3588.4|3593.1|3587.1|58
1644898200000|2022-02-15 04:10:00|3593.1|3587.1|3592.6|3586.6|3593.4|3587.4|3592.1|3586.1|43
1644898500000|2022-02-15 04:15:00|3592.9|3586.9|3592.9|3586.9|3593.1|3587.1|3592.6|3586.6|10
1644898800000|2022-02-15 04:20:00|3592.1|3586.1|3591.6|3585.6|3592.6|3586.6|3591.6|3585.6|12
1644899100000|2022-02-15 04:25:00|3591.9|3585.9|3590.1|3584.1|3591.9|3585.9|3589.1|3583.1|36
1644899400000|2022-02-15 04:30:00|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|24
1644899700000|2022-02-15 04:35:00|3590.1|3584.1|3590.4|3584.4|3590.6|3584.6|3589.1|3583.1|70
1644900000000|2022-02-15 04:40:00|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|34
1644900300000|2022-02-15 04:45:00|3589.9|3583.9|3591.6|3585.6|3591.6|3585.6|3589.4|3583.4|27
1644900600000|2022-02-15 04:50:00|3591.9|3585.9|3592.4|3586.4|3592.6|3586.6|3590.9|3584.9|60
1644900900000|2022-02-15 04:55:00|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|8
1644901200000|2022-02-15 05:00:00|3592.1|3586.1|3589.4|3583.4|3592.1|3586.1|3589.1|3583.1|28
1644901500000|2022-02-15 05:05:00|3589.6|3583.6|3590.1|3584.1|3590.4|3584.4|3587.6|3581.6|100
1644901800000|2022-02-15 05:10:00|3589.9|3583.9|3590.4|3584.4|3591.4|3585.4|3589.9|3583.9|45
1644902100000|2022-02-15 05:15:00|3590.6|3584.6|3590.1|3584.1|3592.6|3586.6|3590.1|3584.1|32
1644902400000|2022-02-15 05:20:00|3589.6|3583.6|3589.1|3583.1|3590.4|3584.4|3588.6|3582.6|66
1644902700000|2022-02-15 05:25:00|3589.4|3583.4|3589.1|3583.1|3590.1|3584.1|3587.9|3581.9|76
1644903000000|2022-02-15 05:30:00|3589.4|3583.4|3584.4|3578.4|3589.4|3583.4|3584.4|3578.4|204
1644903300000|2022-02-15 05:35:00|3584.9|3578.9|3575.4|3569.4|3587.1|3581.1|3575.4|3569.4|188
1644903600000|2022-02-15 05:40:00|3575.6|3569.6|3576.6|3570.6|3578.6|3572.6|3575.1|3569.1|141
1644903900000|2022-02-15 05:45:00|3576.9|3570.9|3575.6|3569.6|3578.4|3572.4|3573.6|3567.6|120
1644904200000|2022-02-15 05:50:00|3575.9|3569.9|3572.6|3566.6|3577.1|3571.1|3572.6|3566.6|93
1644904500000|2022-02-15 05:55:00|3572.9|3566.9|3574.6|3568.6|3574.6|3568.6|3571.4|3565.4|104
1644904800000|2022-02-15 06:00:00|3574.4|3568.4|3573.9|3567.9|3575.1|3569.1|3571.4|3565.4|144
1644905100000|2022-02-15 06:05:00|3574.1|3568.1|3572.6|3566.6|3575.1|3569.1|3571.6|3565.6|123
1644905400000|2022-02-15 06:10:00|3572.9|3566.9|3572.1|3566.1|3573.4|3567.4|3571.9|3565.9|108
1644905700000|2022-02-15 06:15:00|3571.9|3565.9|3573.6|3567.6|3575.4|3569.4|3571.9|3565.9|128
1644906000000|2022-02-15 06:20:00|3573.4|3567.4|3574.9|3568.9|3575.6|3569.6|3572.9|3566.9|87
1644906300000|2022-02-15 06:25:00|3575.4|3569.4|3572.6|3566.6|3575.6|3569.6|3572.6|3566.6|94
1644906600000|2022-02-15 06:30:00|3572.9|3566.9|3575.6|3569.6|3575.9|3569.9|3572.9|3566.9|96
1644906900000|2022-02-15 06:35:00|3575.9|3569.9|3577.1|3571.1|3577.6|3571.6|3575.6|3569.6|88
1644907200000|2022-02-15 06:40:00|3577.6|3571.6|3579.1|3573.1|3579.9|3573.9|3576.9|3570.9|92
1644907500000|2022-02-15 06:45:00|3578.9|3572.9|3579.9|3573.9|3579.9|3573.9|3577.4|3571.4|59
1644907800000|2022-02-15 06:50:00|3580.1|3574.1|3579.9|3573.9|3581.6|3575.6|3578.9|3572.9|125
1644908100000|2022-02-15 06:55:00|3579.6|3573.6|3583.9|3577.9|3585.6|3579.6|3579.6|3573.6|177
1644908400000|2022-02-15 07:00:00|3583.6|3577.6|3582.6|3576.6|3583.6|3577.6|3578.6|3572.6|48
1644908700000|2022-02-15 07:05:00|3582.9|3576.9|3582.4|3576.4|3584.1|3578.1|3581.9|3575.9|69
1644909000000|2022-02-15 07:10:00|3581.9|3575.9|3580.6|3574.6|3582.4|3576.4|3580.4|3574.4|70
1644909300000|2022-02-15 07:15:00|3580.9|3574.9|3581.4|3575.4|3581.6|3575.6|3580.4|3574.4|45
1644909600000|2022-02-15 07:20:00|3581.1|3575.1|3579.9|3573.9|3581.1|3575.1|3579.6|3573.6|28
1644909900000|2022-02-15 07:25:00|3579.6|3573.6|3578.9|3572.9|3579.9|3573.9|3578.4|3572.4|41
1644910200000|2022-02-15 07:30:00|3579.1|3573.1|3583.1|3577.1|3583.1|3577.1|3578.9|3572.9|90
1644910500000|2022-02-15 07:35:00|3583.4|3577.4|3581.9|3575.9|3583.4|3577.4|3581.9|3575.9|57
1644910800000|2022-02-15 07:40:00|3582.1|3576.1|3577.1|3571.1|3582.1|3576.1|3576.9|3570.9|42
1644911100000|2022-02-15 07:45:00|3576.9|3570.9|3574.4|3568.4|3577.1|3571.1|3574.4|3568.4|19
1644911400000|2022-02-15 07:50:00|3574.6|3568.6|3574.9|3568.9|3575.6|3569.6|3572.9|3566.9|53
1644911700000|2022-02-15 07:55:00|3574.6|3568.6|3573.1|3567.1|3575.6|3569.6|3573.1|3567.1|68
1644912000000|2022-02-15 08:00:00|3571.6|3565.6|3578.4|3572.4|3578.9|3572.9|3571.6|3565.6|129
1644912300000|2022-02-15 08:05:00|3578.6|3572.6|3580.1|3574.1|3581.1|3575.1|3578.4|3572.4|154
1644912600000|2022-02-15 08:10:00|3579.6|3573.6|3573.8|3567.8|3580.9|3574.9|3573.8|3567.8|198
1644912900000|2022-02-15 08:15:00|3574|3568|3577.1|3571.1|3577.1|3571.1|3573.6|3567.6|130
1644913200000|2022-02-15 08:20:00|3577.4|3571.4|3579.6|3573.6|3580.9|3574.9|3576.9|3570.9|97
1644913500000|2022-02-15 08:25:00|3579.1|3573.1|3584.9|3578.9|3585.5|3579.5|3577.1|3571.1|149
1644913800000|2022-02-15 08:30:00|3585.3|3579.3|3585.3|3579.3|3587|3581|3582.8|3576.8|131
1644914100000|2022-02-15 08:35:00|3585|3579|3584.3|3578.3|3586.6|3580.6|3583.5|3577.5|58
1644914400000|2022-02-15 08:40:00|3584.5|3578.5|3587|3581|3587|3581|3584.5|3578.5|76
1644914700000|2022-02-15 08:45:00|3586.8|3580.8|3582.3|3576.3|3587.3|3581.3|3582.3|3576.3|80
1644915000000|2022-02-15 08:50:00|3582.5|3576.5|3582.3|3576.3|3582.8|3576.8|3580|3574|89
1644915300000|2022-02-15 08:55:00|3582.5|3576.5|3586.4|3580.4|3587.1|3581.1|3582.5|3576.5|70
1644915600000|2022-02-15 09:00:00|3586.6|3580.6|3585.8|3579.8|3588.1|3582.1|3584.8|3578.8|58
1644915900000|2022-02-15 09:05:00|3586|3580|3593|3587|3593.4|3587.4|3586|3580|85
1644916200000|2022-02-15 09:10:00|3593.3|3587.3|3589.5|3583.5|3593.3|3587.3|3589|3583|115
1644916500000|2022-02-15 09:15:00|3589.4|3583.4|3592.8|3586.8|3593.8|3587.8|3587.1|3581.1|98
1644916800000|2022-02-15 09:20:00|3592.5|3586.5|3595.3|3589.3|3597|3591|3592.5|3586.5|89
1644917100000|2022-02-15 09:25:00|3595|3589|3591.8|3585.8|3595|3589|3591|3585|77
1644917400000|2022-02-15 09:30:00|3592|3586|3591|3585|3593.6|3587.6|3588|3582|73
1644917700000|2022-02-15 09:35:00|3589.8|3583.8|3593.6|3587.6|3593.8|3587.8|3586.9|3580.9|70
1644918000000|2022-02-15 09:40:00|3593.4|3587.4|3589.9|3583.9|3593.5|3587.5|3589.3|3583.3|82
1644918300000|2022-02-15 09:45:00|3589.8|3583.8|3591|3585|3591.8|3585.8|3589|3583|49
1644918600000|2022-02-15 09:50:00|3590.8|3584.8|3589.6|3583.6|3590.8|3584.8|3587|3581|71
1644918900000|2022-02-15 09:55:00|3589.3|3583.3|3587.4|3581.4|3590.1|3584.1|3587.4|3581.4|65
1644919200000|2022-02-15 10:00:00|3587.1|3581.1|3587.8|3581.8|3590.3|3584.3|3586.8|3580.8|91
1644919500000|2022-02-15 10:05:00|3587.5|3581.5|3586.1|3580.1|3588.3|3582.3|3585.3|3579.3|77
1644919800000|2022-02-15 10:10:00|3586.3|3580.3|3587.8|3581.8|3587.8|3581.8|3585.3|3579.3|55
1644920100000|2022-02-15 10:15:00|3588|3582|3590|3584|3590|3584|3588|3582|47
1644920400000|2022-02-15 10:20:00|3589.8|3583.8|3588.9|3582.9|3590|3584|3587.8|3581.8|107
1644920700000|2022-02-15 10:25:00|3589.1|3583.1|3594|3588|3594|3588|3587.9|3581.9|90
1644921000000|2022-02-15 10:30:00|3593.8|3587.8|3594.1|3588.1|3595|3589|3592|3586|80
1644921300000|2022-02-15 10:35:00|3594|3588|3596.3|3590.3|3600.5|3594.5|3593.9|3587.9|84
1644921600000|2022-02-15 10:40:00|3596.5|3590.5|3593.3|3587.3|3600.8|3594.8|3593.3|3587.3|60
1644921900000|2022-02-15 10:45:00|3593.1|3587.1|3592|3586|3593.1|3587.1|3590.8|3584.8|49
1644922200000|2022-02-15 10:50:00|3592.3|3586.3|3594|3588|3594.1|3588.1|3590.5|3584.5|37
1644922500000|2022-02-15 10:55:00|3593.8|3587.8|3593.4|3587.4|3596|3590|3592.8|3586.8|21
1644922800000|2022-02-15 11:00:00|3593.6|3587.6|3597.8|3591.8|3600.1|3594.1|3593.6|3587.6|68
1644923100000|2022-02-15 11:05:00|3597.6|3591.6|3597|3591|3597.6|3591.6|3594.8|3588.8|60
1644923400000|2022-02-15 11:10:00|3596.8|3590.8|3599.8|3593.8|3599.9|3593.9|3595.8|3589.8|58
1644923700000|2022-02-15 11:15:00|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3597.5|3591.5|93
1644924000000|2022-02-15 11:20:00|3600|3594|3599.3|3593.3|3600.3|3594.3|3599|3593|48
1644924300000|2022-02-15 11:25:00|3599.5|3593.5|3595.8|3589.8|3599.5|3593.5|3592.5|3586.5|64
1644924600000|2022-02-15 11:30:00|3596|3590|3593.3|3587.3|3596.8|3590.8|3593.3|3587.3|62
1644924900000|2022-02-15 11:35:00|3593.5|3587.5|3592.8|3586.8|3594.4|3588.4|3591.3|3585.3|44
1644925200000|2022-02-15 11:40:00|3593|3587|3593|3587|3593.3|3587.3|3590.5|3584.5|63
1644925500000|2022-02-15 11:45:00|3592.8|3586.8|3590.4|3584.4|3593|3587|3590.3|3584.3|75
1644925800000|2022-02-15 11:50:00|3590.3|3584.3|3590.3|3584.3|3592|3586|3586.6|3580.6|48
1644926100000|2022-02-15 11:55:00|3590.5|3584.5|3590.3|3584.3|3592.5|3586.5|3588|3582|64
1644926400000|2022-02-15 12:00:00|3590|3584|3593.8|3587.8|3594|3588|3590|3584|123
1644926700000|2022-02-15 12:05:00|3593.4|3587.4|3594.3|3588.3|3596.5|3590.5|3592.9|3586.9|94
1644927000000|2022-02-15 12:10:00|3593.8|3587.8|3594.3|3588.3|3596|3590|3592.6|3586.6|89
1644927300000|2022-02-15 12:15:00|3594|3588|3598.3|3592.3|3598.3|3592.3|3591.9|3585.9|44
1644927600000|2022-02-15 12:20:00|3598.5|3592.5|3602.3|3596.3|3603.8|3597.8|3597.5|3591.5|68
1644927900000|2022-02-15 12:25:00|3602|3596|3603.3|3597.3|3605.8|3599.8|3601.8|3595.8|91
1644928200000|2022-02-15 12:30:00|3603.1|3597.1|3598|3592|3603.4|3597.4|3597.5|3591.5|104
1644928500000|2022-02-15 12:35:00|3598.3|3592.3|3598.8|3592.8|3600.5|3594.5|3597|3591|65
1644928800000|2022-02-15 12:40:00|3598.9|3592.9|3601.4|3595.4|3602.3|3596.3|3598.5|3592.5|65
1644929100000|2022-02-15 12:45:00|3601.1|3595.1|3600|3594|3601.1|3595.1|3599.4|3593.4|42
1644929400000|2022-02-15 12:50:00|3599.9|3593.9|3610.4|3604.4|3610.6|3604.6|3599.5|3593.5|119
1644929700000|2022-02-15 12:55:00|3609.8|3603.8|3611.8|3605.8|3612.5|3606.5|3607|3601|171
1644930000000|2022-02-15 13:00:00|3611.5|3605.5|3612.8|3606.8|3613.9|3607.9|3604|3598|325
1644930300000|2022-02-15 13:05:00|3613|3607|3611.3|3605.3|3613|3607|3606.5|3600.5|231
1644930600000|2022-02-15 13:10:00|3611|3605|3608|3602|3611|3605|3605.3|3599.3|204
1644930900000|2022-02-15 13:15:00|3607.8|3601.8|3603.6|3597.6|3609.3|3603.3|3601.8|3595.8|161
1644931200000|2022-02-15 13:20:00|3603.4|3597.4|3607.5|3601.5|3608.3|3602.3|3601.3|3595.3|207
1644931500000|2022-02-15 13:25:00|3607.8|3601.8|3606.4|3600.4|3610.6|3604.6|3606.4|3600.4|156
1644931800000|2022-02-15 13:30:00|3606|3600|3603.8|3597.8|3609|3603|3601.5|3595.5|177
1644932100000|2022-02-15 13:35:00|3604|3598|3602.3|3596.3|3604|3598|3600.3|3594.3|163
1644932400000|2022-02-15 13:40:00|3602.5|3596.5|3605|3599|3605.5|3599.5|3601.5|3595.5|137
1644932700000|2022-02-15 13:45:00|3605.3|3599.3|3607.6|3601.6|3607.6|3601.6|3602.9|3596.9|139
1644933000000|2022-02-15 13:50:00|3606.9|3600.9|3603.9|3597.9|3606.9|3600.9|3603.9|3597.9|99
1644933300000|2022-02-15 13:55:00|3603.4|3597.4|3608.8|3602.8|3609|3603|3602.5|3596.5|115
1644933600000|2022-02-15 14:00:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3604.9|3598.9|156
1644933900000|2022-02-15 14:05:00|3608.5|3602.5|3606.3|3600.3|3608.8|3602.8|3604.3|3598.3|132
1644934200000|2022-02-15 14:10:00|3605.9|3599.9|3604.3|3598.3|3607.4|3601.4|3604.3|3598.3|130
1644934500000|2022-02-15 14:15:00|3604.8|3598.8|3603|3597|3605|3599|3601.8|3595.8|114
1644934800000|2022-02-15 14:20:00|3603.3|3597.3|3612.9|3606.9|3613.8|3607.8|3603.3|3597.3|102
1644935100000|2022-02-15 14:25:00|3611.8|3605.8|3610|3604|3612.8|3606.8|3608.5|3602.5|129
1644935400000|2022-02-15 14:30:00|3609.8|3603.8|3607.8|3601.8|3609.8|3603.8|3606.1|3600.1|191
1644935700000|2022-02-15 14:35:00|3607.5|3601.5|3609.6|3603.6|3610.5|3604.5|3607.5|3601.5|178
1644936000000|2022-02-15 14:40:00|3609.5|3603.5|3606.3|3600.3|3610.9|3604.9|3606|3600|134
1644936300000|2022-02-15 14:45:00|3605.8|3599.8|3600.5|3594.5|3608.3|3602.3|3599.8|3593.8|191
1644936600000|2022-02-15 14:50:00|3600.8|3594.8|3605.5|3599.5|3605.8|3599.8|3598|3592|205
1644936900000|2022-02-15 14:55:00|3605.4|3599.4|3605.3|3599.3|3606.5|3600.5|3604|3598|222
1644937200000|2022-02-15 15:00:00|3605.4|3599.4|3603.9|3597.9|3607.5|3601.5|3601.8|3595.8|130
1644937500000|2022-02-15 15:05:00|3603.3|3597.3|3604.3|3598.3|3604.8|3598.8|3602|3596|137
1644937800000|2022-02-15 15:10:00|3604.5|3598.5|3604|3598|3606.1|3600.1|3602.3|3596.3|103
1644938100000|2022-02-15 15:15:00|3603.8|3597.8|3602.5|3596.5|3606.5|3600.5|3600.3|3594.3|120
1644938400000|2022-02-15 15:20:00|3602.3|3596.3|3596.3|3590.3|3604.5|3598.5|3595.8|3589.8|102
1644938700000|2022-02-15 15:25:00|3596|3590|3595.5|3589.5|3600|3594|3595.1|3589.1|106
1644939000000|2022-02-15 15:30:00|3596.5|3590.5|3588.5|3582.5|3597.1|3591.1|3586.8|3580.8|164
1644939300000|2022-02-15 15:35:00|3588.8|3582.8|3587.3|3581.3|3592.8|3586.8|3587.3|3581.3|159
1644939600000|2022-02-15 15:40:00|3587.1|3581.1|3586|3580|3590.3|3584.3|3585|3579|173
1644939900000|2022-02-15 15:45:00|3585.8|3579.8|3589.6|3583.6|3593.3|3587.3|3584.4|3578.4|136
1644940200000|2022-02-15 15:50:00|3589.4|3583.4|3593|3587|3594.5|3588.5|3589|3583|116
1644940500000|2022-02-15 15:55:00|3593.3|3587.3|3585.5|3579.5|3593.5|3587.5|3581.3|3575.3|182
1644940800000|2022-02-15 16:00:00|3585.3|3579.3|3588.3|3582.3|3590.8|3584.8|3584.3|3578.3|135
1644941100000|2022-02-15 16:05:00|3587.8|3581.8|3586|3580|3588.3|3582.3|3583.8|3577.8|129
1644941400000|2022-02-15 16:10:00|3585.5|3579.5|3584.8|3578.8|3586.5|3580.5|3582.5|3576.5|118
1644941700000|2022-02-15 16:15:00|3585.3|3579.3|3585.5|3579.5|3586.3|3580.3|3584.3|3578.3|65
1644942000000|2022-02-15 16:20:00|3585.6|3579.6|3586.8|3580.8|3589.3|3583.3|3585.3|3579.3|114
1644942300000|2022-02-15 16:25:00|3586.5|3580.5|3588.8|3582.8|3588.8|3582.8|3585.9|3579.9|162
1644942600000|2022-02-15 16:30:00|3589|3583|3590.3|3584.3|3591.5|3585.5|3589|3583|129
1644942900000|2022-02-15 16:35:00|3590.1|3584.1|3593.5|3587.5|3594|3588|3590.1|3584.1|117
1644943200000|2022-02-15 16:40:00|3593.4|3587.4|3591.6|3585.6|3594|3588|3588.9|3582.9|96
1644943500000|2022-02-15 16:45:00|3592|3586|3590.5|3584.5|3592|3586|3589|3583|70
1644943800000|2022-02-15 16:50:00|3590.8|3584.8|3593.8|3587.8|3594.3|3588.3|3590.3|3584.3|48
1644944100000|2022-02-15 16:55:00|3593.5|3587.5|3595.8|3589.8|3596.5|3590.5|3593.1|3587.1|141
1644944400000|2022-02-15 17:00:00|3596|3590|3594.3|3588.3|3596.8|3590.8|3594.3|3588.3|92
1644944700000|2022-02-15 17:05:00|3594.1|3588.1|3595|3589|3595.3|3589.3|3592.5|3586.5|63
1644945000000|2022-02-15 17:10:00|3595.3|3589.3|3595.3|3589.3|3596|3590|3595.3|3589.3|78
1644945300000|2022-02-15 17:15:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|51
1644945600000|2022-02-15 17:20:00|3595.3|3589.3|3595.3|3589.3|3595.8|3589.8|3595.1|3589.1|59
1644945900000|2022-02-15 17:25:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|35
1644946200000|2022-02-15 17:30:00|3595.3|3589.3|3593.4|3587.4|3595.5|3589.5|3592.8|3586.8|72
1644946500000|2022-02-15 17:35:00|3593.8|3587.8|3595.9|3589.9|3596.3|3590.3|3593.4|3587.4|68
1644946800000|2022-02-15 17:40:00|3595.6|3589.6|3596.9|3590.9|3598.4|3592.4|3594.8|3588.8|51
1644947100000|2022-02-15 17:45:00|3597|3591|3594.5|3588.5|3597|3591|3594.4|3588.4|86
1644947400000|2022-02-15 17:50:00|3594.4|3588.4|3596.6|3590.6|3596.6|3590.6|3593.9|3587.9|36
1644947700000|2022-02-15 17:55:00|3596.9|3590.9|3597.1|3591.1|3597.6|3591.6|3596.6|3590.6|55
1644973200000|2022-02-16 01:00:00|3593|3587|3587.9|3581.9|3593.3|3587.3|3587.9|3581.9|81
1644973500000|2022-02-16 01:05:00|3588.3|3582.3|3587.5|3581.5|3589.3|3583.3|3587.5|3581.5|46
1644973800000|2022-02-16 01:10:00|3587.8|3581.8|3587.8|3581.8|3588.3|3582.3|3587.1|3581.1|52
1644974100000|2022-02-16 01:15:00|3587.5|3581.5|3587.5|3581.5|3588.8|3582.8|3587.5|3581.5|43
1644974400000|2022-02-16 01:20:00|3587.8|3581.8|3588.5|3582.5|3588.8|3582.8|3587.3|3581.3|72
1644974700000|2022-02-16 01:25:00|3588.1|3582.1|3585.5|3579.5|3588.8|3582.8|3585.5|3579.5|38
1644975000000|2022-02-16 01:30:00|3585.8|3579.8|3583.8|3577.8|3586|3580|3583.4|3577.4|41
1644975300000|2022-02-16 01:35:00|3584.1|3578.1|3584.5|3578.5|3584.8|3578.8|3583.8|3577.8|49
1644975600000|2022-02-16 01:40:00|3584.4|3578.4|3583.6|3577.6|3585.3|3579.3|3583.5|3577.5|75
1644975900000|2022-02-16 01:45:00|3583.9|3577.9|3587.1|3581.1|3589|3583|3583.9|3577.9|124
1644976200000|2022-02-16 01:50:00|3586.9|3580.9|3587.8|3581.8|3588|3582|3586|3580|55
1644976500000|2022-02-16 01:55:00|3588|3582|3589.3|3583.3|3590.3|3584.3|3587|3581|57
1644976800000|2022-02-16 02:00:00|3589|3583|3587|3581|3589|3583|3586.8|3580.8|38
1644977100000|2022-02-16 02:05:00|3586.8|3580.8|3591.4|3585.4|3591.4|3585.4|3586.5|3580.5|56
1644977400000|2022-02-16 02:10:00|3591.1|3585.1|3592|3586|3592.3|3586.3|3588.5|3582.5|73
1644977700000|2022-02-16 02:15:00|3591.8|3585.8|3594|3588|3594|3588|3591.8|3585.8|25
1644978000000|2022-02-16 02:20:00|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594|3588|17
1644978300000|2022-02-16 02:25:00|3594.5|3588.5|3594.9|3588.9|3595.6|3589.6|3594|3588|8
1644978600000|2022-02-16 02:30:00|3594.5|3588.5|3591|3585|3594.5|3588.5|3590.3|3584.3|104
1644978900000|2022-02-16 02:35:00|3591.5|3585.5|3589.1|3583.1|3591.5|3585.5|3588.6|3582.6|102
1644979200000|2022-02-16 02:40:00|3589.4|3583.4|3588.8|3582.8|3589.4|3583.4|3587.8|3581.8|69
1644979500000|2022-02-16 02:45:00|3589|3583|3590.5|3584.5|3592|3586|3589|3583|105
1644979800000|2022-02-16 02:50:00|3589.8|3583.8|3592.5|3586.5|3592.5|3586.5|3589.5|3583.5|45
1644980100000|2022-02-16 02:55:00|3592.3|3586.3|3592.3|3586.3|3592.8|3586.8|3591.4|3585.4|32
1644980400000|2022-02-16 03:00:00|3592.5|3586.5|3592|3586|3592.5|3586.5|3590.5|3584.5|77
1644980700000|2022-02-16 03:05:00|3591.6|3585.6|3592.3|3586.3|3592.8|3586.8|3591.1|3585.1|102
1644981000000|2022-02-16 03:10:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592|3586|56
1644981300000|2022-02-16 03:15:00|3592.5|3586.5|3591.4|3585.4|3592.5|3586.5|3591.4|3585.4|61
1644981600000|2022-02-16 03:20:00|3590.3|3584.3|3590.8|3584.8|3591.3|3585.3|3590|3584|62
1644981900000|2022-02-16 03:25:00|3591|3585|3590.5|3584.5|3591.8|3585.8|3589.4|3583.4|82
1644982200000|2022-02-16 03:30:00|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3589.6|3583.6|23
1644982500000|2022-02-16 03:35:00|3590.5|3584.5|3590.5|3584.5|3591.1|3585.1|3590.3|3584.3|33
1644982800000|2022-02-16 03:40:00|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.5|3584.5|5
1644983100000|2022-02-16 03:45:00|3591|3585|3591.3|3585.3|3591.4|3585.4|3591|3585|3
1644983400000|2022-02-16 03:50:00|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1644983700000|2022-02-16 03:55:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1644984000000|2022-02-16 04:00:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644984300000|2022-02-16 04:05:00|3591|3585|3592|3586|3592.3|3586.3|3591|3585|13
1644984600000|2022-02-16 04:10:00|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|11
1644984900000|2022-02-16 04:15:00|3593|3587|3593.8|3587.8|3593.8|3587.8|3593|3587|10
1644985200000|2022-02-16 04:20:00|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|9
1644985500000|2022-02-16 04:25:00|3593.3|3587.3|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|13
1644985800000|2022-02-16 04:30:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644986100000|2022-02-16 04:35:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|9
1644986400000|2022-02-16 04:40:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|6
1644986700000|2022-02-16 04:45:00|3592.8|3586.8|3592.8|3586.8|3593.5|3587.5|3592.5|3586.5|35
1644987000000|2022-02-16 04:50:00|3592.6|3586.6|3593|3587|3593.4|3587.4|3592.5|3586.5|26
1644987300000|2022-02-16 04:55:00|3593.4|3587.4|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|6
1644987600000|2022-02-16 05:00:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644987900000|2022-02-16 05:05:00|3593.8|3587.8|3593|3587|3594|3588|3592|3586|36
1644988200000|2022-02-16 05:10:00|3592.8|3586.8|3593|3587|3593.6|3587.6|3592.8|3586.8|38
1644988500000|2022-02-16 05:15:00|3592.8|3586.8|3592.8|3586.8|3593.8|3587.8|3592.4|3586.4|18
1644988800000|2022-02-16 05:20:00|3592.5|3586.5|3589.8|3583.8|3594|3588|3589.6|3583.6|17
1644989100000|2022-02-16 05:25:00|3589.5|3583.5|3588.5|3582.5|3589.5|3583.5|3588.5|3582.5|12
1644989400000|2022-02-16 05:30:00|3588.8|3582.8|3593|3587|3593|3587|3588.8|3582.8|167
1644989700000|2022-02-16 05:35:00|3592.8|3586.8|3599.8|3593.8|3600.1|3594.1|3592|3586|159
1644990000000|2022-02-16 05:40:00|3600|3594|3600.1|3594.1|3601.1|3595.1|3599.4|3593.4|65
1644990300000|2022-02-16 05:45:00|3601.1|3595.1|3599.3|3593.3|3601.1|3595.1|3598.5|3592.5|85
1644990600000|2022-02-16 05:50:00|3598.8|3592.8|3597.4|3591.4|3599.8|3593.8|3597.1|3591.1|68
1644990900000|2022-02-16 05:55:00|3597.1|3591.1|3594.4|3588.4|3597.4|3591.4|3593.1|3587.1|74
1644991200000|2022-02-16 06:00:00|3594.8|3588.8|3593|3587|3594.8|3588.8|3592.6|3586.6|46
1644991500000|2022-02-16 06:05:00|3592.8|3586.8|3593|3587|3593.3|3587.3|3591.6|3585.6|63
1644991800000|2022-02-16 06:10:00|3593.3|3587.3|3590.8|3584.8|3593.3|3587.3|3590.3|3584.3|48
1644992100000|2022-02-16 06:15:00|3591|3585|3593.3|3587.3|3593.5|3587.5|3591|3585|52
1644992400000|2022-02-16 06:20:00|3593.5|3587.5|3590.5|3584.5|3593.5|3587.5|3590.5|3584.5|63
1644992700000|2022-02-16 06:25:00|3590.4|3584.4|3590.1|3584.1|3590.8|3584.8|3589.6|3583.6|27
1644993000000|2022-02-16 06:30:00|3589.8|3583.8|3590.5|3584.5|3593.3|3587.3|3589.8|3583.8|68
1644993300000|2022-02-16 06:35:00|3590.3|3584.3|3588.5|3582.5|3590.5|3584.5|3588.3|3582.3|37
1644993600000|2022-02-16 06:40:00|3588.3|3582.3|3590.5|3584.5|3590.8|3584.8|3588|3582|45
1644993900000|2022-02-16 06:45:00|3590.8|3584.8|3591.5|3585.5|3591.8|3585.8|3590|3584|54
1644994200000|2022-02-16 06:50:00|3591.3|3585.3|3593|3587|3594.3|3588.3|3590.3|3584.3|62
1644994500000|2022-02-16 06:55:00|3593.3|3587.3|3590|3584|3594.3|3588.3|3589.6|3583.6|58
1644994800000|2022-02-16 07:00:00|3589.6|3583.6|3593.6|3587.6|3594.3|3588.3|3589.1|3583.1|39
1644995100000|2022-02-16 07:05:00|3593.4|3587.4|3595|3589|3595|3589|3593.4|3587.4|9
1644995400000|2022-02-16 07:10:00|3595.3|3589.3|3594|3588|3595.4|3589.4|3594|3588|40
1644995700000|2022-02-16 07:15:00|3593.8|3587.8|3593.3|3587.3|3595.5|3589.5|3592.8|3586.8|27
1644996000000|2022-02-16 07:20:00|3593.8|3587.8|3593|3587|3594.5|3588.5|3593|3587|9
1644996300000|2022-02-16 07:25:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|4
1644996600000|2022-02-16 07:30:00|3592.3|3586.3|3600|3594|3600.9|3594.9|3591.3|3585.3|54
1644996900000|2022-02-16 07:35:00|3599.6|3593.6|3601|3595|3604.8|3598.8|3599.4|3593.4|73
1644997200000|2022-02-16 07:40:00|3601.5|3595.5|3600.8|3594.8|3603.6|3597.6|3599.9|3593.9|80
1644997500000|2022-02-16 07:45:00|3601|3595|3604.3|3598.3|3609|3603|3601|3595|66
1644997800000|2022-02-16 07:50:00|3604|3598|3607.3|3601.3|3607.3|3601.3|3604|3598|43
1644998100000|2022-02-16 07:55:00|3607|3601|3609.3|3603.3|3613.3|3607.3|3607|3601|84
1644998400000|2022-02-16 08:00:00|3609.5|3603.5|3595.6|3589.6|3609.5|3603.5|3595.3|3589.3|116
1644998700000|2022-02-16 08:05:00|3595.1|3589.1|3593.6|3587.6|3596.8|3590.8|3592.1|3586.1|88
1644999000000|2022-02-16 08:10:00|3593.8|3587.8|3600.5|3594.5|3602.8|3596.8|3593.6|3587.6|102
1644999300000|2022-02-16 08:15:00|3600.8|3594.8|3608.8|3602.8|3608.8|3602.8|3599.8|3593.8|80
1644999600000|2022-02-16 08:20:00|3609|3603|3611.3|3605.3|3611.5|3605.5|3608.5|3602.5|58
1644999900000|2022-02-16 08:25:00|3611.5|3605.5|3610|3604|3611.8|3605.8|3608.6|3602.6|40
1645000200000|2022-02-16 08:30:00|3610.3|3604.3|3609.5|3603.5|3610.5|3604.5|3608.6|3602.6|59
1645000500000|2022-02-16 08:35:00|3609.8|3603.8|3616.3|3610.3|3617.3|3611.3|3609.5|3603.5|78
1645000800000|2022-02-16 08:40:00|3616.5|3610.5|3621.1|3615.1|3625.1|3619.1|3616.5|3610.5|108
1645001100000|2022-02-16 08:45:00|3621.3|3615.3|3624.3|3618.3|3624.3|3618.3|3616.8|3610.8|119
1645001400000|2022-02-16 08:50:00|3624.9|3618.9|3626|3620|3630|3624|3624.5|3618.5|87
1645001700000|2022-02-16 08:55:00|3626.3|3620.3|3626.3|3620.3|3627.8|3621.8|3624.5|3618.5|46
1645002000000|2022-02-16 09:00:00|3626|3620|3615.5|3609.5|3626|3620|3615.5|3609.5|79
1645002300000|2022-02-16 09:05:00|3615.3|3609.3|3613.9|3607.9|3623.4|3617.4|3613.9|3607.9|166
1645002600000|2022-02-16 09:10:00|3613.6|3607.6|3620|3614|3620|3614|3611.1|3605.1|80
1645002900000|2022-02-16 09:15:00|3620.3|3614.3|3622.3|3616.3|3622.3|3616.3|3619|3613|75
1645003200000|2022-02-16 09:20:00|3622.5|3616.5|3618.5|3612.5|3622.5|3616.5|3618|3612|85
1645003500000|2022-02-16 09:25:00|3618.8|3612.8|3619.3|3613.3|3620.8|3614.8|3618.8|3612.8|40
1645003800000|2022-02-16 09:30:00|3619.5|3613.5|3621|3615|3621|3615|3619|3613|21
1645004100000|2022-02-16 09:35:00|3620.8|3614.8|3620.8|3614.8|3622|3616|3619.8|3613.8|46
1645004400000|2022-02-16 09:40:00|3620.3|3614.3|3619|3613|3620.5|3614.5|3619|3613|14
1645004700000|2022-02-16 09:45:00|3619.3|3613.3|3622|3616|3622.4|3616.4|3619.3|3613.3|60
1645005000000|2022-02-16 09:50:00|3622.3|3616.3|3622.3|3616.3|3623.3|3617.3|3621.5|3615.5|30
1645005300000|2022-02-16 09:55:00|3622|3616|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|30
1645005600000|2022-02-16 10:00:00|3622|3616|3621.5|3615.5|3622|3616|3619|3613|84
1645005900000|2022-02-16 10:05:00|3621.3|3615.3|3617.9|3611.9|3621.5|3615.5|3617|3611|72
1645006200000|2022-02-16 10:10:00|3617.6|3611.6|3618.8|3612.8|3619.5|3613.5|3616.5|3610.5|32
1645006500000|2022-02-16 10:15:00|3619|3613|3620.8|3614.8|3621.3|3615.3|3618.3|3612.3|53
1645006800000|2022-02-16 10:20:00|3620.5|3614.5|3622|3616|3623.8|3617.8|3620.3|3614.3|34
1645007100000|2022-02-16 10:25:00|3620.8|3614.8|3621.3|3615.3|3621.8|3615.8|3619.8|3613.8|19
1645007400000|2022-02-16 10:30:00|3621|3615|3621.8|3615.8|3622.3|3616.3|3620.3|3614.3|42
1645007700000|2022-02-16 10:35:00|3622|3616|3620.8|3614.8|3622|3616|3619.5|3613.5|38
1645008000000|2022-02-16 10:40:00|3621.3|3615.3|3620|3614|3621.8|3615.8|3620|3614|57
1645008300000|2022-02-16 10:45:00|3620.3|3614.3|3618.5|3612.5|3620.5|3614.5|3618.5|3612.5|16
1645008600000|2022-02-16 10:50:00|3618.3|3612.3|3619.5|3613.5|3619.8|3613.8|3618|3612|27
1645008900000|2022-02-16 10:55:00|3619.3|3613.3|3620.3|3614.3|3621|3615|3619|3613|36
1645009200000|2022-02-16 11:00:00|3620|3614|3619|3613|3620.8|3614.8|3618.3|3612.3|44
1645009500000|2022-02-16 11:05:00|3619.3|3613.3|3619|3613|3620.5|3614.5|3619|3613|31
1645009800000|2022-02-16 11:10:00|3619.3|3613.3|3617.5|3611.5|3620.5|3614.5|3617.5|3611.5|48
1645010100000|2022-02-16 11:15:00|3617.3|3611.3|3619.5|3613.5|3619.5|3613.5|3615.5|3609.5|41
1645010400000|2022-02-16 11:20:00|3619.3|3613.3|3621.5|3615.5|3622|3616|3618|3612|42
1645010700000|2022-02-16 11:25:00|3621.8|3615.8|3620.5|3614.5|3621.8|3615.8|3620|3614|19
1645011000000|2022-02-16 11:30:00|3620.4|3614.4|3621|3615|3621.3|3615.3|3620|3614|24
1645011300000|2022-02-16 11:35:00|3621.1|3615.1|3622.3|3616.3|3624|3618|3621.1|3615.1|26
1645011600000|2022-02-16 11:40:00|3622|3616|3622.8|3616.8|3623.6|3617.6|3621.5|3615.5|25
1645011900000|2022-02-16 11:45:00|3623|3617|3622.5|3616.5|3623.3|3617.3|3622.3|3616.3|10
1645012200000|2022-02-16 11:50:00|3622.8|3616.8|3623.8|3617.8|3624.8|3618.8|3622.6|3616.6|43
1645012500000|2022-02-16 11:55:00|3623.5|3617.5|3621|3615|3623.5|3617.5|3620.8|3614.8|20
1645012800000|2022-02-16 12:00:00|3620.8|3614.8|3626|3620|3626|3620|3620.8|3614.8|27
1645013100000|2022-02-16 12:05:00|3625.8|3619.8|3625|3619|3625.8|3619.8|3624|3618|17
1645013400000|2022-02-16 12:10:00|3624.8|3618.8|3623|3617|3625|3619|3622.5|3616.5|41
1645013700000|2022-02-16 12:15:00|3622.8|3616.8|3622.3|3616.3|3623|3617|3621.8|3615.8|24
1645014000000|2022-02-16 12:20:00|3622|3616|3621|3615|3622.5|3616.5|3620.8|3614.8|30
1645014300000|2022-02-16 12:25:00|3620.8|3614.8|3619|3613|3620.8|3614.8|3619|3613|14
1645014600000|2022-02-16 12:30:00|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|32
1645014900000|2022-02-16 12:35:00|3619.3|3613.3|3619.8|3613.8|3620.3|3614.3|3617.8|3611.8|34
1645015200000|2022-02-16 12:40:00|3619.5|3613.5|3617.5|3611.5|3619.8|3613.8|3617.3|3611.3|60
1645015500000|2022-02-16 12:45:00|3617.3|3611.3|3617.3|3611.3|3619.3|3613.3|3617|3611|33
1645015800000|2022-02-16 12:50:00|3617.5|3611.5|3616.3|3610.3|3620.3|3614.3|3614|3608|84
1645016100000|2022-02-16 12:55:00|3616.8|3610.8|3622|3616|3622.1|3616.1|3616.5|3610.5|99
1645016400000|2022-02-16 13:00:00|3622.1|3616.1|3615|3609|3622.1|3616.1|3614.3|3608.3|339
1645016700000|2022-02-16 13:05:00|3615.3|3609.3|3609.3|3603.3|3619.5|3613.5|3607.5|3601.5|275
1645017000000|2022-02-16 13:10:00|3609.5|3603.5|3608|3602|3612.1|3606.1|3606.8|3600.8|243
1645017300000|2022-02-16 13:15:00|3608.3|3602.3|3606.3|3600.3|3610|3604|3605.5|3599.5|120
1645017600000|2022-02-16 13:20:00|3606.5|3600.5|3609|3603|3610|3604|3605.8|3599.8|142
1645017900000|2022-02-16 13:25:00|3609.3|3603.3|3606.8|3600.8|3610|3604|3605|3599|210
1645018200000|2022-02-16 13:30:00|3606.5|3600.5|3611.3|3605.3|3611.5|3605.5|3606|3600|300
1645018500000|2022-02-16 13:35:00|3611|3605|3607.8|3601.8|3611.8|3605.8|3607.5|3601.5|131
1645018800000|2022-02-16 13:40:00|3607.5|3601.5|3601.8|3595.8|3607.8|3601.8|3601.5|3595.5|74
1645019100000|2022-02-16 13:45:00|3602|3596|3596|3590|3603.3|3597.3|3593.5|3587.5|155
1645019400000|2022-02-16 13:50:00|3595.8|3589.8|3595.3|3589.3|3601.3|3595.3|3594.5|3588.5|224
1645019700000|2022-02-16 13:55:00|3595.6|3589.6|3588|3582|3596.3|3590.3|3586.8|3580.8|228
1645020000000|2022-02-16 14:00:00|3587.8|3581.8|3587.8|3581.8|3589.5|3583.5|3585.5|3579.5|211
1645020300000|2022-02-16 14:05:00|3587.6|3581.6|3586.5|3580.5|3588|3582|3585.6|3579.6|85
1645020600000|2022-02-16 14:10:00|3586.3|3580.3|3589.9|3583.9|3590.5|3584.5|3585.8|3579.8|126
1645020900000|2022-02-16 14:15:00|3590.1|3584.1|3590.5|3584.5|3592|3586|3589.3|3583.3|153
1645021200000|2022-02-16 14:20:00|3590|3584|3590.5|3584.5|3596.5|3590.5|3589.3|3583.3|171
1645021500000|2022-02-16 14:25:00|3590.3|3584.3|3588|3582|3590.8|3584.8|3587.5|3581.5|78
1645021800000|2022-02-16 14:30:00|3588.3|3582.3|3592.5|3586.5|3593.5|3587.5|3588.3|3582.3|137
1645022100000|2022-02-16 14:35:00|3591.8|3585.8|3587.5|3581.5|3592.5|3586.5|3587.3|3581.3|116
1645022400000|2022-02-16 14:40:00|3587.8|3581.8|3584.3|3578.3|3589.5|3583.5|3581|3575|122
1645022700000|2022-02-16 14:45:00|3585|3579|3581.3|3575.3|3588.4|3582.4|3580.3|3574.3|161
1645023000000|2022-02-16 14:50:00|3581|3575|3585.3|3579.3|3585.3|3579.3|3580|3574|121
1645023300000|2022-02-16 14:55:00|3585|3579|3585.8|3579.8|3587.8|3581.8|3584.5|3578.5|135
1645023600000|2022-02-16 15:00:00|3585.5|3579.5|3587.5|3581.5|3588.3|3582.3|3583.3|3577.3|117
1645023900000|2022-02-16 15:05:00|3587.8|3581.8|3586.5|3580.5|3591.3|3585.3|3586.5|3580.5|97
1645024200000|2022-02-16 15:10:00|3587|3581|3584.3|3578.3|3588.4|3582.4|3583.8|3577.8|66
1645024500000|2022-02-16 15:15:00|3584.5|3578.5|3586.9|3580.9|3586.9|3580.9|3584.1|3578.1|67
1645024800000|2022-02-16 15:20:00|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3585|3579|49
1645025100000|2022-02-16 15:25:00|3586.5|3580.5|3586.5|3580.5|3587.3|3581.3|3585.3|3579.3|99
1645025400000|2022-02-16 15:30:00|3586.3|3580.3|3588.5|3582.5|3588.5|3582.5|3584.4|3578.4|69
1645025700000|2022-02-16 15:35:00|3588|3582|3585.3|3579.3|3590.8|3584.8|3584.8|3578.8|101
1645026000000|2022-02-16 15:40:00|3585|3579|3586.1|3580.1|3586.8|3580.8|3584.4|3578.4|42
1645026300000|2022-02-16 15:45:00|3585.8|3579.8|3580.3|3574.3|3585.8|3579.8|3580.3|3574.3|62
1645026600000|2022-02-16 15:50:00|3580.5|3574.5|3583.8|3577.8|3584.8|3578.8|3579.3|3573.3|82
1645026900000|2022-02-16 15:55:00|3583.5|3577.5|3587.5|3581.5|3589.5|3583.5|3583.5|3577.5|163
1645027200000|2022-02-16 16:00:00|3587.3|3581.3|3588.5|3582.5|3588.5|3582.5|3585.9|3579.9|116
1645027500000|2022-02-16 16:05:00|3588.8|3582.8|3591.8|3585.8|3592.8|3586.8|3588|3582|113
1645027800000|2022-02-16 16:10:00|3591.5|3585.5|3592.3|3586.3|3592.8|3586.8|3590.3|3584.3|69
1645028100000|2022-02-16 16:15:00|3592.5|3586.5|3592|3586|3592.5|3586.5|3590.8|3584.8|61
1645028400000|2022-02-16 16:20:00|3592.3|3586.3|3592.5|3586.5|3593|3587|3591.6|3585.6|28
1645028700000|2022-02-16 16:25:00|3592.8|3586.8|3595.3|3589.3|3595.5|3589.5|3591|3585|76
1645029000000|2022-02-16 16:30:00|3595|3589|3594.8|3588.8|3595.8|3589.8|3592.3|3586.3|107
1645029300000|2022-02-16 16:35:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3592.5|3586.5|52
1645029600000|2022-02-16 16:40:00|3595.3|3589.3|3592.5|3586.5|3595.3|3589.3|3591.8|3585.8|82
1645029900000|2022-02-16 16:45:00|3592.3|3586.3|3592.8|3586.8|3593.3|3587.3|3591.5|3585.5|84
1645030200000|2022-02-16 16:50:00|3592.5|3586.5|3591.4|3585.4|3593.3|3587.3|3591.4|3585.4|67
1645030500000|2022-02-16 16:55:00|3592.6|3586.6|3594.8|3588.8|3595|3589|3592.5|3586.5|111
1645030800000|2022-02-16 17:00:00|3595|3589|3592|3586|3595.8|3589.8|3591.4|3585.4|54
1645031100000|2022-02-16 17:05:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|15
1645031400000|2022-02-16 17:10:00|3592|3586|3592|3586|3592.3|3586.3|3591.8|3585.8|15
1645031700000|2022-02-16 17:15:00|3591.8|3585.8|3592.8|3586.8|3593.8|3587.8|3591.8|3585.8|16
1645032000000|2022-02-16 17:20:00|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|24
1645032300000|2022-02-16 17:25:00|3593|3587|3593|3587|3594.5|3588.5|3592.5|3586.5|38
1645032600000|2022-02-16 17:30:00|3592.8|3586.8|3591.3|3585.3|3592.8|3586.8|3590.8|3584.8|37
1645032900000|2022-02-16 17:35:00|3591.4|3585.4|3592.3|3586.3|3592.3|3586.3|3590.5|3584.5|48
1645033200000|2022-02-16 17:40:00|3592.5|3586.5|3592.4|3586.4|3593.5|3587.5|3592|3586|17
1645033500000|2022-02-16 17:45:00|3592.3|3586.3|3591|3585|3592.3|3586.3|3590.3|3584.3|21
1645033800000|2022-02-16 17:50:00|3591.3|3585.3|3589.3|3583.3|3591.5|3585.5|3588.8|3582.8|38
1645034100000|2022-02-16 17:55:00|3589|3583|3590.3|3584.3|3590.5|3584.5|3589|3583|93
1645059600000|2022-02-17 01:00:00|3594|3588|3599.3|3593.3|3604.5|3598.5|3592.6|3586.6|164
1645059900000|2022-02-17 01:05:00|3599.5|3593.5|3600.6|3594.6|3601.5|3595.5|3596.5|3590.5|139
1645060200000|2022-02-17 01:10:00|3600.5|3594.5|3603|3597|3603.4|3597.4|3596.4|3590.4|153
1645060500000|2022-02-17 01:15:00|3603.1|3597.1|3601.1|3595.1|3603.6|3597.6|3599.9|3593.9|99
1645060800000|2022-02-17 01:20:00|3601.4|3595.4|3600.6|3594.6|3601.8|3595.8|3599.6|3593.6|122
1645061100000|2022-02-17 01:25:00|3600.4|3594.4|3599.6|3593.6|3601.6|3595.6|3599.6|3593.6|136
1645061400000|2022-02-17 01:30:00|3600|3594|3599.9|3593.9|3601.9|3595.9|3598.9|3592.9|56
1645061700000|2022-02-17 01:35:00|3600.1|3594.1|3598.9|3592.9|3601.4|3595.4|3598.9|3592.9|117
1645062000000|2022-02-17 01:40:00|3598.6|3592.6|3595.9|3589.9|3599.9|3593.9|3595.1|3589.1|171
1645062300000|2022-02-17 01:45:00|3596.1|3590.1|3597.9|3591.9|3598.5|3592.5|3595.3|3589.3|178
1645062600000|2022-02-17 01:50:00|3597.6|3591.6|3599.8|3593.8|3600|3594|3597.6|3591.6|92
1645062900000|2022-02-17 01:55:00|3600.1|3594.1|3600.3|3594.3|3602.4|3596.4|3599.8|3593.8|94
1645063200000|2022-02-17 02:00:00|3600.5|3594.5|3603.5|3597.5|3604.3|3598.3|3600|3594|142
1645063500000|2022-02-17 02:05:00|3603.8|3597.8|3602.3|3596.3|3603.8|3597.8|3601.1|3595.1|121
1645063800000|2022-02-17 02:10:00|3602.5|3596.5|3601.6|3595.6|3603.8|3597.8|3601.5|3595.5|79
1645064100000|2022-02-17 02:15:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064400000|2022-02-17 02:20:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|30
1645064700000|2022-02-17 02:25:00|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.3|3595.3|42
1645065000000|2022-02-17 02:30:00|3601|3595|3601.3|3595.3|3601.9|3595.9|3599.6|3593.6|152
1645065300000|2022-02-17 02:35:00|3601.5|3595.5|3601.3|3595.3|3602.5|3596.5|3601|3595|92
1645065600000|2022-02-17 02:40:00|3601|3595|3599.8|3593.8|3602.3|3596.3|3599.5|3593.5|95
1645065900000|2022-02-17 02:45:00|3599.6|3593.6|3597.6|3591.6|3599.9|3593.9|3596.9|3590.9|63
1645066200000|2022-02-17 02:50:00|3597.4|3591.4|3601|3595|3601.3|3595.3|3597.4|3591.4|73
1645066500000|2022-02-17 02:55:00|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3598.5|3592.5|64
1645066800000|2022-02-17 03:00:00|3599.6|3593.6|3600.9|3594.9|3602.3|3596.3|3599|3593|65
1645067100000|2022-02-17 03:05:00|3601.1|3595.1|3599.6|3593.6|3601.3|3595.3|3598.8|3592.8|45
1645067400000|2022-02-17 03:10:00|3599.9|3593.9|3599.8|3593.8|3601.5|3595.5|3598.6|3592.6|96
1645067700000|2022-02-17 03:15:00|3600.1|3594.1|3600.5|3594.5|3601.6|3595.6|3600.1|3594.1|46
1645068000000|2022-02-17 03:20:00|3600.8|3594.8|3601|3595|3602.3|3596.3|3600.5|3594.5|73
1645068300000|2022-02-17 03:25:00|3601.3|3595.3|3600.5|3594.5|3601.9|3595.9|3599.6|3593.6|60
1645068600000|2022-02-17 03:30:00|3600.3|3594.3|3600.4|3594.4|3600.6|3594.6|3599.3|3593.3|28
1645068900000|2022-02-17 03:35:00|3600.1|3594.1|3600.4|3594.4|3600.6|3594.6|3600.1|3594.1|20
1645069200000|2022-02-17 03:40:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.3|3594.3|20
1645069500000|2022-02-17 03:45:00|3600.4|3594.4|3600.3|3594.3|3600.6|3594.6|3600.3|3594.3|27
1645069800000|2022-02-17 03:50:00|3600|3594|3596|3590|3600.3|3594.3|3595.9|3589.9|36
1645070100000|2022-02-17 03:55:00|3595.6|3589.6|3594.3|3588.3|3596.4|3590.4|3593.1|3587.1|255
1645070400000|2022-02-17 04:00:00|3594|3588|3580|3574|3595.1|3589.1|3579.4|3573.4|215
1645070700000|2022-02-17 04:05:00|3579.8|3573.8|3586.6|3580.6|3586.6|3580.6|3579.6|3573.6|183
1645071000000|2022-02-17 04:10:00|3586.4|3580.4|3594.6|3588.6|3597.4|3591.4|3586.1|3580.1|172
1645071300000|2022-02-17 04:15:00|3594.4|3588.4|3597.9|3591.9|3601.1|3595.1|3593.6|3587.6|127
1645071600000|2022-02-17 04:20:00|3597.6|3591.6|3596.1|3590.1|3598.3|3592.3|3595.4|3589.4|86
1645071900000|2022-02-17 04:25:00|3595.9|3589.9|3596.4|3590.4|3597.9|3591.9|3595.4|3589.4|91
1645072200000|2022-02-17 04:30:00|3596.6|3590.6|3601.9|3595.9|3602.6|3596.6|3596.4|3590.4|89
1645072500000|2022-02-17 04:35:00|3602.1|3596.1|3599.6|3593.6|3602.1|3596.1|3599.4|3593.4|58
1645072800000|2022-02-17 04:40:00|3599.9|3593.9|3600.1|3594.1|3600.4|3594.4|3599.6|3593.6|40
1645073100000|2022-02-17 04:45:00|3599.9|3593.9|3600.1|3594.1|3600.6|3594.6|3599.9|3593.9|72
1645073400000|2022-02-17 04:50:00|3600.4|3594.4|3598.1|3592.1|3600.4|3594.4|3598.1|3592.1|50
1645073700000|2022-02-17 04:55:00|3598.4|3592.4|3598.1|3592.1|3599.9|3593.9|3597.4|3591.4|64
1645074000000|2022-02-17 05:00:00|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|19
1645074300000|2022-02-17 05:05:00|3598.1|3592.1|3601.4|3595.4|3601.4|3595.4|3597.9|3591.9|53
1645074600000|2022-02-17 05:10:00|3601.1|3595.1|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|32
1645074900000|2022-02-17 05:15:00|3601.6|3595.6|3602.4|3596.4|3602.6|3596.6|3601.1|3595.1|11
1645075200000|2022-02-17 05:20:00|3602.1|3596.1|3602.4|3596.4|3602.6|3596.6|3602.1|3596.1|10
1645075500000|2022-02-17 05:25:00|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601|3595|17
1645075800000|2022-02-17 05:30:00|3602.1|3596.1|3600.1|3594.1|3603.1|3597.1|3598.9|3592.9|126
1645076100000|2022-02-17 05:35:00|3599.9|3593.9|3599.4|3593.4|3601.6|3595.6|3599.4|3593.4|78
1645076400000|2022-02-17 05:40:00|3599.3|3593.3|3596.8|3590.8|3599.3|3593.3|3594.6|3588.6|97
1645076700000|2022-02-17 05:45:00|3597|3591|3593.9|3587.9|3598.4|3592.4|3593.3|3587.3|108
1645077000000|2022-02-17 05:50:00|3593.5|3587.5|3594|3588|3594|3588|3593|3587|17
1645077300000|2022-02-17 05:55:00|3593.5|3587.5|3593.9|3587.9|3594.9|3588.9|3592.3|3586.3|99
1645077600000|2022-02-17 06:00:00|3593.5|3587.5|3588.6|3582.6|3593.6|3587.6|3588.6|3582.6|107
1645077900000|2022-02-17 06:05:00|3588.9|3582.9|3586.1|3580.1|3588.9|3582.9|3585.9|3579.9|54
1645078200000|2022-02-17 06:10:00|3586.4|3580.4|3589|3583|3589.6|3583.6|3585.9|3579.9|103
1645078500000|2022-02-17 06:15:00|3588.8|3582.8|3593.6|3587.6|3593.6|3587.6|3588.8|3582.8|117
1645078800000|2022-02-17 06:20:00|3593.3|3587.3|3592.9|3586.9|3593.5|3587.5|3591.6|3585.6|74
1645079100000|2022-02-17 06:25:00|3593.1|3587.1|3596.1|3590.1|3596.4|3590.4|3588.8|3582.8|105
1645079400000|2022-02-17 06:30:00|3596.4|3590.4|3588.6|3582.6|3597.5|3591.5|3587.1|3581.1|94
1645079700000|2022-02-17 06:35:00|3589|3583|3581.8|3575.8|3591|3585|3581.5|3575.5|91
1645080000000|2022-02-17 06:40:00|3582.3|3576.3|3575.5|3569.5|3582.8|3576.8|3575.5|3569.5|87
1645080300000|2022-02-17 06:45:00|3575.1|3569.1|3571.1|3565.1|3575.3|3569.3|3570.5|3564.5|144
1645080600000|2022-02-17 06:50:00|3570.9|3564.9|3572.3|3566.3|3573.3|3567.3|3570.5|3564.5|133
1645080900000|2022-02-17 06:55:00|3572|3566|3574.4|3568.4|3574.4|3568.4|3569.6|3563.6|106
1645081200000|2022-02-17 07:00:00|3574|3568|3575.3|3569.3|3575.6|3569.6|3573.5|3567.5|40
1645081500000|2022-02-17 07:05:00|3575|3569|3579|3573|3581.6|3575.6|3575|3569|40
1645081800000|2022-02-17 07:10:00|3578.9|3572.9|3578.8|3572.8|3578.9|3572.9|3575.6|3569.6|32
1645082100000|2022-02-17 07:15:00|3578.5|3572.5|3583.6|3577.6|3584.4|3578.4|3577.9|3571.9|42
1645082400000|2022-02-17 07:20:00|3583.3|3577.3|3585.5|3579.5|3588.1|3582.1|3581.6|3575.6|42
1645082700000|2022-02-17 07:25:00|3585.6|3579.6|3584.8|3578.8|3586.9|3580.9|3583.6|3577.6|52
1645083000000|2022-02-17 07:30:00|3584.5|3578.5|3583.8|3577.8|3587.4|3581.4|3583|3577|34
1645083300000|2022-02-17 07:35:00|3584.1|3578.1|3582.1|3576.1|3584.1|3578.1|3582|3576|27
1645083600000|2022-02-17 07:40:00|3581.9|3575.9|3580.4|3574.4|3582.4|3576.4|3580.4|3574.4|48
1645083900000|2022-02-17 07:45:00|3580.1|3574.1|3582.4|3576.4|3582.4|3576.4|3579.9|3573.9|16
1645084200000|2022-02-17 07:50:00|3582.6|3576.6|3580.4|3574.4|3582.6|3576.6|3579.8|3573.8|56
1645084500000|2022-02-17 07:55:00|3580.1|3574.1|3581.9|3575.9|3581.9|3575.9|3577.8|3571.8|63
1645084800000|2022-02-17 08:00:00|3582.1|3576.1|3581.8|3575.8|3582.3|3576.3|3578.8|3572.8|111
1645085100000|2022-02-17 08:05:00|3581.3|3575.3|3577.5|3571.5|3581.3|3575.3|3577.5|3571.5|63
1645085400000|2022-02-17 08:10:00|3577.8|3571.8|3577.4|3571.4|3578.8|3572.8|3576.3|3570.3|60
1645085700000|2022-02-17 08:15:00|3577.6|3571.6|3575.8|3569.8|3578.9|3572.9|3575.8|3569.8|75
1645086000000|2022-02-17 08:20:00|3576|3570|3579.3|3573.3|3579.8|3573.8|3575.8|3569.8|72
1645086300000|2022-02-17 08:25:00|3579.6|3573.6|3575.8|3569.8|3581.5|3575.5|3569.1|3563.1|173
1645086600000|2022-02-17 08:30:00|3575.5|3569.5|3573|3567|3578.4|3572.4|3573|3567|136
1645086900000|2022-02-17 08:35:00|3573.1|3567.1|3574.4|3568.4|3578.8|3572.8|3571.1|3565.1|121
1645087200000|2022-02-17 08:40:00|3574.1|3568.1|3574.8|3568.8|3576.4|3570.4|3573.5|3567.5|75
1645087500000|2022-02-17 08:45:00|3574.5|3568.5|3574.4|3568.4|3575|3569|3572.3|3566.3|73
1645087800000|2022-02-17 08:50:00|3574|3568|3576.1|3570.1|3576.5|3570.5|3572.5|3566.5|63
1645088100000|2022-02-17 08:55:00|3576|3570|3576.6|3570.6|3576.9|3570.9|3574.3|3568.3|54
1645088400000|2022-02-17 09:00:00|3576.5|3570.5|3582.3|3576.3|3583.5|3577.5|3576.3|3570.3|77
1645088700000|2022-02-17 09:05:00|3582|3576|3584.8|3578.8|3589.8|3583.8|3582|3576|60
1645089000000|2022-02-17 09:10:00|3584.5|3578.5|3589.8|3583.8|3589.8|3583.8|3584.5|3578.5|56
1645089300000|2022-02-17 09:15:00|3590|3584|3594.6|3588.6|3597.3|3591.3|3590|3584|70
1645089600000|2022-02-17 09:20:00|3594.8|3588.8|3589.8|3583.8|3596|3590|3588.8|3582.8|78
1645089900000|2022-02-17 09:25:00|3590|3584|3592.3|3586.3|3593.8|3587.8|3590|3584|35
1645090200000|2022-02-17 09:30:00|3592|3586|3599.6|3593.6|3599.6|3593.6|3591.8|3585.8|63
1645090500000|2022-02-17 09:35:00|3599.8|3593.8|3598|3592|3599.8|3593.8|3595.8|3589.8|59
1645090800000|2022-02-17 09:40:00|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3597.5|3591.5|55
1645091100000|2022-02-17 09:45:00|3598.8|3592.8|3595.4|3589.4|3599|3593|3594|3588|44
1645091400000|2022-02-17 09:50:00|3595.3|3589.3|3598|3592|3599.8|3593.8|3594.5|3588.5|51
1645091700000|2022-02-17 09:55:00|3597.8|3591.8|3594.8|3588.8|3598.3|3592.3|3594.5|3588.5|91
1645092000000|2022-02-17 10:00:00|3594.5|3588.5|3594.5|3588.5|3595.3|3589.3|3593.4|3587.4|82
1645092300000|2022-02-17 10:05:00|3594.3|3588.3|3589.8|3583.8|3594.8|3588.8|3588.8|3582.8|73
1645092600000|2022-02-17 10:10:00|3589.5|3583.5|3595.3|3589.3|3596|3590|3589.3|3583.3|32
1645092900000|2022-02-17 10:15:00|3595.8|3589.8|3595.3|3589.3|3597|3591|3594.3|3588.3|66
1645093200000|2022-02-17 10:20:00|3595|3589|3597.5|3591.5|3598.3|3592.3|3593.8|3587.8|34
1645093500000|2022-02-17 10:25:00|3597.8|3591.8|3594.8|3588.8|3599|3593|3594.8|3588.8|40
1645093800000|2022-02-17 10:30:00|3595.3|3589.3|3597|3591|3597|3591|3594.8|3588.8|42
1645094100000|2022-02-17 10:35:00|3596.8|3590.8|3596.5|3590.5|3597|3591|3595.5|3589.5|27
1645094400000|2022-02-17 10:40:00|3596.8|3590.8|3599.3|3593.3|3599.8|3593.8|3596.8|3590.8|31
1645094700000|2022-02-17 10:45:00|3599.5|3593.5|3601|3595|3601.3|3595.3|3599.5|3593.5|11
1645095000000|2022-02-17 10:50:00|3600.8|3594.8|3601.4|3595.4|3602.8|3596.8|3600.6|3594.6|41
1645095300000|2022-02-17 10:55:00|3601.1|3595.1|3602.5|3596.5|3602.5|3596.5|3599.3|3593.3|24
1645095900000|2022-02-17 11:05:00|3602.8|3596.8|3608.3|3602.3|3613|3607|3602.5|3596.5|36
1645096200000|2022-02-17 11:10:00|3608.5|3602.5|3607.4|3601.4|3609.3|3603.3|3606.8|3600.8|38
1645096500000|2022-02-17 11:15:00|3607.1|3601.1|3609.3|3603.3|3610.6|3604.6|3606.8|3600.8|40
1645096800000|2022-02-17 11:20:00|3609|3603|3608.3|3602.3|3609|3603|3606.5|3600.5|30
1645097100000|2022-02-17 11:25:00|3608.5|3602.5|3606.5|3600.5|3609.3|3603.3|3606.5|3600.5|22
1645097400000|2022-02-17 11:30:00|3606.3|3600.3|3605.5|3599.5|3607.5|3601.5|3605.5|3599.5|25
1645097700000|2022-02-17 11:35:00|3605.3|3599.3|3604.3|3598.3|3606.5|3600.5|3602.5|3596.5|58
1645098000000|2022-02-17 11:40:00|3604.5|3598.5|3605|3599|3606.1|3600.1|3604.3|3598.3|30
1645098300000|2022-02-17 11:45:00|3604.8|3598.8|3605.3|3599.3|3606.3|3600.3|3604.5|3598.5|35
1645098600000|2022-02-17 11:50:00|3605|3599|3604.9|3598.9|3605.6|3599.6|3604.5|3598.5|31
1645098900000|2022-02-17 11:55:00|3604.8|3598.8|3607|3601|3607.3|3601.3|3604.8|3598.8|27
1645099200000|2022-02-17 12:00:00|3607.3|3601.3|3606.8|3600.8|3608.5|3602.5|3606.5|3600.5|28
1645099500000|2022-02-17 12:05:00|3607|3601|3606|3600|3607|3601|3604.5|3598.5|24
1645099800000|2022-02-17 12:10:00|3605.8|3599.8|3601.3|3595.3|3605.8|3599.8|3600|3594|47
1645100100000|2022-02-17 12:15:00|3600.8|3594.8|3600.5|3594.5|3602|3596|3599.3|3593.3|64
1645100400000|2022-02-17 12:20:00|3600.8|3594.8|3601|3595|3602.5|3596.5|3600.5|3594.5|50
1645100700000|2022-02-17 12:25:00|3600.8|3594.8|3603.5|3597.5|3604.3|3598.3|3600.8|3594.8|31
1645101000000|2022-02-17 12:30:00|3603.8|3597.8|3600.5|3594.5|3604.3|3598.3|3599|3593|92
1645101300000|2022-02-17 12:35:00|3600.3|3594.3|3602.1|3596.1|3602.1|3596.1|3598.8|3592.8|44
1645101600000|2022-02-17 12:40:00|3601.8|3595.8|3605.3|3599.3|3605.5|3599.5|3600.8|3594.8|47
1645101900000|2022-02-17 12:45:00|3605.5|3599.5|3602.3|3596.3|3606|3600|3602|3596|54
1645102200000|2022-02-17 12:50:00|3601.3|3595.3|3600.3|3594.3|3606.8|3600.8|3599.5|3593.5|73
1645102500000|2022-02-17 12:55:00|3600|3594|3599|3593|3602.8|3596.8|3595.9|3589.9|125
1645102800000|2022-02-17 13:00:00|3599.3|3593.3|3601|3595|3609.5|3603.5|3594|3588|295
1645103100000|2022-02-17 13:05:00|3601.3|3595.3|3610.5|3604.5|3611|3605|3597.3|3591.3|261
1645103400000|2022-02-17 13:10:00|3610.8|3604.8|3612.3|3606.3|3618.9|3612.9|3608.8|3602.8|196
1645103700000|2022-02-17 13:15:00|3611.8|3605.8|3602.8|3596.8|3611.8|3605.8|3597|3591|310
1645104000000|2022-02-17 13:20:00|3603|3597|3603.5|3597.5|3603.9|3597.9|3598.1|3592.1|246
1645104300000|2022-02-17 13:25:00|3603.8|3597.8|3605|3599|3607.5|3601.5|3602.3|3596.3|137
1645104600000|2022-02-17 13:30:00|3605.3|3599.3|3606.3|3600.3|3607|3601|3602.8|3596.8|149
1645104900000|2022-02-17 13:35:00|3606.5|3600.5|3613.8|3607.8|3614.5|3608.5|3606|3600|172
1645105200000|2022-02-17 13:40:00|3613.5|3607.5|3610.8|3604.8|3614.5|3608.5|3610|3604|148
1645105500000|2022-02-17 13:45:00|3611|3605|3611.3|3605.3|3613.8|3607.8|3610.5|3604.5|103
1645105800000|2022-02-17 13:50:00|3611.5|3605.5|3610|3604|3613.5|3607.5|3608.8|3602.8|171
1645106100000|2022-02-17 13:55:00|3609.8|3603.8|3609|3603|3610.5|3604.5|3606.5|3600.5|131
1645106400000|2022-02-17 14:00:00|3608.8|3602.8|3616.8|3610.8|3617.3|3611.3|3608.5|3602.5|143
1645106700000|2022-02-17 14:05:00|3616.5|3610.5|3615.5|3609.5|3620.3|3614.3|3615.5|3609.5|154
1645107000000|2022-02-17 14:10:00|3616|3610|3613.5|3607.5|3617|3611|3613.5|3607.5|159
1645107300000|2022-02-17 14:15:00|3613.8|3607.8|3609.5|3603.5|3614|3608|3608.5|3602.5|188
1645107600000|2022-02-17 14:20:00|3609.8|3603.8|3610.8|3604.8|3611|3605|3606|3600|183
1645107900000|2022-02-17 14:25:00|3610.5|3604.5|3610.3|3604.3|3613|3607|3607.8|3601.8|123
1645108200000|2022-02-17 14:30:00|3610.5|3604.5|3611.8|3605.8|3612.8|3606.8|3608.5|3602.5|137
1645108500000|2022-02-17 14:35:00|3611.5|3605.5|3606.3|3600.3|3611.8|3605.8|3604.8|3598.8|124
1645108800000|2022-02-17 14:40:00|3606.5|3600.5|3604.8|3598.8|3609.1|3603.1|3604.3|3598.3|183
1645109100000|2022-02-17 14:45:00|3604.5|3598.5|3598.3|3592.3|3604.5|3598.5|3598|3592|226
1645109400000|2022-02-17 14:50:00|3598.5|3592.5|3599|3593|3600.8|3594.8|3595.5|3589.5|142
1645109700000|2022-02-17 14:55:00|3598.8|3592.8|3598|3592|3601.5|3595.5|3596.3|3590.3|211
1645110000000|2022-02-17 15:00:00|3598.3|3592.3|3601|3595|3603|3597|3597.3|3591.3|157
1645110300000|2022-02-17 15:05:00|3600.8|3594.8|3603.5|3597.5|3603.8|3597.8|3593.3|3587.3|139
1645110600000|2022-02-17 15:10:00|3603.4|3597.4|3603.3|3597.3|3604.3|3598.3|3600|3594|90
1645110900000|2022-02-17 15:15:00|3603|3597|3604|3598|3605|3599|3601.9|3595.9|115
1645111200000|2022-02-17 15:20:00|3603.8|3597.8|3602.3|3596.3|3604.3|3598.3|3601.3|3595.3|118
1645111500000|2022-02-17 15:25:00|3602|3596|3606.8|3600.8|3607.3|3601.3|3600.3|3594.3|107
1645111800000|2022-02-17 15:30:00|3606.5|3600.5|3605|3599|3607.8|3601.8|3604.8|3598.8|57
1645112100000|2022-02-17 15:35:00|3604.8|3598.8|3615.5|3609.5|3616|3610|3603.8|3597.8|116
1645112400000|2022-02-17 15:40:00|3615.3|3609.3|3618.5|3612.5|3619.1|3613.1|3612.8|3606.8|85
1645112700000|2022-02-17 15:45:00|3618.6|3612.6|3602.3|3596.3|3619.6|3613.6|3600.5|3594.5|149
1645113000000|2022-02-17 15:50:00|3602.5|3596.5|3608.3|3602.3|3612.5|3606.5|3597.8|3591.8|165
1645113300000|2022-02-17 15:55:00|3608.5|3602.5|3608.3|3602.3|3614.9|3608.9|3604.3|3598.3|184
1645113600000|2022-02-17 16:00:00|3608.8|3602.8|3610.8|3604.8|3615.5|3609.5|3608.8|3602.8|97
1645113900000|2022-02-17 16:05:00|3610.9|3604.9|3613.6|3607.6|3615.3|3609.3|3610.9|3604.9|45
1645114200000|2022-02-17 16:10:00|3613.9|3607.9|3616.4|3610.4|3617.9|3611.9|3613.9|3607.9|66
1645114500000|2022-02-17 16:15:00|3616.1|3610.1|3617.9|3611.9|3618.4|3612.4|3615.6|3609.6|94
1645114800000|2022-02-17 16:20:00|3617.6|3611.6|3617.9|3611.9|3618.6|3612.6|3617.6|3611.6|22
1645115100000|2022-02-17 16:25:00|3618.1|3612.1|3617.4|3611.4|3618.6|3612.6|3616.6|3610.6|47
1645115400000|2022-02-17 16:30:00|3617.6|3611.6|3618.1|3612.1|3618.6|3612.6|3617.1|3611.1|52
1645115700000|2022-02-17 16:35:00|3617.9|3611.9|3611.6|3605.6|3617.9|3611.9|3611.6|3605.6|92
1645116000000|2022-02-17 16:40:00|3611.9|3605.9|3615.6|3609.6|3616.6|3610.6|3610.9|3604.9|89
1645116300000|2022-02-17 16:45:00|3615.4|3609.4|3615.4|3609.4|3616.1|3610.1|3613.6|3607.6|57
1645116600000|2022-02-17 16:50:00|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3613.6|3607.6|38
1645116900000|2022-02-17 16:55:00|3614.4|3608.4|3611.9|3605.9|3615.6|3609.6|3611.9|3605.9|80
1645117200000|2022-02-17 17:00:00|3611.6|3605.6|3613.1|3607.1|3613.6|3607.6|3611.1|3605.1|35
1645117500000|2022-02-17 17:05:00|3612.9|3606.9|3616.1|3610.1|3616.9|3610.9|3612.6|3606.6|34
1645117800000|2022-02-17 17:10:00|3615.9|3609.9|3617.9|3611.9|3618.4|3612.4|3615.9|3609.9|41
1645118100000|2022-02-17 17:15:00|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3616.9|3610.9|24
1645118400000|2022-02-17 17:20:00|3617.4|3611.4|3616.1|3610.1|3617.9|3611.9|3616.1|3610.1|30
1645118700000|2022-02-17 17:25:00|3616.6|3610.6|3615.4|3609.4|3617.4|3611.4|3614.9|3608.9|46
1645119000000|2022-02-17 17:30:00|3615.6|3609.6|3614.6|3608.6|3616.6|3610.6|3614.4|3608.4|74
1645119300000|2022-02-17 17:35:00|3614.1|3608.1|3613.1|3607.1|3614.1|3608.1|3612.9|3606.9|7
1645119600000|2022-02-17 17:40:00|3612.9|3606.9|3612.6|3606.6|3613.1|3607.1|3611.9|3605.9|15
1645119900000|2022-02-17 17:45:00|3612.9|3606.9|3613.1|3607.1|3615.1|3609.1|3612.4|3606.4|68
1645120200000|2022-02-17 17:50:00|3613.4|3607.4|3615.9|3609.9|3616.1|3610.1|3612.4|3606.4|24
1645120500000|2022-02-17 17:55:00|3616.1|3610.1|3617.3|3611.3|3617.8|3611.8|3616|3610|65
1645146000000|2022-02-18 01:00:00|3607.9|3601.9|3615.8|3609.8|3615.8|3609.8|3607.5|3601.5|115
1645146300000|2022-02-18 01:05:00|3616|3610|3612.9|3606.9|3616.9|3610.9|3612.9|3606.9|106
1645146600000|2022-02-18 01:10:00|3613.1|3607.1|3615.1|3609.1|3615.6|3609.6|3612.4|3606.4|101
1645146900000|2022-02-18 01:15:00|3615.4|3609.4|3615.6|3609.6|3619.9|3613.9|3615.1|3609.1|86
1645147200000|2022-02-18 01:20:00|3615.9|3609.9|3616.4|3610.4|3616.9|3610.9|3615.1|3609.1|41
1645147500000|2022-02-18 01:25:00|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.1|3610.1|51
1645147800000|2022-02-18 01:30:00|3617.1|3611.1|3620.9|3614.9|3622.4|3616.4|3616.6|3610.6|121
1645148100000|2022-02-18 01:35:00|3621.1|3615.1|3619.6|3613.6|3622.1|3616.1|3619.4|3613.4|66
1645148400000|2022-02-18 01:40:00|3619.4|3613.4|3618.9|3612.9|3620.4|3614.4|3618.9|3612.9|24
1645148700000|2022-02-18 01:45:00|3619.1|3613.1|3618.4|3612.4|3620.6|3614.6|3618.4|3612.4|78
1645149000000|2022-02-18 01:50:00|3618.1|3612.1|3612.9|3606.9|3618.4|3612.4|3612.6|3606.6|119
1645149300000|2022-02-18 01:55:00|3613.1|3607.1|3608.4|3602.4|3614.6|3608.6|3607.6|3601.6|132
1645149600000|2022-02-18 02:00:00|3608.6|3602.6|3612.6|3606.6|3612.6|3606.6|3608.4|3602.4|91
1645149900000|2022-02-18 02:05:00|3612.4|3606.4|3612.4|3606.4|3613.4|3607.4|3611.9|3605.9|82
1645150200000|2022-02-18 02:10:00|3612.1|3606.1|3609.9|3603.9|3613.1|3607.1|3609.9|3603.9|56
1645150500000|2022-02-18 02:15:00|3610.1|3604.1|3611.4|3605.4|3611.9|3605.9|3610.1|3604.1|89
1645150800000|2022-02-18 02:20:00|3611.6|3605.6|3611.4|3605.4|3611.9|3605.9|3611.1|3605.1|52
1645151100000|2022-02-18 02:25:00|3611.6|3605.6|3610.6|3604.6|3611.9|3605.9|3609.9|3603.9|37
1645151400000|2022-02-18 02:30:00|3610.9|3604.9|3610.4|3604.4|3613.6|3607.6|3609.9|3603.9|64
1645151700000|2022-02-18 02:35:00|3610.9|3604.9|3609.6|3603.6|3610.9|3604.9|3608.1|3602.1|108
1645152000000|2022-02-18 02:40:00|3609.9|3603.9|3612.4|3606.4|3612.6|3606.6|3609.6|3603.6|70
1645152300000|2022-02-18 02:45:00|3612.6|3606.6|3612.4|3606.4|3613.1|3607.1|3612.1|3606.1|82
1645152600000|2022-02-18 02:50:00|3612.9|3606.9|3612.4|3606.4|3614.1|3608.1|3611.9|3605.9|75
1645152900000|2022-02-18 02:55:00|3612.1|3606.1|3614.6|3608.6|3614.9|3608.9|3611.6|3605.6|48
1645153200000|2022-02-18 03:00:00|3614.4|3608.4|3610.1|3604.1|3614.9|3608.9|3610.1|3604.1|56
1645153500000|2022-02-18 03:05:00|3609.1|3603.1|3610.1|3604.1|3610.4|3604.4|3608.6|3602.6|87
1645153800000|2022-02-18 03:10:00|3610.4|3604.4|3611.4|3605.4|3612.1|3606.1|3610.1|3604.1|93
1645154100000|2022-02-18 03:15:00|3611.1|3605.1|3611.1|3605.1|3612.9|3606.9|3608.6|3602.6|123
1645154400000|2022-02-18 03:20:00|3611.9|3605.9|3612.4|3606.4|3613.9|3607.9|3610.4|3604.4|74
1645154700000|2022-02-18 03:25:00|3612.6|3606.6|3612.1|3606.1|3613.4|3607.4|3610.6|3604.6|64
1645155000000|2022-02-18 03:30:00|3612.4|3606.4|3614.4|3608.4|3615.1|3609.1|3612.4|3606.4|56
1645155300000|2022-02-18 03:35:00|3614.1|3608.1|3614.4|3608.4|3614.9|3608.9|3613.4|3607.4|19
1645155600000|2022-02-18 03:40:00|3614.6|3608.6|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|12
1645155900000|2022-02-18 03:45:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|32
1645156500000|2022-02-18 03:55:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645156800000|2022-02-18 04:00:00|3615.6|3609.6|3617.9|3611.9|3617.9|3611.9|3615.6|3609.6|4
1645157100000|2022-02-18 04:05:00|3617.6|3611.6|3617.1|3611.1|3617.9|3611.9|3616.1|3610.1|20
1645157400000|2022-02-18 04:10:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645157700000|2022-02-18 04:15:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3615.9|3609.9|10
1645158000000|2022-02-18 04:20:00|3617.4|3611.4|3617.4|3611.4|3618.4|3612.4|3617.1|3611.1|17
1645158300000|2022-02-18 04:25:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1645158600000|2022-02-18 04:30:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645159500000|2022-02-18 04:45:00|3616.9|3610.9|3615.4|3609.4|3616.9|3610.9|3615.4|3609.4|6
1645159800000|2022-02-18 04:50:00|3615.1|3609.1|3614.4|3608.4|3615.4|3609.4|3614.4|3608.4|24
1645160100000|2022-02-18 04:55:00|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|12
1645160400000|2022-02-18 05:00:00|3614.9|3608.9|3615.6|3609.6|3615.9|3609.9|3614.6|3608.6|32
1645160700000|2022-02-18 05:05:00|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3614.9|3608.9|17
1645161000000|2022-02-18 05:10:00|3615.4|3609.4|3616.6|3610.6|3616.9|3610.9|3615.4|3609.4|20
1645161600000|2022-02-18 05:20:00|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|10
1645161900000|2022-02-18 05:25:00|3616.1|3610.1|3619.4|3613.4|3619.6|3613.6|3616.1|3610.1|23
1645162200000|2022-02-18 05:30:00|3619.6|3613.6|3617.9|3611.9|3619.6|3613.6|3617.1|3611.1|109
1645162500000|2022-02-18 05:35:00|3618.1|3612.1|3625.4|3619.4|3626.3|3620.3|3617.6|3611.6|178
1645162800000|2022-02-18 05:40:00|3625.1|3619.1|3622.1|3616.1|3626.4|3620.4|3621.9|3615.9|104
1645163100000|2022-02-18 05:45:00|3622.6|3616.6|3622.6|3616.6|3624.6|3618.6|3621.6|3615.6|113
1645163400000|2022-02-18 05:50:00|3622.9|3616.9|3622.1|3616.1|3623.6|3617.6|3620.6|3614.6|67
1645163700000|2022-02-18 05:55:00|3622.4|3616.4|3621.6|3615.6|3623.4|3617.4|3621.4|3615.4|116
1645164000000|2022-02-18 06:00:00|3621.1|3615.1|3624.1|3618.1|3624.6|3618.6|3621.1|3615.1|88
1645164300000|2022-02-18 06:05:00|3624.4|3618.4|3625.1|3619.1|3626.4|3620.4|3624.1|3618.1|75
1645164600000|2022-02-18 06:10:00|3625.4|3619.4|3624.4|3618.4|3626.4|3620.4|3623.9|3617.9|67
1645164900000|2022-02-18 06:15:00|3624.1|3618.1|3628.6|3622.6|3628.9|3622.9|3623.6|3617.6|80
1645165200000|2022-02-18 06:20:00|3628.4|3622.4|3632.6|3626.6|3633.9|3627.9|3626.6|3620.6|152
1645165500000|2022-02-18 06:25:00|3631.9|3625.9|3631.6|3625.6|3633.6|3627.6|3630.1|3624.1|183
1645165800000|2022-02-18 06:30:00|3631.4|3625.4|3632.1|3626.1|3633.4|3627.4|3631.1|3625.1|118
1645166100000|2022-02-18 06:35:00|3632.4|3626.4|3638.9|3632.9|3639.6|3633.6|3632.4|3626.4|94
1645166400000|2022-02-18 06:40:00|3639.1|3633.1|3640.6|3634.6|3640.9|3634.9|3637.6|3631.6|59
1645166700000|2022-02-18 06:45:00|3640.9|3634.9|3644.4|3638.4|3645.4|3639.4|3640.9|3634.9|60
1645167000000|2022-02-18 06:50:00|3644.1|3638.1|3645.1|3639.1|3645.6|3639.6|3639.9|3633.9|93
1645167300000|2022-02-18 06:55:00|3644.9|3638.9|3641.4|3635.4|3644.9|3638.9|3639.9|3633.9|87
1645167600000|2022-02-18 07:00:00|3641.6|3635.6|3645.1|3639.1|3645.9|3639.9|3640.4|3634.4|54
1645167900000|2022-02-18 07:05:00|3645.4|3639.4|3647.9|3641.9|3650.4|3644.4|3645.4|3639.4|37
1645168200000|2022-02-18 07:10:00|3647.1|3641.1|3647.4|3641.4|3647.9|3641.9|3645.9|3639.9|23
1645168500000|2022-02-18 07:15:00|3647.6|3641.6|3646.4|3640.4|3647.6|3641.6|3645.1|3639.1|26
1645168800000|2022-02-18 07:20:00|3646.6|3640.6|3647.4|3641.4|3648.1|3642.1|3646.4|3640.4|14
1645169100000|2022-02-18 07:25:00|3647.6|3641.6|3647.6|3641.6|3648.1|3642.1|3646.9|3640.9|12
1645169400000|2022-02-18 07:30:00|3647.1|3641.1|3648.1|3642.1|3648.4|3642.4|3647.1|3641.1|22
1645169700000|2022-02-18 07:35:00|3648.4|3642.4|3650.1|3644.1|3650.6|3644.6|3648.1|3642.1|17
1645170000000|2022-02-18 07:40:00|3649.9|3643.9|3646.6|3640.6|3649.9|3643.9|3646.4|3640.4|9
1645170300000|2022-02-18 07:45:00|3646.9|3640.9|3647.4|3641.4|3648.4|3642.4|3646.9|3640.9|5
1645170600000|2022-02-18 07:50:00|3647.6|3641.6|3646.1|3640.1|3648.1|3642.1|3645.4|3639.4|16
1645170900000|2022-02-18 07:55:00|3646.4|3640.4|3647|3641|3647.8|3641.8|3646.1|3640.1|16
1645171200000|2022-02-18 08:00:00|3647.3|3641.3|3647.5|3641.5|3650.5|3644.5|3645.8|3639.8|59
1645171500000|2022-02-18 08:05:00|3647.3|3641.3|3649.3|3643.3|3649.3|3643.3|3645.8|3639.8|72
1645171800000|2022-02-18 08:10:00|3649|3643|3649.9|3643.9|3650.8|3644.8|3648.8|3642.8|55
1645172100000|2022-02-18 08:15:00|3649.6|3643.6|3651.4|3645.4|3652.4|3646.4|3649.6|3643.6|29
1645172400000|2022-02-18 08:20:00|3651.8|3645.8|3651.5|3645.5|3652.3|3646.3|3650.5|3644.5|35
1645172700000|2022-02-18 08:25:00|3651.8|3645.8|3651|3645|3652.3|3646.3|3651|3645|33
1645173000000|2022-02-18 08:30:00|3650.3|3644.3|3645.3|3639.3|3650.3|3644.3|3645.3|3639.3|37
1645173300000|2022-02-18 08:35:00|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|20
1645173600000|2022-02-18 08:40:00|3647|3641|3649|3643|3650.5|3644.5|3647|3641|63
1645173900000|2022-02-18 08:45:00|3648.8|3642.8|3645.5|3639.5|3650.3|3644.3|3645.3|3639.3|48
1645174200000|2022-02-18 08:50:00|3645.3|3639.3|3641|3635|3645.3|3639.3|3640.6|3634.6|33
1645174500000|2022-02-18 08:55:00|3641.5|3635.5|3641.8|3635.8|3643|3637|3641.3|3635.3|53
1645174800000|2022-02-18 09:00:00|3642|3636|3637.8|3631.8|3643|3637|3637.3|3631.3|44
1645175100000|2022-02-18 09:05:00|3637.5|3631.5|3639.3|3633.3|3640.5|3634.5|3637|3631|40
1645175400000|2022-02-18 09:10:00|3639|3633|3632|3626|3639.3|3633.3|3628.8|3622.8|42
1645175700000|2022-02-18 09:15:00|3631.8|3625.8|3640|3634|3641|3635|3628.5|3622.5|67
1645176000000|2022-02-18 09:20:00|3639.8|3633.8|3645|3639|3645|3639|3639|3633|54
1645176300000|2022-02-18 09:25:00|3645.3|3639.3|3649|3643|3649.5|3643.5|3644.8|3638.8|47
1645176600000|2022-02-18 09:30:00|3648.8|3642.8|3650.8|3644.8|3651|3645|3648.8|3642.8|36
1645176900000|2022-02-18 09:35:00|3651.3|3645.3|3649.3|3643.3|3652.1|3646.1|3648.4|3642.4|33
1645177200000|2022-02-18 09:40:00|3649|3643|3648.4|3642.4|3649|3643|3645.6|3639.6|39
1645177500000|2022-02-18 09:45:00|3648.5|3642.5|3647|3641|3648.8|3642.8|3646|3640|18
1645177800000|2022-02-18 09:50:00|3646.8|3640.8|3645.4|3639.4|3648.3|3642.3|3645.4|3639.4|34
1645178100000|2022-02-18 09:55:00|3645.5|3639.5|3642|3636|3645.5|3639.5|3640.8|3634.8|34
1645178400000|2022-02-18 10:00:00|3641.8|3635.8|3642|3636|3643|3637|3640.5|3634.5|46
1645178700000|2022-02-18 10:05:00|3642.1|3636.1|3640.6|3634.6|3642.6|3636.6|3639.3|3633.3|31
1645179000000|2022-02-18 10:10:00|3640.4|3634.4|3638.6|3632.6|3640.4|3634.4|3636.8|3630.8|33
1645179300000|2022-02-18 10:15:00|3638.8|3632.8|3639|3633|3639.5|3633.5|3638.1|3632.1|28
1645179600000|2022-02-18 10:20:00|3639.3|3633.3|3635.4|3629.4|3640.5|3634.5|3635.4|3629.4|43
1645179900000|2022-02-18 10:25:00|3635.5|3629.5|3631.8|3625.8|3637|3631|3631.8|3625.8|34
1645180200000|2022-02-18 10:30:00|3632|3626|3633.8|3627.8|3637|3631|3632|3626|48
1645180500000|2022-02-18 10:35:00|3634|3628|3636.3|3630.3|3637|3631|3634|3628|29
1645180800000|2022-02-18 10:40:00|3636|3630|3636|3630|3637.3|3631.3|3635.8|3629.8|13
1645181100000|2022-02-18 10:45:00|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|22
1645181400000|2022-02-18 10:50:00|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|7
1645181700000|2022-02-18 10:55:00|3636.5|3630.5|3632.3|3626.3|3636.5|3630.5|3631.8|3625.8|32
1645182000000|2022-02-18 11:00:00|3632.5|3626.5|3631.8|3625.8|3632.8|3626.8|3629.3|3623.3|45
1645182300000|2022-02-18 11:05:00|3631.5|3625.5|3634|3628|3635.8|3629.8|3631.5|3625.5|83
1645182600000|2022-02-18 11:10:00|3634.3|3628.3|3633|3627|3634.3|3628.3|3631.5|3625.5|33
1645182900000|2022-02-18 11:15:00|3633.1|3627.1|3636.8|3630.8|3637|3631|3632.5|3626.5|47
1645183200000|2022-02-18 11:20:00|3637|3631|3637.9|3631.9|3640.3|3634.3|3637|3631|30
1645183500000|2022-02-18 11:25:00|3638|3632|3643.8|3637.8|3644|3638|3638|3632|48
1645183800000|2022-02-18 11:30:00|3644|3638|3643.8|3637.8|3644.3|3638.3|3643|3637|32
1645184100000|2022-02-18 11:35:00|3644|3638|3644.8|3638.8|3645.5|3639.5|3643.3|3637.3|40
1645184400000|2022-02-18 11:40:00|3644|3638|3639.5|3633.5|3644.5|3638.5|3639.3|3633.3|19
1645184700000|2022-02-18 11:45:00|3639.8|3633.8|3636|3630|3639.8|3633.8|3635|3629|45
1645185000000|2022-02-18 11:50:00|3636.3|3630.3|3636|3630|3637|3631|3636|3630|45
1645185300000|2022-02-18 11:55:00|3636.3|3630.3|3634|3628|3636.5|3630.5|3633.8|3627.8|46
1645185600000|2022-02-18 12:00:00|3633.8|3627.8|3633.8|3627.8|3634|3628|3632.5|3626.5|46
1645185900000|2022-02-18 12:05:00|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.3|3627.3|19
1645186200000|2022-02-18 12:10:00|3634|3628|3633.8|3627.8|3634.3|3628.3|3630|3624|42
1645186500000|2022-02-18 12:15:00|3634|3628|3633|3627|3634.5|3628.5|3633|3627|22
1645186800000|2022-02-18 12:20:00|3632.8|3626.8|3632.3|3626.3|3633.3|3627.3|3630.8|3624.8|20
1645187100000|2022-02-18 12:25:00|3631.5|3625.5|3636|3630|3636|3630|3631|3625|33
1645187400000|2022-02-18 12:30:00|3636.5|3630.5|3637.3|3631.3|3638|3632|3634.3|3628.3|62
1645187700000|2022-02-18 12:35:00|3636.8|3630.8|3637.3|3631.3|3638.5|3632.5|3636|3630|21
1645188000000|2022-02-18 12:40:00|3638.6|3632.6|3637.8|3631.8|3638.8|3632.8|3637.5|3631.5|20
1645188300000|2022-02-18 12:45:00|3637.5|3631.5|3642.8|3636.8|3643.5|3637.5|3637.5|3631.5|43
1645188600000|2022-02-18 12:50:00|3643|3637|3638.8|3632.8|3644.8|3638.8|3636.8|3630.8|61
1645188900000|2022-02-18 12:55:00|3638.5|3632.5|3627.3|3621.3|3638.5|3632.5|3627.3|3621.3|135
1645189200000|2022-02-18 13:00:00|3627.9|3621.9|3616.8|3610.8|3628.4|3622.4|3610.1|3604.1|391
1645189500000|2022-02-18 13:05:00|3616.5|3610.5|3610.1|3604.1|3617|3611|3609.4|3603.4|206
1645189800000|2022-02-18 13:10:00|3609.9|3603.9|3604.4|3598.4|3609.9|3603.9|3603.1|3597.1|219
1645190100000|2022-02-18 13:15:00|3604.1|3598.1|3605.1|3599.1|3607.1|3601.1|3602.6|3596.6|109
1645190400000|2022-02-18 13:20:00|3604.9|3598.9|3604.6|3598.6|3605.4|3599.4|3602.4|3596.4|157
1645190700000|2022-02-18 13:25:00|3604.4|3598.4|3599.1|3593.1|3605.4|3599.4|3598.1|3592.1|157
1645191000000|2022-02-18 13:30:00|3598.6|3592.6|3594.1|3588.1|3599.1|3593.1|3593.6|3587.6|148
1645191300000|2022-02-18 13:35:00|3593.9|3587.9|3592.8|3586.8|3594.1|3588.1|3585.4|3579.4|163
1645191600000|2022-02-18 13:40:00|3592.5|3586.5|3593.6|3587.6|3595.3|3589.3|3592|3586|80
1645191900000|2022-02-18 13:45:00|3594|3588|3595.9|3589.9|3597.8|3591.8|3590.4|3584.4|129
1645192200000|2022-02-18 13:50:00|3595.6|3589.6|3597.8|3591.8|3599.3|3593.3|3593.9|3587.9|144
1645192500000|2022-02-18 13:55:00|3597.5|3591.5|3592.5|3586.5|3598.5|3592.5|3592.5|3586.5|124
1645192800000|2022-02-18 14:00:00|3592.4|3586.4|3590|3584|3592.4|3586.4|3588|3582|81
1645193100000|2022-02-18 14:05:00|3589.8|3583.8|3586.3|3580.3|3589.8|3583.8|3586|3580|84
1645193400000|2022-02-18 14:10:00|3586.5|3580.5|3585.8|3579.8|3586.8|3580.8|3579.1|3573.1|180
1645193700000|2022-02-18 14:15:00|3585.5|3579.5|3585|3579|3587|3581|3584.5|3578.5|119
1645194000000|2022-02-18 14:20:00|3584.8|3578.8|3588.9|3582.9|3589.1|3583.1|3584.8|3578.8|72
1645194300000|2022-02-18 14:25:00|3589.1|3583.1|3586.9|3580.9|3591.4|3585.4|3586.4|3580.4|161
1645194600000|2022-02-18 14:30:00|3586.6|3580.6|3588.3|3582.3|3590|3584|3585.8|3579.8|130
1645194900000|2022-02-18 14:35:00|3587.6|3581.6|3588.4|3582.4|3589.5|3583.5|3585.9|3579.9|105
1645195200000|2022-02-18 14:40:00|3588.6|3582.6|3589|3583|3589|3583|3586.6|3580.6|81
1645195500000|2022-02-18 14:45:00|3588.9|3582.9|3592.5|3586.5|3592.8|3586.8|3588.8|3582.8|87
1645195800000|2022-02-18 14:50:00|3592.3|3586.3|3592.4|3586.4|3593.6|3587.6|3591.1|3585.1|129
1645196100000|2022-02-18 14:55:00|3592|3586|3599.3|3593.3|3600|3594|3591.3|3585.3|243
1645196400000|2022-02-18 15:00:00|3599|3593|3594.6|3588.6|3599.9|3593.9|3592.8|3586.8|147
1645196700000|2022-02-18 15:05:00|3594.9|3588.9|3592|3586|3596.3|3590.3|3590.9|3584.9|113
1645197000000|2022-02-18 15:10:00|3591.8|3585.8|3599|3593|3599.8|3593.8|3591.4|3585.4|195
1645197300000|2022-02-18 15:15:00|3598.5|3592.5|3598.8|3592.8|3600.5|3594.5|3595.4|3589.4|115
1645197600000|2022-02-18 15:20:00|3598.6|3592.6|3596.6|3590.6|3598.6|3592.6|3596.5|3590.5|52
1645197900000|2022-02-18 15:25:00|3596.4|3590.4|3595|3589|3598.1|3592.1|3594.5|3588.5|117
1645198200000|2022-02-18 15:30:00|3594.9|3588.9|3593|3587|3595|3589|3591.5|3585.5|117
1645198500000|2022-02-18 15:35:00|3593.3|3587.3|3589.8|3583.8|3593.3|3587.3|3589.5|3583.5|86
1645198800000|2022-02-18 15:40:00|3590|3584|3585|3579|3590|3584|3583.8|3577.8|149
1645199100000|2022-02-18 15:45:00|3584.8|3578.8|3580.8|3574.8|3585|3579|3580.3|3574.3|151
1645199400000|2022-02-18 15:50:00|3581|3575|3582.5|3576.5|3583.1|3577.1|3579.1|3573.1|189
1645199700000|2022-02-18 15:55:00|3582.3|3576.3|3584|3578|3584|3578|3576.5|3570.5|244
1645200000000|2022-02-18 16:00:00|3583.8|3577.8|3578.8|3572.8|3583.8|3577.8|3577.3|3571.3|125
1645200300000|2022-02-18 16:05:00|3578.5|3572.5|3581.1|3575.1|3581.1|3575.1|3578.5|3572.5|112
1645200600000|2022-02-18 16:10:00|3581.5|3575.5|3582|3576|3583.5|3577.5|3581|3575|97
1645200900000|2022-02-18 16:15:00|3582.3|3576.3|3581.5|3575.5|3583.3|3577.3|3581.1|3575.1|101
1645201200000|2022-02-18 16:20:00|3581.8|3575.8|3578.5|3572.5|3582|3576|3578.5|3572.5|62
1645201500000|2022-02-18 16:25:00|3578.3|3572.3|3580|3574|3580.5|3574.5|3578.3|3572.3|63
1645201800000|2022-02-18 16:30:00|3580.3|3574.3|3579.3|3573.3|3581|3575|3579|3573|89
1645202100000|2022-02-18 16:35:00|3579.5|3573.5|3581.5|3575.5|3582.8|3576.8|3578.8|3572.8|106
1645202400000|2022-02-18 16:40:00|3581.8|3575.8|3579.3|3573.3|3582.5|3576.5|3578.8|3572.8|98
1645202700000|2022-02-18 16:45:00|3579|3573|3580.3|3574.3|3580.5|3574.5|3578.1|3572.1|50
1645203000000|2022-02-18 16:50:00|3580.5|3574.5|3580.8|3574.8|3581.5|3575.5|3579.1|3573.1|58
1645203300000|2022-02-18 16:55:00|3580.5|3574.5|3578.8|3572.8|3580.8|3574.8|3578.5|3572.5|36
1645203600000|2022-02-18 17:00:00|3579|3573|3575.3|3569.3|3579.3|3573.3|3575|3569|72
1645203900000|2022-02-18 17:05:00|3575|3569|3575.8|3569.8|3577.3|3571.3|3575|3569|87
1645204200000|2022-02-18 17:10:00|3577|3571|3577.1|3571.1|3577.3|3571.3|3574.8|3568.8|131
1645204500000|2022-02-18 17:15:00|3577.4|3571.4|3579.3|3573.3|3579.4|3573.4|3576.4|3570.4|85
1645204800000|2022-02-18 17:20:00|3579.4|3573.4|3576.9|3570.9|3579.6|3573.6|3576.9|3570.9|42
1645205100000|2022-02-18 17:25:00|3577.1|3571.1|3577.6|3571.6|3578.1|3572.1|3576.9|3570.9|43
1645205400000|2022-02-18 17:30:00|3577.3|3571.3|3576.5|3570.5|3578.6|3572.6|3576|3570|98
1645205700000|2022-02-18 17:35:00|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.3|3570.3|42
1645206000000|2022-02-18 17:40:00|3577.8|3571.8|3576.4|3570.4|3578.8|3572.8|3576|3570|63
1645206300000|2022-02-18 17:45:00|3577|3571|3577.8|3571.8|3578.3|3572.3|3574.5|3568.5|84
1645206600000|2022-02-18 17:50:00|3577.5|3571.5|3579.5|3573.5|3580.3|3574.3|3577.5|3571.5|84
1645206900000|2022-02-18 17:55:00|3580|3574|3579.1|3573.1|3580.1|3574.1|3578.6|3572.6|79
1645405200000|2022-02-21 01:00:00|3591.3|3572.5|3581.1|3575.1|3591.3|3580.3|3581.1|3572.5|14
1645405500000|2022-02-21 01:05:00|3581.5|3575.5|3582.8|3576.8|3583|3577|3581.5|3575.5|6
1645405800000|2022-02-21 01:10:00|3582.5|3576.5|3580.5|3574.5|3582.5|3576.5|3577.9|3571.9|31
1645406100000|2022-02-21 01:15:00|3580.3|3574.3|3581.5|3575.5|3582|3576|3578.3|3572.3|117
1645406400000|2022-02-21 01:20:00|3581.3|3575.3|3574.6|3568.6|3581.3|3575.3|3574.4|3568.4|156
1645406700000|2022-02-21 01:25:00|3574.9|3568.9|3572.4|3566.4|3575.9|3569.9|3572|3566|121
1645407000000|2022-02-21 01:30:00|3572|3566|3574|3568|3574.5|3568.5|3570.3|3564.3|109
1645407300000|2022-02-21 01:35:00|3573.5|3567.5|3580.8|3574.8|3582.9|3576.9|3572.3|3566.3|221
1645407600000|2022-02-21 01:40:00|3581|3575|3580.3|3574.3|3581.4|3575.4|3577|3571|200
1645407900000|2022-02-21 01:45:00|3580|3574|3580.5|3574.5|3583.4|3577.4|3579|3573|128
1645408200000|2022-02-21 01:50:00|3580.3|3574.3|3577|3571|3581|3575|3576|3570|121
1645408500000|2022-02-21 01:55:00|3577.3|3571.3|3576.4|3570.4|3577.6|3571.6|3575.5|3569.5|120
1645408800000|2022-02-21 02:00:00|3576|3570|3577.9|3571.9|3578.1|3572.1|3575|3569|82
1645409100000|2022-02-21 02:05:00|3578|3572|3576.3|3570.3|3578.6|3572.6|3576|3570|78
1645409400000|2022-02-21 02:10:00|3576.5|3570.5|3579.5|3573.5|3580.9|3574.9|3576.3|3570.3|79
1645409700000|2022-02-21 02:15:00|3579.9|3573.9|3580.3|3574.3|3580.3|3574.3|3579.1|3573.1|37
1645410000000|2022-02-21 02:20:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|38
1645410300000|2022-02-21 02:25:00|3580|3574|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|32
1645410600000|2022-02-21 02:30:00|3579.5|3573.5|3580.8|3574.8|3581|3575|3579.1|3573.1|163
1645410900000|2022-02-21 02:35:00|3580.5|3574.5|3579.6|3573.6|3581.8|3575.8|3579.1|3573.1|122
1645411200000|2022-02-21 02:40:00|3579.9|3573.9|3579.1|3573.1|3580.5|3574.5|3578.9|3572.9|88
1645411500000|2022-02-21 02:45:00|3579.4|3573.4|3583|3577|3584.3|3578.3|3578.9|3572.9|146
1645411800000|2022-02-21 02:50:00|3582.8|3576.8|3580.9|3574.9|3583.3|3577.3|3580.1|3574.1|171
1645412100000|2022-02-21 02:55:00|3580.6|3574.6|3580|3574|3580.9|3574.9|3578.6|3572.6|126
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3576.5|3570.5|3579.6|3573.6|3575.6|3569.6|113
1645412700000|2022-02-21 03:05:00|3576.3|3570.3|3575.3|3569.3|3576.5|3570.5|3574.6|3568.6|114
1645413000000|2022-02-21 03:10:00|3575.5|3569.5|3576.5|3570.5|3577.3|3571.3|3574|3568|175
1645413300000|2022-02-21 03:15:00|3576.3|3570.3|3577.8|3571.8|3578.3|3572.3|3575.8|3569.8|132
1645413600000|2022-02-21 03:20:00|3577.5|3571.5|3575.5|3569.5|3578.1|3572.1|3575.4|3569.4|98
1645413900000|2022-02-21 03:25:00|3575|3569|3574|3568|3575.3|3569.3|3571.8|3565.8|125
1645414200000|2022-02-21 03:30:00|3574.3|3568.3|3574.9|3568.9|3576.5|3570.5|3573.8|3567.8|38
1645414500000|2022-02-21 03:35:00|3575.1|3569.1|3575.3|3569.3|3576.1|3570.1|3574.4|3568.4|37
1645414800000|2022-02-21 03:40:00|3575|3569|3575|3569|3575.8|3569.8|3574.4|3568.4|63
1645415100000|2022-02-21 03:45:00|3574.9|3568.9|3575.9|3569.9|3575.9|3569.9|3574.4|3568.4|56
1645415400000|2022-02-21 03:50:00|3575.6|3569.6|3575.9|3569.9|3577.8|3571.8|3575.6|3569.6|34
1645415700000|2022-02-21 03:55:00|3576.1|3570.1|3572.8|3566.8|3576.4|3570.4|3571.6|3565.6|58
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3571.5|3565.5|3572.8|3566.8|3570.6|3564.6|41
1645416300000|2022-02-21 04:05:00|3571.4|3565.4|3571.4|3565.4|3572.5|3566.5|3571.3|3565.3|46
1645416600000|2022-02-21 04:10:00|3571.1|3565.1|3572.1|3566.1|3572.8|3566.8|3571.1|3565.1|32
1645416900000|2022-02-21 04:15:00|3572.4|3566.4|3572.9|3566.9|3573.5|3567.5|3571.9|3565.9|23
1645417200000|2022-02-21 04:20:00|3572.5|3566.5|3573.1|3567.1|3573.1|3567.1|3571.9|3565.9|27
1645417500000|2022-02-21 04:25:00|3572.8|3566.8|3573.8|3567.8|3574.1|3568.1|3572.4|3566.4|33
1645417800000|2022-02-21 04:30:00|3574|3568|3574|3568|3574.5|3568.5|3572.9|3566.9|36
1645418100000|2022-02-21 04:35:00|3573.9|3567.9|3572.8|3566.8|3574.5|3568.5|3572.1|3566.1|30
1645418400000|2022-02-21 04:40:00|3573.3|3567.3|3573.1|3567.1|3574|3568|3572.5|3566.5|33
1645418700000|2022-02-21 04:45:00|3573.6|3567.6|3574|3568|3575.5|3569.5|3573.5|3567.5|19
1645419000000|2022-02-21 04:50:00|3573.8|3567.8|3573.5|3567.5|3574.5|3568.5|3572.8|3566.8|45
1645419300000|2022-02-21 04:55:00|3573.3|3567.3|3573.5|3567.5|3574.5|3568.5|3572.6|3566.6|10
1645419600000|2022-02-21 05:00:00|3573.8|3567.8|3575.3|3569.3|3575.3|3569.3|3573.8|3567.8|42
1645419900000|2022-02-21 05:05:00|3575|3569|3576.3|3570.3|3576.8|3570.8|3574.8|3568.8|26
1645420200000|2022-02-21 05:10:00|3575.5|3569.5|3576|3570|3576.5|3570.5|3574.8|3568.8|23
1645420500000|2022-02-21 05:15:00|3575.8|3569.8|3576.5|3570.5|3577.8|3571.8|3575.5|3569.5|34
1645420800000|2022-02-21 05:20:00|3576.8|3570.8|3577.5|3571.5|3577.9|3571.9|3576.5|3570.5|23
1645421100000|2022-02-21 05:25:00|3577.3|3571.3|3577|3571|3578.4|3572.4|3577|3571|21
1645421400000|2022-02-21 05:30:00|3576.8|3570.8|3569.9|3563.9|3576.8|3570.8|3569.9|3563.9|143
1645421700000|2022-02-21 05:35:00|3570|3564|3570.5|3564.5|3572.3|3566.3|3569.6|3563.6|161
1645422000000|2022-02-21 05:40:00|3570.1|3564.1|3566|3560|3570.6|3564.6|3565.4|3559.4|61
1645422300000|2022-02-21 05:45:00|3566.3|3560.3|3559|3553|3566.5|3560.5|3557.8|3551.8|137
1645422600000|2022-02-21 05:50:00|3559.5|3553.5|3565.6|3559.6|3565.6|3559.6|3559.5|3553.5|108
1645422900000|2022-02-21 05:55:00|3564.8|3558.8|3564|3558|3566.4|3560.4|3564|3558|108
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3565|3559|3565.3|3559.3|3561.8|3555.8|78
1645423500000|2022-02-21 06:05:00|3565.3|3559.3|3566.8|3560.8|3567.1|3561.1|3564.3|3558.3|70
1645423800000|2022-02-21 06:10:00|3566.5|3560.5|3565.8|3559.8|3567.8|3561.8|3565|3559|98
1645424100000|2022-02-21 06:15:00|3566|3560|3569.3|3563.3|3569.5|3563.5|3566|3560|72
1645424400000|2022-02-21 06:20:00|3569|3563|3570|3564|3575|3569|3569|3563|146
1645424700000|2022-02-21 06:25:00|3569.8|3563.8|3566.5|3560.5|3573.4|3567.4|3565.9|3559.9|89
1645425000000|2022-02-21 06:30:00|3566.8|3560.8|3569.3|3563.3|3570.5|3564.5|3566.5|3560.5|121
1645425300000|2022-02-21 06:35:00|3569.5|3563.5|3575|3569|3577|3571|3569.5|3563.5|120
1645425600000|2022-02-21 06:40:00|3575.3|3569.3|3577|3571|3578.6|3572.6|3574.8|3568.8|88
1645425900000|2022-02-21 06:45:00|3577.3|3571.3|3576.4|3570.4|3578.8|3572.8|3575.8|3569.8|74
1645426200000|2022-02-21 06:50:00|3576|3570|3582|3576|3582.9|3576.9|3576|3570|61
1645426500000|2022-02-21 06:55:00|3581.8|3575.8|3580.1|3574.1|3582.3|3576.3|3575.5|3569.5|140
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3585.9|3579.9|3588|3582|3579.5|3573.5|34
1645427100000|2022-02-21 07:05:00|3586.3|3580.3|3589|3583|3589.3|3583.3|3586.3|3580.3|36
1645427400000|2022-02-21 07:10:00|3588.9|3582.9|3584.5|3578.5|3588.9|3582.9|3584|3578|13
1645427700000|2022-02-21 07:15:00|3583.5|3577.5|3583.8|3577.8|3584|3578|3580.6|3574.6|38
1645428000000|2022-02-21 07:20:00|3584.1|3578.1|3584.8|3578.8|3585.1|3579.1|3582.5|3576.5|20
1645428300000|2022-02-21 07:25:00|3585|3579|3584|3578|3585|3579|3581.1|3575.1|21
1645428600000|2022-02-21 07:30:00|3584.3|3578.3|3588.3|3582.3|3590|3584|3584.3|3578.3|53
1645428900000|2022-02-21 07:35:00|3588|3582|3588.8|3582.8|3589.9|3583.9|3587.3|3581.3|19
1645429200000|2022-02-21 07:40:00|3589|3583|3590.3|3584.3|3590.8|3584.8|3589|3583|15
1645429500000|2022-02-21 07:45:00|3590.5|3584.5|3590.5|3584.5|3591.4|3585.4|3590|3584|18
1645429800000|2022-02-21 07:50:00|3590.8|3584.8|3588.5|3582.5|3591|3585|3588.5|3582.5|43
1645430100000|2022-02-21 07:55:00|3588.3|3582.3|3584.5|3578.5|3588.8|3582.8|3584.3|3578.3|43
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3584.5|3578.5|3585.6|3579.6|3576.4|3570.4|86
1645430700000|2022-02-21 08:05:00|3584.8|3578.8|3580.5|3574.5|3587.3|3581.3|3579.5|3573.5|80
1645431000000|2022-02-21 08:10:00|3580.8|3574.8|3577.5|3571.5|3581.3|3575.3|3577.5|3571.5|51
1645431300000|2022-02-21 08:15:00|3577.8|3571.8|3580.5|3574.5|3582.6|3576.6|3577.8|3571.8|43
1645431600000|2022-02-21 08:20:00|3581.5|3575.5|3588|3582|3588.3|3582.3|3580.3|3574.3|31
1645431900000|2022-02-21 08:25:00|3587.8|3581.8|3591.8|3585.8|3591.8|3585.8|3586.9|3580.9|39
1645432200000|2022-02-21 08:30:00|3591.5|3585.5|3591.3|3585.3|3592.5|3586.5|3589.8|3583.8|32
1645432500000|2022-02-21 08:35:00|3590.8|3584.8|3587.8|3581.8|3590.8|3584.8|3585.3|3579.3|126
1645432800000|2022-02-21 08:40:00|3587.6|3581.6|3586.3|3580.3|3587.6|3581.6|3585.5|3579.5|37
1645433100000|2022-02-21 08:45:00|3586.5|3580.5|3587|3581|3587.8|3581.8|3586|3580|26
1645433400000|2022-02-21 08:50:00|3587.4|3581.4|3590.6|3584.6|3591.9|3585.9|3587.4|3581.4|16
1645433700000|2022-02-21 08:55:00|3590.4|3584.4|3588.8|3582.8|3590.4|3584.4|3587.1|3581.1|17
1645434000000|2022-02-21 09:00:00|3589|3583|3591.4|3585.4|3591.9|3585.9|3587|3581|67
1645434300000|2022-02-21 09:05:00|3591.5|3585.5|3589.1|3583.1|3591.9|3585.9|3588.8|3582.8|37
1645434600000|2022-02-21 09:10:00|3589.6|3583.6|3594.8|3588.8|3595.1|3589.1|3589.6|3583.6|27
1645434900000|2022-02-21 09:15:00|3594.5|3588.5|3596.5|3590.5|3596.5|3590.5|3593|3587|46
1645435200000|2022-02-21 09:20:00|3596.8|3590.8|3594.8|3588.8|3597.3|3591.3|3593.5|3587.5|35
1645435500000|2022-02-21 09:25:00|3594.5|3588.5|3591.9|3585.9|3595.3|3589.3|3591.4|3585.4|40
1645435800000|2022-02-21 09:30:00|3592|3586|3593.3|3587.3|3593.3|3587.3|3590.8|3584.8|34
1645436100000|2022-02-21 09:35:00|3593|3587|3592|3586|3593|3587|3591.5|3585.5|25
1645436400000|2022-02-21 09:40:00|3591.8|3585.8|3594.1|3588.1|3594.8|3588.8|3591.5|3585.5|22
1645436700000|2022-02-21 09:45:00|3593.9|3587.9|3595.1|3589.1|3595.3|3589.3|3593.9|3587.9|8
1645437000000|2022-02-21 09:50:00|3594.3|3588.3|3594|3588|3595.1|3589.1|3593.4|3587.4|25
1645437300000|2022-02-21 09:55:00|3593.8|3587.8|3590.4|3584.4|3593.8|3587.8|3590.4|3584.4|29
1645437600000|2022-02-21 10:00:00|3590.1|3584.1|3589.5|3583.5|3591.5|3585.5|3589.1|3583.1|16
1645437900000|2022-02-21 10:05:00|3589.1|3583.1|3594|3588|3594.5|3588.5|3589.1|3583.1|27
1645438200000|2022-02-21 10:10:00|3593.8|3587.8|3592.3|3586.3|3593.8|3587.8|3589.3|3583.3|38
1645438500000|2022-02-21 10:15:00|3592|3586|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|16
1645438800000|2022-02-21 10:20:00|3593.3|3587.3|3589.8|3583.8|3593.3|3587.3|3589|3583|30
1645439100000|2022-02-21 10:25:00|3589.5|3583.5|3590.8|3584.8|3591.9|3585.9|3589.3|3583.3|20
1645439400000|2022-02-21 10:30:00|3590.5|3584.5|3589.9|3583.9|3591.4|3585.4|3589.9|3583.9|23
1645439700000|2022-02-21 10:35:00|3590.1|3584.1|3593.1|3587.1|3593.8|3587.8|3589.5|3583.5|33
1645440000000|2022-02-21 10:40:00|3593.3|3587.3|3594.3|3588.3|3595.3|3589.3|3593.3|3587.3|23
1645440300000|2022-02-21 10:45:00|3594.5|3588.5|3595.5|3589.5|3595.8|3589.8|3594.5|3588.5|16
1645440600000|2022-02-21 10:50:00|3595.4|3589.4|3593.9|3587.9|3595.4|3589.4|3592.9|3586.9|26
1645440900000|2022-02-21 10:55:00|3593.8|3587.8|3594.8|3588.8|3595.1|3589.1|3592.5|3586.5|15
1645441200000|2022-02-21 11:00:00|3595|3589|3597.9|3591.9|3597.9|3591.9|3595|3589|28
1645441500000|2022-02-21 11:05:00|3597.5|3591.5|3596.6|3590.6|3597.8|3591.8|3596.4|3590.4|16
1645441800000|2022-02-21 11:10:00|3596.4|3590.4|3596.4|3590.4|3596.8|3590.8|3595.9|3589.9|16
1645442100000|2022-02-21 11:15:00|3596.8|3590.8|3596.3|3590.3|3597.5|3591.5|3596.1|3590.1|34
1645442400000|2022-02-21 11:20:00|3596.5|3590.5|3597.9|3591.9|3597.9|3591.9|3596.3|3590.3|25
1645442700000|2022-02-21 11:25:00|3597.8|3591.8|3597|3591|3597.9|3591.9|3596|3590|50
1645443000000|2022-02-21 11:30:00|3597.3|3591.3|3597.4|3591.4|3598.6|3592.6|3596.5|3590.5|38
1645443300000|2022-02-21 11:35:00|3597.8|3591.8|3596.8|3590.8|3598.5|3592.5|3596.3|3590.3|47
1645443600000|2022-02-21 11:40:00|3596.5|3590.5|3592.5|3586.5|3596.8|3590.8|3591.5|3585.5|39
1645443900000|2022-02-21 11:45:00|3592.4|3586.4|3592.5|3586.5|3593.6|3587.6|3591.3|3585.3|35
1645444200000|2022-02-21 11:50:00|3592.3|3586.3|3588.8|3582.8|3592.3|3586.3|3581.3|3575.3|81
1645444500000|2022-02-21 11:55:00|3588.5|3582.5|3591.1|3585.1|3591.1|3585.1|3586.5|3580.5|100
1645444800000|2022-02-21 12:00:00|3590|3584|3590.5|3584.5|3591|3585|3587.9|3581.9|76
1645445100000|2022-02-21 12:05:00|3590.3|3584.3|3590.3|3584.3|3591|3585|3588.8|3582.8|52
1645445400000|2022-02-21 12:10:00|3590.5|3584.5|3591.8|3585.8|3593.5|3587.5|3590.4|3584.4|64
1645445700000|2022-02-21 12:15:00|3591.5|3585.5|3585.5|3579.5|3591.5|3585.5|3585.5|3579.5|44
1645446000000|2022-02-21 12:20:00|3585.3|3579.3|3582|3576|3586|3580|3580.8|3574.8|54
1645446300000|2022-02-21 12:25:00|3581.8|3575.8|3582.3|3576.3|3582.6|3576.6|3580.9|3574.9|55
1645446600000|2022-02-21 12:30:00|3582.1|3576.1|3582|3576|3582.9|3576.9|3579.1|3573.1|80
1645446900000|2022-02-21 12:35:00|3581.8|3575.8|3581|3575|3582.3|3576.3|3580.4|3574.4|41
1645447200000|2022-02-21 12:40:00|3581.3|3575.3|3576.3|3570.3|3582.3|3576.3|3576.3|3570.3|75
1645447500000|2022-02-21 12:45:00|3576.5|3570.5|3579.3|3573.3|3582.1|3576.1|3576.5|3570.5|85
1645447800000|2022-02-21 12:50:00|3579|3573|3575.3|3569.3|3580|3574|3573.3|3567.3|94
1645448100000|2022-02-21 12:55:00|3575|3569|3576.3|3570.3|3576.3|3570.3|3569.9|3563.9|100
1645448400000|2022-02-21 13:00:00|3576|3570|3568.5|3562.5|3578.4|3572.4|3568|3562|260
1645448700000|2022-02-21 13:05:00|3568.1|3562.1|3570.8|3564.8|3576.3|3570.3|3567.9|3561.9|231
1645449000000|2022-02-21 13:10:00|3570.5|3564.5|3572.3|3566.3|3575.6|3569.6|3570.5|3564.5|120
1645449300000|2022-02-21 13:15:00|3572.5|3566.5|3566.3|3560.3|3576.6|3570.6|3564.4|3558.4|163
1645449600000|2022-02-21 13:20:00|3566.5|3560.5|3573.3|3567.3|3573.5|3567.5|3566.3|3560.3|181
1645449900000|2022-02-21 13:25:00|3573.5|3567.5|3576.4|3570.4|3577.3|3571.3|3573.5|3567.5|82
1645450200000|2022-02-21 13:30:00|3576.5|3570.5|3570.5|3564.5|3577.3|3571.3|3569.1|3563.1|112
1645450500000|2022-02-21 13:35:00|3570.3|3564.3|3571.3|3565.3|3572.5|3566.5|3569.1|3563.1|123
1645450800000|2022-02-21 13:40:00|3571.8|3565.8|3571|3565|3572.4|3566.4|3568.9|3562.9|52
1645451100000|2022-02-21 13:45:00|3571.3|3565.3|3569.5|3563.5|3572.9|3566.9|3568.8|3562.8|115
1645451400000|2022-02-21 13:50:00|3569.1|3563.1|3567.3|3561.3|3569.9|3563.9|3566.9|3560.9|91
1645451700000|2022-02-21 13:55:00|3567|3561|3567.5|3561.5|3567.9|3561.9|3566|3560|104
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3567|3561|3567.8|3561.8|3565.5|3559.5|81
1645452300000|2022-02-21 14:05:00|3566.9|3560.9|3570.3|3564.3|3570.3|3564.3|3565.9|3559.9|72
1645452600000|2022-02-21 14:10:00|3570|3564|3567.6|3561.6|3570.8|3564.8|3566.9|3560.9|88
1645452900000|2022-02-21 14:15:00|3567.9|3561.9|3565.8|3559.8|3568.3|3562.3|3565.8|3559.8|60
1645453200000|2022-02-21 14:20:00|3565.5|3559.5|3565.8|3559.8|3567.3|3561.3|3564.9|3558.9|72
1645453500000|2022-02-21 14:25:00|3566|3560|3566.1|3560.1|3567.1|3561.1|3565.5|3559.5|49
1645453800000|2022-02-21 14:30:00|3566|3560|3566.5|3560.5|3567.8|3561.8|3565.8|3559.8|28
1645454100000|2022-02-21 14:35:00|3566.4|3560.4|3566.1|3560.1|3567.8|3561.8|3566.1|3560.1|27
1645454400000|2022-02-21 14:40:00|3566.3|3560.3|3560.6|3554.6|3567|3561|3560.4|3554.4|92
1645454700000|2022-02-21 14:45:00|3560.8|3554.8|3556.9|3550.9|3561.8|3555.8|3556.6|3550.6|54
1645455000000|2022-02-21 14:50:00|3556.6|3550.6|3559.3|3553.3|3561.5|3555.5|3556.4|3550.4|72
1645455300000|2022-02-21 14:55:00|3559.1|3553.1|3560.8|3554.8|3561.5|3555.5|3558.3|3552.3|70
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3561.4|3555.4|3562.4|3556.4|3559.1|3553.1|58
1645455900000|2022-02-21 15:05:00|3561.3|3555.3|3562.5|3556.5|3562.6|3556.6|3559.8|3553.8|24
1645456200000|2022-02-21 15:10:00|3562.1|3556.1|3564|3558|3564|3558|3560.8|3554.8|59
1645456500000|2022-02-21 15:15:00|3563.8|3557.8|3562.3|3556.3|3564.3|3558.3|3560.4|3554.4|51
1645456800000|2022-02-21 15:20:00|3561.9|3555.9|3561.4|3555.4|3562|3556|3561|3555|48
1645457100000|2022-02-21 15:25:00|3561.3|3555.3|3561.6|3555.6|3562.4|3556.4|3559.8|3553.8|47
1645457400000|2022-02-21 15:30:00|3561.9|3555.9|3563.4|3557.4|3564.5|3558.5|3561.3|3555.3|53
1645457700000|2022-02-21 15:35:00|3563|3557|3563.6|3557.6|3564|3558|3561.8|3555.8|34
1645458000000|2022-02-21 15:40:00|3563.9|3557.9|3560.6|3554.6|3563.9|3557.9|3559.8|3553.8|66
1645458300000|2022-02-21 15:45:00|3560.4|3554.4|3555.4|3549.4|3560.4|3554.4|3555.1|3549.1|50
1645458600000|2022-02-21 15:50:00|3556.3|3550.3|3556.4|3550.4|3557.6|3551.6|3556.1|3550.1|46
1645458900000|2022-02-21 15:55:00|3556.6|3550.6|3565.1|3559.1|3565.4|3559.4|3555.9|3549.9|139
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3561.9|3555.9|3564.8|3558.8|3561.8|3555.8|81
1645459500000|2022-02-21 16:05:00|3561.5|3555.5|3563|3557|3563.8|3557.8|3561.4|3555.4|84
1645459800000|2022-02-21 16:10:00|3562.9|3556.9|3562.8|3556.8|3562.9|3556.9|3561.4|3555.4|70
1645460100000|2022-02-21 16:15:00|3563.3|3557.3|3560.8|3554.8|3563.8|3557.8|3560.4|3554.4|129
1645460400000|2022-02-21 16:20:00|3561|3555|3561|3555|3561.4|3555.4|3560.1|3554.1|126
1645460700000|2022-02-21 16:25:00|3561.3|3555.3|3562.3|3556.3|3562.3|3556.3|3561|3555|59
1645461000000|2022-02-21 16:30:00|3562.5|3556.5|3563.5|3557.5|3565.8|3559.8|3562.3|3556.3|83
1645461300000|2022-02-21 16:35:00|3563.3|3557.3|3563.8|3557.8|3564.8|3558.8|3563.3|3557.3|30
1645461600000|2022-02-21 16:40:00|3563.5|3557.5|3559.8|3553.8|3563.5|3557.5|3559.8|3553.8|66
1645461900000|2022-02-21 16:45:00|3559.5|3553.5|3559.8|3553.8|3560.3|3554.3|3559.3|3553.3|21
1645462200000|2022-02-21 16:50:00|3559.6|3553.6|3559.3|3553.3|3560|3554|3558.3|3552.3|70
1645462500000|2022-02-21 16:55:00|3559|3553|3556|3550|3559|3553|3555.6|3549.6|83
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3554.3|3548.3|3555.8|3549.8|3554.3|3548.3|14
1645463100000|2022-02-21 17:05:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.4|3548.4|5
1645463400000|2022-02-21 17:10:00|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1645463700000|2022-02-21 17:15:00|3554.5|3548.5|3554.4|3548.4|3554.5|3548.5|3554.4|3548.4|2
1645464000000|2022-02-21 17:20:00|3554.5|3548.5|3554.6|3548.6|3554.6|3548.6|3554.3|3548.3|5
1645464300000|2022-02-21 17:25:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1645464600000|2022-02-21 17:30:00|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|4
1645464900000|2022-02-21 17:35:00|3555.4|3549.4|3554.8|3548.8|3555.4|3549.4|3554.8|3548.8|3
1645465200000|2022-02-21 17:40:00|3555|3549|3555|3549|3555.3|3549.3|3555|3549|19
1645465500000|2022-02-21 17:45:00|3555.3|3549.3|3556.4|3550.4|3556.6|3550.6|3555|3549|11
1645465800000|2022-02-21 17:50:00|3556.6|3550.6|3558.5|3552.5|3560.3|3554.3|3556.4|3550.4|22
1645466100000|2022-02-21 17:55:00|3557.9|3551.9|3556.4|3550.4|3559|3553|3555.5|3549.5|54
1645491600000|2022-02-22 01:00:00|3559.5|3553.5|3568|3562|3568.3|3562.3|3559.3|3553.3|106
1645491900000|2022-02-22 01:05:00|3567.8|3561.8|3562.8|3556.8|3567.8|3561.8|3560.8|3554.8|281
1645492200000|2022-02-22 01:10:00|3563.3|3557.3|3565.8|3559.8|3566.8|3560.8|3561.8|3555.8|281
1645492500000|2022-02-22 01:15:00|3565.9|3559.9|3566.5|3560.5|3566.5|3560.5|3561.5|3555.5|120
1645492800000|2022-02-22 01:20:00|3565.8|3559.8|3568|3562|3570.3|3564.3|3563.5|3557.5|245
1645493100000|2022-02-22 01:25:00|3568.1|3562.1|3571.5|3565.5|3571.8|3565.8|3567|3561|158
1645493400000|2022-02-22 01:30:00|3571.8|3565.8|3575.3|3569.3|3576.8|3570.8|3569.9|3563.9|254
1645493700000|2022-02-22 01:35:00|3575|3569|3572.3|3566.3|3577.5|3571.5|3571.5|3565.5|170
1645494000000|2022-02-22 01:40:00|3572.5|3566.5|3575|3569|3576.8|3570.8|3572.3|3566.3|82
1645494300000|2022-02-22 01:45:00|3575.4|3569.4|3564.3|3558.3|3575.9|3569.9|3564|3558|150
1645494600000|2022-02-22 01:50:00|3564|3558|3564.8|3558.8|3567.5|3561.5|3563.6|3557.6|137
1645494900000|2022-02-22 01:55:00|3565|3559|3558.8|3552.8|3565.3|3559.3|3558.5|3552.5|136
1645495200000|2022-02-22 02:00:00|3559|3553|3566.5|3560.5|3566.5|3560.5|3559|3553|105
1645495500000|2022-02-22 02:05:00|3566.3|3560.3|3563.3|3557.3|3568|3562|3563.3|3557.3|122
1645495800000|2022-02-22 02:10:00|3563|3557|3565|3559|3565|3559|3559.8|3553.8|125
1645496100000|2022-02-22 02:15:00|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3562.8|3556.8|32
1645496400000|2022-02-22 02:20:00|3563.8|3557.8|3567.3|3561.3|3567.3|3561.3|3563.5|3557.5|87
1645496700000|2022-02-22 02:25:00|3567.5|3561.5|3566.5|3560.5|3568.1|3562.1|3566.5|3560.5|62
1645497000000|2022-02-22 02:30:00|3566.3|3560.3|3565.3|3559.3|3566.5|3560.5|3563.8|3557.8|100
1645497300000|2022-02-22 02:35:00|3565.5|3559.5|3566.5|3560.5|3567.1|3561.1|3565.3|3559.3|40
1645497600000|2022-02-22 02:40:00|3566.4|3560.4|3565.5|3559.5|3567.5|3561.5|3565.4|3559.4|98
1645497900000|2022-02-22 02:45:00|3565.8|3559.8|3566.3|3560.3|3568.5|3562.5|3565.5|3559.5|144
1645498200000|2022-02-22 02:50:00|3566|3560|3565.8|3559.8|3567|3561|3563.5|3557.5|118
1645498500000|2022-02-22 02:55:00|3565.5|3559.5|3564|3558|3566.3|3560.3|3562.6|3556.6|81
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3564.4|3558.4|3567.6|3561.6|3563.9|3557.9|125
1645499100000|2022-02-22 03:05:00|3564.5|3558.5|3557.8|3551.8|3564.5|3558.5|3557.1|3551.1|130
1645499400000|2022-02-22 03:10:00|3557.6|3551.6|3557.8|3551.8|3558.4|3552.4|3553.8|3547.8|121
1645499700000|2022-02-22 03:15:00|3558|3552|3555.5|3549.5|3558|3552|3552.8|3546.8|131
1645500000000|2022-02-22 03:20:00|3555.8|3549.8|3558.6|3552.6|3558.6|3552.6|3554.8|3548.8|114
1645500300000|2022-02-22 03:25:00|3559.8|3553.8|3564.8|3558.8|3565.5|3559.5|3559.3|3553.3|126
1645500600000|2022-02-22 03:30:00|3565|3559|3559.8|3553.8|3565.8|3559.8|3558.3|3552.3|56
1645500900000|2022-02-22 03:35:00|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3558.9|3552.9|49
1645501200000|2022-02-22 03:40:00|3561.5|3555.5|3559.1|3553.1|3561.5|3555.5|3558.3|3552.3|43
1645501500000|2022-02-22 03:45:00|3559|3553|3556.4|3550.4|3559.3|3553.3|3556.4|3550.4|19
1645501800000|2022-02-22 03:50:00|3557.1|3551.1|3555.5|3549.5|3557.8|3551.8|3555.3|3549.3|30
1645502100000|2022-02-22 03:55:00|3555.3|3549.3|3554.6|3548.6|3556.1|3550.1|3554.4|3548.4|11
1645502400000|2022-02-22 04:00:00|3554.4|3548.4|3554|3548|3555.4|3549.4|3553.9|3547.9|25
1645502700000|2022-02-22 04:05:00|3554.4|3548.4|3559.8|3553.8|3559.8|3553.8|3554.3|3548.3|31
1645503000000|2022-02-22 04:10:00|3560|3554|3570.5|3564.5|3570.5|3564.5|3560|3554|58
1645503300000|2022-02-22 04:15:00|3570.8|3564.8|3569.4|3563.4|3573.3|3567.3|3568.4|3562.4|45
1645503600000|2022-02-22 04:20:00|3569.5|3563.5|3572|3566|3572.3|3566.3|3569.4|3563.4|34
1645503900000|2022-02-22 04:25:00|3572.3|3566.3|3569.5|3563.5|3573.3|3567.3|3569.3|3563.3|36
1645504200000|2022-02-22 04:30:00|3569.3|3563.3|3570.5|3564.5|3571|3565|3569|3563|42
1645504500000|2022-02-22 04:35:00|3570.8|3564.8|3571.5|3565.5|3573|3567|3570.5|3564.5|37
1645504800000|2022-02-22 04:40:00|3571.8|3565.8|3571|3565|3575|3569|3570.8|3564.8|43
1645505100000|2022-02-22 04:45:00|3571.5|3565.5|3570.1|3564.1|3571.5|3565.5|3569.8|3563.8|25
1645505400000|2022-02-22 04:50:00|3570.3|3564.3|3571|3565|3571.8|3565.8|3569.9|3563.9|29
1645505700000|2022-02-22 04:55:00|3571.3|3565.3|3569.8|3563.8|3572.1|3566.1|3569.8|3563.8|35
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3569.5|3563.5|3570.3|3564.3|3568.6|3562.6|51
1645506300000|2022-02-22 05:05:00|3569.8|3563.8|3570|3564|3570.5|3564.5|3569.8|3563.8|11
1645506600000|2022-02-22 05:10:00|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.5|3563.5|7
1645506900000|2022-02-22 05:15:00|3570|3564|3570|3564|3570.3|3564.3|3569.8|3563.8|9
1645507200000|2022-02-22 05:20:00|3569.8|3563.8|3569.8|3563.8|3570|3564|3569.8|3563.8|3
1645507500000|2022-02-22 05:25:00|3570|3564|3571.8|3565.8|3574.1|3568.1|3569.8|3563.8|56
1645507800000|2022-02-22 05:30:00|3571.5|3565.5|3570|3564|3573.3|3567.3|3568|3562|241
1645508100000|2022-02-22 05:35:00|3570.3|3564.3|3573.8|3567.8|3575.3|3569.3|3568.9|3562.9|153
1645508400000|2022-02-22 05:40:00|3573.9|3567.9|3572.8|3566.8|3574.5|3568.5|3570.8|3564.8|100
1645508700000|2022-02-22 05:45:00|3573|3567|3577.5|3571.5|3577.5|3571.5|3573|3567|179
1645509000000|2022-02-22 05:50:00|3577.8|3571.8|3576.5|3570.5|3579.5|3573.5|3576.3|3570.3|113
1645509300000|2022-02-22 05:55:00|3577|3571|3575.9|3569.9|3577.3|3571.3|3574.8|3568.8|34
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3575.4|3569.4|3575.8|3569.8|3574.4|3568.4|36
1645509900000|2022-02-22 06:05:00|3575.6|3569.6|3575.5|3569.5|3575.8|3569.8|3573.8|3567.8|73
1645510200000|2022-02-22 06:10:00|3575.3|3569.3|3570.3|3564.3|3575.5|3569.5|3570|3564|83
1645510500000|2022-02-22 06:15:00|3570.5|3564.5|3572.5|3566.5|3573|3567|3570.5|3564.5|95
1645510800000|2022-02-22 06:20:00|3572.4|3566.4|3572.5|3566.5|3573.3|3567.3|3571.5|3565.5|103
1645511100000|2022-02-22 06:25:00|3572.8|3566.8|3564.6|3558.6|3573|3567|3563.8|3557.8|124
1645511400000|2022-02-22 06:30:00|3564.4|3558.4|3572.8|3566.8|3572.8|3566.8|3564.4|3558.4|67
1645511700000|2022-02-22 06:35:00|3573|3567|3576.3|3570.3|3577.5|3571.5|3569.8|3563.8|112
1645512000000|2022-02-22 06:40:00|3576.4|3570.4|3573.5|3567.5|3577.1|3571.1|3572.3|3566.3|84
1645512300000|2022-02-22 06:45:00|3573|3567|3573.4|3567.4|3575|3569|3571|3565|134
1645512600000|2022-02-22 06:50:00|3573.5|3567.5|3569|3563|3574.8|3568.8|3568.8|3562.8|108
1645512900000|2022-02-22 06:55:00|3568.8|3562.8|3567.3|3561.3|3570|3564|3565.3|3559.3|196
1645513200000|2022-02-22 07:00:00|3567|3561|3576|3570|3578.6|3572.6|3565.8|3559.8|65
1645513500000|2022-02-22 07:05:00|3575.8|3569.8|3570|3564|3575.8|3569.8|3569.8|3563.8|39
1645513800000|2022-02-22 07:10:00|3569.8|3563.8|3566|3560|3570|3564|3565.5|3559.5|82
1645514100000|2022-02-22 07:15:00|3565.5|3559.5|3566|3560|3567|3561|3565.3|3559.3|32
1645514400000|2022-02-22 07:20:00|3566.3|3560.3|3570|3564|3570|3564|3566|3560|79
1645514700000|2022-02-22 07:25:00|3569.8|3563.8|3575.3|3569.3|3576.3|3570.3|3569.8|3563.8|62
1645515000000|2022-02-22 07:30:00|3574.3|3568.3|3566.5|3560.5|3574.3|3568.3|3564.3|3558.3|107
1645515300000|2022-02-22 07:35:00|3566.3|3560.3|3560.8|3554.8|3568|3562|3560.3|3554.3|74
1645515600000|2022-02-22 07:40:00|3560.9|3554.9|3559|3553|3561.5|3555.5|3558.9|3552.9|31
1645515900000|2022-02-22 07:45:00|3558.9|3552.9|3560.5|3554.5|3560.8|3554.8|3557.8|3551.8|60
1645516200000|2022-02-22 07:50:00|3560.3|3554.3|3561.6|3555.6|3561.8|3555.8|3559.3|3553.3|28
1645516500000|2022-02-22 07:55:00|3561.3|3555.3|3559.1|3553.1|3561.3|3555.3|3558.5|3552.5|19
1645516800000|2022-02-22 08:00:00|3559|3553|3553|3547|3559.5|3553.5|3549.4|3543.4|96
1645517100000|2022-02-22 08:05:00|3552.8|3546.8|3557.1|3551.1|3558|3552|3552.5|3546.5|80
1645517400000|2022-02-22 08:10:00|3557.5|3551.5|3563.4|3557.4|3563.4|3557.4|3557|3551|86
1645517700000|2022-02-22 08:15:00|3565.1|3559.1|3565.8|3559.8|3571|3565|3563.5|3557.5|113
1645518000000|2022-02-22 08:20:00|3565.5|3559.5|3576|3570|3576.8|3570.8|3565.3|3559.3|85
1645518300000|2022-02-22 08:25:00|3576.5|3570.5|3578|3572|3579.8|3573.8|3575.8|3569.8|75
1645518600000|2022-02-22 08:30:00|3578.3|3572.3|3574|3568|3578.5|3572.5|3573.8|3567.8|92
1645518900000|2022-02-22 08:35:00|3574.3|3568.3|3578.8|3572.8|3578.8|3572.8|3574.3|3568.3|75
1645519200000|2022-02-22 08:40:00|3579|3573|3588.8|3582.8|3588.8|3582.8|3578.8|3572.8|83
1645519500000|2022-02-22 08:45:00|3588.3|3582.3|3584.5|3578.5|3588.8|3582.8|3583.8|3577.8|73
1645519800000|2022-02-22 08:50:00|3584.3|3578.3|3577|3571|3584.3|3578.3|3576.3|3570.3|111
1645520100000|2022-02-22 08:55:00|3577.3|3571.3|3579.5|3573.5|3579.8|3573.8|3575.8|3569.8|92
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3580.5|3574.5|3583.5|3577.5|3578.8|3572.8|111
1645520700000|2022-02-22 09:05:00|3581|3575|3585.5|3579.5|3585.8|3579.8|3580.3|3574.3|84
1645521000000|2022-02-22 09:10:00|3584.5|3578.5|3585.8|3579.8|3586.5|3580.5|3583.5|3577.5|55
1645521300000|2022-02-22 09:15:00|3586.5|3580.5|3588|3582|3589.8|3583.8|3585.3|3579.3|68
1645521600000|2022-02-22 09:20:00|3587.8|3581.8|3593|3587|3595.3|3589.3|3587.8|3581.8|40
1645521900000|2022-02-22 09:25:00|3592.8|3586.8|3590.5|3584.5|3594.5|3588.5|3590.5|3584.5|28
1645522200000|2022-02-22 09:30:00|3591.8|3585.8|3588.8|3582.8|3592.5|3586.5|3586.8|3580.8|62
1645522500000|2022-02-22 09:35:00|3588.5|3582.5|3585|3579|3589.5|3583.5|3584.3|3578.3|72
1645522800000|2022-02-22 09:40:00|3585.5|3579.5|3588.5|3582.5|3588.8|3582.8|3584.5|3578.5|42
1645523100000|2022-02-22 09:45:00|3588.8|3582.8|3586|3580|3590|3584|3584.5|3578.5|42
1645523400000|2022-02-22 09:50:00|3586.3|3580.3|3590.3|3584.3|3590.5|3584.5|3585.5|3579.5|62
1645523700000|2022-02-22 09:55:00|3590|3584|3590|3584|3591.5|3585.5|3589.3|3583.3|41
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3590.5|3584.5|3591.5|3585.5|3588.8|3582.8|38
1645524300000|2022-02-22 10:05:00|3590.8|3584.8|3589.8|3583.8|3591.3|3585.3|3589.3|3583.3|40
1645524600000|2022-02-22 10:10:00|3589.5|3583.5|3591.3|3585.3|3591.5|3585.5|3587.5|3581.5|24
1645524900000|2022-02-22 10:15:00|3590.8|3584.8|3594.5|3588.5|3595.3|3589.3|3590.8|3584.8|39
1645525200000|2022-02-22 10:20:00|3594.8|3588.8|3594|3588|3595.3|3589.3|3593.3|3587.3|65
1645525500000|2022-02-22 10:25:00|3593.8|3587.8|3592.3|3586.3|3593.8|3587.8|3592|3586|30
1645525800000|2022-02-22 10:30:00|3591.8|3585.8|3591.5|3585.5|3592.3|3586.3|3591|3585|22
1645526100000|2022-02-22 10:35:00|3591.8|3585.8|3594.8|3588.8|3595.3|3589.3|3591.5|3585.5|48
1645526400000|2022-02-22 10:40:00|3594.5|3588.5|3595.5|3589.5|3595.8|3589.8|3594.3|3588.3|39
1645526700000|2022-02-22 10:45:00|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|17
1645527000000|2022-02-22 10:50:00|3595.5|3589.5|3600|3594|3600.5|3594.5|3595.5|3589.5|38
1645527300000|2022-02-22 10:55:00|3599.8|3593.8|3598.5|3592.5|3600.5|3594.5|3598.3|3592.3|63
1645527600000|2022-02-22 11:00:00|3598.3|3592.3|3600.3|3594.3|3600.5|3594.5|3597.5|3591.5|38
1645527900000|2022-02-22 11:05:00|3600.5|3594.5|3602|3596|3602|3596|3600.3|3594.3|41
1645528200000|2022-02-22 11:10:00|3601.8|3595.8|3598|3592|3601.8|3595.8|3597.3|3591.3|29
1645528500000|2022-02-22 11:15:00|3598.3|3592.3|3596.5|3590.5|3598.8|3592.8|3595.3|3589.3|42
1645528800000|2022-02-22 11:20:00|3596.8|3590.8|3597.3|3591.3|3598.5|3592.5|3596|3590|59
1645529100000|2022-02-22 11:25:00|3597|3591|3601|3595|3601|3595|3596|3590|35
1645529400000|2022-02-22 11:30:00|3601.3|3595.3|3602.3|3596.3|3602.5|3596.5|3599.8|3593.8|121
1645529700000|2022-02-22 11:35:00|3602|3596|3599.3|3593.3|3602.3|3596.3|3597.3|3591.3|51
1645530000000|2022-02-22 11:40:00|3599.5|3593.5|3597.8|3591.8|3599.5|3593.5|3596.5|3590.5|36
1645530300000|2022-02-22 11:45:00|3598.3|3592.3|3599.8|3593.8|3600.3|3594.3|3597|3591|47
1645530600000|2022-02-22 11:50:00|3599.5|3593.5|3599|3593|3599.8|3593.8|3597.8|3591.8|65
1645530900000|2022-02-22 11:55:00|3599.3|3593.3|3597.5|3591.5|3599.8|3593.8|3597.5|3591.5|20
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3597.8|3591.8|3598.3|3592.3|3596.5|3590.5|52
1645531500000|2022-02-22 12:05:00|3597.5|3591.5|3596|3590|3597.8|3591.8|3596|3590|17
1645531800000|2022-02-22 12:10:00|3595.8|3589.8|3596.5|3590.5|3597.5|3591.5|3595.5|3589.5|57
1645532100000|2022-02-22 12:15:00|3596.8|3590.8|3601|3595|3602.3|3596.3|3596.3|3590.3|48
1645532400000|2022-02-22 12:20:00|3601.3|3595.3|3598.3|3592.3|3601.5|3595.5|3598.3|3592.3|68
1645532700000|2022-02-22 12:25:00|3597.8|3591.8|3601.5|3595.5|3601.8|3595.8|3597.5|3591.5|49
1645533000000|2022-02-22 12:30:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3597.8|3591.8|54
1645533300000|2022-02-22 12:35:00|3601.5|3595.5|3599|3593|3603.3|3597.3|3598.8|3592.8|69
1645533600000|2022-02-22 12:40:00|3599.3|3593.3|3600.3|3594.3|3601|3595|3599|3593|71
1645533900000|2022-02-22 12:45:00|3600|3594|3605.3|3599.3|3606.5|3600.5|3599.8|3593.8|99
1645534200000|2022-02-22 12:50:00|3604.8|3598.8|3602.8|3596.8|3607.5|3601.5|3602.5|3596.5|102
1645534500000|2022-02-22 12:55:00|3602.5|3596.5|3600.8|3594.8|3603.8|3597.8|3598.8|3592.8|124
1645534800000|2022-02-22 13:00:00|3601|3595|3608|3602|3610.8|3604.8|3600.1|3594.1|361
1645535100000|2022-02-22 13:05:00|3607.8|3601.8|3608.8|3602.8|3612.6|3606.6|3605.8|3599.8|256
1645535400000|2022-02-22 13:10:00|3609.1|3603.1|3602|3596|3611.8|3605.8|3601.8|3595.8|187
1645535700000|2022-02-22 13:15:00|3602.3|3596.3|3606.3|3600.3|3606.5|3600.5|3599.8|3593.8|170
1645536000000|2022-02-22 13:20:00|3606|3600|3605.8|3599.8|3606.5|3600.5|3604|3598|152
1645536300000|2022-02-22 13:25:00|3605.1|3599.1|3602.1|3596.1|3606.5|3600.5|3601.9|3595.9|108
1645536600000|2022-02-22 13:30:00|3602.3|3596.3|3606.4|3600.4|3606.9|3600.9|3602.3|3596.3|101
1645536900000|2022-02-22 13:35:00|3606|3600|3607.5|3601.5|3608.9|3602.9|3604.5|3598.5|90
1645537200000|2022-02-22 13:40:00|3607.8|3601.8|3608.5|3602.5|3610.3|3604.3|3606|3600|120
1645537500000|2022-02-22 13:45:00|3608.8|3602.8|3606.1|3600.1|3609.3|3603.3|3605.9|3599.9|125
1645537800000|2022-02-22 13:50:00|3605.9|3599.9|3604.8|3598.8|3605.9|3599.9|3603.1|3597.1|117
1645538100000|2022-02-22 13:55:00|3604.5|3598.5|3606.5|3600.5|3606.8|3600.8|3604.3|3598.3|47
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3606.8|3600.8|3607.3|3601.3|3604.8|3598.8|63
1645538700000|2022-02-22 14:05:00|3607.8|3601.8|3611.8|3605.8|3611.8|3605.8|3607.8|3601.8|65
1645539000000|2022-02-22 14:10:00|3611.5|3605.5|3616.3|3610.3|3617.5|3611.5|3611.4|3605.4|87
1645539300000|2022-02-22 14:15:00|3616|3610|3617.4|3611.4|3618|3612|3614.4|3608.4|105
1645539600000|2022-02-22 14:20:00|3617.6|3611.6|3618.5|3612.5|3620.3|3614.3|3617.3|3611.3|97
1645539900000|2022-02-22 14:25:00|3618.8|3612.8|3620|3614|3620.8|3614.8|3618.8|3612.8|100
1645540200000|2022-02-22 14:30:00|3620.3|3614.3|3624.3|3618.3|3627.5|3621.5|3620.3|3614.3|119
1645540500000|2022-02-22 14:35:00|3624.5|3618.5|3630.5|3624.5|3631.3|3625.3|3624.1|3618.1|96
1645540800000|2022-02-22 14:40:00|3630.3|3624.3|3627.3|3621.3|3630.3|3624.3|3625.8|3619.8|135
1645541100000|2022-02-22 14:45:00|3627|3621|3632.8|3626.8|3633.9|3627.9|3625.3|3619.3|143
1645541400000|2022-02-22 14:50:00|3632.5|3626.5|3634.1|3628.1|3636.3|3630.3|3629|3623|119
1645541700000|2022-02-22 14:55:00|3634.3|3628.3|3633.6|3627.6|3636|3630|3632|3626|115
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3633.1|3627.1|3633.8|3627.8|3628.4|3622.4|179
1645542300000|2022-02-22 15:05:00|3633.3|3627.3|3631.6|3625.6|3634|3628|3631.4|3625.4|121
1645542600000|2022-02-22 15:10:00|3631.9|3625.9|3625.4|3619.4|3631.9|3625.9|3625.4|3619.4|147
1645542900000|2022-02-22 15:15:00|3625.5|3619.5|3632.4|3626.4|3632.4|3626.4|3625.4|3619.4|105
1645543200000|2022-02-22 15:20:00|3632|3626|3625.8|3619.8|3632.1|3626.1|3623.5|3617.5|123
1645543500000|2022-02-22 15:25:00|3625.9|3619.9|3628.8|3622.8|3631.3|3625.3|3625.9|3619.9|141
1645543800000|2022-02-22 15:30:00|3628.5|3622.5|3629|3623|3629.9|3623.9|3627.8|3621.8|123
1645544100000|2022-02-22 15:35:00|3629.3|3623.3|3619.3|3613.3|3630.8|3624.8|3619|3613|180
1645544400000|2022-02-22 15:40:00|3619|3613|3619|3613|3621|3615|3613.8|3607.8|187
1645544700000|2022-02-22 15:45:00|3618.8|3612.8|3616.8|3610.8|3619.8|3613.8|3615.5|3609.5|122
1645545000000|2022-02-22 15:50:00|3616.6|3610.6|3608.5|3602.5|3616.8|3610.8|3608.1|3602.1|199
1645545300000|2022-02-22 15:55:00|3608.3|3602.3|3609.6|3603.6|3610.6|3604.6|3605.8|3599.8|158
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3612.1|3606.1|3613.8|3607.8|3609.8|3603.8|119
1645545900000|2022-02-22 16:05:00|3611.8|3605.8|3610|3604|3612.8|3606.8|3609.8|3603.8|88
1645546200000|2022-02-22 16:10:00|3609.6|3603.6|3609.5|3603.5|3610.8|3604.8|3609.5|3603.5|45
1645546500000|2022-02-22 16:15:00|3609|3603|3608.6|3602.6|3610|3604|3608.5|3602.5|37
1645546800000|2022-02-22 16:20:00|3608.5|3602.5|3607|3601|3608.6|3602.6|3606.3|3600.3|150
1645547100000|2022-02-22 16:25:00|3607.1|3601.1|3605.3|3599.3|3608.3|3602.3|3605|3599|87
1645547400000|2022-02-22 16:30:00|3605|3599|3604|3598|3606.8|3600.8|3603.5|3597.5|112
1645547700000|2022-02-22 16:35:00|3604.3|3598.3|3604|3598|3605|3599|3602.8|3596.8|68
1645548000000|2022-02-22 16:40:00|3604.3|3598.3|3605|3599|3607.8|3601.8|3604.3|3598.3|111
1645548300000|2022-02-22 16:45:00|3604.8|3598.8|3604|3598|3606.6|3600.6|3603.3|3597.3|129
1645548600000|2022-02-22 16:50:00|3604.5|3598.5|3604.8|3598.8|3605.8|3599.8|3603.5|3597.5|95
1645548900000|2022-02-22 16:55:00|3603.9|3597.9|3604.3|3598.3|3604.5|3598.5|3602.6|3596.6|132
1645549200000|2022-02-22 17:00:00|3604|3598|3605.5|3599.5|3605.6|3599.6|3604|3598|88
1645549500000|2022-02-22 17:05:00|3605.8|3599.8|3607.5|3601.5|3607.9|3601.9|3605.4|3599.4|15
1645549800000|2022-02-22 17:10:00|3607.4|3601.4|3607.5|3601.5|3607.5|3601.5|3607.1|3601.1|13
1645550100000|2022-02-22 17:15:00|3607.4|3601.4|3607|3601|3608.5|3602.5|3606.4|3600.4|17
1645550400000|2022-02-22 17:20:00|3607.3|3601.3|3605.4|3599.4|3607.5|3601.5|3605.3|3599.3|7
1645550700000|2022-02-22 17:25:00|3605.3|3599.3|3606.3|3600.3|3606.6|3600.6|3605.1|3599.1|26
1645551000000|2022-02-22 17:30:00|3606.5|3600.5|3609.6|3603.6|3609.6|3603.6|3605.9|3599.9|65
1645551300000|2022-02-22 17:35:00|3609.9|3603.9|3610.1|3604.1|3612.1|3606.1|3609.5|3603.5|41
1645551600000|2022-02-22 17:40:00|3610.4|3604.4|3611|3605|3612.6|3606.6|3610.4|3604.4|52
1645551900000|2022-02-22 17:45:00|3611.4|3605.4|3612.3|3606.3|3612.6|3606.6|3611|3605|64
1645552200000|2022-02-22 17:50:00|3612.9|3606.9|3613.3|3607.3|3614.1|3608.1|3612.6|3606.6|54
1645552500000|2022-02-22 17:55:00|3613|3607|3611|3605|3613.4|3607.4|3610|3604|80
1645578000000|2022-02-23 01:00:00|3608.8|3602.8|3612.3|3606.3|3613.5|3607.5|3604.3|3598.3|117
1645578300000|2022-02-23 01:05:00|3611.8|3605.8|3608.8|3602.8|3611.8|3605.8|3606|3600|186
1645578600000|2022-02-23 01:10:00|3608.5|3602.5|3613|3607|3617|3611|3607.3|3601.3|190
1645578900000|2022-02-23 01:15:00|3612.8|3606.8|3610.9|3604.9|3613.6|3607.6|3609.3|3603.3|157
1645579200000|2022-02-23 01:20:00|3610.6|3604.6|3612.5|3606.5|3612.5|3606.5|3608.4|3602.4|68
1645579500000|2022-02-23 01:25:00|3612.3|3606.3|3612.1|3606.1|3613.5|3607.5|3609.8|3603.8|67
1645579800000|2022-02-23 01:30:00|3612.4|3606.4|3609.5|3603.5|3614.8|3608.8|3609.1|3603.1|106
1645580100000|2022-02-23 01:35:00|3609.8|3603.8|3610.3|3604.3|3611|3605|3608.9|3602.9|39
1645580400000|2022-02-23 01:40:00|3610|3604|3610.3|3604.3|3610.3|3604.3|3608.1|3602.1|81
1645580700000|2022-02-23 01:45:00|3610|3604|3612|3606|3612.3|3606.3|3610|3604|42
1645581000000|2022-02-23 01:50:00|3612.3|3606.3|3614.1|3608.1|3615.8|3609.8|3612|3606|97
1645581300000|2022-02-23 01:55:00|3614.8|3608.8|3617.5|3611.5|3618.5|3612.5|3613.9|3607.9|69
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3618.3|3612.3|3620.8|3614.8|3617.8|3611.8|49
1645581900000|2022-02-23 02:05:00|3618.4|3612.4|3612.5|3606.5|3618.4|3612.4|3612.3|3606.3|151
1645582200000|2022-02-23 02:10:00|3612.3|3606.3|3608.3|3602.3|3613.5|3607.5|3608|3602|114
1645582500000|2022-02-23 02:15:00|3608.5|3602.5|3608.3|3602.3|3608.8|3602.8|3608|3602|6
1645582800000|2022-02-23 02:20:00|3608.5|3602.5|3610.8|3604.8|3610.8|3604.8|3608.3|3602.3|13
1645583100000|2022-02-23 02:25:00|3610.5|3604.5|3609|3603|3610.5|3604.5|3609|3603|2
1645583400000|2022-02-23 02:30:00|3608.8|3602.8|3608.6|3602.6|3610.5|3604.5|3605.8|3599.8|201
1645583700000|2022-02-23 02:35:00|3609|3603|3608.1|3602.1|3610.5|3604.5|3606.1|3600.1|107
1645584000000|2022-02-23 02:40:00|3608.4|3602.4|3612.5|3606.5|3612.8|3606.8|3608.4|3602.4|95
1645584300000|2022-02-23 02:45:00|3612.8|3606.8|3611.5|3605.5|3613.5|3607.5|3611.1|3605.1|66
1645584600000|2022-02-23 02:50:00|3611.9|3605.9|3615|3609|3615.9|3609.9|3611.9|3605.9|85
1645584900000|2022-02-23 02:55:00|3615.3|3609.3|3616.8|3610.8|3618|3612|3614.8|3608.8|84
1645585200000|2022-02-23 03:00:00|3617|3611|3617.3|3611.3|3618.8|3612.8|3617|3611|92
1645585500000|2022-02-23 03:05:00|3617.5|3611.5|3616.8|3610.8|3619.4|3613.4|3616.5|3610.5|52
1645585800000|2022-02-23 03:10:00|3617|3611|3613|3607|3618.5|3612.5|3612.1|3606.1|48
1645586100000|2022-02-23 03:15:00|3612.8|3606.8|3612.5|3606.5|3614.8|3608.8|3611.8|3605.8|121
1645586400000|2022-02-23 03:20:00|3612.8|3606.8|3613.5|3607.5|3614|3608|3612|3606|118
1645586700000|2022-02-23 03:25:00|3613.8|3607.8|3610.8|3604.8|3614.5|3608.5|3610.3|3604.3|78
1645587000000|2022-02-23 03:30:00|3611|3605|3609.3|3603.3|3611.3|3605.3|3608.8|3602.8|31
1645587300000|2022-02-23 03:35:00|3609|3603|3608.3|3602.3|3609|3603|3607.8|3601.8|18
1645587600000|2022-02-23 03:40:00|3607.8|3601.8|3604.5|3598.5|3608|3602|3604.4|3598.4|23
1645587900000|2022-02-23 03:45:00|3603.6|3597.6|3601.5|3595.5|3604.5|3598.5|3600.3|3594.3|24
1645588200000|2022-02-23 03:50:00|3601.3|3595.3|3601.5|3595.5|3603.5|3597.5|3600|3594|23
1645588500000|2022-02-23 03:55:00|3601.4|3595.4|3602.1|3596.1|3606|3600|3600.8|3594.8|46
1645588800000|2022-02-23 04:00:00|3602.4|3596.4|3600|3594|3606.4|3600.4|3599.4|3593.4|53
1645589100000|2022-02-23 04:05:00|3599.8|3593.8|3600.5|3594.5|3600.9|3594.9|3598.9|3592.9|14
1645589400000|2022-02-23 04:10:00|3600.9|3594.9|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|11
1645589700000|2022-02-23 04:15:00|3601.4|3595.4|3607.3|3601.3|3607.3|3601.3|3601.4|3595.4|29
1645590000000|2022-02-23 04:20:00|3607|3601|3608|3602|3608.8|3602.8|3606.8|3600.8|31
1645590300000|2022-02-23 04:25:00|3607.8|3601.8|3612.5|3606.5|3612.5|3606.5|3606.3|3600.3|51
1645590600000|2022-02-23 04:30:00|3612.8|3606.8|3612.8|3606.8|3614|3608|3611.5|3605.5|25
1645590900000|2022-02-23 04:35:00|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3610.6|3604.6|21
1645591200000|2022-02-23 04:40:00|3612.8|3606.8|3610.4|3604.4|3612.8|3606.8|3609.5|3603.5|12
1645591500000|2022-02-23 04:45:00|3609.4|3603.4|3610.5|3604.5|3610.8|3604.8|3609.4|3603.4|20
1645591800000|2022-02-23 04:50:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|4
1645592100000|2022-02-23 04:55:00|3610.8|3604.8|3611.8|3605.8|3612|3606|3610.5|3604.5|22
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3611.8|3605.8|3612.3|3606.3|3611.4|3605.4|7
1645592700000|2022-02-23 05:05:00|3612|3606|3612.6|3606.6|3613|3607|3612|3606|8
1645593000000|2022-02-23 05:10:00|3612.4|3606.4|3611.9|3605.9|3612.8|3606.8|3611.9|3605.9|12
1645593300000|2022-02-23 05:15:00|3612|3606|3610.8|3604.8|3612|3606|3610.6|3604.6|9
1645593600000|2022-02-23 05:20:00|3611|3605|3611.5|3605.5|3611.9|3605.9|3611|3605|13
1645593900000|2022-02-23 05:25:00|3611.3|3605.3|3611.8|3605.8|3612.3|3606.3|3611.3|3605.3|31
1645594200000|2022-02-23 05:30:00|3611.9|3605.9|3618|3612|3618.3|3612.3|3611.9|3605.9|112
1645594500000|2022-02-23 05:35:00|3618.3|3612.3|3616.3|3610.3|3619.5|3613.5|3616|3610|112
1645594800000|2022-02-23 05:40:00|3616|3610|3617.5|3611.5|3618.3|3612.3|3615.8|3609.8|109
1645595100000|2022-02-23 05:45:00|3617.8|3611.8|3617.8|3611.8|3619.8|3613.8|3617.6|3611.6|105
1645595400000|2022-02-23 05:50:00|3617.5|3611.5|3619.5|3613.5|3620.3|3614.3|3617.1|3611.1|90
1645595700000|2022-02-23 05:55:00|3619.3|3613.3|3619|3613|3620.1|3614.1|3618.5|3612.5|54
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3618.5|3612.5|3619|3613|3618|3612|95
1645596300000|2022-02-23 06:05:00|3618.3|3612.3|3616.5|3610.5|3618.5|3612.5|3616.5|3610.5|64
1645596600000|2022-02-23 06:10:00|3616.6|3610.6|3616.3|3610.3|3617|3611|3614.5|3608.5|107
1645596900000|2022-02-23 06:15:00|3616|3610|3617.8|3611.8|3617.8|3611.8|3614.8|3608.8|111
1645597200000|2022-02-23 06:20:00|3617.5|3611.5|3615.8|3609.8|3617.8|3611.8|3615.5|3609.5|39
1645597500000|2022-02-23 06:25:00|3615.5|3609.5|3612|3606|3615.8|3609.8|3611.8|3605.8|51
1645597800000|2022-02-23 06:30:00|3611.6|3605.6|3613|3607|3614.3|3608.3|3611.3|3605.3|99
1645598100000|2022-02-23 06:35:00|3613.3|3607.3|3613.5|3607.5|3614.5|3608.5|3611.8|3605.8|84
1645598400000|2022-02-23 06:40:00|3613.8|3607.8|3614|3608|3614.6|3608.6|3613.3|3607.3|70
1645598700000|2022-02-23 06:45:00|3614.3|3608.3|3615.8|3609.8|3617.8|3611.8|3614.3|3608.3|102
1645599000000|2022-02-23 06:50:00|3615.5|3609.5|3615.3|3609.3|3617.5|3611.5|3614.8|3608.8|90
1645599300000|2022-02-23 06:55:00|3615.5|3609.5|3612.3|3606.3|3616.1|3610.1|3612.3|3606.3|89
1645599600000|2022-02-23 07:00:00|3612|3606|3610.8|3604.8|3613.3|3607.3|3610.8|3604.8|32
1645599900000|2022-02-23 07:05:00|3610|3604|3608.5|3602.5|3610.3|3604.3|3608.1|3602.1|34
1645600200000|2022-02-23 07:10:00|3608.8|3602.8|3612|3606|3613.8|3607.8|3608.5|3602.5|46
1645600500000|2022-02-23 07:15:00|3611.8|3605.8|3610.5|3604.5|3612|3606|3610.3|3604.3|13
1645600800000|2022-02-23 07:20:00|3610.6|3604.6|3611|3605|3612.3|3606.3|3610.6|3604.6|12
1645601100000|2022-02-23 07:25:00|3611.1|3605.1|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|7
1645601400000|2022-02-23 07:30:00|3611|3605|3610.6|3604.6|3613|3607|3610.4|3604.4|39
1645601700000|2022-02-23 07:35:00|3611|3605|3610.8|3604.8|3611.4|3605.4|3610.3|3604.3|49
1645602000000|2022-02-23 07:40:00|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3609.8|3603.8|47
1645602300000|2022-02-23 07:45:00|3611.4|3605.4|3617.5|3611.5|3618.9|3612.9|3611.4|3605.4|50
1645602600000|2022-02-23 07:50:00|3617.6|3611.6|3616|3610|3617.9|3611.9|3615.1|3609.1|45
1645602900000|2022-02-23 07:55:00|3615.8|3609.8|3614.8|3608.8|3616|3610|3614.3|3608.3|16
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3609|3603|3614.5|3608.5|3607.5|3601.5|59
1645603500000|2022-02-23 08:05:00|3609.3|3603.3|3605.3|3599.3|3609.3|3603.3|3605.3|3599.3|28
1645603800000|2022-02-23 08:10:00|3605.5|3599.5|3599.8|3593.8|3606|3600|3599.8|3593.8|79
1645604100000|2022-02-23 08:15:00|3600|3594|3604.5|3598.5|3604.8|3598.8|3598.5|3592.5|63
1645604400000|2022-02-23 08:20:00|3605.3|3599.3|3607.3|3601.3|3607.8|3601.8|3604.8|3598.8|35
1645604700000|2022-02-23 08:25:00|3606.8|3600.8|3611.4|3605.4|3611.4|3605.4|3606.4|3600.4|63
1645605000000|2022-02-23 08:30:00|3611.6|3605.6|3616.3|3610.3|3617.8|3611.8|3610.5|3604.5|56
1645605300000|2022-02-23 08:35:00|3616.5|3610.5|3619.5|3613.5|3619.8|3613.8|3616.5|3610.5|41
1645605600000|2022-02-23 08:40:00|3619.8|3613.8|3615.8|3609.8|3620|3614|3615.5|3609.5|45
1645605900000|2022-02-23 08:45:00|3616|3610|3616|3610|3617|3611|3613.8|3607.8|43
1645606200000|2022-02-23 08:50:00|3616.3|3610.3|3616|3610|3617|3611|3613.5|3607.5|64
1645606500000|2022-02-23 08:55:00|3616.3|3610.3|3615.5|3609.5|3617.3|3611.3|3615|3609|43
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3616|3610|3616.8|3610.8|3614.3|3608.3|45
1645607100000|2022-02-23 09:05:00|3615.8|3609.8|3618.8|3612.8|3620.3|3614.3|3615.8|3609.8|37
1645607400000|2022-02-23 09:10:00|3619|3613|3621|3615|3621.3|3615.3|3618|3612|30
1645607700000|2022-02-23 09:15:00|3621.3|3615.3|3619.8|3613.8|3623.3|3617.3|3619.8|3613.8|23
1645608000000|2022-02-23 09:20:00|3620|3614|3620.3|3614.3|3622.3|3616.3|3620|3614|72
1645608300000|2022-02-23 09:25:00|3620|3614|3602|3596|3620|3614|3600.9|3594.9|110
1645608600000|2022-02-23 09:30:00|3601.3|3595.3|3607.3|3601.3|3608|3602|3601.3|3595.3|52
1645608900000|2022-02-23 09:35:00|3607.5|3601.5|3611|3605|3611.3|3605.3|3606|3600|55
1645609200000|2022-02-23 09:40:00|3611.3|3605.3|3613.8|3607.8|3613.8|3607.8|3607.5|3601.5|58
1645609500000|2022-02-23 09:45:00|3613.5|3607.5|3610|3604|3614|3608|3610|3604|45
1645609800000|2022-02-23 09:50:00|3609.3|3603.3|3607|3601|3610.8|3604.8|3607|3601|30
1645610100000|2022-02-23 09:55:00|3606.8|3600.8|3605|3599|3608.8|3602.8|3603.5|3597.5|82
1645610400000|2022-02-23 10:00:00|3605.3|3599.3|3601|3595|3605.8|3599.8|3599.8|3593.8|152
1645610700000|2022-02-23 10:05:00|3601.5|3595.5|3600.5|3594.5|3603|3597|3600|3594|62
1645611000000|2022-02-23 10:10:00|3600.3|3594.3|3601.5|3595.5|3603.3|3597.3|3599.8|3593.8|64
1645611300000|2022-02-23 10:15:00|3601.3|3595.3|3603.3|3597.3|3604.6|3598.6|3600|3594|76
1645611600000|2022-02-23 10:20:00|3603.5|3597.5|3601|3595|3603.5|3597.5|3600.8|3594.8|25
1645611900000|2022-02-23 10:25:00|3600.8|3594.8|3601.5|3595.5|3602.3|3596.3|3599.8|3593.8|27
1645612200000|2022-02-23 10:30:00|3601.3|3595.3|3600.3|3594.3|3603.3|3597.3|3599.8|3593.8|42
1645612500000|2022-02-23 10:35:00|3599.8|3593.8|3596.4|3590.4|3602.5|3596.5|3595.8|3589.8|36
1645612800000|2022-02-23 10:40:00|3596|3590|3596.8|3590.8|3596.8|3590.8|3594.5|3588.5|18
1645613100000|2022-02-23 10:45:00|3597.3|3591.3|3596.5|3590.5|3597.5|3591.5|3595.5|3589.5|21
1645613400000|2022-02-23 10:50:00|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3595.8|3589.8|12
1645613700000|2022-02-23 10:55:00|3596.8|3590.8|3598.8|3592.8|3600|3594|3596.8|3590.8|23
1645614000000|2022-02-23 11:00:00|3599|3593|3599|3593|3601|3595|3598|3592|34
1645614300000|2022-02-23 11:05:00|3599.3|3593.3|3600.8|3594.8|3601.5|3595.5|3598.3|3592.3|33
1645614600000|2022-02-23 11:10:00|3600.5|3594.5|3599.3|3593.3|3601.3|3595.3|3598.5|3592.5|37
1645614900000|2022-02-23 11:15:00|3598.8|3592.8|3599|3593|3600|3594|3598.3|3592.3|27
1645615200000|2022-02-23 11:20:00|3600.1|3594.1|3598|3592|3601|3595|3598|3592|26
1645615500000|2022-02-23 11:25:00|3598.3|3592.3|3597.3|3591.3|3598.5|3592.5|3596.8|3590.8|20
1645615800000|2022-02-23 11:30:00|3597|3591|3598|3592|3598|3592|3596.8|3590.8|9
1645616100000|2022-02-23 11:35:00|3597.8|3591.8|3599.6|3593.6|3600.3|3594.3|3597.3|3591.3|46
1645616400000|2022-02-23 11:40:00|3600|3594|3599.5|3593.5|3602|3596|3599.5|3593.5|35
1645616700000|2022-02-23 11:45:00|3599.3|3593.3|3597.3|3591.3|3599.8|3593.8|3597.3|3591.3|38
1645617000000|2022-02-23 11:50:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3597.5|3591.5|25
1645617300000|2022-02-23 11:55:00|3599.3|3593.3|3600.5|3594.5|3601.8|3595.8|3598|3592|83
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3603|3597|3604.8|3598.8|3600.3|3594.3|85
1645617900000|2022-02-23 12:05:00|3603.3|3597.3|3604.5|3598.5|3606.3|3600.3|3602.8|3596.8|71
1645618200000|2022-02-23 12:10:00|3604.8|3598.8|3606.8|3600.8|3607.3|3601.3|3604.8|3598.8|38
1645618500000|2022-02-23 12:15:00|3607|3601|3607|3601|3607.8|3601.8|3606.8|3600.8|24
1645618800000|2022-02-23 12:20:00|3607.3|3601.3|3605|3599|3607.5|3601.5|3603|3597|38
1645619100000|2022-02-23 12:25:00|3604.8|3598.8|3604.5|3598.5|3606.8|3600.8|3604.3|3598.3|48
1645619400000|2022-02-23 12:30:00|3604.8|3598.8|3607.8|3601.8|3608|3602|3602.5|3596.5|51
1645619700000|2022-02-23 12:35:00|3607.3|3601.3|3610|3604|3611.8|3605.8|3607|3601|50
1645620000000|2022-02-23 12:40:00|3610.3|3604.3|3611.8|3605.8|3612.4|3606.4|3609.8|3603.8|45
1645620300000|2022-02-23 12:45:00|3611|3605|3611.3|3605.3|3613.5|3607.5|3609.5|3603.5|51
1645620600000|2022-02-23 12:50:00|3610.8|3604.8|3606.5|3600.5|3610.8|3604.8|3604|3598|86
1645620900000|2022-02-23 12:55:00|3606.3|3600.3|3602.4|3596.4|3607.8|3601.8|3598.8|3592.8|102
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3600.3|3594.3|3606.8|3600.8|3598.5|3592.5|293
1645621500000|2022-02-23 13:05:00|3600|3594|3597.5|3591.5|3605.3|3599.3|3593.5|3587.5|207
1645621800000|2022-02-23 13:10:00|3597.8|3591.8|3598.3|3592.3|3599|3593|3594.5|3588.5|151
1645622100000|2022-02-23 13:15:00|3598|3592|3596.8|3590.8|3601.8|3595.8|3596.8|3590.8|129
1645622400000|2022-02-23 13:20:00|3597.3|3591.3|3594.3|3588.3|3598.3|3592.3|3594.3|3588.3|119
1645622700000|2022-02-23 13:25:00|3594|3588|3583|3577|3594|3588|3581.9|3575.9|174
1645623000000|2022-02-23 13:30:00|3582.5|3576.5|3581.6|3575.6|3585.5|3579.5|3581.6|3575.6|97
1645623300000|2022-02-23 13:35:00|3581.5|3575.5|3581.8|3575.8|3582.5|3576.5|3575.5|3569.5|152
1645623600000|2022-02-23 13:40:00|3581.5|3575.5|3580.8|3574.8|3582.5|3576.5|3580.5|3574.5|110
1645623900000|2022-02-23 13:45:00|3581|3575|3579.1|3573.1|3582.3|3576.3|3578.8|3572.8|189
1645624200000|2022-02-23 13:50:00|3578.9|3572.9|3576.3|3570.3|3581|3575|3574.3|3568.3|157
1645624500000|2022-02-23 13:55:00|3576|3570|3577|3571|3579.1|3573.1|3575.8|3569.8|175
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3587.8|3581.8|3588|3582|3576.3|3570.3|239
1645625100000|2022-02-23 14:05:00|3587.6|3581.6|3582|3576|3587.8|3581.8|3582|3576|103
1645625400000|2022-02-23 14:10:00|3581.8|3575.8|3579|3573|3581.8|3575.8|3577.5|3571.5|80
1645625700000|2022-02-23 14:15:00|3579.3|3573.3|3579.8|3573.8|3581.3|3575.3|3577.3|3571.3|138
1645626000000|2022-02-23 14:20:00|3579.5|3573.5|3576|3570|3580.3|3574.3|3574.8|3568.8|147
1645626300000|2022-02-23 14:25:00|3575.8|3569.8|3570.5|3564.5|3575.8|3569.8|3570.3|3564.3|101
1645626600000|2022-02-23 14:30:00|3570.3|3564.3|3575.8|3569.8|3576.5|3570.5|3570.3|3564.3|194
1645626900000|2022-02-23 14:35:00|3575.5|3569.5|3574.5|3568.5|3578.3|3572.3|3573.5|3567.5|145
1645627200000|2022-02-23 14:40:00|3574.8|3568.8|3579|3573|3579.8|3573.8|3573.5|3567.5|164
1645627500000|2022-02-23 14:45:00|3578.8|3572.8|3576.3|3570.3|3582|3576|3574.3|3568.3|186
1645627800000|2022-02-23 14:50:00|3576|3570|3575.8|3569.8|3577.8|3571.8|3573.8|3567.8|141
1645628100000|2022-02-23 14:55:00|3575.5|3569.5|3576|3570|3577.8|3571.8|3575.3|3569.3|129
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3577.3|3571.3|3577.8|3571.8|3573.3|3567.3|132
1645628700000|2022-02-23 15:05:00|3577.5|3571.5|3579.3|3573.3|3579.8|3573.8|3575.5|3569.5|99
1645629000000|2022-02-23 15:10:00|3578.8|3572.8|3575|3569|3578.8|3572.8|3573.8|3567.8|50
1645629300000|2022-02-23 15:15:00|3574.5|3568.5|3574.8|3568.8|3575.3|3569.3|3571.3|3565.3|86
1645629600000|2022-02-23 15:20:00|3574.5|3568.5|3577.8|3571.8|3579|3573|3572.3|3566.3|97
1645629900000|2022-02-23 15:25:00|3577.5|3571.5|3577.3|3571.3|3578.5|3572.5|3574.5|3568.5|103
1645630200000|2022-02-23 15:30:00|3576.8|3570.8|3577.3|3571.3|3579.3|3573.3|3576.8|3570.8|55
1645630500000|2022-02-23 15:35:00|3577.8|3571.8|3580|3574|3581.5|3575.5|3575.8|3569.8|114
1645630800000|2022-02-23 15:40:00|3579.8|3573.8|3577.3|3571.3|3580.8|3574.8|3576.8|3570.8|134
1645631100000|2022-02-23 15:45:00|3577|3571|3578.5|3572.5|3580.3|3574.3|3576.5|3570.5|96
1645631400000|2022-02-23 15:50:00|3578.8|3572.8|3577.3|3571.3|3581|3575|3576.8|3570.8|104
1645631700000|2022-02-23 15:55:00|3577|3571|3573.8|3567.8|3577.5|3571.5|3572|3566|152
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3577.3|3571.3|3577.8|3571.8|3573.3|3567.3|77
1645632300000|2022-02-23 16:05:00|3577|3571|3577.8|3571.8|3578.8|3572.8|3576.8|3570.8|67
1645632600000|2022-02-23 16:10:00|3577.3|3571.3|3578|3572|3578.5|3572.5|3576.6|3570.6|54
1645632900000|2022-02-23 16:15:00|3577.8|3571.8|3577|3571|3578.5|3572.5|3575.8|3569.8|101
1645633200000|2022-02-23 16:20:00|3576|3570|3573.8|3567.8|3577|3571|3573.5|3567.5|100
1645633500000|2022-02-23 16:25:00|3574.3|3568.3|3574|3568|3574.3|3568.3|3572.4|3566.4|70
1645633800000|2022-02-23 16:30:00|3573.8|3567.8|3573.8|3567.8|3574|3568|3571.8|3565.8|117
1645634100000|2022-02-23 16:35:00|3573.5|3567.5|3571.8|3565.8|3573.5|3567.5|3571.4|3565.4|50
1645634400000|2022-02-23 16:40:00|3572|3566|3570.9|3564.9|3572.3|3566.3|3570.6|3564.6|55
1645634700000|2022-02-23 16:45:00|3571|3565|3571.3|3565.3|3571.8|3565.8|3570.9|3564.9|38
1645635000000|2022-02-23 16:50:00|3571.5|3565.5|3572|3566|3572.1|3566.1|3570.5|3564.5|50
1645635300000|2022-02-23 16:55:00|3572.3|3566.3|3576|3570|3576.8|3570.8|3572|3566|65
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3579|3573|3579.3|3573.3|3575.3|3569.3|38
1645635900000|2022-02-23 17:05:00|3579.3|3573.3|3581.6|3575.6|3583.8|3577.8|3578.8|3572.8|50
1645636200000|2022-02-23 17:10:00|3581.9|3575.9|3583|3577|3583.3|3577.3|3581.8|3575.8|34
1645636500000|2022-02-23 17:15:00|3582.8|3576.8|3588.9|3582.9|3589.8|3583.8|3582.8|3576.8|23
1645636800000|2022-02-23 17:20:00|3588.5|3582.5|3589.5|3583.5|3592.3|3586.3|3587.9|3581.9|30
1645637100000|2022-02-23 17:25:00|3589.8|3583.8|3592.3|3586.3|3592.5|3586.5|3589|3583|28
1645637400000|2022-02-23 17:30:00|3592|3586|3590.4|3584.4|3593.3|3587.3|3590.3|3584.3|84
1645637700000|2022-02-23 17:35:00|3590.9|3584.9|3586.5|3580.5|3591.5|3585.5|3585.9|3579.9|41
1645638000000|2022-02-23 17:40:00|3586.8|3580.8|3588|3582|3588.3|3582.3|3585.8|3579.8|39
1645638300000|2022-02-23 17:45:00|3587.8|3581.8|3587.1|3581.1|3587.8|3581.8|3586.5|3580.5|19
1645638600000|2022-02-23 17:50:00|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3585.8|3579.8|13
1645638900000|2022-02-23 17:55:00|3586.6|3580.6|3586|3580|3586.9|3580.9|3585.8|3579.8|14
1645664400000|2022-02-24 01:00:00|3569.4|3563.4|3570.8|3564.8|3571|3565|3568.6|3562.6|130
1645664700000|2022-02-24 01:05:00|3570.6|3564.6|3570.6|3564.6|3573|3567|3569.5|3563.5|175
1645665000000|2022-02-24 01:10:00|3570.4|3564.4|3569.1|3563.1|3571.6|3565.6|3568.8|3562.8|169
1645665300000|2022-02-24 01:15:00|3568.8|3562.8|3569|3563|3570.5|3564.5|3567.8|3561.8|167
1645665600000|2022-02-24 01:20:00|3569.4|3563.4|3570|3564|3570.5|3564.5|3567.6|3561.6|140
1645665900000|2022-02-24 01:25:00|3569.8|3563.8|3568.3|3562.3|3569.9|3563.9|3567.8|3561.8|76
1645666200000|2022-02-24 01:30:00|3568|3562|3571.9|3565.9|3572.3|3566.3|3567.5|3561.5|135
1645666500000|2022-02-24 01:35:00|3571.5|3565.5|3573.5|3567.5|3573.8|3567.8|3570.5|3564.5|99
1645666800000|2022-02-24 01:40:00|3573.3|3567.3|3574.5|3568.5|3574.5|3568.5|3571.5|3565.5|102
1645667100000|2022-02-24 01:45:00|3574|3568|3574.1|3568.1|3574.8|3568.8|3572.4|3566.4|112
1645667400000|2022-02-24 01:50:00|3574.9|3568.9|3575.1|3569.1|3577.4|3571.4|3573.6|3567.6|244
1645667700000|2022-02-24 01:55:00|3574.9|3568.9|3573.8|3567.8|3575.9|3569.9|3573.3|3567.3|141
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3571.4|3565.4|3573.8|3567.8|3571.1|3565.1|132
1645668300000|2022-02-24 02:05:00|3570.6|3564.6|3571.9|3565.9|3572.3|3566.3|3568.4|3562.4|167
1645668600000|2022-02-24 02:10:00|3571.6|3565.6|3574.3|3568.3|3577.1|3571.1|3571.6|3565.6|211
1645668900000|2022-02-24 02:15:00|3574.5|3568.5|3576|3570|3576.5|3570.5|3574|3568|24
1645669200000|2022-02-24 02:20:00|3575.8|3569.8|3576.3|3570.3|3576.5|3570.5|3575.5|3569.5|18
1645669500000|2022-02-24 02:25:00|3576.1|3570.1|3574.1|3568.1|3576.1|3570.1|3573.9|3567.9|53
1645669800000|2022-02-24 02:30:00|3574.3|3568.3|3578.4|3572.4|3578.9|3572.9|3574.3|3568.3|214
1645670100000|2022-02-24 02:35:00|3578.6|3572.6|3580.3|3574.3|3582.4|3576.4|3578.6|3572.6|176
1645670400000|2022-02-24 02:40:00|3580.4|3574.4|3579.9|3573.9|3581|3575|3578|3572|90
1645670700000|2022-02-24 02:45:00|3579.6|3573.6|3578.8|3572.8|3580.3|3574.3|3577.6|3571.6|104
1645671000000|2022-02-24 02:50:00|3578.5|3572.5|3576.1|3570.1|3580.6|3574.6|3575.4|3569.4|187
1645671300000|2022-02-24 02:55:00|3575.9|3569.9|3575.9|3569.9|3577.1|3571.1|3574.6|3568.6|125
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3576.6|3570.6|3578.4|3572.4|3573.9|3567.9|171
1645671900000|2022-02-24 03:05:00|3577.8|3571.8|3579.1|3573.1|3581.4|3575.4|3576.5|3570.5|249
1645672200000|2022-02-24 03:10:00|3579|3573|3579.1|3573.1|3580.1|3574.1|3575.6|3569.6|227
1645672500000|2022-02-24 03:15:00|3579.4|3573.4|3587.4|3581.4|3592.1|3586.1|3579.1|3573.1|248
1645672800000|2022-02-24 03:20:00|3588.1|3582.1|3577.9|3571.9|3588.6|3582.6|3577.6|3571.6|239
1645673100000|2022-02-24 03:25:00|3577.6|3571.6|3580.5|3574.5|3581.1|3575.1|3574.4|3568.4|353
1645673400000|2022-02-24 03:30:00|3580.3|3574.3|3574|3568|3580.3|3574.3|3573.8|3567.8|90
1645673700000|2022-02-24 03:35:00|3573.8|3567.8|3572.9|3566.9|3574.6|3568.6|3572.4|3566.4|93
1645674000000|2022-02-24 03:40:00|3572.6|3566.6|3573.9|3567.9|3574.9|3568.9|3572.6|3566.6|97
1645674300000|2022-02-24 03:45:00|3573.6|3567.6|3573.6|3567.6|3575.4|3569.4|3572.4|3566.4|80
1645674600000|2022-02-24 03:50:00|3573.4|3567.4|3572|3566|3574.3|3568.3|3571.3|3565.3|65
1645674900000|2022-02-24 03:55:00|3572.5|3566.5|3569.6|3563.6|3573.1|3567.1|3569.4|3563.4|61
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3569.9|3563.9|3569.9|3563.9|3568.6|3562.6|81
1645675500000|2022-02-24 04:05:00|3570|3564|3571.8|3565.8|3572.1|3566.1|3568.9|3562.9|99
1645675800000|2022-02-24 04:10:00|3571.5|3565.5|3571.3|3565.3|3571.8|3565.8|3570.3|3564.3|88
1645676100000|2022-02-24 04:15:00|3571.5|3565.5|3571.8|3565.8|3572.1|3566.1|3570.8|3564.8|66
1645676400000|2022-02-24 04:20:00|3572|3566|3574|3568|3576.3|3570.3|3572|3566|92
1645676700000|2022-02-24 04:25:00|3574.1|3568.1|3573.6|3567.6|3575.5|3569.5|3572.6|3566.6|82
1645677000000|2022-02-24 04:30:00|3573.1|3567.1|3571|3565|3576.6|3570.6|3570.8|3564.8|88
1645677300000|2022-02-24 04:35:00|3570.8|3564.8|3570.4|3564.4|3572.9|3566.9|3570.4|3564.4|102
1645677600000|2022-02-24 04:40:00|3570.3|3564.3|3570.3|3564.3|3571.9|3565.9|3570|3564|64
1645677900000|2022-02-24 04:45:00|3570|3564|3571.5|3565.5|3572.5|3566.5|3569.8|3563.8|70
1645678200000|2022-02-24 04:50:00|3571.8|3565.8|3576.1|3570.1|3577.5|3571.5|3571.5|3565.5|52
1645678500000|2022-02-24 04:55:00|3576.4|3570.4|3578.8|3572.8|3581.1|3575.1|3576.1|3570.1|122
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3574.9|3568.9|3579.4|3573.4|3573.5|3567.5|98
1645679100000|2022-02-24 05:05:00|3574.6|3568.6|3573.9|3567.9|3574.9|3568.9|3571|3565|101
1645679400000|2022-02-24 05:10:00|3573.6|3567.6|3575.1|3569.1|3575.9|3569.9|3572|3566|142
1645679700000|2022-02-24 05:15:00|3574.8|3568.8|3573.8|3567.8|3575.8|3569.8|3573.4|3567.4|98
1645680000000|2022-02-24 05:20:00|3574|3568|3576.4|3570.4|3576.8|3570.8|3573.6|3567.6|51
1645680300000|2022-02-24 05:25:00|3576.1|3570.1|3575.9|3569.9|3578|3572|3575.5|3569.5|64
1645680600000|2022-02-24 05:30:00|3576.3|3570.3|3575.3|3569.3|3583.4|3577.4|3573.6|3567.6|439
1645680900000|2022-02-24 05:35:00|3575.4|3569.4|3581|3575|3581.3|3575.3|3573.1|3567.1|376
1645681200000|2022-02-24 05:40:00|3580.8|3574.8|3589|3583|3590.6|3584.6|3580.5|3574.5|291
1645681500000|2022-02-24 05:45:00|3589.3|3583.3|3585.8|3579.8|3589.3|3583.3|3584|3578|173
1645681800000|2022-02-24 05:50:00|3586|3580|3587.6|3581.6|3589.4|3583.4|3586|3580|160
1645682100000|2022-02-24 05:55:00|3587.9|3581.9|3593.4|3587.4|3593.6|3587.6|3587.9|3581.9|106
1645682400000|2022-02-24 06:00:00|3595|3589|3593.1|3587.1|3595.4|3589.4|3592.1|3586.1|114
1645682700000|2022-02-24 06:05:00|3592.9|3586.9|3594.1|3588.1|3594.6|3588.6|3587.9|3581.9|164
1645683000000|2022-02-24 06:10:00|3594.4|3588.4|3597.4|3591.4|3599.6|3593.6|3594.1|3588.1|204
1645683300000|2022-02-24 06:15:00|3597.6|3591.6|3597.1|3591.1|3598.9|3592.9|3591.3|3585.3|273
1645683600000|2022-02-24 06:20:00|3597.5|3591.5|3595.5|3589.5|3599|3593|3594.6|3588.6|281
1645683900000|2022-02-24 06:25:00|3595.9|3589.9|3601.5|3595.5|3604|3598|3595.1|3589.1|269
1645684200000|2022-02-24 06:30:00|3601.3|3595.3|3592.4|3586.4|3601.3|3595.3|3592.1|3586.1|108
1645684500000|2022-02-24 06:35:00|3592.1|3586.1|3594|3588|3594.5|3588.5|3586.9|3580.9|186
1645684800000|2022-02-24 06:40:00|3594.3|3588.3|3601.1|3595.1|3601.3|3595.3|3593|3587|133
1645685100000|2022-02-24 06:45:00|3601.4|3595.4|3599.9|3593.9|3603.1|3597.1|3598|3592|234
1645685400000|2022-02-24 06:50:00|3600|3594|3595.6|3589.6|3600.4|3594.4|3595.4|3589.4|200
1645685700000|2022-02-24 06:55:00|3595.1|3589.1|3597.1|3591.1|3601|3595|3594.6|3588.6|203
1645686000000|2022-02-24 07:00:00|3597|3591|3597.3|3591.3|3598.6|3592.6|3594.8|3588.8|58
1645686300000|2022-02-24 07:05:00|3596.9|3590.9|3597.6|3591.6|3598.3|3592.3|3595.4|3589.4|91
1645686600000|2022-02-24 07:10:00|3597.3|3591.3|3598.6|3592.6|3598.9|3592.9|3597.3|3591.3|50
1645686900000|2022-02-24 07:15:00|3598.3|3592.3|3599.9|3593.9|3600.3|3594.3|3597|3591|98
1645687200000|2022-02-24 07:20:00|3600|3594|3599.3|3593.3|3603.4|3597.4|3599.3|3593.3|39
1645687500000|2022-02-24 07:25:00|3599.4|3593.4|3594.5|3588.5|3600.9|3594.9|3594.5|3588.5|61
1645687800000|2022-02-24 07:30:00|3595.5|3589.5|3595.3|3589.3|3595.8|3589.8|3587|3581|126
1645688100000|2022-02-24 07:35:00|3595|3589|3598.8|3592.8|3600|3594|3594.3|3588.3|78
1645688400000|2022-02-24 07:40:00|3598.5|3592.5|3599.8|3593.8|3600.5|3594.5|3595.3|3589.3|57
1645688700000|2022-02-24 07:45:00|3600.3|3594.3|3602|3596|3602.8|3596.8|3600.3|3594.3|98
1645689000000|2022-02-24 07:50:00|3601.5|3595.5|3608.5|3602.5|3608.5|3602.5|3600.5|3594.5|84
1645689300000|2022-02-24 07:55:00|3608.8|3602.8|3619.8|3613.8|3619.8|3613.8|3608.3|3602.3|81
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3619.5|3613.5|3621.5|3615.5|3616.8|3610.8|103
1645689900000|2022-02-24 08:05:00|3619.3|3613.3|3619.3|3613.3|3624.5|3618.5|3617|3611|108
1645690200000|2022-02-24 08:10:00|3618.5|3612.5|3619.3|3613.3|3625.5|3619.5|3618|3612|113
1645690500000|2022-02-24 08:15:00|3618.8|3612.8|3622.5|3616.5|3622.8|3616.8|3616.5|3610.5|153
1645690800000|2022-02-24 08:20:00|3622.8|3616.8|3627.3|3621.3|3627.3|3621.3|3618.3|3612.3|149
1645691100000|2022-02-24 08:25:00|3627.8|3621.8|3621|3615|3627.8|3621.8|3620.5|3614.5|70
1645691400000|2022-02-24 08:30:00|3620.8|3614.8|3621.8|3615.8|3622.3|3616.3|3613.3|3607.3|106
1645691700000|2022-02-24 08:35:00|3622|3616|3625.3|3619.3|3626.5|3620.5|3619|3613|89
1645692000000|2022-02-24 08:40:00|3625.5|3619.5|3629.8|3623.8|3631.3|3625.3|3625|3619|98
1645692300000|2022-02-24 08:45:00|3630|3624|3631|3625|3633|3627|3630|3624|100
1645692600000|2022-02-24 08:50:00|3629.8|3623.8|3628.3|3622.3|3629.8|3623.8|3626|3620|82
1645692900000|2022-02-24 08:55:00|3628.5|3622.5|3631|3625|3633.3|3627.3|3628.5|3622.5|113
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3631.8|3625.8|3632.8|3626.8|3628.3|3622.3|151
1645693500000|2022-02-24 09:05:00|3631.5|3625.5|3628.3|3622.3|3634.3|3628.3|3626.3|3620.3|113
1645693800000|2022-02-24 09:10:00|3628|3622|3626.5|3620.5|3628.5|3622.5|3624|3618|162
1645694100000|2022-02-24 09:15:00|3626.8|3620.8|3631.8|3625.8|3632.3|3626.3|3626.8|3620.8|113
1645694400000|2022-02-24 09:20:00|3631.3|3625.3|3633.8|3627.8|3635.5|3629.5|3630.3|3624.3|81
1645694700000|2022-02-24 09:25:00|3634|3628|3635.5|3629.5|3635.5|3629.5|3633.3|3627.3|52
1645695000000|2022-02-24 09:30:00|3635.3|3629.3|3643.5|3637.5|3644.5|3638.5|3635.3|3629.3|120
1645695300000|2022-02-24 09:35:00|3644|3638|3643.5|3637.5|3644.8|3638.8|3641.3|3635.3|54
1645695600000|2022-02-24 09:40:00|3642.3|3636.3|3641.5|3635.5|3644|3638|3639.8|3633.8|66
1645695900000|2022-02-24 09:45:00|3641.3|3635.3|3643.8|3637.8|3644.8|3638.8|3641|3635|44
1645696200000|2022-02-24 09:50:00|3644|3638|3644.5|3638.5|3645|3639|3643|3637|24
1645696500000|2022-02-24 09:55:00|3644.8|3638.8|3647.5|3641.5|3647.8|3641.8|3644.8|3638.8|52
1645696800000|2022-02-24 10:00:00|3648|3642|3646.5|3640.5|3650.5|3644.5|3646.5|3640.5|75
1645697100000|2022-02-24 10:05:00|3647|3641|3643.3|3637.3|3647.5|3641.5|3642.8|3636.8|100
1645697400000|2022-02-24 10:10:00|3643|3637|3641.5|3635.5|3643.8|3637.8|3641|3635|59
1645697700000|2022-02-24 10:15:00|3641|3635|3643.3|3637.3|3643.3|3637.3|3638.8|3632.8|63
1645698000000|2022-02-24 10:20:00|3643|3637|3643.5|3637.5|3643.5|3637.5|3641|3635|70
1645698300000|2022-02-24 10:25:00|3643.3|3637.3|3642|3636|3643.8|3637.8|3641.5|3635.5|71
1645698600000|2022-02-24 10:30:00|3641.8|3635.8|3645.5|3639.5|3645.5|3639.5|3640.8|3634.8|73
1645698900000|2022-02-24 10:35:00|3645.3|3639.3|3658|3652|3658|3652|3645.3|3639.3|85
1645699200000|2022-02-24 10:40:00|3658.3|3652.3|3658.5|3652.5|3665.5|3659.5|3653|3647|164
1645699500000|2022-02-24 10:45:00|3658.8|3652.8|3662.5|3656.5|3662.8|3656.8|3657.3|3651.3|57
1645699800000|2022-02-24 10:50:00|3661.8|3655.8|3663.8|3657.8|3664.5|3658.5|3659.3|3653.3|96
1645700100000|2022-02-24 10:55:00|3664|3658|3664.8|3658.8|3665.5|3659.5|3660.8|3654.8|150
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3662|3656|3665.5|3659.5|3660.3|3654.3|126
1645700700000|2022-02-24 11:05:00|3662.5|3656.5|3663.8|3657.8|3665.8|3659.8|3661.5|3655.5|80
1645701000000|2022-02-24 11:10:00|3663.5|3657.5|3660.5|3654.5|3663.8|3657.8|3660.3|3654.3|49
1645701300000|2022-02-24 11:15:00|3660.3|3654.3|3652.5|3646.5|3660.8|3654.8|3651.8|3645.8|108
1645701600000|2022-02-24 11:20:00|3652.8|3646.8|3652.3|3646.3|3653.3|3647.3|3650.8|3644.8|89
1645701900000|2022-02-24 11:25:00|3652|3646|3646|3640|3652|3646|3646|3640|88
1645702200000|2022-02-24 11:30:00|3646.3|3640.3|3647.3|3641.3|3650.3|3644.3|3645.5|3639.5|116
1645702500000|2022-02-24 11:35:00|3648.3|3642.3|3648|3642|3648.3|3642.3|3645.8|3639.8|32
1645702800000|2022-02-24 11:40:00|3647.8|3641.8|3652.3|3646.3|3652.3|3646.3|3647.8|3641.8|58
1645703100000|2022-02-24 11:45:00|3652|3646|3649.8|3643.8|3654|3648|3649.3|3643.3|75
1645703400000|2022-02-24 11:50:00|3649.5|3643.5|3651.8|3645.8|3652.3|3646.3|3648.3|3642.3|91
1645703700000|2022-02-24 11:55:00|3652|3646|3648|3642|3652.3|3646.3|3648|3642|76
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3649|3643|3649|3643|3644.5|3638.5|128
1645704300000|2022-02-24 12:05:00|3649.3|3643.3|3650.3|3644.3|3651.3|3645.3|3648.3|3642.3|163
1645704600000|2022-02-24 12:10:00|3650.5|3644.5|3650.5|3644.5|3651.8|3645.8|3649|3643|53
1645704900000|2022-02-24 12:15:00|3650.3|3644.3|3650|3644|3650.8|3644.8|3648.3|3642.3|59
1645705200000|2022-02-24 12:20:00|3650.3|3644.3|3649.3|3643.3|3651.3|3645.3|3649.3|3643.3|28
1645705500000|2022-02-24 12:25:00|3648.3|3642.3|3651.5|3645.5|3651.8|3645.8|3648.3|3642.3|49
1645705800000|2022-02-24 12:30:00|3651.3|3645.3|3648|3642|3653.8|3647.8|3646.8|3640.8|68
1645706100000|2022-02-24 12:35:00|3648.3|3642.3|3650.3|3644.3|3650.5|3644.5|3648.1|3642.1|42
1645706400000|2022-02-24 12:40:00|3650|3644|3650.3|3644.3|3650.5|3644.5|3645.3|3639.3|101
1645706700000|2022-02-24 12:45:00|3650.5|3644.5|3648.5|3642.5|3651.8|3645.8|3646.3|3640.3|66
1645707000000|2022-02-24 12:50:00|3648.3|3642.3|3649.3|3643.3|3651.8|3645.8|3642|3636|114
1645707300000|2022-02-24 12:55:00|3649|3643|3653.5|3647.5|3656.3|3650.3|3648.3|3642.3|145
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3651|3645|3661.8|3655.8|3647.8|3641.8|423
1645707900000|2022-02-24 13:05:00|3651.3|3645.3|3647|3641|3652.3|3646.3|3642.3|3636.3|329
1645708200000|2022-02-24 13:10:00|3647.3|3641.3|3642.8|3636.8|3647.8|3641.8|3638.5|3632.5|256
1645708500000|2022-02-24 13:15:00|3643.5|3637.5|3646.3|3640.3|3648|3642|3640.8|3634.8|289
1645708800000|2022-02-24 13:20:00|3646|3640|3641.3|3635.3|3647|3641|3640.5|3634.5|284
1645709100000|2022-02-24 13:25:00|3641.5|3635.5|3636.5|3630.5|3642.8|3636.8|3635|3629|271
1645709400000|2022-02-24 13:30:00|3637|3631|3636.3|3630.3|3638.5|3632.5|3634.3|3628.3|328
1645709700000|2022-02-24 13:35:00|3634.8|3628.8|3629.5|3623.5|3635.5|3629.5|3621|3615|438
1645710000000|2022-02-24 13:40:00|3629.8|3623.8|3630.3|3624.3|3632.5|3626.5|3626.5|3620.5|420
1645710300000|2022-02-24 13:45:00|3630|3624|3623|3617|3630.5|3624.5|3622|3616|361
1645710600000|2022-02-24 13:50:00|3622.8|3616.8|3624.8|3618.8|3626|3620|3619.5|3613.5|351
1645710900000|2022-02-24 13:55:00|3625|3619|3622|3616|3627|3621|3621.8|3615.8|237
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3624.8|3618.8|3625.8|3619.8|3620.3|3614.3|151
1645711500000|2022-02-24 14:05:00|3625|3619|3627.3|3621.3|3631|3625|3625|3619|168
1645711800000|2022-02-24 14:10:00|3627.5|3621.5|3632|3626|3632.5|3626.5|3627.3|3621.3|138
1645712100000|2022-02-24 14:15:00|3631.8|3625.8|3636.8|3630.8|3639.8|3633.8|3631.8|3625.8|251
1645712400000|2022-02-24 14:20:00|3637|3631|3627.9|3621.9|3638|3632|3627.9|3621.9|198
1645712700000|2022-02-24 14:25:00|3627.8|3621.8|3630.5|3624.5|3632.3|3626.3|3627.3|3621.3|120
1645713000000|2022-02-24 14:30:00|3630.8|3624.8|3622.5|3616.5|3632.3|3626.3|3620.3|3614.3|155
1645713300000|2022-02-24 14:35:00|3622.3|3616.3|3619.3|3613.3|3624.3|3618.3|3618.3|3612.3|198
1645713600000|2022-02-24 14:40:00|3619.5|3613.5|3613|3607|3620|3614|3610.5|3604.5|275
1645713900000|2022-02-24 14:45:00|3612.5|3606.5|3607|3601|3618.5|3612.5|3605.3|3599.3|268
1645714200000|2022-02-24 14:50:00|3607.8|3601.8|3604|3598|3609.5|3603.5|3603.8|3597.8|271
1645714500000|2022-02-24 14:55:00|3603.8|3597.8|3614.8|3608.8|3617|3611|3603.3|3597.3|273
1645714800000|2022-02-24 15:00:00|3615|3609|3621.8|3615.8|3622.5|3616.5|3614.5|3608.5|189
1645715100000|2022-02-24 15:05:00|3621|3615|3629.3|3623.3|3630.3|3624.3|3615.5|3609.5|215
1645715400000|2022-02-24 15:10:00|3629.5|3623.5|3633.3|3627.3|3636.3|3630.3|3625.5|3619.5|162
1645715700000|2022-02-24 15:15:00|3634.3|3628.3|3627|3621|3635.8|3629.8|3624.3|3618.3|158
1645716000000|2022-02-24 15:20:00|3627.3|3621.3|3630|3624|3631.3|3625.3|3627.3|3621.3|124
1645716300000|2022-02-24 15:25:00|3630.3|3624.3|3618|3612|3632.3|3626.3|3616.8|3610.8|152
1645716600000|2022-02-24 15:30:00|3620.1|3614.1|3627.8|3621.8|3628|3622|3619.8|3613.8|180
1645716900000|2022-02-24 15:35:00|3628|3622|3631.5|3625.5|3633.3|3627.3|3628|3622|157
1645717200000|2022-02-24 15:40:00|3631.3|3625.3|3636|3630|3636.8|3630.8|3630.3|3624.3|152
1645717500000|2022-02-24 15:45:00|3635.8|3629.8|3636.5|3630.5|3637.5|3631.5|3633.5|3627.5|193
1645717800000|2022-02-24 15:50:00|3636.3|3630.3|3639|3633|3641.3|3635.3|3634|3628|101
1645718100000|2022-02-24 15:55:00|3638.5|3632.5|3640.5|3634.5|3650.5|3644.5|3636|3630|202
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3641.5|3635.5|3645.5|3639.5|3638.3|3632.3|67
1645718700000|2022-02-24 16:05:00|3641.8|3635.8|3647.5|3641.5|3649.5|3643.5|3637.8|3631.8|103
1645719000000|2022-02-24 16:10:00|3646.8|3640.8|3643|3637|3647.3|3641.3|3641.8|3635.8|77
1645719300000|2022-02-24 16:15:00|3641.8|3635.8|3643|3637|3645.5|3639.5|3634.8|3628.8|252
1645719600000|2022-02-24 16:20:00|3642.8|3636.8|3637.8|3631.8|3643.5|3637.5|3635.3|3629.3|191
1645719900000|2022-02-24 16:25:00|3638|3632|3638.3|3632.3|3641.5|3635.5|3637.8|3631.8|209
1645720200000|2022-02-24 16:30:00|3638.5|3632.5|3642.3|3636.3|3643.5|3637.5|3637.3|3631.3|186
1645720500000|2022-02-24 16:35:00|3642.5|3636.5|3642.3|3636.3|3643|3637|3641.3|3635.3|107
1645720800000|2022-02-24 16:40:00|3642.5|3636.5|3650.5|3644.5|3652|3646|3642.3|3636.3|207
1645721100000|2022-02-24 16:45:00|3650.3|3644.3|3646.8|3640.8|3650.8|3644.8|3645.3|3639.3|123
1645721400000|2022-02-24 16:50:00|3647|3641|3644.8|3638.8|3647|3641|3643.5|3637.5|103
1645721700000|2022-02-24 16:55:00|3644.5|3638.5|3642.3|3636.3|3644.5|3638.5|3639.8|3633.8|172
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3638.8|3632.8|67
1645722300000|2022-02-24 17:05:00|3641.3|3635.3|3641.3|3635.3|3643.8|3637.8|3640.8|3634.8|56
1645722600000|2022-02-24 17:10:00|3641|3635|3639.8|3633.8|3642.8|3636.8|3639|3633|74
1645722900000|2022-02-24 17:15:00|3639.5|3633.5|3645.3|3639.3|3645.5|3639.5|3639|3633|148
1645723200000|2022-02-24 17:20:00|3645.5|3639.5|3645.8|3639.8|3646.8|3640.8|3643.8|3637.8|139
1645723500000|2022-02-24 17:25:00|3645.5|3639.5|3627.8|3621.8|3645.8|3639.8|3626.5|3620.5|318
1645723800000|2022-02-24 17:30:00|3628|3622|3636.5|3630.5|3638|3632|3627.3|3621.3|170
1645724100000|2022-02-24 17:35:00|3636.8|3630.8|3640.3|3634.3|3641.4|3635.4|3636.8|3630.8|98
1645724400000|2022-02-24 17:40:00|3640.5|3634.5|3634.8|3628.8|3640.5|3634.5|3633.8|3627.8|148
1645724700000|2022-02-24 17:45:00|3635|3629|3632.8|3626.8|3636.8|3630.8|3632.8|3626.8|120
1645725000000|2022-02-24 17:50:00|3633|3627|3623.5|3617.5|3633.8|3627.8|3623.5|3617.5|102
1645725300000|2022-02-24 17:55:00|3622.3|3616.3|3623.9|3617.9|3624.1|3618.1|3620.1|3614.1|95
1645750800000|2022-02-25 01:00:00|3623.8|3617.8|3622.8|3616.8|3631|3625|3619|3613|318
1645751100000|2022-02-25 01:05:00|3623|3617|3615.8|3609.8|3623.5|3617.5|3611.5|3605.5|445
1645751400000|2022-02-25 01:10:00|3615.5|3609.5|3612.3|3606.3|3616.3|3610.3|3611|3605|396
1645751700000|2022-02-25 01:15:00|3611.8|3605.8|3609.5|3603.5|3614.5|3608.5|3607.8|3601.8|213
1645752000000|2022-02-25 01:20:00|3610|3604|3610.8|3604.8|3613|3607|3609.5|3603.5|185
1645752300000|2022-02-25 01:25:00|3611|3605|3611.3|3605.3|3613|3607|3609.3|3603.3|232
1645752600000|2022-02-25 01:30:00|3611|3605|3610.8|3604.8|3613.8|3607.8|3607.8|3601.8|224
1645752900000|2022-02-25 01:35:00|3610.5|3604.5|3612|3606|3614.3|3608.3|3609.5|3603.5|207
1645753200000|2022-02-25 01:40:00|3612.3|3606.3|3616.8|3610.8|3617|3611|3609.8|3603.8|227
1645753500000|2022-02-25 01:45:00|3616.5|3610.5|3617.3|3611.3|3619|3613|3614.3|3608.3|278
1645753800000|2022-02-25 01:50:00|3617|3611|3621|3615|3621.3|3615.3|3614.5|3608.5|289
1645754100000|2022-02-25 01:55:00|3620.8|3614.8|3631.8|3625.8|3632.3|3626.3|3618.8|3612.8|360
1645754400000|2022-02-25 02:00:00|3632|3626|3631.5|3625.5|3633|3627|3626.8|3620.8|275
1645754700000|2022-02-25 02:05:00|3632|3626|3633|3627|3635.5|3629.5|3631.3|3625.3|164
1645755000000|2022-02-25 02:10:00|3632.8|3626.8|3627|3621|3633.8|3627.8|3626.5|3620.5|202
1645755300000|2022-02-25 02:15:00|3627.3|3621.3|3625.8|3619.8|3627.3|3621.3|3624.3|3618.3|30
1645755600000|2022-02-25 02:20:00|3626.3|3620.3|3624|3618|3626.5|3620.5|3623.8|3617.8|29
1645755900000|2022-02-25 02:25:00|3623.8|3617.8|3627.5|3621.5|3627.5|3621.5|3623.3|3617.3|35
1645756200000|2022-02-25 02:30:00|3627.8|3621.8|3627.8|3621.8|3632.3|3626.3|3625.3|3619.3|232
1645756500000|2022-02-25 02:35:00|3628|3622|3624.8|3618.8|3630.5|3624.5|3622.8|3616.8|226
1645756800000|2022-02-25 02:40:00|3624.3|3618.3|3619.8|3613.8|3625.8|3619.8|3619.5|3613.5|200
1645757100000|2022-02-25 02:45:00|3620|3614|3612.5|3606.5|3621.8|3615.8|3612.3|3606.3|223
1645757400000|2022-02-25 02:50:00|3612.3|3606.3|3610.8|3604.8|3616.8|3610.8|3610.8|3604.8|211
1645757700000|2022-02-25 02:55:00|3611|3605|3611.5|3605.5|3613.3|3607.3|3606|3600|321
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3614.3|3608.3|3617|3611|3610.3|3604.3|295
1645758300000|2022-02-25 03:05:00|3614.5|3608.5|3608.8|3602.8|3615.8|3609.8|3608.8|3602.8|274
1645758600000|2022-02-25 03:10:00|3609.3|3603.3|3606|3600|3611.3|3605.3|3603.5|3597.5|383
1645758900000|2022-02-25 03:15:00|3605.3|3599.3|3609|3603|3614|3608|3605.3|3599.3|427
1645759200000|2022-02-25 03:20:00|3609.8|3603.8|3609.3|3603.3|3612.3|3606.3|3606.3|3600.3|209
1645759500000|2022-02-25 03:25:00|3609.5|3603.5|3609.8|3603.8|3611.8|3605.8|3606.5|3600.5|192
1645759800000|2022-02-25 03:30:00|3610|3604|3608.8|3602.8|3610|3604|3607|3601|91
1645760100000|2022-02-25 03:35:00|3609|3603|3611.8|3605.8|3612.5|3606.5|3608|3602|63
1645760400000|2022-02-25 03:40:00|3612|3606|3611.5|3605.5|3612.5|3606.5|3610.3|3604.3|71
1645760700000|2022-02-25 03:45:00|3611.8|3605.8|3614.8|3608.8|3615|3609|3611.5|3605.5|47
1645761000000|2022-02-25 03:50:00|3614.5|3608.5|3615|3609|3616.5|3610.5|3612.3|3606.3|61
1645761300000|2022-02-25 03:55:00|3615.3|3609.3|3618|3612|3619.3|3613.3|3615|3609|75
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3618|3612|3619.5|3613.5|3617.8|3611.8|25
1645761900000|2022-02-25 04:05:00|3618.3|3612.3|3620.8|3614.8|3620.8|3614.8|3618.3|3612.3|16
1645762200000|2022-02-25 04:10:00|3620.5|3614.5|3620|3614|3621.3|3615.3|3618.5|3612.5|24
1645762500000|2022-02-25 04:15:00|3620.3|3614.3|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|3
1645762800000|2022-02-25 04:20:00|3620.5|3614.5|3619.3|3613.3|3621.3|3615.3|3618.5|3612.5|31
1645763100000|2022-02-25 04:25:00|3619|3613|3620.3|3614.3|3620.3|3614.3|3619|3613|6
1645763400000|2022-02-25 04:30:00|3621|3615|3615.5|3609.5|3621|3615|3615.5|3609.5|27
1645763700000|2022-02-25 04:35:00|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614|3608|21
1645764000000|2022-02-25 04:40:00|3614.5|3608.5|3614.3|3608.3|3615|3609|3614|3608|44
1645764300000|2022-02-25 04:45:00|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3613.8|3607.8|30
1645764600000|2022-02-25 04:50:00|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3613.8|3607.8|15
1645764900000|2022-02-25 04:55:00|3615.8|3609.8|3617|3611|3617.5|3611.5|3615|3609|39
1645765200000|2022-02-25 05:00:00|3616.3|3610.3|3619.5|3613.5|3619.5|3613.5|3616.3|3610.3|15
1645765500000|2022-02-25 05:05:00|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3618|3612|40
1645765800000|2022-02-25 05:10:00|3620|3614|3617.8|3611.8|3620.5|3614.5|3617.8|3611.8|42
1645766100000|2022-02-25 05:15:00|3617.3|3611.3|3618.3|3612.3|3619|3613|3617.3|3611.3|21
1645766400000|2022-02-25 05:20:00|3618|3612|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|24
1645766700000|2022-02-25 05:25:00|3619.3|3613.3|3616|3610|3619.8|3613.8|3615.8|3609.8|25
1645767000000|2022-02-25 05:30:00|3615.8|3609.8|3615|3609|3617|3611|3608.3|3602.3|314
1645767300000|2022-02-25 05:35:00|3614.8|3608.8|3611.3|3605.3|3614.8|3608.8|3609.3|3603.3|124
1645767600000|2022-02-25 05:40:00|3611|3605|3607.8|3601.8|3611.5|3605.5|3606.3|3600.3|130
1645767900000|2022-02-25 05:45:00|3608|3602|3614.8|3608.8|3617|3611|3607.3|3601.3|182
1645768200000|2022-02-25 05:50:00|3614.5|3608.5|3610|3604|3614.5|3608.5|3609.5|3603.5|145
1645768500000|2022-02-25 05:55:00|3609.8|3603.8|3603|3597|3610|3604|3603|3597|174
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3613.3|3607.3|3618.3|3612.3|3602.3|3596.3|340
1645769100000|2022-02-25 06:05:00|3612.8|3606.8|3609.3|3603.3|3613.3|3607.3|3608.3|3602.3|221
1645769400000|2022-02-25 06:10:00|3609.5|3603.5|3614.3|3608.3|3621.5|3615.5|3609.5|3603.5|225
1645769700000|2022-02-25 06:15:00|3614.5|3608.5|3613.3|3607.3|3615.5|3609.5|3609.3|3603.3|293
1645770000000|2022-02-25 06:20:00|3613|3607|3617.8|3611.8|3618|3612|3612.5|3606.5|250
1645770300000|2022-02-25 06:25:00|3617.5|3611.5|3613.8|3607.8|3618.5|3612.5|3613.3|3607.3|156
1645770600000|2022-02-25 06:30:00|3614|3608|3611.5|3605.5|3614.8|3608.8|3610.8|3604.8|118
1645770900000|2022-02-25 06:35:00|3611.3|3605.3|3612|3606|3612.8|3606.8|3608.3|3602.3|165
1645771200000|2022-02-25 06:40:00|3611.8|3605.8|3614.8|3608.8|3615.3|3609.3|3608.3|3602.3|242
1645771500000|2022-02-25 06:45:00|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3611.8|3605.8|137
1645771800000|2022-02-25 06:50:00|3613.5|3607.5|3615.8|3609.8|3617.3|3611.3|3613|3607|245
1645772100000|2022-02-25 06:55:00|3615.3|3609.3|3613.5|3607.5|3615.8|3609.8|3611.5|3605.5|207
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3616.8|3610.8|3619.8|3613.8|3612.8|3606.8|83
1645772700000|2022-02-25 07:05:00|3617|3611|3619.3|3613.3|3619.3|3613.3|3615.8|3609.8|51
1645773000000|2022-02-25 07:10:00|3619|3613|3625|3619|3625.3|3619.3|3618.8|3612.8|85
1645773300000|2022-02-25 07:15:00|3625.3|3619.3|3625.8|3619.8|3628.5|3622.5|3625|3619|133
1645773600000|2022-02-25 07:20:00|3625.5|3619.5|3626.3|3620.3|3627.3|3621.3|3623.8|3617.8|116
1645773900000|2022-02-25 07:25:00|3626|3620|3622.8|3616.8|3626.3|3620.3|3622.5|3616.5|71
1645774200000|2022-02-25 07:30:00|3622.5|3616.5|3620.5|3614.5|3623|3617|3620|3614|105
1645774500000|2022-02-25 07:35:00|3620.8|3614.8|3620.8|3614.8|3622.5|3616.5|3620.5|3614.5|42
1645774800000|2022-02-25 07:40:00|3620.5|3614.5|3621.3|3615.3|3622|3616|3620.5|3614.5|33
1645775100000|2022-02-25 07:45:00|3621|3615|3613.8|3607.8|3621.3|3615.3|3613.8|3607.8|86
1645775400000|2022-02-25 07:50:00|3614|3608|3614|3608|3616.5|3610.5|3612|3606|69
1645775700000|2022-02-25 07:55:00|3613.8|3607.8|3615.3|3609.3|3616.8|3610.8|3611.3|3605.3|66
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3607.5|3601.5|3615.5|3609.5|3605.3|3599.3|112
1645776300000|2022-02-25 08:05:00|3607.3|3601.3|3604.3|3598.3|3608.5|3602.5|3602.5|3596.5|89
1645776600000|2022-02-25 08:10:00|3604.5|3598.5|3603.5|3597.5|3605.3|3599.3|3602.3|3596.3|72
1645776900000|2022-02-25 08:15:00|3603.8|3597.8|3604.8|3598.8|3606.5|3600.5|3602.8|3596.8|102
1645777200000|2022-02-25 08:20:00|3604.5|3598.5|3617.5|3611.5|3617.5|3611.5|3603.8|3597.8|131
1645777500000|2022-02-25 08:25:00|3617.8|3611.8|3616.3|3610.3|3622.5|3616.5|3614|3608|119
1645777800000|2022-02-25 08:30:00|3616.8|3610.8|3621|3615|3621.3|3615.3|3616.5|3610.5|78
1645778100000|2022-02-25 08:35:00|3620|3614|3618.3|3612.3|3620.3|3614.3|3616.8|3610.8|84
1645778400000|2022-02-25 08:40:00|3618.8|3612.8|3619|3613|3619.8|3613.8|3615|3609|78
1645778700000|2022-02-25 08:45:00|3618.8|3612.8|3616.8|3610.8|3619|3613|3615.3|3609.3|76
1645779000000|2022-02-25 08:50:00|3616.5|3610.5|3620.8|3614.8|3620.8|3614.8|3616.5|3610.5|36
1645779300000|2022-02-25 08:55:00|3620.5|3614.5|3621|3615|3621.3|3615.3|3619.8|3613.8|25
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3618.8|3612.8|3621.5|3615.5|3617.8|3611.8|83
1645779900000|2022-02-25 09:05:00|3619|3613|3618.5|3612.5|3620.3|3614.3|3618.5|3612.5|37
1645780200000|2022-02-25 09:10:00|3618.3|3612.3|3615|3609|3618.5|3612.5|3612.5|3606.5|98
1645780500000|2022-02-25 09:15:00|3615.3|3609.3|3614.5|3608.5|3617.8|3611.8|3614.5|3608.5|74
1645780800000|2022-02-25 09:20:00|3614.3|3608.3|3615|3609|3615.5|3609.5|3613.3|3607.3|42
1645781100000|2022-02-25 09:25:00|3615.3|3609.3|3613.8|3607.8|3616.8|3610.8|3613.5|3607.5|85
1645781400000|2022-02-25 09:30:00|3613.5|3607.5|3614|3608|3616|3610|3611.3|3605.3|115
1645781700000|2022-02-25 09:35:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3611|3605|39
1645782000000|2022-02-25 09:40:00|3613.8|3607.8|3615.5|3609.5|3616.5|3610.5|3613.5|3607.5|60
1645782300000|2022-02-25 09:45:00|3615.3|3609.3|3615.3|3609.3|3616.5|3610.5|3614.8|3608.8|30
1645782600000|2022-02-25 09:50:00|3615|3609|3616.8|3610.8|3618.8|3612.8|3615|3609|42
1645782900000|2022-02-25 09:55:00|3616.3|3610.3|3610.8|3604.8|3618|3612|3610.8|3604.8|46
1645783200000|2022-02-25 10:00:00|3611|3605|3609.8|3603.8|3611.3|3605.3|3608.3|3602.3|51
1645783500000|2022-02-25 10:05:00|3610|3604|3611.8|3605.8|3613.5|3607.5|3608.3|3602.3|61
1645783800000|2022-02-25 10:10:00|3611.5|3605.5|3613|3607|3613.3|3607.3|3611.5|3605.5|47
1645784100000|2022-02-25 10:15:00|3612.8|3606.8|3612.5|3606.5|3613.3|3607.3|3612|3606|22
1645784400000|2022-02-25 10:20:00|3612.3|3606.3|3609|3603|3612.8|3606.8|3607.8|3601.8|88
1645784700000|2022-02-25 10:25:00|3609.5|3603.5|3611.5|3605.5|3613.5|3607.5|3609|3603|33
1645785000000|2022-02-25 10:30:00|3611.8|3605.8|3612.3|3606.3|3613.8|3607.8|3609|3603|61
1645785300000|2022-02-25 10:35:00|3613|3607|3615.3|3609.3|3616.5|3610.5|3612.3|3606.3|51
1645785600000|2022-02-25 10:40:00|3615|3609|3610.3|3604.3|3616|3610|3610.3|3604.3|66
1645785900000|2022-02-25 10:45:00|3610|3604|3609.3|3603.3|3610.5|3604.5|3607.3|3601.3|54
1645786200000|2022-02-25 10:50:00|3609|3603|3609.3|3603.3|3610.3|3604.3|3607.3|3601.3|24
1645786500000|2022-02-25 10:55:00|3609|3603|3606.8|3600.8|3609.3|3603.3|3606.5|3600.5|31
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3607.3|3601.3|3607.5|3601.5|3605.3|3599.3|29
1645787100000|2022-02-25 11:05:00|3607|3601|3608.5|3602.5|3609|3603|3605.8|3599.8|70
1645787400000|2022-02-25 11:10:00|3608.3|3602.3|3610.3|3604.3|3610.8|3604.8|3608|3602|48
1645787700000|2022-02-25 11:15:00|3610|3604|3611.3|3605.3|3611.3|3605.3|3609.3|3603.3|36
1645788000000|2022-02-25 11:20:00|3610.8|3604.8|3610.8|3604.8|3611.3|3605.3|3608.8|3602.8|59
1645788300000|2022-02-25 11:25:00|3611|3605|3612.5|3606.5|3612.5|3606.5|3609|3603|115
1645788600000|2022-02-25 11:30:00|3612.8|3606.8|3612.8|3606.8|3614|3608|3612.3|3606.3|67
1645788900000|2022-02-25 11:35:00|3612.5|3606.5|3615.5|3609.5|3616|3610|3612|3606|39
1645789200000|2022-02-25 11:40:00|3614.8|3608.8|3612.5|3606.5|3615.8|3609.8|3612.3|3606.3|74
1645789500000|2022-02-25 11:45:00|3612.8|3606.8|3611|3605|3614|3608|3609.5|3603.5|100
1645789800000|2022-02-25 11:50:00|3610.8|3604.8|3606.8|3600.8|3610.8|3604.8|3606.8|3600.8|46
1645790100000|2022-02-25 11:55:00|3605.8|3599.8|3607.8|3601.8|3609.3|3603.3|3605.8|3599.8|34
1645790400000|2022-02-25 12:00:00|3608|3602|3610.3|3604.3|3610.3|3604.3|3608|3602|38
1645790700000|2022-02-25 12:05:00|3610|3604|3611.5|3605.5|3611.5|3605.5|3608.3|3602.3|33
1645791000000|2022-02-25 12:10:00|3611.3|3605.3|3609.8|3603.8|3612|3606|3609.8|3603.8|38
1645791300000|2022-02-25 12:15:00|3610|3604|3610.8|3604.8|3613.5|3607.5|3609.8|3603.8|30
1645791600000|2022-02-25 12:20:00|3611|3605|3613|3607|3613.5|3607.5|3611|3605|28
1645791900000|2022-02-25 12:25:00|3614.5|3608.5|3608.5|3602.5|3615.3|3609.3|3608.5|3602.5|51
1645792200000|2022-02-25 12:30:00|3608.8|3602.8|3613.3|3607.3|3617.5|3611.5|3608|3602|87
1645792500000|2022-02-25 12:35:00|3614.8|3608.8|3620.8|3614.8|3625.8|3619.8|3614.8|3608.8|90
1645792800000|2022-02-25 12:40:00|3620.5|3614.5|3622|3616|3622.8|3616.8|3618.5|3612.5|81
1645793100000|2022-02-25 12:45:00|3621.8|3615.8|3619.8|3613.8|3622.5|3616.5|3619.3|3613.3|73
1645793400000|2022-02-25 12:50:00|3620|3614|3622|3616|3624|3618|3617.8|3611.8|147
1645793700000|2022-02-25 12:55:00|3623.3|3617.3|3626.8|3620.8|3629.5|3623.5|3621.8|3615.8|125
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3622.8|3616.8|3632.8|3626.8|3621.3|3615.3|350
1645794300000|2022-02-25 13:05:00|3623|3617|3625.3|3619.3|3627|3621|3622.8|3616.8|161
1645794600000|2022-02-25 13:10:00|3625.5|3619.5|3617|3611|3628.3|3622.3|3613.9|3607.9|187
1645794900000|2022-02-25 13:15:00|3616.8|3610.8|3620.5|3614.5|3621.8|3615.8|3616.8|3610.8|153
1645795200000|2022-02-25 13:20:00|3620.8|3614.8|3623|3617|3624.5|3618.5|3620|3614|160
1645795500000|2022-02-25 13:25:00|3623.3|3617.3|3624.3|3618.3|3625.8|3619.8|3621.5|3615.5|185
1645795800000|2022-02-25 13:30:00|3624.5|3618.5|3625.3|3619.3|3625.8|3619.8|3620.5|3614.5|125
1645796100000|2022-02-25 13:35:00|3625|3619|3624.5|3618.5|3626.3|3620.3|3623.8|3617.8|103
1645796400000|2022-02-25 13:40:00|3624.8|3618.8|3624.3|3618.3|3627|3621|3622.3|3616.3|108
1645796700000|2022-02-25 13:45:00|3624|3618|3618.5|3612.5|3624.5|3618.5|3618.3|3612.3|131
1645797000000|2022-02-25 13:50:00|3618.3|3612.3|3616|3610|3619.5|3613.5|3616|3610|145
1645797300000|2022-02-25 13:55:00|3616.3|3610.3|3610.8|3604.8|3616.8|3610.8|3610.5|3604.5|95
1645797600000|2022-02-25 14:00:00|3611|3605|3624.8|3618.8|3627.3|3621.3|3611|3605|151
1645797900000|2022-02-25 14:05:00|3625.8|3619.8|3622|3616|3627.8|3621.8|3621.8|3615.8|123
1645798200000|2022-02-25 14:10:00|3621.8|3615.8|3624.3|3618.3|3625|3619|3620.3|3614.3|219
1645798500000|2022-02-25 14:15:00|3624|3618|3622|3616|3624.8|3618.8|3621.3|3615.3|240
1645798800000|2022-02-25 14:20:00|3621.8|3615.8|3622|3616|3625.3|3619.3|3621.5|3615.5|114
1645799100000|2022-02-25 14:25:00|3623.3|3617.3|3621.3|3615.3|3623.3|3617.3|3621.3|3615.3|57
1645799400000|2022-02-25 14:30:00|3622.5|3616.5|3630.5|3624.5|3632|3626|3622|3616|123
1645799700000|2022-02-25 14:35:00|3630.8|3624.8|3635|3629|3637.3|3631.3|3628.3|3622.3|193
1645800000000|2022-02-25 14:40:00|3635.5|3629.5|3635|3629|3636.5|3630.5|3633.3|3627.3|164
1645800300000|2022-02-25 14:45:00|3635.3|3629.3|3636|3630|3639.5|3633.5|3633.8|3627.8|236
1645800600000|2022-02-25 14:50:00|3636.3|3630.3|3639.8|3633.8|3641.8|3635.8|3636|3630|211
1645800900000|2022-02-25 14:55:00|3639.5|3633.5|3632.5|3626.5|3639.5|3633.5|3629.5|3623.5|139
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3629|3623|3633.8|3627.8|3628.8|3622.8|170
1645801500000|2022-02-25 15:05:00|3628.8|3622.8|3629.3|3623.3|3632.3|3626.3|3628.5|3622.5|102
1645801800000|2022-02-25 15:10:00|3629|3623|3634.5|3628.5|3636|3630|3629|3623|118
1645802100000|2022-02-25 15:15:00|3635|3629|3634.5|3628.5|3636.3|3630.3|3633.8|3627.8|103
1645802400000|2022-02-25 15:20:00|3634.3|3628.3|3633.8|3627.8|3634.8|3628.8|3631|3625|91
1645802700000|2022-02-25 15:25:00|3633.5|3627.5|3631.5|3625.5|3636|3630|3631.5|3625.5|89
1645803000000|2022-02-25 15:30:00|3631.8|3625.8|3630.3|3624.3|3634.5|3628.5|3630.3|3624.3|142
1645803300000|2022-02-25 15:35:00|3630.5|3624.5|3628.8|3622.8|3634|3628|3628|3622|211
1645803600000|2022-02-25 15:40:00|3629|3623|3621.5|3615.5|3631.5|3625.5|3619.3|3613.3|211
1645803900000|2022-02-25 15:45:00|3621.8|3615.8|3620|3614|3622.8|3616.8|3618|3612|192
1645804200000|2022-02-25 15:50:00|3620.3|3614.3|3616.3|3610.3|3621.3|3615.3|3616.3|3610.3|84
1645804500000|2022-02-25 15:55:00|3616|3610|3629.5|3623.5|3629.5|3623.5|3614|3608|166
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3625.5|3619.5|3629.3|3623.3|3624.5|3618.5|148
1645805100000|2022-02-25 16:05:00|3625.8|3619.8|3628|3622|3628.3|3622.3|3625|3619|164
1645805400000|2022-02-25 16:10:00|3627.8|3621.8|3628.8|3622.8|3629.5|3623.5|3626.8|3620.8|76
1645805700000|2022-02-25 16:15:00|3629|3623|3629|3623|3632.5|3626.5|3627|3621|119
1645806000000|2022-02-25 16:20:00|3628.8|3622.8|3627.3|3621.3|3629.8|3623.8|3626.8|3620.8|58
1645806300000|2022-02-25 16:25:00|3627.5|3621.5|3630|3624|3631|3625|3627.5|3621.5|118
1645806600000|2022-02-25 16:30:00|3629.3|3623.3|3629|3623|3630|3624|3628.5|3622.5|64
1645806900000|2022-02-25 16:35:00|3629.3|3623.3|3633.3|3627.3|3634.5|3628.5|3629|3623|87
1645807200000|2022-02-25 16:40:00|3633.5|3627.5|3634.3|3628.3|3635.5|3629.5|3632.5|3626.5|128
1645807500000|2022-02-25 16:45:00|3634.5|3628.5|3636|3630|3638.5|3632.5|3631.8|3625.8|160
1645807800000|2022-02-25 16:50:00|3636.5|3630.5|3636.3|3630.3|3637.5|3631.5|3635.3|3629.3|116
1645808100000|2022-02-25 16:55:00|3636.8|3630.8|3638.5|3632.5|3640|3634|3636.8|3630.8|157
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3632.8|3626.8|3638.3|3632.3|3632.5|3626.5|53
1645808700000|2022-02-25 17:05:00|3632.5|3626.5|3625|3619|3632.8|3626.8|3624|3618|42
1645809000000|2022-02-25 17:10:00|3625.5|3619.5|3626.3|3620.3|3628.3|3622.3|3625.5|3619.5|62
1645809300000|2022-02-25 17:15:00|3626|3620|3623.8|3617.8|3626.3|3620.3|3623.5|3617.5|38
1645809600000|2022-02-25 17:20:00|3623.5|3617.5|3623.3|3617.3|3624|3618|3623|3617|18
1645809900000|2022-02-25 17:25:00|3624|3618|3621|3615|3624.5|3618.5|3621|3615|61
1645810200000|2022-02-25 17:30:00|3621.3|3615.3|3621|3615|3623.3|3617.3|3620.8|3614.8|30
1645810500000|2022-02-25 17:35:00|3620.5|3614.5|3619.3|3613.3|3621|3615|3619|3613|8
1645810800000|2022-02-25 17:40:00|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.8|3613.8|19
1645811100000|2022-02-25 17:45:00|3621.8|3615.8|3622|3616|3624.5|3618.5|3621.5|3615.5|72
1645811400000|2022-02-25 17:50:00|3621.8|3615.8|3622|3616|3623.3|3617.3|3621.3|3615.3|92
1645811700000|2022-02-25 17:55:00|3622.3|3616.3|3623.9|3617.9|3625.1|3619.1|3621.9|3615.9|97
1646010000000|2022-02-28 01:00:00|3636.5|3617.8|3642.4|3636.4|3642.6|3636.6|3635.4|3617.8|116
1646010300000|2022-02-28 01:05:00|3642.6|3636.6|3646.9|3640.9|3648.1|3642.1|3639.1|3633.1|316
1646010600000|2022-02-28 01:10:00|3647.4|3641.4|3645.6|3639.6|3654.6|3648.6|3643.4|3637.4|223
1646010900000|2022-02-28 01:15:00|3645.4|3639.4|3641.9|3635.9|3646.4|3640.4|3641.1|3635.1|170
1646011200000|2022-02-28 01:20:00|3641.6|3635.6|3643.4|3637.4|3644.6|3638.6|3640.6|3634.6|109
1646011500000|2022-02-28 01:25:00|3643.6|3637.6|3645.4|3639.4|3646.9|3640.9|3642.1|3636.1|147
1646011800000|2022-02-28 01:30:00|3645.1|3639.1|3652.4|3646.4|3652.4|3646.4|3643.4|3637.4|101
1646012100000|2022-02-28 01:35:00|3652.6|3646.6|3646.4|3640.4|3652.6|3646.6|3645.4|3639.4|124
1646012400000|2022-02-28 01:40:00|3645.9|3639.9|3649.6|3643.6|3649.6|3643.6|3645.1|3639.1|105
1646012700000|2022-02-28 01:45:00|3649.9|3643.9|3649.9|3643.9|3651.4|3645.4|3647.1|3641.1|89
1646013000000|2022-02-28 01:50:00|3650.1|3644.1|3648.1|3642.1|3650.9|3644.9|3647.1|3641.1|105
1646013300000|2022-02-28 01:55:00|3648.4|3642.4|3652.9|3646.9|3653.6|3647.6|3647.1|3641.1|81
1646013600000|2022-02-28 02:00:00|3652.6|3646.6|3657.1|3651.1|3657.6|3651.6|3650.4|3644.4|140
1646013900000|2022-02-28 02:05:00|3656.6|3650.6|3660.9|3654.9|3662.4|3656.4|3654.4|3648.4|143
1646014200000|2022-02-28 02:10:00|3661.4|3655.4|3661.1|3655.1|3663.4|3657.4|3659.9|3653.9|146
1646014500000|2022-02-28 02:15:00|3661.4|3655.4|3662.1|3656.1|3664.1|3658.1|3661.4|3655.4|40
1646014800000|2022-02-28 02:20:00|3662.9|3656.9|3664.1|3658.1|3664.6|3658.6|3662.4|3656.4|20
1646015100000|2022-02-28 02:25:00|3664.6|3658.6|3661.4|3655.4|3665.4|3659.4|3659.6|3653.6|61
1646015400000|2022-02-28 02:30:00|3661.6|3655.6|3661.4|3655.4|3663.6|3657.6|3659.9|3653.9|143
1646015700000|2022-02-28 02:35:00|3661.1|3655.1|3661.4|3655.4|3663.1|3657.1|3659.9|3653.9|161
1646016000000|2022-02-28 02:40:00|3661.6|3655.6|3658.4|3652.4|3662.9|3656.9|3658.4|3652.4|102
1646016300000|2022-02-28 02:45:00|3658.6|3652.6|3658.4|3652.4|3662.1|3656.1|3657.9|3651.9|141
1646016600000|2022-02-28 02:50:00|3657.6|3651.6|3660.9|3654.9|3660.9|3654.9|3656.4|3650.4|130
1646016900000|2022-02-28 02:55:00|3661.1|3655.1|3661.1|3655.1|3664.6|3658.6|3660.4|3654.4|93
1646017200000|2022-02-28 03:00:00|3661.4|3655.4|3661.6|3655.6|3663.9|3657.9|3659.1|3653.1|142
1646017500000|2022-02-28 03:05:00|3661.9|3655.9|3658.4|3652.4|3664.4|3658.4|3657.9|3651.9|139
1646017800000|2022-02-28 03:10:00|3657.6|3651.6|3653.9|3647.9|3660.9|3654.9|3653.1|3647.1|162
1646018100000|2022-02-28 03:15:00|3653.6|3647.6|3652.9|3646.9|3656.4|3650.4|3651.4|3645.4|163
1646018400000|2022-02-28 03:20:00|3653.1|3647.1|3654.4|3648.4|3656.1|3650.1|3653.1|3647.1|119
1646018700000|2022-02-28 03:25:00|3654.1|3648.1|3655.1|3649.1|3655.9|3649.9|3651.6|3645.6|107
1646019000000|2022-02-28 03:30:00|3655.4|3649.4|3652.1|3646.1|3656.4|3650.4|3651.9|3645.9|144
1646019300000|2022-02-28 03:35:00|3652.4|3646.4|3654.1|3648.1|3654.1|3648.1|3651.6|3645.6|46
1646019600000|2022-02-28 03:40:00|3653.9|3647.9|3653.6|3647.6|3654.4|3648.4|3651.6|3645.6|62
1646019900000|2022-02-28 03:45:00|3653.9|3647.9|3654.1|3648.1|3654.6|3648.6|3653.1|3647.1|110
1646020200000|2022-02-28 03:50:00|3654.4|3648.4|3656.9|3650.9|3656.9|3650.9|3652.9|3646.9|83
1646020500000|2022-02-28 03:55:00|3656.4|3650.4|3658.9|3652.9|3659.1|3653.1|3656.1|3650.1|56
1646020800000|2022-02-28 04:00:00|3659.4|3653.4|3659.6|3653.6|3660.1|3654.1|3657.9|3651.9|22
1646021100000|2022-02-28 04:05:00|3659.9|3653.9|3658.4|3652.4|3660.4|3654.4|3658.1|3652.1|31
1646021400000|2022-02-28 04:10:00|3658.6|3652.6|3657.9|3651.9|3658.9|3652.9|3654.9|3648.9|38
1646021700000|2022-02-28 04:15:00|3658.4|3652.4|3657.4|3651.4|3658.4|3652.4|3656.6|3650.6|12
1646022000000|2022-02-28 04:20:00|3657.6|3651.6|3658.9|3652.9|3659.4|3653.4|3657.6|3651.6|13
1646022300000|2022-02-28 04:25:00|3658.6|3652.6|3659.4|3653.4|3659.4|3653.4|3658.1|3652.1|22
1646022600000|2022-02-28 04:30:00|3658.9|3652.9|3662.1|3656.1|3662.1|3656.1|3658.1|3652.1|25
1646022900000|2022-02-28 04:35:00|3661.9|3655.9|3662.9|3656.9|3663.6|3657.6|3661.9|3655.9|36
1646023200000|2022-02-28 04:40:00|3663.1|3657.1|3662.4|3656.4|3663.4|3657.4|3661.9|3655.9|26
1646023500000|2022-02-28 04:45:00|3662.6|3656.6|3662.9|3656.9|3663.4|3657.4|3662.4|3656.4|20
1646023800000|2022-02-28 04:50:00|3662.6|3656.6|3662.9|3656.9|3663.1|3657.1|3662.6|3656.6|14
1646024100000|2022-02-28 04:55:00|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.1|3656.1|8
1646024400000|2022-02-28 05:00:00|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|12
1646024700000|2022-02-28 05:05:00|3663.6|3657.6|3664.9|3658.9|3665.1|3659.1|3663.6|3657.6|21
1646025000000|2022-02-28 05:10:00|3665.1|3659.1|3664.4|3658.4|3665.9|3659.9|3664.4|3658.4|20
1646025300000|2022-02-28 05:15:00|3665.1|3659.1|3667.9|3661.9|3668.4|3662.4|3664.9|3658.9|44
1646025600000|2022-02-28 05:20:00|3668.1|3662.1|3667.9|3661.9|3668.4|3662.4|3667.4|3661.4|14
1646025900000|2022-02-28 05:25:00|3668.1|3662.1|3668.1|3662.1|3668.6|3662.6|3667.1|3661.1|30
1646026200000|2022-02-28 05:30:00|3668.4|3662.4|3663.1|3657.1|3670.4|3664.4|3662.6|3656.6|124
1646026500000|2022-02-28 05:35:00|3662.9|3656.9|3665.9|3659.9|3666.6|3660.6|3662.1|3656.1|127
1646026800000|2022-02-28 05:40:00|3666.1|3660.1|3663.4|3657.4|3666.1|3660.1|3663.1|3657.1|72
1646027100000|2022-02-28 05:45:00|3663.1|3657.1|3663.1|3657.1|3665.6|3659.6|3662.9|3656.9|47
1646027400000|2022-02-28 05:50:00|3662.9|3656.9|3662.4|3656.4|3663.9|3657.9|3662.1|3656.1|43
1646027700000|2022-02-28 05:55:00|3662.6|3656.6|3663.9|3657.9|3666.6|3660.6|3662.6|3656.6|117
1646028000000|2022-02-28 06:00:00|3664.1|3658.1|3664.4|3658.4|3665.4|3659.4|3662.9|3656.9|47
1646028300000|2022-02-28 06:05:00|3664.6|3658.6|3666.1|3660.1|3669.9|3663.9|3663.9|3657.9|66
1646028600000|2022-02-28 06:10:00|3666.4|3660.4|3666.9|3660.9|3667.1|3661.1|3663.9|3657.9|50
1646028900000|2022-02-28 06:15:00|3666.6|3660.6|3663.1|3657.1|3666.6|3660.6|3662.6|3656.6|108
1646029200000|2022-02-28 06:20:00|3663.4|3657.4|3665.4|3659.4|3665.9|3659.9|3661.4|3655.4|99
1646029500000|2022-02-28 06:25:00|3664.9|3658.9|3665.9|3659.9|3668.4|3662.4|3663.6|3657.6|100
1646029800000|2022-02-28 06:30:00|3666.1|3660.1|3664.9|3658.9|3667.4|3661.4|3664.9|3658.9|66
1646030100000|2022-02-28 06:35:00|3665.1|3659.1|3663.4|3657.4|3665.9|3659.9|3663.1|3657.1|47
1646030400000|2022-02-28 06:40:00|3663.1|3657.1|3670.1|3664.1|3670.4|3664.4|3661.9|3655.9|49
1646030700000|2022-02-28 06:45:00|3670.4|3664.4|3678.4|3672.4|3679.6|3673.6|3668.6|3662.6|137
1646031000000|2022-02-28 06:50:00|3678.6|3672.6|3680.1|3674.1|3681.4|3675.4|3678.4|3672.4|130
1646031300000|2022-02-28 06:55:00|3680.4|3674.4|3676.6|3670.6|3680.4|3674.4|3676.4|3670.4|125
1646031600000|2022-02-28 07:00:00|3676.4|3670.4|3676.9|3670.9|3680.6|3674.6|3673.9|3667.9|87
1646031900000|2022-02-28 07:05:00|3677.1|3671.1|3675.4|3669.4|3677.9|3671.9|3674.9|3668.9|39
1646032200000|2022-02-28 07:10:00|3675.6|3669.6|3668.6|3662.6|3676.6|3670.6|3668.1|3662.1|53
1646032500000|2022-02-28 07:15:00|3668.4|3662.4|3668.6|3662.6|3669.9|3663.9|3667.6|3661.6|33
1646032800000|2022-02-28 07:20:00|3667.4|3661.4|3666.6|3660.6|3667.6|3661.6|3665.6|3659.6|26
1646033100000|2022-02-28 07:25:00|3667.1|3661.1|3666.1|3660.1|3667.6|3661.6|3665.6|3659.6|25
1646033400000|2022-02-28 07:30:00|3667.1|3661.1|3662.6|3656.6|3668.4|3662.4|3662.6|3656.6|26
1646033700000|2022-02-28 07:35:00|3663.1|3657.1|3660.6|3654.6|3663.6|3657.6|3658.4|3652.4|59
1646034000000|2022-02-28 07:40:00|3660.9|3654.9|3659.6|3653.6|3662.1|3656.1|3659.4|3653.4|48
1646034300000|2022-02-28 07:45:00|3659.9|3653.9|3656.6|3650.6|3660.4|3654.4|3656.4|3650.4|30
1646034600000|2022-02-28 07:50:00|3656.9|3650.9|3659.9|3653.9|3659.9|3653.9|3656.9|3650.9|31
1646034900000|2022-02-28 07:55:00|3660.1|3654.1|3658.1|3652.1|3660.9|3654.9|3657.9|3651.9|21
1646035200000|2022-02-28 08:00:00|3658.4|3652.4|3657.9|3651.9|3662.1|3656.1|3655.4|3649.4|86
1646035500000|2022-02-28 08:05:00|3658.4|3652.4|3658.1|3652.1|3662.1|3656.1|3657.4|3651.4|49
1646035800000|2022-02-28 08:10:00|3657.9|3651.9|3658.6|3652.6|3659.1|3653.1|3656.4|3650.4|76
1646036100000|2022-02-28 08:15:00|3658.9|3652.9|3657.1|3651.1|3660.6|3654.6|3654.9|3648.9|62
1646036400000|2022-02-28 08:20:00|3657.4|3651.4|3657.9|3651.9|3659.6|3653.6|3657.1|3651.1|42
1646036700000|2022-02-28 08:25:00|3658.1|3652.1|3661.6|3655.6|3662.6|3656.6|3658.1|3652.1|64
1646037000000|2022-02-28 08:30:00|3661.9|3655.9|3663.9|3657.9|3664.9|3658.9|3660.4|3654.4|59
1646037300000|2022-02-28 08:35:00|3664.1|3658.1|3664.6|3658.6|3666.4|3660.4|3663.4|3657.4|49
1646037600000|2022-02-28 08:40:00|3664.9|3658.9|3661.9|3655.9|3664.9|3658.9|3661.6|3655.6|48
1646037900000|2022-02-28 08:45:00|3662.4|3656.4|3662.9|3656.9|3665.4|3659.4|3661.9|3655.9|30
1646038200000|2022-02-28 08:50:00|3663.1|3657.1|3661.9|3655.9|3664.4|3658.4|3661.9|3655.9|41
1646038500000|2022-02-28 08:55:00|3662.1|3656.1|3658.4|3652.4|3662.1|3656.1|3656.6|3650.6|91
1646038800000|2022-02-28 09:00:00|3657.9|3651.9|3664.4|3658.4|3664.4|3658.4|3657.9|3651.9|77
1646039100000|2022-02-28 09:05:00|3664.6|3658.6|3667.9|3661.9|3669.1|3663.1|3664.6|3658.6|46
1646039400000|2022-02-28 09:10:00|3668.1|3662.1|3671.4|3665.4|3671.9|3665.9|3668.1|3662.1|28
1646039700000|2022-02-28 09:15:00|3671.6|3665.6|3669.4|3663.4|3672.1|3666.1|3668.9|3662.9|24
1646040000000|2022-02-28 09:20:00|3669.9|3663.9|3663.6|3657.6|3670.1|3664.1|3663.6|3657.6|35
1646040300000|2022-02-28 09:25:00|3664.6|3658.6|3665.1|3659.1|3665.6|3659.6|3663.1|3657.1|50
1646040600000|2022-02-28 09:30:00|3664.9|3658.9|3666.1|3660.1|3667.4|3661.4|3664.9|3658.9|27
1646040900000|2022-02-28 09:35:00|3666.4|3660.4|3665.9|3659.9|3666.6|3660.6|3661.9|3655.9|46
1646041200000|2022-02-28 09:40:00|3666.1|3660.1|3666.9|3660.9|3667.4|3661.4|3665.6|3659.6|29
1646041500000|2022-02-28 09:45:00|3667.1|3661.1|3666.6|3660.6|3667.6|3661.6|3666.6|3660.6|23
1646041800000|2022-02-28 09:50:00|3666.9|3660.9|3663.6|3657.6|3667.4|3661.4|3663.4|3657.4|54
1646042100000|2022-02-28 09:55:00|3663.9|3657.9|3657.4|3651.4|3663.9|3657.9|3657.4|3651.4|40
1646042400000|2022-02-28 10:00:00|3657.6|3651.6|3659.6|3653.6|3661.1|3655.1|3657.1|3651.1|56
1646042700000|2022-02-28 10:05:00|3659.9|3653.9|3660.6|3654.6|3661.6|3655.6|3658.6|3652.6|62
1646043000000|2022-02-28 10:10:00|3660.4|3654.4|3658.9|3652.9|3661.1|3655.1|3658.4|3652.4|60
1646043300000|2022-02-28 10:15:00|3658.6|3652.6|3657.6|3651.6|3658.9|3652.9|3656.4|3650.4|39
1646043600000|2022-02-28 10:20:00|3657.4|3651.4|3657.4|3651.4|3658.4|3652.4|3657.1|3651.1|47
1646043900000|2022-02-28 10:25:00|3657.1|3651.1|3659.6|3653.6|3660.4|3654.4|3657.1|3651.1|61
1646044200000|2022-02-28 10:30:00|3659.4|3653.4|3656.6|3650.6|3659.4|3653.4|3655.1|3649.1|52
1646044500000|2022-02-28 10:35:00|3656.9|3650.9|3660.9|3654.9|3661.1|3655.1|3654.6|3648.6|73
1646044800000|2022-02-28 10:40:00|3660.4|3654.4|3655.1|3649.1|3660.9|3654.9|3654.1|3648.1|44
1646045100000|2022-02-28 10:45:00|3654.9|3648.9|3654.9|3648.9|3655.9|3649.9|3653.9|3647.9|35
1646045400000|2022-02-28 10:50:00|3654.4|3648.4|3654.4|3648.4|3655.4|3649.4|3652.1|3646.1|51
1646045700000|2022-02-28 10:55:00|3654.6|3648.6|3651.9|3645.9|3655.6|3649.6|3651.9|3645.9|57
1646046000000|2022-02-28 11:00:00|3651.6|3645.6|3649.6|3643.6|3652.1|3646.1|3649.6|3643.6|36
1646046300000|2022-02-28 11:05:00|3649.1|3643.1|3654.6|3648.6|3654.6|3648.6|3649.1|3643.1|43
1646046600000|2022-02-28 11:10:00|3654.4|3648.4|3654.4|3648.4|3657.4|3651.4|3654.1|3648.1|68
1646046900000|2022-02-28 11:15:00|3654.1|3648.1|3651.9|3645.9|3655.6|3649.6|3651.9|3645.9|47
1646047200000|2022-02-28 11:20:00|3651.6|3645.6|3651.9|3645.9|3652.1|3646.1|3650.6|3644.6|19
1646047500000|2022-02-28 11:25:00|3652.1|3646.1|3655.9|3649.9|3656.1|3650.1|3651.9|3645.9|60
1646047800000|2022-02-28 11:30:00|3655.6|3649.6|3654.4|3648.4|3655.9|3649.9|3654.4|3648.4|13
1646048100000|2022-02-28 11:35:00|3654.9|3648.9|3654.6|3648.6|3655.6|3649.6|3654.1|3648.1|28
1646048400000|2022-02-28 11:40:00|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3650.6|3644.6|56
1646048700000|2022-02-28 11:45:00|3655.4|3649.4|3658.9|3652.9|3660.4|3654.4|3655.4|3649.4|83
1646049000000|2022-02-28 11:50:00|3659.4|3653.4|3652.6|3646.6|3659.4|3653.4|3652.6|3646.6|42
1646049300000|2022-02-28 11:55:00|3653.1|3647.1|3655.1|3649.1|3655.6|3649.6|3652.6|3646.6|47
1646049600000|2022-02-28 12:00:00|3655.4|3649.4|3658.4|3652.4|3659.6|3653.6|3655.4|3649.4|58
1646049900000|2022-02-28 12:05:00|3658.9|3652.9|3656.4|3650.4|3659.4|3653.4|3655.9|3649.9|43
1646050200000|2022-02-28 12:10:00|3656.6|3650.6|3654.6|3648.6|3657.4|3651.4|3654.6|3648.6|54
1646050500000|2022-02-28 12:15:00|3655.1|3649.1|3659.1|3653.1|3659.1|3653.1|3655.1|3649.1|44
1646050800000|2022-02-28 12:20:00|3658.6|3652.6|3661.6|3655.6|3665.4|3659.4|3657.9|3651.9|49
1646051100000|2022-02-28 12:25:00|3662.1|3656.1|3664.4|3658.4|3664.4|3658.4|3659.6|3653.6|66
1646051400000|2022-02-28 12:30:00|3664.1|3658.1|3665.1|3659.1|3667.9|3661.9|3661.6|3655.6|86
1646051700000|2022-02-28 12:35:00|3664.6|3658.6|3669.9|3663.9|3670.6|3664.6|3663.4|3657.4|104
1646052000000|2022-02-28 12:40:00|3669.6|3663.6|3666.9|3660.9|3671.6|3665.6|3666.4|3660.4|97
1646052300000|2022-02-28 12:45:00|3667.4|3661.4|3669.4|3663.4|3669.9|3663.9|3665.6|3659.6|110
1646052600000|2022-02-28 12:50:00|3669.9|3663.9|3673.6|3667.6|3674.6|3668.6|3669.6|3663.6|110
1646052900000|2022-02-28 12:55:00|3673.4|3667.4|3672.9|3666.9|3676.4|3670.4|3669.1|3663.1|151
1646053200000|2022-02-28 13:00:00|3673.4|3667.4|3687.4|3681.4|3689.6|3683.6|3670.9|3664.9|324
1646053500000|2022-02-28 13:05:00|3687.6|3681.6|3680.9|3674.9|3690.9|3684.9|3677.6|3671.6|230
1646053800000|2022-02-28 13:10:00|3681.4|3675.4|3685.9|3679.9|3689.1|3683.1|3673|3667|209
1646054100000|2022-02-28 13:15:00|3685.6|3679.6|3687.1|3681.1|3687.6|3681.6|3683.9|3677.9|145
1646054400000|2022-02-28 13:20:00|3687.4|3681.4|3689.6|3683.6|3689.9|3683.9|3686.1|3680.1|65
1646054700000|2022-02-28 13:25:00|3689.4|3683.4|3691.1|3685.1|3693.6|3687.6|3689.1|3683.1|79
1646055000000|2022-02-28 13:30:00|3691.4|3685.4|3691.1|3685.1|3693.4|3687.4|3690.1|3684.1|72
1646055300000|2022-02-28 13:35:00|3691.4|3685.4|3690.4|3684.4|3692.1|3686.1|3688.6|3682.6|64
1646055600000|2022-02-28 13:40:00|3689.9|3683.9|3690.1|3684.1|3691.4|3685.4|3689.1|3683.1|54
1646055900000|2022-02-28 13:45:00|3689.9|3683.9|3690.6|3684.6|3690.9|3684.9|3688.4|3682.4|47
1646056200000|2022-02-28 13:50:00|3690.9|3684.9|3688.4|3682.4|3690.9|3684.9|3686.1|3680.1|76
1646056500000|2022-02-28 13:55:00|3688.1|3682.1|3691.9|3685.9|3692.1|3686.1|3685.6|3679.6|70
1646056800000|2022-02-28 14:00:00|3692.1|3686.1|3699.1|3693.1|3700.1|3694.1|3689.1|3683.1|150
1646057100000|2022-02-28 14:05:00|3699.4|3693.4|3701.9|3695.9|3706.9|3700.9|3696.6|3690.6|163
1646057400000|2022-02-28 14:10:00|3702.4|3696.4|3692.4|3686.4|3702.4|3696.4|3691.1|3685.1|125
1646057700000|2022-02-28 14:15:00|3692.1|3686.1|3685.9|3679.9|3692.9|3686.9|3685.4|3679.4|112
1646058000000|2022-02-28 14:20:00|3686.1|3680.1|3691.1|3685.1|3692.6|3686.6|3684.6|3678.6|87
1646058300000|2022-02-28 14:25:00|3690.6|3684.6|3694.1|3688.1|3696.9|3690.9|3690.6|3684.6|48
1646058600000|2022-02-28 14:30:00|3693.9|3687.9|3695.1|3689.1|3696.1|3690.1|3692.9|3686.9|126
1646058900000|2022-02-28 14:35:00|3696.1|3690.1|3701.4|3695.4|3702.4|3696.4|3696.1|3690.1|150
1646059200000|2022-02-28 14:40:00|3701.6|3695.6|3709.4|3703.4|3719.6|3713.6|3700.6|3694.6|197
1646059500000|2022-02-28 14:45:00|3709.6|3703.6|3714.6|3708.6|3716.9|3710.9|3708.9|3702.9|206
1646059800000|2022-02-28 14:50:00|3715.1|3709.1|3704.9|3698.9|3715.1|3709.1|3704.9|3698.9|95
1646060100000|2022-02-28 14:55:00|3705.1|3699.1|3704.1|3698.1|3707.4|3701.4|3701.9|3695.9|104
1646060400000|2022-02-28 15:00:00|3703.9|3697.9|3705.6|3699.6|3707.1|3701.1|3703.6|3697.6|90
1646060700000|2022-02-28 15:05:00|3705.9|3699.9|3706.4|3700.4|3707.4|3701.4|3703.1|3697.1|78
1646061000000|2022-02-28 15:10:00|3705.6|3699.6|3704.6|3698.6|3707.1|3701.1|3701.6|3695.6|51
1646061300000|2022-02-28 15:15:00|3704.4|3698.4|3705.9|3699.9|3708.1|3702.1|3703.6|3697.6|56
1646061600000|2022-02-28 15:20:00|3705.6|3699.6|3700.1|3694.1|3707.9|3701.9|3697.4|3691.4|101
1646061900000|2022-02-28 15:25:00|3699.9|3693.9|3695.4|3689.4|3701.1|3695.1|3695.4|3689.4|95
1646062200000|2022-02-28 15:30:00|3695.6|3689.6|3689.1|3683.1|3696.4|3690.4|3688.6|3682.6|172
1646062500000|2022-02-28 15:35:00|3689.6|3683.6|3689.1|3683.1|3692.1|3686.1|3688.9|3682.9|137
1646062800000|2022-02-28 15:40:00|3689.4|3683.4|3687.4|3681.4|3690.4|3684.4|3684.6|3678.6|87
1646063100000|2022-02-28 15:45:00|3687.1|3681.1|3679.9|3673.9|3687.4|3681.4|3678.1|3672.1|120
1646063400000|2022-02-28 15:50:00|3678.8|3672.8|3677.1|3671.1|3680.1|3674.1|3675.9|3669.9|108
1646063700000|2022-02-28 15:55:00|3677.4|3671.4|3670.4|3664.4|3677.6|3671.6|3664.1|3658.1|312
1646064000000|2022-02-28 16:00:00|3669.9|3663.9|3669.4|3663.4|3674.4|3668.4|3668.1|3662.1|86
1646064300000|2022-02-28 16:05:00|3669.1|3663.1|3668.6|3662.6|3671.4|3665.4|3667.9|3661.9|61
1646064600000|2022-02-28 16:10:00|3668.9|3662.9|3666.1|3660.1|3669.4|3663.4|3665.9|3659.9|40
1646064900000|2022-02-28 16:15:00|3665.9|3659.9|3663.9|3657.9|3668.6|3662.6|3663.6|3657.6|117
1646065200000|2022-02-28 16:20:00|3663.6|3657.6|3662.6|3656.6|3665.6|3659.6|3660.1|3654.1|116
1646065500000|2022-02-28 16:25:00|3662.4|3656.4|3666.1|3660.1|3667.9|3661.9|3662.4|3656.4|127
1646065800000|2022-02-28 16:30:00|3665.9|3659.9|3661.4|3655.4|3666.6|3660.6|3660.9|3654.9|126
1646066100000|2022-02-28 16:35:00|3661.1|3655.1|3660.4|3654.4|3661.6|3655.6|3658.1|3652.1|99
1646066400000|2022-02-28 16:40:00|3660.1|3654.1|3660.6|3654.6|3662.4|3656.4|3658.1|3652.1|99
1646066700000|2022-02-28 16:45:00|3660.9|3654.9|3660.1|3654.1|3661.1|3655.1|3658.4|3652.4|107
1646067000000|2022-02-28 16:50:00|3659.9|3653.9|3660.4|3654.4|3661.1|3655.1|3658.4|3652.4|48
1646067300000|2022-02-28 16:55:00|3661.1|3655.1|3662.6|3656.6|3662.9|3656.9|3659.4|3653.4|92
1646067600000|2022-02-28 17:00:00|3662.9|3656.9|3660.6|3654.6|3663.6|3657.6|3659.9|3653.9|75
1646067900000|2022-02-28 17:05:00|3660.9|3654.9|3659.6|3653.6|3663.6|3657.6|3658.6|3652.6|57
1646068200000|2022-02-28 17:10:00|3659.9|3653.9|3654.4|3648.4|3659.9|3653.9|3653.1|3647.1|44
1646068500000|2022-02-28 17:15:00|3654.6|3648.6|3652.1|3646.1|3655.9|3649.9|3650.9|3644.9|64
1646068800000|2022-02-28 17:20:00|3651.9|3645.9|3651.4|3645.4|3657.1|3651.1|3651.4|3645.4|56
1646069100000|2022-02-28 17:25:00|3651.1|3645.1|3648.9|3642.9|3651.1|3645.1|3648.6|3642.6|33
1646069400000|2022-02-28 17:30:00|3649.1|3643.1|3650.1|3644.1|3650.4|3644.4|3648.9|3642.9|30
1646069700000|2022-02-28 17:35:00|3650.4|3644.4|3649.9|3643.9|3650.9|3644.9|3649.1|3643.1|43
1646070000000|2022-02-28 17:40:00|3649.6|3643.6|3650.1|3644.1|3652.6|3646.6|3649.6|3643.6|24
1646070300000|2022-02-28 17:45:00|3649.9|3643.9|3654.1|3648.1|3654.4|3648.4|3649.1|3643.1|16
1646070600000|2022-02-28 17:50:00|3654.4|3648.4|3655.1|3649.1|3657.1|3651.1|3653.1|3647.1|74
1646070900000|2022-02-28 17:55:00|3654.6|3648.6|3657.4|3651.4|3661|3655|3654|3648|89
1646096400000|2022-03-01 01:00:00|3665.6|3659.6|3666.9|3660.9|3667.1|3661.1|3661.6|3655.6|71
1646096700000|2022-03-01 01:05:00|3666.6|3660.6|3667.4|3661.4|3670.6|3664.6|3666.4|3660.4|125
1646097000000|2022-03-01 01:10:00|3668.4|3662.4|3669.9|3663.9|3671.4|3665.4|3667.1|3661.1|69
1646097300000|2022-03-01 01:15:00|3670.1|3664.1|3672.4|3666.4|3673.4|3667.4|3670.1|3664.1|36
1646097600000|2022-03-01 01:20:00|3672.6|3666.6|3672.6|3666.6|3674.4|3668.4|3671.6|3665.6|89
1646097900000|2022-03-01 01:25:00|3673.1|3667.1|3677.6|3671.6|3677.6|3671.6|3672.6|3666.6|22
1646098200000|2022-03-01 01:30:00|3677.4|3671.4|3678.9|3672.9|3679.4|3673.4|3675.6|3669.6|76
1646098500000|2022-03-01 01:35:00|3679.1|3673.1|3682.4|3676.4|3683.1|3677.1|3677.4|3671.4|122
1646098800000|2022-03-01 01:40:00|3682.6|3676.6|3684.6|3678.6|3686.1|3680.1|3681.1|3675.1|224
1646099100000|2022-03-01 01:45:00|3683.6|3677.6|3684.9|3678.9|3688.6|3682.6|3683.4|3677.4|336
1646099400000|2022-03-01 01:50:00|3685.4|3679.4|3682.9|3676.9|3686.6|3680.6|3681.6|3675.6|163
1646099700000|2022-03-01 01:55:00|3683.4|3677.4|3683.9|3677.9|3686.6|3680.6|3683.1|3677.1|88
1646100000000|2022-03-01 02:00:00|3684.6|3678.6|3684.1|3678.1|3686.1|3680.1|3683.6|3677.6|91
1646100300000|2022-03-01 02:05:00|3684.4|3678.4|3682.4|3676.4|3684.4|3678.4|3681.1|3675.1|99
1646100600000|2022-03-01 02:10:00|3682.9|3676.9|3672.9|3666.9|3682.9|3676.9|3671.6|3665.6|151
1646100900000|2022-03-01 02:15:00|3673.1|3667.1|3673.6|3667.6|3675.6|3669.6|3673.1|3667.1|62
1646101200000|2022-03-01 02:20:00|3673.9|3667.9|3676.1|3670.1|3676.4|3670.4|3673.6|3667.6|23
1646101500000|2022-03-01 02:25:00|3676.6|3670.6|3674.4|3668.4|3681.1|3675.1|3674.1|3668.1|25
1646101800000|2022-03-01 02:30:00|3673.9|3667.9|3670.1|3664.1|3673.9|3667.9|3669.4|3663.4|169
1646102100000|2022-03-01 02:35:00|3670.6|3664.6|3671.6|3665.6|3673.9|3667.9|3668.4|3662.4|114
1646102400000|2022-03-01 02:40:00|3671.4|3665.4|3672.4|3666.4|3672.4|3666.4|3669.9|3663.9|109
1646102700000|2022-03-01 02:45:00|3672.9|3666.9|3673.1|3667.1|3674.1|3668.1|3671.9|3665.9|50
1646103000000|2022-03-01 02:50:00|3672.9|3666.9|3673.9|3667.9|3675.6|3669.6|3672.6|3666.6|134
1646103300000|2022-03-01 02:55:00|3674.1|3668.1|3674.1|3668.1|3674.6|3668.6|3672.1|3666.1|51
1646103600000|2022-03-01 03:00:00|3674.6|3668.6|3674.6|3668.6|3675.4|3669.4|3670.1|3664.1|67
1646103900000|2022-03-01 03:05:00|3674.4|3668.4|3672.1|3666.1|3674.6|3668.6|3671.9|3665.9|89
1646104200000|2022-03-01 03:10:00|3671.9|3665.9|3672.4|3666.4|3674.4|3668.4|3671.6|3665.6|46
1646104500000|2022-03-01 03:15:00|3672.9|3666.9|3674.6|3668.6|3675.4|3669.4|3672.9|3666.9|38
1646104800000|2022-03-01 03:20:00|3674.4|3668.4|3673.9|3667.9|3674.6|3668.6|3672.9|3666.9|46
1646105100000|2022-03-01 03:25:00|3673.6|3667.6|3671.1|3665.1|3675.6|3669.6|3670.4|3664.4|81
1646105400000|2022-03-01 03:30:00|3671.4|3665.4|3669.1|3663.1|3671.6|3665.6|3668.4|3662.4|29
1646105700000|2022-03-01 03:35:00|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|11
1646106000000|2022-03-01 03:40:00|3669.9|3663.9|3671.9|3665.9|3671.9|3665.9|3669.4|3663.4|10
1646106300000|2022-03-01 03:45:00|3671.6|3665.6|3673.1|3667.1|3673.1|3667.1|3671.1|3665.1|24
1646106600000|2022-03-01 03:50:00|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|14
1646106900000|2022-03-01 03:55:00|3672.9|3666.9|3674.4|3668.4|3674.4|3668.4|3672.9|3666.9|8
1646107200000|2022-03-01 04:00:00|3674.6|3668.6|3675.1|3669.1|3675.4|3669.4|3674.4|3668.4|31
1646107500000|2022-03-01 04:05:00|3675.6|3669.6|3676.4|3670.4|3676.6|3670.6|3675.6|3669.6|20
1646107800000|2022-03-01 04:10:00|3676.6|3670.6|3678.1|3672.1|3678.4|3672.4|3676.1|3670.1|23
1646108100000|2022-03-01 04:15:00|3678.4|3672.4|3677.9|3671.9|3679.1|3673.1|3677.4|3671.4|9
1646108400000|2022-03-01 04:20:00|3678.4|3672.4|3676.6|3670.6|3678.4|3672.4|3676.4|3670.4|13
1646108700000|2022-03-01 04:25:00|3676.4|3670.4|3676.9|3670.9|3677.1|3671.1|3676.1|3670.1|6
1646109000000|2022-03-01 04:30:00|3676.6|3670.6|3676.4|3670.4|3676.9|3670.9|3675.4|3669.4|13
1646109300000|2022-03-01 04:35:00|3676.6|3670.6|3677.9|3671.9|3678.1|3672.1|3676.6|3670.6|6
1646109600000|2022-03-01 04:40:00|3678.1|3672.1|3677.6|3671.6|3678.4|3672.4|3677.6|3671.6|9
1646109900000|2022-03-01 04:45:00|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.6|3671.6|6
1646110200000|2022-03-01 04:50:00|3677.6|3671.6|3675.9|3669.9|3677.6|3671.6|3675.9|3669.9|5
1646110500000|2022-03-01 04:55:00|3676.1|3670.1|3674.9|3668.9|3676.6|3670.6|3674.6|3668.6|13
1646110800000|2022-03-01 05:00:00|3675.1|3669.1|3674.4|3668.4|3675.4|3669.4|3674.1|3668.1|5
1646111100000|2022-03-01 05:05:00|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1646111400000|2022-03-01 05:10:00|3674.9|3668.9|3674.9|3668.9|3675.6|3669.6|3674.6|3668.6|6
1646111700000|2022-03-01 05:15:00|3675.4|3669.4|3676.9|3670.9|3676.9|3670.9|3675.4|3669.4|3
1646112000000|2022-03-01 05:20:00|3677.1|3671.1|3676.1|3670.1|3677.1|3671.1|3674.6|3668.6|17
1646112300000|2022-03-01 05:25:00|3675.9|3669.9|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|3
1646112600000|2022-03-01 05:30:00|3675.6|3669.6|3678.9|3672.9|3681.9|3675.9|3674.9|3668.9|102
1646112900000|2022-03-01 05:35:00|3679.1|3673.1|3677.6|3671.6|3679.9|3673.9|3675.6|3669.6|56
1646113200000|2022-03-01 05:40:00|3677.9|3671.9|3676.6|3670.6|3677.9|3671.9|3675.1|3669.1|81
1646113500000|2022-03-01 05:45:00|3676.9|3670.9|3675.6|3669.6|3678.6|3672.6|3675.1|3669.1|95
1646113800000|2022-03-01 05:50:00|3676.1|3670.1|3679.1|3673.1|3679.6|3673.6|3676.1|3670.1|202
1646114100000|2022-03-01 05:55:00|3679.4|3673.4|3677.6|3671.6|3681.6|3675.6|3677.6|3671.6|69
1646114400000|2022-03-01 06:00:00|3677.9|3671.9|3679.4|3673.4|3680.6|3674.6|3677.6|3671.6|72
1646114700000|2022-03-01 06:05:00|3679.1|3673.1|3679.1|3673.1|3680.1|3674.1|3677.9|3671.9|160
1646115000000|2022-03-01 06:10:00|3678.6|3672.6|3679.6|3673.6|3680.1|3674.1|3678.4|3672.4|38
1646115300000|2022-03-01 06:15:00|3679.4|3673.4|3680.4|3674.4|3681.9|3675.9|3679.1|3673.1|53
1646115600000|2022-03-01 06:20:00|3680.9|3674.9|3684.6|3678.6|3685.1|3679.1|3680.9|3674.9|68
1646115900000|2022-03-01 06:25:00|3684.9|3678.9|3686.1|3680.1|3686.9|3680.9|3682.9|3676.9|238
1646116200000|2022-03-01 06:30:00|3686.4|3680.4|3686.9|3680.9|3688.1|3682.1|3683.4|3677.4|210
1646116500000|2022-03-01 06:35:00|3687.6|3681.6|3687.6|3681.6|3688.9|3682.9|3685.1|3679.1|157
1646116800000|2022-03-01 06:40:00|3687.9|3681.9|3686.9|3680.9|3688.6|3682.6|3684.9|3678.9|128
1646117100000|2022-03-01 06:45:00|3687.1|3681.1|3680.4|3674.4|3687.4|3681.4|3678.6|3672.6|59
1646117400000|2022-03-01 06:50:00|3680.6|3674.6|3684.4|3678.4|3684.9|3678.9|3678.6|3672.6|143
1646117700000|2022-03-01 06:55:00|3684.9|3678.9|3680.4|3674.4|3686.1|3680.1|3678.9|3672.9|206
1646118000000|2022-03-01 07:00:00|3680.6|3674.6|3686.9|3680.9|3689.1|3683.1|3680.6|3674.6|34
1646118300000|2022-03-01 07:05:00|3687.1|3681.1|3687.1|3681.1|3690.6|3684.6|3687.1|3681.1|46
1646118600000|2022-03-01 07:10:00|3684.9|3678.9|3680.6|3674.6|3684.9|3678.9|3680.6|3674.6|15
1646118900000|2022-03-01 07:15:00|3681.1|3675.1|3684.9|3678.9|3685.1|3679.1|3681.1|3675.1|20
1646119200000|2022-03-01 07:20:00|3685.1|3679.1|3688.4|3682.4|3688.4|3682.4|3684.9|3678.9|15
1646119500000|2022-03-01 07:25:00|3688.6|3682.6|3688.1|3682.1|3689.4|3683.4|3687.4|3681.4|18
1646119800000|2022-03-01 07:30:00|3687.9|3681.9|3690.1|3684.1|3690.4|3684.4|3686.4|3680.4|26
1646120100000|2022-03-01 07:35:00|3690.4|3684.4|3692.1|3686.1|3697.1|3691.1|3690.4|3684.4|50
1646120400000|2022-03-01 07:40:00|3691.9|3685.9|3687.9|3681.9|3691.9|3685.9|3685.6|3679.6|38
1646120700000|2022-03-01 07:45:00|3687.6|3681.6|3690.1|3684.1|3690.1|3684.1|3687.4|3681.4|10
1646121000000|2022-03-01 07:50:00|3691.4|3685.4|3690.4|3684.4|3693.1|3687.1|3688.9|3682.9|35
1646121300000|2022-03-01 07:55:00|3690.9|3684.9|3691.4|3685.4|3693.9|3687.9|3689.1|3683.1|71
1646121600000|2022-03-01 08:00:00|3691.6|3685.6|3691.6|3685.6|3691.9|3685.9|3688.6|3682.6|61
1646121900000|2022-03-01 08:05:00|3691.9|3685.9|3688.9|3682.9|3692.4|3686.4|3688.6|3682.6|28
1646122200000|2022-03-01 08:10:00|3689.1|3683.1|3691.6|3685.6|3692.9|3686.9|3689.1|3683.1|28
1646122500000|2022-03-01 08:15:00|3692.1|3686.1|3696.4|3690.4|3696.9|3690.9|3691.4|3685.4|43
1646122800000|2022-03-01 08:20:00|3696.6|3690.6|3700.6|3694.6|3703.1|3697.1|3696.6|3690.6|65
1646123100000|2022-03-01 08:25:00|3701.1|3695.1|3700.1|3694.1|3703.6|3697.6|3699.9|3693.9|54
1646123400000|2022-03-01 08:30:00|3700.4|3694.4|3700.4|3694.4|3703.1|3697.1|3698.6|3692.6|58
1646123700000|2022-03-01 08:35:00|3700.6|3694.6|3700.9|3694.9|3702.6|3696.6|3700.4|3694.4|38
1646124000000|2022-03-01 08:40:00|3701.1|3695.1|3701.9|3695.9|3702.9|3696.9|3700.4|3694.4|40
1646124300000|2022-03-01 08:45:00|3702.1|3696.1|3701.4|3695.4|3702.1|3696.1|3700.1|3694.1|51
1646124600000|2022-03-01 08:50:00|3701.6|3695.6|3701.1|3695.1|3702.4|3696.4|3700.6|3694.6|60
1646124900000|2022-03-01 08:55:00|3701.6|3695.6|3707.4|3701.4|3709.4|3703.4|3701.4|3695.4|74
1646125200000|2022-03-01 09:00:00|3707.6|3701.6|3707.1|3701.1|3710.4|3704.4|3704.9|3698.9|38
1646125500000|2022-03-01 09:05:00|3707.4|3701.4|3709.9|3703.9|3711.1|3705.1|3706.9|3700.9|83
1646125800000|2022-03-01 09:10:00|3709.1|3703.1|3709.9|3703.9|3710.1|3704.1|3708.4|3702.4|69
1646126100000|2022-03-01 09:15:00|3710.1|3704.1|3709.1|3703.1|3710.6|3704.6|3708.1|3702.1|48
1646126400000|2022-03-01 09:20:00|3708.9|3702.9|3716.4|3710.4|3716.4|3710.4|3708.6|3702.6|44
1646126700000|2022-03-01 09:25:00|3715.1|3709.1|3718.9|3712.9|3719.6|3713.6|3714.4|3708.4|41
1646127000000|2022-03-01 09:30:00|3719.4|3713.4|3719.9|3713.9|3725.4|3719.4|3719.4|3713.4|81
1646127300000|2022-03-01 09:35:00|3719.6|3713.6|3719.4|3713.4|3721.9|3715.9|3716.6|3710.6|99
1646127600000|2022-03-01 09:40:00|3718.1|3712.1|3720.9|3714.9|3722.6|3716.6|3717.9|3711.9|57
1646127900000|2022-03-01 09:45:00|3721.4|3715.4|3719.6|3713.6|3721.4|3715.4|3717.1|3711.1|29
1646128200000|2022-03-01 09:50:00|3718.9|3712.9|3713.9|3707.9|3719.4|3713.4|3712.1|3706.1|92
1646128500000|2022-03-01 09:55:00|3714.1|3708.1|3714.9|3708.9|3716.4|3710.4|3711.9|3705.9|66
1646128800000|2022-03-01 10:00:00|3715.4|3709.4|3707.6|3701.6|3715.9|3709.9|3707.1|3701.1|77
1646129100000|2022-03-01 10:05:00|3707.9|3701.9|3705.9|3699.9|3710.4|3704.4|3705.6|3699.6|69
1646129400000|2022-03-01 10:10:00|3705.6|3699.6|3699.1|3693.1|3705.6|3699.6|3697.1|3691.1|78
1646129700000|2022-03-01 10:15:00|3698.9|3692.9|3701.4|3695.4|3702.4|3696.4|3697.6|3691.6|68
1646130000000|2022-03-01 10:20:00|3701.6|3695.6|3702.4|3696.4|3702.9|3696.9|3700.9|3694.9|31
1646130300000|2022-03-01 10:25:00|3702.6|3696.6|3708.9|3702.9|3709.1|3703.1|3699.1|3693.1|44
1646130600000|2022-03-01 10:30:00|3709.1|3703.1|3708.4|3702.4|3709.6|3703.6|3706.9|3700.9|66
1646130900000|2022-03-01 10:35:00|3708.6|3702.6|3708.9|3702.9|3710.4|3704.4|3707.6|3701.6|61
1646131200000|2022-03-01 10:40:00|3708.6|3702.6|3716.4|3710.4|3718.6|3712.6|3708.6|3702.6|69
1646131500000|2022-03-01 10:45:00|3716.6|3710.6|3716.6|3710.6|3720.4|3714.4|3716.4|3710.4|61
1646131800000|2022-03-01 10:50:00|3716.9|3710.9|3715.9|3709.9|3716.9|3710.9|3712.9|3706.9|57
1646132100000|2022-03-01 10:55:00|3715.6|3709.6|3715.9|3709.9|3716.6|3710.6|3714.9|3708.9|29
1646132400000|2022-03-01 11:00:00|3715.6|3709.6|3716.4|3710.4|3717.6|3711.6|3715.1|3709.1|51
1646132700000|2022-03-01 11:05:00|3716.1|3710.1|3717.6|3711.6|3717.6|3711.6|3713.4|3707.4|65
1646133000000|2022-03-01 11:10:00|3718.4|3712.4|3721.9|3715.9|3722.9|3716.9|3718.4|3712.4|25
1646133300000|2022-03-01 11:15:00|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3721.6|3715.6|19
1646133600000|2022-03-01 11:20:00|3723.4|3717.4|3723.9|3717.9|3725.6|3719.6|3723.4|3717.4|49
1646133900000|2022-03-01 11:25:00|3723.6|3717.6|3721.1|3715.1|3723.9|3717.9|3719.9|3713.9|48
1646134200000|2022-03-01 11:30:00|3720.6|3714.6|3721.1|3715.1|3723.4|3717.4|3719.6|3713.6|65
1646134500000|2022-03-01 11:35:00|3721.4|3715.4|3721.9|3715.9|3722.6|3716.6|3720.9|3714.9|25
1646134800000|2022-03-01 11:40:00|3722.1|3716.1|3725.4|3719.4|3725.6|3719.6|3721.6|3715.6|32
1646135100000|2022-03-01 11:45:00|3725.1|3719.1|3724.6|3718.6|3725.6|3719.6|3722.1|3716.1|54
1646135400000|2022-03-01 11:50:00|3724.9|3718.9|3722.9|3716.9|3724.9|3718.9|3722.9|3716.9|20
1646135700000|2022-03-01 11:55:00|3723.1|3717.1|3723.4|3717.4|3724.4|3718.4|3723.1|3717.1|59
1646136000000|2022-03-01 12:00:00|3722.6|3716.6|3724.9|3718.9|3725.4|3719.4|3722.1|3716.1|33
1646136300000|2022-03-01 12:05:00|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3723.1|3717.1|28
1646136600000|2022-03-01 12:10:00|3724.4|3718.4|3725.1|3719.1|3725.9|3719.9|3724.4|3718.4|23
1646136900000|2022-03-01 12:15:00|3724.9|3718.9|3727.1|3721.1|3727.4|3721.4|3724.4|3718.4|31
1646137200000|2022-03-01 12:20:00|3726.6|3720.6|3727.9|3721.9|3729.4|3723.4|3722.1|3716.1|63
1646137500000|2022-03-01 12:25:00|3727.6|3721.6|3724.1|3718.1|3728.1|3722.1|3724.1|3718.1|27
1646137800000|2022-03-01 12:30:00|3724.6|3718.6|3722.1|3716.1|3726.9|3720.9|3720.6|3714.6|77
1646138100000|2022-03-01 12:35:00|3722.4|3716.4|3727.1|3721.1|3727.9|3721.9|3722.4|3716.4|57
1646138400000|2022-03-01 12:40:00|3726.6|3720.6|3723.9|3717.9|3727.4|3721.4|3723.9|3717.9|60
1646138700000|2022-03-01 12:45:00|3723.4|3717.4|3724.6|3718.6|3724.6|3718.6|3718.6|3712.6|108
1646139000000|2022-03-01 12:50:00|3724.9|3718.9|3724.6|3718.6|3726.1|3720.1|3720.4|3714.4|80
1646139300000|2022-03-01 12:55:00|3724.4|3718.4|3722.4|3716.4|3724.6|3718.6|3719.9|3713.9|110
1646139600000|2022-03-01 13:00:00|3722.6|3716.6|3723.1|3717.1|3725.1|3719.1|3718.9|3712.9|334
1646139900000|2022-03-01 13:05:00|3723.4|3717.4|3725.1|3719.1|3725.6|3719.6|3718.4|3712.4|198
1646140200000|2022-03-01 13:10:00|3725.4|3719.4|3730.4|3724.4|3730.4|3724.4|3724.4|3718.4|188
1646140500000|2022-03-01 13:15:00|3730.6|3724.6|3723.6|3717.6|3731.6|3725.6|3722.6|3716.6|190
1646140800000|2022-03-01 13:20:00|3723.9|3717.9|3729.6|3723.6|3730.6|3724.6|3722.9|3716.9|125
1646141100000|2022-03-01 13:25:00|3729.9|3723.9|3730.6|3724.6|3732.1|3726.1|3729.4|3723.4|65
1646141400000|2022-03-01 13:30:00|3730.4|3724.4|3732.4|3726.4|3732.9|3726.9|3730.1|3724.1|63
1646141700000|2022-03-01 13:35:00|3732.9|3726.9|3737.4|3731.4|3738.9|3732.9|3732.4|3726.4|125
1646142000000|2022-03-01 13:40:00|3737.9|3731.9|3737.6|3731.6|3739.4|3733.4|3734.9|3728.9|139
1646142300000|2022-03-01 13:45:00|3737.9|3731.9|3736.6|3730.6|3737.9|3731.9|3735.9|3729.9|72
1646142600000|2022-03-01 13:50:00|3736.9|3730.9|3737.6|3731.6|3738.1|3732.1|3736.4|3730.4|51
1646142900000|2022-03-01 13:55:00|3737.9|3731.9|3737.4|3731.4|3739.6|3733.6|3736.4|3730.4|115
1646143200000|2022-03-01 14:00:00|3736.9|3730.9|3733.9|3727.9|3737.1|3731.1|3732.9|3726.9|96
1646143500000|2022-03-01 14:05:00|3734.4|3728.4|3738.9|3732.9|3738.9|3732.9|3733.9|3727.9|60
1646143800000|2022-03-01 14:10:00|3739.1|3733.1|3733.4|3727.4|3739.1|3733.1|3733.4|3727.4|72
1646144100000|2022-03-01 14:15:00|3733.6|3727.6|3718.4|3712.4|3734.6|3728.6|3716.9|3710.9|111
1646144400000|2022-03-01 14:20:00|3717.9|3711.9|3725.4|3719.4|3725.6|3719.6|3717.9|3711.9|107
1646144700000|2022-03-01 14:25:00|3725.6|3719.6|3730.4|3724.4|3730.4|3724.4|3724.1|3718.1|45
1646145000000|2022-03-01 14:30:00|3730.6|3724.6|3732.9|3726.9|3735.1|3729.1|3730.6|3724.6|114
1646145300000|2022-03-01 14:35:00|3732.6|3726.6|3737.1|3731.1|3737.4|3731.4|3732.6|3726.6|83
1646145600000|2022-03-01 14:40:00|3736.9|3730.9|3735.9|3729.9|3737.9|3731.9|3735.6|3729.6|164
1646145900000|2022-03-01 14:45:00|3736.1|3730.1|3738.9|3732.9|3741.1|3735.1|3736.1|3730.1|100
1646146200000|2022-03-01 14:50:00|3739.1|3733.1|3736.4|3730.4|3739.4|3733.4|3736.4|3730.4|122
1646146500000|2022-03-01 14:55:00|3736.1|3730.1|3738.1|3732.1|3739.1|3733.1|3735.6|3729.6|91
1646146800000|2022-03-01 15:00:00|3738.4|3732.4|3736.6|3730.6|3738.6|3732.6|3734.4|3728.4|101
1646147100000|2022-03-01 15:05:00|3736.1|3730.1|3737.1|3731.1|3737.6|3731.6|3732.9|3726.9|129
1646147400000|2022-03-01 15:10:00|3736.9|3730.9|3734.4|3728.4|3737.4|3731.4|3733.4|3727.4|114
1646147700000|2022-03-01 15:15:00|3734.6|3728.6|3737.4|3731.4|3737.4|3731.4|3730.4|3724.4|116
1646148000000|2022-03-01 15:20:00|3737.1|3731.1|3740.4|3734.4|3741.6|3735.6|3735.1|3729.1|123
1646148300000|2022-03-01 15:25:00|3740.1|3734.1|3738.9|3732.9|3740.9|3734.9|3736.1|3730.1|102
1646148600000|2022-03-01 15:30:00|3738.6|3732.6|3739.9|3733.9|3742.4|3736.4|3738.6|3732.6|126
1646148900000|2022-03-01 15:35:00|3740.4|3734.4|3740.4|3734.4|3742.1|3736.1|3738.9|3732.9|69
1646149200000|2022-03-01 15:40:00|3740.6|3734.6|3741.9|3735.9|3742.1|3736.1|3740.1|3734.1|81
1646149500000|2022-03-01 15:45:00|3742.1|3736.1|3743.4|3737.4|3743.4|3737.4|3740.9|3734.9|69
1646149800000|2022-03-01 15:50:00|3743.6|3737.6|3743.6|3737.6|3744.9|3738.9|3742.4|3736.4|145
1646150100000|2022-03-01 15:55:00|3743.9|3737.9|3750.6|3744.6|3752.1|3746.1|3743.4|3737.4|114
1646150400000|2022-03-01 16:00:00|3750.4|3744.4|3752.4|3746.4|3752.6|3746.6|3749.1|3743.1|88
1646150700000|2022-03-01 16:05:00|3751.6|3745.6|3749.9|3743.9|3752.4|3746.4|3749.1|3743.1|61
1646151000000|2022-03-01 16:10:00|3750.1|3744.1|3750.4|3744.4|3750.9|3744.9|3749.4|3743.4|27
1646151300000|2022-03-01 16:15:00|3750.1|3744.1|3749.1|3743.1|3750.4|3744.4|3747.9|3741.9|43
1646151600000|2022-03-01 16:20:00|3748.9|3742.9|3747.1|3741.1|3749.9|3743.9|3743.1|3737.1|65
1646151900000|2022-03-01 16:25:00|3747.4|3741.4|3749.9|3743.9|3749.9|3743.9|3747.4|3741.4|30
1646152200000|2022-03-01 16:30:00|3749.1|3743.1|3750.9|3744.9|3751.9|3745.9|3748.6|3742.6|70
1646152500000|2022-03-01 16:35:00|3751.4|3745.4|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|21
1646152800000|2022-03-01 16:40:00|3752.4|3746.4|3753.1|3747.1|3755.6|3749.6|3751.4|3745.4|70
1646153100000|2022-03-01 16:45:00|3752.9|3746.9|3751.6|3745.6|3753.9|3747.9|3747.4|3741.4|92
1646153400000|2022-03-01 16:50:00|3751.4|3745.4|3750.1|3744.1|3752.4|3746.4|3749.1|3743.1|51
1646153700000|2022-03-01 16:55:00|3750.4|3744.4|3749.9|3743.9|3753.9|3747.9|3749.6|3743.6|112
1646154000000|2022-03-01 17:00:00|3750.1|3744.1|3750.1|3744.1|3752.1|3746.1|3747.6|3741.6|81
1646154300000|2022-03-01 17:05:00|3749.6|3743.6|3757.9|3751.9|3757.9|3751.9|3749.6|3743.6|42
1646154600000|2022-03-01 17:10:00|3757.6|3751.6|3771.3|3762.5|3803.9|3791.8|3756.6|3750.6|142
1646154900000|2022-03-01 17:15:00|3770.8|3762|3771.4|3765.4|3782.3|3776.3|3762.6|3756.6|129
1646155200000|2022-03-01 17:20:00|3771.6|3765.6|3774.4|3768.4|3774.9|3768.9|3768.1|3762.1|92
1646155500000|2022-03-01 17:25:00|3774.1|3768.1|3779.4|3773.4|3781.1|3775.1|3771.6|3765.6|83
1646155800000|2022-03-01 17:30:00|3779.1|3773.1|3775.4|3769.4|3779.1|3773.1|3773.6|3767.6|33
1646156100000|2022-03-01 17:35:00|3774.9|3768.9|3774.4|3768.4|3777.6|3771.6|3773.9|3767.9|83
1646156400000|2022-03-01 17:40:00|3774.1|3768.1|3774.4|3768.4|3775.4|3769.4|3771.9|3765.9|104
1646156700000|2022-03-01 17:45:00|3774.1|3768.1|3777.1|3771.1|3777.1|3771.1|3772.6|3766.6|76
1646157000000|2022-03-01 17:50:00|3776.1|3770.1|3774.9|3768.9|3776.4|3770.4|3772.4|3766.4|72
1646157300000|2022-03-01 17:55:00|3776.1|3770.1|3779.3|3773.3|3779.5|3773.5|3774.4|3768.4|56
1646182800000|2022-03-02 01:00:00|3763.6|3757.6|3754.6|3748.6|3763.6|3757.6|3753.6|3747.6|86
1646183100000|2022-03-02 01:05:00|3754.9|3748.9|3760.6|3754.6|3761.4|3755.4|3754.6|3748.6|175
1646183400000|2022-03-02 01:10:00|3761.1|3755.1|3757.1|3751.1|3761.9|3755.9|3756.4|3750.4|44
1646183700000|2022-03-02 01:15:00|3755.9|3749.9|3756.4|3750.4|3760.9|3754.9|3754.4|3748.4|97
1646184000000|2022-03-02 01:20:00|3756.1|3750.1|3757.1|3751.1|3759.4|3753.4|3756.1|3750.1|51
1646184300000|2022-03-02 01:25:00|3757.4|3751.4|3758.9|3752.9|3759.9|3753.9|3757.1|3751.1|35
1646184600000|2022-03-02 01:30:00|3759.1|3753.1|3761.9|3755.9|3762.6|3756.6|3759.1|3753.1|95
1646184900000|2022-03-02 01:35:00|3760.9|3754.9|3751.9|3745.9|3762.1|3756.1|3751.4|3745.4|156
1646185200000|2022-03-02 01:40:00|3751.4|3745.4|3758.9|3752.9|3759.4|3753.4|3751.4|3745.4|206
1646185500000|2022-03-02 01:45:00|3759.1|3753.1|3756.9|3750.9|3759.9|3753.9|3756.4|3750.4|145
1646185800000|2022-03-02 01:50:00|3756.6|3750.6|3758.4|3752.4|3762.4|3756.4|3756.6|3750.6|133
1646186100000|2022-03-02 01:55:00|3758.6|3752.6|3757.6|3751.6|3760.1|3754.1|3756.4|3750.4|45
1646186400000|2022-03-02 02:00:00|3757.9|3751.9|3755.9|3749.9|3758.4|3752.4|3755.9|3749.9|30
1646186700000|2022-03-02 02:05:00|3755.4|3749.4|3752.6|3746.6|3756.1|3750.1|3751.9|3745.9|122
1646187000000|2022-03-02 02:10:00|3753.9|3747.9|3754.6|3748.6|3756.4|3750.4|3752.1|3746.1|127
1646187300000|2022-03-02 02:15:00|3755.1|3749.1|3758.9|3752.9|3759.4|3753.4|3754.9|3748.9|20
1646187600000|2022-03-02 02:20:00|3759.6|3753.6|3759.4|3753.4|3761.4|3755.4|3759.4|3753.4|30
1646187900000|2022-03-02 02:25:00|3760.4|3754.4|3764.9|3758.9|3764.9|3758.9|3759.6|3753.6|35
1646188200000|2022-03-02 02:30:00|3765.1|3759.1|3758.4|3752.4|3765.4|3759.4|3755.6|3749.6|119
1646188500000|2022-03-02 02:35:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3756.9|3750.9|57
1646188800000|2022-03-02 02:40:00|3759.1|3753.1|3757.6|3751.6|3761.6|3755.6|3756.9|3750.9|93
1646189100000|2022-03-02 02:45:00|3758.6|3752.6|3756.1|3750.1|3758.6|3752.6|3754.6|3748.6|106
1646189400000|2022-03-02 02:50:00|3756.6|3750.6|3760.4|3754.4|3761.4|3755.4|3756.4|3750.4|95
1646189700000|2022-03-02 02:55:00|3761.1|3755.1|3767.1|3761.1|3767.1|3761.1|3758.9|3752.9|151
1646190000000|2022-03-02 03:00:00|3767.4|3761.4|3766.9|3760.9|3780.9|3774.9|3766.1|3760.1|116
1646190300000|2022-03-02 03:05:00|3766.6|3760.6|3764.4|3758.4|3777.9|3771.9|3761.4|3755.4|132
1646190600000|2022-03-02 03:10:00|3764.6|3758.6|3758|3752|3765.9|3759.9|3758|3752|125
1646190900000|2022-03-02 03:15:00|3758.4|3752.4|3760.4|3754.4|3762.1|3756.1|3758.4|3752.4|132
1646191200000|2022-03-02 03:20:00|3760.1|3754.1|3757.9|3751.9|3760.6|3754.6|3757.6|3751.6|97
1646191500000|2022-03-02 03:25:00|3757.4|3751.4|3758.1|3752.1|3760.6|3754.6|3756.4|3749.8|96
1646191800000|2022-03-02 03:30:00|3757.4|3751.4|3758.6|3752.6|3758.6|3752.6|3755.4|3749.4|44
1646192100000|2022-03-02 03:35:00|3758.9|3752.9|3758.6|3752.6|3759.1|3753.1|3755.6|3749.6|33
1646192400000|2022-03-02 03:40:00|3758.4|3752.4|3756.1|3750.1|3758.6|3752.6|3755.9|3749.9|16
1646192700000|2022-03-02 03:45:00|3755.9|3749.9|3757.9|3751.9|3757.9|3751.9|3754.4|3748.4|26
1646193000000|2022-03-02 03:50:00|3756.6|3750.6|3756.1|3750.1|3757.9|3751.9|3756.1|3750.1|8
1646193300000|2022-03-02 03:55:00|3756.9|3750.9|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|11
1646193600000|2022-03-02 04:00:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.1|3749.1|3
1646193900000|2022-03-02 04:05:00|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1646194200000|2022-03-02 04:10:00|3755.9|3749.9|3756.9|3750.9|3759|3753|3755.9|3749.9|30
1646194500000|2022-03-02 04:15:00|3756.4|3750.4|3756.6|3750.6|3757.4|3751.4|3756.1|3750.1|27
1646194800000|2022-03-02 04:20:00|3756.9|3750.9|3759.6|3753.6|3760.4|3754.4|3756.6|3750.6|32
1646195100000|2022-03-02 04:25:00|3759.4|3753.4|3774.6|3768.6|3779.5|3773.5|3758.9|3752.9|23
1646195400000|2022-03-02 04:30:00|3774.9|3768.9|3774.9|3768.9|3775.6|3769.6|3772.4|3766.4|15
1646195700000|2022-03-02 04:35:00|3774.6|3768.6|3769.9|3763.9|3778.1|3772.1|3769.9|3763.9|36
1646196000000|2022-03-02 04:40:00|3769.6|3763.6|3775.6|3769.6|3777.5|3771.5|3767.6|3761.6|46
1646196300000|2022-03-02 04:45:00|3776.6|3770.6|3775.4|3769.4|3776.8|3770.8|3774.1|3768.1|20
1646196600000|2022-03-02 04:50:00|3775.6|3769.6|3783.1|3777.1|3784.8|3777.9|3774.4|3768.4|26
1646196900000|2022-03-02 04:55:00|3783.4|3777.4|3784.1|3778.1|3785.1|3779.1|3783.4|3777.4|12
1646197200000|2022-03-02 05:00:00|3783.3|3777.3|3784.4|3778.4|3786.9|3780.9|3783.3|3777.3|20
1646197500000|2022-03-02 05:05:00|3784.6|3778.6|3783.1|3777.1|3785.1|3779.1|3782.6|3776.6|17
1646197800000|2022-03-02 05:10:00|3783.4|3777.4|3782.9|3776.9|3787.4|3781.4|3779.4|3773.4|35
1646198100000|2022-03-02 05:15:00|3782.6|3776.6|3780.6|3774.6|3782.9|3776.9|3780.6|3774.6|13
1646198400000|2022-03-02 05:20:00|3780.4|3774.4|3777.6|3771.6|3780.4|3774.4|3776.9|3770.9|17
1646198700000|2022-03-02 05:25:00|3777.1|3771.1|3778.6|3772.6|3779.1|3773.1|3776.4|3770.4|27
1646199000000|2022-03-02 05:30:00|3777.9|3771.9|3769.6|3763.6|3777.9|3771.9|3763.1|3757.1|128
1646199300000|2022-03-02 05:35:00|3769.9|3763.9|3768.9|3762.9|3772.1|3766.1|3768.1|3762.1|232
1646199600000|2022-03-02 05:40:00|3769.4|3763.4|3772.1|3766.1|3773.4|3767.4|3768.1|3762.1|171
1646199900000|2022-03-02 05:45:00|3772.9|3766.9|3770.9|3764.9|3774.1|3768.1|3770.6|3764.6|73
1646200200000|2022-03-02 05:50:00|3771.4|3765.4|3776.6|3770.6|3781.1|3775.1|3771.4|3765.4|129
1646200500000|2022-03-02 05:55:00|3776.4|3770.4|3774.9|3768.9|3778.8|3772.4|3774.9|3768.9|228
1646200800000|2022-03-02 06:00:00|3775.1|3769.1|3776.1|3770.1|3780.1|3774.1|3775.1|3769.1|135
1646201100000|2022-03-02 06:05:00|3776.4|3770.4|3785.4|3779.4|3785.6|3779.6|3776.4|3770.4|97
1646201400000|2022-03-02 06:10:00|3784.6|3778.6|3789.6|3783.6|3789.9|3783.9|3783.6|3777.6|34
1646201700000|2022-03-02 06:15:00|3789.9|3783.9|3801.6|3795.6|3801.9|3795.9|3788.1|3782.1|82
1646202000000|2022-03-02 06:20:00|3801.9|3795.9|3798.9|3792.9|3809.4|3803.4|3798.9|3792.9|75
1646202300000|2022-03-02 06:25:00|3798.6|3792.6|3810.9|3804.9|3812.1|3806.1|3798.6|3792.6|55
1646202600000|2022-03-02 06:30:00|3810.4|3804.4|3824.6|3818.6|3827.1|3821.1|3810.4|3804.4|165
1646202900000|2022-03-02 06:35:00|3824.9|3818.9|3821.1|3815.1|3828.6|3822.6|3819.9|3813.9|112
1646203200000|2022-03-02 06:40:00|3821.6|3815.6|3829.1|3823.1|3832.1|3826.1|3821.6|3815.6|108
1646203500000|2022-03-02 06:45:00|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3824.1|3818.1|150
1646203800000|2022-03-02 06:50:00|3830.1|3824.1|3818.9|3812.9|3830.4|3824.4|3818.9|3812.9|172
1646204100000|2022-03-02 06:55:00|3819.9|3813.9|3823.6|3817.6|3824.1|3818.1|3816.9|3810.9|206
1646204400000|2022-03-02 07:00:00|3823.1|3817.1|3826.4|3820.4|3828.4|3822.4|3822.9|3816.9|39
1646204700000|2022-03-02 07:05:00|3826.1|3820.1|3817.1|3811.1|3826.1|3820.1|3817.1|3811.1|49
1646205000000|2022-03-02 07:10:00|3817.4|3811.4|3817.1|3811.1|3819.9|3813.9|3816.9|3810.9|69
1646205300000|2022-03-02 07:15:00|3816.9|3810.9|3821.9|3815.9|3823.4|3817.4|3816.9|3810.9|40
1646205600000|2022-03-02 07:20:00|3822.6|3816.6|3822.9|3816.9|3825.4|3819.4|3822.1|3816.1|30
1646205900000|2022-03-02 07:25:00|3823.4|3817.4|3824.4|3818.4|3825.4|3819.4|3822.4|3816.4|28
1646206200000|2022-03-02 07:30:00|3824.6|3818.6|3829.9|3823.9|3830.4|3824.4|3824.6|3818.6|34
1646206500000|2022-03-02 07:35:00|3829.6|3823.6|3825.4|3819.4|3829.6|3823.6|3823.4|3817.4|22
1646206800000|2022-03-02 07:40:00|3825.6|3819.6|3824.9|3818.9|3825.9|3819.9|3823.6|3817.6|39
1646207100000|2022-03-02 07:45:00|3825.1|3819.1|3824.1|3818.1|3825.9|3819.9|3822.6|3816.6|40
1646207400000|2022-03-02 07:50:00|3824.6|3818.6|3824.4|3818.4|3825.1|3819.1|3821.9|3815.9|25
1646207700000|2022-03-02 07:55:00|3824.1|3818.1|3814.6|3808.6|3825.1|3819.1|3814.1|3808.1|61
1646208000000|2022-03-02 08:00:00|3815.1|3809.1|3826.1|3820.1|3826.1|3820.1|3814.6|3808.6|79
1646208300000|2022-03-02 08:05:00|3826.4|3820.4|3824.9|3818.9|3826.6|3820.6|3822.9|3816.9|27
1646208600000|2022-03-02 08:10:00|3825.1|3819.1|3840.4|3834.4|3840.4|3834.4|3825.1|3819.1|73
1646208900000|2022-03-02 08:15:00|3840.6|3834.6|3840.1|3834.1|3842.6|3836.6|3838.4|3832.4|72
1646209200000|2022-03-02 08:20:00|3840.4|3834.4|3838.6|3832.6|3842.1|3836.1|3838.6|3832.6|51
1646209500000|2022-03-02 08:25:00|3838.4|3832.4|3842.1|3836.1|3842.6|3836.6|3838.4|3832.4|35
1646209800000|2022-03-02 08:30:00|3842.4|3836.4|3839.9|3833.9|3842.4|3836.4|3838.6|3832.6|28
1646210100000|2022-03-02 08:35:00|3840.1|3834.1|3843.9|3837.9|3845.4|3839.4|3839.9|3833.9|37
1646210400000|2022-03-02 08:40:00|3844.1|3838.1|3850.9|3844.9|3852.6|3846.6|3844.1|3838.1|51
1646210700000|2022-03-02 08:45:00|3851.1|3845.1|3847.4|3841.4|3851.1|3845.1|3845.1|3839.1|48
1646211000000|2022-03-02 08:50:00|3847.6|3841.6|3848.1|3842.1|3851.9|3845.9|3847.6|3841.6|32
1646211300000|2022-03-02 08:55:00|3847.6|3841.6|3842.1|3836.1|3847.6|3841.6|3840.6|3834.6|66
1646211600000|2022-03-02 09:00:00|3842.4|3836.4|3850.6|3844.6|3852.1|3846.1|3842.4|3836.4|119
1646211900000|2022-03-02 09:05:00|3850.9|3844.9|3850.9|3844.9|3852.9|3846.9|3849.4|3843.4|72
1646212200000|2022-03-02 09:10:00|3850.4|3844.4|3850.9|3844.9|3852.1|3846.1|3846.9|3840.9|54
1646212500000|2022-03-02 09:15:00|3851.1|3845.1|3867.6|3861.6|3867.6|3861.6|3849.4|3843.4|74
1646212800000|2022-03-02 09:20:00|3868.1|3862.1|3861.4|3855.4|3868.6|3862.6|3860.1|3854.1|61
1646213100000|2022-03-02 09:25:00|3861.6|3855.6|3867.4|3861.4|3869.6|3863.6|3861.6|3855.6|74
1646213400000|2022-03-02 09:30:00|3868.1|3862.1|3881.6|3875.6|3882.6|3876.6|3866.4|3860.4|137
1646213700000|2022-03-02 09:35:00|3882.1|3876.1|3854.6|3848.6|3883.4|3877.4|3854.6|3848.6|98
1646214000000|2022-03-02 09:40:00|3855.1|3849.1|3876.6|3870.6|3876.6|3870.6|3855.1|3849.1|138
1646214300000|2022-03-02 09:45:00|3876.9|3870.9|3879.4|3873.4|3882.6|3876.6|3874.4|3868.4|88
1646214600000|2022-03-02 09:50:00|3879.9|3873.9|3885.6|3879.6|3887.1|3881.1|3879.9|3873.9|101
1646214900000|2022-03-02 09:55:00|3885.9|3879.9|3887.1|3881.1|3887.9|3881.9|3885.1|3879.1|71
1646215200000|2022-03-02 10:00:00|3887.4|3881.4|3871.4|3865.4|3887.9|3881.9|3867.4|3861.4|105
1646215500000|2022-03-02 10:05:00|3871.9|3865.9|3872.4|3866.4|3874.9|3868.9|3869.9|3863.9|115
1646215800000|2022-03-02 10:10:00|3872.9|3866.9|3872.4|3866.4|3879.6|3873.6|3866.9|3860.9|84
1646216100000|2022-03-02 10:15:00|3872.9|3866.9|3874.6|3868.6|3875.6|3869.6|3871.9|3865.9|39
1646216400000|2022-03-02 10:20:00|3874.9|3868.9|3877.1|3871.1|3879.6|3873.6|3873.6|3867.6|61
1646216700000|2022-03-02 10:25:00|3876.6|3870.6|3874.9|3868.9|3876.9|3870.9|3873.9|3867.9|53
1646217000000|2022-03-02 10:30:00|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3869.6|3863.6|46
1646217300000|2022-03-02 10:35:00|3875.4|3869.4|3878.6|3872.6|3879.4|3873.4|3874.6|3868.6|53
1646217600000|2022-03-02 10:40:00|3879.1|3873.1|3884.1|3878.1|3886.1|3880.1|3878.1|3872.1|69
1646217900000|2022-03-02 10:45:00|3883.6|3877.6|3882.4|3876.4|3884.1|3878.1|3878.9|3872.9|51
1646218200000|2022-03-02 10:50:00|3882.9|3876.9|3876.4|3870.4|3883.6|3877.6|3874.1|3868.1|93
1646218500000|2022-03-02 10:55:00|3876.9|3870.9|3883.6|3877.6|3886.9|3880.9|3876.1|3870.1|101
1646218800000|2022-03-02 11:00:00|3883.9|3877.9|3885.9|3879.9|3886.9|3880.9|3882.1|3876.1|101
1646219100000|2022-03-02 11:05:00|3885.6|3879.6|3880.6|3874.6|3886.1|3880.1|3878.1|3872.1|68
1646219400000|2022-03-02 11:10:00|3881.1|3875.1|3884.6|3878.6|3885.1|3879.1|3880.1|3874.1|78
1646219700000|2022-03-02 11:15:00|3884.4|3878.4|3883.4|3877.4|3887.6|3881.6|3881.4|3875.4|64
1646220000000|2022-03-02 11:20:00|3883.6|3877.6|3886.6|3880.6|3886.6|3880.6|3883.4|3877.4|64
1646220300000|2022-03-02 11:25:00|3887.1|3881.1|3890.6|3884.6|3890.9|3884.9|3881.6|3875.6|68
1646220600000|2022-03-02 11:30:00|3890.4|3884.4|3899.1|3893.1|3907.4|3901.4|3889.6|3883.6|90
1646220900000|2022-03-02 11:35:00|3898.9|3892.9|3908.4|3902.4|3910.9|3904.9|3896.9|3890.9|74
1646221200000|2022-03-02 11:40:00|3908.6|3902.6|3900.1|3894.1|3911.4|3905.4|3898.9|3892.9|77
1646221500000|2022-03-02 11:45:00|3900.4|3894.4|3896.6|3890.6|3903.4|3897.4|3896.6|3890.6|42
1646221800000|2022-03-02 11:50:00|3897.1|3891.1|3897.1|3891.1|3902.1|3896.1|3892.4|3886.4|100
1646222100000|2022-03-02 11:55:00|3896.9|3890.9|3900.6|3894.6|3900.9|3894.9|3896.1|3890.1|72
1646222400000|2022-03-02 12:00:00|3901.4|3895.4|3899.6|3893.6|3902.4|3896.4|3898.6|3892.6|54
1646222700000|2022-03-02 12:05:00|3899.9|3893.9|3906.1|3900.1|3907.4|3901.4|3897.9|3891.9|65
1646223000000|2022-03-02 12:10:00|3906.4|3900.4|3907.1|3901.1|3909.9|3903.9|3904.6|3898.6|75
1646223300000|2022-03-02 12:15:00|3906.4|3900.4|3912.1|3906.1|3912.4|3906.4|3905.9|3899.9|56
1646223600000|2022-03-02 12:20:00|3911.6|3905.6|3905.4|3899.4|3912.6|3906.6|3904.4|3898.4|47
1646223900000|2022-03-02 12:25:00|3905.1|3899.1|3901.4|3895.4|3906.6|3900.6|3899.6|3893.6|72
1646224200000|2022-03-02 12:30:00|3901.6|3895.6|3901.9|3895.9|3902.9|3896.9|3900.9|3894.9|36
1646224500000|2022-03-02 12:35:00|3902.1|3896.1|3901.6|3895.6|3902.4|3896.4|3899.6|3893.6|48
1646224800000|2022-03-02 12:40:00|3901.9|3895.9|3901.9|3895.9|3902.9|3896.9|3900.1|3894.1|34
1646225100000|2022-03-02 12:45:00|3902.1|3896.1|3902.4|3896.4|3902.9|3896.9|3899.9|3893.9|72
1646225400000|2022-03-02 12:50:00|3901.9|3895.9|3897.6|3891.6|3902.6|3896.6|3895.4|3889.4|110
1646225700000|2022-03-02 12:55:00|3897.1|3891.1|3889.9|3883.9|3900.4|3894.4|3886.9|3880.9|123
1646226000000|2022-03-02 13:00:00|3889.4|3883.4|3876.9|3870.9|3892.4|3886.4|3873.9|3867.9|399
1646226300000|2022-03-02 13:05:00|3876.6|3870.6|3879.1|3873.1|3881.9|3875.9|3873.6|3867.6|313
1646226600000|2022-03-02 13:10:00|3878.9|3872.9|3878.6|3872.6|3886.4|3880.4|3878.6|3872.6|169
1646226900000|2022-03-02 13:15:00|3878.4|3872.4|3879.6|3873.6|3883.6|3877.6|3876.9|3870.9|183
1646227200000|2022-03-02 13:20:00|3879.9|3873.9|3890.4|3884.4|3891.1|3885.1|3878.4|3872.4|216
1646227500000|2022-03-02 13:25:00|3890.1|3884.1|3892.1|3886.1|3892.9|3886.9|3887.9|3881.9|187
1646227800000|2022-03-02 13:30:00|3892.6|3886.6|3896.6|3890.6|3896.9|3890.9|3887.9|3881.9|151
1646228100000|2022-03-02 13:35:00|3896.4|3890.4|3906.4|3900.4|3912.6|3906.6|3895.9|3889.9|253
1646228400000|2022-03-02 13:40:00|3906.1|3900.1|3905.9|3899.9|3907.1|3901.1|3899.1|3893.1|202
1646228700000|2022-03-02 13:45:00|3906.1|3900.1|3904.9|3898.9|3907.4|3901.4|3899.6|3893.6|168
1646229000000|2022-03-02 13:50:00|3905.1|3899.1|3905.1|3899.1|3907.4|3901.4|3902.1|3896.1|89
1646229300000|2022-03-02 13:55:00|3905.4|3899.4|3897.6|3891.6|3906.4|3900.4|3895.1|3889.1|102
1646229600000|2022-03-02 14:00:00|3898.4|3892.4|3901.9|3895.9|3902.4|3896.4|3897.1|3891.1|81
1646229900000|2022-03-02 14:05:00|3901.1|3895.1|3893.4|3887.4|3902.4|3896.4|3892.1|3886.1|117
1646230200000|2022-03-02 14:10:00|3893.6|3887.6|3886.9|3880.9|3896.4|3890.4|3886.1|3880.1|114
1646230500000|2022-03-02 14:15:00|3887.1|3881.1|3887.4|3881.4|3892.6|3886.6|3887.1|3881.1|110
1646230800000|2022-03-02 14:20:00|3886.4|3880.4|3886.9|3880.9|3890.4|3884.4|3879.9|3873.9|180
1646231100000|2022-03-02 14:25:00|3887.1|3881.1|3887.1|3881.1|3887.6|3881.6|3882.6|3876.6|134
1646231400000|2022-03-02 14:30:00|3886.9|3880.9|3873.9|3867.9|3889.9|3883.9|3873.6|3867.6|221
1646231700000|2022-03-02 14:35:00|3874.1|3868.1|3866.9|3860.9|3875.6|3869.6|3864.9|3858.9|174
1646232000000|2022-03-02 14:40:00|3866.6|3860.6|3868.1|3862.1|3870.6|3864.6|3865.1|3859.1|199
1646232300000|2022-03-02 14:45:00|3867.9|3861.9|3857.9|3851.9|3868.9|3862.9|3857.4|3851.4|249
1646232600000|2022-03-02 14:50:00|3857.4|3851.4|3859.4|3853.4|3859.6|3853.6|3850.1|3844.1|198
1646232900000|2022-03-02 14:55:00|3860.6|3854.6|3868.1|3862.1|3868.1|3862.1|3859.1|3853.1|162
1646233200000|2022-03-02 15:00:00|3868.4|3862.4|3868.1|3862.1|3871.6|3865.6|3867.9|3861.9|169
1646233500000|2022-03-02 15:05:00|3867.9|3861.9|3865.4|3859.4|3868.1|3862.1|3862.9|3856.9|130
1646233800000|2022-03-02 15:10:00|3864.9|3858.9|3852.9|3846.9|3865.1|3859.1|3852.6|3846.6|167
1646234100000|2022-03-02 15:15:00|3852.6|3846.6|3848.1|3842.1|3853.9|3847.9|3846.6|3840.6|145
1646234400000|2022-03-02 15:20:00|3848.6|3842.6|3848.6|3842.6|3849.9|3843.9|3844.4|3838.4|121
1646234700000|2022-03-02 15:25:00|3848.9|3842.9|3854.9|3848.9|3855.4|3849.4|3840.4|3834.4|187
1646235000000|2022-03-02 15:30:00|3854.6|3848.6|3858.4|3852.4|3860.4|3854.4|3846.6|3840.6|236
1646235300000|2022-03-02 15:35:00|3858.6|3852.6|3861.1|3855.1|3862.4|3856.4|3850.9|3844.9|139
1646235600000|2022-03-02 15:40:00|3861.4|3855.4|3859.4|3853.4|3869.4|3863.4|3855.4|3849.4|194
1646235900000|2022-03-02 15:45:00|3859.1|3853.1|3848.4|3842.4|3860.9|3854.9|3847.9|3841.9|125
1646236200000|2022-03-02 15:50:00|3848.6|3842.6|3856.4|3850.4|3858.1|3852.1|3838.4|3832.4|137
1646236500000|2022-03-02 15:55:00|3856.1|3850.1|3871.6|3865.6|3873.4|3867.4|3855.6|3849.6|254
1646236800000|2022-03-02 16:00:00|3871.1|3865.1|3867.4|3861.4|3871.4|3865.4|3862.6|3856.6|149
1646237100000|2022-03-02 16:05:00|3868.4|3862.4|3870.6|3864.6|3872.5|3866.1|3865.9|3859.9|134
1646237400000|2022-03-02 16:10:00|3870.1|3864.1|3870.1|3864.1|3871.9|3865.9|3866.9|3860.9|106
1646237700000|2022-03-02 16:15:00|3870.4|3864.4|3870.1|3864.1|3873.9|3867.9|3866.4|3860.4|94
1646238000000|2022-03-02 16:20:00|3870.6|3864.6|3873.9|3867.9|3876.6|3870.6|3866.9|3860.9|117
1646238300000|2022-03-02 16:25:00|3874.1|3868.1|3879.6|3873.6|3879.9|3873.9|3872.6|3866.6|123
1646238600000|2022-03-02 16:30:00|3879.4|3873.4|3879.9|3873.9|3886.9|3880.9|3878.1|3872.1|171
1646238900000|2022-03-02 16:35:00|3879.6|3873.6|3879.9|3873.9|3881.6|3875.6|3875.9|3869.9|104
1646239200000|2022-03-02 16:40:00|3880.9|3874.9|3879.6|3873.6|3881.9|3875.9|3878.4|3872.4|121
1646239500000|2022-03-02 16:45:00|3879.9|3873.9|3883.6|3877.6|3890.4|3884.4|3879.9|3873.9|121
1646239800000|2022-03-02 16:50:00|3883.4|3877.4|3883.4|3877.4|3883.9|3877.9|3880.1|3874.1|67
1646240100000|2022-03-02 16:55:00|3882.4|3876.4|3872.6|3866.6|3882.6|3876.6|3868.4|3862.4|149
1646240400000|2022-03-02 17:00:00|3872.4|3866.4|3883.6|3877.6|3883.9|3877.9|3872.1|3866.1|88
1646240700000|2022-03-02 17:05:00|3883.4|3877.4|3886.4|3880.4|3886.4|3880.4|3880.9|3874.9|59
1646241000000|2022-03-02 17:10:00|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|4
1646241300000|2022-03-02 17:15:00|3885.9|3879.9|3888.9|3882.9|3889.4|3883.4|3885.9|3879.9|31
1646241600000|2022-03-02 17:20:00|3888.6|3882.6|3888.1|3882.1|3889.1|3883.1|3885.6|3879.6|60
1646241900000|2022-03-02 17:25:00|3888.4|3882.4|3888.6|3882.6|3890.4|3884.4|3888.1|3882.1|24
1646242200000|2022-03-02 17:30:00|3888.4|3882.4|3886.6|3880.6|3888.6|3882.6|3885.9|3879.9|52
1646242500000|2022-03-02 17:35:00|3886.4|3880.4|3886.4|3880.4|3889.9|3883.9|3886.1|3880.1|57
1646242800000|2022-03-02 17:40:00|3886.1|3880.1|3886.1|3880.1|3887.1|3881.1|3885.6|3879.6|74
1646243100000|2022-03-02 17:45:00|3886.4|3880.4|3886.1|3880.1|3887.1|3881.1|3883.6|3877.6|72
1646243400000|2022-03-02 17:50:00|3886.4|3880.4|3885.1|3879.1|3886.4|3880.4|3883.9|3877.9|44
1646243700000|2022-03-02 17:55:00|3885.3|3879.3|3885.5|3879.5|3886.5|3880.5|3883.5|3877.5|47
1646269200000|2022-03-03 01:00:00|3894.1|3888.1|3912.1|3906.1|3912.9|3906.9|3892.6|3886.6|97
1646269500000|2022-03-03 01:05:00|3911.9|3905.9|3905.1|3899.1|3912.1|3906.1|3904.9|3898.9|62
1646269800000|2022-03-03 01:10:00|3904.9|3898.9|3909.4|3903.4|3910.1|3904.1|3904.6|3898.6|67
1646270100000|2022-03-03 01:15:00|3909.9|3903.9|3903.9|3897.9|3913.6|3907.6|3902.4|3896.4|146
1646270400000|2022-03-03 01:20:00|3904.1|3898.1|3912.4|3906.4|3915.1|3909.1|3903.6|3897.6|154
1646270700000|2022-03-03 01:25:00|3912.6|3906.6|3940.4|3934.4|3941.4|3935.4|3910.4|3904.4|196
1646271000000|2022-03-03 01:30:00|3940.1|3934.1|3922.6|3916.6|3940.1|3934.1|3921.9|3915.9|110
1646271300000|2022-03-03 01:35:00|3922.4|3916.4|3926.9|3920.9|3928.6|3922.6|3919.4|3913.4|189
1646271600000|2022-03-03 01:40:00|3926.6|3920.6|3944.9|3938.9|3952.9|3946.9|3926.4|3920.4|172
1646271900000|2022-03-03 01:45:00|3944.6|3938.6|3946.9|3940.9|3950.6|3944.6|3941.4|3935.4|93
1646272200000|2022-03-03 01:50:00|3947.1|3941.1|3961.4|3955.4|3962.1|3956.1|3947.1|3941.1|81
1646272500000|2022-03-03 01:55:00|3961.1|3955.1|3987.9|3981.9|3989.5|3983.5|3960.1|3954.1|113
1646272800000|2022-03-03 02:00:00|3987|3981|3974.1|3968.1|3990.1|3984.1|3974.1|3968.1|107
1646273100000|2022-03-03 02:05:00|3974.4|3968.4|3986.1|3980.1|3986.4|3980.4|3974.1|3968.1|118
1646273400000|2022-03-03 02:10:00|3986.6|3980.6|4000.6|3994.6|4001.4|3995.4|3985.1|3979.1|132
1646273700000|2022-03-03 02:15:00|4000.1|3994.1|3987.6|3981.6|4000.9|3994.9|3987.6|3981.6|69
1646274000000|2022-03-03 02:20:00|3987.4|3981.4|3991.4|3985.4|3991.6|3985.6|3985.4|3979.4|40
1646274300000|2022-03-03 02:25:00|3991.1|3985.1|3989.4|3983.4|3991.1|3985.1|3987.9|3981.9|28
1646274600000|2022-03-03 02:30:00|3988.4|3982.4|3990.6|3984.6|3996.1|3990.1|3986.4|3980.4|165
1646274900000|2022-03-03 02:35:00|3990.9|3984.9|3991.1|3985.1|3993.1|3987.1|3990.1|3984.1|91
1646275200000|2022-03-03 02:40:00|3990.9|3984.9|3987.9|3981.9|3990.9|3984.9|3986.6|3980.6|62
1646275500000|2022-03-03 02:45:00|3988.1|3982.1|3995.9|3989.9|3998.5|3990.9|3985.9|3979.9|138
1646275800000|2022-03-03 02:50:00|3996.1|3990.1|3997.9|3991.9|3997.9|3991.9|3994.1|3988.1|79
1646276100000|2022-03-03 02:55:00|3998.6|3992.6|4000.6|3994.6|4002.1|3996.1|3998.4|3992.4|93
1646276400000|2022-03-03 03:00:00|4000.9|3994.9|3990.9|3984.9|4001.6|3995.6|3990.9|3984.9|93
1646276700000|2022-03-03 03:05:00|3990.6|3984.6|3981.6|3975.6|3991.9|3985.9|3975.4|3969.3|145
1646277000000|2022-03-03 03:10:00|3981.4|3975.4|3984.1|3978.1|3984.6|3978.6|3978.9|3972.9|68
1646277300000|2022-03-03 03:15:00|3983.9|3977.9|3982.1|3976.1|3984.6|3978.6|3978.1|3972.1|102
1646277600000|2022-03-03 03:20:00|3981.9|3975.9|3987.1|3981.1|3989.9|3983.9|3981.6|3975.6|131
1646277900000|2022-03-03 03:25:00|3986.4|3980.4|3976.4|3970.4|3987.4|3981.4|3975.6|3969.6|133
1646278200000|2022-03-03 03:30:00|3975.9|3969.9|3981.9|3975.9|3983.1|3977.1|3973.6|3967.6|101
1646278500000|2022-03-03 03:35:00|3981.6|3975.6|3985.1|3979.1|3986.1|3980.1|3979.4|3973.4|82
1646278800000|2022-03-03 03:40:00|3985.4|3979.4|3988.4|3982.4|3989.9|3983.9|3985.4|3979.4|30
1646279100000|2022-03-03 03:45:00|3989.4|3983.4|3987.4|3981.4|3989.6|3983.6|3986.4|3980.4|22
1646279400000|2022-03-03 03:50:00|3987.1|3981.1|3984.4|3978.4|3987.6|3981.6|3983.6|3977.6|28
1646279700000|2022-03-03 03:55:00|3984.6|3978.6|3984.6|3978.6|3985.1|3979.1|3983.6|3977.6|18
1646280000000|2022-03-03 04:00:00|3984.1|3978.1|3985.1|3979.1|3986.1|3980.1|3984.1|3978.1|28
1646280300000|2022-03-03 04:05:00|3984.4|3978.4|3990.9|3984.9|3993.9|3987.9|3980.6|3974.6|49
1646280600000|2022-03-03 04:10:00|3990.6|3984.6|3991.6|3985.6|3992.9|3986.9|3987.1|3981.1|65
1646280900000|2022-03-03 04:15:00|3992.1|3986.1|3991.9|3985.9|3995.1|3989.1|3988.1|3982|89
1646281200000|2022-03-03 04:20:00|3991.1|3985.1|3988.9|3982.9|3992.1|3986.1|3987.3|3981|78
1646281500000|2022-03-03 04:25:00|3989.9|3983.9|3995.1|3989.1|3995.9|3989.9|3989.5|3983.5|70
1646281800000|2022-03-03 04:30:00|3995.4|3989.4|3991.6|3985.6|3996.4|3990.4|3991.6|3985.6|78
1646282100000|2022-03-03 04:35:00|3991.4|3985.4|3991.9|3985.9|3992.6|3986.6|3990.4|3984.4|19
1646282400000|2022-03-03 04:40:00|3992.1|3986.1|3996.1|3990.1|3996.1|3990.1|3991.9|3985.9|63
1646282700000|2022-03-03 04:45:00|3995.9|3989.9|3995.6|3989.6|3996.1|3990.1|3994.6|3988.6|38
1646283000000|2022-03-03 04:50:00|3995.9|3989.9|3996.1|3990.1|3996.1|3990.1|3994.9|3988.9|21
1646283300000|2022-03-03 04:55:00|3995.9|3989.9|3997.4|3991.4|3999.4|3993.4|3995.9|3989.9|24
1646283600000|2022-03-03 05:00:00|3997.1|3991.1|3998.9|3992.9|3998.9|3992.9|3995.9|3989.9|70
1646283900000|2022-03-03 05:05:00|3998.6|3992.6|3996.4|3990.4|3999.1|3993.1|3996.4|3990.4|66
1646284200000|2022-03-03 05:10:00|3996.9|3990.9|3991.4|3985.4|3996.9|3990.9|3990.1|3984.1|119
1646284500000|2022-03-03 05:15:00|3991.1|3985.1|3988.4|3982.4|3991.4|3985.4|3986.1|3980.1|48
1646284800000|2022-03-03 05:20:00|3988.6|3982.6|3985.4|3979.4|3989.6|3983.6|3985.1|3979.1|15
1646285100000|2022-03-03 05:25:00|3985.1|3979.1|3984.6|3978.6|3986.1|3980.1|3983.9|3977.9|41
1646285400000|2022-03-03 05:30:00|3984.4|3978.4|3990.6|3984.6|3990.6|3984.6|3984.1|3978.1|214
1646285700000|2022-03-03 05:35:00|3991.4|3985.4|3988.9|3982.9|3997.4|3991.4|3988.1|3982.1|188
1646286000000|2022-03-03 05:40:00|3988.6|3982.6|3984.6|3978.6|3989.4|3983.4|3984.1|3978.1|191
1646286300000|2022-03-03 05:45:00|3984.4|3978.4|3981.4|3975.4|3985.4|3979.4|3977.6|3971.6|229
1646286600000|2022-03-03 05:50:00|3981.1|3975.1|3965.9|3959.9|3982.6|3976.6|3965.1|3959.1|173
1646286900000|2022-03-03 05:55:00|3965.1|3959.1|3964.1|3958.1|3969.6|3963.6|3964.1|3958.1|169
1646287200000|2022-03-03 06:00:00|3964.4|3958.4|3973.9|3967.9|3974.6|3968.6|3964.1|3958.1|147
1646287500000|2022-03-03 06:05:00|3974.6|3968.6|3975.4|3969.4|3975.9|3969.9|3970.4|3964.4|129
1646287800000|2022-03-03 06:10:00|3975.6|3969.6|3977.9|3971.9|3979.6|3973.6|3974.4|3968.4|74
1646288100000|2022-03-03 06:15:00|3978.1|3972.1|3978.1|3972.1|3978.9|3972.9|3976.4|3970.4|109
1646288400000|2022-03-03 06:20:00|3978.6|3972.6|3980.6|3974.6|3980.9|3974.9|3976.9|3970.9|50
1646288700000|2022-03-03 06:25:00|3980.9|3974.9|3982.1|3976.1|3983.1|3977.1|3980.1|3974.1|50
1646289000000|2022-03-03 06:30:00|3982.4|3976.4|3984.4|3978.4|3984.4|3978.4|3979.1|3973.1|51
1646289300000|2022-03-03 06:35:00|3984.6|3978.6|3987.9|3981.9|3987.9|3981.9|3984.1|3978.1|135
1646289600000|2022-03-03 06:40:00|3987.4|3981.4|3996.6|3990.6|3998.1|3992.1|3986.6|3980.6|99
1646289900000|2022-03-03 06:45:00|3996.1|3990.1|3992.4|3986.4|4000.4|3994.4|3992.4|3986.4|119
1646290200000|2022-03-03 06:50:00|3993.1|3987.1|3995.4|3989.4|3996.6|3990.6|3992.6|3986.6|134
1646290500000|2022-03-03 06:55:00|3995.6|3989.6|3997.6|3991.6|3998.9|3992.9|3992.9|3986.9|111
1646290800000|2022-03-03 07:00:00|3996.6|3990.6|3997.4|3991.4|3999.4|3993.4|3993.4|3987.4|70
1646291100000|2022-03-03 07:05:00|3997.6|3991.6|4002.1|3996.1|4002.1|3996.1|3997.6|3991.6|65
1646291400000|2022-03-03 07:10:00|4002.4|3996.4|4004.9|3998.9|4006.9|4000.9|4000.1|3994.1|92
1646291700000|2022-03-03 07:15:00|4005.1|3999.1|4001.6|3995.6|4005.1|3999.1|3994.6|3988.6|105
1646292000000|2022-03-03 07:20:00|4001.4|3995.4|3997.9|3991.9|4002.6|3996.6|3997.6|3991.6|66
1646292300000|2022-03-03 07:25:00|3998.1|3992.1|3995.9|3989.9|3999.1|3993.1|3995.9|3989.9|30
1646292600000|2022-03-03 07:30:00|3997.1|3991.1|3993.4|3987.4|4001.9|3995.9|3990.9|3984.9|98
1646292900000|2022-03-03 07:35:00|3995.5|3989.5|3988.1|3982.1|3997.1|3991.1|3988.1|3982.1|103
1646293200000|2022-03-03 07:40:00|3988.4|3982.4|3973.9|3967.9|3992.9|3986.9|3973.9|3967.9|63
1646293500000|2022-03-03 07:45:00|3973.8|3967.8|3984.3|3978.3|3989.3|3983.3|3970.5|3964.5|95
1646293800000|2022-03-03 07:50:00|3984.5|3978.5|3994|3988|3995.8|3989.8|3984.5|3978.5|53
1646294100000|2022-03-03 07:55:00|3993.9|3987.9|3991.9|3985.9|3997.6|3991.6|3991.4|3985.4|177
1646294400000|2022-03-03 08:00:00|3992.6|3986.6|3990.9|3984.9|3999.9|3993.9|3990.4|3984.4|103
1646294700000|2022-03-03 08:05:00|3991.4|3985.4|3995.6|3989.6|3996.4|3990.4|3990.6|3984.6|51
1646295000000|2022-03-03 08:10:00|3996.1|3990.1|3998.6|3992.6|3998.6|3992.6|3996.1|3990.1|33
1646295300000|2022-03-03 08:15:00|3999.4|3993.4|4001.6|3995.6|4001.6|3995.6|3993.4|3987.4|84
1646295600000|2022-03-03 08:20:00|4002.1|3996.1|4011.9|4005.9|4012.1|4006.1|3997.4|3991.4|41
1646295900000|2022-03-03 08:25:00|4011.4|4005.4|4011.4|4005.4|4016.9|4010.9|4010.1|4004.1|41
1646296200000|2022-03-03 08:30:00|4011.9|4005.9|4008.4|4002.4|4012.6|4006.6|4008.4|4002.4|50
1646296500000|2022-03-03 08:35:00|4008.9|4002.9|3997.6|3991.6|4009.6|4003.6|3997.6|3991.6|63
1646296800000|2022-03-03 08:40:00|3996.9|3990.9|3994.4|3988.4|3998.1|3992.1|3992.4|3986.4|54
1646297100000|2022-03-03 08:45:00|3994.6|3988.6|3994.9|3988.9|3994.9|3988.9|3990.6|3984.6|60
1646297400000|2022-03-03 08:50:00|3994.6|3988.6|3992.6|3986.6|3994.6|3988.6|3983.1|3977.1|69
1646297700000|2022-03-03 08:55:00|3991.6|3985.6|3983.9|3977.9|3991.6|3985.6|3983.6|3977.6|43
1646298000000|2022-03-03 09:00:00|3983.6|3977.6|3981.1|3975.1|3985.6|3979.6|3975.1|3969.1|64
1646298300000|2022-03-03 09:05:00|3981.4|3975.4|3979.9|3973.9|3984.6|3978.6|3978.4|3972.4|67
1646298600000|2022-03-03 09:10:00|3979.4|3973.4|3984.4|3978.4|3984.6|3978.6|3974.9|3968.9|57
1646298900000|2022-03-03 09:15:00|3984.1|3978.1|3980.1|3974.1|3984.9|3978.9|3978.9|3972.9|47
1646299200000|2022-03-03 09:20:00|3979.6|3973.6|3979.9|3973.9|3980.4|3974.4|3977.1|3971.1|42
1646299500000|2022-03-03 09:25:00|3979.4|3973.4|3983.9|3977.9|3984.4|3978.4|3978.9|3972.9|57
1646299800000|2022-03-03 09:30:00|3983.6|3977.6|3982.4|3976.4|3984.9|3978.9|3982.4|3976.4|24
1646300100000|2022-03-03 09:35:00|3982.1|3976.1|3980.1|3974.1|3982.6|3976.6|3979.6|3973.6|35
1646300400000|2022-03-03 09:40:00|3980.4|3974.4|3981.1|3975.1|3982.9|3976.9|3980.4|3974.4|23
1646300700000|2022-03-03 09:45:00|3981.6|3975.6|3981.4|3975.4|3981.9|3975.9|3979.6|3973.6|18
1646301000000|2022-03-03 09:50:00|3981.1|3975.1|3980.1|3974.1|3981.9|3975.9|3978.9|3972.9|23
1646301300000|2022-03-03 09:55:00|3980.4|3974.4|3979.1|3973.1|3980.6|3974.6|3976.9|3970.9|35
1646301600000|2022-03-03 10:00:00|3979.4|3973.4|3976.1|3970.1|3979.6|3973.6|3974.9|3968.9|30
1646301900000|2022-03-03 10:05:00|3975.9|3969.9|3969.1|3963.1|3975.9|3969.9|3968.9|3962.9|48
1646302200000|2022-03-03 10:10:00|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.1|3963.1|21
1646302500000|2022-03-03 10:15:00|3969.4|3963.4|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|14
1646302800000|2022-03-03 10:20:00|3969.4|3963.4|3965.6|3959.6|3969.4|3963.4|3958.4|3952.4|56
1646303100000|2022-03-03 10:25:00|3965.9|3959.9|3971.1|3965.1|3971.1|3965.1|3965.6|3959.6|29
1646303400000|2022-03-03 10:30:00|3970.9|3964.9|3961.4|3955.4|3972.4|3966.4|3959.9|3953.9|69
1646303700000|2022-03-03 10:35:00|3961.6|3955.6|3960.9|3954.9|3962.1|3956.1|3958.9|3952.9|24
1646304000000|2022-03-03 10:40:00|3960.6|3954.6|3960.1|3954.1|3962.9|3956.9|3960.1|3954.1|40
1646304300000|2022-03-03 10:45:00|3959.9|3953.9|3962.4|3956.4|3964.6|3958.6|3959.9|3953.9|44
1646304600000|2022-03-03 10:50:00|3962.1|3956.1|3964.9|3958.9|3968.1|3962.1|3962.1|3956.1|44
1646304900000|2022-03-03 10:55:00|3964.6|3958.6|3970.1|3964.1|3970.1|3964.1|3964.1|3958.1|38
1646305200000|2022-03-03 11:00:00|3970.6|3964.6|3973.9|3967.9|3979.6|3973.6|3968.9|3962.9|85
1646305500000|2022-03-03 11:05:00|3973.6|3967.6|3987.1|3981.1|3989.1|3983.1|3969.9|3963.9|82
1646305800000|2022-03-03 11:10:00|3986.9|3980.9|3993.1|3987.1|3994.6|3988.6|3986.6|3980.6|52
1646306100000|2022-03-03 11:15:00|3993.6|3987.6|3995.6|3989.6|4000.4|3994.4|3993.6|3987.6|60
1646306400000|2022-03-03 11:20:00|3997.6|3991.6|3994.9|3988.9|3998.1|3992.1|3993.1|3987.1|54
1646306700000|2022-03-03 11:25:00|3994.1|3988.1|3988.6|3982.6|3994.1|3988.1|3988.6|3982.6|50
1646307000000|2022-03-03 11:30:00|3987.1|3981.1|3986.4|3980.4|3994.1|3988.1|3983.9|3977.9|82
1646307300000|2022-03-03 11:35:00|3986.6|3980.6|3992.3|3986.3|3993.1|3987.1|3986.1|3980.1|21
1646307600000|2022-03-03 11:40:00|3992|3986|3986.8|3980.8|3992|3986|3980.5|3974.5|75
1646307900000|2022-03-03 11:45:00|3987|3981|3980.5|3974.5|3987|3981|3978.5|3972.5|73
1646308200000|2022-03-03 11:50:00|3981|3975|3981.8|3975.8|3985.8|3979.8|3977.8|3971.8|83
1646308500000|2022-03-03 11:55:00|3981.5|3975.5|3978.8|3972.8|3981.5|3975.5|3978.8|3972.8|28
1646308800000|2022-03-03 12:00:00|3977.8|3971.8|3969.3|3963.3|3980.8|3974.8|3969.3|3963.3|114
1646309100000|2022-03-03 12:05:00|3969.5|3963.5|3984|3978|3984.5|3978.5|3967.5|3961.5|102
1646309400000|2022-03-03 12:10:00|3984.5|3978.5|3995.5|3989.5|3996.3|3990.3|3978.8|3972.8|114
1646309700000|2022-03-03 12:15:00|3995.3|3989.3|3991.5|3985.5|3997|3991|3991.5|3985.5|62
1646310000000|2022-03-03 12:20:00|3990.5|3984.5|3991.3|3985.3|3992|3986|3988|3982|26
1646310300000|2022-03-03 12:25:00|3991|3985|3989.5|3983.5|3992.8|3986.8|3987.8|3981.8|52
1646310600000|2022-03-03 12:30:00|3989.3|3983.3|3985.3|3979.3|3991|3985|3983.5|3977.5|119
1646310900000|2022-03-03 12:35:00|3985|3979|3976.5|3970.5|3990.5|3984.5|3974.3|3968.3|126
1646311200000|2022-03-03 12:40:00|3976.3|3970.3|3982.5|3976.5|3982.8|3976.8|3971.3|3965.3|71
1646311500000|2022-03-03 12:45:00|3982.8|3976.8|3983|3977|3987|3981|3977.5|3971.5|92
1646311800000|2022-03-03 12:50:00|3983.3|3977.3|3975|3969|3986|3980|3971.8|3965.8|127
1646312100000|2022-03-03 12:55:00|3975.8|3969.8|3976|3970|3977.8|3971.8|3966.5|3960.5|96
1646312400000|2022-03-03 13:00:00|3976.3|3970.3|3990.5|3984.5|3990.8|3984.8|3969.8|3963.8|279
1646312700000|2022-03-03 13:05:00|3990|3984|3982.8|3976.8|3990|3984|3976|3970|180
1646313000000|2022-03-03 13:10:00|3982.5|3976.5|3994|3988|3995.4|3989.4|3977.8|3971.8|144
1646313300000|2022-03-03 13:15:00|3993.8|3987.8|3988.5|3982.5|3993.8|3987.8|3984|3978|138
1646313600000|2022-03-03 13:20:00|3988.8|3982.8|3987.5|3981.5|3994|3988|3986.3|3980.3|95
1646313900000|2022-03-03 13:25:00|3986.8|3980.8|3980.3|3974.3|3988|3982|3978.1|3972.1|88
1646314200000|2022-03-03 13:30:00|3981|3975|3985.8|3979.8|3990.5|3984.5|3980.3|3974.3|123
1646314500000|2022-03-03 13:35:00|3985|3979|3983.8|3977.8|3989.3|3983.3|3982.8|3976.8|129
1646314800000|2022-03-03 13:40:00|3983|3977|3990.8|3984.8|3993.3|3987.3|3980.3|3974.3|116
1646315100000|2022-03-03 13:45:00|3991|3985|3986.3|3980.3|3994.5|3988.5|3984.3|3978.3|116
1646315400000|2022-03-03 13:50:00|3987|3981|3984.8|3978.8|3992.8|3986.8|3984.5|3978.5|166
1646315700000|2022-03-03 13:55:00|3985|3979|3979.5|3973.5|3986.8|3980.8|3970.5|3964.5|164
1646316000000|2022-03-03 14:00:00|3979.8|3973.8|3977.5|3971.5|3987|3981|3975|3969|205
1646316300000|2022-03-03 14:05:00|3977.3|3971.3|3986.8|3980.8|3989.8|3983.8|3976|3970|144
1646316600000|2022-03-03 14:10:00|3987.8|3981.8|3981.8|3975.8|3990.8|3984.8|3980.8|3974.8|145
1646316900000|2022-03-03 14:15:00|3981.5|3975.5|3977.3|3971.3|3987.5|3981.5|3974.8|3968.8|130
1646317200000|2022-03-03 14:20:00|3977.5|3971.5|3977|3971|3982.5|3976.5|3974.3|3968.3|82
1646317500000|2022-03-03 14:25:00|3976.3|3970.3|3988.8|3982.8|3990.5|3984.5|3974.3|3968.3|85
1646317800000|2022-03-03 14:30:00|3988.5|3982.5|3987|3981|3988.5|3982.5|3981|3975|134
1646318100000|2022-03-03 14:35:00|3986.8|3980.8|4023|4017|4031|4025|3983|3977|189
1646318400000|2022-03-03 14:40:00|4023.8|4017.8|4015.5|4009.5|4025.1|4019.1|4013.1|4007.1|204
1646318700000|2022-03-03 14:45:00|4014.3|4008.3|4010.5|4004.5|4019.8|4013.8|4008.3|4002.3|146
1646319000000|2022-03-03 14:50:00|4009.5|4003.5|4000.3|3994.3|4010|4004|3983.1|3977.1|187
1646319300000|2022-03-03 14:55:00|4000|3994|4011.1|4005.1|4011.3|4005.3|3999.5|3993.5|72
1646319600000|2022-03-03 15:00:00|4010.9|4004.9|4001.5|3995.5|4011.5|4005.5|4000|3994|128
1646319900000|2022-03-03 15:05:00|4001.8|3995.8|4002.5|3996.5|4002.8|3996.8|3998.8|3992.8|87
1646320200000|2022-03-03 15:10:00|4002.3|3996.3|4000.8|3994.8|4002.3|3996.3|3997.8|3991.8|53
1646320500000|2022-03-03 15:15:00|4000.5|3994.5|3999.5|3993.5|4001.3|3995.3|3998.3|3992.3|68
1646320800000|2022-03-03 15:20:00|3999.3|3993.3|4000|3994|4000.3|3994.3|3998.3|3992.3|46
1646321100000|2022-03-03 15:25:00|3999.8|3993.8|4001.5|3995.5|4002.8|3996.8|3998.3|3992.3|98
1646321400000|2022-03-03 15:30:00|4001.3|3995.3|3992.3|3986.3|4007.8|4001.8|3991.3|3985.3|105
1646321700000|2022-03-03 15:35:00|3992|3986|3978|3972|3992|3986|3976.8|3970.8|182
1646322000000|2022-03-03 15:40:00|3978.3|3972.3|3953.5|3947.5|3979|3973|3953|3947|190
1646322300000|2022-03-03 15:45:00|3953|3947|3944.5|3938.5|3955|3949|3940.8|3934.8|218
1646322600000|2022-03-03 15:50:00|3944.3|3938.3|3923.5|3917.5|3944.3|3938.3|3923.5|3917.5|173
1646322900000|2022-03-03 15:55:00|3923.8|3917.8|3933.5|3927.5|3942.4|3936.4|3904.9|3898.9|317
1646323200000|2022-03-03 16:00:00|3933.8|3927.8|3942.8|3936.8|3949|3943|3933|3927|174
1646323500000|2022-03-03 16:05:00|3943|3937|3935|3929|3943|3937|3934.3|3928.3|101
1646323800000|2022-03-03 16:10:00|3934.8|3928.8|3924|3918|3934.8|3928.8|3923.8|3917.8|128
1646324100000|2022-03-03 16:15:00|3923.8|3917.8|3928.5|3922.5|3931.3|3925.3|3919.3|3913.3|127
1646324400000|2022-03-03 16:20:00|3928.3|3922.3|3950.5|3944.5|3952|3946|3927.3|3921.3|108
1646324700000|2022-03-03 16:25:00|3950.3|3944.3|3951|3945|3952|3946|3948.4|3942.4|77
1646325000000|2022-03-03 16:30:00|3951.3|3945.3|3950.5|3944.5|3953.5|3947.5|3949|3943|133
1646325300000|2022-03-03 16:35:00|3950.8|3944.8|3951|3945|3952.5|3946.5|3949|3943|119
1646325600000|2022-03-03 16:40:00|3951.3|3945.3|3956.8|3950.8|3957.3|3951.3|3949.5|3943.5|88
1646325900000|2022-03-03 16:45:00|3956.5|3950.5|3950.5|3944.5|3957|3951|3949.5|3943.5|98
1646326200000|2022-03-03 16:50:00|3950.3|3944.3|3949.5|3943.5|3952.3|3946.3|3949|3943|39
1646326500000|2022-03-03 16:55:00|3949.3|3943.3|3956|3950|3956.3|3950.3|3949.3|3943.3|78
1646326800000|2022-03-03 17:00:00|3956.3|3950.3|3960|3954|3963.8|3957.8|3956.3|3950.3|44
1646327100000|2022-03-03 17:05:00|3959|3953|3962|3956|3963.8|3957.8|3956.8|3950.8|55
1646327400000|2022-03-03 17:10:00|3961.5|3955.5|3969.5|3963.5|3969.5|3963.5|3961.5|3955.5|31
1646327700000|2022-03-03 17:15:00|3969.3|3963.3|3967.5|3961.5|3969.3|3963.3|3965.8|3959.8|68
1646328000000|2022-03-03 17:20:00|3967.3|3961.3|3956|3950|3967.3|3961.3|3953.8|3947.8|75
1646328300000|2022-03-03 17:25:00|3956.3|3950.3|3960.3|3954.3|3960.3|3954.3|3953.8|3947.8|46
1646328600000|2022-03-03 17:30:00|3960|3954|3968|3962|3972.5|3966.5|3959.5|3953.5|146
1646328900000|2022-03-03 17:35:00|3967.8|3961.8|3964.5|3958.5|3969.8|3963.8|3964.5|3958.5|147
1646329200000|2022-03-03 17:40:00|3964.3|3958.3|3966.3|3960.3|3969|3963|3962.8|3956.8|96
1646329500000|2022-03-03 17:45:00|3966|3960|3969.3|3963.3|3971.8|3965.8|3963.3|3957.3|56
1646329800000|2022-03-03 17:50:00|3968.8|3962.8|3970.5|3964.5|3971.8|3965.8|3968.5|3962.5|36
1646330100000|2022-03-03 17:55:00|3969.5|3963.5|3982.6|3976.6|3982.9|3976.9|3969.5|3963.5|84
1646355600000|2022-03-04 01:00:00|3957.5|3944.3|3978.5|3967.3|3979.8|3967.3|3957|3944.3|78
1646355900000|2022-03-04 01:05:00|3979.5|3968.3|3981.3|3970|3981.3|3970|3975.8|3964|47
1646356200000|2022-03-04 01:10:00|3980.8|3969.5|3980.5|3969.3|3981.3|3970|3979.8|3968.5|10
1646356500000|2022-03-04 01:15:00|3981|3969.8|3980.8|3969.5|3981.3|3970|3980|3968.8|16
1646356800000|2022-03-04 01:20:00|3981.3|3970|3981|3969.8|3981.5|3970.3|3981|3969.8|4
1646357100000|2022-03-04 01:25:00|3981.5|3970.3|3981.8|3970.5|3981.8|3970.5|3981|3969.8|7
1646357400000|2022-03-04 01:30:00|3982|3970.8|3996.3|3985|3996.8|3985|3981|3969.8|75
1646357700000|2022-03-04 01:35:00|3997.5|3986.3|4001.8|3990.5|4002.8|3991.5|3989.5|3978|137
1646358000000|2022-03-04 01:40:00|4002|3990.8|4001.5|3990.3|4003.3|3992|3999.5|3988.3|82
1646358300000|2022-03-04 01:45:00|4001.3|3990|4004|3992.8|4004|3992.8|4000.3|3989|46
1646358600000|2022-03-04 01:50:00|4004.5|3993.3|3998|3986.8|4009.8|3997.5|3997.3|3986|106
1646358900000|2022-03-04 01:55:00|3997.5|3986.3|3992|3980.8|4000.5|3989.3|3985.5|3974.3|127
1646359200000|2022-03-04 02:00:00|3991.5|3980.3|3993.3|3982|3994|3982.8|3989.8|3977|79
1646359500000|2022-03-04 02:05:00|3994|3982.8|3996.8|3985.5|4001.8|3990.5|3993.3|3982|58
1646359800000|2022-03-04 02:10:00|3998.5|3987.3|3996.8|3985.5|3999.3|3988|3996.8|3985.5|109
1646360100000|2022-03-04 02:15:00|3997|3985.8|3997|3985.8|3999|3987.8|3995.5|3984.3|25
1646360400000|2022-03-04 02:20:00|3997.5|3986.3|4002.3|3991|4002.3|3991|3997.5|3986.3|36
1646360700000|2022-03-04 02:25:00|4001.8|3990.5|4006.3|3995|4006.3|3995|4000.8|3989.5|37
1646361000000|2022-03-04 02:30:00|4007.3|3996|3998|3986.8|4007.3|3996|3996.3|3985|177
1646361300000|2022-03-04 02:35:00|3997.3|3986|3999|3987.8|3999.8|3988.5|3996.5|3985.3|38
1646361600000|2022-03-04 02:40:00|3998.3|3987|3998.5|3987.3|4002.8|3990.5|3998|3986.8|130
1646361900000|2022-03-04 02:45:00|3999|3987.8|3996.8|3985.5|4000|3988.8|3994.5|3983.3|93
1646362200000|2022-03-04 02:50:00|3996.3|3985|3998.3|3987|3999|3987.8|3996|3984.8|54
1646362500000|2022-03-04 02:55:00|3998.5|3987.3|3991.5|3980.3|4000|3988.8|3989.8|3978.5|92
1646362800000|2022-03-04 03:00:00|3992.3|3981|3982.5|3971.3|3994.5|3983.3|3982.5|3971.3|49
1646363100000|2022-03-04 03:05:00|3981.5|3970.3|3979.8|3968.5|3983.8|3972.5|3978.5|3966|78
1646363400000|2022-03-04 03:10:00|3980.3|3969|3979|3967.8|3981|3969.8|3977.5|3966.3|62
1646363700000|2022-03-04 03:15:00|3979.5|3968.3|3990|3978.8|3990.8|3979.5|3979.5|3968.3|83
1646364000000|2022-03-04 03:20:00|3989.5|3978.3|3993|3981.8|3999|3987.8|3989|3977.8|249
1646364300000|2022-03-04 03:25:00|3992.3|3981|3992.5|3981.3|3996|3984.8|3991|3979.8|208
1646364600000|2022-03-04 03:30:00|3993.3|3982|3991.3|3980|3993.3|3982|3988.5|3977.3|33
1646364900000|2022-03-04 03:35:00|3991|3979.8|3993.3|3982|3997|3985.8|3990|3978.8|49
1646365200000|2022-03-04 03:40:00|3992.8|3981.5|3996.5|3985.3|3996.5|3985.3|3991.3|3980|12
1646365500000|2022-03-04 03:45:00|3995.8|3984.5|3992.5|3981.3|3996.8|3985.5|3992|3980.8|22
1646365800000|2022-03-04 03:50:00|3992|3980.8|3992|3980.8|3994|3982.8|3991.3|3980|40
1646366100000|2022-03-04 03:55:00|3992.5|3981.3|3992.8|3981.5|3993|3981.8|3991.5|3980.3|12
1646366400000|2022-03-04 04:00:00|3993.5|3982.3|3992.8|3981.5|3993.5|3982.3|3991|3979.8|22
1646366700000|2022-03-04 04:05:00|3992.5|3981.3|3992.8|3981.5|3993.8|3982.5|3991.5|3980.3|20
1646367000000|2022-03-04 04:10:00|3992|3980.8|3992.5|3981.3|3993.3|3982|3991.5|3980.3|15
1646367300000|2022-03-04 04:15:00|3992.8|3981.5|3994.3|3983|3994.8|3983.5|3992|3980.8|27
1646367600000|2022-03-04 04:20:00|3993.8|3982.5|3994|3982.8|3994|3982.8|3993.3|3982|8
1646367900000|2022-03-04 04:25:00|3993.3|3982|3996.8|3985.5|3996.8|3985.5|3993.3|3982|11
1646368200000|2022-03-04 04:30:00|3997.3|3986|3999|3987.8|3999.5|3988.3|3996.8|3985.5|26
1646368500000|2022-03-04 04:35:00|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3998|3986.8|17
1646368800000|2022-03-04 04:40:00|4000.8|3989.5|4001.3|3990|4002.8|3991.5|4000.8|3989.5|14
1646369100000|2022-03-04 04:45:00|4000.8|3989.5|4002|3990.8|4002.5|3991.3|4000.8|3989.5|24
1646369400000|2022-03-04 04:50:00|4001.3|3990|4002.5|3991.3|4002.5|3991.3|4001.3|3988.5|14
1646369700000|2022-03-04 04:55:00|4002.8|3991.5|4002.5|3991.3|4002.8|3991.5|4001|3989.8|16
1646370000000|2022-03-04 05:00:00|4002.3|3991|4004.3|3993|4004.8|3993.5|4001.5|3990.3|15
1646370300000|2022-03-04 05:05:00|4004.5|3993.3|4003|3991.8|4004.8|3993.5|4002.5|3991.3|11
1646370600000|2022-03-04 05:10:00|4003.5|3992.3|4002|3990.8|4003.5|3992.3|4002|3990.8|10
1646370900000|2022-03-04 05:15:00|4001.3|3990|3997.3|3986|4001.8|3990.5|3997.3|3986|16
1646371200000|2022-03-04 05:20:00|3997.8|3986.5|4000.5|3989.3|4000.8|3989.5|3997.3|3986|18
1646371500000|2022-03-04 05:25:00|4001|3989.8|4001.3|3990|4002|3990.8|4000.3|3989|12
1646371800000|2022-03-04 05:30:00|4000.8|3989.5|3997.5|3986.3|4000.8|3989.5|3995.5|3984.3|177
1646372100000|2022-03-04 05:35:00|3997|3985.8|3994|3982.8|3998.3|3987|3991.5|3980.3|218
1646372400000|2022-03-04 05:40:00|3993.3|3982|3989.5|3978.3|3997|3985.8|3988.8|3977.5|211
1646372700000|2022-03-04 05:45:00|3989|3977.8|3992.5|3981.3|3993|3981.5|3987.8|3976.5|122
1646373000000|2022-03-04 05:50:00|3993.3|3982|3992.5|3981.3|3995.3|3984|3990.8|3979.5|86
1646373300000|2022-03-04 05:55:00|3991.8|3980.5|3983.5|3972.3|3992|3980.8|3981.5|3970.3|99
1646373600000|2022-03-04 06:00:00|3983|3971.8|3984.8|3973.5|3987|3975.8|3982.3|3971|60
1646373900000|2022-03-04 06:05:00|3984.3|3973|3984.3|3973|3986.8|3975.5|3980.5|3969.3|50
1646374200000|2022-03-04 06:10:00|3985|3973.8|3987|3975.8|3988.8|3977.5|3984.5|3973.3|35
1646374500000|2022-03-04 06:15:00|3987.8|3976.5|3988.3|3977|3988.3|3977|3984.8|3973.5|21
1646374800000|2022-03-04 06:20:00|3988.8|3977.5|3994.5|3983.3|3996.3|3985|3988.5|3977.3|41
1646375100000|2022-03-04 06:25:00|3994|3982.8|3996.3|3985|3996.8|3985.5|3992.3|3981|59
1646375400000|2022-03-04 06:30:00|3996.8|3985.5|3996.5|3985.3|3999|3987.8|3995|3983.8|68
1646375700000|2022-03-04 06:35:00|3997.3|3986|3998|3986.8|3999|3987.8|3995.3|3984|108
1646376000000|2022-03-04 06:40:00|3998.5|3987.3|4009.5|3998.3|4010.5|3999.3|3997.5|3986.3|173
1646376300000|2022-03-04 06:45:00|4009.3|3998|4014.3|4003|4015|4003.8|4008.3|3997|86
1646376600000|2022-03-04 06:50:00|4014.8|4003.5|4021.3|4010|4021.8|4010.5|4014.5|4003.3|46
1646376900000|2022-03-04 06:55:00|4022|4010.8|4023.5|4012.3|4026|4014.8|4020|4008.8|43
1646377200000|2022-03-04 07:00:00|4022.8|4011.5|4008.5|3997.3|4022.8|4011.5|4008.3|3997|58
1646377500000|2022-03-04 07:05:00|4009|3997.8|4003.5|3992.3|4010.8|3999.5|4001.3|3990|64
1646377800000|2022-03-04 07:10:00|4004|3992.8|4004.3|3993|4006.5|3995.3|4001.5|3990.3|31
1646378100000|2022-03-04 07:15:00|4004.5|3993.3|4010.3|3999|4014.5|4003.3|4004.5|3993.3|41
1646378400000|2022-03-04 07:20:00|4010.5|3999.3|4018.5|4007.3|4018.5|4007.3|4010.5|3999.3|36
1646378700000|2022-03-04 07:25:00|4019|4007.8|4014|4002.8|4025.3|4014|4012.5|4001.3|48
1646379000000|2022-03-04 07:30:00|4013.5|4002.3|4022.5|4011.3|4025.8|4014.5|4010.3|3999|55
1646379300000|2022-03-04 07:35:00|4021.5|4010.3|4010.5|3999.3|4022.3|4011|4010.5|3999.3|60
1646379600000|2022-03-04 07:40:00|4011.3|4000|4008.5|3997.3|4014|4002.8|4003.8|3992.5|48
1646379900000|2022-03-04 07:45:00|4009.8|3998.5|4009.8|3998.5|4010.3|3999|4007.8|3996.5|25
1646380200000|2022-03-04 07:50:00|4009|3997.8|4006.5|3995.3|4009|3997.8|4006.5|3995.3|16
1646380500000|2022-03-04 07:55:00|4007.3|3996|4004.4|3998.4|4008|4001.6|4003.6|3996|100
1646380800000|2022-03-04 08:00:00|4004.1|3998.1|4004.9|3998.9|4012.1|4006.1|3997.1|3991.1|224
1646381100000|2022-03-04 08:05:00|4004.6|3998.6|4009.6|4003.6|4012.4|4006.4|4004.1|3998.1|129
1646381400000|2022-03-04 08:10:00|4009.9|4003.9|4006.9|4000.9|4017.4|4011.4|4006.6|4000.6|97
1646381700000|2022-03-04 08:15:00|4006.6|4000.6|4001.6|3995.6|4008.4|4002.4|3998.6|3992.6|89
1646382000000|2022-03-04 08:20:00|4001.4|3995.4|4004.1|3998.1|4006.1|4000.1|4000.9|3994.9|92
1646382300000|2022-03-04 08:25:00|4004.4|3998.4|4009.1|4003.1|4009.1|4003.1|4004.4|3998.4|76
1646382600000|2022-03-04 08:30:00|4009.4|4003.4|4004.1|3998.1|4010.9|4004.9|4003.9|3997.9|84
1646382900000|2022-03-04 08:35:00|4003.9|3997.9|3990.9|3984.9|4003.9|3997.9|3982.4|3976.4|121
1646383200000|2022-03-04 08:40:00|3990.4|3984.4|4004.1|3998.1|4004.9|3998.9|3990.4|3984.4|77
1646383500000|2022-03-04 08:45:00|4004.6|3998.6|3998.9|3992.9|4007.1|4001.1|3993.6|3987.6|77
1646383800000|2022-03-04 08:50:00|3999.6|3993.6|4004.9|3998.9|4004.9|3998.9|3999.1|3993.1|84
1646384100000|2022-03-04 08:55:00|4004.6|3998.6|4009.8|4003.8|4009.8|4003.8|4002.9|3996.9|49
1646384400000|2022-03-04 09:00:00|4009.5|4003.5|4005|3999|4009.8|4003.8|4004|3998|80
1646384700000|2022-03-04 09:05:00|4004.8|3998.8|4005|3999|4007.3|4001.3|4003.8|3997.8|83
1646385000000|2022-03-04 09:10:00|4004.8|3998.8|4006.8|4000.8|4007.5|4001.5|4004.8|3998.8|29
1646385300000|2022-03-04 09:15:00|4006.5|4000.5|4005|3999|4006.5|4000.5|4004|3998|10
1646385600000|2022-03-04 09:20:00|4005.3|3999.3|4003.8|3997.8|4007.5|4001.5|4003.8|3997.8|53
1646385900000|2022-03-04 09:25:00|4003.5|3997.5|4007.8|4001.8|4008.3|4002.3|4003.5|3997.5|95
1646386200000|2022-03-04 09:30:00|4007.5|4001.5|4009.3|4003.3|4009.8|4003.8|4007|4001|36
1646386500000|2022-03-04 09:35:00|4009|4003|4011.5|4005.5|4011.5|4005.5|4009|4003|39
1646386800000|2022-03-04 09:40:00|4012|4006|4021.5|4015.5|4021.8|4015.8|4011.5|4005.5|73
1646387100000|2022-03-04 09:45:00|4020|4014|4016.8|4010.8|4020|4014|4011.5|4005.5|45
1646387400000|2022-03-04 09:50:00|4017|4011|4018.8|4012.8|4020.3|4014.3|4017|4011|34
1646387700000|2022-03-04 09:55:00|4018.5|4012.5|4010.5|4004.5|4019.3|4013.3|4009.8|4003.8|82
1646388000000|2022-03-04 10:00:00|4010.8|4004.8|4012.5|4006.5|4012.5|4006.5|4010.5|4004.5|61
1646388300000|2022-03-04 10:05:00|4012.8|4006.8|4009.8|4003.8|4015.3|4009.3|4009.8|4003.8|43
1646388600000|2022-03-04 10:10:00|4009.5|4003.5|4006.8|4000.8|4011.5|4005.5|4006.5|4000.5|53
1646388900000|2022-03-04 10:15:00|4007|4001|4016.3|4010.3|4016.3|4010.3|4005.8|3999.8|162
1646389200000|2022-03-04 10:20:00|4015.8|4009.8|4015|4009|4016.3|4010.3|4013.5|4007.5|101
1646389500000|2022-03-04 10:25:00|4015.3|4009.3|4014.5|4008.5|4015.3|4009.3|4013.8|4007.8|122
1646389800000|2022-03-04 10:30:00|4013.8|4007.8|4029.6|4023.6|4029.6|4023.6|4013.3|4007.3|58
1646390100000|2022-03-04 10:35:00|4029.5|4023.5|4013|4007|4031.3|4025.3|4012.8|4006.8|149
1646390400000|2022-03-04 10:40:00|4014.5|4008.5|4018|4012|4020.8|4014.8|4014.5|4008.5|119
1646390700000|2022-03-04 10:45:00|4018.8|4012.8|4021|4015|4022.3|4016.3|4018.8|4012.8|86
1646391000000|2022-03-04 10:50:00|4021.8|4015.8|4024.5|4018.5|4025.3|4019.3|4021.8|4015.8|51
1646391300000|2022-03-04 10:55:00|4024.8|4018.8|4024.3|4018.3|4025.5|4019.5|4023.8|4017.8|36
1646391600000|2022-03-04 11:00:00|4024.5|4018.5|4031.3|4025.3|4031.3|4025.3|4022.8|4016.8|83
1646391900000|2022-03-04 11:05:00|4030.8|4024.8|4017.3|4011.3|4031.5|4025.5|4017|4011|88
1646392200000|2022-03-04 11:10:00|4017.8|4011.8|4009|4003|4017.8|4011.8|4009|4003|66
1646392500000|2022-03-04 11:15:00|4008.5|4002.5|4008.8|4002.8|4012.8|4006.8|4008.5|4002.5|43
1646392800000|2022-03-04 11:20:00|4008.3|4002.3|4019.5|4013.5|4020.5|4014.5|4008.3|4002.3|32
1646393100000|2022-03-04 11:25:00|4020.3|4014.3|4022.3|4016.3|4023|4017|4017.8|4011.8|58
1646393400000|2022-03-04 11:30:00|4022|4016|4031.8|4025.8|4032.5|4026.5|4022|4016|55
1646393700000|2022-03-04 11:35:00|4031.5|4025.5|4025.8|4019.8|4031.5|4025.5|4022.8|4016.8|106
1646394000000|2022-03-04 11:40:00|4025.5|4019.5|4013|4007|4026|4020|4011.5|4005.5|98
1646394300000|2022-03-04 11:45:00|4013.3|4007.3|4014.3|4008.3|4016|4010|4010.5|4004.5|50
1646394600000|2022-03-04 11:50:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4011.3|4005.3|49
1646394900000|2022-03-04 11:55:00|4013.8|4007.8|4006.8|4000.8|4013.8|4007.8|4004|3998|79
1646395200000|2022-03-04 12:00:00|4006.5|4000.5|4005|3999|4010.8|4004.8|4004.3|3998.3|56
1646395500000|2022-03-04 12:05:00|4004.8|3998.8|4005.8|3999.8|4007.3|4001.3|4003.8|3997.8|70
1646395800000|2022-03-04 12:10:00|4006.5|4000.5|4005.8|3999.8|4007.5|4001.5|4005.3|3999.3|47
1646396100000|2022-03-04 12:15:00|4005.5|3999.5|4007.3|4001.3|4009.3|4003.3|4003.8|3997.8|62
1646396400000|2022-03-04 12:20:00|4007|4001|4004.5|3998.5|4009.3|4003.3|4004.5|3998.5|80
1646396700000|2022-03-04 12:25:00|4004.3|3998.3|4008.5|4002.5|4009|4003|4003.8|3997.8|38
1646397000000|2022-03-04 12:30:00|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4003.8|3997.8|98
1646397300000|2022-03-04 12:35:00|4009.8|4003.8|4017|4011|4017.5|4011.5|4008.3|4002.3|45
1646397600000|2022-03-04 12:40:00|4018|4012|4018.3|4012.3|4023.3|4017.3|4017.5|4011.5|45
1646397900000|2022-03-04 12:45:00|4019|4013|4024|4018|4024.3|4018.3|4019|4013|84
1646398200000|2022-03-04 12:50:00|4023.8|4017.8|4009.9|4003.9|4027.5|4021.5|4009.9|4003.9|77
1646398500000|2022-03-04 12:55:00|4010|4004|4004.3|3998.3|4010|4004|4003.8|3997.8|100
1646398800000|2022-03-04 13:00:00|4004|3998|4008.3|4002.3|4010.3|4004.3|4003.8|3997.8|156
1646399100000|2022-03-04 13:05:00|4008|4002|4005.8|3999.8|4011.3|4005.3|4005.3|3999.3|191
1646399400000|2022-03-04 13:10:00|4006|4000|4018.8|4012.8|4019.5|4013.5|3998.8|3992.8|120
1646399700000|2022-03-04 13:15:00|4017.5|4011.5|4005|3999|4017.8|4011.8|3999.8|3993.8|121
1646400000000|2022-03-04 13:20:00|4004.8|3998.8|4009.5|4003.5|4011.8|4005.8|4004.8|3998.8|79
1646400300000|2022-03-04 13:25:00|4008.8|4002.8|4015.3|4009.3|4016|4010|4006.5|4000.5|133
1646400600000|2022-03-04 13:30:00|4014.3|4008.3|4019|4013|4022.5|4016.5|4011.8|4005.8|196
1646400900000|2022-03-04 13:35:00|4017.5|4011.5|4016.5|4010.5|4019.5|4013.5|4014.3|4008.3|194
1646401200000|2022-03-04 13:40:00|4016.3|4010.3|4009.8|4003.8|4016.8|4010.8|4008.8|4002.8|158
1646401500000|2022-03-04 13:45:00|4009.5|4003.5|4011.8|4005.8|4012.8|4006.8|4005|3999|201
1646401800000|2022-03-04 13:50:00|4011.5|4005.5|4017.3|4011.3|4018.3|4012.3|4009.8|4003.8|168
1646402100000|2022-03-04 13:55:00|4017.8|4011.8|4015.5|4009.5|4017.8|4011.8|4012.5|4006.5|162
1646402400000|2022-03-04 14:00:00|4015.3|4009.3|4016|4010|4017|4011|4010.5|4004.5|159
1646402700000|2022-03-04 14:05:00|4015|4009|4021|4015|4022.8|4016.8|4011.5|4005.5|174
1646403000000|2022-03-04 14:10:00|4021.3|4015.3|4017.3|4011.3|4022|4016|4016.5|4010.5|192
1646403300000|2022-03-04 14:15:00|4017.5|4011.5|4019|4013|4022.3|4016.3|4017|4011|101
1646403600000|2022-03-04 14:20:00|4019.3|4013.3|4021.8|4015.8|4023.3|4017.3|4019|4013|66
1646403900000|2022-03-04 14:25:00|4021.5|4015.5|4031.3|4025.3|4031.3|4025.3|4018.5|4012.5|160
1646404200000|2022-03-04 14:30:00|4031.4|4025.4|4052.3|4046.3|4052.5|4046.5|4028.5|4022.5|201
1646404500000|2022-03-04 14:35:00|4052|4046|4067|4061|4067.5|4061.5|4050.8|4044.8|313
1646404800000|2022-03-04 14:40:00|4067.3|4061.3|4070.3|4064.3|4076|4070|4062|4056|205
1646405100000|2022-03-04 14:45:00|4070.5|4064.5|4047.3|4041.3|4076|4070|4046.8|4040.8|251
1646405400000|2022-03-04 14:50:00|4048.5|4042.5|4043.3|4037.3|4050.8|4044.8|4031.5|4025.5|258
1646405700000|2022-03-04 14:55:00|4043|4037|4042.8|4036.8|4043.8|4037.8|4035.5|4029.5|207
1646406000000|2022-03-04 15:00:00|4043|4037|4064.3|4058.3|4066.8|4060.8|4043|4037|115
1646406300000|2022-03-04 15:05:00|4064.5|4058.5|4064.3|4058.3|4065|4059|4056.5|4050.5|172
1646406600000|2022-03-04 15:10:00|4064|4058|4060|4054|4064.3|4058.3|4052.8|4046.8|157
1646406900000|2022-03-04 15:15:00|4059.8|4053.8|4065.5|4059.5|4067.6|4061.6|4057|4051|121
1646407200000|2022-03-04 15:20:00|4065.8|4059.8|4056|4050|4067|4061|4055.3|4049.3|94
1646407500000|2022-03-04 15:25:00|4056.3|4050.3|4051.8|4045.8|4062.3|4056.3|4049.3|4043.3|148
1646407800000|2022-03-04 15:30:00|4050.5|4044.5|4044.5|4038.5|4051.3|4045.3|4043.5|4037.5|96
1646408100000|2022-03-04 15:35:00|4045.3|4039.3|4046|4040|4052.5|4046.5|4045|4039|66
1646408400000|2022-03-04 15:40:00|4045.5|4039.5|4045.5|4039.5|4064.5|4058.4|4043.5|4037.5|158
1646408700000|2022-03-04 15:45:00|4045.3|4039.3|4049.5|4043.5|4052|4046|4034|4028|224
1646409000000|2022-03-04 15:50:00|4050.5|4044.5|4049|4043|4053|4047|4043.8|4037.8|147
1646409300000|2022-03-04 15:55:00|4049.3|4043.3|4056.5|4050.5|4060.3|4054.3|4048.8|4042.8|240
1646409600000|2022-03-04 16:00:00|4056.8|4050.8|4052.5|4046.5|4057.5|4051.5|4052.3|4046.3|80
1646409900000|2022-03-04 16:05:00|4052.8|4046.8|4064|4058|4065.8|4059.8|4051.5|4045.5|129
1646410200000|2022-03-04 16:10:00|4064.3|4058.3|4061.5|4055.5|4067|4061|4060.3|4054.3|126
1646410500000|2022-03-04 16:15:00|4061.3|4055.3|4063.5|4057.5|4064.8|4058.8|4059|4053|166
1646410800000|2022-03-04 16:20:00|4063.8|4057.8|4072|4066|4072.3|4066.3|4063|4057|154
1646411100000|2022-03-04 16:25:00|4072.3|4066.3|4077.3|4071.3|4079.8|4073.8|4071.8|4065.8|107
1646411400000|2022-03-04 16:30:00|4077.5|4071.5|4081.3|4075.3|4081.5|4075.5|4073.8|4067.8|154
1646411700000|2022-03-04 16:35:00|4081.5|4075.5|4082.3|4076.3|4082.3|4076.3|4079.5|4073.5|50
1646412000000|2022-03-04 16:40:00|4082|4076|4097.8|4091.8|4098.3|4092.3|4081.8|4075.8|124
1646412300000|2022-03-04 16:45:00|4097.5|4091.5|4090.5|4084.5|4098.3|4092.3|4088.5|4082.5|155
1646412600000|2022-03-04 16:50:00|4090.3|4084.3|4078|4072|4091.5|4085.5|4073.3|4067.3|132
1646412900000|2022-03-04 16:55:00|4078.3|4072.3|4083.6|4077.6|4089.4|4083.4|4075.8|4069.8|198
1646413200000|2022-03-04 17:00:00|4083.9|4077.9|4088.9|4082.9|4093.4|4087.4|4083.6|4077.6|144
1646413500000|2022-03-04 17:05:00|4089.1|4083.1|4091.1|4085.1|4092.4|4086.4|4087.9|4081.9|157
1646413800000|2022-03-04 17:10:00|4090.9|4084.9|4092.6|4086.6|4094.4|4088.4|4090.9|4084.9|81
1646414100000|2022-03-04 17:15:00|4092.9|4086.9|4080.1|4074.1|4092.9|4086.9|4078.1|4072.1|94
1646414400000|2022-03-04 17:20:00|4080.4|4074.4|4083.6|4077.6|4085.6|4079.6|4078.9|4072.9|150
1646414700000|2022-03-04 17:25:00|4084.1|4078.1|4088.9|4082.9|4090.6|4084.6|4082.9|4076.9|151
1646415000000|2022-03-04 17:30:00|4089.4|4083.4|4093.6|4087.6|4094.6|4088.6|4088.9|4082.9|85
1646415300000|2022-03-04 17:35:00|4093.9|4087.9|4094.1|4088.1|4096.1|4090.1|4091.6|4085.6|66
1646415600000|2022-03-04 17:40:00|4094.4|4088.4|4097.1|4091.1|4097.9|4091.9|4093.9|4087.9|69
1646415900000|2022-03-04 17:45:00|4097.4|4091.4|4094.4|4088.4|4099.4|4093.4|4093.4|4087.4|104
1646416200000|2022-03-04 17:50:00|4094.1|4088.1|4096.4|4090.4|4096.6|4090.6|4091.4|4085.4|72
1646416500000|2022-03-04 17:55:00|4096.6|4090.6|4096|4090|4098|4092|4094.8|4088.8|95
1646614800000|2022-03-07 01:00:00|4101.3|4082.5|4137.5|4126.3|4137.8|4126.5|4101.3|4082.5|46
1646615100000|2022-03-07 01:05:00|4137|4125.8|4127.3|4116|4138.3|4127|4123.8|4112.3|264
1646615400000|2022-03-07 01:10:00|4126.5|4115.3|4102.8|4091.5|4131.8|4120.5|4099|4087.8|185
1646615700000|2022-03-07 01:15:00|4103.5|4092.3|4126.3|4115|4126.3|4115|4102.5|4091.3|182
1646616000000|2022-03-07 01:20:00|4126.8|4115.5|4130.8|4119.5|4134.5|4123.3|4124.5|4112.3|223
1646616300000|2022-03-07 01:25:00|4131.5|4120.3|4135|4123.8|4135|4123.8|4127.8|4116.3|244
1646616600000|2022-03-07 01:30:00|4137.5|4124.3|4126.5|4115.3|4138|4124.8|4122.8|4111.5|197
1646616900000|2022-03-07 01:35:00|4127|4115.8|4137.8|4125|4137.8|4125|4125|4113.8|147
1646617200000|2022-03-07 01:40:00|4137.3|4124.5|4137.3|4126|4138.8|4127|4131|4119.8|144
1646617500000|2022-03-07 01:45:00|4137|4125.8|4147|4135.8|4149|4137.8|4137|4125.8|91
1646617800000|2022-03-07 01:50:00|4148.3|4137|4159.8|4148.3|4164.9|4150.3|4147.5|4136.3|117
1646618100000|2022-03-07 01:55:00|4161|4149.5|4157.8|4145.8|4163.5|4152.3|4153.3|4142|205
1646618400000|2022-03-07 02:00:00|4156.8|4145.5|4154|4142.8|4159.3|4148|4149.5|4138|248
1646618700000|2022-03-07 02:05:00|4153.5|4142.3|4152.3|4141|4157.8|4146.5|4151.8|4140.5|174
1646619000000|2022-03-07 02:10:00|4152.8|4141.5|4148.8|4137.5|4158.5|4147.3|4148.8|4137.5|208
1646619300000|2022-03-07 02:15:00|4150.5|4139|4144|4132.8|4151.5|4140.3|4144|4132.8|63
1646619600000|2022-03-07 02:20:00|4144.5|4133.3|4147.3|4136|4149.8|4137.8|4144.5|4133.3|36
1646619900000|2022-03-07 02:25:00|4147.5|4136.3|4149.8|4138.5|4149.8|4138.5|4147.5|4136.3|13
1646620200000|2022-03-07 02:30:00|4149.3|4138|4152|4140.8|4152|4140.8|4145.8|4134.5|87
1646620500000|2022-03-07 02:35:00|4151.5|4140.3|4148|4136.8|4154.5|4143.3|4143.3|4132|79
1646620800000|2022-03-07 02:40:00|4148.5|4137.3|4149.8|4138.5|4150.8|4139.5|4147.8|4136.5|57
1646621100000|2022-03-07 02:45:00|4150.3|4139|4150.5|4139.3|4155.3|4144|4147.5|4136.3|97
1646621400000|2022-03-07 02:50:00|4151|4139.8|4150.8|4139.5|4151|4139.8|4147.3|4136|73
1646621700000|2022-03-07 02:55:00|4151.5|4140.3|4153.3|4142|4153.5|4142.3|4148.5|4137.3|33
1646622000000|2022-03-07 03:00:00|4152.5|4141.3|4154|4142.8|4156.5|4145.3|4149.3|4138|67
1646622300000|2022-03-07 03:05:00|4154.8|4143.5|4153.3|4142|4154.8|4143.5|4149.8|4138.5|28
1646622600000|2022-03-07 03:10:00|4154|4142.8|4146.5|4135.3|4154.5|4143.3|4145.3|4134|57
1646622900000|2022-03-07 03:15:00|4145.3|4134|4147.5|4136.3|4149.8|4138.5|4144.8|4133.5|70
1646623200000|2022-03-07 03:20:00|4148|4136.8|4152|4140.8|4152|4140.8|4141|4128.5|71
1646623500000|2022-03-07 03:25:00|4151.5|4140.3|4148.5|4137.3|4152.5|4141.3|4143.3|4132|256
1646623800000|2022-03-07 03:30:00|4150|4138.8|4151.5|4140.3|4154.8|4143.5|4150|4138.8|103
1646624100000|2022-03-07 03:35:00|4152.5|4141.3|4158.3|4147|4158.3|4147|4151.5|4140.3|74
1646624400000|2022-03-07 03:40:00|4158.8|4147.5|4162.8|4151.5|4164|4152.8|4156.8|4145.5|70
1646624700000|2022-03-07 03:45:00|4162.5|4151.3|4164.5|4153.3|4168.3|4157|4160.5|4149|97
1646625000000|2022-03-07 03:50:00|4165|4153.8|4165.8|4154.5|4168|4156.8|4161.5|4150|59
1646625300000|2022-03-07 03:55:00|4165.3|4154|4174.3|4163|4176|4164.8|4164|4152.8|63
1646625600000|2022-03-07 04:00:00|4173.5|4162.3|4173.3|4162|4177.5|4166.3|4172.8|4161.5|36
1646625900000|2022-03-07 04:05:00|4172.3|4161|4170|4158.8|4172.3|4161|4169.5|4158.3|57
1646626200000|2022-03-07 04:10:00|4169.8|4158.5|4168.5|4157.3|4171|4159.8|4168.5|4157.3|30
1646626500000|2022-03-07 04:15:00|4169|4157.8|4170.8|4159.5|4171.5|4160.3|4168.5|4157.3|18
1646626800000|2022-03-07 04:20:00|4170.5|4159.3|4170|4158.8|4171.3|4160|4169.5|4158.3|17
1646627100000|2022-03-07 04:25:00|4169.5|4158.3|4175|4163.8|4175|4163.8|4169|4157.8|31
1646627400000|2022-03-07 04:30:00|4175.3|4164|4175.8|4164.5|4176|4164.8|4175.3|4164|15
1646627700000|2022-03-07 04:35:00|4176.3|4165|4175.8|4164.5|4176.5|4165.3|4175.8|4164.5|14
1646628000000|2022-03-07 04:40:00|4176.3|4165|4192.3|4181|4192.8|4181.5|4174.3|4163|79
1646628300000|2022-03-07 04:45:00|4193.3|4182|4194.5|4183.3|4195|4183.8|4191.3|4180|54
1646628600000|2022-03-07 04:50:00|4195|4183.8|4223|4210.5|4234.8|4218.3|4195|4183.8|44
1646628900000|2022-03-07 04:55:00|4224|4211|4246.8|4235.5|4246.8|4235.5|4222.5|4211|58
1646629200000|2022-03-07 05:00:00|4247.5|4236.3|4248.5|4237.3|4251.5|4240.3|4245.3|4234|58
1646629500000|2022-03-07 05:05:00|4248.8|4237.5|4245|4233.8|4250.3|4237.5|4244.8|4231.3|36
1646629800000|2022-03-07 05:10:00|4244.5|4233.3|4250.3|4239|4251|4239.8|4244.5|4233.3|30
1646630100000|2022-03-07 05:15:00|4250.8|4239.5|4237.3|4226|4254.8|4243.5|4237.3|4226|17
1646630400000|2022-03-07 05:20:00|4237.8|4226.5|4238.5|4227.3|4241.8|4230.5|4237.8|4226.5|39
1646630700000|2022-03-07 05:25:00|4238.8|4227.5|4237.5|4226.3|4240.8|4227.8|4233.3|4220|40
1646631000000|2022-03-07 05:30:00|4239.5|4230.5|4191|4179.8|4242.5|4231.3|4191|4179.8|241
1646631300000|2022-03-07 05:35:00|4191.3|4177.8|4171.3|4160|4194.5|4182|4167.5|4156.3|240
1646631600000|2022-03-07 05:40:00|4170|4158.8|4175|4163.8|4177|4165.8|4169.3|4158|127
1646631900000|2022-03-07 05:45:00|4174.5|4163.3|4179|4167.8|4191.3|4178.8|4173|4161.8|169
1646632200000|2022-03-07 05:50:00|4180|4168.8|4183.3|4170.3|4189.8|4178.5|4179.3|4168|82
1646632500000|2022-03-07 05:55:00|4181.8|4170.5|4179.5|4168.3|4183.3|4170.5|4177.8|4166.5|20
1646632800000|2022-03-07 06:00:00|4179|4167.8|4169.8|4158.5|4181|4168.8|4169.3|4158|63
1646633100000|2022-03-07 06:05:00|4170.3|4159|4170.3|4159|4170.8|4159.5|4168.3|4157|57
1646633400000|2022-03-07 06:10:00|4170.8|4159.5|4183.5|4172.3|4187.3|4175|4169.8|4158.5|60
1646633700000|2022-03-07 06:15:00|4184|4172.8|4178|4166.8|4185.3|4172.8|4176.5|4165.3|50
1646634000000|2022-03-07 06:20:00|4178.8|4167.5|4178.5|4167.3|4182.3|4171|4177|4165.5|89
1646634300000|2022-03-07 06:25:00|4178.3|4167|4172.5|4161.3|4178.8|4167.5|4167.5|4156.3|91
1646634600000|2022-03-07 06:30:00|4172|4160.8|4164|4152.8|4172.5|4161.3|4162.8|4151.5|339
1646634900000|2022-03-07 06:35:00|4164.3|4153|4163.8|4152.5|4164.8|4153.5|4151|4139.8|137
1646635200000|2022-03-07 06:40:00|4163.5|4152.3|4159|4147.8|4164|4152.8|4158.3|4147|70
1646635500000|2022-03-07 06:45:00|4159.5|4148.3|4156.3|4145|4160.8|4149.5|4153.8|4142.5|53
1646635800000|2022-03-07 06:50:00|4156.8|4145.5|4156.3|4145|4161|4149.8|4154|4142.8|146
1646636100000|2022-03-07 06:55:00|4155.8|4144.5|4151|4139.8|4159.5|4148.3|4151|4139.8|202
1646636400000|2022-03-07 07:00:00|4150.5|4139.3|4155|4143.8|4164|4152.8|4150.5|4139.3|68
1646636700000|2022-03-07 07:05:00|4154.5|4143.3|4180.3|4169|4180.3|4169|4154.5|4143.3|50
1646637000000|2022-03-07 07:10:00|4181.3|4170|4209|4197.8|4220|4205|4180.3|4169|101
1646637300000|2022-03-07 07:15:00|4209.5|4198.3|4202.5|4191.3|4215.3|4204|4202.5|4191.3|47
1646637600000|2022-03-07 07:20:00|4204|4192.8|4191.3|4180|4204|4192.8|4187.3|4176|68
1646637900000|2022-03-07 07:25:00|4188.8|4177.5|4184.5|4173.3|4191.5|4180.3|4184.5|4173.3|83
1646638200000|2022-03-07 07:30:00|4184.8|4173.5|4188.5|4177.3|4189|4177.8|4178.8|4167.5|60
1646638500000|2022-03-07 07:35:00|4187.8|4176.5|4187.8|4176.5|4189|4177.8|4182.8|4171.5|45
1646638800000|2022-03-07 07:40:00|4187.3|4176|4198.8|4187.5|4201|4189.8|4186.3|4175|96
1646639100000|2022-03-07 07:45:00|4199.3|4188|4232.5|4221.3|4235|4223.8|4199.3|4188|96
1646639400000|2022-03-07 07:50:00|4233|4221.8|4226.8|4215.5|4243.3|4231|4226.5|4215.3|65
1646639700000|2022-03-07 07:55:00|4226.3|4215|4164.6|4158.6|4226.3|4217.3|4164.6|4158.6|171
1646640000000|2022-03-07 08:00:00|4164.1|4158.1|4211.9|4205.9|4216.4|4210.4|4163.1|4157.1|129
1646640300000|2022-03-07 08:05:00|4210.6|4204.6|4198.5|4186|4210.6|4204.6|4197.1|4185.5|62
1646640600000|2022-03-07 08:10:00|4199.3|4186.8|4213.3|4200.8|4213.8|4201.3|4198|4185.5|88
1646640900000|2022-03-07 08:15:00|4213.8|4201.3|4212.3|4198|4239.3|4226.8|4204.5|4192|110
1646641200000|2022-03-07 08:20:00|4211.8|4198.8|4210.3|4194.5|4223.3|4210.8|4204|4191.5|103
1646641500000|2022-03-07 08:25:00|4207.8|4195.3|4207.8|4195.3|4213.3|4200.5|4207.5|4194.5|55
1646641800000|2022-03-07 08:30:00|4207.3|4194.8|4207|4194.5|4211|4198.5|4207|4194.5|25
1646642100000|2022-03-07 08:35:00|4209.5|4195|4207.3|4194.8|4209.5|4197|4207|4194.5|21
1646642400000|2022-03-07 08:40:00|4208|4195.5|4200.3|4186.3|4208|4195.5|4193.5|4180.8|37
1646642700000|2022-03-07 08:45:00|4202|4189.5|4203|4190.5|4207|4192.5|4200.5|4188|42
1646643000000|2022-03-07 08:50:00|4203.5|4191|4203.3|4190.8|4204.8|4192.3|4197.5|4185|29
1646643300000|2022-03-07 08:55:00|4203.8|4191.3|4203|4197|4205|4197.1|4199.5|4188.3|53
1646643600000|2022-03-07 09:00:00|4203.5|4197.5|4198|4189.5|4204|4198|4191|4183.3|81
1646643900000|2022-03-07 09:05:00|4198.5|4190|4198.8|4192.8|4198.8|4192.8|4193.8|4185.8|62
1646644200000|2022-03-07 09:10:00|4199.3|4193.3|4195.3|4189.3|4201|4194.3|4195|4189|58
1646644500000|2022-03-07 09:15:00|4195.5|4189.5|4201.5|4195.5|4202.3|4196.3|4195.5|4189.3|66
1646644800000|2022-03-07 09:20:00|4200.8|4194.8|4200.8|4194.8|4205.5|4198.5|4199|4193|47
1646645100000|2022-03-07 09:25:00|4201|4195|4199.8|4193.8|4201|4195|4199|4193|52
1646645400000|2022-03-07 09:30:00|4200|4194|4200.8|4194.8|4201|4194.8|4194.3|4188.3|63
1646645700000|2022-03-07 09:35:00|4200.5|4194.5|4198.8|4192.8|4200.5|4194.5|4198.5|4189.8|36
1646646000000|2022-03-07 09:40:00|4201.3|4192|4185.3|4179.3|4201.3|4195.3|4184.5|4178.5|73
1646646300000|2022-03-07 09:45:00|4185.5|4179.5|4177|4171|4186|4180|4175.5|4168.5|165
1646646600000|2022-03-07 09:50:00|4176.5|4170.5|4199.3|4193.3|4202|4196|4176.3|4170.3|61
1646646900000|2022-03-07 09:55:00|4200|4190.3|4207.5|4199|4207.8|4199|4195.5|4187.5|67
1646647200000|2022-03-07 10:00:00|4207.3|4198.8|4209.3|4203.3|4213|4205.3|4203.5|4197.5|188
1646647500000|2022-03-07 10:05:00|4209|4203|4206.5|4200.5|4211.5|4204.8|4201.3|4195.3|230
1646647800000|2022-03-07 10:10:00|4208|4202|4200.3|4194.3|4208.3|4202.3|4199.8|4193.8|81
1646648100000|2022-03-07 10:15:00|4200.5|4194.5|4204.5|4198.5|4208|4202|4198.8|4192.8|69
1646648400000|2022-03-07 10:20:00|4204.3|4198.3|4210.8|4204.8|4213|4207|4203.8|4197.5|69
1646648700000|2022-03-07 10:25:00|4211.3|4205.3|4205|4199|4211.3|4205.3|4204.3|4198.3|176
1646649000000|2022-03-07 10:30:00|4205.5|4199.5|4210.8|4204.8|4214.8|4208.8|4205.5|4199.5|71
1646649300000|2022-03-07 10:35:00|4210.5|4204.5|4204|4198|4210.5|4204.5|4204|4195.5|39
1646649600000|2022-03-07 10:40:00|4204.8|4198.8|4208.3|4202.3|4208.3|4202.3|4204.5|4198.5|195
1646649900000|2022-03-07 10:45:00|4208.5|4202.5|4208.5|4199.5|4213.3|4205.1|4205.5|4199|39
1646650200000|2022-03-07 10:50:00|4209.8|4201.5|4204.8|4198.8|4209.8|4203.8|4204.8|4198.8|53
1646650500000|2022-03-07 10:55:00|4205|4199|4206|4200|4210|4204|4204.8|4198.5|86
1646650800000|2022-03-07 11:00:00|4206.3|4200.3|4204.8|4198.8|4213.3|4203.5|4200|4193.5|62
1646651100000|2022-03-07 11:05:00|4204.5|4198.5|4205.5|4199.5|4208.8|4201.5|4204|4198|23
1646651400000|2022-03-07 11:10:00|4205.8|4199.8|4214|4208|4214.8|4208|4204.3|4198.3|45
1646651700000|2022-03-07 11:15:00|4213.3|4207.3|4215|4209|4217.8|4211|4211.3|4205.3|76
1646652000000|2022-03-07 11:20:00|4215.3|4209.3|4210|4204|4218|4211.5|4209.5|4203.5|62
1646652300000|2022-03-07 11:25:00|4209.8|4203.8|4209|4203|4210|4204|4208.8|4200.8|21
1646652600000|2022-03-07 11:30:00|4209.3|4203.3|4211.8|4205.8|4212|4206|4208.3|4202.3|21
1646652900000|2022-03-07 11:35:00|4212|4206|4215|4209|4217|4211|4211.8|4205.8|75
1646653200000|2022-03-07 11:40:00|4215.3|4209.3|4215.5|4209.5|4215.8|4209.8|4214.8|4208.8|58
1646653500000|2022-03-07 11:45:00|4214.8|4208.8|4218.8|4212.8|4220.8|4213.8|4213.5|4207.5|45
1646653800000|2022-03-07 11:50:00|4219|4213|4218.8|4212.8|4219.8|4213.8|4217.3|4211.3|59
1646654100000|2022-03-07 11:55:00|4219|4213|4209|4203|4219.3|4213.3|4209|4202.5|48
1646654400000|2022-03-07 12:00:00|4211.8|4202|4206.3|4200.3|4211.8|4205.5|4205.3|4199.3|75
1646654700000|2022-03-07 12:05:00|4206|4200|4206.8|4200.8|4210.8|4204.3|4205.5|4199.5|82
1646655000000|2022-03-07 12:10:00|4207.8|4201.8|4206|4200|4208.5|4201.8|4204.8|4198.8|51
1646655300000|2022-03-07 12:15:00|4205.8|4199.8|4210.5|4204.5|4212.3|4206.3|4205|4199|104
1646655600000|2022-03-07 12:20:00|4210.3|4204.3|4200.3|4194.3|4218.5|4212.5|4200.3|4193.8|120
1646655900000|2022-03-07 12:25:00|4200|4194|4201.8|4195.8|4206.3|4200.3|4196|4190|149
1646656200000|2022-03-07 12:30:00|4200.8|4194.8|4208.3|4202.3|4224.8|4216|4199|4189.8|97
1646656500000|2022-03-07 12:35:00|4207.5|4201.5|4215|4209|4219.8|4212.8|4207.3|4201.3|72
1646656800000|2022-03-07 12:40:00|4214.8|4208.8|4202.8|4192.8|4218.5|4209.9|4202.8|4192.8|100
1646657100000|2022-03-07 12:45:00|4199.5|4193.5|4208|4202|4208.8|4202.1|4199.5|4192.3|98
1646657400000|2022-03-07 12:50:00|4207.8|4201.8|4209.5|4203.5|4210.8|4203.5|4203.3|4197.3|79
1646657700000|2022-03-07 12:55:00|4209.8|4203.8|4213.8|4207.8|4220.8|4213.3|4209.8|4203.3|124
1646658000000|2022-03-07 13:00:00|4214.3|4208.3|4213|4207|4220.8|4213.8|4196.5|4188.3|314
1646658300000|2022-03-07 13:05:00|4212.8|4206.8|4219.3|4213.3|4226.3|4216.5|4205.8|4199.8|243
1646658600000|2022-03-07 13:10:00|4219.8|4213.8|4217|4211|4229.3|4222|4215.8|4208.8|260
1646658900000|2022-03-07 13:15:00|4216.8|4210.8|4207.8|4201.8|4217|4211|4204.8|4198.8|248
1646659200000|2022-03-07 13:20:00|4207.5|4201.5|4192|4186|4210.5|4204.5|4182|4170.5|186
1646659500000|2022-03-07 13:25:00|4192.3|4186.3|4177.5|4171.5|4194.5|4188.3|4177|4171|200
1646659800000|2022-03-07 13:30:00|4177.3|4171.3|4185|4176.3|4190.8|4181.3|4165.5|4157.8|288
1646660100000|2022-03-07 13:35:00|4185.3|4176.8|4187|4178|4201|4193.3|4183.5|4175.3|271
1646660400000|2022-03-07 13:40:00|4186.8|4177.5|4120.8|4114.8|4188.5|4182.3|4114.8|4103.8|277
1646660700000|2022-03-07 13:45:00|4121|4115|4135.3|4129.3|4138.3|4131.5|4116.5|4105.8|249
1646661000000|2022-03-07 13:50:00|4135.8|4129.8|4140.5|4134.5|4147|4141|4107.3|4101.3|230
1646661300000|2022-03-07 13:55:00|4140.3|4134.3|4115|4109|4148.3|4142.3|4115|4107.8|224
1646661600000|2022-03-07 14:00:00|4115.3|4109.3|4128.8|4122.8|4141.3|4132.8|4106.5|4100.5|224
1646661900000|2022-03-07 14:05:00|4131.5|4125.5|4126.8|4120.8|4144.5|4136.8|4120.5|4114|225
1646662200000|2022-03-07 14:10:00|4126.5|4120.5|4115.8|4109.8|4133.8|4126.8|4112.5|4106.5|195
1646662500000|2022-03-07 14:15:00|4116|4110|4129.8|4123.8|4134.3|4128.3|4109.3|4100.5|218
1646662800000|2022-03-07 14:20:00|4128.8|4122.8|4109.9|4103.9|4133.5|4124.5|4108.3|4101.8|269
1646663100000|2022-03-07 14:25:00|4113.8|4103|4119.3|4110.8|4119.3|4113|4110.5|4103|166
1646663400000|2022-03-07 14:30:00|4118.3|4111.3|4114.3|4108.3|4120.5|4114.3|4109.8|4102.3|129
1646663700000|2022-03-07 14:35:00|4117.5|4107.3|4117.5|4111.5|4118.5|4112.5|4107|4101|127
1646664000000|2022-03-07 14:40:00|4120.3|4110.8|4110.8|4104.8|4120.3|4112.5|4108.5|4102|206
1646664300000|2022-03-07 14:45:00|4112|4106|4110.3|4104.3|4118.8|4112|4105.5|4099|127
1646664600000|2022-03-07 14:50:00|4111|4105|4123.8|4117.8|4126.3|4120.3|4109.3|4103.3|107
1646664900000|2022-03-07 14:55:00|4123.5|4117.5|4110|4104|4123.5|4117.5|4109.8|4103.8|151
1646665200000|2022-03-07 15:00:00|4109.8|4103.8|4130.5|4124.5|4130.5|4124.5|4105.8|4099.8|140
1646665500000|2022-03-07 15:05:00|4129.8|4123.8|4122.5|4116.5|4133.8|4126.3|4118.5|4112.5|199
1646665800000|2022-03-07 15:10:00|4122|4116|4109.8|4103.8|4123.8|4117.5|4106.8|4100.8|223
1646666100000|2022-03-07 15:15:00|4109.5|4103.5|4109.8|4103.8|4111.8|4105.8|4104.5|4098.5|157
1646666400000|2022-03-07 15:20:00|4110|4104|4107.3|4101.3|4111.8|4105|4104.3|4098.3|100
1646666700000|2022-03-07 15:25:00|4106|4100|4104.5|4098.5|4108.3|4102.3|4104.5|4098.5|73
1646667000000|2022-03-07 15:30:00|4104.8|4098.8|4109|4103|4109|4103|4104.8|4098.8|84
1646667300000|2022-03-07 15:35:00|4108.5|4102.5|4111.8|4103.5|4111.8|4103.5|4103.8|4097.8|101
1646667600000|2022-03-07 15:40:00|4112.5|4104.5|4141.9|4135.9|4146.5|4140.5|4112.5|4104.5|187
1646667900000|2022-03-07 15:45:00|4141.8|4135.8|4115.3|4109.3|4142.3|4135.8|4109.3|4103.3|186
1646668200000|2022-03-07 15:50:00|4114.8|4108.8|4138.5|4132.5|4151.3|4143.3|4108.8|4101.8|300
1646668500000|2022-03-07 15:55:00|4137|4131|4093|4085|4140.5|4133.5|4091.8|4072.5|248
1646668800000|2022-03-07 16:00:00|4092.4|4086.4|4111.8|4105.8|4120.5|4112.8|4092.4|4086.4|140
1646669100000|2022-03-07 16:05:00|4112.8|4106.8|4101.5|4095.5|4117.3|4111.3|4100|4093.8|72
1646669400000|2022-03-07 16:10:00|4101.8|4095.8|4099.5|4093.5|4102.3|4096.3|4078|4070.5|116
1646669700000|2022-03-07 16:15:00|4099.8|4093.8|4117.3|4111.3|4121|4113.8|4099.8|4093.8|97
1646670000000|2022-03-07 16:20:00|4117.8|4108.8|4093|4087|4117.8|4110|4091.5|4085.5|81
1646670300000|2022-03-07 16:25:00|4093.3|4087.3|4110|4104|4113|4104.8|4092.8|4086.8|90
1646670600000|2022-03-07 16:30:00|4110.3|4104.3|4107|4101|4113|4107|4106|4100|75
1646670900000|2022-03-07 16:35:00|4106.8|4100.8|4112.3|4106.3|4113.5|4107.5|4103.3|4097.3|65
1646671200000|2022-03-07 16:40:00|4112|4106|4104.8|4098.8|4114.8|4107.8|4104|4098|133
1646671500000|2022-03-07 16:45:00|4105.5|4099.5|4096|4090|4106.8|4100.8|4090.5|4084.5|104
1646671800000|2022-03-07 16:50:00|4096.3|4090.3|4104.8|4093|4104.8|4094.3|4090.5|4084.5|88
1646672100000|2022-03-07 16:55:00|4104.3|4098.3|4118.5|4112.5|4122.3|4116.3|4104.3|4098.3|102
1646672400000|2022-03-07 17:00:00|4118.8|4112.8|4114.3|4108.3|4118.8|4112.8|4108.9|4102.9|81
1646672700000|2022-03-07 17:05:00|4114.5|4108.5|4111.3|4105.3|4114.5|4108.5|4107.8|4101.8|43
1646673000000|2022-03-07 17:10:00|4111|4105|4100.8|4094.8|4111.5|4105.5|4099.8|4093.8|114
1646673300000|2022-03-07 17:15:00|4101|4095|4097.8|4091.8|4109.8|4103.5|4095.3|4089.3|87
1646673600000|2022-03-07 17:20:00|4098.3|4092.3|4099.5|4093.5|4102.3|4096.3|4097.5|4091.5|57
1646673900000|2022-03-07 17:25:00|4099.8|4093.8|4105|4099|4105|4099|4099.3|4093.3|64
1646674200000|2022-03-07 17:30:00|4104.5|4098.5|4103.3|4097.3|4105.5|4099.5|4100.5|4094.5|65
1646674500000|2022-03-07 17:35:00|4103|4097|4103.3|4097.3|4103.8|4097.5|4101.3|4094.8|44
1646674800000|2022-03-07 17:40:00|4103|4097|4106|4100|4108.5|4102.5|4103|4097|141
1646675100000|2022-03-07 17:45:00|4106.3|4100.3|4106.8|4100.8|4109.5|4101|4105.8|4099.8|20
1646675400000|2022-03-07 17:50:00|4106.5|4100.5|4094.8|4088.8|4107|4101|4088.5|4082.5|163
1646675700000|2022-03-07 17:55:00|4094.5|4088.5|4102.8|4091.5|4105.8|4094.5|4093.5|4084.5|105
1646701200000|2022-03-08 01:00:00|4133.3|4113.3|4134|4114|4134.8|4114.8|4133|4113|13
1646701500000|2022-03-08 01:05:00|4133|4113|4133|4113|4134.5|4114.5|4130.8|4110.8|38
1646701800000|2022-03-08 01:10:00|4133.8|4113.8|4133.8|4113.8|4134.5|4114.5|4133.5|4113.5|5
1646702100000|2022-03-08 01:15:00|4132.5|4112.5|4133.3|4113.3|4134.8|4114.8|4131|4111|24
1646702400000|2022-03-08 01:20:00|4133.5|4113.5|4141.3|4121.3|4141.3|4121.3|4133|4113|33
1646702700000|2022-03-08 01:25:00|4140.5|4120.5|4137.3|4117.3|4141.3|4121.3|4137.3|4117.3|41
1646703000000|2022-03-08 01:30:00|4136.5|4116.5|4135.8|4115.8|4137.3|4117.3|4134.5|4114.5|18
1646703300000|2022-03-08 01:35:00|4134.8|4114.8|4137.8|4117.8|4137.8|4117.8|4134.5|4114.5|14
1646703600000|2022-03-08 01:40:00|4138.3|4118.3|4136.8|4116.8|4138.3|4118.3|4136.8|4116.8|7
1646703900000|2022-03-08 01:45:00|4137.5|4117.5|4140.3|4120.3|4145|4125|4137|4117|20
1646704200000|2022-03-08 01:50:00|4139.5|4119.5|4142|4122|4143|4123|4137.3|4117.3|28
1646704500000|2022-03-08 01:55:00|4142.8|4122.8|4134.3|4114.3|4150|4130|4132.5|4112.5|50
1646704800000|2022-03-08 02:00:00|4135|4115|4141.3|4121.3|4142.5|4122.5|4135|4115|81
1646705100000|2022-03-08 02:05:00|4142|4122|4144|4124|4149.4|4129.4|4141|4121|89
1646705400000|2022-03-08 02:10:00|4144.5|4124.5|4146.5|4126.5|4153|4133|4144.5|4124.5|21
1646705700000|2022-03-08 02:15:00|4145.8|4125.8|4145|4125|4145.8|4125.8|4142.3|4122.3|25
1646706000000|2022-03-08 02:20:00|4144.3|4124.3|4152.5|4132.5|4154.8|4134.8|4144.3|4124.3|32
1646706300000|2022-03-08 02:25:00|4152.3|4132.3|4150.3|4130.3|4152.3|4132.3|4145.8|4125.8|26
1646706600000|2022-03-08 02:30:00|4149|4129|4165.8|4145.8|4165.8|4145.8|4149|4129|49
1646706900000|2022-03-08 02:35:00|4168.3|4148.3|4185.8|4165.8|4186.3|4166.3|4167.3|4147.3|57
1646707200000|2022-03-08 02:40:00|4184.8|4164.8|4192.9|4172.9|4194.9|4174.9|4177.3|4157.3|49
1646707500000|2022-03-08 02:45:00|4193.5|4173.5|4190.3|4170.3|4193.5|4173.5|4187.3|4167.3|121
1646707800000|2022-03-08 02:50:00|4191.8|4171.8|4197.3|4177.3|4197.3|4177.3|4187|4167|105
1646708100000|2022-03-08 02:55:00|4198|4178|4200.8|4180.8|4221.5|4201.5|4197.3|4177.3|126
1646708400000|2022-03-08 03:00:00|4203|4183|4223.5|4203.5|4225|4205|4202.8|4182.8|137
1646708700000|2022-03-08 03:05:00|4222.8|4202.8|4211|4191|4222.8|4202.8|4201|4181|113
1646709000000|2022-03-08 03:10:00|4211.8|4191.8|4201.8|4181.8|4212.3|4192.3|4201|4181|312
1646709300000|2022-03-08 03:15:00|4203|4183|4200.3|4180.3|4204.3|4184.3|4200.3|4180.3|136
1646709600000|2022-03-08 03:20:00|4201.3|4181.3|4194.5|4174.5|4204.3|4184.3|4187.5|4167.5|113
1646709900000|2022-03-08 03:25:00|4195.5|4175.5|4195.5|4175.5|4203.5|4183.5|4194.5|4174.5|111
1646710200000|2022-03-08 03:30:00|4196.3|4176.3|4192.8|4172.8|4198|4178|4191|4171|51
1646710500000|2022-03-08 03:35:00|4192.3|4172.3|4195.5|4175.5|4196.3|4176.3|4192.3|4172.3|89
1646710800000|2022-03-08 03:40:00|4194.8|4174.8|4195.3|4175.3|4196|4176|4193|4173|54
1646711100000|2022-03-08 03:45:00|4194.5|4174.5|4193.3|4173.3|4197|4177|4192.5|4172.5|43
1646711400000|2022-03-08 03:50:00|4194|4174|4193.5|4173.5|4201|4181|4192.8|4172.8|34
1646711700000|2022-03-08 03:55:00|4192.8|4172.8|4202.5|4182.5|4202.5|4182.5|4192.8|4172.8|29
1646712000000|2022-03-08 04:00:00|4203.3|4183.3|4200.3|4180.3|4208.3|4188.3|4199.3|4179.3|35
1646712300000|2022-03-08 04:05:00|4201|4181|4204.8|4184.8|4205.8|4185.8|4199.5|4179.5|49
1646712600000|2022-03-08 04:10:00|4203.8|4183.8|4212.8|4192.8|4214.5|4194.5|4203.5|4183.5|41
1646712900000|2022-03-08 04:15:00|4213.8|4193.8|4214.5|4194.5|4220.3|4200.3|4212.8|4192.8|30
1646713200000|2022-03-08 04:20:00|4215.5|4195.5|4219|4199|4221.3|4201.3|4214.8|4194.8|66
1646713500000|2022-03-08 04:25:00|4220.3|4200.3|4220.8|4200.8|4223|4203|4219|4199|16
1646713800000|2022-03-08 04:30:00|4220|4200|4223.5|4203.5|4224.8|4204.8|4219.8|4199.8|26
1646714100000|2022-03-08 04:35:00|4222.5|4202.5|4224.8|4204.8|4226|4206|4222|4202|22
1646714400000|2022-03-08 04:40:00|4225.5|4205.5|4224.8|4204.8|4226.5|4206.5|4224.3|4204.3|11
1646714700000|2022-03-08 04:45:00|4225.3|4205.3|4229|4209|4229.8|4209.8|4225.3|4205.3|9
1646715000000|2022-03-08 04:50:00|4229.8|4209.8|4243.3|4223.3|4245.8|4225.8|4229.8|4209.8|49
1646715300000|2022-03-08 04:55:00|4242.5|4222.5|4292.5|4272.5|4299|4279|4241.3|4221.3|96
1646715600000|2022-03-08 05:00:00|4293.5|4273.5|4269.5|4249.5|4293.5|4273.5|4269.5|4249.5|90
1646715900000|2022-03-08 05:05:00|4268.8|4248.8|4263.5|4243.5|4269.5|4249.5|4262.8|4242.8|11
1646716200000|2022-03-08 05:10:00|4264.3|4244.3|4267|4247|4273|4253|4263.5|4243.5|88
1646716500000|2022-03-08 05:15:00|4266.3|4246.3|4265.5|4245.5|4267.3|4247.3|4263.5|4243.5|18
1646716800000|2022-03-08 05:20:00|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|1
1646717100000|2022-03-08 05:25:00|4263.8|4243.8|4271|4251|4272.8|4252.8|4255.8|4235.8|59
1646717400000|2022-03-08 05:30:00|4270.3|4250.3|4254|4234|4270.3|4250.3|4247.5|4227.5|199
1646717700000|2022-03-08 05:35:00|4254.8|4234.8|4282.5|4262.5|4285|4265|4254|4234|191
1646718000000|2022-03-08 05:40:00|4280.5|4260.5|4294.3|4274.3|4303|4283|4269.6|4249.6|305
1646718300000|2022-03-08 05:45:00|4293.3|4273.3|4344.8|4324.8|4345.5|4325.5|4286.6|4266.6|188
1646718600000|2022-03-08 05:50:00|4346.5|4326.5|4412.8|4392.8|4412.8|4392.8|4333.4|4313.4|290
1646718900000|2022-03-08 05:55:00|4414.1|4394.1|4575.5|4555.5|4575.5|4555.5|4413.5|4393.5|147
1646719200000|2022-03-08 06:00:00|4606.3|4586.3|4816|4796|4816|4796|4589.1|4569.1|21
1646719500000|2022-03-08 06:05:00|4930.3|4910.3|4781|4761|4932.8|4912.8|4781|4761|36
1646719800000|2022-03-08 06:10:00|4769.5|4749.5|4799.3|4779.3|4811.1|4791.1|4769.5|4749.5|33
1646720100000|2022-03-08 06:15:00|4786.8|4766.8|4724|4704|4786.8|4766.8|4669|4649|33
1646720400000|2022-03-08 06:20:00|4728.8|4708.8|4777.1|4757.1|4784.3|4764.3|4728.8|4708.8|37
1646720700000|2022-03-08 06:25:00|4775|4755|4856.8|4836.8|4923.3|4903.3|4775|4755|55
1646721000000|2022-03-08 06:30:00|4854.3|4834.3|4697.8|4677.8|4854.3|4834.3|4672.8|4652.8|42
1646721300000|2022-03-08 06:35:00|4708.8|4688.8|4628|4608|4718|4698|4621.3|4601.3|75
1646721600000|2022-03-08 06:40:00|4627|4607|4593.5|4573.5|4628.9|4608.9|4581.5|4561.5|23
1646721900000|2022-03-08 06:45:00|4583.1|4563.1|4560|4540|4590|4570|4545.4|4525.4|35
1646722200000|2022-03-08 06:50:00|4561.5|4541.5|4552.6|4532.6|4565|4545|4547.8|4527.8|21
1646722500000|2022-03-08 06:55:00|4547.5|4527.5|4519.9|4499.9|4559.8|4539.8|4519.9|4499.9|37
1646722800000|2022-03-08 07:00:00|4504.4|4484.4|4468.1|4448.1|4524|4504|4422.3|4402.3|35
1646723100000|2022-03-08 07:05:00|4452.5|4432.5|4446.5|4426.5|4466|4446|4422.9|4402.9|34
1646723400000|2022-03-08 07:10:00|4447.3|4427.3|4455.9|4435.9|4500.3|4480.3|4447.3|4427.3|27
1646723700000|2022-03-08 07:15:00|4453.3|4433.3|4456|4436|4458.5|4438.5|4451.5|4431.5|11
1646724000000|2022-03-08 07:20:00|4454.3|4434.3|4456.3|4436.3|4457.1|4437.1|4454.3|4434.3|4
1646724300000|2022-03-08 07:25:00|4458.1|4438.1|4463.8|4443.8|4468.5|4448.5|4458.1|4438.1|9
1646724600000|2022-03-08 07:30:00|4466.1|4446.1|4473.3|4453.3|4473.3|4453.3|4465.8|4445.8|11
1646724900000|2022-03-08 07:35:00|4474.4|4454.4|4500.3|4480.3|4505.6|4485.6|4471.6|4451.6|21
1646725200000|2022-03-08 07:40:00|4496|4476|4495|4475|4500.1|4480.1|4493.5|4473.5|9
1646725500000|2022-03-08 07:45:00|4493.8|4473.8|4503.8|4483.8|4526.4|4506.4|4490|4470|29
1646725800000|2022-03-08 07:50:00|4502.4|4482.4|4488.5|4468.5|4507|4487|4487.1|4467.1|31
1646726100000|2022-03-08 07:55:00|4494|4474|4506.5|4486.5|4507.8|4487.8|4474.9|4454.9|40
1646726400000|2022-03-08 08:00:00|4507.5|4487.5|4512|4492|4570.1|4550.1|4506.5|4486.5|48
1646726700000|2022-03-08 08:05:00|4510.3|4490.3|4507|4487|4511.6|4491.6|4502.8|4482.8|27
1646727000000|2022-03-08 08:10:00|4507.8|4487.8|4503|4483|4512.8|4492.8|4503|4483|34
1646727300000|2022-03-08 08:15:00|4502|4482|4253.8|4233.8|4502|4482|4253.8|4233.8|52
1646727600000|2022-03-08 08:20:00|4252.9|4232.9|4285.4|4265.4|4288.4|4268.4|4226|4206|49
1646727900000|2022-03-08 08:25:00|4284|4264|4275|4255|4290|4270|4272|4252|24
1646728200000|2022-03-08 08:30:00|4274.3|4254.3|4251.6|4231.6|4274.3|4254.3|4251.6|4231.6|21
1646728500000|2022-03-08 08:35:00|4250|4230|4227.9|4207.9|4253.5|4233.5|4227.9|4207.9|37
1646728800000|2022-03-08 08:40:00|4230|4210|4218.6|4198.6|4230|4210|4213.5|4193.5|41
1646729100000|2022-03-08 08:45:00|4220.8|4200.8|4246|4226|4246|4226|4220.8|4200.8|19
1646729400000|2022-03-08 08:50:00|4255.3|4235.3|4221|4201|4258.5|4238.5|4221|4201|31
1646729700000|2022-03-08 08:55:00|4221.4|4201.4|4220.5|4200.5|4222.8|4202.8|4216|4196|36
1646730000000|2022-03-08 09:00:00|4221.3|4201.3|4213|4193|4221.9|4201.9|4210.8|4190.8|53
1646730300000|2022-03-08 09:05:00|4213.8|4193.8|4212.3|4192.3|4219|4199|4211|4191|30
1646730600000|2022-03-08 09:10:00|4213.3|4193.3|4226.3|4206.3|4230.3|4210.3|4211.5|4191.5|37
1646730900000|2022-03-08 09:15:00|4227.3|4207.3|4219.3|4199.3|4238.5|4218.5|4219.3|4199.3|28
1646731200000|2022-03-08 09:20:00|4218.3|4198.3|4213.3|4193.3|4218.3|4198.3|4211.5|4191.5|22
1646731500000|2022-03-08 09:25:00|4214.5|4194.5|4213.5|4193.5|4222.3|4202.3|4213.5|4193.5|31
1646731800000|2022-03-08 09:30:00|4212|4192|4211.8|4191.8|4222|4202|4211|4191|30
1646732100000|2022-03-08 09:35:00|4212.5|4192.5|4111.9|4091.9|4212.5|4192.5|4111.9|4091.9|56
1646732400000|2022-03-08 09:40:00|4110.8|4090.8|4125.1|4105.1|4145.3|4125.3|4091.6|4071.6|67
1646732700000|2022-03-08 09:45:00|4123.9|4103.9|4168|4148|4168|4148|4114.8|4094.8|39
1646733000000|2022-03-08 09:50:00|4165.3|4145.3|4170.4|4150.4|4178.5|4158.5|4163.3|4143.3|28
1646733300000|2022-03-08 09:55:00|4171.3|4151.3|4227.8|4207.8|4232.8|4212.8|4171.3|4151.3|50
1646733600000|2022-03-08 10:00:00|4226.5|4206.5|4162|4142|4226.5|4206.5|4161.3|4141.3|36
1646733900000|2022-03-08 10:05:00|4161.8|4141.8|4169.8|4149.8|4169.8|4149.8|4161.8|4141.8|11
1646734200000|2022-03-08 10:10:00|4169|4149|4175.5|4155.5|4176.3|4156.3|4162|4142|40
1646734500000|2022-03-08 10:15:00|4177.6|4157.6|4164.3|4144.3|4177.6|4157.6|4162|4142|30
1646734800000|2022-03-08 10:20:00|4163.5|4143.5|4172.5|4152.5|4172.5|4152.5|4163.3|4143.3|15
1646735100000|2022-03-08 10:25:00|4172|4152|4183|4163|4183|4163|4162.5|4142.5|20
1646735400000|2022-03-08 10:30:00|4183.3|4163.3|4175|4155|4199.6|4179.6|4166.6|4146.6|29
1646735700000|2022-03-08 10:35:00|4174|4154|4177.3|4157.3|4185.5|4165.5|4165.8|4145.8|24
1646736000000|2022-03-08 10:40:00|4176.5|4156.5|4174.8|4154.8|4178.3|4158.3|4167.6|4147.6|27
1646736300000|2022-03-08 10:45:00|4175.5|4155.5|4173.5|4153.5|4175.5|4155.5|4166.5|4146.5|15
1646736600000|2022-03-08 10:50:00|4176.8|4156.8|4169|4149|4176.8|4156.8|4165.8|4145.8|25
1646736900000|2022-03-08 10:55:00|4171|4151|4186.3|4166.3|4186.3|4166.3|4170.8|4150.8|13
1646737200000|2022-03-08 11:00:00|4185.4|4165.4|4170.8|4150.8|4186.4|4166.4|4169|4149|18
1646737500000|2022-03-08 11:05:00|4170.1|4150.1|4174.5|4154.5|4174.5|4154.5|4169.8|4149.8|16
1646737800000|2022-03-08 11:10:00|4173.5|4153.5|4179.3|4159.3|4189.3|4169.3|4173.5|4153.5|32
1646738100000|2022-03-08 11:15:00|4182.3|4162.3|4171.4|4151.4|4185|4165|4168.3|4148.3|22
1646738400000|2022-03-08 11:20:00|4169.5|4149.5|4184.3|4164.3|4184.5|4164.5|4169.5|4149.5|9
1646738700000|2022-03-08 11:25:00|4184|4164|4168.3|4148.3|4185|4165|4168.3|4148.3|29
1646739000000|2022-03-08 11:30:00|4169.3|4149.3|4170|4150|4175.5|4155.5|4167|4147|20
1646739300000|2022-03-08 11:35:00|4168.8|4148.8|4168.8|4148.8|4171|4151|4166.5|4146.5|10
1646739600000|2022-03-08 11:40:00|4170|4150|4167|4147|4172.8|4152.8|4166.6|4146.6|14
1646739900000|2022-03-08 11:45:00|4166.5|4146.5|4166.5|4146.5|4167.3|4147.3|4165.8|4145.8|7
1646740200000|2022-03-08 11:50:00|4167.3|4147.3|4167|4147|4169.3|4149.3|4166|4146|12
1646740500000|2022-03-08 11:55:00|4166|4146|4168|4148|4168|4148|4166|4146|3
1646740800000|2022-03-08 12:00:00|4167.3|4147.3|4168.8|4148.8|4168.8|4148.8|4165.8|4145.8|13
1646741100000|2022-03-08 12:05:00|4168|4148|4166.8|4146.8|4168.3|4148.3|4164.9|4144.9|10
1646741400000|2022-03-08 12:10:00|4167.3|4147.3|4168.1|4148.1|4169|4149|4166.5|4146.5|11
1646741700000|2022-03-08 12:15:00|4168.3|4148.3|4113.8|4093.8|4168.8|4148.8|4113.8|4093.8|35
1646742000000|2022-03-08 12:20:00|4115.5|4095.5|4164|4144|4165.3|4145.3|4115.5|4095.5|28
1646742300000|2022-03-08 12:25:00|4164.5|4144.5|4161.8|4141.8|4167.5|4147.5|4161|4141|19
1646742600000|2022-03-08 12:30:00|4161.5|4141.5|4164|4144|4165.5|4145.5|4160.8|4140.8|24
1646742900000|2022-03-08 12:35:00|4162.8|4142.8|4098.5|4078.5|4163.8|4143.8|4098.5|4078.5|55
1646743200000|2022-03-08 12:40:00|4096.8|4076.8|4115.5|4095.5|4133.3|4113.3|4095.8|4075.8|37
1646743500000|2022-03-08 12:45:00|4114.1|4094.1|4112.3|4092.3|4115.3|4095.3|4110.3|4090.3|13
1646743800000|2022-03-08 12:50:00|4111.3|4091.3|4110.8|4090.8|4119.8|4099.8|4110.8|4090.8|30
1646744100000|2022-03-08 12:55:00|4109.8|4089.8|3979.3|3959.3|4111|4091|3979.3|3959.3|56
1646744400000|2022-03-08 13:00:00|3978|3958|3964.6|3944.6|3979.9|3959.9|3926.6|3906.6|60
1646744700000|2022-03-08 13:05:00|3963.9|3943.9|3974.4|3954.4|3996.9|3976.9|3963.6|3943.6|58
1646745000000|2022-03-08 13:10:00|3979|3959|3986|3966|3992|3972|3957.9|3937.9|93
1646745300000|2022-03-08 13:15:00|3986.8|3966.8|4019.6|3999.6|4021|4001|3982.4|3962.4|87
1646745600000|2022-03-08 13:20:00|4019.1|3999.1|4029.4|4009.4|4034|4014|4015.6|3995.6|95
1646745900000|2022-03-08 13:25:00|4029|4009|4023.5|4003.5|4037.1|4017.1|4022.5|4002.5|115
1646746200000|2022-03-08 13:30:00|4022|4002|4005.1|3985.1|4022|4002|3995.3|3975.3|74
1646746500000|2022-03-08 13:35:00|4004.6|3984.6|4004.4|3984.4|4009.3|3989.3|3998.9|3978.9|48
1646746800000|2022-03-08 13:40:00|4005|3985|4026.6|4006.6|4027.5|4007.5|4005|3985|101
1646747100000|2022-03-08 13:45:00|4023.8|4003.8|4006.8|3986.8|4025|4005|4005.8|3985.8|52
1646747400000|2022-03-08 13:50:00|4005.8|3985.8|4010.3|3990.3|4013.8|3993.8|4001.3|3981.3|64
1646747700000|2022-03-08 13:55:00|4011.5|3991.5|4015|3995|4023|4003|4010.5|3990.5|77
1646748000000|2022-03-08 14:00:00|4014|3994|4018|3998|4018|3998|4007.5|3987.5|39
1646748300000|2022-03-08 14:05:00|4018.5|3998.5|4028.3|4008.3|4028.3|4008.3|4015.3|3995.3|65
1646748600000|2022-03-08 14:10:00|4027.5|4007.5|4050.1|4030.1|4050.8|4030.8|4027.5|4007.5|68
1646748900000|2022-03-08 14:15:00|4049.1|4029.1|4042|4022|4053.8|4033.8|4037|4017|79
1646749200000|2022-03-08 14:20:00|4043.3|4023.3|4063|4043|4070.6|4050.6|4043.3|4023.3|98
1646749500000|2022-03-08 14:25:00|4063.9|4043.9|4066|4046|4098.3|4078.3|4062.8|4042.8|72
1646749800000|2022-03-08 14:30:00|4065.6|4045.6|4073|4053|4080.1|4060.1|4057.8|4037.8|63
1646750100000|2022-03-08 14:35:00|4073.1|4053.1|4055.8|4035.8|4095.6|4075.6|4055.3|4035.3|65
1646750400000|2022-03-08 14:40:00|4058.5|4038.5|4108.3|4088.3|4108.3|4088.3|4058.5|4038.5|88
1646750700000|2022-03-08 14:45:00|4113.6|4093.6|4083.6|4063.6|4130.9|4110.9|4071|4051|95
1646751000000|2022-03-08 14:50:00|4084|4064|4119.9|4099.9|4127.1|4107.1|4084|4064|52
1646751300000|2022-03-08 14:55:00|4119.1|4099.1|4104.5|4084.5|4119.1|4099.1|4096.8|4076.8|44
1646751600000|2022-03-08 15:00:00|4105.9|4085.9|4103.3|4083.3|4106.9|4086.9|4097.3|4077.3|43
1646751900000|2022-03-08 15:05:00|4103.5|4083.5|4094.5|4074.5|4116.5|4096.5|4092.8|4072.8|43
1646752200000|2022-03-08 15:10:00|4095.5|4075.5|4105.3|4085.3|4111.5|4091.5|4095.5|4075.5|20
1646752500000|2022-03-08 15:15:00|4105|4085|4099.5|4079.5|4106.8|4086.8|4096.6|4076.6|38
1646752800000|2022-03-08 15:20:00|4100.5|4080.5|4100.3|4080.3|4100.8|4080.8|4096.5|4076.5|11
1646753100000|2022-03-08 15:25:00|4099.5|4079.5|4099.5|4079.5|4100.8|4080.8|4096.5|4076.5|23
1646753400000|2022-03-08 15:30:00|4100.3|4080.3|4103.3|4083.3|4103.3|4083.3|4095.5|4075.5|19
1646753700000|2022-03-08 15:35:00|4102.3|4082.3|4110|4090|4116|4096|4100|4080|78
1646754000000|2022-03-08 15:40:00|4109.4|4089.4|4113.5|4093.5|4115|4095|4105|4085|43
1646754300000|2022-03-08 15:45:00|4114.3|4094.3|4113.8|4093.8|4117|4097|4110|4090|31
1646754600000|2022-03-08 15:50:00|4115|4095|4137.5|4117.5|4139|4119|4114.9|4094.9|159
1646754900000|2022-03-08 15:55:00|4136.8|4116.8|4153.8|4133.8|4155.1|4135.1|4134.5|4114.5|52
1646755200000|2022-03-08 16:00:00|4154.4|4134.4|4173.5|4153.5|4177.4|4157.4|4151.3|4131.3|62
1646755500000|2022-03-08 16:05:00|4171.8|4151.8|4164.5|4144.5|4180.9|4160.9|4155.1|4135.1|36
1646755800000|2022-03-08 16:10:00|4165.5|4145.5|4177.9|4157.9|4180.5|4160.5|4165.5|4145.5|22
1646756100000|2022-03-08 16:15:00|4178.3|4158.3|4171|4151|4179.9|4159.9|4168.9|4148.9|88
1646756400000|2022-03-08 16:20:00|4170|4150|4169.5|4149.5|4171.5|4151.5|4168.3|4148.3|19
1646756700000|2022-03-08 16:25:00|4168.8|4148.8|4168.8|4148.8|4169.8|4149.8|4167|4147|12
1646757000000|2022-03-08 16:30:00|4168|4148|4168|4148|4169.6|4149.6|4167.8|4147.8|18
1646757300000|2022-03-08 16:35:00|4169.3|4149.3|4168.5|4148.5|4169.5|4149.5|4167.3|4147.3|22
1646757600000|2022-03-08 16:40:00|4167.5|4147.5|4163.3|4143.3|4168.5|4148.5|4155.3|4135.3|36
1646757900000|2022-03-08 16:45:00|4164.3|4144.3|4172.1|4152.1|4172.9|4152.9|4161.3|4141.3|61
1646758200000|2022-03-08 16:50:00|4170.8|4150.8|4187|4167|4187.8|4167.8|4165.1|4145.1|110
1646758500000|2022-03-08 16:55:00|4186.6|4166.6|4189.9|4169.9|4196.8|4176.8|4186.6|4166.6|88
1646758800000|2022-03-08 17:00:00|4190.5|4170.5|4184.6|4164.6|4191|4171|4184.6|4164.6|18
1646759100000|2022-03-08 17:05:00|4183|4163|4206.8|4186.8|4218.8|4198.8|4183|4163|38
1646759400000|2022-03-08 17:10:00|4207|4187|4198.3|4178.3|4207|4187|4189.8|4169.8|34
1646759700000|2022-03-08 17:15:00|4199.3|4179.3|4167|4147|4199.5|4179.5|4164.8|4144.8|26
1646760000000|2022-03-08 17:20:00|4169.8|4149.8|4190.8|4170.8|4196|4176|4169.8|4149.8|35
1646760300000|2022-03-08 17:25:00|4189.5|4169.5|4199|4179|4199|4179|4184.3|4164.3|27
1646760600000|2022-03-08 17:30:00|4199.3|4179.3|4204.5|4184.5|4204.5|4184.5|4197.4|4177.4|9
1646760900000|2022-03-08 17:35:00|4203.5|4183.5|4201.3|4181.3|4204.5|4184.5|4200.8|4180.8|17
1646761200000|2022-03-08 17:40:00|4200.5|4180.5|4199.8|4179.8|4203.5|4183.5|4194.3|4174.3|50
1646761500000|2022-03-08 17:45:00|4200.8|4180.8|4203.5|4183.5|4206|4186|4199.9|4179.9|42
1646761800000|2022-03-08 17:50:00|4203|4183|4207.8|4187.8|4207.8|4187.8|4203|4183|11
1646762100000|2022-03-08 17:55:00|4209|4189|4216|4196|4216|4196|4209|4189|9
1646787600000|2022-03-09 01:00:00|4235.3|4215.3|4209|4189|4235.5|4215.5|4194.8|4174.8|24
1646787900000|2022-03-09 01:05:00|4210.5|4190.5|4239.5|4219.5|4245|4225|4210.5|4190.5|17
1646788200000|2022-03-09 01:10:00|4237.4|4217.4|4242.5|4222.5|4246.5|4226.5|4231.8|4211.8|13
1646788500000|2022-03-09 01:15:00|4240.5|4220.5|4238.5|4218.5|4240.5|4220.5|4222.8|4202.8|20
1646788800000|2022-03-09 01:20:00|4236.3|4216.3|4230.5|4210.5|4237|4217|4230.5|4210.5|9
1646789100000|2022-03-09 01:25:00|4227.6|4207.6|4223.3|4203.3|4227.6|4207.6|4221.8|4201.8|5
1646789400000|2022-03-09 01:30:00|4226.4|4206.4|4225.8|4205.8|4228|4208|4224|4204|9
1646789700000|2022-03-09 01:35:00|4226.8|4206.8|4222.8|4202.8|4228.8|4208.8|4222.5|4202.5|9
1646790000000|2022-03-09 01:40:00|4225|4205|4225.3|4205.3|4226.6|4206.6|4222|4202|8
1646790300000|2022-03-09 01:45:00|4223.8|4203.8|4228.4|4208.4|4234.1|4214.1|4222|4202|13
1646790600000|2022-03-09 01:50:00|4226.3|4206.3|4214.8|4194.8|4226.3|4206.3|4214.8|4194.8|13
1646790900000|2022-03-09 01:55:00|4212.9|4192.9|4205.3|4185.3|4213.8|4193.8|4205.3|4185.3|8
1646791200000|2022-03-09 02:00:00|4204.8|4184.8|4203.5|4183.5|4208.8|4188.8|4203.5|4183.5|6
1646791500000|2022-03-09 02:05:00|4203.8|4183.8|4204|4184|4204|4184|4203.8|4183.8|2
1646791800000|2022-03-09 02:10:00|4203.8|4183.8|4212.1|4192.1|4212.3|4192.3|4203.5|4183.5|12
1646792100000|2022-03-09 02:15:00|4212.3|4192.3|4205|4185|4212.3|4192.3|4203.9|4183.9|5
1646792400000|2022-03-09 02:20:00|4205.8|4185.8|4205.5|4185.5|4205.8|4185.8|4205.5|4185.5|2
1646792700000|2022-03-09 02:25:00|4203.8|4183.8|4200.3|4180.3|4203.8|4183.8|4198.3|4178.3|7
1646793000000|2022-03-09 02:30:00|4202.8|4182.8|4203.3|4183.3|4211.3|4191.3|4202.8|4182.8|12
1646793300000|2022-03-09 02:35:00|4204.5|4184.5|4199.5|4179.5|4205.5|4185.5|4198.9|4178.9|10
1646793600000|2022-03-09 02:40:00|4198.3|4178.3|4191.3|4171.3|4201|4181|4191.3|4171.3|10
1646793900000|2022-03-09 02:45:00|4189|4169|4179.6|4159.6|4189|4169|4179.6|4159.6|11
1646794200000|2022-03-09 02:50:00|4180|4160|4179|4159|4182.5|4162.5|4178.8|4158.8|7
1646794500000|2022-03-09 02:55:00|4180.3|4160.3|4187.3|4167.3|4193.5|4173.5|4180.3|4160.3|12
1646794800000|2022-03-09 03:00:00|4186.1|4166.1|4187.4|4167.4|4191.3|4171.3|4181.5|4161.5|16
1646795100000|2022-03-09 03:05:00|4192.8|4172.8|4193.6|4173.6|4199|4179|4188.6|4168.6|26
1646795400000|2022-03-09 03:10:00|4192.3|4172.3|4194|4174|4204.5|4184.5|4189.3|4169.3|16
1646795700000|2022-03-09 03:15:00|4195.5|4175.5|4190.8|4170.8|4195.5|4175.5|4182.3|4162.3|16
1646796000000|2022-03-09 03:20:00|4188.6|4168.6|4180|4160|4192.3|4172.3|4177.5|4157.5|20
1646796300000|2022-03-09 03:25:00|4178.3|4158.3|4172.3|4152.3|4181.3|4161.3|4172.3|4152.3|14
1646796600000|2022-03-09 03:30:00|4171.3|4151.3|4157.3|4137.3|4171.3|4151.3|4157.3|4137.3|12
1646796900000|2022-03-09 03:35:00|4155.1|4135.1|4163.8|4143.8|4167.6|4147.6|4155.1|4135.1|12
1646797200000|2022-03-09 03:40:00|4162|4142|4162.8|4142.8|4163.8|4143.8|4161.9|4141.9|5
1646797500000|2022-03-09 03:45:00|4161.9|4141.9|4158|4138|4161.9|4141.9|4158|4138|3
1646797800000|2022-03-09 03:50:00|4155.4|4135.4|4137.3|4117.3|4155.4|4135.4|4137.3|4117.3|8
1646798100000|2022-03-09 03:55:00|4137.8|4117.8|4131.5|4111.5|4137.8|4117.8|4131.5|4111.5|5
1646798400000|2022-03-09 04:00:00|4130.8|4110.8|4120.3|4100.3|4130.8|4110.8|4120.3|4100.3|7
1646798700000|2022-03-09 04:05:00|4121.3|4101.3|4121.8|4101.8|4121.8|4101.8|4121|4101|3
1646799000000|2022-03-09 04:10:00|4122|4102|4121.8|4101.8|4122.5|4102.5|4121.8|4101.8|5
1646799300000|2022-03-09 04:15:00|4120.8|4100.8|4120.8|4100.8|4121.3|4101.3|4120.8|4100.8|3
1646799600000|2022-03-09 04:20:00|4121.3|4101.3|4120.8|4100.8|4121.3|4101.3|4120.5|4100.5|4
1646799900000|2022-03-09 04:25:00|4121|4101|4120.5|4100.5|4121|4101|4120.5|4100.5|2
1646800200000|2022-03-09 04:30:00|4120.8|4100.8|4125.3|4105.3|4126.3|4106.3|4120.8|4100.8|5
1646800500000|2022-03-09 04:35:00|4125.5|4105.5|4121.8|4101.8|4125.5|4105.5|4121.8|4101.8|5
1646800800000|2022-03-09 04:40:00|4122|4102|4121.5|4101.5|4122.3|4102.3|4121.3|4101.3|4
1646801100000|2022-03-09 04:45:00|4121.8|4101.8|4121|4101|4121.8|4101.8|4120.8|4100.8|4
1646801400000|2022-03-09 04:50:00|4120.3|4100.3|4120.5|4100.5|4120.5|4100.5|4120.3|4100.3|2
1646801700000|2022-03-09 04:55:00|4120.3|4100.3|4121.3|4101.3|4121.3|4101.3|4120.3|4100.3|3
1646802000000|2022-03-09 05:00:00|4121.8|4101.8|4122.3|4102.3|4123|4103|4121.8|4101.8|3
1646802300000|2022-03-09 05:05:00|4122|4102|4116.8|4096.8|4122|4102|4115.5|4095.5|6
1646802600000|2022-03-09 05:10:00|4115.8|4095.8|4103.3|4083.3|4115.8|4095.8|4103.3|4083.3|6
1646802900000|2022-03-09 05:15:00|4102.8|4082.8|4103.3|4083.3|4103.3|4083.3|4101|4081|5
1646803200000|2022-03-09 05:20:00|4103|4083|4111.5|4091.5|4111.5|4091.5|4103|4083|6
1646803500000|2022-03-09 05:25:00|4112.3|4092.3|4104.3|4084.3|4112.3|4092.3|4104.3|4084.3|5
1646803800000|2022-03-09 05:30:00|4107.8|4087.8|4110.3|4090.3|4117.3|4097.3|4107.8|4087.8|16
1646804100000|2022-03-09 05:35:00|4114.4|4094.4|4134.1|4114.1|4135|4115|4111.1|4091.1|12
1646804400000|2022-03-09 05:40:00|4133.8|4113.8|4125.1|4105.1|4134.5|4114.5|4125.1|4105.1|10
1646804700000|2022-03-09 05:45:00|4123.1|4103.1|4111|4091|4124.3|4104.3|4106|4086|12
1646805000000|2022-03-09 05:50:00|4110|4090|4104.5|4084.5|4112.5|4092.5|4102.3|4082.3|12
1646805300000|2022-03-09 05:55:00|4104.3|4084.3|4117.1|4097.1|4120.3|4100.3|4104.3|4084.3|11
1646805600000|2022-03-09 06:00:00|4120|4100|4122.5|4102.5|4124.3|4104.3|4120|4100|8
1646805900000|2022-03-09 06:05:00|4124.8|4104.8|4146.5|4126.5|4146.5|4126.5|4124.8|4104.8|17
1646806200000|2022-03-09 06:10:00|4144.4|4124.4|4136.9|4116.9|4145.9|4125.9|4131.9|4111.9|16
1646806500000|2022-03-09 06:15:00|4138.3|4118.3|4151.5|4131.5|4152.1|4132.1|4138.3|4118.3|20
1646806800000|2022-03-09 06:20:00|4153|4133|4149.3|4129.3|4163.9|4143.9|4148.4|4128.4|21
1646807100000|2022-03-09 06:25:00|4148.5|4128.5|4147.5|4127.5|4154.5|4134.5|4147.5|4127.5|9
1646807400000|2022-03-09 06:30:00|4144|4124|4153.3|4133.3|4153.3|4133.3|4141.5|4121.5|8
1646807700000|2022-03-09 06:35:00|4150.9|4130.9|4141.8|4121.8|4150.9|4130.9|4140.8|4120.8|9
1646808000000|2022-03-09 06:40:00|4142.5|4122.5|4143|4123|4143.3|4123.3|4140.8|4120.8|6
1646808300000|2022-03-09 06:45:00|4145.3|4125.3|4155|4135|4155|4135|4145.3|4125.3|7
1646808600000|2022-03-09 06:50:00|4153.5|4133.5|4161.1|4141.1|4161.1|4141.1|4146.1|4126.1|21
1646808900000|2022-03-09 06:55:00|4162.3|4142.3|4152.3|4132.3|4176.8|4156.8|4150.8|4130.8|25
1646809200000|2022-03-09 07:00:00|4153|4133|4153|4133|4153|4133|4153|4133|1
1646809500000|2022-03-09 07:05:00|4154|4134|4155.8|4135.8|4155.8|4135.8|4154|4134|3
1646809800000|2022-03-09 07:10:00|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|1
1646810100000|2022-03-09 07:15:00|4157|4137|4161.5|4141.5|4161.5|4141.5|4152.5|4132.5|9
1646810400000|2022-03-09 07:20:00|4161.8|4141.8|4162.3|4142.3|4162.3|4142.3|4161.8|4141.8|3
1646810700000|2022-03-09 07:25:00|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|1
1646811000000|2022-03-09 07:30:00|4162.3|4142.3|4163.6|4143.6|4163.6|4143.6|4161.3|4141.3|4
1646811300000|2022-03-09 07:35:00|4164.3|4144.3|4168.3|4148.3|4172.3|4152.3|4161.5|4141.5|11
1646811600000|2022-03-09 07:40:00|4166.8|4146.8|4164|4144|4166.8|4146.8|4164|4144|3
1646811900000|2022-03-09 07:45:00|4163|4143|4163.5|4143.5|4163.8|4143.8|4163|4143|5
1646812200000|2022-03-09 07:50:00|4166|4146|4166.3|4146.3|4166.5|4146.5|4166|4146|4
1646812500000|2022-03-09 07:55:00|4165.3|4145.3|4137.3|4117.3|4165.3|4145.3|4137.3|4117.3|33
1646812800000|2022-03-09 08:00:00|4138.1|4118.1|4126.8|4106.8|4152.8|4132.8|4126.5|4106.5|46
1646813100000|2022-03-09 08:05:00|4126|4106|4136.8|4116.8|4136.8|4116.8|4120.8|4100.8|23
1646813400000|2022-03-09 08:10:00|4136.5|4116.5|4140.3|4120.3|4145.6|4125.6|4136.5|4116.5|18
1646813700000|2022-03-09 08:15:00|4140.5|4120.5|4136.3|4116.3|4140.5|4120.5|4136|4116|16
1646814000000|2022-03-09 08:20:00|4135.8|4115.8|4141.5|4121.5|4147.5|4127.5|4135.8|4115.8|25
1646814300000|2022-03-09 08:25:00|4142.8|4122.8|4138.3|4118.3|4144.3|4124.3|4138|4118|27
1646814600000|2022-03-09 08:30:00|4137.5|4117.5|4136.5|4116.5|4140.5|4120.5|4136|4116|26
1646814900000|2022-03-09 08:35:00|4135.8|4115.8|4118.4|4098.4|4135.8|4115.8|4116.6|4096.6|23
1646815200000|2022-03-09 08:40:00|4119.5|4099.5|4116.5|4096.5|4126.8|4106.8|4116.5|4096.5|33
1646815500000|2022-03-09 08:45:00|4114.5|4094.5|4100|4080|4114.5|4094.5|4100|4080|31
1646815800000|2022-03-09 08:50:00|4099.3|4079.3|4127|4107|4127|4107|4097.8|4077.8|32
1646816100000|2022-03-09 08:55:00|4127.8|4107.8|4127.9|4107.9|4128.5|4108.5|4122.4|4102.4|13
1646816400000|2022-03-09 09:00:00|4129|4109|4104.3|4084.3|4129|4109|4103.3|4083.3|31
1646816700000|2022-03-09 09:05:00|4105.5|4085.5|4124.3|4104.3|4125|4105|4105.5|4085.5|23
1646817000000|2022-03-09 09:10:00|4126|4106|4115.8|4095.8|4126|4106|4115.8|4095.8|11
1646817300000|2022-03-09 09:15:00|4116.8|4096.8|4114|4094|4118.8|4098.8|4113.5|4093.5|9
1646817600000|2022-03-09 09:20:00|4113.8|4093.8|4108.3|4088.3|4113.8|4093.8|4100.8|4080.8|19
1646817900000|2022-03-09 09:25:00|4108.8|4088.8|4103.8|4083.8|4108.8|4088.8|4102|4082|13
1646818200000|2022-03-09 09:30:00|4103.4|4083.4|4098|4078|4106.3|4086.3|4098|4078|15
1646818500000|2022-03-09 09:35:00|4097|4077|4092.1|4072.1|4098.5|4078.5|4090.5|4070.5|19
1646818800000|2022-03-09 09:40:00|4091.3|4071.3|4096|4076|4099.3|4079.3|4091.3|4071.3|21
1646819100000|2022-03-09 09:45:00|4094.8|4074.8|4093.5|4073.5|4095|4075|4093.5|4073.5|8
1646819400000|2022-03-09 09:50:00|4094.3|4074.3|4094.8|4074.8|4096|4076|4093.5|4073.5|8
1646819700000|2022-03-09 09:55:00|4095|4075|4093.8|4073.8|4098.6|4078.6|4093.8|4073.8|18
1646820000000|2022-03-09 10:00:00|4092.5|4072.5|4069.3|4049.3|4092.5|4072.5|4066.8|4046.8|29
1646820300000|2022-03-09 10:05:00|4069.6|4049.6|4061.8|4041.8|4069.6|4049.6|4060.8|4040.8|15
1646820600000|2022-03-09 10:10:00|4062.8|4042.8|4070.5|4050.5|4083.3|4063.3|4062.8|4042.8|31
1646820900000|2022-03-09 10:15:00|4070.3|4050.3|4043.6|4023.6|4072.1|4052.1|4042.9|4022.9|17
1646821200000|2022-03-09 10:20:00|4045|4025|4049.5|4029.5|4058.5|4038.5|4045|4025|17
1646821500000|2022-03-09 10:25:00|4047|4027|4046.5|4026.5|4047|4027|4037.3|4017.3|16
1646821800000|2022-03-09 10:30:00|4046.3|4026.3|4041.5|4021.5|4046.3|4026.3|4036.3|4016.3|16
1646822100000|2022-03-09 10:35:00|4040.6|4020.6|4032.1|4012.1|4040.6|4020.6|4032.1|4012.1|12
1646822400000|2022-03-09 10:40:00|4031|4011|4033.8|4013.8|4034|4014|4031|4011|5
1646822700000|2022-03-09 10:45:00|4034.8|4014.8|4033.5|4013.5|4041|4021|4031.3|4011.3|28
1646823000000|2022-03-09 10:50:00|4034.5|4014.5|4037.5|4017.5|4038.5|4018.5|4033|4013|19
1646823300000|2022-03-09 10:55:00|4040.5|4020.5|4040.8|4020.8|4043|4023|4031.8|4011.8|31
1646823600000|2022-03-09 11:00:00|4040|4020|4030.8|4010.8|4040|4020|4030.5|4010.5|33
1646823900000|2022-03-09 11:05:00|4029.8|4009.8|4033.5|4013.5|4033.5|4013.5|4029.8|4009.8|19
1646824200000|2022-03-09 11:10:00|4032|4012|4028.5|4008.5|4032|4012|4027.5|4007.5|10
1646824500000|2022-03-09 11:15:00|4027.5|4007.5|4028.3|4008.3|4028.5|4008.5|4027.5|4007.5|6
1646824800000|2022-03-09 11:20:00|4027.5|4007.5|4026.5|4006.5|4027.5|4007.5|4025.8|4005.8|6
1646825100000|2022-03-09 11:25:00|4028.1|4008.1|4030.5|4010.5|4030.5|4010.5|4028.1|4008.1|3
1646825400000|2022-03-09 11:30:00|4032.1|4012.1|4029.8|4009.8|4032.1|4012.1|4025.3|4005.3|12
1646825700000|2022-03-09 11:35:00|4031.1|4011.1|4022.8|4002.8|4031.1|4011.1|4022.3|4002.3|15
1646826000000|2022-03-09 11:40:00|4020|4000|4011|3991|4020|4000|4011|3991|12
1646826300000|2022-03-09 11:45:00|4010.5|3990.5|4014.3|3994.3|4018.4|3998.4|4010.5|3990.5|19
1646826600000|2022-03-09 11:50:00|4014.8|3994.8|4013.5|3993.5|4017|3997|4012.5|3992.5|12
1646826900000|2022-03-09 11:55:00|4014.8|3994.8|4012.8|3992.8|4014.8|3994.8|4010.8|3990.8|11
1646827200000|2022-03-09 12:00:00|4013|3993|4013|3993|4015.3|3995.3|4012|3992|10
1646827500000|2022-03-09 12:05:00|4013.8|3993.8|3994.6|3974.6|4018|3998|3984|3964|47
1646827800000|2022-03-09 12:10:00|3992.5|3972.5|3974.6|3954.6|3992.5|3972.5|3971|3951|36
1646828100000|2022-03-09 12:15:00|3976.5|3956.5|3973.8|3953.8|3984.5|3964.5|3969|3949|34
1646828400000|2022-03-09 12:20:00|3973.5|3953.5|3984.8|3964.8|3986.8|3966.8|3973.3|3953.3|30
1646828700000|2022-03-09 12:25:00|3986.3|3966.3|3994.8|3974.8|3998.1|3978.1|3985|3965|29
1646829000000|2022-03-09 12:30:00|3993.8|3973.8|3976.6|3956.6|3993.8|3973.8|3976.6|3956.6|52
1646829300000|2022-03-09 12:35:00|3975.4|3955.4|3961.9|3941.9|3975.4|3955.4|3943.4|3923.4|47
1646829600000|2022-03-09 12:40:00|3963.1|3943.1|3964.1|3944.1|3964.1|3944.1|3948.3|3928.3|45
1646829900000|2022-03-09 12:45:00|3963.3|3943.3|3962.8|3942.8|3965.5|3945.5|3961.5|3941.5|38
1646830200000|2022-03-09 12:50:00|3961|3941|3967.4|3947.4|3967.4|3947.4|3959.8|3939.8|37
1646830500000|2022-03-09 12:55:00|3968.3|3948.3|3974|3954|3976.4|3956.4|3964.8|3944.8|67
1646830800000|2022-03-09 13:00:00|3975|3955|3962.1|3942.1|3982.5|3962.5|3959|3939|134
1646831100000|2022-03-09 13:05:00|3963.4|3943.4|3956.3|3936.3|3965.8|3945.8|3954.3|3934.3|67
1646831400000|2022-03-09 13:10:00|3960.8|3940.8|3955.3|3935.3|3963.5|3943.5|3949.3|3929.3|36
1646831700000|2022-03-09 13:15:00|3956.5|3936.5|3950.6|3930.6|3958.8|3938.8|3950.6|3930.6|42
1646832000000|2022-03-09 13:20:00|3949.6|3929.6|3975.3|3955.3|3977.4|3957.4|3945.8|3925.8|51
1646832300000|2022-03-09 13:25:00|3974.9|3954.9|3983.3|3963.3|3990.5|3970.5|3971|3951|45
1646832600000|2022-03-09 13:30:00|3984.1|3964.1|3978.8|3958.8|3986|3966|3969.8|3949.8|47
1646832900000|2022-03-09 13:35:00|3978|3958|3985.3|3965.3|3987.1|3967.1|3978|3958|29
1646833200000|2022-03-09 13:40:00|3986.5|3966.5|3988.1|3968.1|3988.5|3968.5|3983|3963|46
1646833500000|2022-03-09 13:45:00|3987.8|3967.8|3990.3|3970.3|3992.8|3972.8|3986.3|3966.3|36
1646833800000|2022-03-09 13:50:00|3989.3|3969.3|3987.8|3967.8|3992.3|3972.3|3987.3|3967.3|24
1646834100000|2022-03-09 13:55:00|3988.8|3968.8|3977|3957|3989.8|3969.8|3970.8|3950.8|47
1646834400000|2022-03-09 14:00:00|3973.6|3953.6|3982.5|3962.5|3985.4|3965.4|3972.3|3952.3|45
1646834700000|2022-03-09 14:05:00|3983.5|3963.5|3987|3967|3990|3970|3983|3963|28
1646835000000|2022-03-09 14:10:00|3988|3968|3990.3|3970.3|3990.3|3970.3|3986.3|3966.3|18
1646835300000|2022-03-09 14:15:00|3991.3|3971.3|3991.3|3971.3|3997.5|3977.5|3989.5|3969.5|29
1646835600000|2022-03-09 14:20:00|3990.5|3970.5|3994.8|3974.8|3996.8|3976.8|3989.3|3969.3|32
1646835900000|2022-03-09 14:25:00|3995.5|3975.5|3997.8|3977.8|3998|3978|3993|3973|33
1646836200000|2022-03-09 14:30:00|3996.8|3976.8|3986.5|3966.5|3997.3|3977.3|3986.5|3966.5|49
1646836500000|2022-03-09 14:35:00|3987.3|3967.3|3994|3974|3995.8|3975.8|3987.3|3967.3|28
1646836800000|2022-03-09 14:40:00|3994.8|3974.8|3994|3974|3996.8|3976.8|3993.3|3973.3|29
1646837100000|2022-03-09 14:45:00|3995|3975|3997.4|3977.4|3998.8|3978.8|3994.3|3974.3|31
1646837400000|2022-03-09 14:50:00|3998.3|3978.3|4000.3|3980.3|4000.5|3980.5|3992|3972|22
1646837700000|2022-03-09 14:55:00|3999.1|3979.1|4002.8|3982.8|4002.8|3982.8|3996.5|3976.5|45
1646838000000|2022-03-09 15:00:00|4002.3|3982.3|3994.5|3974.5|4003|3983|3994.5|3974.5|25
1646838300000|2022-03-09 15:05:00|3993.5|3973.5|3978.3|3958.3|3993.5|3973.5|3972|3952|44
1646838600000|2022-03-09 15:10:00|3981.5|3961.5|3965.3|3945.3|3981.5|3961.5|3951|3931|62
1646838900000|2022-03-09 15:15:00|3966.3|3946.3|3968.3|3948.3|3970.3|3950.3|3960.4|3940.4|47
1646839200000|2022-03-09 15:20:00|3967|3947|3978.4|3958.4|3979.6|3959.6|3967|3947|35
1646839500000|2022-03-09 15:25:00|3974|3954|3976.8|3956.8|3982|3962|3969|3949|45
1646839800000|2022-03-09 15:30:00|3975.3|3955.3|3978|3958|3983|3963|3974.5|3954.5|34
1646840100000|2022-03-09 15:35:00|3977|3957|3960.5|3940.5|3978|3958|3960.5|3940.5|37
1646840400000|2022-03-09 15:40:00|3959.8|3939.8|3954|3934|3959.8|3939.8|3949.8|3929.8|37
1646840700000|2022-03-09 15:45:00|3955|3935|3945|3925|3958.3|3938.3|3943.5|3923.5|78
1646841000000|2022-03-09 15:50:00|3943.8|3923.8|3945.4|3925.4|3956.5|3936.5|3943.3|3923.3|61
1646841300000|2022-03-09 15:55:00|3945.9|3925.9|3942.8|3922.8|3963.3|3943.3|3934.3|3914.3|107
1646841600000|2022-03-09 16:00:00|3944.1|3924.1|3941.3|3921.3|3946.5|3926.5|3941.3|3921.3|33
1646841900000|2022-03-09 16:05:00|3940|3920|3939|3919|3940|3920|3930.3|3910.3|47
1646842200000|2022-03-09 16:10:00|3939.8|3919.8|3946.8|3926.8|3954.9|3934.9|3937.1|3917.1|51
1646842500000|2022-03-09 16:15:00|3948.3|3928.3|3935.1|3915.1|3949.1|3929.1|3935.1|3915.1|56
1646842800000|2022-03-09 16:20:00|3936.6|3916.6|3931.8|3911.8|3943.5|3923.5|3930|3910|54
1646843100000|2022-03-09 16:25:00|3930.8|3910.8|3925.8|3905.8|3930.8|3910.8|3921.8|3901.8|30
1646843400000|2022-03-09 16:30:00|3924.5|3904.5|3921.4|3901.4|3926.5|3906.5|3921.4|3901.4|33
1646843700000|2022-03-09 16:35:00|3920.9|3900.9|3915.5|3895.5|3920.9|3900.9|3901.9|3881.9|52
1646844000000|2022-03-09 16:40:00|3913.8|3893.8|3903.3|3883.3|3913.8|3893.8|3901.9|3881.9|18
1646844300000|2022-03-09 16:45:00|3902.3|3882.3|3890.4|3870.4|3905|3885|3887|3867|59
1646844600000|2022-03-09 16:50:00|3888.8|3868.8|3895.8|3875.8|3896.3|3876.3|3888.8|3868.8|30
1646844900000|2022-03-09 16:55:00|3895|3875|3888.8|3868.8|3896.8|3876.8|3882.8|3862.8|81
1646845200000|2022-03-09 17:00:00|3888|3868|3884.5|3864.5|3888|3868|3883.3|3863.3|16
1646845500000|2022-03-09 17:05:00|3883.3|3863.3|3883|3863|3884.3|3864.3|3883|3863|10
1646845800000|2022-03-09 17:10:00|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|3882.3|3862.3|3
1646846100000|2022-03-09 17:15:00|3883.3|3863.3|3885.3|3865.3|3885.6|3865.6|3883|3863|16
1646846400000|2022-03-09 17:20:00|3886.3|3866.3|3890|3870|3894.3|3874.3|3886.3|3866.3|14
1646846700000|2022-03-09 17:25:00|3889.8|3869.8|3886|3866|3893.5|3873.5|3886|3866|15
1646847000000|2022-03-09 17:30:00|3887.3|3867.3|3886.8|3866.8|3887.3|3867.3|3886.8|3866.8|3
1646847300000|2022-03-09 17:35:00|3887.5|3867.5|3887|3867|3888.8|3868.8|3887|3867|4
1646847600000|2022-03-09 17:40:00|3886.8|3866.8|3887.5|3867.5|3890.3|3870.3|3886.5|3866.5|10
1646847900000|2022-03-09 17:45:00|3889|3869|3890.3|3870.3|3893.3|3873.3|3889|3869|10
1646848200000|2022-03-09 17:50:00|3890.8|3870.8|3901.8|3881.8|3913.6|3893.6|3890.8|3870.8|21
1646848500000|2022-03-09 17:55:00|3902.6|3882.6|3902|3882|3906.3|3886.3|3902|3882|9
1646874000000|2022-03-10 01:00:00|3903|3883|3894.8|3874.8|3903|3883|3891.5|3871.5|14
1646874300000|2022-03-10 01:05:00|3892.3|3872.3|3897.5|3877.5|3897.5|3877.5|3885.3|3865.3|11
1646874600000|2022-03-10 01:10:00|3897|3877|3898.3|3878.3|3899|3879|3896.3|3876.3|6
1646874900000|2022-03-10 01:15:00|3899|3879|3898.5|3878.5|3899|3879|3896.3|3876.3|5
1646875200000|2022-03-10 01:20:00|3896|3876|3884.5|3864.5|3896|3876|3884.5|3864.5|15
1646875500000|2022-03-10 01:25:00|3885.3|3865.3|3871|3851|3886.6|3866.6|3871|3851|12
1646875800000|2022-03-10 01:30:00|3869|3849|3855.6|3835.6|3872.1|3852.1|3855.6|3835.6|11
1646876100000|2022-03-10 01:35:00|3856.5|3836.5|3867.5|3847.5|3867.5|3847.5|3853.9|3833.9|11
1646876400000|2022-03-10 01:40:00|3865|3845|3861.5|3841.5|3865|3845|3860.1|3840.1|5
1646876700000|2022-03-10 01:45:00|3860.4|3840.4|3854.4|3834.4|3860.4|3840.4|3846.6|3826.6|15
1646877000000|2022-03-10 01:50:00|3856.8|3836.8|3862.8|3842.8|3862.8|3842.8|3853.5|3833.5|10
1646877300000|2022-03-10 01:55:00|3861.8|3841.8|3865.5|3845.5|3866|3846|3857.5|3837.5|12
1646877600000|2022-03-10 02:00:00|3865.8|3845.8|3865.8|3845.8|3871.8|3851.8|3864|3844|13
1646877900000|2022-03-10 02:05:00|3864|3844|3886.3|3866.3|3887.5|3867.5|3863.5|3843.5|18
1646878200000|2022-03-10 02:10:00|3883.8|3863.8|3883.5|3863.5|3883.8|3863.8|3881|3861|6
1646878500000|2022-03-10 02:15:00|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|1
1646878800000|2022-03-10 02:20:00|3884.5|3864.5|3884.5|3864.5|3885.8|3865.8|3884.5|3864.5|4
1646879100000|2022-03-10 02:25:00|3884.8|3864.8|3886.5|3866.5|3886.8|3866.8|3884.8|3864.8|5
1646879400000|2022-03-10 02:30:00|3888.8|3868.8|3905.5|3885.5|3905.5|3885.5|3888.8|3868.8|9
1646879700000|2022-03-10 02:35:00|3907.6|3887.6|3922|3902|3922|3902|3907.6|3887.6|8
1646880000000|2022-03-10 02:40:00|3922.3|3902.3|3927.3|3907.3|3927.3|3907.3|3922.3|3902.3|5
1646880300000|2022-03-10 02:45:00|3928.3|3908.3|3934.8|3914.8|3935|3915|3928.3|3908.3|7
1646880600000|2022-03-10 02:50:00|3935.5|3915.5|3935.3|3915.3|3936|3916|3935|3915|4
1646880900000|2022-03-10 02:55:00|3935.5|3915.5|3936|3916|3936.5|3916.5|3935|3915|5
1646881200000|2022-03-10 03:00:00|3935.8|3915.8|3942.5|3922.5|3942.5|3922.5|3935.8|3915.8|7
1646881500000|2022-03-10 03:05:00|3943.5|3923.5|3944.3|3924.3|3945|3925|3943.5|3923.5|3
1646881800000|2022-03-10 03:10:00|3941.8|3921.8|3944|3924|3950.8|3930.8|3941.1|3921.1|13
1646882100000|2022-03-10 03:15:00|3943.5|3923.5|3954.3|3934.3|3957|3937|3943.5|3923.5|8
1646882400000|2022-03-10 03:20:00|3952.3|3932.3|3960.3|3940.3|3960.3|3940.3|3945|3925|17
1646882700000|2022-03-10 03:25:00|3957.5|3937.5|3949.8|3929.8|3957.5|3937.5|3949.8|3929.8|7
1646883000000|2022-03-10 03:30:00|3947|3927|3942.5|3922.5|3947|3927|3941.3|3921.3|5
1646883300000|2022-03-10 03:35:00|3942.3|3922.3|3948.5|3928.5|3948.5|3928.5|3942.3|3922.3|4
1646883600000|2022-03-10 03:40:00|3948.8|3928.8|3950.3|3930.3|3950.3|3930.3|3945.6|3925.6|5
1646883900000|2022-03-10 03:45:00|3948.8|3928.8|3938|3918|3948.8|3928.8|3936.6|3916.6|7
1646884200000|2022-03-10 03:50:00|3936.3|3916.3|3931.5|3911.5|3936.3|3916.3|3931.5|3911.5|5
1646884500000|2022-03-10 03:55:00|3930.3|3910.3|3929.5|3909.5|3938.5|3918.5|3929.5|3909.5|8
1646884800000|2022-03-10 04:00:00|3929.3|3909.3|3937.3|3917.3|3937.3|3917.3|3925.3|3905.3|8
1646885100000|2022-03-10 04:05:00|3937.5|3917.5|3937.8|3917.8|3937.8|3917.8|3937.5|3917.5|2
1646885400000|2022-03-10 04:10:00|3938|3918|3938|3918|3938|3918|3938|3918|1
1646885700000|2022-03-10 04:15:00|3938.3|3918.3|3938.5|3918.5|3938.5|3918.5|3938.3|3918.3|2
1646886000000|2022-03-10 04:20:00|3938|3918|3938|3918|3938|3918|3938|3918|1
1646886300000|2022-03-10 04:25:00|3937.8|3917.8|3938.3|3918.3|3938.3|3918.3|3935.5|3915.5|4
1646886600000|2022-03-10 04:30:00|3942.6|3922.6|3938.8|3918.8|3947|3927|3938.8|3918.8|7
1646886900000|2022-03-10 04:35:00|3939|3919|3939.5|3919.5|3939.8|3919.8|3939|3919|3
1646887200000|2022-03-10 04:40:00|3940.8|3920.8|3941.5|3921.5|3941.5|3921.5|3940.8|3920.8|2
1646887500000|2022-03-10 04:45:00|3940.4|3920.4|3944.3|3924.3|3944.3|3924.3|3940.4|3920.4|4
1646887800000|2022-03-10 04:50:00|3944.8|3924.8|3945.5|3925.5|3945.5|3925.5|3944.8|3924.8|4
1646888100000|2022-03-10 04:55:00|3943.3|3923.3|3936.3|3916.3|3943.3|3923.3|3936.3|3916.3|5
1646888400000|2022-03-10 05:00:00|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|1
1646889300000|2022-03-10 05:15:00|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|1
1646889600000|2022-03-10 05:20:00|3936|3916|3938.3|3918.3|3938.3|3918.3|3936|3916|2
1646889900000|2022-03-10 05:25:00|3938|3918|3936.8|3916.8|3938|3918|3936.8|3916.8|2
1646890200000|2022-03-10 05:30:00|3939.3|3919.3|3951.8|3931.8|3961.5|3941.5|3939.3|3919.3|18
1646890500000|2022-03-10 05:35:00|3953.3|3933.3|3955.5|3935.5|3955.5|3935.5|3949.9|3929.9|15
1646890800000|2022-03-10 05:40:00|3954.5|3934.5|3951|3931|3954.5|3934.5|3947.8|3927.8|8
1646891100000|2022-03-10 05:45:00|3952.5|3932.5|3953.5|3933.5|3953.5|3933.5|3950.8|3930.8|7
1646891400000|2022-03-10 05:50:00|3951.6|3931.6|3951.1|3931.1|3957.4|3937.4|3950.5|3930.5|13
1646891700000|2022-03-10 05:55:00|3951.4|3931.4|3945.8|3925.8|3952.8|3932.8|3945.8|3925.8|8
1646892000000|2022-03-10 06:00:00|3947|3927|3948.5|3928.5|3954.8|3934.8|3947|3927|9
1646892300000|2022-03-10 06:05:00|3949.8|3929.8|3952.5|3932.5|3955|3935|3948.5|3928.5|11
1646892600000|2022-03-10 06:10:00|3952.8|3932.8|3954|3934|3954.5|3934.5|3952.8|3932.8|4
1646892900000|2022-03-10 06:15:00|3951.5|3931.5|3950|3930|3951.5|3931.5|3947.8|3927.8|7
1646893200000|2022-03-10 06:20:00|3950.9|3930.9|3954.1|3934.1|3954.1|3934.1|3948|3928|10
1646893500000|2022-03-10 06:25:00|3954.8|3934.8|3954.5|3934.5|3954.8|3934.8|3949.5|3929.5|12
1646893800000|2022-03-10 06:30:00|3954.8|3934.8|3959.3|3939.3|3959.3|3939.3|3952.4|3932.4|7
1646894100000|2022-03-10 06:35:00|3960|3940|3961.3|3941.3|3962.5|3942.5|3958.3|3938.3|10
1646894400000|2022-03-10 06:40:00|3959|3939|3957.1|3937.1|3961.3|3941.3|3956.3|3936.3|8
1646894700000|2022-03-10 06:45:00|3957.8|3937.8|3958.5|3938.5|3960.4|3940.4|3956.5|3936.5|12
1646895000000|2022-03-10 06:50:00|3959|3939|3963.8|3943.8|3965|3945|3959|3939|17
1646895300000|2022-03-10 06:55:00|3966|3946|3965|3945|3966.3|3946.3|3963.5|3943.5|11
1646895600000|2022-03-10 07:00:00|3964.5|3944.5|3960.8|3940.8|3964.5|3944.5|3959.8|3939.8|6
1646895900000|2022-03-10 07:05:00|3961|3941|3958.8|3938.8|3961|3941|3958.8|3938.8|2
1646896200000|2022-03-10 07:10:00|3958.5|3938.5|3954.5|3934.5|3958.5|3938.5|3953|3933|7
1646896500000|2022-03-10 07:15:00|3953|3933|3930.8|3910.8|3955.5|3935.5|3930.8|3910.8|13
1646896800000|2022-03-10 07:20:00|3931|3911|3925|3905|3931|3911|3925|3905|8
1646897100000|2022-03-10 07:25:00|3926.5|3906.5|3928.5|3908.5|3931.3|3911.3|3926.5|3906.5|7
1646897400000|2022-03-10 07:30:00|3926.9|3906.9|3927|3907|3928|3908|3926.9|3906.9|4
1646897700000|2022-03-10 07:35:00|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|3925.9|3905.9|4
1646898000000|2022-03-10 07:40:00|3926.8|3906.8|3930|3910|3930|3910|3926.8|3906.8|4
1646898300000|2022-03-10 07:45:00|3931|3911|3928.4|3908.4|3931|3911|3928.4|3908.4|5
1646898600000|2022-03-10 07:50:00|3930.3|3910.3|3930.8|3910.8|3932|3912|3929.5|3909.5|8
1646898900000|2022-03-10 07:55:00|3931|3911|3870.5|3850.5|3932.8|3912.8|3870.5|3850.5|36
1646899200000|2022-03-10 08:00:00|3868.4|3848.4|3888.9|3868.9|3893.5|3873.5|3843.8|3823.8|37
1646899500000|2022-03-10 08:05:00|3892.8|3872.8|3884.3|3864.3|3895|3875|3884.3|3864.3|23
1646899800000|2022-03-10 08:10:00|3879.8|3859.8|3883|3863|3883|3863|3873.8|3853.8|12
1646900100000|2022-03-10 08:15:00|3883.3|3863.3|3886.3|3866.3|3886.3|3866.3|3878.3|3858.3|18
1646900400000|2022-03-10 08:20:00|3885.5|3865.5|3895.8|3875.8|3907.3|3887.3|3885.5|3865.5|63
1646900700000|2022-03-10 08:25:00|3897.3|3877.3|3888.8|3868.8|3903.5|3883.5|3886|3866|45
1646901000000|2022-03-10 08:30:00|3888|3868|3896.8|3876.8|3907.3|3887.3|3886.5|3866.5|52
1646901300000|2022-03-10 08:35:00|3898|3878|3898.5|3878.5|3898.5|3878.5|3898|3878|2
1646901600000|2022-03-10 08:40:00|3898|3878|3902.3|3882.3|3912.5|3892.5|3895|3875|22
1646901900000|2022-03-10 08:45:00|3903.5|3883.5|3924|3904|3924|3904|3903.5|3883.5|17
1646902200000|2022-03-10 08:50:00|3927.5|3907.5|3936.5|3916.5|3936.5|3916.5|3927.5|3907.5|7
1646902500000|2022-03-10 08:55:00|3937.4|3917.4|3953.5|3933.5|3954.9|3934.9|3937.4|3917.4|10
1646902800000|2022-03-10 09:00:00|3955|3935|3957.5|3937.5|3962.8|3942.8|3952.8|3932.8|21
1646903100000|2022-03-10 09:05:00|3958.5|3938.5|3959|3939|3964.5|3944.5|3951.5|3931.5|25
1646903400000|2022-03-10 09:10:00|3958.1|3938.1|3947.3|3927.3|3958.1|3938.1|3946.5|3926.5|10
1646903700000|2022-03-10 09:15:00|3947.5|3927.5|3980|3960|3980|3960|3947.5|3927.5|24
1646904000000|2022-03-10 09:20:00|3978.8|3958.8|3976.8|3956.8|3978.8|3958.8|3970.8|3950.8|13
1646904300000|2022-03-10 09:25:00|3977.5|3957.5|3971.5|3951.5|3977.5|3957.5|3961.8|3941.8|28
1646904600000|2022-03-10 09:30:00|3971|3951|3974.8|3954.8|3976.8|3956.8|3969.5|3949.5|21
1646904900000|2022-03-10 09:35:00|3975|3955|3974.8|3954.8|3975|3955|3972|3952|9
1646905200000|2022-03-10 09:40:00|3975|3955|3971.5|3951.5|3977.8|3957.8|3971.5|3951.5|15
1646905500000|2022-03-10 09:45:00|3972.5|3952.5|3971.9|3951.9|3976|3956|3970|3950|14
1646905800000|2022-03-10 09:50:00|3973.3|3953.3|3977.8|3957.8|3978|3958|3973.3|3953.3|12
1646906100000|2022-03-10 09:55:00|3975.8|3955.8|3969.3|3949.3|3976.8|3956.8|3969.3|3949.3|13
1646906400000|2022-03-10 10:00:00|3968.8|3948.8|3966.3|3946.3|3969.5|3949.5|3966|3946|9
1646906700000|2022-03-10 10:05:00|3965|3945|3966.8|3946.8|3966.8|3946.8|3963.5|3943.5|8
1646907000000|2022-03-10 10:10:00|3967|3947|3968.5|3948.5|3977|3957|3967|3947|19
1646907300000|2022-03-10 10:15:00|3968|3948|3968.3|3948.3|3968.3|3948.3|3968|3948|2
1646907600000|2022-03-10 10:20:00|3969|3949|3967.5|3947.5|3970|3950|3964.4|3944.4|13
1646907900000|2022-03-10 10:25:00|3969|3949|3972.8|3952.8|3972.8|3952.8|3969|3949|6
1646908200000|2022-03-10 10:30:00|3972.3|3952.3|3973.5|3953.5|3974|3954|3972.3|3952.3|6
1646908500000|2022-03-10 10:35:00|3972.5|3952.5|3970.5|3950.5|3973.3|3953.3|3970.5|3950.5|9
1646908800000|2022-03-10 10:40:00|3971|3951|3947.4|3927.4|3971|3951|3947.4|3927.4|19
1646909100000|2022-03-10 10:45:00|3941.8|3921.8|3942.8|3922.8|3944.5|3924.5|3941.8|3921.8|7
1646909400000|2022-03-10 10:50:00|3942.3|3922.3|3939|3919|3942.8|3922.8|3939|3919|7
1646909700000|2022-03-10 10:55:00|3940|3920|3940|3920|3944.8|3924.8|3938.5|3918.5|23
1646910000000|2022-03-10 11:00:00|3938.8|3918.8|3947.5|3927.5|3949.5|3929.5|3929.5|3909.5|25
1646910300000|2022-03-10 11:05:00|3948.5|3928.5|3932|3912|3948.5|3928.5|3932|3912|16
1646910600000|2022-03-10 11:10:00|3931.3|3911.3|3954.8|3934.8|3959.9|3939.9|3930|3910|14
1646910900000|2022-03-10 11:15:00|3956|3936|3959.3|3939.3|3962.8|3942.8|3955.8|3935.8|11
1646911200000|2022-03-10 11:20:00|3958.8|3938.8|3951.8|3941.8|3958.8|3943.8|3949.8|3936.3|6
1646911500000|2022-03-10 11:25:00|3953|3940.5|3953.3|3938.3|3954.5|3940.5|3953|3934.1|7
1646911800000|2022-03-10 11:30:00|3953|3936.5|3942.3|3927.3|3954.8|3936.5|3942.3|3927.3|20
1646912100000|2022-03-10 11:35:00|3944|3927.8|3946.8|3931.8|3946.8|3931.8|3942.3|3927.8|8
1646912400000|2022-03-10 11:40:00|3947.3|3932.3|3975|3960|3978|3960.3|3947.3|3932.3|21
1646913000000|2022-03-10 11:50:00|3974.8|3959.8|3974.5|3959.5|3974.8|3959.8|3974.5|3959.5|2
1646913300000|2022-03-10 11:55:00|3975.3|3960.3|3955.8|3940.8|3975.3|3960.3|3955.5|3940.5|28
1646913600000|2022-03-10 12:00:00|3956.8|3941.8|3971.3|3956.3|3973.5|3956.5|3956.8|3941.8|15
1646913900000|2022-03-10 12:05:00|3973|3957|3962.3|3947.3|3975.5|3960.5|3962.3|3947.3|15
1646914200000|2022-03-10 12:10:00|3961.8|3946.8|3959.8|3944.8|3965.3|3950.3|3959.3|3943|35
1646914500000|2022-03-10 12:15:00|3960.3|3945.3|3970|3952.5|3970.8|3955.8|3960.3|3945.3|13
1646914800000|2022-03-10 12:20:00|3967.5|3955|3969.5|3951|3969.5|3955|3967|3950.3|11
1646915100000|2022-03-10 12:25:00|3965.5|3950.5|3961.8|3946.8|3965.5|3950.5|3961.8|3945.3|9
1646915400000|2022-03-10 12:30:00|3960.8|3945.8|3965|3948.3|3966|3951|3960.8|3945.8|14
1646915700000|2022-03-10 12:35:00|3963|3950|3961.5|3946.5|3964.5|3950|3961.5|3946.5|21
1646916000000|2022-03-10 12:40:00|3962.5|3947.5|3964.8|3949.8|3969.3|3952|3962.5|3947.5|11
1646916300000|2022-03-10 12:45:00|3964.3|3949.3|3971.5|3956.5|3971.5|3956.5|3964.3|3949.3|14
1646916600000|2022-03-10 12:50:00|3972|3957|3973.3|3958.3|3974.5|3959|3969.8|3954.8|44
1646916900000|2022-03-10 12:55:00|3972.3|3957.3|3970.8|3955.8|3973.5|3958.3|3968|3953|24
1646917200000|2022-03-10 13:00:00|3973.3|3953.5|3972.3|3955.5|3974.3|3959.3|3968.8|3953.5|22
1646917500000|2022-03-10 13:05:00|3971.8|3955|3964.5|3949.5|3971.8|3955|3962.8|3947.8|13
1646917800000|2022-03-10 13:10:00|3963.5|3948.5|3969.8|3954.8|3971.3|3956.3|3959.5|3944.5|37
1646918100000|2022-03-10 13:15:00|3968.5|3953.5|3970.8|3955.8|3972.3|3957|3967|3951|15
1646918400000|2022-03-10 13:20:00|3970.3|3955.3|3969.5|3954.5|3971.3|3955.8|3965.3|3950.3|26
1646918700000|2022-03-10 13:25:00|3968.5|3953.5|3969.8|3954.8|3972.3|3957.3|3967.8|3952.8|27
1646919000000|2022-03-10 13:30:00|3969|3954|3969.3|3954.3|3973.3|3957.5|3968|3953|23
1646919300000|2022-03-10 13:35:00|3968.8|3953.8|3974|3958.3|3976.3|3958.3|3967.8|3952.8|20
1646919600000|2022-03-10 13:40:00|3972.5|3959|3968.8|3953.8|3973|3959|3964.5|3949.5|23
1646919900000|2022-03-10 13:45:00|3968|3953|3968|3953|3970.3|3955.3|3964|3949|31
1646920200000|2022-03-10 13:50:00|3966.8|3951.8|3965.5|3950.5|3967.3|3952|3959.8|3944.8|38
1646920500000|2022-03-10 13:55:00|3965|3948.8|3969.8|3953|3970.8|3954.5|3963|3948|29
1646920800000|2022-03-10 14:00:00|3969.3|3952.5|3961.5|3946.5|3969.3|3952.5|3961.3|3945.8|18
1646921100000|2022-03-10 14:05:00|3960.8|3945.8|3959.5|3944.5|3960.8|3945.8|3957|3942|28
1646921400000|2022-03-10 14:10:00|3958.8|3943.8|3945|3930|3958.8|3943.8|3945|3930|25
1646921700000|2022-03-10 14:15:00|3945.5|3930.5|3945.8|3930.8|3949.3|3934.3|3945|3930|16
1646922000000|2022-03-10 14:20:00|3946.3|3931.3|3944.3|3929.3|3946.3|3931.3|3944.3|3929.3|14
1646922300000|2022-03-10 14:25:00|3943|3928|3927|3910.5|3943|3928|3923.3|3907.5|66
1646922600000|2022-03-10 14:30:00|3927.3|3908.8|3919.5|3904.5|3928.3|3912.3|3918.8|3903.8|34
1646922900000|2022-03-10 14:35:00|3919.3|3904.3|3918.8|3903.8|3920.8|3905.8|3917.8|3902.8|13
1646923200000|2022-03-10 14:40:00|3918.3|3903.3|3924.8|3909.8|3927.8|3912.8|3911|3893.3|55
1646923500000|2022-03-10 14:45:00|3926.5|3910.3|3946.8|3930.3|3953.8|3933.8|3926.5|3910.3|43
1646923800000|2022-03-10 14:50:00|3951.5|3931.5|3931|3916|3952.1|3933.8|3929.3|3914.3|61
1646924100000|2022-03-10 14:55:00|3933.8|3917|3932.8|3912.8|3937.8|3922.8|3922.8|3907.8|59
1646924400000|2022-03-10 15:00:00|3925.3|3910.3|3905.3|3887.5|3927|3912|3905.3|3887.5|56
1646924700000|2022-03-10 15:05:00|3904.5|3888|3889.3|3874.3|3904.5|3888|3889.3|3874.3|65
1646925000000|2022-03-10 15:10:00|3890.8|3875.8|3885|3870|3893.5|3877.3|3884.3|3867.8|34
1646925300000|2022-03-10 15:15:00|3884.5|3869.5|3882|3867|3884.5|3869.5|3875.8|3860.8|52
1646925600000|2022-03-10 15:20:00|3883|3868|3880|3865|3885.5|3870.5|3876|3861|50
1646925900000|2022-03-10 15:25:00|3879.5|3864.5|3876.3|3861.3|3882.8|3867.3|3876.3|3859.6|50
1646926200000|2022-03-10 15:30:00|3878.8|3859.5|3883.5|3863.5|3886.3|3871.3|3878.5|3859.5|74
1646926500000|2022-03-10 15:35:00|3884.3|3869.3|3894|3877.5|3896.8|3881.8|3879.5|3862|112
1646926800000|2022-03-10 15:40:00|3893.8|3876.8|3868|3853|3893.8|3876.8|3867|3852|118
1646927100000|2022-03-10 15:45:00|3867.5|3852.5|3888.3|3869.5|3890.8|3871|3866.5|3851.5|84
1646927400000|2022-03-10 15:50:00|3888.8|3870|3867.5|3852.5|3891.4|3874.5|3867.5|3852.5|72
1646927700000|2022-03-10 15:55:00|3867|3852|3873.3|3858.3|3876.3|3861.3|3860.8|3844.8|97
1646928000000|2022-03-10 16:00:00|3872.3|3857.3|3875|3860|3883.5|3868.5|3872.3|3857.3|31
1646928300000|2022-03-10 16:05:00|3875.3|3860.3|3864.3|3849.3|3878.8|3862.5|3864.3|3849.3|20
1646928600000|2022-03-10 16:10:00|3861.8|3847.3|3866.3|3851.3|3866.3|3851.3|3855.5|3840.5|23
1646928900000|2022-03-10 16:15:00|3866|3851|3859.5|3844.5|3866|3851|3859.5|3843.5|16
1646929200000|2022-03-10 16:20:00|3859.8|3844.8|3860|3845|3860|3845|3858.8|3843.8|6
1646929500000|2022-03-10 16:25:00|3860.3|3845.3|3860.5|3845.5|3860.5|3845.5|3860.3|3845.3|2
1646929800000|2022-03-10 16:30:00|3861.3|3846.3|3859|3844|3861.3|3846.3|3857.3|3842.3|18
1646930100000|2022-03-10 16:35:00|3858.8|3843.8|3865|3850|3865|3850|3858.8|3843.8|12
1646930400000|2022-03-10 16:40:00|3864.5|3849.5|3861|3846|3864.5|3849.5|3860.3|3845.3|16
1646930700000|2022-03-10 16:45:00|3862.5|3847.5|3858.8|3843.8|3862.5|3847.5|3857.8|3842.8|10
1646931000000|2022-03-10 16:50:00|3859.5|3844.5|3855.5|3838.8|3859.5|3844.5|3853.5|3838.5|47
1646931300000|2022-03-10 16:55:00|3856|3839.3|3847.8|3832.8|3856|3840.8|3847.8|3832.3|88
1646931600000|2022-03-10 17:00:00|3847.3|3832.3|3834.8|3819.8|3847.3|3832.3|3800.3|3785.3|44
1646931900000|2022-03-10 17:05:00|3835.5|3820.5|3836.5|3821.5|3837.5|3822.5|3835.3|3820.3|9
1646932200000|2022-03-10 17:10:00|3837|3822|3831.8|3816.8|3837.8|3822.8|3831.8|3816.8|16
1646932500000|2022-03-10 17:15:00|3835.3|3820.3|3833.8|3818.8|3835.3|3820.3|3833.5|3818.5|7
1646932800000|2022-03-10 17:20:00|3832.5|3816.3|3832.5|3817.5|3832.5|3817.5|3830.3|3815.3|8
1646933100000|2022-03-10 17:25:00|3833.5|3818.5|3834.5|3819.5|3840.9|3822.3|3833.5|3818.5|18
1646933400000|2022-03-10 17:30:00|3838.5|3819.8|3835.3|3820.3|3838.5|3823.5|3833.8|3818.8|14
1646933700000|2022-03-10 17:35:00|3835.5|3820.5|3837.5|3822.5|3842|3827|3835.5|3820.5|13
1646934300000|2022-03-10 17:45:00|3837.8|3822.8|3843.3|3828.3|3845.3|3828.8|3837.8|3820.4|23
1646934600000|2022-03-10 17:50:00|3845.5|3828|3841.3|3826.3|3846.3|3830.3|3841.3|3825.8|10
1646934900000|2022-03-10 17:55:00|3843.8|3823.8|3846|3826|3848.5|3828.5|3843.8|3823.8|9
1646960400000|2022-03-11 01:00:00|3859|3839|3859.3|3839.3|3860.9|3840.9|3858.3|3838.3|4
1646960700000|2022-03-11 01:05:00|3860.9|3840.9|3859.8|3839.8|3863.8|3843.8|3858.8|3838.8|15
1646961000000|2022-03-11 01:10:00|3859.3|3839.3|3858|3838|3861|3841|3855|3835|16
1646961300000|2022-03-11 01:15:00|3859.8|3839.8|3864.4|3844.4|3866|3846|3857.3|3837.3|19
1646961600000|2022-03-11 01:20:00|3863.8|3843.8|3863.8|3843.8|3865.3|3845.3|3859.8|3839.8|40
1646961900000|2022-03-11 01:25:00|3862|3842|3863|3843|3863.8|3843.8|3860.5|3840.5|9
1646962200000|2022-03-11 01:30:00|3862.6|3842.6|3859|3839|3862.6|3842.6|3859|3839|8
1646962500000|2022-03-11 01:35:00|3859.6|3839.6|3859.8|3839.8|3860|3840|3856.8|3836.8|9
1646962800000|2022-03-11 01:40:00|3859.5|3839.5|3855|3835|3859.8|3839.8|3855|3835|8
1646963100000|2022-03-11 01:45:00|3856.5|3836.5|3859.8|3839.8|3862.3|3842.3|3856.5|3836.5|9
1646963400000|2022-03-11 01:50:00|3859.5|3839.5|3863.3|3843.3|3864.5|3844.5|3859.5|3839.5|10
1646963700000|2022-03-11 01:55:00|3863|3843|3854.3|3834.3|3863|3843|3854.3|3834.3|9
1646964000000|2022-03-11 02:00:00|3855.3|3835.3|3857|3837|3857|3837|3853.8|3833.8|7
1646964300000|2022-03-11 02:05:00|3856.8|3836.8|3861|3841|3861|3841|3856.8|3836.8|5
1646964600000|2022-03-11 02:10:00|3859.9|3839.9|3861.3|3841.3|3861.3|3841.3|3857|3837|10
1646964900000|2022-03-11 02:15:00|3861.5|3841.5|3859.5|3839.5|3861.5|3841.5|3859.5|3839.5|4
1646965200000|2022-03-11 02:20:00|3859|3839|3859.5|3839.5|3859.5|3839.5|3859|3839|2
1646965800000|2022-03-11 02:30:00|3860.4|3840.4|3859.8|3839.8|3861.8|3841.8|3859.5|3839.5|23
1646966100000|2022-03-11 02:35:00|3859.5|3839.5|3865.3|3845.3|3866|3846|3859.5|3839.5|10
1646966400000|2022-03-11 02:40:00|3865.5|3845.5|3865.5|3845.5|3865.9|3845.9|3865|3845|5
1646966700000|2022-03-11 02:45:00|3865.8|3845.8|3875|3855|3875|3855|3865.8|3845.8|8
1646967000000|2022-03-11 02:50:00|3874.8|3854.8|3867|3847|3877|3857|3866|3846|22
1646967300000|2022-03-11 02:55:00|3867.1|3847.1|3869|3849|3869|3849|3867.1|3847.1|5
1646967600000|2022-03-11 03:00:00|3870.8|3850.8|3873|3853|3873|3853|3868.3|3848.3|7
1646968200000|2022-03-11 03:10:00|3871.5|3851.5|3870.5|3850.5|3871.5|3851.5|3870.5|3850.5|3
1646968500000|2022-03-11 03:15:00|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|1
1646969100000|2022-03-11 03:25:00|3870.5|3850.5|3865.8|3845.8|3870.5|3850.5|3865.5|3845.5|6
1646969400000|2022-03-11 03:30:00|3865.3|3845.3|3865.3|3845.3|3865.5|3845.5|3865.3|3845.3|3
1646969700000|2022-03-11 03:35:00|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646970000000|2022-03-11 03:40:00|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|1
1646970600000|2022-03-11 03:50:00|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|1
1646971500000|2022-03-11 04:05:00|3868.3|3848.3|3865.8|3845.8|3868.3|3848.3|3865.8|3845.8|3
1646972400000|2022-03-11 04:20:00|3866|3846|3866.5|3846.5|3866.5|3846.5|3866|3846|3
1646973300000|2022-03-11 04:35:00|3868.5|3848.5|3867.3|3847.3|3868.5|3848.5|3867.3|3847.3|2
1646973600000|2022-03-11 04:40:00|3867.8|3847.8|3868.5|3848.5|3868.5|3848.5|3867.8|3847.8|2
1646973900000|2022-03-11 04:45:00|3871.6|3851.6|3874.8|3854.8|3874.8|3854.8|3871.6|3851.6|2
1646974200000|2022-03-11 04:50:00|3876.3|3856.3|3875|3855|3877.3|3857.3|3875|3855|4
1646975100000|2022-03-11 05:05:00|3875.9|3855.9|3876.8|3856.8|3876.8|3856.8|3875.9|3855.9|2
1646976600000|2022-03-11 05:30:00|3875.8|3855.8|3866|3846|3875.8|3855.8|3866|3846|9
1646976900000|2022-03-11 05:35:00|3864.5|3844.5|3872.8|3852.8|3872.8|3852.8|3864.5|3844.5|9
1646977200000|2022-03-11 05:40:00|3870.8|3850.8|3873|3853|3873|3853|3870.8|3850.8|6
1646977500000|2022-03-11 05:45:00|3872.8|3852.8|3871.8|3851.8|3872.8|3852.8|3871.3|3851.3|5
1646977800000|2022-03-11 05:50:00|3872|3852|3874.3|3854.3|3874.5|3854.5|3871.8|3851.8|6
1646978100000|2022-03-11 05:55:00|3875.8|3855.8|3872.3|3852.3|3875.8|3855.8|3872.3|3852.3|6
1646978400000|2022-03-11 06:00:00|3873.8|3853.8|3869|3849|3873.8|3853.8|3869|3849|5
1646978700000|2022-03-11 06:05:00|3870.3|3850.3|3873.3|3853.3|3873.8|3853.8|3870.3|3850.3|12
1646979000000|2022-03-11 06:10:00|3872.3|3852.3|3874.3|3854.3|3875.3|3855.3|3872.3|3852.3|7
1646979300000|2022-03-11 06:15:00|3874|3854|3875.3|3855.3|3875.8|3855.8|3873.8|3853.8|6
1646979600000|2022-03-11 06:20:00|3875.8|3855.8|3880.5|3860.5|3880.5|3860.5|3875.8|3855.8|6
1646979900000|2022-03-11 06:25:00|3879.3|3859.3|3887|3867|3888.4|3868.4|3879.3|3859.3|14
1646980200000|2022-03-11 06:30:00|3885.5|3865.5|3876.5|3856.5|3885.5|3865.5|3876.5|3856.5|11
1646980500000|2022-03-11 06:35:00|3875|3855|3876.5|3856.5|3877.8|3857.8|3875|3855|5
1646980800000|2022-03-11 06:40:00|3876.8|3856.8|3877.8|3857.8|3878.5|3858.5|3876.8|3856.8|7
1646981100000|2022-03-11 06:45:00|3878.9|3858.9|3882|3862|3882.3|3862.3|3878.4|3858.4|8
1646981400000|2022-03-11 06:50:00|3882.8|3862.8|3885.8|3865.8|3886.3|3866.3|3882.8|3862.8|6
1646981700000|2022-03-11 06:55:00|3886.5|3866.5|3884.8|3864.8|3887.3|3867.3|3883.3|3863.3|14
1646982000000|2022-03-11 07:00:00|3886.3|3866.3|3886.3|3866.3|3886.5|3866.5|3886|3866|4
1646982300000|2022-03-11 07:05:00|3888.5|3868.5|3896.3|3876.3|3896.3|3876.3|3888.5|3868.5|9
1646982600000|2022-03-11 07:10:00|3898.6|3878.6|3906.8|3886.8|3907.9|3887.9|3898.6|3878.6|10
1646982900000|2022-03-11 07:15:00|3906.5|3886.5|3907.8|3887.8|3907.8|3887.8|3901|3881|11
1646983200000|2022-03-11 07:20:00|3908.5|3888.5|3909.5|3889.5|3910.8|3890.8|3908.5|3888.5|3
1646983500000|2022-03-11 07:25:00|3909.3|3889.3|3891|3871|3909.3|3889.3|3891|3871|12
1646983800000|2022-03-11 07:30:00|3889.9|3869.9|3885|3865|3889.9|3869.9|3878.5|3858.5|20
1646984100000|2022-03-11 07:35:00|3884.3|3864.3|3884.3|3864.3|3885|3865|3884.3|3864.3|4
1646984400000|2022-03-11 07:40:00|3883.5|3863.5|3869.5|3849.5|3883.5|3863.5|3863|3843|20
1646984700000|2022-03-11 07:45:00|3869|3849|3870.3|3850.3|3872.6|3852.6|3866.8|3846.8|15
1646985000000|2022-03-11 07:50:00|3872|3852|3870.4|3850.4|3876.5|3856.5|3870.1|3850.1|15
1646985300000|2022-03-11 07:55:00|3868.5|3853.5|3832|3813.5|3872|3857|3832|3813.5|134
1646985600000|2022-03-11 08:00:00|3836.8|3817.3|3824.3|3809.3|3852.3|3837.3|3824.3|3809.3|61
1646985900000|2022-03-11 08:05:00|3825|3810|3836.3|3819|3836.3|3819|3824.5|3809.5|16
1646986200000|2022-03-11 08:10:00|3836.5|3821.5|3846.8|3831.8|3850.3|3832|3836.5|3821.5|7
1646986500000|2022-03-11 08:15:00|3845.5|3830.5|3850|3835|3854.5|3839|3845|3830|33
1646986800000|2022-03-11 08:20:00|3850.5|3835.5|3845.5|3830.5|3853|3838|3844.5|3829.5|52
1646987100000|2022-03-11 08:25:00|3845|3830|3843|3828|3845|3830|3838.5|3823.3|45
1646987400000|2022-03-11 08:30:00|3843.3|3828.3|3844.8|3829.8|3844.8|3829.8|3840.3|3825.3|11
1646987700000|2022-03-11 08:35:00|3843.8|3828.8|3843.3|3828.3|3844.5|3829|3841.5|3826.5|11
1646988000000|2022-03-11 08:40:00|3844|3829|3852.5|3837.5|3853.5|3838.5|3844|3829|12
1646988300000|2022-03-11 08:45:00|3853|3838|3853|3838|3853|3838|3852.3|3837.3|3
1646988600000|2022-03-11 08:50:00|3855.5|3840.5|3853.5|3838.5|3856.3|3841.3|3853.5|3838.5|8
1646988900000|2022-03-11 08:55:00|3853.3|3838.3|3854.5|3839.5|3856.3|3840.5|3853|3838|10
1646989200000|2022-03-11 09:00:00|3853.8|3838.8|3841.3|3826.3|3855.8|3840.8|3840.8|3825.8|31
1646989500000|2022-03-11 09:05:00|3842|3827|3849.5|3834.5|3850|3835|3842|3827|18
1646989800000|2022-03-11 09:10:00|3848.3|3833.3|3852.3|3837.3|3853|3838|3848.3|3833.3|9
1646990100000|2022-03-11 09:15:00|3852|3837|3853.5|3838.5|3854.8|3839.8|3851.3|3836.3|21
1646990400000|2022-03-11 09:20:00|3853.3|3838.3|3855.3|3840.3|3855.3|3840.3|3853|3838|7
1646990700000|2022-03-11 09:25:00|3853.3|3838.5|3848.3|3833.3|3853.3|3838.5|3848.3|3833.3|8
1646991000000|2022-03-11 09:30:00|3848|3833|3842.5|3827.5|3848|3833|3841.3|3826.3|12
1646991300000|2022-03-11 09:35:00|3841.5|3826.5|3847.8|3830.5|3848.5|3832.3|3841|3826|15
1646991600000|2022-03-11 09:40:00|3845.5|3831.3|3847.3|3832.3|3847.8|3832.3|3844.3|3829.3|18
1646991900000|2022-03-11 09:45:00|3847.5|3832.5|3848.5|3833.5|3850|3835|3847.5|3832.5|8
1646992200000|2022-03-11 09:50:00|3847.8|3832.8|3847.3|3832.3|3849.5|3834.5|3847.3|3832.3|8
1646992500000|2022-03-11 09:55:00|3847.8|3832.8|3848.3|3833.3|3850|3835|3847.5|3832.5|9
1646992800000|2022-03-11 10:00:00|3848.8|3833.8|3849.3|3834.3|3849.3|3834.3|3847.8|3832.8|8
1646993100000|2022-03-11 10:05:00|3848.8|3833.8|3846.8|3831.8|3848.8|3833.8|3846.8|3831.8|6
1646993400000|2022-03-11 10:10:00|3845.5|3830.5|3845.3|3830.3|3845.5|3830.5|3844|3829|7
1646993700000|2022-03-11 10:15:00|3846|3831|3846|3831|3847|3832|3845.3|3830.3|9
1646994000000|2022-03-11 10:20:00|3846.3|3831.3|3851.3|3836.3|3853.5|3838.5|3846.3|3830.8|17
1646994300000|2022-03-11 10:25:00|3850.5|3835.5|3850.8|3835.8|3852|3837|3849.8|3834.8|11
1646994600000|2022-03-11 10:30:00|3851|3836|3851.3|3836.3|3851.8|3836.8|3850|3835|10
1646994900000|2022-03-11 10:35:00|3850.5|3835.5|3844|3829|3850.5|3835.5|3844|3829|22
1646995200000|2022-03-11 10:40:00|3844.5|3829.5|3843.8|3828.8|3844.5|3829.5|3843.8|3828.8|7
1646995500000|2022-03-11 10:45:00|3843|3828|3844.3|3829.3|3844.3|3829.3|3842|3827|8
1646995800000|2022-03-11 10:50:00|3844.8|3829.8|3848.3|3833.3|3849.5|3834.5|3844.8|3829.8|8
1646996100000|2022-03-11 10:55:00|3848|3833|3846.8|3831.8|3848|3833|3846.5|3831.5|5
1646996400000|2022-03-11 11:00:00|3846|3831|3843|3828|3846|3831|3842|3827|10
1646996700000|2022-03-11 11:05:00|3843.8|3828.8|3848.3|3833.3|3848.3|3833.3|3843.8|3828.8|8
1646997000000|2022-03-11 11:10:00|3848.5|3833.5|3846|3831|3848.5|3833.5|3845.8|3830.8|5
1646997300000|2022-03-11 11:15:00|3845.5|3830.5|3847|3832|3848.3|3833.3|3845.3|3830.3|9
1646997600000|2022-03-11 11:20:00|3846.3|3831.3|3844.8|3829.8|3846.5|3831.5|3840.8|3825.8|21
1646997900000|2022-03-11 11:25:00|3845|3830|3834.8|3819.8|3846|3831|3833.5|3818.3|26
1646998200000|2022-03-11 11:30:00|3834|3819|3836.3|3821.3|3843.3|3828.3|3834|3819|20
1646998500000|2022-03-11 11:35:00|3837.3|3822.3|3840.3|3825.3|3841|3825.5|3835|3820|22
1646998800000|2022-03-11 11:40:00|3840.8|3825.8|3835.5|3820.5|3840.8|3825.8|3834|3819|15
1646999100000|2022-03-11 11:45:00|3836|3821|3841.3|3826.3|3844|3829|3836|3821|20
1646999400000|2022-03-11 11:50:00|3840.3|3825.3|3837|3822|3842.5|3827.5|3836.8|3821.8|10
1646999700000|2022-03-11 11:55:00|3837.8|3822.8|3838|3823|3840|3825|3837.5|3822.5|8
1647000000000|2022-03-11 12:00:00|3838.5|3823.5|3838.5|3823.5|3838.8|3823.8|3838|3823|5
1647000300000|2022-03-11 12:05:00|3838.3|3823.3|3835.8|3820.8|3838.3|3823.3|3835.5|3820.5|12
1647000600000|2022-03-11 12:10:00|3835.3|3820.3|3833.8|3818.8|3836.8|3820.3|3832.8|3817.8|26
1647000900000|2022-03-11 12:15:00|3833.3|3818.3|3837.5|3822.5|3841.5|3826.5|3832.8|3817.8|18
1647001200000|2022-03-11 12:20:00|3837|3822|3838.3|3823.3|3843|3828|3837|3822|20
1647001500000|2022-03-11 12:25:00|3838|3823|3838|3823|3838|3823|3834.8|3819.8|10
1647001800000|2022-03-11 12:30:00|3837.3|3822.3|3835.3|3820.3|3837.3|3822.3|3832.8|3817.8|9
1647002100000|2022-03-11 12:35:00|3835.5|3820.5|3841|3826|3843.5|3827.5|3835.5|3820.5|10
1647002400000|2022-03-11 12:40:00|3839.5|3824.5|3839|3824|3840.5|3825.5|3839|3824|5
1647002700000|2022-03-11 12:45:00|3839.5|3824.5|3847.3|3832.3|3852.5|3837.5|3839.5|3824.5|35
1647003000000|2022-03-11 12:50:00|3850.5|3832.8|3848.5|3833.5|3853.3|3838.3|3848.5|3832.8|37
1647003300000|2022-03-11 12:55:00|3852.5|3834.5|3853.5|3838.5|3854|3839|3850.3|3834.5|20
1647003600000|2022-03-11 13:00:00|3854|3839|3857|3838.8|3862.3|3845.5|3852|3837|115
1647003900000|2022-03-11 13:05:00|3853.5|3837|3845.8|3828.8|3853.5|3838|3845.8|3827.3|67
1647004200000|2022-03-11 13:10:00|3843.5|3828.5|3844|3829|3845.3|3830.3|3842.3|3827.3|22
1647004500000|2022-03-11 13:15:00|3843.5|3828.5|3842|3827|3844.5|3829.5|3838.3|3823.3|58
1647004800000|2022-03-11 13:20:00|3843.8|3828.8|3843.5|3828.5|3846.8|3831.8|3841|3826|51
1647005100000|2022-03-11 13:25:00|3843.3|3828.3|3842.3|3827.3|3845.3|3828.3|3841.8|3825|15
1647005400000|2022-03-11 13:30:00|3843.3|3828.3|3842.8|3827.8|3843.8|3828.8|3839.5|3824.5|114
1647005700000|2022-03-11 13:35:00|3842|3827|3845|3825|3847.3|3832.3|3841.5|3825|72
1647006000000|2022-03-11 13:40:00|3844.5|3825.8|3846.3|3831.3|3846.3|3831.3|3844.3|3825.8|9
1647006300000|2022-03-11 13:45:00|3848.3|3831.8|3845.3|3830.3|3850.3|3834.5|3844.8|3829.8|74
1647006600000|2022-03-11 13:50:00|3844.8|3829.8|3847|3832|3848.5|3833.5|3844.8|3829.8|35
1647006900000|2022-03-11 13:55:00|3846|3831|3840.3|3825.3|3848|3832.8|3838.3|3823.3|48
1647007200000|2022-03-11 14:00:00|3841.3|3826.3|3841|3826|3845.3|3830|3839.8|3824.8|21
1647007500000|2022-03-11 14:05:00|3841.5|3826.5|3841|3826|3841.5|3826.5|3840.3|3825.3|8
1647007800000|2022-03-11 14:10:00|3841.3|3826.3|3840.8|3825.8|3842.5|3827.5|3839.3|3824.3|16
1647008100000|2022-03-11 14:15:00|3840|3825|3842|3827|3842|3827|3840|3825|11
1647008400000|2022-03-11 14:20:00|3841|3826|3839.3|3824.3|3842|3827|3839.3|3824.3|11
1647008700000|2022-03-11 14:25:00|3838.8|3823.8|3832.3|3817.3|3839.3|3824.3|3831.3|3816.3|81
1647009000000|2022-03-11 14:30:00|3831.5|3816.5|3832.8|3817.8|3833|3818|3830.8|3815.8|19
1647009300000|2022-03-11 14:35:00|3833.8|3818.8|3832.3|3817.3|3835.5|3820.5|3831|3816|20
1647009600000|2022-03-11 14:40:00|3831.8|3816.8|3824|3809|3833.3|3818.3|3823.5|3808.5|47
1647009900000|2022-03-11 14:45:00|3825|3810|3837|3822|3837.8|3822.5|3824.3|3809.3|51
1647010200000|2022-03-11 14:50:00|3836.5|3821.5|3823.8|3808.8|3839.5|3824.3|3823|3808|64
1647010500000|2022-03-11 14:55:00|3823.3|3808.3|3824.8|3808|3825.5|3810.5|3820.8|3805.8|63
1647010800000|2022-03-11 15:00:00|3824|3807.8|3819.5|3804.5|3824.8|3809.8|3818.3|3803.3|48
1647011100000|2022-03-11 15:05:00|3819|3804|3819|3804|3821.5|3806.5|3818|3803|23
1647011400000|2022-03-11 15:10:00|3821|3804.5|3823|3808|3825|3810|3821|3804.5|40
1647011700000|2022-03-11 15:15:00|3822.5|3807.5|3824|3809|3825|3810|3815|3800|98
1647012000000|2022-03-11 15:20:00|3823.3|3808.3|3829|3813.5|3830.8|3814.8|3823.3|3808.3|57
1647012300000|2022-03-11 15:25:00|3828.5|3812.8|3823.5|3808.5|3830|3813.8|3823.5|3808.5|49
1647012600000|2022-03-11 15:30:00|3825.5|3808|3823|3808|3827.8|3812.8|3820.5|3805.5|62
1647012900000|2022-03-11 15:35:00|3822.5|3807.5|3825.5|3810.5|3825.8|3810.8|3820|3805|34
1647013200000|2022-03-11 15:40:00|3824|3809|3818.3|3803.3|3824.8|3809.8|3813|3798|102
1647013500000|2022-03-11 15:45:00|3819|3804|3821.3|3806.3|3831.3|3814.5|3816.8|3801.8|93
1647013800000|2022-03-11 15:50:00|3822|3807|3828.8|3811.5|3828.8|3813.8|3817|3802|55
1647014100000|2022-03-11 15:55:00|3830|3812.8|3821.3|3806.3|3830.5|3815.5|3816.5|3801.3|66
1647014400000|2022-03-11 16:00:00|3822.3|3807.3|3819.8|3804.8|3822.3|3807.3|3818|3803|24
1647014700000|2022-03-11 16:05:00|3818.5|3803.5|3821|3806|3821.8|3806.8|3818|3803|23
1647015000000|2022-03-11 16:10:00|3822.8|3807.8|3820.5|3805.5|3824.5|3809.5|3820.5|3805.5|12
1647015300000|2022-03-11 16:15:00|3820.3|3805.3|3830.8|3811.5|3830.8|3811.5|3820.3|3805.3|16
1647015600000|2022-03-11 16:20:00|3830.3|3815.8|3821|3805|3830.3|3815.8|3820|3805|16
1647015900000|2022-03-11 16:25:00|3821.5|3806|3820.8|3805.8|3821.5|3806.5|3820.8|3805.8|3
1647016200000|2022-03-11 16:30:00|3819.8|3804.8|3819.5|3804.5|3820.8|3805.8|3819.3|3804.3|13
1647016500000|2022-03-11 16:35:00|3820.8|3805.8|3821.5|3806.5|3821.8|3806.8|3820|3805|5
1647016800000|2022-03-11 16:40:00|3824|3808.3|3825.8|3810.8|3825.8|3810.8|3824|3808.3|7
1647017100000|2022-03-11 16:45:00|3826.5|3811.5|3824.8|3808.8|3828.5|3811.5|3824.8|3808.8|12
1647017400000|2022-03-11 16:50:00|3823.8|3809.3|3826.5|3811.5|3826.5|3811.5|3823.8|3808.5|11
1647017700000|2022-03-11 16:55:00|3827|3812|3825.5|3810.5|3827.8|3812.8|3824|3809|15
1647018000000|2022-03-11 17:00:00|3826.3|3811.3|3826.3|3811.3|3827.5|3812.5|3825|3810|9
1647018300000|2022-03-11 17:05:00|3826.8|3811.8|3826.8|3811.8|3827.5|3812.5|3825.3|3810.3|9
1647018600000|2022-03-11 17:10:00|3826.3|3811.3|3827|3812|3827|3812|3826.3|3811.3|3
1647019200000|2022-03-11 17:20:00|3826|3811|3826.3|3811.3|3826.5|3811.5|3826|3811|3
1647019500000|2022-03-11 17:25:00|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|1
1647019800000|2022-03-11 17:30:00|3826.3|3811.3|3826.5|3811.5|3827.5|3812.5|3826|3811|5
1647020100000|2022-03-11 17:35:00|3827|3812|3827.3|3812.3|3827.8|3812.8|3827|3812|4
1647020400000|2022-03-11 17:40:00|3827.8|3812.8|3830.8|3815.8|3830.8|3815.8|3827.3|3812.3|6
1647020700000|2022-03-11 17:45:00|3831.3|3816.3|3830.8|3815.8|3831.3|3816.3|3829.5|3814.5|8
1647021000000|2022-03-11 17:50:00|3830.3|3815.3|3827.5|3812.5|3830.3|3815.3|3827.5|3812.5|5
1647021300000|2022-03-11 17:55:00|3830|3810|3830.5|3810.5|3830.5|3810.5|3830|3810|2
1647219600000|2022-03-14 01:00:00|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|1
1647242400000|2022-03-14 07:20:00|3834.5|3814.5|3834.5|3814.5|3834.5|3814.5|3834.5|3814.5|1
1647242700000|2022-03-14 07:25:00|3831.8|3811.8|3827|3807|3831.8|3811.8|3825.8|3805.8|10
1647243000000|2022-03-14 07:30:00|3828|3808|3827.5|3807.5|3828|3808|3827.5|3807.5|2
1647243300000|2022-03-14 07:35:00|3827.3|3807.3|3826.5|3806.5|3827.3|3807.3|3825.5|3805.5|4
1647243600000|2022-03-14 07:40:00|3827.5|3807.5|3832|3812|3832|3812|3827.3|3807.3|10
1647243900000|2022-03-14 07:45:00|3831.8|3811.8|3838.8|3818.8|3838.8|3818.8|3831.5|3811.5|8
1647244200000|2022-03-14 07:50:00|3840.3|3820.3|3842|3822|3842.3|3822.3|3840.3|3820.3|4
1647244500000|2022-03-14 07:55:00|3839.3|3824.3|3848.3|3831.3|3854|3839|3839|3824|29
1647244800000|2022-03-14 08:00:00|3848.5|3833.3|3829.8|3809.8|3852.5|3837|3824.3|3806.8|53
1647245100000|2022-03-14 08:05:00|3831.1|3811.1|3823|3808|3835.3|3817.8|3823|3806|21
1647245400000|2022-03-14 08:10:00|3821.3|3806.3|3819.8|3804.8|3821.3|3806.3|3816.3|3801.3|24
1647245700000|2022-03-14 08:15:00|3819.3|3804.3|3817.8|3802.8|3821.3|3806.3|3817.3|3799.5|32
1647246000000|2022-03-14 08:20:00|3817.3|3802.3|3810.3|3795.3|3819.5|3804.5|3809.5|3793|59
1647246300000|2022-03-14 08:25:00|3811|3796|3813.5|3798.5|3817.3|3802|3811|3796|26
1647246600000|2022-03-14 08:30:00|3814.3|3799.3|3811.5|3796.5|3816.3|3801.3|3810|3795|11
1647246900000|2022-03-14 08:35:00|3813.5|3798|3815|3800|3815|3800|3811.5|3798|5
1647247200000|2022-03-14 08:40:00|3814.8|3799.8|3817.5|3802.5|3817.5|3802.5|3814.8|3799.8|7
1647247500000|2022-03-14 08:45:00|3817.3|3802.3|3811.5|3796.5|3817.3|3802.3|3811.5|3796.5|7
1647247800000|2022-03-14 08:50:00|3812.8|3797.8|3815.8|3800.8|3815.8|3800.8|3812.3|3797.3|5
1647248100000|2022-03-14 08:55:00|3816.3|3801.3|3817.5|3802.5|3819.8|3804.8|3816.3|3801.3|8
1647248400000|2022-03-14 09:00:00|3817.8|3802.8|3817.5|3802.5|3819.5|3803.8|3816.5|3801.5|9
1647248700000|2022-03-14 09:05:00|3818|3803|3819.8|3804.8|3821.8|3805.8|3818|3803|11
1647249000000|2022-03-14 09:10:00|3820.3|3805.3|3820.3|3805.3|3825.5|3810.5|3816.5|3801.5|22
1647249300000|2022-03-14 09:15:00|3821|3806|3822.5|3805.3|3828.5|3813.3|3817.8|3802.3|28
1647249600000|2022-03-14 09:20:00|3821.3|3804.5|3822.3|3807.3|3822.3|3807.3|3816|3800.8|29
1647249900000|2022-03-14 09:25:00|3821.8|3806.8|3821.5|3806.5|3825.3|3810.3|3821.5|3805.8|15
1647250200000|2022-03-14 09:30:00|3821.3|3806.3|3821|3806|3825.3|3810.3|3820.8|3805.8|12
1647250500000|2022-03-14 09:35:00|3820|3805|3822.5|3807.5|3822.8|3807.8|3820|3805|10
1647250800000|2022-03-14 09:40:00|3821.3|3806.3|3818.8|3803.8|3821.5|3806.3|3816.3|3801.3|9
1647251100000|2022-03-14 09:45:00|3818.3|3803.3|3816.3|3801.3|3818.3|3803.3|3812.5|3796.5|14
1647251400000|2022-03-14 09:50:00|3816.5|3801.5|3815.8|3800.8|3821|3806|3814.8|3799|17
1647251700000|2022-03-14 09:55:00|3815.5|3800.5|3815.8|3800.8|3818.3|3803.3|3815.5|3800.5|9
1647252000000|2022-03-14 10:00:00|3815.5|3800.5|3816.5|3801.5|3819|3804|3814.3|3799.3|20
1647252300000|2022-03-14 10:05:00|3816|3801|3810|3795|3816|3801|3809.5|3794.3|11
1647252600000|2022-03-14 10:10:00|3809.5|3794.5|3809|3794|3810|3795|3808|3793|11
1647252900000|2022-03-14 10:15:00|3808.3|3793.3|3806.8|3791.8|3809.3|3794.3|3806.8|3791.8|22
1647253200000|2022-03-14 10:20:00|3807.5|3792.5|3812.5|3797.5|3813.3|3797.5|3807.5|3792.5|10
1647253500000|2022-03-14 10:25:00|3812|3797|3812.8|3797.8|3813.8|3798.8|3810|3795|14
1647253800000|2022-03-14 10:30:00|3813.3|3798.3|3810.3|3795.3|3815.5|3799|3809|3794|27
1647254100000|2022-03-14 10:35:00|3811.5|3796.5|3809.5|3794.5|3811.5|3796.5|3808.5|3793.5|10
1647254400000|2022-03-14 10:40:00|3809.8|3794.8|3808.8|3793.8|3811|3796|3808.8|3793.8|6
1647254700000|2022-03-14 10:45:00|3808.3|3793.3|3802|3787|3808.3|3793.3|3802|3787|9
1647255000000|2022-03-14 10:50:00|3801|3786|3797.8|3782.8|3801|3786|3794.5|3778|13
1647255300000|2022-03-14 10:55:00|3797.3|3782.3|3804.8|3789.8|3804.8|3789.8|3797.3|3782.3|8
1647255600000|2022-03-14 11:00:00|3804.5|3789.5|3805.3|3790.3|3805.5|3790.5|3803|3788|10
1647255900000|2022-03-14 11:05:00|3805.8|3790.8|3797|3782|3805.8|3790.8|3794.5|3779.5|11
1647256200000|2022-03-14 11:10:00|3795.8|3780.8|3797|3782|3797.5|3782.5|3794.5|3779.5|16
1647256500000|2022-03-14 11:15:00|3797.5|3782.5|3797|3782|3797.5|3782.5|3794.3|3779.3|14
1647256800000|2022-03-14 11:20:00|3796.5|3781.5|3793|3778|3796.5|3781.5|3792|3777|8
1647257100000|2022-03-14 11:25:00|3792|3777|3786|3771|3793.3|3778.3|3780.5|3765.3|23
1647257400000|2022-03-14 11:30:00|3785.8|3770.8|3775.3|3760.3|3785.8|3770.8|3755.3|3737.3|39
1647257700000|2022-03-14 11:35:00|3777.8|3761.3|3778.8|3763.8|3784.5|3764.5|3771.4|3751.4|29
1647258000000|2022-03-14 11:40:00|3778.5|3761.5|3779.8|3764.8|3782.3|3767.3|3776|3761|40
1647258300000|2022-03-14 11:45:00|3780.5|3765.5|3789|3774|3798|3778.8|3779|3764|49
1647258600000|2022-03-14 11:50:00|3787.8|3772.8|3798|3778.3|3802.6|3786|3787.8|3772.8|55
1647258900000|2022-03-14 11:55:00|3795.5|3777.8|3795|3780|3798.8|3781|3792.3|3777.3|21
1647259200000|2022-03-14 12:00:00|3794.5|3779.5|3792.8|3777.8|3798|3781|3791.8|3776.8|31
1647259500000|2022-03-14 12:05:00|3792.3|3777.3|3794.8|3777.5|3794.8|3778.5|3790.3|3775.3|13
1647259800000|2022-03-14 12:10:00|3794|3779|3785|3765.3|3794.5|3779.5|3778.5|3763.3|52
1647260100000|2022-03-14 12:15:00|3786|3770|3793|3778|3793|3778|3786|3770|14
1647260400000|2022-03-14 12:20:00|3793.3|3778.3|3797.8|3779.3|3799|3781.3|3793.3|3776.4|11
1647260700000|2022-03-14 12:25:00|3798.3|3783.3|3794|3779|3800|3784.8|3794|3779|23
1647261000000|2022-03-14 12:30:00|3792.3|3777.3|3792|3777|3792.3|3777.3|3789.8|3774.8|14
1647261300000|2022-03-14 12:35:00|3791.5|3776.5|3798.8|3783.8|3798.8|3783.8|3790.3|3775.3|36
1647261600000|2022-03-14 12:40:00|3799.3|3784.3|3800.8|3785.8|3802|3785.8|3796.8|3781.8|16
1647261900000|2022-03-14 12:45:00|3801.3|3786.3|3800.8|3785.8|3803|3788|3797|3781.5|31
1647262200000|2022-03-14 12:50:00|3801.8|3786.8|3799.5|3784.5|3805.5|3788.5|3792.5|3776.8|69
1647262500000|2022-03-14 12:55:00|3800.5|3785.5|3802|3785|3802|3785.8|3798|3783|17
1647262800000|2022-03-14 13:00:00|3802.5|3785.5|3809.3|3794.3|3815.3|3800.3|3802.5|3785.5|60
1647263100000|2022-03-14 13:05:00|3808.3|3793.3|3813.5|3798.5|3815|3798.5|3806.8|3791.8|19
1647263400000|2022-03-14 13:10:00|3813.8|3798.8|3816|3801|3817.8|3801|3812.3|3797.3|34
1647263700000|2022-03-14 13:15:00|3814.8|3802.3|3805.1|3799.1|3814.8|3803.1|3800.9|3794.9|56
1647264000000|2022-03-14 13:20:00|3805.6|3799.6|3799.8|3790|3805.9|3799.9|3793.9|3786|43
1647264300000|2022-03-14 13:25:00|3799.9|3793.9|3805.6|3799.6|3805.6|3799.6|3799.9|3793.8|13
1647264600000|2022-03-14 13:30:00|3805.9|3799.9|3806.9|3800.9|3810.9|3804.9|3797.1|3791.1|45
1647264900000|2022-03-14 13:35:00|3808.4|3802.4|3809.1|3803.1|3813|3805.6|3806.6|3799.5|24
1647265200000|2022-03-14 13:40:00|3808.9|3802.9|3810.9|3804.9|3812.5|3806.4|3807.4|3801.4|31
1647265500000|2022-03-14 13:45:00|3813.3|3804.5|3806.4|3800.4|3813.3|3805.1|3805.4|3799.4|13
1647265800000|2022-03-14 13:50:00|3806.6|3800.6|3807.9|3801.9|3811.9|3805.9|3806.6|3800.6|17
1647266100000|2022-03-14 13:55:00|3809.8|3801.8|3800.1|3794.1|3810|3803|3800.1|3794.1|39
1647266400000|2022-03-14 14:00:00|3800|3790|3797.9|3791.9|3800.8|3794.6|3797.9|3790|16
1647266700000|2022-03-14 14:05:00|3797.6|3791.6|3799.6|3793.6|3800.4|3794.4|3797.4|3791.4|25
1647267000000|2022-03-14 14:10:00|3798.6|3792.6|3798.1|3792.1|3801.9|3795.9|3798.1|3790.8|19
1647267300000|2022-03-14 14:15:00|3798.4|3792.4|3806.1|3800.1|3806.1|3800.1|3798.4|3792.4|21
1647267600000|2022-03-14 14:20:00|3806.4|3800.4|3805.4|3799.4|3806.4|3800.4|3803.1|3797.1|25
1647267900000|2022-03-14 14:25:00|3805.6|3799.6|3804.8|3796.8|3806.1|3800.1|3802.1|3795|24
1647268200000|2022-03-14 14:30:00|3803.6|3797.6|3787.6|3781.6|3803.6|3797.6|3786.9|3780.9|44
1647268500000|2022-03-14 14:35:00|3787.9|3781.9|3796.4|3790.4|3799.3|3790.6|3787.9|3781.9|44
1647268800000|2022-03-14 14:40:00|3796.1|3790.1|3797.9|3791.9|3798.9|3792.9|3794.9|3788.9|28
1647269100000|2022-03-14 14:45:00|3797.6|3791.6|3796.6|3790.6|3797.6|3791.6|3791.6|3784.8|37
1647269400000|2022-03-14 14:50:00|3795.9|3789.9|3792.1|3786.1|3796.9|3790.9|3788.6|3782.6|55
1647269700000|2022-03-14 14:55:00|3792.4|3786.4|3793|3785|3793.9|3787.9|3789.1|3783.1|47
1647270000000|2022-03-14 15:00:00|3791.1|3785.1|3787.6|3781.6|3791.6|3785.6|3786.9|3780.9|115
1647270300000|2022-03-14 15:05:00|3787.1|3781.1|3790.9|3784.9|3792.3|3785.9|3785.5|3779.5|115
1647270600000|2022-03-14 15:10:00|3791.4|3785.4|3789.5|3781.5|3791.4|3785.4|3783.9|3777.9|125
1647270900000|2022-03-14 15:15:00|3787.8|3781.8|3785.9|3779.9|3788.6|3782.6|3783.9|3777.9|72
1647271200000|2022-03-14 15:20:00|3785.4|3779.4|3780.3|3772|3786.4|3780.4|3777.8|3769.3|82
1647271500000|2022-03-14 15:25:00|3779.5|3771.5|3777.1|3771.1|3779.5|3773.1|3771.6|3765.6|93
1647271800000|2022-03-14 15:30:00|3777.4|3771.4|3775.6|3769.6|3781.3|3774.9|3773.6|3767.6|64
1647272100000|2022-03-14 15:35:00|3776.9|3770.9|3778.1|3772.1|3785.4|3779.4|3773.4|3767.4|87
1647272400000|2022-03-14 15:40:00|3777.6|3771.6|3791.1|3785.1|3791.1|3785.1|3773.1|3767.1|73
1647272700000|2022-03-14 15:45:00|3793.3|3785|3790.8|3784.8|3813.3|3805.1|3788.4|3778.3|143
1647273000000|2022-03-14 15:50:00|3791.4|3785.4|3809.9|3803.9|3815.4|3809.4|3788.4|3782.4|150
1647273300000|2022-03-14 15:55:00|3809.6|3803.6|3807.6|3801.6|3821.1|3815.1|3804.9|3798|240
1647273600000|2022-03-14 16:00:00|3807.1|3801.1|3807.1|3801.1|3808.4|3802.4|3806.6|3800.6|14
1647273900000|2022-03-14 16:05:00|3807.4|3801.4|3806.4|3800.4|3807.6|3801.6|3805.1|3799.1|24
1647274200000|2022-03-14 16:10:00|3805.4|3799.4|3796.4|3790.4|3806.4|3800.4|3796.4|3790.4|27
1647274500000|2022-03-14 16:15:00|3796.5|3788.5|3803.4|3797.4|3806.6|3800.6|3791.1|3785.1|51
1647274800000|2022-03-14 16:20:00|3803.1|3797.1|3799.1|3793.1|3803.1|3797.1|3799.1|3793.1|10
1647275100000|2022-03-14 16:25:00|3798.9|3792.9|3802.6|3796.6|3802.6|3796.6|3798.1|3792|14
1647275400000|2022-03-14 16:30:00|3803.4|3797.4|3802.9|3796.9|3804.8|3798.4|3799.9|3793.9|40
1647275700000|2022-03-14 16:35:00|3804.8|3796.8|3809.4|3803.4|3809.4|3803.4|3804.8|3796.8|9
1647276000000|2022-03-14 16:40:00|3811.3|3803.3|3804.6|3798.6|3816.5|3809.9|3804.4|3798.4|43
1647276300000|2022-03-14 16:45:00|3805.1|3799.1|3811.6|3805.6|3811.6|3805.6|3805.1|3799.1|11
1647276600000|2022-03-14 16:50:00|3812.9|3806.9|3809.1|3803.1|3815.5|3807.6|3809.1|3803.1|37
1647276900000|2022-03-14 16:55:00|3810.8|3801.3|3816|3806.5|3820.8|3810|3810.3|3801|63
1647277200000|2022-03-14 17:00:00|3815.3|3806|3811.3|3801.8|3815.3|3806|3811.3|3801.8|10
1647277500000|2022-03-14 17:05:00|3811.8|3802.3|3809.5|3800|3811.8|3802.3|3809.5|3798.3|7
1647277800000|2022-03-14 17:10:00|3809|3799.5|3809.5|3800|3809.8|3800.3|3808.5|3799|4
1647278100000|2022-03-14 17:15:00|3808.5|3794|3806.3|3797|3808.5|3797.3|3805|3794|14
1647278400000|2022-03-14 17:20:00|3805.8|3796.3|3809.3|3799.8|3809.3|3799.8|3805.8|3796.3|8
1647279900000|2022-03-14 17:45:00|3810.3|3800.8|3815.8|3806.3|3819.8|3807.5|3810.3|3800.8|15
1647280500000|2022-03-14 17:55:00|3815.3|3805.8|3812.3|3803|3815.3|3805.8|3812.3|3800|9
1647306000000|2022-03-15 01:00:00|3814.9|3794.9|3809.8|3789.8|3814.9|3794.9|3809.5|3789.5|6
1647306300000|2022-03-15 01:05:00|3810.8|3790.8|3803.8|3783.8|3811.3|3791.3|3799.3|3779.3|54
1647306600000|2022-03-15 01:10:00|3802|3782|3804.8|3784.8|3805.8|3785.8|3801.1|3781.1|23
1647306900000|2022-03-15 01:15:00|3806|3786|3798|3778|3806|3786|3798|3778|10
1647307200000|2022-03-15 01:20:00|3797.5|3777.5|3799.3|3779.3|3800.1|3780.1|3797.5|3777.5|6
1647307500000|2022-03-15 01:25:00|3797.8|3777.8|3797.5|3777.5|3797.8|3777.8|3797|3777|3
1647307800000|2022-03-15 01:30:00|3798.8|3778.8|3790.5|3770.5|3798.8|3778.8|3790.5|3770.5|13
1647308100000|2022-03-15 01:35:00|3790.3|3770.3|3787|3767|3790.3|3770.3|3782.3|3762.3|12
1647308400000|2022-03-15 01:40:00|3786.5|3766.5|3785.3|3765.3|3790.8|3770.8|3785.3|3765.3|17
1647308700000|2022-03-15 01:45:00|3784.8|3764.8|3784.3|3764.3|3788|3768|3783.5|3763.5|12
1647309000000|2022-03-15 01:50:00|3784.6|3764.6|3784|3764|3785.5|3765.5|3780.4|3760.4|13
1647309300000|2022-03-15 01:55:00|3785|3765|3797|3777|3797.3|3777.3|3785|3765|28
1647309600000|2022-03-15 02:00:00|3797.5|3777.5|3803.8|3783.8|3804.5|3784.5|3797.5|3777.5|13
1647309900000|2022-03-15 02:05:00|3804.3|3784.3|3807.8|3787.8|3807.8|3787.8|3804.3|3784.3|4
1647310200000|2022-03-15 02:10:00|3809|3789|3809.5|3789.5|3809.5|3789.5|3808.8|3788.8|4
1647310500000|2022-03-15 02:15:00|3809.3|3789.3|3809.5|3789.5|3809.5|3789.5|3809.3|3789.3|2
1647310800000|2022-03-15 02:20:00|3808.8|3788.8|3807.3|3787.3|3808.8|3788.8|3807.3|3787.3|3
1647311100000|2022-03-15 02:25:00|3805.9|3785.9|3796.8|3776.8|3805.9|3785.9|3793.3|3773.3|9
1647311400000|2022-03-15 02:30:00|3797|3777|3802.3|3782.3|3802.3|3782.3|3794.8|3774.8|20
1647311700000|2022-03-15 02:35:00|3801.5|3781.5|3806.3|3786.3|3807.8|3787.8|3801.3|3781.3|15
1647312000000|2022-03-15 02:40:00|3807.5|3787.5|3810.3|3790.3|3815.3|3795.3|3805.8|3785.8|19
1647312300000|2022-03-15 02:45:00|3810|3790|3808.4|3788.4|3810.5|3790.5|3808.4|3788.4|15
1647312600000|2022-03-15 02:50:00|3806|3786|3812.5|3792.5|3812.8|3792.8|3806|3786|7
1647312900000|2022-03-15 02:55:00|3812.3|3792.3|3807.8|3787.8|3812.3|3792.3|3807.8|3787.8|4
1647313200000|2022-03-15 03:00:00|3809|3789|3806.4|3786.4|3809|3789|3805.3|3785.3|6
1647313500000|2022-03-15 03:05:00|3807.5|3787.5|3808|3788|3808.3|3788.3|3807.5|3787.5|4
1647313800000|2022-03-15 03:10:00|3807.8|3787.8|3808.3|3788.3|3808.3|3788.3|3807.8|3787.8|2
1647314100000|2022-03-15 03:15:00|3808|3788|3815.3|3795.3|3815.3|3795.3|3807.8|3787.8|14
1647314400000|2022-03-15 03:20:00|3814.5|3794.5|3821|3801|3821.3|3801.3|3814.5|3794.5|31
1647314700000|2022-03-15 03:25:00|3819.8|3799.8|3819.5|3799.5|3820.5|3800.5|3819.5|3799.5|4
1647315000000|2022-03-15 03:30:00|3818.3|3798.3|3814.8|3794.8|3818.3|3798.3|3814.8|3794.8|7
1647315300000|2022-03-15 03:35:00|3815.3|3795.3|3816.3|3796.3|3816.5|3796.5|3815|3795|4
1647315600000|2022-03-15 03:40:00|3816.8|3796.8|3816.3|3796.3|3816.8|3796.8|3816.3|3796.3|2
1647315900000|2022-03-15 03:45:00|3816.5|3796.5|3816.3|3796.3|3816.5|3796.5|3816.3|3796.3|2
1647316200000|2022-03-15 03:50:00|3816|3796|3816.3|3796.3|3816.3|3796.3|3816|3796|2
1647316500000|2022-03-15 03:55:00|3815.5|3795.5|3812.5|3792.5|3815.5|3795.5|3812.5|3792.5|3
1647316800000|2022-03-15 04:00:00|3813.8|3793.8|3815.8|3795.8|3815.8|3795.8|3813.8|3793.8|3
1647317100000|2022-03-15 04:05:00|3815.5|3795.5|3814.5|3794.5|3815.5|3795.5|3814.5|3794.5|2
1647317400000|2022-03-15 04:10:00|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|1
1647317700000|2022-03-15 04:15:00|3815.3|3795.3|3815.5|3795.5|3815.5|3795.5|3815.3|3795.3|2
1647318000000|2022-03-15 04:20:00|3815.3|3795.3|3814|3794|3815.3|3795.3|3814|3794|2
1647318300000|2022-03-15 04:25:00|3813.5|3793.5|3808.5|3788.5|3813.5|3793.5|3808.5|3788.5|5
1647318600000|2022-03-15 04:30:00|3809.4|3789.4|3812|3792|3812|3792|3809.4|3789.4|4
1647318900000|2022-03-15 04:35:00|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647319200000|2022-03-15 04:40:00|3811.4|3791.4|3810.5|3790.5|3811.4|3791.4|3810.5|3790.5|2
1647319500000|2022-03-15 04:45:00|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647319800000|2022-03-15 04:50:00|3809|3789|3809.5|3789.5|3811|3791|3809|3789|4
1647320100000|2022-03-15 04:55:00|3809.3|3789.3|3809.5|3789.5|3809.5|3789.5|3809.3|3789.3|2
1647320400000|2022-03-15 05:00:00|3809.3|3789.3|3802.3|3782.3|3809.3|3789.3|3802.3|3782.3|10
1647320700000|2022-03-15 05:05:00|3803.8|3783.8|3804.3|3784.3|3804.3|3784.3|3803.8|3783.8|2
1647321000000|2022-03-15 05:10:00|3803|3783|3804.3|3784.3|3804.3|3784.3|3803|3783|3
1647321300000|2022-03-15 05:15:00|3803|3783|3802.8|3782.8|3803|3783|3802.8|3782.8|2
1647321600000|2022-03-15 05:20:00|3801.5|3781.5|3801|3781|3801.5|3781.5|3801|3781|2
1647322200000|2022-03-15 05:30:00|3800.8|3780.8|3798|3778|3803|3783|3794.4|3774.4|39
1647322500000|2022-03-15 05:35:00|3799.4|3779.4|3797.9|3777.9|3801.3|3781.3|3797.9|3777.9|13
1647322800000|2022-03-15 05:40:00|3798|3778|3800.8|3780.8|3801.5|3781.5|3798|3778|5
1647323100000|2022-03-15 05:45:00|3800.5|3780.5|3801.8|3781.8|3801.8|3781.8|3799.5|3779.5|8
1647323400000|2022-03-15 05:50:00|3799.5|3779.5|3799.8|3779.8|3802.8|3782.8|3799|3779|17
1647323700000|2022-03-15 05:55:00|3801.5|3781.5|3801.5|3781.5|3801.8|3781.8|3799.4|3779.4|9
1647324000000|2022-03-15 06:00:00|3801.3|3781.3|3798.5|3778.5|3801.3|3781.3|3796.6|3776.6|13
1647324300000|2022-03-15 06:05:00|3798.8|3778.8|3802.8|3782.8|3802.8|3782.8|3797.8|3777.8|8
1647324600000|2022-03-15 06:10:00|3803.5|3783.5|3805.8|3785.8|3809.3|3789.3|3803.5|3783.5|9
1647324900000|2022-03-15 06:15:00|3806.3|3786.3|3808.3|3788.3|3808.4|3788.4|3805.3|3785.3|14
1647325200000|2022-03-15 06:20:00|3807|3787|3813.8|3793.8|3813.8|3793.8|3807|3787|26
1647325500000|2022-03-15 06:25:00|3815|3795|3824.3|3804.3|3824.3|3804.3|3815|3795|64
1647325800000|2022-03-15 06:30:00|3824.8|3804.8|3831|3811|3833.8|3813.8|3824|3804|22
1647326100000|2022-03-15 06:35:00|3829.8|3809.8|3826|3806|3829.8|3809.8|3825.5|3805.5|6
1647326400000|2022-03-15 06:40:00|3825.5|3805.5|3819.5|3799.5|3825.5|3805.5|3819.5|3799.5|8
1647326700000|2022-03-15 06:45:00|3820|3800|3817.8|3797.8|3820.8|3800.8|3817.8|3797.8|6
1647327000000|2022-03-15 06:50:00|3817|3797|3814|3794|3817|3797|3814|3794|7
1647327300000|2022-03-15 06:55:00|3813.3|3793.3|3815.3|3795.3|3816.3|3796.3|3812.1|3792.1|14
1647327600000|2022-03-15 07:00:00|3814|3794|3809.8|3789.8|3814|3794|3804.5|3784.5|12
1647327900000|2022-03-15 07:05:00|3811|3791|3810.3|3790.3|3811.1|3791.1|3809.5|3789.5|8
1647328200000|2022-03-15 07:10:00|3808.8|3788.8|3809.3|3789.3|3809.3|3789.3|3808.8|3788.8|2
1647328800000|2022-03-15 07:20:00|3805.1|3785.1|3811|3791|3811|3791|3805.1|3785.1|7
1647329100000|2022-03-15 07:25:00|3812.5|3792.5|3811.8|3793|3812.5|3793|3811.8|3792.5|2
1647329400000|2022-03-15 07:30:00|3810.5|3791.8|3792.3|3773.5|3810.5|3791.8|3788.8|3770|27
1647329700000|2022-03-15 07:35:00|3791.1|3771.1|3786.3|3767.5|3791.1|3771.1|3780|3760.5|21
1647330000000|2022-03-15 07:40:00|3785.3|3766.5|3785.5|3766.8|3785.8|3767|3783.3|3764.5|15
1647330300000|2022-03-15 07:45:00|3786|3767.3|3781.3|3762.5|3786.9|3767.3|3781.3|3762.5|17
1647330600000|2022-03-15 07:50:00|3780.8|3762|3781.5|3762.8|3784.8|3766|3777.3|3758.5|37
1647330900000|2022-03-15 07:55:00|3775.1|3769.1|3771.8|3761.8|3781.5|3773.9|3766.6|3758.5|268
1647331200000|2022-03-15 08:00:00|3770.9|3764.9|3762.1|3756.1|3800.8|3783|3756.1|3750.1|100
1647331500000|2022-03-15 08:05:00|3764.3|3756|3771.1|3765.1|3771.9|3765.9|3762.4|3756|24
1647331800000|2022-03-15 08:10:00|3771.4|3765.4|3780.9|3774.9|3781.4|3775.4|3771.1|3765.1|47
1647332100000|2022-03-15 08:15:00|3781.4|3775.4|3780.6|3774.6|3781.4|3775.4|3777.4|3771.4|39
1647332400000|2022-03-15 08:20:00|3780.9|3774.9|3782.9|3776.9|3784.1|3778.1|3777.9|3771.9|34
1647332700000|2022-03-15 08:25:00|3783.6|3777.6|3791.4|3785.4|3791.4|3785.4|3783.6|3777.6|20
1647333000000|2022-03-15 08:30:00|3792.1|3786.1|3785.4|3779.4|3796|3786.9|3781.9|3775.9|29
1647333300000|2022-03-15 08:35:00|3785.6|3779.6|3789.6|3783.6|3795.8|3789.4|3785.6|3779.5|22
1647333600000|2022-03-15 08:40:00|3792|3783.3|3788.9|3782.9|3792|3783.4|3788.4|3779.3|12
1647333900000|2022-03-15 08:45:00|3788.6|3782.6|3787.9|3781.9|3788.6|3782.6|3787.9|3781.9|4
1647334200000|2022-03-15 08:50:00|3787.6|3781.6|3782.1|3776.1|3787.6|3781.6|3778.4|3772.4|20
1647334500000|2022-03-15 08:55:00|3784.5|3776|3781.5|3775.5|3784.5|3777.3|3777.6|3771.6|34
1647334800000|2022-03-15 09:00:00|3782.1|3776.1|3775.9|3769.9|3782.8|3776.1|3772.1|3766.1|47
1647335100000|2022-03-15 09:05:00|3779|3770|3775.1|3769.1|3780|3773.9|3772.1|3766.1|47
1647335400000|2022-03-15 09:10:00|3774.9|3768.9|3765.1|3759.1|3774.9|3768.9|3761.6|3755.6|34
1647335700000|2022-03-15 09:15:00|3765.6|3759.6|3765.6|3759.6|3770.6|3764.6|3762.4|3756.3|41
1647336000000|2022-03-15 09:20:00|3765.1|3759.1|3760.1|3754.1|3765.6|3759.6|3759.9|3753.8|37
1647336300000|2022-03-15 09:25:00|3760.4|3754.4|3759.4|3753.4|3768.4|3762.4|3759.4|3753.4|46
1647336600000|2022-03-15 09:30:00|3760.4|3754.4|3765.4|3759.4|3768.1|3762.1|3760.4|3754.4|39
1647336900000|2022-03-15 09:35:00|3764.6|3758.6|3760.9|3754.9|3766.4|3760.4|3759.6|3753.6|50
1647337200000|2022-03-15 09:40:00|3760.6|3754.6|3760.4|3754.4|3762.9|3756.9|3759.6|3753.6|38
1647337500000|2022-03-15 09:45:00|3761.4|3755.4|3765.9|3759.9|3767.4|3761.4|3759.4|3753.4|45
1647337800000|2022-03-15 09:50:00|3765.6|3759.6|3763.4|3757.4|3765.9|3759.9|3761.6|3755.6|53
1647338100000|2022-03-15 09:55:00|3763.9|3757.9|3762.6|3756.6|3768.6|3762.6|3761.9|3755.9|41
1647338400000|2022-03-15 10:00:00|3762.9|3756.9|3768.6|3762.6|3768.9|3762.9|3762.9|3756.9|23
1647338700000|2022-03-15 10:05:00|3768.4|3762.4|3770.9|3764.9|3772.3|3765.1|3768.1|3762.1|20
1647339000000|2022-03-15 10:10:00|3771.1|3765.1|3770.9|3764.9|3771.9|3765.9|3769.6|3763|15
1647339300000|2022-03-15 10:15:00|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3769.1|3763.1|9
1647339600000|2022-03-15 10:20:00|3770.9|3764.9|3771.1|3765.1|3772.1|3766.1|3770.6|3764.6|7
1647339900000|2022-03-15 10:25:00|3770.9|3764.9|3771.6|3765.6|3772.1|3766.1|3770.9|3764.9|6
1647340200000|2022-03-15 10:30:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3771.4|3765.4|9
1647340500000|2022-03-15 10:35:00|3772.6|3766.6|3786.4|3780.4|3787.6|3781.6|3772.6|3766.6|29
1647340800000|2022-03-15 10:40:00|3788.5|3780.5|3780.1|3774.1|3788.5|3781.5|3779.6|3773.6|18
1647341100000|2022-03-15 10:45:00|3780.6|3774.6|3780.1|3774.1|3780.9|3774.9|3779.1|3773.1|8
1647341400000|2022-03-15 10:50:00|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3776.4|3770.4|15
1647341700000|2022-03-15 10:55:00|3778.6|3772.6|3776.4|3770.4|3780.1|3774.1|3776.4|3770.4|9
1647342000000|2022-03-15 11:00:00|3775.9|3769.9|3778.4|3772.4|3778.6|3772.6|3775.1|3769.1|14
1647342300000|2022-03-15 11:05:00|3777.9|3771.9|3778.6|3772.6|3779.4|3773.4|3775.6|3769.6|25
1647342600000|2022-03-15 11:10:00|3778.1|3772.1|3776.4|3770.4|3779.1|3773.1|3776.4|3770.4|15
1647342900000|2022-03-15 11:15:00|3775.4|3769.4|3778.9|3772.9|3779.6|3773.6|3775.4|3769.4|40
1647343200000|2022-03-15 11:20:00|3779.4|3773.4|3774.9|3768.9|3779.4|3773.4|3774.6|3768.6|10
1647343500000|2022-03-15 11:25:00|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647343800000|2022-03-15 11:30:00|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3771.9|3765.9|11
1647344100000|2022-03-15 11:35:00|3775.9|3769.9|3773.4|3767.4|3775.9|3769.9|3773.4|3767.4|12
1647344400000|2022-03-15 11:40:00|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.4|3765.4|5
1647344700000|2022-03-15 11:45:00|3772.6|3766.6|3766.6|3760.6|3774.1|3768.1|3766.4|3760.4|27
1647345000000|2022-03-15 11:50:00|3766.9|3760.9|3771.9|3765.9|3773.6|3767.6|3766.9|3760.9|30
1647345300000|2022-03-15 11:55:00|3770.9|3764.9|3768.9|3762.9|3770.9|3764.9|3766.4|3760.4|15
1647345600000|2022-03-15 12:00:00|3771.3|3762.8|3767.1|3761.1|3771.3|3763.8|3767.1|3761.1|8
1647345900000|2022-03-15 12:05:00|3767.4|3761.4|3767.6|3761.6|3769.8|3762.6|3766.4|3760.4|11
1647346200000|2022-03-15 12:10:00|3769.1|3763.1|3771.9|3765.9|3772.1|3766.1|3767.6|3761.5|18
1647346500000|2022-03-15 12:15:00|3771.1|3765.1|3765.4|3759.4|3771.6|3765.6|3764.4|3758.4|32
1647346800000|2022-03-15 12:20:00|3765.1|3759.1|3770.9|3764.9|3770.9|3764.9|3765.1|3759.1|17
1647347100000|2022-03-15 12:25:00|3770.6|3764.6|3780|3771|3781|3772.1|3770.6|3764.6|33
1647347400000|2022-03-15 12:30:00|3777.9|3771.9|3779.1|3773.1|3781.8|3774.9|3776.6|3770.6|36
1647347700000|2022-03-15 12:35:00|3779.9|3773.9|3776.6|3770.6|3782.6|3776.6|3776.6|3770.6|26
1647348000000|2022-03-15 12:40:00|3776.4|3770.4|3775.6|3769.6|3777.9|3771.9|3772.6|3766.6|36
1647348300000|2022-03-15 12:45:00|3778.3|3769.5|3784.1|3778.1|3784.6|3778.6|3778.3|3769.5|32
1647348600000|2022-03-15 12:50:00|3783.4|3777.4|3782.4|3776.4|3785.9|3779.9|3779.4|3773.4|86
1647348900000|2022-03-15 12:55:00|3782.9|3776.9|3776.9|3770.9|3786.1|3780.1|3775.4|3769.4|55
1647349200000|2022-03-15 13:00:00|3777.6|3771.6|3760.9|3754.9|3780.6|3774.6|3755.6|3749.6|183
1647349500000|2022-03-15 13:05:00|3761.3|3755.3|3751.4|3745.4|3764.6|3758.6|3749.6|3743.6|76
1647349800000|2022-03-15 13:10:00|3751.1|3745.1|3750.9|3744.9|3754.1|3748.1|3750.4|3743.5|48
1647350100000|2022-03-15 13:15:00|3750.6|3744.6|3752.6|3746.6|3756.9|3750.9|3749.1|3743.1|45
1647350400000|2022-03-15 13:20:00|3752.4|3746.4|3750.4|3744.4|3755.9|3749.9|3748.9|3742.9|64
1647350700000|2022-03-15 13:25:00|3750.6|3744.6|3751.4|3745.4|3753.6|3747.6|3750.1|3744|54
1647351000000|2022-03-15 13:30:00|3750.9|3744.9|3758.9|3752.9|3759.1|3753.1|3738.6|3732.6|123
1647351300000|2022-03-15 13:35:00|3758.6|3752.6|3756.4|3750.4|3762.1|3756.1|3756.1|3750.1|89
1647351600000|2022-03-15 13:40:00|3758.1|3752.1|3747.4|3741.4|3758.1|3752.1|3746.3|3738.3|99
1647351900000|2022-03-15 13:45:00|3746.6|3740.6|3748.9|3742.9|3748.9|3742.9|3743.4|3737.4|77
1647352200000|2022-03-15 13:50:00|3748.6|3742.6|3750.4|3744.4|3754.9|3748.9|3746.6|3740.5|83
1647352500000|2022-03-15 13:55:00|3750.5|3742.5|3754.1|3748.1|3754.1|3748.1|3742.4|3736.4|79
1647352800000|2022-03-15 14:00:00|3754.6|3748.6|3761.1|3755.1|3764.1|3758.1|3748.6|3742.6|73
1647353100000|2022-03-15 14:05:00|3761.6|3755.6|3757.6|3751.6|3764.6|3758.6|3754.5|3748.5|96
1647353400000|2022-03-15 14:10:00|3757.9|3751.9|3762.4|3756.4|3767|3760.6|3757.9|3751.3|84
1647353700000|2022-03-15 14:15:00|3762.9|3756.9|3766.6|3760.6|3771.6|3765.6|3762.9|3756.9|55
1647354000000|2022-03-15 14:20:00|3766.9|3760.9|3762.9|3756.9|3769.9|3763.9|3753.1|3747.1|102
1647354300000|2022-03-15 14:25:00|3762.6|3756.6|3769.1|3763.1|3770.4|3764.4|3760.4|3754.4|67
1647354600000|2022-03-15 14:30:00|3769.6|3763.6|3754.4|3748.4|3769.6|3763.6|3752.9|3746.9|62
1647354900000|2022-03-15 14:35:00|3754.6|3748.6|3745.1|3739.1|3757.3|3749.4|3744.6|3738.5|88
1647355200000|2022-03-15 14:40:00|3744.9|3738.9|3753.4|3747.4|3755|3748.9|3741.9|3735.9|127
1647355500000|2022-03-15 14:45:00|3755.5|3747.3|3767.4|3761.4|3767.4|3761.4|3751.9|3745.9|79
1647355800000|2022-03-15 14:50:00|3768.1|3762.1|3769.9|3763.9|3772.9|3766.9|3761.1|3755.1|84
1647356100000|2022-03-15 14:55:00|3769.6|3763.6|3771.1|3765.1|3773.3|3765.6|3765.6|3759.6|60
1647356400000|2022-03-15 15:00:00|3770.9|3764.9|3786.6|3780.6|3787.5|3781.1|3770.9|3764.9|65
1647356700000|2022-03-15 15:05:00|3786.9|3780.9|3790.9|3784.9|3792.8|3784.9|3784.4|3778.4|71
1647357000000|2022-03-15 15:10:00|3790.4|3784.4|3792.4|3786.4|3796.1|3790.1|3788.9|3782.9|64
1647357300000|2022-03-15 15:15:00|3792.6|3786.6|3793.4|3787.4|3797.8|3788.9|3788.9|3782.9|46
1647357600000|2022-03-15 15:20:00|3793.1|3787.1|3795.4|3789.4|3795.6|3789.6|3780.4|3774.4|71
1647357900000|2022-03-15 15:25:00|3795.9|3789.9|3805.4|3799.4|3806.4|3800.4|3795.9|3789.9|75
1647358200000|2022-03-15 15:30:00|3804.9|3798.9|3776.1|3770.1|3805.3|3798.9|3776.1|3770.1|107
1647358500000|2022-03-15 15:35:00|3775.4|3769.4|3786.6|3780.6|3789.1|3783.1|3775.4|3769.3|72
1647358800000|2022-03-15 15:40:00|3789|3780.8|3785.6|3779.6|3797.6|3791.6|3783.1|3777.1|102
1647359100000|2022-03-15 15:45:00|3785.9|3779.9|3801.1|3795.1|3802.4|3796.4|3783.4|3777.4|75
1647359400000|2022-03-15 15:50:00|3801.9|3795.9|3806.9|3800.9|3807.4|3801.4|3799.1|3793.1|79
1647359700000|2022-03-15 15:55:00|3806.1|3800.1|3801.9|3795.9|3806.6|3800.6|3797.1|3791.1|123
1647360000000|2022-03-15 16:00:00|3801.4|3795.4|3792.4|3786.4|3801.4|3795.4|3792.4|3786.4|66
1647360300000|2022-03-15 16:05:00|3791.9|3785.9|3794.4|3788.4|3794.9|3788.9|3790.6|3784.3|35
1647360600000|2022-03-15 16:10:00|3794.6|3788.6|3793.6|3787.6|3800.4|3794.4|3793.4|3787.4|24
1647360900000|2022-03-15 16:15:00|3793.9|3787.9|3798.1|3792.1|3798.1|3792.1|3793.9|3787.9|14
1647361200000|2022-03-15 16:20:00|3797.4|3791.4|3793.9|3787.9|3797.4|3791.4|3793.9|3787.8|9
1647361500000|2022-03-15 16:25:00|3793.6|3787.6|3796.6|3790.6|3798|3790.6|3793.4|3787.4|28
1647361800000|2022-03-15 16:30:00|3796.9|3790.9|3799.9|3793.9|3801.1|3795.1|3796.9|3790.9|15
1647362100000|2022-03-15 16:35:00|3800.1|3794.1|3804.6|3798.6|3805.1|3799.1|3800.1|3794.1|18
1647362400000|2022-03-15 16:40:00|3804.4|3798.4|3804.6|3798.6|3805.6|3799.6|3803.6|3797.6|18
1647362700000|2022-03-15 16:45:00|3805.1|3799.1|3808.4|3802.4|3818.8|3811.1|3800.4|3794.4|93
1647363000000|2022-03-15 16:50:00|3808.1|3802.1|3795.9|3789.9|3808.1|3802.1|3793.6|3787.6|39
1647363300000|2022-03-15 16:55:00|3797.5|3788|3799.8|3790.3|3799.8|3790.3|3796|3783.5|22
1647363600000|2022-03-15 17:00:00|3798.8|3789.3|3797.8|3788.5|3799.5|3790.3|3796.8|3786.8|13
1647363900000|2022-03-15 17:05:00|3798|3789.3|3794.8|3785.3|3798.5|3789.3|3793.5|3783|29
1647364200000|2022-03-15 17:10:00|3795|3785.8|3795.8|3786.3|3796.3|3786.8|3794.3|3784.8|21
1647364500000|2022-03-15 17:15:00|3794.3|3784.8|3795.5|3786.3|3795.8|3786.3|3794.3|3784.8|5
1647364800000|2022-03-15 17:20:00|3794|3784.8|3795.5|3786.3|3795.5|3786.3|3794|3784.8|4
1647365100000|2022-03-15 17:25:00|3794.5|3783.8|3793.3|3782.3|3794.5|3784.5|3791.5|3782.3|7
1647365400000|2022-03-15 17:30:00|3799.8|3782.8|3793|3783.8|3800.3|3789|3793|3782.8|13
1647365700000|2022-03-15 17:35:00||3783.5||3783.5||3783.5||3783.5|1
1647366000000|2022-03-15 17:40:00|3792.8|3782.3|3791.8|3782.3|3793|3783.5|3790.5|3781|8
1647366300000|2022-03-15 17:45:00|3792.3|3783|3802.8|3793.3|3806|3794.3|3792.3|3783|20
1647366600000|2022-03-15 17:50:00|3802.5|3791.3|3798|3788.8|3802.5|3792.3|3795.8|3786.5|18
1647366900000|2022-03-15 17:55:00|3798.3|3789|3798.3|3789|3800.3|3791|3797.8|3788.3|157
1647392400000|2022-03-16 01:00:00|3809.6|3789.6|3817.4|3797.4|3818.5|3798.5|3807.5|3787.5|31
1647392700000|2022-03-16 01:05:00|3816|3796|3816|3796|3819.8|3799.8|3807.3|3787.3|43
1647393000000|2022-03-16 01:10:00|3815.1|3795.1|3805.8|3785.8|3815.1|3795.1|3805.3|3785.3|27
1647393300000|2022-03-16 01:15:00|3807|3787|3810.3|3790.3|3811.8|3791.8|3807|3787|15
1647393600000|2022-03-16 01:20:00|3810|3790|3810.8|3790.8|3810.8|3790.8|3810|3790|4
1647393900000|2022-03-16 01:25:00|3813|3793|3811.3|3791.3|3815.5|3795.5|3809|3789|24
1647394200000|2022-03-16 01:30:00|3810|3790|3808|3788|3810|3790|3806.3|3786.3|31
1647394500000|2022-03-16 01:35:00|3809.3|3789.3|3802.8|3782.8|3809.3|3789.3|3802.8|3782.8|13
1647394800000|2022-03-16 01:40:00|3801.1|3781.1|3792.5|3772.5|3801.5|3781.5|3790.8|3770.8|13
1647395100000|2022-03-16 01:45:00|3792.3|3772.3|3798.3|3778.3|3799.8|3779.8|3792.3|3772.3|10
1647395400000|2022-03-16 01:50:00|3796.8|3776.8|3800.3|3780.3|3800.8|3780.8|3796.3|3776.3|13
1647395700000|2022-03-16 01:55:00|3800.5|3780.5|3798.5|3778.5|3800.5|3780.5|3796.5|3776.5|7
1647396000000|2022-03-16 02:00:00|3798.3|3778.3|3796.3|3776.3|3798.3|3778.3|3796.3|3776.3|4
1647396300000|2022-03-16 02:05:00|3795|3775|3798|3778|3799|3779|3795|3775|7
1647396600000|2022-03-16 02:10:00|3799.5|3779.5|3799.3|3779.3|3801.6|3781.6|3797|3777|18
1647396900000|2022-03-16 02:15:00|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647397800000|2022-03-16 02:30:00|3800.5|3780.5|3801|3781|3803.4|3783.4|3798.6|3778.6|38
1647398100000|2022-03-16 02:35:00|3800.3|3780.3|3801.5|3781.5|3804.6|3784.6|3793.3|3773.3|49
1647398400000|2022-03-16 02:40:00|3802.8|3782.8|3808.5|3788.5|3809.1|3789.1|3798.8|3778.8|36
1647398700000|2022-03-16 02:45:00|3809.5|3789.5|3808|3788|3813.6|3793.6|3805|3785|28
1647399000000|2022-03-16 02:50:00|3809.8|3789.8|3800|3780|3811|3791|3799.8|3779.8|23
1647399300000|2022-03-16 02:55:00|3799|3779|3800|3780|3810.3|3790.3|3799|3779|45
1647399600000|2022-03-16 03:00:00|3799|3779|3794.8|3774.8|3799|3779|3794|3774|21
1647399900000|2022-03-16 03:05:00|3794.3|3774.3|3794.3|3774.3|3794.5|3774.5|3794.3|3774.3|3
1647400200000|2022-03-16 03:10:00|3795|3775|3796|3776|3796.5|3776.5|3795|3775|3
1647400500000|2022-03-16 03:15:00|3794.8|3774.8|3795.5|3775.5|3795.5|3775.5|3794.8|3774.8|3
1647400800000|2022-03-16 03:20:00|3795.8|3775.8|3804|3784|3804|3784|3795.8|3775.8|9
1647401100000|2022-03-16 03:25:00|3805.3|3785.3|3804.8|3784.8|3806|3786|3804.3|3784.3|6
1647401400000|2022-03-16 03:30:00|3804|3784|3800.3|3780.3|3804|3784|3800|3780|5
1647401700000|2022-03-16 03:35:00|3800.5|3780.5|3800.8|3780.8|3801.8|3781.8|3800.5|3780.5|5
1647402000000|2022-03-16 03:40:00|3801.8|3781.8|3803.5|3783.5|3803.5|3783.5|3801.8|3781.8|3
1647402300000|2022-03-16 03:45:00|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647402600000|2022-03-16 03:50:00|3804|3784|3804|3784|3804|3784|3804|3784|1
1647402900000|2022-03-16 03:55:00|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647403200000|2022-03-16 04:00:00|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647403500000|2022-03-16 04:05:00|3803.3|3783.3|3801.8|3781.8|3803.3|3783.3|3801.8|3781.8|2
1647403800000|2022-03-16 04:10:00|3802|3782|3797.8|3777.8|3802|3782|3797.8|3777.8|5
1647404100000|2022-03-16 04:15:00|3795.9|3775.9|3794.5|3774.5|3796.1|3776.1|3794.5|3774.5|6
1647404400000|2022-03-16 04:20:00|3795.5|3775.5|3795|3775|3795.5|3775.5|3795|3775|3
1647404700000|2022-03-16 04:25:00|3794.3|3774.3|3794.5|3774.5|3794.5|3774.5|3794.3|3774.3|2
1647405000000|2022-03-16 04:30:00|3794.8|3774.8|3796|3776|3796|3776|3794.5|3774.5|3
1647405300000|2022-03-16 04:35:00|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|1
1647405600000|2022-03-16 04:40:00|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647405900000|2022-03-16 04:45:00|3799|3779|3799|3779|3799|3779|3799|3779|1
1647406200000|2022-03-16 04:50:00|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.5|3780.5|3
1647406500000|2022-03-16 04:55:00|3801|3781|3798.3|3778.3|3801|3781|3798.3|3778.3|4
1647406800000|2022-03-16 05:00:00|3799.8|3779.8|3801.3|3781.3|3801.3|3781.3|3799.8|3779.8|2
1647408000000|2022-03-16 05:20:00|3801.8|3781.8|3802.3|3782.3|3802.3|3782.3|3801.8|3781.8|2
1647408300000|2022-03-16 05:25:00|3802.5|3782.5|3803.8|3783.8|3803.8|3783.8|3802.5|3782.5|4
1647408600000|2022-03-16 05:30:00|3805.3|3785.3|3801.5|3781.5|3812|3792|3799|3779|28
1647408900000|2022-03-16 05:35:00|3801|3781|3801.3|3781.3|3801.3|3781.3|3800.5|3780.5|3
1647409200000|2022-03-16 05:40:00|3801.5|3781.5|3801.5|3781.5|3802.5|3782.5|3800.5|3780.5|9
1647409500000|2022-03-16 05:45:00|3801.8|3781.8|3798.3|3778.3|3801.8|3781.8|3798.3|3778.3|7
1647409800000|2022-03-16 05:50:00|3799.5|3779.5|3805|3785|3805|3785|3798.3|3778.3|20
1647410100000|2022-03-16 05:55:00|3803.5|3783.5|3809.3|3789.3|3809.3|3789.3|3801.5|3781.5|20
1647410400000|2022-03-16 06:00:00|3809|3789|3808.5|3788.5|3810.3|3790.3|3806.3|3786.3|16
1647410700000|2022-03-16 06:05:00|3810.6|3790.6|3812|3792|3814.8|3794.8|3810|3790|12
1647411000000|2022-03-16 06:10:00|3811.8|3791.8|3807.5|3787.5|3811.8|3791.8|3807.5|3787.5|5
1647411300000|2022-03-16 06:15:00|3807|3787|3815.5|3795.5|3815.5|3795.5|3806|3786|11
1647411600000|2022-03-16 06:20:00|3816.5|3796.5|3815|3795|3819|3799|3815|3795|7
1647411900000|2022-03-16 06:25:00|3813.3|3793.3|3814.3|3794.3|3814.3|3794.3|3812.3|3792.3|7
1647412200000|2022-03-16 06:30:00|3813.5|3793.5|3815.3|3795.3|3817.5|3797.5|3812.5|3792.5|38
1647412500000|2022-03-16 06:35:00|3816.3|3796.3|3806.3|3786.3|3816.3|3796.3|3806.3|3786.3|26
1647412800000|2022-03-16 06:40:00|3805.3|3785.3|3806|3786|3806.8|3786.8|3802.5|3782.5|12
1647413100000|2022-03-16 06:45:00|3805.5|3785.5|3811.3|3791.3|3811.5|3791.5|3805.5|3785.5|8
1647413400000|2022-03-16 06:50:00|3811.8|3791.8|3812.3|3792.3|3814.8|3794.8|3811.8|3791.8|17
1647413700000|2022-03-16 06:55:00|3813.6|3793.6|3812.5|3792.5|3816.3|3796.3|3812.5|3792.5|8
1647414000000|2022-03-16 07:00:00|3812.8|3792.8|3810.5|3790.5|3812.8|3792.8|3809.8|3789.8|5
1647414300000|2022-03-16 07:05:00|3809.3|3789.3|3807|3787|3809.3|3789.3|3807|3787|3
1647414600000|2022-03-16 07:10:00|3807.8|3787.8|3802.3|3782.3|3807.8|3787.8|3802.3|3782.3|8
1647415200000|2022-03-16 07:20:00|3802.5|3782.5|3783.3|3763.3|3802.5|3782.5|3783.3|3763.3|13
1647415500000|2022-03-16 07:25:00|3785.9|3765.9|3801.5|3781.5|3801.5|3781.5|3785.9|3765.9|13
1647415800000|2022-03-16 07:30:00|3800.4|3780.4|3797.5|3777.5|3800.4|3780.4|3797.5|3777.5|4
1647416100000|2022-03-16 07:35:00|3798.3|3778.3|3804.8|3784.8|3806|3786|3798.3|3778.3|6
1647416400000|2022-03-16 07:40:00|3803.3|3783.3|3802.3|3782.3|3803.3|3783.3|3802.3|3782.3|2
1647416700000|2022-03-16 07:45:00|3803.8|3783.8|3810.5|3790.5|3812.8|3792.8|3802.5|3782.5|18
1647417000000|2022-03-16 07:50:00|3811|3791|3803.3|3783.3|3813.3|3793.3|3803.3|3783.3|19
1647417300000|2022-03-16 07:55:00|3798.5|3786|3801.5|3786.5|3801.5|3786.5|3782.5|3768.5|125
1647417600000|2022-03-16 08:00:00|3803.8|3787.3|3795.3|3782.8|3804.5|3792|3788.8|3776|47
1647417900000|2022-03-16 08:05:00|3800.5|3783|3809.5|3797|3814.5|3802|3800.5|3783|30
1647418200000|2022-03-16 08:10:00|3808.8|3796.3|3805.8|3791.8|3815|3801.8|3804.3|3791.8|46
1647418500000|2022-03-16 08:15:00|3805.5|3791.3|3809.5|3797|3810|3797.5|3805.5|3791.3|29
1647418800000|2022-03-16 08:20:00|3810.3|3797.8|3815|3802.5|3824.5|3807.8|3809.5|3797|71
1647419100000|2022-03-16 08:25:00|3815.3|3802.8|3818.8|3806.3|3820.5|3806.3|3813.5|3801|46
1647419400000|2022-03-16 08:30:00|3819.8|3807.3|3824|3811.5|3827|3813.8|3819|3805.8|28
1647419700000|2022-03-16 08:35:00|3823|3810.5|3824.5|3812|3827.3|3814.3|3819|3806.5|26
1647420000000|2022-03-16 08:40:00|3825.5|3813|3825|3812.5|3838|3825.5|3824|3811.5|21
1647420300000|2022-03-16 08:45:00|3825.8|3813.3|3836.5|3824|3838.8|3824|3825.8|3813.3|31
1647420600000|2022-03-16 08:50:00|3837.5|3825|3837.8|3825.3|3842.3|3829|3837.5|3825|20
1647420900000|2022-03-16 08:55:00|3833.8|3821.3|3836.5|3824|3837.5|3825|3833.8|3821.3|5
1647421200000|2022-03-16 09:00:00|3837|3824.5|3833.5|3821|3837.5|3824.5|3831.8|3819.3|29
1647421500000|2022-03-16 09:05:00|3834|3821.5|3831.1|3825.1|3835.8|3829.4|3831.1|3821.5|16
1647421800000|2022-03-16 09:10:00|3831.4|3825.4|3829.4|3823.4|3831.9|3825.9|3822.6|3816.6|36
1647422100000|2022-03-16 09:15:00|3828.4|3822.4|3829.1|3823.1|3829.1|3823.1|3827.6|3821.6|9
1647422400000|2022-03-16 09:20:00|3829.6|3823.6|3827.4|3821.4|3834.6|3828.6|3827.1|3821.1|44
1647422700000|2022-03-16 09:25:00|3827.1|3821.1|3828.9|3822.9|3831.6|3825.6|3824.4|3818.4|16
1647423000000|2022-03-16 09:30:00|3829.1|3823.1|3821.6|3815.6|3830.9|3824.9|3821.6|3815.6|36
1647423300000|2022-03-16 09:35:00|3822.4|3816.4|3826.1|3820.1|3826.6|3820.6|3822.4|3816.4|35
1647423600000|2022-03-16 09:40:00|3826.4|3820.4|3825.6|3819.6|3828.9|3822.9|3824.6|3818.6|27
1647423900000|2022-03-16 09:45:00|3825.9|3819.9|3824.9|3818.9|3827.9|3821.9|3824.6|3818.6|25
1647424200000|2022-03-16 09:50:00|3825.1|3819.1|3822.9|3816.9|3825.9|3819.9|3819.9|3813.9|39
1647424500000|2022-03-16 09:55:00|3822.6|3816.6|3821.1|3815.1|3825.9|3819.9|3820.1|3814.1|33
1647424800000|2022-03-16 10:00:00|3821.9|3815.9|3820.4|3814.4|3825.4|3819.4|3820.3|3814.3|33
1647425100000|2022-03-16 10:05:00|3820.1|3814.1|3814.9|3808.9|3820.1|3814.1|3813.9|3807.9|25
1647425400000|2022-03-16 10:10:00|3814.6|3808.6|3820.6|3814.6|3822.1|3816.1|3814.6|3808.6|23
1647425700000|2022-03-16 10:15:00|3820.9|3814.9|3816.1|3810.1|3820.9|3814.9|3815.9|3809.9|12
1647426000000|2022-03-16 10:20:00|3817.9|3811.9|3816.4|3810.4|3820.3|3814|3815.9|3809.9|35
1647426300000|2022-03-16 10:25:00|3815.6|3809.6|3818.9|3812.9|3819.6|3813.6|3815.1|3809.1|27
1647426600000|2022-03-16 10:30:00|3819.1|3813.1|3817.1|3811.1|3819.1|3813.1|3817.1|3811.1|8
1647426900000|2022-03-16 10:35:00|3816.9|3810.9|3811.9|3805.9|3817.9|3811.9|3810.9|3804.9|28
1647427200000|2022-03-16 10:40:00|3811.4|3805.4|3814.6|3808.6|3816.4|3810.4|3810.1|3804.1|28
1647427500000|2022-03-16 10:45:00|3816.8|3808.5|3817.1|3811.1|3822.5|3816.4|3816|3808.5|44
1647427800000|2022-03-16 10:50:00|3816.9|3810.9|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|3
1647428100000|2022-03-16 10:55:00|3817.4|3811.4|3815.6|3809.6|3817.6|3811.6|3813|3807|18
1647428400000|2022-03-16 11:00:00|3816.1|3810.1|3821|3813|3821|3814.6|3814.1|3808.1|23
1647428700000|2022-03-16 11:05:00|3818.9|3812.8|3821.6|3815.6|3821.9|3815.9|3818.9|3812.8|20
1647429000000|2022-03-16 11:10:00|3824|3815.8|3828.6|3822.6|3829.4|3823.4|3822.9|3815.8|32
1647429300000|2022-03-16 11:15:00|3828.4|3822.4|3828.4|3822.4|3829.6|3823.6|3828.1|3822.1|12
1647429600000|2022-03-16 11:20:00|3827.9|3821.9|3827.6|3821.6|3830.4|3824.4|3827.6|3821.6|25
1647429900000|2022-03-16 11:25:00|3827.1|3821.1|3819.6|3813.6|3827.1|3821.1|3818.6|3812.6|29
1647430200000|2022-03-16 11:30:00|3822.3|3812.8|3821.4|3815.4|3823.6|3817.6|3818.4|3811.5|45
1647430500000|2022-03-16 11:35:00|3820.6|3814.6|3822.9|3816.9|3822.9|3816.9|3820.6|3814.6|6
1647430800000|2022-03-16 11:40:00|3822.4|3816.4|3826.1|3820.1|3827.8|3821.1|3819.1|3812.8|70
1647431100000|2022-03-16 11:45:00|3826.9|3820.9|3832.6|3826.6|3841.4|3835.4|3823.6|3817.5|84
1647431400000|2022-03-16 11:50:00|3832.4|3826.4|3830.1|3824.1|3838.5|3826.9|3828.6|3822.6|22
1647431700000|2022-03-16 11:55:00|3829.9|3823.9|3830.4|3824.4|3831.1|3825.1|3829.1|3823.1|12
1647432000000|2022-03-16 12:00:00|3830.9|3824.9|3828.1|3822.1|3837.5|3827.4|3825.1|3819.1|30
1647432300000|2022-03-16 12:05:00|3828.9|3822.9|3829.9|3823.9|3830.6|3824.6|3828.9|3822.9|10
1647432600000|2022-03-16 12:10:00|3828.9|3822.9|3826.6|3820.6|3828.9|3822.9|3825.1|3819.1|11
1647432900000|2022-03-16 12:15:00|3826.9|3820.9|3828.6|3822.6|3828.6|3822.6|3826.9|3820.9|3
1647433200000|2022-03-16 12:20:00|3828.9|3822.9|3831.4|3825.4|3831.4|3825.4|3828.9|3822.9|11
1647433500000|2022-03-16 12:25:00|3830.6|3824.6|3826.9|3820.9|3830.6|3824.6|3825.6|3819.6|17
1647433800000|2022-03-16 12:30:00|3827.6|3821.6|3832.4|3826.4|3835.6|3829.6|3827.6|3821.6|40
1647434100000|2022-03-16 12:35:00|3833.4|3827.4|3833.6|3827.6|3835.6|3829.6|3832.9|3826.9|19
1647434400000|2022-03-16 12:40:00|3833.9|3827.9|3837.3|3827.5|3837.8|3830.4|3833.6|3827.5|17
1647434700000|2022-03-16 12:45:00|3837|3827.3|3832.6|3826.6|3837|3829.1|3830.6|3824.6|16
1647435000000|2022-03-16 12:50:00|3832.4|3826.4|3829.3|3820.3|3835.9|3829.9|3824.9|3818.9|65
1647435300000|2022-03-16 12:55:00|3829|3822.9|3828.1|3822.1|3829.1|3823.1|3825.6|3818.8|34
1647435600000|2022-03-16 13:00:00|3830.5|3822|3832.1|3826.1|3837.6|3831.6|3826.3|3818.3|87
1647435900000|2022-03-16 13:05:00|3831.6|3825.6|3834.1|3828.1|3836.9|3830.9|3831.1|3825.1|48
1647436200000|2022-03-16 13:10:00|3833.9|3827.9|3840.3|3834.3|3843.9|3837.9|3833.4|3827.4|92
1647436500000|2022-03-16 13:15:00|3839.6|3833.6|3833.9|3827.9|3839.9|3833.9|3832.6|3826.6|59
1647436800000|2022-03-16 13:20:00|3833.4|3827.4|3829.4|3823.4|3834.4|3828.4|3826.1|3820.1|184
1647437100000|2022-03-16 13:25:00|3828.9|3822.9|3831.9|3825.9|3832.8|3826.6|3827.1|3821.1|79
1647437400000|2022-03-16 13:30:00|3832.9|3826.9|3833|3827|3836.4|3830.4|3830.4|3824.4|51
1647437700000|2022-03-16 13:35:00|3834.1|3828.1|3823.9|3817.9|3834.1|3828.1|3823.9|3815.3|36
1647438000000|2022-03-16 13:40:00|3824.4|3818.4|3823.4|3817.4|3826.1|3820.1|3822.1|3816.1|51
1647438300000|2022-03-16 13:45:00|3823.6|3817.6|3821.6|3815.6|3826.6|3820.6|3820.1|3814.1|32
1647438600000|2022-03-16 13:50:00|3821.9|3815.9|3814.1|3808.1|3822.1|3816.1|3814.1|3808.1|31
1647438900000|2022-03-16 13:55:00|3813.9|3807.9|3820.4|3814.4|3820.4|3814.4|3812.1|3806.1|37
1647439200000|2022-03-16 14:00:00|3821.1|3815.1|3828.4|3822.4|3828.9|3822.9|3821.1|3815.1|59
1647439500000|2022-03-16 14:05:00|3828.6|3822.6|3832.6|3826.6|3840.9|3834.9|3827.4|3821.4|67
1647439800000|2022-03-16 14:10:00|3831.9|3825.9|3823.6|3817.6|3831.9|3825.9|3823.4|3817.4|31
1647440100000|2022-03-16 14:15:00|3823.9|3817.9|3827.4|3821.4|3827.9|3821.9|3822.4|3816.4|81
1647440400000|2022-03-16 14:20:00|3827.9|3821.9|3821.1|3815.1|3828.4|3822.4|3820.9|3814.9|55
1647440700000|2022-03-16 14:25:00|3820.4|3814.4|3803.6|3797.6|3820.4|3814.4|3802.6|3796.6|42
1647441000000|2022-03-16 14:30:00|3804.1|3798.1|3814.1|3808.1|3814.1|3808.1|3803.9|3797.9|59
1647441300000|2022-03-16 14:35:00|3814.4|3808.4|3811.6|3805.6|3825.9|3819.9|3811.1|3805.1|68
1647441600000|2022-03-16 14:40:00|3811.4|3805.4|3815.4|3809.4|3816.5|3810.1|3809.5|3803.5|33
1647441900000|2022-03-16 14:45:00|3815.6|3809.6|3811.6|3805.6|3816.6|3810.6|3810.4|3804.4|35
1647442200000|2022-03-16 14:50:00|3811.4|3805.4|3811.1|3805.1|3815.4|3809.4|3809.9|3803.9|31
1647442500000|2022-03-16 14:55:00|3810.1|3804.1|3811.6|3805.6|3812.1|3806.1|3809.9|3803.9|16
1647442800000|2022-03-16 15:00:00|3812.9|3806.9|3813.6|3807.6|3817.1|3811.1|3810.4|3803.8|46
1647443100000|2022-03-16 15:05:00|3813.4|3807.4|3810.9|3804.9|3813.4|3807.4|3808.6|3802.6|27
1647443400000|2022-03-16 15:10:00|3811.6|3805.6|3803.1|3797.1|3811.6|3805.6|3802.4|3796.4|30
1647443700000|2022-03-16 15:15:00|3802.9|3796.9|3807.6|3801.6|3807.9|3801.9|3802.9|3796.9|22
1647444000000|2022-03-16 15:20:00|3807.9|3801.9|3806.1|3800.1|3807.9|3801.9|3804.4|3798.4|26
1647444300000|2022-03-16 15:25:00|3805.9|3799.9|3804.4|3798.4|3805.9|3799.9|3802.9|3796.9|17
1647444600000|2022-03-16 15:30:00|3804.6|3798.6|3810.4|3804.4|3810.4|3804.4|3803.1|3797.1|14
1647444900000|2022-03-16 15:35:00|3810.6|3804.6|3808.4|3802.4|3814.6|3808.6|3808.4|3802.4|29
1647445200000|2022-03-16 15:40:00|3807.1|3801.1|3811.3|3803.3|3815.1|3809.1|3805.6|3799.6|35
1647445500000|2022-03-16 15:45:00|3809.4|3803.4|3803.9|3797.9|3810.6|3804.6|3803.9|3797.9|26
1647445800000|2022-03-16 15:50:00|3803.6|3797.6|3816.9|3810.9|3818|3812|3803.6|3797.6|50
1647446100000|2022-03-16 15:55:00|3816.6|3810.6|3810.1|3804.1|3817.1|3811.1|3803.9|3797.9|111
1647446400000|2022-03-16 16:00:00|3810.4|3804.4|3811.4|3805.4|3811.4|3805.4|3809.9|3803.9|12
1647446700000|2022-03-16 16:05:00|3812.1|3806.1|3814.9|3808.9|3815.4|3809.4|3812.1|3806.1|20
1647447000000|2022-03-16 16:10:00|3814.4|3808.4|3814.6|3808.6|3816.1|3810.1|3812.4|3806.4|46
1647447300000|2022-03-16 16:15:00|3815.1|3809.1|3818.4|3812.4|3819.1|3813.1|3815.1|3809.1|30
1647447600000|2022-03-16 16:20:00|3817.6|3811.6|3817.4|3811.4|3818.5|3812.4|3817.4|3810.3|6
1647447900000|2022-03-16 16:25:00|3816.1|3810.1|3813.9|3807.9|3818.1|3812.1|3812.9|3806.9|34
1647448200000|2022-03-16 16:30:00|3812.4|3806.4|3811.9|3805.9|3813.4|3807.4|3811.9|3805.9|6
1647448500000|2022-03-16 16:35:00|3811.4|3805.4|3809.9|3803.9|3811.4|3805.4|3807.9|3801.9|17
1647448800000|2022-03-16 16:40:00|3810.9|3804.9|3806.1|3800.1|3810.9|3804.9|3805.4|3799.3|27
1647449100000|2022-03-16 16:45:00|3805.9|3799.9|3806.1|3800.1|3806.6|3800.6|3804.9|3798.9|10
1647449400000|2022-03-16 16:50:00|3806.3|3793.8|3801.9|3795.9|3806.3|3797.4|3801.1|3793.8|19
1647449700000|2022-03-16 16:55:00|3803.5|3794.3|3803.3|3793.8|3803.5|3794.3|3803.3|3793.8|3
1647450000000|2022-03-16 17:00:00|3802.8|3793.3|3800.8|3791.5|3803|3793.5|3800.8|3789.8|22
1647450300000|2022-03-16 17:05:00|3801.3|3791.8|3801.5|3792|3801.5|3792|3801.3|3791.8|2
1647450600000|2022-03-16 17:10:00|3801.3|3791.8|3801.3|3791.8|3801.8|3792.3|3801|3791.5|4
1647451500000|2022-03-16 17:25:00|3801.5|3789.5|3801|3788.8|3801.5|3789.5|3800.5|3788.5|3
1647451800000|2022-03-16 17:30:00|3800.5|3789|3801|3791.5|3801.3|3791.8|3799.3|3789|12
1647452700000|2022-03-16 17:45:00|3800.8|3791.3|3800|3788.5|3800.8|3791.3|3799|3787.8|8
1647453000000|2022-03-16 17:50:00|3799.5|3790.3|3802.5|3793|3802.5|3793|3798.3|3789|15
1647453300000|2022-03-16 17:55:00|3803|3793.5|3805.8|3796.5|3808.5|3796.8|3803|3793.5|5
1647478800000|2022-03-17 01:00:00|3810.4|3790.4|3836|3816.3|3836.6|3816.6|3810.4|3790.4|16
1647479100000|2022-03-17 01:05:00|3835.3|3816.5|3831.5|3812.8|3835.3|3816.5|3829.8|3810|14
1647479400000|2022-03-17 01:10:00|3831.8|3813|3832.3|3813.5|3835.6|3815.6|3831.8|3813|21
1647479700000|2022-03-17 01:15:00|3832.8|3814|3828.8|3810|3834.5|3815.8|3828.8|3810|51
1647480000000|2022-03-17 01:20:00|3828|3809.3|3831.3|3812.5|3832.9|3812.9|3827.5|3808.8|52
1647480300000|2022-03-17 01:25:00|3831|3812.3|3837.5|3818.8|3838.4|3818.8|3831|3812.3|17
1647480600000|2022-03-17 01:30:00|3838.8|3820|3838|3819.3|3840.5|3820.5|3836.5|3817.8|40
1647480900000|2022-03-17 01:35:00|3837.8|3819|3837.8|3819|3840.3|3820.3|3836.8|3816.8|19
1647481200000|2022-03-17 01:40:00|3837.5|3818.8|3840.5|3821.8|3840.5|3821.8|3837.5|3818.8|13
1647481500000|2022-03-17 01:45:00|3840.3|3821.5|3838|3819.3|3840.5|3821.8|3838|3819.3|6
1647481800000|2022-03-17 01:50:00|3837.3|3818.5|3835.8|3817|3837.3|3818.5|3835.8|3817|4
1647482100000|2022-03-17 01:55:00|3835.6|3815.6|3834.3|3815.5|3837.3|3818.5|3833.3|3813.3|15
1647482400000|2022-03-17 02:00:00|3834.8|3816|3831|3811|3834.8|3816|3831|3811|7
1647482700000|2022-03-17 02:05:00|3833|3813|3834|3815.3|3834.9|3815.5|3832.3|3812.4|17
1647483000000|2022-03-17 02:10:00|3834.8|3816|3836.8|3818|3836.8|3818|3834.8|3816|3
1647483300000|2022-03-17 02:15:00|3837.5|3818.8|3838.5|3819.8|3838.5|3819.8|3836.8|3818|8
1647483600000|2022-03-17 02:20:00|3839.8|3821|3841.3|3822.5|3841.3|3822.5|3839.8|3820.1|5
1647483900000|2022-03-17 02:25:00|3841|3822.3|3840.8|3822|3841|3822.3|3840.8|3822|2
1647484200000|2022-03-17 02:30:00|3840.3|3821.5|3840.8|3822|3841|3822.3|3840.3|3821.5|3
1647484500000|2022-03-17 02:35:00|3840.3|3821.5|3845.3|3826.5|3845.4|3826.5|3839.3|3820.5|11
1647484800000|2022-03-17 02:40:00|3846|3827.3|3848.8|3828.8|3848.8|3828.8|3845.3|3826.5|5
1647485100000|2022-03-17 02:45:00|3846|3827.3|3846.8|3828|3846.8|3828|3846|3827.3|2
1647485400000|2022-03-17 02:50:00|3847|3828.3|3847.8|3829|3847.8|3829|3847|3828.3|2
1647485700000|2022-03-17 02:55:00|3847.5|3828.8|3847.3|3828.5|3847.5|3828.8|3847.3|3828.5|2
1647486000000|2022-03-17 03:00:00|3847.5|3828.8|3850|3830|3851.5|3831.5|3847.3|3828.5|10
1647486300000|2022-03-17 03:05:00|3849.9|3829.9|3850|3831.3|3850.8|3832|3848.8|3829.9|14
1647486600000|2022-03-17 03:10:00|3849|3830.3|3849.5|3830.8|3850.8|3831.5|3848.8|3830|12
1647486900000|2022-03-17 03:15:00|3850|3831.3|3848.8|3830|3850|3831.3|3847.8|3829|12
1647487200000|2022-03-17 03:20:00|3848.5|3829.8|3849|3830.3|3849.3|3830.5|3848.5|3829.8|3
1647487500000|2022-03-17 03:25:00|3848.3|3829.5|3848.3|3829.5|3848.8|3830|3847.5|3828.8|5
1647487800000|2022-03-17 03:30:00|3848.8|3830|3848.5|3829.8|3848.8|3830|3848.5|3829.8|2
1647488100000|2022-03-17 03:35:00|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647488400000|2022-03-17 03:40:00|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|1
1647489000000|2022-03-17 03:50:00|3848.3|3829.5|3847.8|3829|3848.3|3829.5|3847.8|3829|2
1647489300000|2022-03-17 03:55:00|3846.3|3827.5|3846.8|3828|3847|3828.3|3845.5|3826.8|7
1647489600000|2022-03-17 04:00:00|3846|3827.3|3847.3|3828.5|3847.3|3828.5|3846|3827.3|2
1647489900000|2022-03-17 04:05:00|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647490200000|2022-03-17 04:10:00|3848.3|3829.5|3849.3|3830.5|3849.3|3830.5|3848.3|3829.5|3
1647490500000|2022-03-17 04:15:00|3850|3831.3|3850.3|3831.5|3850.3|3831.5|3850|3831.3|2
1647490800000|2022-03-17 04:20:00|3848.8|3830|3846.5|3827.8|3848.8|3830|3845.8|3827|6
1647491100000|2022-03-17 04:25:00|3847.5|3828.8|3846.5|3827.8|3847.5|3828.8|3845.5|3826.8|8
1647491400000|2022-03-17 04:30:00|3846.8|3828|3847|3828.3|3847|3828.3|3846.5|3827.8|3
1647491700000|2022-03-17 04:35:00|3847.8|3829|3848.3|3829.5|3848.5|3829.8|3847.8|3829|3
1647492000000|2022-03-17 04:40:00|3847.5|3828.8|3847.3|3828.5|3847.5|3828.8|3847.3|3828.5|2
1647492900000|2022-03-17 04:55:00|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647493800000|2022-03-17 05:10:00|3846.8|3828|3847.5|3828.8|3847.8|3829|3846.8|3828|4
1647494100000|2022-03-17 05:15:00|3846.8|3828|3847.5|3828.8|3847.5|3828.8|3846.8|3828|2
1647494400000|2022-03-17 05:20:00|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647494700000|2022-03-17 05:25:00|3846.3|3827.5|3846|3827.3|3846.3|3827.5|3846|3827.3|2
1647495000000|2022-03-17 05:30:00|3846.5|3827.8|3840.5|3821.8|3846.5|3827.8|3839.5|3820.8|26
1647495300000|2022-03-17 05:35:00|3841.3|3822.5|3842.5|3823.8|3843.3|3824.5|3839.8|3821|17
1647495600000|2022-03-17 05:40:00|3843.3|3824.5|3842|3823.3|3846.5|3827.8|3842|3823.1|14
1647495900000|2022-03-17 05:45:00|3841.5|3822.8|3839.8|3821|3841.8|3823|3839.8|3821|5
1647496200000|2022-03-17 05:50:00|3839.3|3820.5|3836.5|3817.8|3839.5|3820.8|3836.5|3817.8|6
1647496500000|2022-03-17 05:55:00|3835.8|3817|3832.8|3814|3835.8|3817|3831.1|3811.1|11
1647496800000|2022-03-17 06:00:00|3831.8|3813|3823.5|3803.5|3831.8|3813|3823.5|3803.5|13
1647497100000|2022-03-17 06:05:00|3821.5|3802.8|3823.8|3805|3823.8|3805|3821.3|3802.5|7
1647497400000|2022-03-17 06:10:00|3824.8|3806|3821.3|3801.5|3826.5|3807.8|3820.6|3800.6|27
1647497700000|2022-03-17 06:15:00|3821.5|3802.8|3826|3807.3|3826|3807.3|3821.3|3802.5|10
1647498000000|2022-03-17 06:20:00|3825.8|3807|3826.8|3808|3827|3808.3|3825.8|3807|5
1647498300000|2022-03-17 06:25:00|3827.5|3808.8|3835.3|3816.5|3835.3|3816.5|3827.5|3808.8|13
1647498600000|2022-03-17 06:30:00|3836.3|3817.5|3839|3820.3|3839|3820.3|3836.3|3817.5|13
1647498900000|2022-03-17 06:35:00|3838.3|3819.5|3840.8|3822|3840.8|3822|3837.5|3818.8|8
1647499200000|2022-03-17 06:40:00|3840|3821.3|3840.8|3822|3840.8|3822|3839.8|3821|6
1647499500000|2022-03-17 06:45:00|3840.3|3821.5|3842.8|3824|3844|3825.3|3840.3|3821.5|10
1647499800000|2022-03-17 06:50:00|3840.8|3822|3838.5|3819.8|3840.8|3822|3837.8|3819|5
1647500100000|2022-03-17 06:55:00|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647500400000|2022-03-17 07:00:00|3838|3819.3|3838.3|3819.5|3838.3|3819.5|3838|3819.3|2
1647500700000|2022-03-17 07:05:00|3839|3820.3|3840.5|3821.8|3840.5|3821.8|3839|3820.3|3
1647501000000|2022-03-17 07:10:00|3842.5|3822.5|3847|3828.3|3847.8|3829|3842.5|3822.5|11
1647501300000|2022-03-17 07:15:00|3847.5|3828.8|3847.8|3829|3849.8|3831|3847.5|3828.8|7
1647501600000|2022-03-17 07:20:00|3848.3|3829.5|3852.5|3833.8|3852.5|3833.8|3848.3|3829.5|7
1647501900000|2022-03-17 07:25:00|3852.3|3833.5|3848.5|3829.8|3852.8|3834|3848.5|3829.8|5
1647502200000|2022-03-17 07:30:00|3849|3830.3|3889.4|3869.4|3889.8|3869.8|3849|3830.3|19
1647502500000|2022-03-17 07:35:00|3890|3870|3889.8|3869.8|3892.9|3872.9|3883.8|3863.8|34
1647502800000|2022-03-17 07:40:00|3890.5|3871.8|3901.1|3881.1|3901.1|3881.1|3883.5|3864.8|29
1647503100000|2022-03-17 07:45:00|3901.8|3883|3906.5|3886.5|3911|3892|3901.8|3883|22
1647503400000|2022-03-17 07:50:00|3905|3886.3|3904|3884|3911.3|3891.3|3901.8|3881.8|28
1647503700000|2022-03-17 07:55:00|3903.1|3883.1|3886|3875.8|3903.1|3890.6|3876.9|3869.5|128
1647504000000|2022-03-17 08:00:00|3887.3|3877.3|3892.9|3886.9|3900.3|3890.9|3876.9|3869.3|32
1647504300000|2022-03-17 08:05:00|3893|3885|3876.9|3870.9|3893|3885|3873.1|3864.3|43
1647504600000|2022-03-17 08:10:00|3877.6|3871.6|3876.9|3870.9|3877.6|3871.6|3875.1|3869.1|12
1647504900000|2022-03-17 08:15:00|3876.4|3870.4|3874.4|3868.4|3877.6|3871.6|3873.1|3867.1|18
1647505200000|2022-03-17 08:20:00|3874.6|3868.6|3873.6|3867.6|3875.4|3869.4|3873.6|3867.6|12
1647505500000|2022-03-17 08:25:00|3873.9|3867.9|3874.4|3868.4|3874.9|3868.9|3871.4|3865.4|20
1647505800000|2022-03-17 08:30:00|3874.1|3868.1|3874.1|3868.1|3874.6|3868.6|3873.6|3867.6|7
1647506100000|2022-03-17 08:35:00|3873.9|3867.9|3851.9|3845.9|3874.3|3868.1|3850.9|3844.8|58
1647506400000|2022-03-17 08:40:00|3852.1|3846.1|3862.6|3856.6|3863.1|3857.1|3851.9|3845.9|21
1647506700000|2022-03-17 08:45:00|3862.9|3856.9|3864.1|3858.1|3864.1|3858.1|3862.9|3856.9|10
1647507000000|2022-03-17 08:50:00|3863.9|3857.9|3828|3813.5|3863.9|3857.9|3813.8|3793.8|72
1647507300000|2022-03-17 08:55:00|3822.8|3814|3758.5|3747.5|3834.3|3815|3740.5|3731.8|78
1647507600000|2022-03-17 09:00:00|3758|3749.3|3752|3743.3|3761.8|3750|3749.5|3740|36
1647507900000|2022-03-17 09:05:00|3752.8|3744|3771|3762.3|3773.8|3763.8|3752|3743.3|52
1647508200000|2022-03-17 09:10:00|3772.5|3763.8|3805|3785|3810.9|3793|3772|3763.3|60
1647508500000|2022-03-17 09:15:00|3804.5|3784.5|3811.3|3802.5|3811.3|3802.5|3793.5|3784.5|49
1647508800000|2022-03-17 09:20:00|3811|3802.3|3800.5|3788.8|3817.8|3809|3800.5|3788.3|14
1647509100000|2022-03-17 09:25:00|3800|3789|3802.3|3793.5|3803|3794.3|3800|3789|11
1647509400000|2022-03-17 09:30:00|3803|3794.3|3776|3763.3|3803|3794.3|3776|3763.3|36
1647509700000|2022-03-17 09:35:00|3772.3|3763.5|3779.3|3768.8|3779.3|3768.8|3757.3|3747.3|36
1647510000000|2022-03-17 09:40:00|3779.5|3769|3788.3|3779.5|3790.5|3780|3779.3|3769|30
1647510300000|2022-03-17 09:45:00|3788|3779.3|3788.8|3780|3796.3|3786.8|3785.8|3777|30
1647510600000|2022-03-17 09:50:00|3789.3|3780.5|3791.8|3783|3798.3|3789.5|3789.3|3780.5|32
1647510900000|2022-03-17 09:55:00|3790.5|3781.8|3807.3|3791.5|3813.3|3803.8|3790.5|3781.8|53
1647511200000|2022-03-17 10:00:00|3807|3791.3|3801.3|3788.8|3807|3791.3|3796|3786.3|36
1647511500000|2022-03-17 10:05:00|3801.5|3792.8|3805.3|3796.5|3811|3799.3|3801|3792|33
1647511800000|2022-03-17 10:10:00|3805.8|3797|3806|3797.3|3810.5|3797.8|3801.5|3792.5|28
1647512100000|2022-03-17 10:15:00|3806.5|3797.8|3802.5|3793.8|3807.5|3798.8|3801.8|3791.3|16
1647512400000|2022-03-17 10:20:00|3802|3793.3|3796.3|3787.5|3802|3793.3|3795.8|3787|8
1647512700000|2022-03-17 10:25:00|3795.8|3787|3803.3|3794.5|3803.5|3794.8|3790.5|3781.8|35
1647513000000|2022-03-17 10:30:00|3803|3794.3|3799.8|3791|3803|3794.3|3799.3|3790.5|6
1647513300000|2022-03-17 10:35:00|3800|3791.3|3795.8|3787|3800|3791.3|3795.8|3787|15
1647513600000|2022-03-17 10:40:00|3795.5|3786.8|3794.3|3785.5|3799.8|3787|3794.3|3785.3|10
1647513900000|2022-03-17 10:45:00|3796.5|3785.8|3797.5|3788.8|3799.8|3790.3|3796.5|3785.8|18
1647514200000|2022-03-17 10:50:00|3797.8|3789|3798.5|3789.8|3798.5|3789.8|3797.8|3789|3
1647514500000|2022-03-17 10:55:00|3798|3789.3|3797.8|3789|3798.5|3789.8|3797.8|3789|5
1647514800000|2022-03-17 11:00:00|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|1
1647515100000|2022-03-17 11:05:00|3797.3|3788.5|3800.3|3791.5|3801.5|3792.8|3796.8|3787.8|12
1647515400000|2022-03-17 11:10:00|3799.8|3791|3796.8|3788|3799.8|3791|3795.8|3787|10
1647515700000|2022-03-17 11:15:00|3797.5|3788.8|3797.3|3784.3|3797.5|3788.8|3797.3|3784.3|3
1647516000000|2022-03-17 11:20:00|3793.3|3784.5|3792.8|3784|3793.8|3785|3791|3782.3|7
1647516300000|2022-03-17 11:25:00|3788.8|3779.8|3794.8|3786|3794.8|3786|3787|3778.3|15
1647516600000|2022-03-17 11:30:00|3794|3785.3|3799.3|3790.5|3799.3|3790.5|3793|3784.3|34
1647516900000|2022-03-17 11:35:00|3800.3|3791.5|3805.8|3795.5|3805.8|3795.5|3800.3|3791.5|10
1647517200000|2022-03-17 11:40:00|3805.5|3796.8|3803.5|3794.8|3806.5|3797.8|3801.8|3793|17
1647517500000|2022-03-17 11:45:00|3804.3|3795.5|3804.5|3795.8|3804.5|3795.8|3804.3|3795.5|2
1647517800000|2022-03-17 11:50:00|3804.3|3795.5|3802.1|3796.1|3804.8|3797.4|3802.1|3794.3|10
1647518100000|2022-03-17 11:55:00|3801.9|3795.9|3802.6|3796.6|3806.9|3800.9|3801.9|3795.9|14
1647518400000|2022-03-17 12:00:00|3802.5|3792.8|3804.4|3798.4|3804.4|3798.4|3798.4|3792.4|15
1647518700000|2022-03-17 12:05:00|3804.6|3798.6|3802.9|3796.9|3806.1|3800.1|3802.1|3794.8|20
1647519000000|2022-03-17 12:10:00|3802.6|3796.6|3800.9|3794.9|3803|3796.6|3798.4|3792.4|78
1647519300000|2022-03-17 12:15:00|3801.4|3795.4|3805.1|3799.1|3805.5|3799.1|3801.4|3794.5|30
1647519600000|2022-03-17 12:20:00|3805.4|3799.4|3804.9|3798.9|3805.4|3799.4|3801.4|3795.4|14
1647519900000|2022-03-17 12:25:00|3805.4|3799.4|3813.4|3807.4|3813.4|3807.4|3805.4|3799.4|17
1647520200000|2022-03-17 12:30:00|3813.6|3807.6|3812.8|3799.8|3819|3812.4|3809.9|3799.3|39
1647520500000|2022-03-17 12:35:00|3812.3|3799|3813.5|3804.8|3815.5|3807.9|3805.6|3799|38
1647520800000|2022-03-17 12:40:00|3812.3|3803.5|3814.6|3808.6|3816.4|3810.4|3807.6|3801.6|33
1647521100000|2022-03-17 12:45:00|3814.8|3806.5|3800.9|3794.9|3814.8|3806.6|3800.9|3794.9|15
1647521400000|2022-03-17 12:50:00|3800.1|3794.1|3805.9|3799.9|3807.5|3801.4|3799.1|3791.5|62
1647521700000|2022-03-17 12:55:00|3805.6|3799.6|3804.1|3798.1|3806.4|3800.4|3802.1|3795|32
1647522000000|2022-03-17 13:00:00|3804.6|3798.6|3803.4|3797.4|3807.1|3801.1|3797.6|3791.6|88
1647522300000|2022-03-17 13:05:00|3803.6|3797.6|3800.1|3794.1|3805.3|3797.9|3798.9|3792.9|48
1647522600000|2022-03-17 13:10:00|3799.6|3793.6|3810.1|3804.1|3812.5|3805.9|3798.9|3792.9|85
1647522900000|2022-03-17 13:15:00|3810.9|3804.9|3811.4|3805.4|3817.4|3811.4|3810.1|3804.1|154
1647523200000|2022-03-17 13:20:00|3810.9|3804.9|3812.4|3806.4|3813.8|3806.4|3809.4|3802.3|32
1647523500000|2022-03-17 13:25:00|3812.1|3806.1|3814|3805|3814|3807.6|3810.6|3804.6|22
1647523800000|2022-03-17 13:30:00|3813.8|3805.3|3816.6|3810.6|3820|3813.9|3813.8|3805.3|24
1647524100000|2022-03-17 13:35:00|3817.4|3811.4|3811.4|3805.4|3824.8|3818.6|3811.4|3805.4|57
1647524400000|2022-03-17 13:40:00|3811.6|3805.6|3809.9|3803.9|3812.3|3806.1|3808.6|3800.8|27
1647524700000|2022-03-17 13:45:00|3810.4|3804.4|3800.1|3794.1|3810.5|3804.4|3799.9|3793.9|60
1647525000000|2022-03-17 13:50:00|3800.6|3794.6|3795.9|3789.9|3801.6|3795.6|3795.4|3787|39
1647525300000|2022-03-17 13:55:00|3794.9|3788.9|3801.1|3795.1|3804.1|3798.1|3792.8|3785.5|76
1647525600000|2022-03-17 14:00:00|3800.9|3794.9|3797.1|3791.1|3801.6|3795.6|3792.4|3785|55
1647525900000|2022-03-17 14:05:00|3796.1|3790.1|3800.1|3794.1|3802.1|3796.1|3796.1|3790.1|26
1647526200000|2022-03-17 14:10:00|3800.4|3794.4|3797.1|3791.1|3801.9|3795.9|3795.9|3788.8|18
1647526500000|2022-03-17 14:15:00|3797.3|3787.8|3791.9|3785.9|3797.3|3789.1|3788.9|3782.3|47
1647526800000|2022-03-17 14:20:00|3791.4|3785.4|3808.1|3802.1|3809|3802.4|3791.4|3785.4|64
1647527100000|2022-03-17 14:25:00|3808.3|3797|3818.3|3810|3819|3810.6|3799.4|3791.5|46
1647527400000|2022-03-17 14:30:00|3815.9|3809.9|3814.4|3808.4|3816.5|3809.9|3810.1|3804.1|60
1647527700000|2022-03-17 14:35:00|3814.6|3808.6|3816.6|3810.6|3820|3813.9|3814.6|3808.6|43
1647528000000|2022-03-17 14:40:00|3817.1|3811.1|3819.9|3813.9|3822.1|3816.1|3817.1|3811|72
1647528300000|2022-03-17 14:45:00|3820.4|3814.4|3819.1|3813.1|3822.1|3816.1|3818.6|3812.6|54
1647528600000|2022-03-17 14:50:00|3818.9|3812.9|3820.9|3814.9|3821.1|3815.1|3816.6|3810.6|32
1647528900000|2022-03-17 14:55:00|3820.4|3814.4|3825.6|3819.6|3826.6|3820.6|3819.9|3813.9|45
1647529200000|2022-03-17 15:00:00|3825.4|3819.4|3825.4|3819.4|3827.1|3821.1|3825.1|3819.1|51
1647529500000|2022-03-17 15:05:00|3825.6|3819.6|3826.9|3820.9|3827.1|3821.1|3825.6|3819.6|34
1647529800000|2022-03-17 15:10:00|3826.4|3820.4|3826.9|3820.9|3836.1|3830.1|3825.4|3819.4|78
1647530100000|2022-03-17 15:15:00|3827.1|3821.1|3831.4|3825.4|3832.1|3826.1|3827.1|3821.1|31
1647530400000|2022-03-17 15:20:00|3831.6|3825.6|3838.9|3832.9|3840.6|3834.6|3829.4|3823.4|47
1647530700000|2022-03-17 15:25:00|3839.1|3833.1|3839.1|3833.1|3842.3|3835.1|3837.6|3831.6|45
1647531000000|2022-03-17 15:30:00|3839.6|3833.6|3840.6|3834.6|3842.5|3836.4|3839.6|3833.6|42
1647531300000|2022-03-17 15:35:00|3841.1|3835.1|3842.1|3836.1|3842.4|3836.4|3840.6|3834.6|22
1647531600000|2022-03-17 15:40:00|3842.4|3836.4|3842.1|3836.1|3842.4|3836.4|3840.1|3834|32
1647531900000|2022-03-17 15:45:00|3841.9|3835.9|3842.4|3836.4|3847.5|3841.1|3840.4|3834.4|42
1647532200000|2022-03-17 15:50:00|3842.6|3836.6|3834.1|3828.1|3842.9|3836.9|3832.1|3826.1|53
1647532500000|2022-03-17 15:55:00|3835.4|3829.4|3829.4|3823.4|3838.8|3829.4|3824.1|3818.1|175
1647532800000|2022-03-17 16:00:00|3829.6|3823.6|3835.4|3829.4|3836.4|3830.4|3829.1|3823.1|44
1647533100000|2022-03-17 16:05:00|3835.1|3829.1|3832.6|3826.6|3835.1|3829.1|3830.9|3824.9|31
1647533400000|2022-03-17 16:10:00|3832.1|3826.1|3830.6|3824.6|3832.1|3826.1|3828.1|3822.1|14
1647533700000|2022-03-17 16:15:00|3830.9|3824.9|3832.6|3826.6|3833.8|3827.1|3830.6|3824.5|9
1647534000000|2022-03-17 16:20:00|3832.9|3826.9|3833.9|3827.9|3836.1|3830.1|3832.9|3826.9|15
1647534300000|2022-03-17 16:25:00|3833.4|3827.4|3832.4|3826.4|3834.3|3828.1|3831.6|3824.3|11
1647534600000|2022-03-17 16:30:00|3833.4|3827.4|3828.9|3822.9|3833.4|3827.4|3828.1|3822.1|7
1647534900000|2022-03-17 16:35:00|3829.1|3823.1|3831.6|3825.6|3832.8|3826.6|3829.1|3823|11
1647535200000|2022-03-17 16:40:00|3830.1|3824.1|3828.6|3822.6|3830.9|3824.9|3828.4|3821.5|17
1647535500000|2022-03-17 16:45:00|3828.4|3822.4|3822.1|3816.1|3828.4|3822.4|3820.1|3814.1|16
1647535800000|2022-03-17 16:50:00|3821.9|3815.9|3821.6|3815.6|3822.5|3816.4|3819.9|3813.3|20
1647536100000|2022-03-17 16:55:00|3823.5|3814|3822.8|3813.3|3823.5|3814|3822.5|3813|6
1647536400000|2022-03-17 17:00:00|3823.5|3813.5|3827.5|3818.3|3828.5|3818.3|3823.5|3813.5|12
1647536700000|2022-03-17 17:05:00|3827.8|3817|3827.5|3818.3|3827.8|3818.3|3826.5|3817|3
1647537000000|2022-03-17 17:10:00|3828|3818.5|3829.3|3819.8|3830.8|3820.5|3828|3818.5|8
1647537300000|2022-03-17 17:15:00|3829.5|3820|3829.5|3820|3829.5|3820|3829.5|3820|1
1647537900000|2022-03-17 17:25:00|3829|3819.5|3829|3819.5|3829|3819.5|3829|3819.5|1
1647538200000|2022-03-17 17:30:00|3828.8|3819.3|3828.5|3819|3828.8|3819.3|3828.5|3819|2
1647538800000|2022-03-17 17:40:00|3830.8|3819.3|3831.5|3822|3831.5|3822|3830.8|3819.3|5
1647539100000|2022-03-17 17:45:00|3830.8|3821.3|3828.5|3817.3|3830.8|3821.3|3825.3|3815.8|22
1647539400000|2022-03-17 17:50:00|3828.3|3819|3828|3818.8|3828.3|3819|3827|3817.5|4
1647539700000|2022-03-17 17:55:00|3827.8|3818.5|3827.8|3818.5|3828|3818.5|3827.8|3818.5|3
1647565200000|2022-03-18 01:00:00|3839.6|3819.6|3841|3822.3|3842.8|3824|3838|3819.3|10
1647565500000|2022-03-18 01:05:00|3842.1|3822.1|3842.8|3824|3844.3|3825.3|3842.1|3822.1|112
1647565800000|2022-03-18 01:10:00|3843.3|3824.5|3827.5|3808.8|3843.3|3824.5|3827|3808.3|12
1647566100000|2022-03-18 01:15:00|3833.3|3813.3|3835.3|3816.5|3839|3820.3|3833.3|3813.3|13
1647566400000|2022-03-18 01:20:00|3836|3817.3|3832.3|3813.5|3837|3818.3|3832|3813.3|10
1647566700000|2022-03-18 01:25:00|3832|3813.3|3832.3|3813.5|3832.3|3813.5|3831|3812.3|7
1647567000000|2022-03-18 01:30:00|3832.8|3814|3834.3|3815.5|3835.3|3816.5|3832.3|3813.5|14
1647567300000|2022-03-18 01:35:00|3833.5|3814.8|3836.5|3817.8|3838.3|3819.5|3832|3813.3|14
1647567600000|2022-03-18 01:40:00|3835.8|3817|3831.3|3812.5|3835.8|3817|3830.5|3811.8|12
1647567900000|2022-03-18 01:45:00|3830.5|3811.8|3828.8|3810|3830.5|3811.8|3826.3|3807.5|20
1647568200000|2022-03-18 01:50:00|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|3826.8|3806.8|9
1647568500000|2022-03-18 01:55:00|3829|3810.3|3828.3|3809.5|3829|3810.3|3828.3|3809.5|8
1647568800000|2022-03-18 02:00:00|3828.5|3809.8|3831|3812.3|3837.9|3818|3828.5|3809.8|26
1647569100000|2022-03-18 02:05:00|3831.8|3813|3833.8|3815|3833.8|3815|3831.8|3813|4
1647569400000|2022-03-18 02:10:00|3833.5|3814.8|3834.3|3815.5|3834.5|3815.8|3833.5|3814.8|4
1647569700000|2022-03-18 02:15:00|3834.8|3816|3836.4|3816.4|3836.4|3816.4|3834.8|3816|3
1647570000000|2022-03-18 02:20:00|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647570300000|2022-03-18 02:25:00|3837.8|3819|3843.3|3824.5|3843.3|3824.5|3837.8|3819|8
1647570600000|2022-03-18 02:30:00|3842.5|3823.8|3847|3828.3|3848|3829.3|3842.5|3823.8|86
1647570900000|2022-03-18 02:35:00|3847.8|3829|3845.3|3826.5|3848|3829.3|3845.3|3826.5|88
1647571200000|2022-03-18 02:40:00|3846.8|3826.8|3847|3828.3|3847|3828.3|3844.8|3826|125
1647571500000|2022-03-18 02:45:00|3846.3|3827.5|3847.5|3828.8|3848|3829.3|3845.3|3826.3|53
1647571800000|2022-03-18 02:50:00|3847|3828.3|3847.3|3828.5|3848|3829.3|3845.8|3826.8|87
1647572100000|2022-03-18 02:55:00|3847.8|3829|3846.8|3828|3848.3|3829.5|3846|3827.3|79
1647572400000|2022-03-18 03:00:00|3845.8|3827|3847.8|3829|3847.8|3829|3845.8|3827|4
1647572700000|2022-03-18 03:05:00|3848.3|3829.5|3850.8|3832|3852.3|3832.3|3848.3|3829.5|8
1647573000000|2022-03-18 03:10:00|3850|3831.3|3850.5|3831.8|3852.3|3833.5|3850|3831.3|6
1647573300000|2022-03-18 03:15:00|3851|3832.3|3852|3833.3|3853|3834.3|3851|3832.3|4
1647573600000|2022-03-18 03:20:00|3852.3|3833.5|3859.8|3841|3859.8|3841|3852.3|3833.5|15
1647573900000|2022-03-18 03:25:00|3859|3840.3|3862.5|3843.8|3862.5|3843.8|3858|3839.3|13
1647574200000|2022-03-18 03:30:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647574500000|2022-03-18 03:35:00|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647574800000|2022-03-18 03:40:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647575100000|2022-03-18 03:45:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647575400000|2022-03-18 03:50:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647576300000|2022-03-18 04:05:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647576900000|2022-03-18 04:15:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647577200000|2022-03-18 04:20:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647577800000|2022-03-18 04:30:00|3862.8|3844|3862.5|3843.8|3862.8|3844|3862.5|3843.8|2
1647580800000|2022-03-18 05:20:00|3864.5|3845.3|3867.3|3848.5|3867.3|3848.5|3864.5|3845.3|4
1647581100000|2022-03-18 05:25:00|3868.5|3849.8|3875|3856.3|3875|3856.3|3868.5|3849.8|8
1647581400000|2022-03-18 05:30:00|3874.5|3855.8|3863.8|3845|3874.5|3855.8|3861|3842.3|59
1647581700000|2022-03-18 05:35:00|3864.5|3845.8|3864.3|3845.5|3865.5|3846.8|3864.3|3845.5|3
1647582000000|2022-03-18 05:40:00|3863.5|3844.8|3861.8|3843|3863.5|3844.8|3860.8|3842|5
1647582300000|2022-03-18 05:45:00|3863|3844.3|3863.8|3845|3864.8|3846|3861.8|3843|8
1647582600000|2022-03-18 05:50:00|3862.8|3844|3861|3842.3|3863.5|3844.8|3858.8|3840|27
1647582900000|2022-03-18 05:55:00|3862|3843.3|3861.8|3843|3864.5|3845.8|3860.3|3841.5|15
1647583200000|2022-03-18 06:00:00|3862.8|3844|3862.8|3844|3865.3|3846.5|3859|3840.3|20
1647583500000|2022-03-18 06:05:00|3862.3|3843.5|3868.5|3849.8|3868.5|3849.8|3862.3|3843.5|44
1647583800000|2022-03-18 06:10:00|3869.5|3850.8|3871.3|3852.5|3872.3|3852.8|3869|3850.3|12
1647584100000|2022-03-18 06:15:00|3870.5|3851.8|3872.8|3854|3873.5|3854.8|3870.5|3851.8|14
1647584400000|2022-03-18 06:20:00|3873.5|3854.8|3874.5|3855.8|3875.3|3856.5|3873.5|3854.8|5
1647584700000|2022-03-18 06:25:00|3872.5|3852.5|3868.5|3849.8|3872.5|3852.5|3867.8|3849|12
1647585000000|2022-03-18 06:30:00|3870.3|3850.3|3868|3849.3|3870.3|3850.8|3868|3849.3|5
1647585300000|2022-03-18 06:35:00|3870|3850|3867.5|3848.8|3871|3851|3867.5|3848.8|16
1647585600000|2022-03-18 06:40:00|3868.3|3849.5|3869|3850.3|3870.8|3851.3|3867.3|3848.5|53
1647585900000|2022-03-18 06:45:00|3868.3|3849.5|3867.3|3848.5|3868.5|3849.8|3867.3|3848.5|7
1647586200000|2022-03-18 06:50:00|3868.5|3849.8|3864.8|3846|3868.5|3849.8|3864.8|3845.6|13
1647586500000|2022-03-18 06:55:00|3865.5|3846.8|3866.8|3848|3867.8|3849|3865.5|3846.8|6
1647586800000|2022-03-18 07:00:00|3866.3|3847.5|3868|3849.3|3868|3849.3|3866.3|3847.5|4
1647587100000|2022-03-18 07:05:00|3868.3|3849.5|3867.5|3848.8|3870.3|3851.5|3867.3|3848.3|22
1647587400000|2022-03-18 07:10:00|3867.8|3849|3868.8|3850|3870.3|3851.5|3866.5|3847.8|27
1647587700000|2022-03-18 07:15:00|3868.5|3849.8|3868.9|3848.9|3870.5|3851.8|3865|3846.3|35
1647588000000|2022-03-18 07:20:00|3869.6|3849.6|3865|3846.3|3870.3|3850.3|3865|3846.3|50
1647588300000|2022-03-18 07:25:00|3864|3845.3|3840.5|3821.8|3864|3845.3|3839.6|3819.6|16
1647588600000|2022-03-18 07:30:00|3839.4|3819.4|3845.5|3826.8|3845.5|3826.8|3839.4|3819.4|8
1647588900000|2022-03-18 07:35:00|3845.1|3825.1|3881.3|3862.5|3881.3|3862.5|3843.5|3824.8|31
1647589200000|2022-03-18 07:40:00|3882|3863.3|3898.5|3879.8|3898.5|3879.8|3882|3862.5|19
1647589500000|2022-03-18 07:45:00|3900|3881.3|3899.3|3880.5|3908.5|3889.8|3899.3|3880.5|31
1647589800000|2022-03-18 07:50:00|3898.3|3879.5|3903.8|3885|3908.5|3889.8|3898.3|3879.5|44
1647590100000|2022-03-18 07:55:00|3903|3884.3|3894|3882.3|3908.9|3902.9|3890.4|3877.3|221
1647590400000|2022-03-18 08:00:00|3896|3882.8|3878.6|3872.6|3896|3882.8|3876.4|3870.4|40
1647590700000|2022-03-18 08:05:00|3878.4|3872.4|3876.1|3870.1|3878.4|3872.4|3872.4|3866.4|19
1647591000000|2022-03-18 08:10:00|3876.6|3870.6|3888.6|3882.6|3890.5|3884.1|3876.1|3870.1|28
1647591300000|2022-03-18 08:15:00|3888.9|3882.9|3880.4|3874.4|3889.9|3883.9|3879.1|3873.1|36
1647591600000|2022-03-18 08:20:00|3880.1|3874.1|3873.6|3867.6|3881.5|3874.6|3873.6|3867.6|19
1647591900000|2022-03-18 08:25:00|3874.1|3868.1|3873.1|3867.1|3874.6|3868.6|3872.4|3866.4|10
1647592200000|2022-03-18 08:30:00|3872.9|3866.9|3875.4|3869.4|3876.1|3870.1|3871.6|3865.6|20
1647592500000|2022-03-18 08:35:00|3875.1|3869.1|3873.1|3867.1|3875.1|3869.1|3873.1|3867.1|5
1647592800000|2022-03-18 08:40:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1647593100000|2022-03-18 08:45:00|3872.4|3866.4|3868.9|3862.9|3872.4|3866.4|3868.9|3862.9|9
1647593400000|2022-03-18 08:50:00|3869.1|3863.1|3867.6|3861.6|3869.1|3863.1|3867.6|3861.6|5
1647593700000|2022-03-18 08:55:00|3868.9|3862.9|3869.9|3863.9|3870.1|3864.1|3868.9|3862.9|6
1647594000000|2022-03-18 09:00:00|3871.1|3865.1|3862.1|3856.1|3872.6|3866.6|3862.1|3856.1|37
1647594300000|2022-03-18 09:05:00|3861.6|3855.6|3855.8|3847.3|3861.6|3855.6|3845.4|3839.4|67
1647594600000|2022-03-18 09:10:00|3855.5|3849.4|3848.1|3842.1|3855.5|3849.4|3847.4|3841.4|23
1647594900000|2022-03-18 09:15:00|3848.4|3842.4|3830.1|3824.1|3848.4|3842.4|3828.9|3822.8|41
1647595200000|2022-03-18 09:20:00|3829.9|3823.9|3832.6|3826.6|3837|3830.9|3826.6|3820.5|19
1647595500000|2022-03-18 09:25:00|3834.5|3826.5|3836.9|3830.9|3836.9|3830.9|3834.5|3826.5|7
1647595800000|2022-03-18 09:30:00|3839.6|3833.6|3840.6|3834.6|3843.4|3837.4|3839.4|3833.4|28
1647596100000|2022-03-18 09:35:00|3839.4|3833.4|3831.9|3825.9|3839.4|3833.4|3831.9|3825.8|22
1647596400000|2022-03-18 09:40:00|3835.3|3825.8|3836.9|3830.9|3836.9|3830.9|3832.1|3825.8|9
1647596700000|2022-03-18 09:45:00|3836.6|3830.6|3839.6|3833.6|3846.8|3838.6|3836.6|3830.6|17
1647597000000|2022-03-18 09:50:00|3839.9|3833.9|3846.4|3840.4|3847.1|3841.1|3839.9|3833.9|32
1647597300000|2022-03-18 09:55:00|3845.9|3839.9|3849.1|3843.1|3849.6|3843.6|3845.9|3839.9|25
1647597600000|2022-03-18 10:00:00|3848.9|3842.9|3843.6|3837.6|3848.9|3842.9|3843.1|3837.1|30
1647597900000|2022-03-18 10:05:00|3844.6|3838.6|3840|3832|3845.5|3839.4|3838.1|3832|24
1647598200000|2022-03-18 10:10:00|3839.9|3833.9|3840.4|3834.4|3842|3835.9|3838.9|3831.8|14
1647598500000|2022-03-18 10:15:00|3840.6|3834.6|3846.1|3840.1|3846.4|3840.4|3840.4|3834.3|11
1647598800000|2022-03-18 10:20:00|3845.9|3839.9|3851.1|3845.1|3851.1|3845.1|3845.9|3839.9|10
1647599100000|2022-03-18 10:25:00|3851.4|3845.4|3856.4|3850.4|3857.4|3851.4|3851.1|3845.1|25
1647599400000|2022-03-18 10:30:00|3855.4|3849.4|3850.1|3844.1|3856.4|3850.4|3850.1|3844.1|23
1647599700000|2022-03-18 10:35:00|3850.6|3844.6|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|3
1647600000000|2022-03-18 10:40:00|3851.4|3845.4|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|7
1647600300000|2022-03-18 10:45:00|3850.1|3844.1|3843.1|3837.1|3850.1|3844.1|3841.6|3835.5|8
1647600600000|2022-03-18 10:50:00|3843.5|3834.8|3840.6|3834.6|3843.5|3836.9|3840.6|3834.6|6
1647600900000|2022-03-18 10:55:00|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|3
1647601200000|2022-03-18 11:00:00|3840.6|3834.6|3841.1|3835.1|3843|3835.9|3840.6|3834.6|5
1647601500000|2022-03-18 11:05:00|3841.4|3835.4|3845.4|3839.4|3845.4|3839.4|3841.4|3835.4|10
1647601800000|2022-03-18 11:10:00|3845.9|3839.9|3843.8|3835.8|3845.9|3839.9|3843.6|3835.8|5
1647602100000|2022-03-18 11:15:00|3841.9|3835.9|3841.4|3835.4|3842.1|3836.1|3840.4|3834.4|13
1647602400000|2022-03-18 11:20:00|3841.6|3835.6|3845.1|3839.1|3847.1|3841.1|3841.6|3835.6|16
1647602700000|2022-03-18 11:25:00|3844.4|3838.4|3842.6|3836.6|3844.4|3838.4|3842.6|3836.6|3
1647603000000|2022-03-18 11:30:00|3843.1|3837.1|3843.4|3837.4|3843.6|3837.6|3841.6|3835.6|11
1647603300000|2022-03-18 11:35:00|3841.9|3835.9|3842.6|3836.6|3843.1|3837.1|3840.6|3834.6|18
1647603600000|2022-03-18 11:40:00|3841.9|3835.9|3845.6|3839.6|3846.9|3840.9|3841.9|3835.9|27
1647603900000|2022-03-18 11:45:00|3845.4|3839.4|3847.1|3841.1|3847.3|3841.1|3844.9|3838.8|13
1647604200000|2022-03-18 11:50:00|3848.4|3842.4|3848.6|3842.6|3849.5|3842.6|3847.4|3841.3|4
1647604500000|2022-03-18 11:55:00|3848.1|3842.1|3845.1|3839.1|3848.9|3842.9|3845.1|3839.1|17
1647604800000|2022-03-18 12:00:00|3848.3|3839|3846.9|3840.9|3848.3|3841.1|3845.4|3839|5
1647605100000|2022-03-18 12:05:00|3847.4|3841.4|3842.4|3836.4|3847.4|3841.4|3841.4|3835.4|11
1647605400000|2022-03-18 12:10:00|3843.4|3837.4|3838.1|3832.1|3843.4|3837.4|3838.1|3832.1|21
1647605700000|2022-03-18 12:15:00|3838.3|3830|3838.9|3832.9|3839.8|3833.6|3831.8|3823.5|21
1647606000000|2022-03-18 12:20:00|3839.1|3833.1|3839.6|3833.6|3844|3837.9|3837.9|3831.5|30
1647606300000|2022-03-18 12:25:00|3839.9|3833.9|3845.4|3839.4|3845.6|3839.6|3839.9|3833.9|16
1647606600000|2022-03-18 12:30:00|3845.1|3839.1|3844.9|3838.9|3847|3840.6|3843.4|3835.5|23
1647606900000|2022-03-18 12:35:00|3844.6|3838.6|3843|3833.8|3844.8|3838.6|3837.1|3831|23
1647607200000|2022-03-18 12:40:00|3840.9|3834.9|3843.6|3837.6|3844.9|3838.9|3840.4|3834.4|27
1647607500000|2022-03-18 12:45:00|3843.4|3837.4|3847.9|3841.9|3847.9|3841.9|3842.4|3836|12
1647607800000|2022-03-18 12:50:00|3848.1|3842.1|3843.6|3837.6|3848.1|3842.1|3839.6|3833.6|41
1647608100000|2022-03-18 12:55:00|3844.9|3838.9|3848.1|3842.1|3849.9|3843.9|3844.9|3838.9|40
1647608400000|2022-03-18 13:00:00|3847.9|3841.9|3847.6|3841.6|3851.3|3844.3|3845.1|3838.8|191
1647608700000|2022-03-18 13:05:00|3847.1|3841.1|3850.1|3844.1|3850.4|3844.4|3844.6|3838.6|55
1647609000000|2022-03-18 13:10:00|3849.4|3843.4|3846.4|3840.4|3851.1|3845.1|3842.1|3836.1|55
1647609300000|2022-03-18 13:15:00|3845.9|3839.9|3846|3836.8|3846.3|3839.9|3840.1|3834.1|30
1647609600000|2022-03-18 13:20:00|3846.3|3837.3|3840.6|3834.6|3846.8|3840.4|3840.6|3833.5|28
1647609900000|2022-03-18 13:25:00|3839.6|3833.6|3838.9|3832.9|3840.1|3834.1|3838.4|3832.4|42
1647610200000|2022-03-18 13:30:00|3838.6|3832.6|3837.4|3831.4|3845.5|3838.9|3836.9|3830.8|71
1647610500000|2022-03-18 13:35:00|3838.4|3832.4|3842.3|3836.3|3845.5|3837.6|3837.1|3831.1|42
1647610800000|2022-03-18 13:40:00|3842.4|3836.4|3842.6|3836.6|3842.8|3836.6|3838.6|3832.6|29
1647611100000|2022-03-18 13:45:00|3843.4|3837.4|3846.1|3840.1|3846.9|3840.9|3843.4|3837.4|38
1647611400000|2022-03-18 13:50:00|3844.6|3838.6|3840.1|3834.1|3844.6|3838.6|3840.1|3834.1|30
1647611700000|2022-03-18 13:55:00|3839.9|3833.9|3835.6|3829.6|3840.9|3834.9|3831.8|3825.3|89
1647612000000|2022-03-18 14:00:00|3835.1|3829.1|3845.5|3839.5|3846.3|3839.6|3835.1|3829.1|39
1647612300000|2022-03-18 14:05:00|3846.3|3840.3|3840.6|3834.6|3848.3|3840.6|3840.6|3834.5|27
1647612600000|2022-03-18 14:10:00|3841.4|3835.4|3846.9|3840.9|3852.3|3844.9|3841.1|3835.1|69
1647612900000|2022-03-18 14:15:00|3847.1|3841.1|3844.4|3838.4|3849.3|3841.6|3844.4|3838.4|40
1647613200000|2022-03-18 14:20:00|3843.6|3837.6|3842.9|3836.9|3844.9|3838.9|3840.8|3832.8|46
1647613500000|2022-03-18 14:25:00|3842.6|3836.6|3844.4|3838.4|3849.8|3842.9|3842.4|3836.4|21
1647613800000|2022-03-18 14:30:00|3843.6|3837.6|3851.3|3843|3852.4|3846.4|3843.4|3837.4|38
1647614100000|2022-03-18 14:35:00|3850.4|3844.4|3862.5|3853.5|3864.5|3858.5|3849.9|3843.9|47
1647614400000|2022-03-18 14:40:00|3860.3|3854.3|3847.4|3841.4|3860.3|3854.3|3847.4|3841.4|45
1647614700000|2022-03-18 14:45:00|3846.6|3840.6|3848.6|3842.6|3855|3845.6|3842.1|3836.1|39
1647615000000|2022-03-18 14:50:00|3848.4|3842.4|3842.4|3836.4|3848.4|3842.4|3840|3834|55
1647615300000|2022-03-18 14:55:00|3842.1|3836.1|3841.1|3835.1|3845.5|3837.1|3838.6|3832.5|47
1647615600000|2022-03-18 15:00:00|3840.9|3834.9|3842.6|3836.6|3843.5|3836.6|3837.9|3831.9|60
1647615900000|2022-03-18 15:05:00|3842.1|3836.1|3847.6|3841.6|3847.9|3841.9|3842.1|3836|30
1647616200000|2022-03-18 15:10:00|3847.9|3841.9|3852.5|3842.5|3852.5|3842.9|3847.9|3841.9|23
1647616500000|2022-03-18 15:15:00|3854|3844|3852.4|3846.4|3856.5|3850.4|3852.4|3844|28
1647616800000|2022-03-18 15:20:00|3853.6|3847.6|3851.4|3845.4|3854.1|3848.1|3849.4|3843.4|23
1647617100000|2022-03-18 15:25:00|3850.6|3844.6|3851.1|3845.1|3851.4|3845.4|3848.4|3842.3|20
1647617400000|2022-03-18 15:30:00|3851.4|3845.4|3849.9|3843.9|3852.1|3846.1|3846.9|3840.9|24
1647617700000|2022-03-18 15:35:00|3850|3842|3849.6|3843.6|3851.9|3845.9|3848.4|3842|15
1647618000000|2022-03-18 15:40:00|3851.6|3845.6|3834.8|3826.5|3852|3845.9|3834.6|3826.5|69
1647618300000|2022-03-18 15:45:00|3833.5|3824|3834.3|3825.3|3836.5|3830.4|3826.1|3819.5|69
1647618600000|2022-03-18 15:50:00|3833.8|3824.8|3835.8|3827.8|3840.5|3833.9|3829.6|3823.5|50
1647618900000|2022-03-18 15:55:00|3835.5|3827.5|3829.9|3823.9|3848.9|3828.9|3820.9|3814.9|126
1647619200000|2022-03-18 16:00:00|3832.5|3824|3829.1|3823.1|3834|3826.9|3828.4|3821.3|30
1647619500000|2022-03-18 16:05:00|3827.9|3821.9|3831.1|3825.1|3831.1|3825.1|3827.9|3821.9|12
1647619800000|2022-03-18 16:10:00|3831.4|3825.4|3833.9|3827.9|3833.9|3827.9|3831.4|3825.4|12
1647620100000|2022-03-18 16:15:00|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3832.6|3826.6|6
1647620400000|2022-03-18 16:20:00|3833.4|3827.4|3833.9|3827.9|3833.9|3827.9|3833.1|3827.1|6
1647620700000|2022-03-18 16:25:00|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|4
1647621000000|2022-03-18 16:30:00|3833.6|3827.6|3830.6|3824.6|3833.6|3827.6|3828.6|3822.6|16
1647621300000|2022-03-18 16:35:00|3830.9|3824.9|3830.1|3824.1|3830.9|3824.9|3830.1|3824.1|4
1647621600000|2022-03-18 16:40:00|3829.4|3823.4|3827.9|3821.9|3829.4|3823.4|3827.9|3820|13
1647621900000|2022-03-18 16:45:00|3828|3819.5|3839.6|3833.6|3840|3833.9|3826.6|3818.5|30
1647622200000|2022-03-18 16:50:00|3839.1|3833.1|3841.1|3835.1|3841.1|3835.1|3838.9|3832.9|5
1647622500000|2022-03-18 16:55:00|3842.8|3833.3|3843|3833.8|3844.8|3835.5|3842.3|3833|7
1647622800000|2022-03-18 17:00:00|3842.8|3833.5|3842.8|3833.5|3842.8|3833.5|3842.8|3833.5|1
1647623100000|2022-03-18 17:05:00||3833.3||3833.3||3833.3||3833.3|1
1647623400000|2022-03-18 17:10:00|3842.5|3833|3842.5|3833|3842.5|3833|3842.5|3833|1
1647623700000|2022-03-18 17:15:00|3842.3|3832.8|3847|3837.8|3847|3837.8|3842|3831|8
1647624000000|2022-03-18 17:20:00|3847.3|3835.5|3847.3|3837.8|3847.3|3837.8|3847.3|3835.5|5
1647624300000|2022-03-18 17:25:00|3847.5|3838|3847.3|3837.8|3847.5|3838|3847.3|3837.8|2
1647625200000|2022-03-18 17:40:00|3847.8|3838.3|3847.8|3838.3|3847.8|3838.3|3847.8|3838.3|1
1647625500000|2022-03-18 17:45:00|3846.8|3837.5|3849.3|3837|3849.3|3837.5|3840.3|3829.5|20
1647625800000|2022-03-18 17:50:00|3846.5|3837.3|3847|3837.5|3847.5|3838|3846.5|3837|5
1647626100000|2022-03-18 17:55:00|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|1
1647824400000|2022-03-21 01:00:00|3852.6|3832.6|3861.8|3843|3862.3|3843.5|3852.6|3832.6|5
1647824700000|2022-03-21 01:05:00|3861.3|3842.5|3859.5|3840.8|3861.3|3842.5|3856.3|3837.5|10
1647825000000|2022-03-21 01:10:00|3858.5|3838.5|3859.8|3841|3860.5|3841.8|3858.5|3838.5|9
1647825300000|2022-03-21 01:15:00|3859.5|3840.8|3858|3839.3|3859.5|3840.8|3857.8|3839|7
1647825600000|2022-03-21 01:20:00|3859.5|3840.8|3865|3846.3|3865|3846.3|3859.5|3840.8|8
1647825900000|2022-03-21 01:25:00|3867.8|3847.8|3867.3|3848.5|3871.5|3851.5|3866.8|3847.8|17
1647826200000|2022-03-21 01:30:00|3867|3847|3866.3|3847.5|3867.3|3848.5|3865.8|3847|6
1647826500000|2022-03-21 01:35:00|3864.8|3846|3860.5|3841.8|3864.8|3846|3860.5|3841.8|7
1647826800000|2022-03-21 01:40:00|3861.8|3843|3858.3|3839.5|3861.8|3843|3855.8|3835.8|28
1647827100000|2022-03-21 01:45:00|3857.3|3838.5|3858.8|3840|3861.6|3841.6|3856.8|3838|60
1647827400000|2022-03-21 01:50:00|3858.3|3839.5|3857.3|3838.5|3859.8|3840.3|3856.5|3837.8|38
1647827700000|2022-03-21 01:55:00|3856.8|3838|3854.5|3835.8|3860.1|3841.3|3854|3834|46
1647828000000|2022-03-21 02:00:00|3855|3836.3|3852.3|3833.5|3855.8|3837|3850.8|3832|20
1647828300000|2022-03-21 02:05:00|3852|3833.3|3851.3|3832.5|3852|3833.3|3851.3|3832.5|3
1647828600000|2022-03-21 02:10:00|3849.5|3830.8|3849.5|3830.8|3853.6|3833.6|3849.5|3830.8|17
1647828900000|2022-03-21 02:15:00|3852.3|3832.3|3853.8|3835|3853.8|3835|3851.8|3832.3|7
1647829200000|2022-03-21 02:20:00|3852.8|3834|3852.8|3834|3853.8|3835|3852.8|3834|13
1647829500000|2022-03-21 02:25:00|3851.8|3833|3852.8|3834|3856.4|3836.4|3851.8|3833|8
1647829800000|2022-03-21 02:30:00|3852.1|3832.1|3851.5|3832.5|3854|3834|3848.8|3830|49
1647830100000|2022-03-21 02:35:00|3851.8|3833|3851.3|3832.5|3851.8|3833|3851.3|3832.5|2
1647830700000|2022-03-21 02:45:00|3849.8|3831|3850.8|3832|3853.1|3833.8|3849.8|3831|8
1647831300000|2022-03-21 02:55:00|3851|3832.3|3856.8|3838|3857.3|3838|3851|3832.3|8
1647831600000|2022-03-21 03:00:00|3856.5|3837.8|3851.8|3833|3856.5|3837.8|3851.5|3832.8|6
1647831900000|2022-03-21 03:05:00|3853.3|3834.5|3854.3|3835.5|3858.3|3839.5|3852|3833.3|17
1647832200000|2022-03-21 03:10:00|3855.5|3836.8|3854.3|3835.5|3856|3837.3|3854.3|3835.5|10
1647832500000|2022-03-21 03:15:00|3854|3835.3|3853.5|3834.8|3854|3835.3|3853.3|3834.5|3
1647832800000|2022-03-21 03:20:00|3852.8|3834|3852.3|3833.5|3852.8|3834|3852.3|3833.5|2
1647833100000|2022-03-21 03:25:00|3852|3833.3|3852.3|3833.5|3852.3|3833.5|3850|3831.3|7
1647833400000|2022-03-21 03:30:00|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|1
1647833700000|2022-03-21 03:35:00|3853.3|3834.5|3851.5|3832.8|3853.3|3834.5|3851.3|3832.3|5
1647834000000|2022-03-21 03:40:00|3852.5|3833.8|3851.8|3833|3852.5|3833.8|3851.3|3832.5|4
1647834600000|2022-03-21 03:50:00|3850.5|3831.8|3853|3834.3|3853|3834.3|3850.5|3831.8|6
1647834900000|2022-03-21 03:55:00|3851.8|3833|3857.3|3837.3|3857.3|3837.5|3851.8|3833|12
1647835200000|2022-03-21 04:00:00|3857.8|3839|3857.3|3838.5|3858.8|3840|3857.3|3838.5|5
1647836400000|2022-03-21 04:20:00|3857|3838.3|3857|3838.3|3857|3838.3|3857|3838.3|1
1647837600000|2022-03-21 04:40:00|3856.8|3838|3856.8|3838|3856.8|3838|3856.8|3838|1
1647838800000|2022-03-21 05:00:00|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|1
1647839100000|2022-03-21 05:05:00|3856|3837.3|3856|3837.3|3856|3837.3|3856|3837.3|1
1647839400000|2022-03-21 05:10:00|3855.5|3836.8|3855.3|3836.5|3855.5|3836.8|3855.3|3836.5|2
1647840600000|2022-03-21 05:30:00|3859.3|3840|3865.6|3845.6|3866|3847.3|3857|3837.5|38
1647840900000|2022-03-21 05:35:00|3866.4|3846.4|3862.3|3843.5|3869.8|3850.8|3859|3839.3|25
1647841200000|2022-03-21 05:40:00|3861.8|3843|3863.3|3844.5|3863.3|3844.5|3861.8|3843|4
1647841500000|2022-03-21 05:45:00|3863.5|3844.8|3861.8|3843|3868.5|3849.8|3861.5|3842.8|26
1647841800000|2022-03-21 05:50:00|3863.8|3843.8|3869|3850.3|3869.3|3850.5|3861.8|3843|9
1647842100000|2022-03-21 05:55:00|3870.5|3851.8|3872.3|3853.5|3874.4|3855.3|3870.3|3850.6|28
1647842400000|2022-03-21 06:00:00|3872.5|3853.8|3879|3860.3|3881|3861.3|3872.5|3853.8|72
1647842700000|2022-03-21 06:05:00|3880|3861.3|3882.5|3863.8|3885.6|3865.6|3879|3860.3|32
1647843000000|2022-03-21 06:10:00|3883.3|3864.5|3887.3|3868.5|3888.8|3870|3883.3|3864.5|17
1647843300000|2022-03-21 06:15:00|3890.6|3870.6|3904|3885.3|3905.8|3887|3890.3|3870.6|27
1647843600000|2022-03-21 06:20:00|3905.4|3885.4|3895.4|3875.4|3907.3|3888.5|3889.9|3869.9|59
1647843900000|2022-03-21 06:25:00|3897.1|3877.1|3898|3879.3|3901.1|3881.1|3896.3|3877.1|15
1647844200000|2022-03-21 06:30:00|3897.5|3878.8|3890.8|3872|3897.5|3878.8|3890.5|3871.8|8
1647844500000|2022-03-21 06:35:00|3892.4|3872.4|3893.5|3874.8|3895.3|3875.5|3889.5|3870.4|24
1647844800000|2022-03-21 06:40:00|3894.3|3875.5|3898.5|3879.8|3898.5|3879.8|3894.3|3875.5|11
1647845100000|2022-03-21 06:45:00|3898.8|3880|3896|3877.3|3899|3880.3|3896|3877.3|6
1647845400000|2022-03-21 06:50:00|3896.5|3877.8|3898.8|3880|3898.8|3880|3896|3877.3|12
1647845700000|2022-03-21 06:55:00|3898|3879.3|3897.3|3878.5|3899.3|3880.5|3895|3876.3|20
1647846000000|2022-03-21 07:00:00|3896.8|3878|3896.3|3877.5|3896.8|3878|3890|3871.3|16
1647846300000|2022-03-21 07:05:00|3896.5|3877.8|3897.8|3879|3897.8|3879|3896.5|3877.8|5
1647846600000|2022-03-21 07:10:00|3898.5|3879.8|3901.5|3882.8|3901.5|3882.8|3898.5|3879.8|3
1647846900000|2022-03-21 07:15:00|3901|3882.3|3901|3882.3|3901|3882.3|3901|3882.3|1
1647847200000|2022-03-21 07:20:00|3901.3|3882.5|3901.5|3882.8|3902|3883.3|3901.3|3882.5|4
1647847500000|2022-03-21 07:25:00|3901.3|3881.3|3888|3869.3|3901.3|3881.3|3888|3869.3|14
1647847800000|2022-03-21 07:30:00|3887.3|3868.5|3885.5|3866.8|3888.3|3869.5|3885.5|3866.8|7
1647848100000|2022-03-21 07:35:00|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|1
1647848400000|2022-03-21 07:40:00|3885.5|3866.8|3885.3|3866.5|3885.5|3866.8|3885.3|3866.5|2
1647848700000|2022-03-21 07:45:00|3888.3|3868.3|3888|3869.3|3893.3|3874.5|3885.9|3865.9|21
1647849000000|2022-03-21 07:50:00|3888.3|3869.5|3893.3|3874.5|3893.5|3874.8|3888.3|3869.5|8
1647849300000|2022-03-21 07:55:00|3886.9|3880.9|3885.6|3879.6|3886.9|3880.9|3885.6|3879.6|16
1647849600000|2022-03-21 08:00:00|3885.4|3879.4|3891.1|3885.1|3894|3886|3885.4|3879.4|24
1647849900000|2022-03-21 08:05:00|3890.9|3884.9|3888.9|3882.9|3894.8|3886.4|3888.6|3882.6|22
1647850200000|2022-03-21 08:10:00|3888.6|3882.6|3891.4|3885.4|3892.4|3886.4|3887.9|3881.9|14
1647850500000|2022-03-21 08:15:00|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|3
1647850800000|2022-03-21 08:20:00|3892.6|3886.6|3887.9|3881.9|3893.4|3887.4|3887.1|3881.1|19
1647851100000|2022-03-21 08:25:00|3887.1|3881.1|3887.6|3881.6|3889.5|3883.4|3887.1|3881|7
1647851400000|2022-03-21 08:30:00|3887.9|3881.9|3878.1|3872.1|3889.6|3883.6|3878.1|3871.5|33
1647851700000|2022-03-21 08:35:00|3878.4|3872.4|3877.9|3871.9|3880|3872.6|3877.9|3871.9|10
1647852000000|2022-03-21 08:40:00|3878.1|3872.1|3885.1|3879.1|3894.3|3885.5|3872.9|3866.9|45
1647852300000|2022-03-21 08:45:00|3884.6|3878.6|3891.9|3885.9|3894.5|3886.1|3884.6|3878.6|19
1647852600000|2022-03-21 08:50:00|3891.6|3885.6|3891.4|3885.4|3894.3|3885.6|3890.1|3884|8
1647852900000|2022-03-21 08:55:00|3892.4|3886.4|3895.1|3889.1|3899.3|3890.6|3891.4|3885.3|27
1647853200000|2022-03-21 09:00:00|3898|3889.3|3899.9|3893.9|3903.5|3896.6|3894.6|3888.3|44
1647853500000|2022-03-21 09:05:00|3900.1|3894.1|3901.9|3895.9|3903.8|3896.9|3897.8|3891.8|35
1647853800000|2022-03-21 09:10:00|3902.4|3896.4|3897.6|3891.6|3903.5|3896.6|3894.1|3888.1|25
1647854100000|2022-03-21 09:15:00|3898.1|3892.1|3910.9|3904.9|3915.9|3909.9|3897.6|3891.6|53
1647854400000|2022-03-21 09:20:00|3911.1|3905.1|3910.1|3904.1|3911.3|3905.1|3908.4|3902.4|13
1647854700000|2022-03-21 09:25:00|3910.4|3904.4|3903.9|3897.9|3915.4|3909.4|3903.4|3897.4|38
1647855000000|2022-03-21 09:30:00|3904.1|3898.1|3908.4|3902.4|3908.5|3902.4|3904.1|3898.1|8
1647855300000|2022-03-21 09:35:00|3908.6|3902.6|3897.9|3891.9|3910.9|3904.9|3897.8|3891.8|18
1647855600000|2022-03-21 09:40:00|3896.6|3890.6|3903.9|3897.9|3906.8|3899.1|3895.6|3889.6|16
1647855900000|2022-03-21 09:45:00|3906.5|3898|3899.9|3893.9|3906.8|3899.8|3899.1|3893.1|27
1647856200000|2022-03-21 09:50:00|3900.9|3894.9|3899.4|3893.4|3900.9|3894.9|3899.4|3893.4|14
1647856500000|2022-03-21 09:55:00|3900.6|3894.6|3902.4|3896.4|3905.1|3899.1|3899.4|3893.4|20
1647856800000|2022-03-21 10:00:00|3903.9|3897.9|3911.9|3905.9|3914.3|3906.1|3902.9|3896.9|23
1647857100000|2022-03-21 10:05:00|3911.6|3905.6|3914.6|3908.6|3916.4|3910.4|3911.6|3905.5|19
1647857400000|2022-03-21 10:10:00|3914.4|3908.4|3913.9|3907.9|3914.4|3908.4|3913.9|3907.9|3
1647857700000|2022-03-21 10:15:00|3913.6|3907.6|3909.9|3903.9|3913.6|3907.6|3909.1|3903.1|10
1647858000000|2022-03-21 10:20:00|3910.9|3904.9|3913.6|3907.6|3917.4|3911.4|3910.9|3904.9|24
1647858300000|2022-03-21 10:25:00|3913.9|3907.9|3906.9|3900.9|3917.5|3908.4|3906.4|3900.4|26
1647858600000|2022-03-21 10:30:00|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|6
1647858900000|2022-03-21 10:35:00|3907.4|3901.4|3908.1|3902.1|3909.9|3903.9|3907.4|3901|14
1647859200000|2022-03-21 10:40:00|3909.4|3903.4|3909.6|3903.6|3911.8|3904.6|3908.6|3901.8|12
1647859500000|2022-03-21 10:45:00|3911.5|3903.5|3908.9|3902.9|3912|3905.1|3908.9|3902.9|6
1647859800000|2022-03-21 10:50:00|3909.6|3903.6|3908.6|3902.6|3912.4|3906.4|3908.6|3902.3|20
1647860100000|2022-03-21 10:55:00|3910.1|3904.1|3900.6|3894.6|3911|3904.6|3900.6|3894.6|33
1647860400000|2022-03-21 11:00:00|3901.6|3895.6|3901.6|3895.6|3902.3|3895.6|3900.1|3894|8
1647860700000|2022-03-21 11:05:00|3900.4|3894.4|3899.6|3893.6|3902.1|3896.1|3899.6|3893.6|17
1647861000000|2022-03-21 11:10:00|3899.9|3893.9|3900.6|3894.6|3903.1|3897.1|3899.6|3893.5|19
1647861300000|2022-03-21 11:15:00|3900.9|3894.9|3899.4|3893.4|3903.8|3897.1|3899.4|3893.4|13
1647861600000|2022-03-21 11:20:00|3901.3|3893.3|3907.1|3901.1|3909.4|3903.4|3901.3|3893.3|25
1647861900000|2022-03-21 11:25:00|3907.9|3901.9|3906.4|3900.4|3910.1|3904.1|3906.4|3900.4|12
1647862200000|2022-03-21 11:30:00|3907.6|3901.6|3908.1|3902.1|3909.3|3903.1|3907.3|3900.5|11
1647862500000|2022-03-21 11:35:00|3908.4|3902.4|3908.6|3902.6|3912.4|3906.4|3907.6|3901.6|40
1647862800000|2022-03-21 11:40:00|3908.9|3902.9|3908.4|3902.4|3909.9|3903.9|3904.9|3898.9|41
1647863100000|2022-03-21 11:45:00|3908.6|3902.6|3909.4|3903.4|3912.4|3906.4|3908.4|3902.4|31
1647863400000|2022-03-21 11:50:00|3909.9|3903.9|3906|3895.8|3910.8|3903.9|3901.9|3895.5|59
1647863700000|2022-03-21 11:55:00|3906.5|3896.3|3905|3895.3|3907|3898.1|3900.1|3894.1|67
1647864000000|2022-03-21 12:00:00|3904.8|3895|3901.4|3895.4|3904.8|3897.1|3900.1|3894.1|18
1647864300000|2022-03-21 12:05:00|3900.9|3894.9|3900.4|3894.4|3903.1|3897.1|3900.1|3893.3|18
1647864600000|2022-03-21 12:10:00|3900.1|3894.1|3901.4|3895.4|3901.6|3895.6|3898.4|3892.4|28
1647864900000|2022-03-21 12:15:00|3901.6|3895.6|3900.4|3894.4|3901.9|3895.9|3899.9|3893.9|12
1647865200000|2022-03-21 12:20:00|3900.6|3894.6|3904.4|3898.4|3907.3|3900.6|3900.6|3894.5|12
1647865500000|2022-03-21 12:25:00|3904.1|3898.1|3907.6|3901.6|3908.4|3902.4|3904.1|3898.1|44
1647865800000|2022-03-21 12:30:00|3907.9|3901.9|3907.9|3901.9|3911.9|3905.9|3907.6|3901.6|20
1647866100000|2022-03-21 12:35:00|3908.1|3902.1|3909.1|3903.1|3910.9|3904.9|3907.4|3901.4|43
1647866400000|2022-03-21 12:40:00|3908.4|3902.4|3911.6|3905.6|3911.8|3905.6|3908.4|3902.4|27
1647866700000|2022-03-21 12:45:00|3911.9|3905.9|3912.4|3906.4|3913.6|3907.6|3910.9|3904.9|15
1647867000000|2022-03-21 12:50:00|3912.1|3906.1|3909.8|3896|3918|3910.4|3909.8|3896|82
1647867300000|2022-03-21 12:55:00|3909.5|3896.8|3898.6|3892.6|3909.5|3900.4|3893.9|3887.8|69
1647867600000|2022-03-21 13:00:00|3898.1|3892.1|3890.1|3884.1|3898.3|3892.1|3890.1|3884|90
1647867900000|2022-03-21 13:05:00|3889.9|3883.9|3890.6|3884.6|3895|3886.4|3886.6|3879.8|89
1647868200000|2022-03-21 13:10:00|3890.4|3884.4|3894.9|3888.9|3895.4|3889.4|3886.1|3880.1|37
1647868500000|2022-03-21 13:15:00|3895.1|3889.1|3900|3892|3900|3893.9|3895.1|3889.1|32
1647868800000|2022-03-21 13:20:00|3899|3893|3906.4|3900.4|3907.1|3901.1|3899|3890.5|71
1647869100000|2022-03-21 13:25:00|3907.6|3901.6|3911.1|3905.1|3913.4|3907.4|3906.4|3900.4|78
1647869400000|2022-03-21 13:30:00|3910.9|3904.9|3913.9|3907.9|3914.1|3908.1|3908.9|3902.9|125
1647869700000|2022-03-21 13:35:00|3914.6|3908.6|3928.9|3922.9|3929.5|3923.4|3914.6|3908.6|63
1647870000000|2022-03-21 13:40:00|3928.6|3922.6|3935.4|3929.4|3937.4|3931.4|3925.6|3919.6|89
1647870300000|2022-03-21 13:45:00|3936.4|3930.4|3936.4|3930.4|3937.9|3931.9|3933.4|3927.4|30
1647870600000|2022-03-21 13:50:00|3936.1|3930.1|3935.6|3929.6|3936.9|3930.9|3934.4|3928.4|39
1647870900000|2022-03-21 13:55:00|3934.6|3928.6|3949|3939.8|3949.5|3939.8|3933.9|3927|56
1647871200000|2022-03-21 14:00:00|3948.8|3939.5|3945.9|3939.9|3952.6|3946.6|3945.6|3939.5|49
1647871500000|2022-03-21 14:05:00|3946.1|3940.1|3946.6|3940.6|3953.5|3946.6|3945.9|3939.8|92
1647871800000|2022-03-21 14:10:00|3946.9|3940.9|3945.9|3939.9|3949|3942.4|3945.9|3939.9|45
1647872100000|2022-03-21 14:15:00|3945.6|3939.6|3945.4|3939.4|3947.1|3941.1|3944.6|3938.6|39
1647872400000|2022-03-21 14:20:00|3944.4|3938.4|3945.4|3939.4|3946.6|3940.6|3944.4|3938.4|25
1647872700000|2022-03-21 14:25:00|3945.9|3939.9|3949.9|3943.9|3950.5|3944.4|3944.9|3938.9|19
1647873000000|2022-03-21 14:30:00|3949.6|3943.6|3946.6|3940.6|3949.9|3943.9|3945.1|3939.1|57
1647873300000|2022-03-21 14:35:00|3947.4|3941.4|3947.4|3941.4|3949.6|3943.6|3947.4|3940.8|28
1647873600000|2022-03-21 14:40:00|3947.9|3941.9|3945.6|3939.6|3948.9|3942.9|3945.4|3939.4|42
1647873900000|2022-03-21 14:45:00|3945.1|3939.1|3949.9|3943.9|3952.4|3946.4|3944.4|3938.4|37
1647874200000|2022-03-21 14:50:00|3950.4|3944.4|3948.9|3942.9|3952.4|3946.4|3947.6|3940.5|44
1647874500000|2022-03-21 14:55:00|3949.4|3943.4|3949.9|3943.9|3950.6|3944.6|3947.9|3941.9|21
1647874800000|2022-03-21 15:00:00|3950.1|3944.1|3952.1|3946.1|3953.1|3947.1|3948.4|3942.4|59
1647875100000|2022-03-21 15:05:00|3951.6|3945.6|3950.6|3944.6|3952.6|3946.6|3948.9|3942.9|29
1647875400000|2022-03-21 15:10:00|3950.9|3944.9|3967.6|3961.6|3971|3963.4|3950.9|3944.9|66
1647875700000|2022-03-21 15:15:00|3970|3961.5|3965.4|3959.4|3970|3963.9|3965.4|3959.4|48
1647876000000|2022-03-21 15:20:00|3965.9|3959.9|3965.6|3959.6|3968.8|3962.1|3963.1|3957.1|29
1647876300000|2022-03-21 15:25:00|3966.6|3960.6|3953.1|3947.1|3968|3961.9|3953.1|3946|38
1647876600000|2022-03-21 15:30:00|3953.4|3947.4|3949.6|3943.6|3956|3949.9|3949.1|3943.1|41
1647876900000|2022-03-21 15:35:00|3951.8|3943.5|3958.4|3952.4|3960.4|3954.4|3951.3|3943.5|45
1647877200000|2022-03-21 15:40:00|3958.5|3948.5|3964.5|3955.5|3965|3958.9|3953.6|3947.5|121
1647877500000|2022-03-21 15:45:00|3964|3955.3|3959.5|3949.8|3964|3956.6|3952.1|3946.1|152
1647877800000|2022-03-21 15:50:00|3958.8|3948.8|3943.1|3937.1|3958.8|3950.3|3942.9|3933|122
1647878100000|2022-03-21 15:55:00|3943.4|3937.4|3942.5|3936.5|3948.3|3942.1|3936.9|3930.3|217
1647878400000|2022-03-21 16:00:00|3942.8|3936.8|3944.1|3938.1|3949.8|3942.9|3941.9|3935.9|39
1647878700000|2022-03-21 16:05:00|3943.6|3937.6|3943.1|3937.1|3944.6|3938.6|3942.9|3936.9|17
1647879000000|2022-03-21 16:10:00|3943.6|3937.6|3943.1|3937.1|3948.5|3942.4|3942.1|3936.1|26
1647879300000|2022-03-21 16:15:00|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3943.1|3937.1|18
1647879600000|2022-03-21 16:20:00|3945.1|3939.1|3943.4|3937.4|3945.1|3939.1|3943.1|3937.1|12
1647879900000|2022-03-21 16:25:00|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|2
1647880200000|2022-03-21 16:30:00|3943.1|3937.1|3940.6|3934.6|3943.1|3937.1|3939.4|3930.8|16
1647880500000|2022-03-21 16:35:00|3941.9|3935.9|3945.1|3939.1|3945.5|3939.4|3941.9|3935.9|6
1647880800000|2022-03-21 16:40:00|3945.6|3939.6|3938.4|3932.4|3945.6|3939.6|3938.4|3932.4|19
1647881100000|2022-03-21 16:45:00|3937.9|3931.9|3942.6|3936.6|3944.8|3937.9|3937.4|3931.4|22
1647881400000|2022-03-21 16:50:00|3944.8|3936.5|3943.9|3937.9|3946.1|3940.1|3942.9|3936.5|26
1647881700000|2022-03-21 16:55:00|3945.8|3936.3|3941|3931.8|3945.8|3936.3|3939.3|3928.8|14
1647882000000|2022-03-21 17:00:00|3940.5|3931.3|3940|3930.5|3940.8|3931.5|3940|3930.5|7
1647882300000|2022-03-21 17:05:00|3940.8|3931.5|3939.3|3930|3941.3|3932|3937.8|3928.3|15
1647882900000|2022-03-21 17:15:00|3938.8|3929.5|3937.8|3928.5|3938.8|3929.5|3937.5|3928.3|5
1647883200000|2022-03-21 17:20:00|3937|3927.5|3937.5|3928.3|3937.5|3928.3|3937|3927.5|2
1647883500000|2022-03-21 17:25:00|3938.3|3928.8|3937.8|3928.5|3938.3|3928.8|3937.8|3928.5|2
1647883800000|2022-03-21 17:30:00|3938.3|3928.8|3941|3931.5|3941|3931.5|3938.3|3928.8|7
1647884100000|2022-03-21 17:35:00|3940.8|3931.3|3937.5|3928.3|3940.8|3931.3|3937.3|3927|10
1647884400000|2022-03-21 17:40:00|3937.3|3928|3937.5|3928.3|3937.5|3928.3|3937.3|3926|4
1647884700000|2022-03-21 17:45:00|3937|3928|3942.3|3933|3944.8|3934|3937|3927.5|19
1647885000000|2022-03-21 17:50:00|3942.8|3933.3|3943.5|3934|3943.5|3934|3942.8|3933.3|3
1647885300000|2022-03-21 17:55:00|3944|3934.5|3941.8|3932.5|3944|3934.5|3941|3931.5|10
1647910800000|2022-03-22 01:00:00|3931.9|3911.9|3934|3915.3|3934|3915.3|3931.9|3911.9|4
1647911100000|2022-03-22 01:05:00|3934.8|3916|3939|3920.3|3939|3920.3|3934.8|3916|9
1647911400000|2022-03-22 01:10:00|3938.5|3919.8|3938.3|3919.5|3939.6|3920|3937.8|3918.4|10
1647911700000|2022-03-22 01:15:00|3939.9|3919.9|3932.5|3913.8|3941.8|3922.5|3932.5|3913.8|24
1647912000000|2022-03-22 01:20:00|3934.4|3914.4|3928|3909.3|3936.3|3916.5|3927|3908.3|70
1647912300000|2022-03-22 01:25:00|3929|3910.3|3923.3|3904.5|3929|3910.3|3922.5|3903.8|135
1647912600000|2022-03-22 01:30:00|3922.3|3903.5|3926.3|3907.5|3927|3908.3|3922.3|3903.5|80
1647912900000|2022-03-22 01:35:00|3927.8|3909|3928.8|3910|3930.8|3911|3925.5|3906.8|68
1647913200000|2022-03-22 01:40:00|3928|3909.3|3925|3906.3|3930.8|3911.8|3924.5|3905.8|120
1647913500000|2022-03-22 01:45:00|3925.5|3906.8|3922.5|3903.8|3926.3|3907.5|3921.5|3902.8|74
1647913800000|2022-03-22 01:50:00|3924|3905.3|3921.3|3902.3|3926.5|3907|3921.3|3902.3|48
1647914100000|2022-03-22 01:55:00|3923.3|3903.3|3922|3903.3|3925|3906.3|3920.8|3902|93
1647914400000|2022-03-22 02:00:00|3922.8|3904|3924|3905.3|3926|3907.3|3920.5|3901.8|65
1647914700000|2022-03-22 02:05:00|3923.5|3904.8|3921|3902.3|3924.5|3905.8|3919.8|3901|17
1647915000000|2022-03-22 02:10:00|3920.3|3901.5|3918.3|3899.5|3921.3|3902.5|3918|3899.3|34
1647915300000|2022-03-22 02:15:00|3919|3900.3|3919|3900.3|3919|3900.3|3919|3900.3|1
1647916200000|2022-03-22 02:30:00|3918.3|3899.5|3914|3895.3|3918.3|3899.5|3913.5|3894.8|33
1647916500000|2022-03-22 02:35:00|3915.5|3896.8|3912.3|3893.5|3915.5|3896.8|3912|3893.3|20
1647916800000|2022-03-22 02:40:00|3913.3|3894.5|3910|3891.3|3913.3|3894.5|3908.3|3889.5|75
1647917100000|2022-03-22 02:45:00|3910.8|3892|3910.8|3892|3914|3895.3|3910.8|3892|19
1647917400000|2022-03-22 02:50:00|3910.5|3891.8|3909|3890.3|3912.8|3894|3909|3890.3|23
1647917700000|2022-03-22 02:55:00|3909.8|3891|3914.5|3895.8|3914.5|3895.8|3909.8|3891|15
1647918000000|2022-03-22 03:00:00|3913.8|3895|3913.3|3894.5|3916.6|3896.6|3913|3894.3|16
1647918300000|2022-03-22 03:05:00|3913|3894.3|3913.8|3895|3914.5|3895.8|3913|3894.3|6
1647918600000|2022-03-22 03:10:00|3914.5|3895.8|3912|3893.3|3914.5|3895.8|3910.8|3892|18
1647918900000|2022-03-22 03:15:00|3913|3894.3|3911.8|3893|3913|3894.3|3909|3890.3|39
1647919200000|2022-03-22 03:20:00|3912.5|3893.8|3910.8|3892|3913.5|3894.8|3910.8|3891.9|58
1647919500000|2022-03-22 03:25:00|3912|3893.3|3910.3|3891.5|3912.3|3893.5|3909.8|3891|62
1647919800000|2022-03-22 03:30:00|3911|3892.3|3914|3895.3|3914|3895.3|3911|3892.3|6
1647920100000|2022-03-22 03:35:00|3914.3|3895.5|3914.5|3895.8|3914.5|3895.8|3914.3|3895.5|2
1647920400000|2022-03-22 03:40:00|3915.5|3896.8|3916.8|3898|3916.8|3898|3915.5|3896.8|5
1647920700000|2022-03-22 03:45:00|3917.8|3899|3920.3|3901.5|3920.3|3901.5|3917.8|3899|4
1647921000000|2022-03-22 03:50:00|3919.3|3900.5|3916.8|3898|3919.3|3900.5|3916.8|3898|5
1647922200000|2022-03-22 04:10:00|3917|3898.3|3917|3898.3|3917|3898.3|3917|3898.3|1
1647922800000|2022-03-22 04:20:00|3916.8|3898|3917|3898.3|3917|3898.3|3916.8|3898|2
1647923100000|2022-03-22 04:25:00|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1647923400000|2022-03-22 04:30:00|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647924300000|2022-03-22 04:45:00|3916|3897.3|3914.8|3896|3916|3897.3|3914.8|3896|2
1647924600000|2022-03-22 04:50:00|3914.3|3895.5|3914.5|3895.8|3914.5|3895.8|3914.3|3895.5|2
1647924900000|2022-03-22 04:55:00|3914.8|3896|3914.8|3896|3914.8|3896|3914.8|3896|1
1647925500000|2022-03-22 05:05:00|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647926100000|2022-03-22 05:15:00|3913.8|3895|3913.8|3895|3914.3|3895.5|3913.8|3895|3
1647926400000|2022-03-22 05:20:00|3913.3|3894.5|3913.5|3894.8|3913.5|3894.8|3913.3|3894.5|2
1647927000000|2022-03-22 05:30:00|3914.5|3895.8|3910.5|3891.8|3914.5|3895.8|3908|3889.3|56
1647927300000|2022-03-22 05:35:00|3911.3|3892.5|3909.3|3890.5|3914|3895.3|3908.3|3889.5|30
1647927600000|2022-03-22 05:40:00|3908.3|3889.5|3908|3889.3|3910.8|3890.8|3907.8|3889|8
1647927900000|2022-03-22 05:45:00|3907.3|3888.5|3910.5|3891.8|3910.5|3891.8|3906.8|3888|29
1647928200000|2022-03-22 05:50:00|3911.5|3892.8|3909.3|3890.5|3912.3|3893.5|3909.3|3890.5|5
1647928500000|2022-03-22 05:55:00|3911.1|3891.1|3909.8|3891|3911.8|3893|3909.8|3891|5
1647928800000|2022-03-22 06:00:00|3911.5|3891.5|3911.3|3892.5|3912|3893.3|3911.3|3891.5|4
1647929100000|2022-03-22 06:05:00|3910.8|3892|3910.3|3891.5|3911|3892.3|3908.3|3889.5|8
1647929400000|2022-03-22 06:10:00|3910|3890|3908.3|3889.5|3910|3890|3904.3|3885.5|10
1647929700000|2022-03-22 06:15:00|3908.5|3889.8|3908.3|3889.5|3908.5|3889.8|3908|3889.3|5
1647930000000|2022-03-22 06:20:00|3908.8|3890|3907|3888.3|3908.8|3890|3907|3888.3|3
1647930300000|2022-03-22 06:25:00|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|1
1647930600000|2022-03-22 06:30:00|3906|3887.3|3904|3885.3|3906|3887.3|3904|3885.3|3
1647930900000|2022-03-22 06:35:00|3903.8|3885|3903.5|3884.8|3904|3885.3|3903.5|3884.8|3
1647931200000|2022-03-22 06:40:00|3902.8|3884|3903.5|3884.8|3903.5|3884.8|3901.5|3882.8|5
1647931500000|2022-03-22 06:45:00|3901|3881|3899|3880.3|3901.8|3883|3896.5|3877.8|11
1647931800000|2022-03-22 06:50:00|3899.8|3881|3899.5|3880.8|3899.8|3881|3899|3880.3|3
1647932100000|2022-03-22 06:55:00|3899.3|3880.5|3894|3875.3|3900.5|3881.8|3894|3875.3|12
1647932400000|2022-03-22 07:00:00|3894.5|3875.8|3905.5|3886.8|3905.5|3886.8|3894.5|3875.8|11
1647932700000|2022-03-22 07:05:00|3906.3|3887.5|3907.8|3889|3907.8|3889|3905.8|3887|5
1647933000000|2022-03-22 07:10:00|3907.3|3887.3|3905.5|3886.8|3907.3|3887.3|3905.5|3886.8|2
1647933300000|2022-03-22 07:15:00|3907.5|3887.5|3910.3|3891.5|3910.3|3891.5|3907.5|3887.5|6
1647933600000|2022-03-22 07:20:00|3911.3|3892.5|3912.3|3893.5|3913.8|3893.8|3911|3892.3|5
1647933900000|2022-03-22 07:25:00|3911.8|3893|3912.5|3893.8|3912.5|3893.8|3911.5|3892.8|3
1647934200000|2022-03-22 07:30:00|3912.3|3893.5|3911.5|3892.8|3912.3|3893.5|3911.5|3892.8|2
1647934500000|2022-03-22 07:35:00|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647934800000|2022-03-22 07:40:00|3912|3893.3|3910.6|3890.6|3912.3|3893.5|3910.6|3890.6|4
1647935100000|2022-03-22 07:45:00|3909|3890.3|3905|3886.3|3911.8|3893|3905|3886.3|13
1647935400000|2022-03-22 07:50:00|3904.5|3885.8|3902.5|3883.8|3904.5|3885.8|3897|3878.3|15
1647935700000|2022-03-22 07:55:00|3903.3|3884.5|3894|3885.8|3903.3|3891.1|3894|3884.5|14
1647936000000|2022-03-22 08:00:00|3893.8|3887.6|3895.9|3889.9|3896.5|3890.1|3891.1|3885|11
1647936300000|2022-03-22 08:05:00|3896|3887.5|3891.9|3885.9|3896|3887.9|3891.9|3885.9|8
1647936600000|2022-03-22 08:10:00|3890.5|3881.8|3887.4|3881.4|3891|3884.9|3887.4|3880.3|13
1647936900000|2022-03-22 08:15:00|3887.1|3881.1|3888.1|3882.1|3892.3|3882.4|3880.9|3874.9|29
1647937200000|2022-03-22 08:20:00|3887.9|3881.9|3886.4|3880.4|3888.1|3882.1|3886.4|3878|9
1647937500000|2022-03-22 08:25:00|3887.9|3881.9|3885.4|3879.4|3889.1|3883.1|3885.4|3879.4|6
1647937800000|2022-03-22 08:30:00|3886.6|3880.6|3889.1|3883.1|3889.1|3883.1|3884.4|3878.4|10
1647938100000|2022-03-22 08:35:00|3889.4|3883.4|3888.1|3882.1|3889.6|3883.6|3887.9|3880.5|6
1647938400000|2022-03-22 08:40:00|3887.4|3881.4|3885.6|3879.6|3887.4|3881.4|3885.4|3879.4|8
1647938700000|2022-03-22 08:45:00|3885.9|3879.9|3883.6|3877.6|3886.6|3880.6|3881.1|3875.1|18
1647939000000|2022-03-22 08:50:00|3883.9|3877.9|3875.9|3869.9|3884.4|3878.4|3874.9|3868.9|18
1647939300000|2022-03-22 08:55:00|3876.9|3870.9|3878.9|3872.9|3879.4|3873.4|3876.6|3870.6|16
1647939600000|2022-03-22 09:00:00|3879.4|3873.4|3895.6|3889.6|3903.3|3896.4|3877.9|3871.9|51
1647939900000|2022-03-22 09:05:00|3895.4|3889.4|3906.6|3900.6|3907.1|3901.1|3895.4|3889.4|21
1647940200000|2022-03-22 09:10:00|3907.1|3901.1|3911.1|3905.1|3922.3|3911|3906.6|3900.6|36
1647940500000|2022-03-22 09:15:00|3911.9|3905.9|3916.4|3910.4|3916.6|3910.6|3911.9|3905.9|19
1647940800000|2022-03-22 09:20:00|3916.9|3910.9|3915.1|3909.1|3917.9|3911.9|3914.9|3908.9|8
1647941100000|2022-03-22 09:25:00|3914.9|3908.9|3917.4|3911.4|3919.6|3913.6|3914.6|3908.6|21
1647941400000|2022-03-22 09:30:00|3917.1|3911.1|3922.1|3916.1|3922.1|3916.1|3917.1|3910.5|22
1647941700000|2022-03-22 09:35:00|3922.4|3916.4|3920.9|3914.9|3927.5|3921.4|3920.1|3914|24
1647942000000|2022-03-22 09:40:00|3921|3911.5|3921.4|3915.4|3921.9|3915.9|3919.4|3911.3|13
1647942300000|2022-03-22 09:45:00|3920.6|3914.6|3919.9|3913.9|3921.9|3915.9|3918.4|3909.8|19
1647942600000|2022-03-22 09:50:00|3923|3913.8|3922.1|3916.1|3925|3917.1|3921.1|3913.8|23
1647942900000|2022-03-22 09:55:00|3921.1|3915.1|3922.8|3916.8|3927.3|3920.6|3920.9|3914.9|55
1647943200000|2022-03-22 10:00:00|3922.9|3916.9|3918.6|3912.6|3922.9|3916.9|3915.9|3909.9|26
1647943500000|2022-03-22 10:05:00|3918.4|3912.4|3916.9|3910.9|3919.4|3913.4|3916.9|3910.9|13
1647943800000|2022-03-22 10:10:00|3916.1|3910.1|3914.6|3908.6|3916.4|3910.4|3914.6|3908.6|17
1647944100000|2022-03-22 10:15:00|3915.1|3909.1|3916.4|3910.4|3920.9|3914.9|3915.1|3909.1|20
1647944400000|2022-03-22 10:20:00|3916.6|3910.6|3918.4|3912.4|3919.6|3913.6|3915.1|3909.1|12
1647945000000|2022-03-22 10:30:00|3918.1|3912.1|3917.4|3911.4|3919.4|3913.4|3917.4|3911.4|7
1647945300000|2022-03-22 10:35:00|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647945600000|2022-03-22 10:40:00|3917.4|3911.4|3917.1|3911.1|3917.4|3911.4|3917.1|3911.1|2
1647945900000|2022-03-22 10:45:00|3916.9|3910.9|3915.6|3909.6|3916.9|3910.9|3915.4|3909.4|5
1647946200000|2022-03-22 10:50:00|3915.4|3909.4|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|4
1647946500000|2022-03-22 10:55:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647946800000|2022-03-22 11:00:00|3915.1|3909.1|3914.1|3908.1|3915.1|3909.1|3913.9|3907.9|6
1647947100000|2022-03-22 11:05:00|3914.6|3908.6|3916.1|3910.1|3918.6|3912.6|3914.6|3908.6|12
1647947400000|2022-03-22 11:10:00|3916.4|3910.4|3915.6|3909.6|3917.1|3911.1|3915.6|3909.6|12
1647947700000|2022-03-22 11:15:00|3915.9|3909.9|3917.1|3911.1|3917.9|3911.9|3915.6|3909.6|10
1647948000000|2022-03-22 11:20:00|3917.4|3911.4|3917.6|3911.6|3917.6|3911.6|3917.4|3911.4|2
1647948300000|2022-03-22 11:25:00|3917.9|3911.9|3919.6|3913.6|3919.6|3913.6|3917.9|3911.9|7
1647948600000|2022-03-22 11:30:00|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.4|3913.4|5
1647948900000|2022-03-22 11:35:00|3919.9|3913.9|3923.1|3917.1|3923.9|3917.9|3917.9|3911.9|35
1647949200000|2022-03-22 11:40:00|3923.9|3917.9|3921.6|3915.6|3929.6|3923.6|3921.6|3915.6|35
1647949500000|2022-03-22 11:45:00|3921.4|3915.4|3924.1|3918.1|3926.4|3920.4|3920.6|3914.6|45
1647949800000|2022-03-22 11:50:00|3923.9|3917.9|3920.4|3914.4|3925.4|3919.4|3918.6|3912.5|37
1647950100000|2022-03-22 11:55:00|3921.1|3915.1|3920.9|3914.9|3923.4|3917.4|3920.9|3914.9|33
1647950400000|2022-03-22 12:00:00|3920.6|3914.6|3927.4|3921.4|3927.6|3921.6|3920.4|3914.4|57
1647950700000|2022-03-22 12:05:00|3927.1|3921.1|3927.1|3921.1|3930.4|3924.4|3926.6|3920.6|49
1647951000000|2022-03-22 12:10:00|3926.6|3920.6|3926.6|3920.6|3929.8|3923.1|3924.1|3918|43
1647951300000|2022-03-22 12:15:00|3926.8|3918|3922.1|3916.1|3929|3922.9|3922.1|3916.1|32
1647951600000|2022-03-22 12:20:00|3921.9|3915.9|3920.9|3914.9|3923.1|3917.1|3920.9|3913.8|20
1647951900000|2022-03-22 12:25:00|3920.1|3914.1|3923.1|3917.1|3926.5|3917.1|3918.4|3912.4|18
1647952200000|2022-03-22 12:30:00|3923.9|3917.9|3921.9|3915.9|3924.6|3918.6|3921.9|3915.9|14
1647952500000|2022-03-22 12:35:00|3921.6|3915.6|3925.9|3919.9|3926|3919.9|3919.1|3913.1|24
1647952800000|2022-03-22 12:40:00|3925.6|3919.6|3926.6|3920.6|3930.4|3924.4|3925.6|3919.6|22
1647953100000|2022-03-22 12:45:00|3926.9|3920.9|3921.6|3915.6|3929.4|3923.4|3921.1|3915.1|30
1647953400000|2022-03-22 12:50:00|3921.9|3915.9|3928.6|3922.6|3930.5|3922.6|3921.9|3915.9|29
1647953700000|2022-03-22 12:55:00|3928.9|3922.9|3930.9|3924.9|3935|3928.4|3928.9|3922.9|38
1647954000000|2022-03-22 13:00:00|3930.6|3924.6|3935.6|3929.6|3937.5|3931.4|3929.4|3923.4|80
1647954300000|2022-03-22 13:05:00|3936.1|3930.1|3930.1|3924.1|3937.6|3931.6|3929.4|3923.4|59
1647954600000|2022-03-22 13:10:00|3931.4|3925.4|3931.6|3925.6|3935.6|3929.6|3929.4|3923.4|53
1647954900000|2022-03-22 13:15:00|3932.6|3926.6|3932.6|3926.6|3933.8|3926.9|3926.6|3920.5|35
1647955200000|2022-03-22 13:20:00|3933.1|3927.1|3933.6|3927.6|3935.8|3929.6|3928.9|3922.9|89
1647955500000|2022-03-22 13:25:00|3933.3|3927.3|3926.4|3920.4|3933.5|3927.4|3924.9|3918.9|40
1647955800000|2022-03-22 13:30:00|3926.9|3920.9|3934.4|3928.4|3935.4|3929.4|3926.9|3919.8|49
1647956100000|2022-03-22 13:35:00|3934.8|3926.5|3930.1|3924.1|3937|3928.4|3929.1|3923.1|50
1647956400000|2022-03-22 13:40:00|3929.1|3923.1|3930.6|3924.6|3931.4|3925.4|3927.6|3921.6|50
1647956700000|2022-03-22 13:45:00|3930.1|3924.1|3930.9|3924.9|3932.6|3926.6|3929.6|3923.6|31
1647957000000|2022-03-22 13:50:00|3930.6|3924.6|3935.1|3929.1|3937.6|3931.6|3929.9|3923.9|47
1647957300000|2022-03-22 13:55:00|3934.1|3928.1|3933|3927|3935.6|3929.6|3932.9|3924.5|20
1647957600000|2022-03-22 14:00:00|3932.9|3926.9|3931.6|3925.6|3932.9|3926.9|3931.6|3925.6|13
1647957900000|2022-03-22 14:05:00|3931.4|3925.4|3931.1|3925.1|3931.4|3925.4|3928.6|3922.6|28
1647958200000|2022-03-22 14:10:00|3931.4|3925.4|3932.1|3926.1|3933.6|3927.6|3930.6|3924.6|19
1647958500000|2022-03-22 14:15:00|3931.9|3925.9|3930.1|3924.1|3932.4|3926.4|3929.1|3923.1|25
1647958800000|2022-03-22 14:20:00|3930.4|3924.4|3918.4|3912.4|3930.6|3924.6|3918.4|3912.4|28
1647959100000|2022-03-22 14:25:00|3918.1|3912.1|3920.4|3914.4|3923.5|3916.9|3917.8|3909.3|55
1647959400000|2022-03-22 14:30:00|3920.5|3911.5|3917.6|3911.6|3920.8|3914.4|3917.6|3911|23
1647959700000|2022-03-22 14:35:00|3917.4|3911.4|3918.9|3912.9|3922.1|3916.1|3917.4|3911.4|26
1647960000000|2022-03-22 14:40:00|3918.6|3912.6|3911.9|3905.9|3919.1|3913.1|3909.9|3903.3|52
1647960300000|2022-03-22 14:45:00|3911.6|3905.6|3908.4|3902.4|3919.3|3912.4|3907.4|3901.4|54
1647960600000|2022-03-22 14:50:00|3907.9|3901.9|3911.6|3905.6|3914.5|3908.1|3906.4|3900.4|67
1647960900000|2022-03-22 14:55:00|3911.9|3905.9|3919.6|3913.6|3920|3913.6|3911.9|3905.9|33
1647961200000|2022-03-22 15:00:00|3919.1|3913.1|3914.8|3906.8|3919.1|3913.1|3914.8|3906.8|16
1647961500000|2022-03-22 15:05:00|3912.9|3906.9|3914.9|3908.9|3915.9|3909.9|3912.4|3906.3|19
1647961800000|2022-03-22 15:10:00|3914.6|3908.6|3916.4|3910.4|3916.4|3910.4|3910.6|3904.6|23
1647962100000|2022-03-22 15:15:00|3916.1|3910.1|3913.1|3907.1|3916.1|3910.1|3913.1|3907.1|9
1647962400000|2022-03-22 15:20:00|3912.9|3906.9|3915.4|3909.4|3915.9|3909.9|3912.6|3903.3|48
1647962700000|2022-03-22 15:25:00|3914.6|3908.6|3925.6|3919.6|3930|3923.1|3914.6|3908.6|29
1647963000000|2022-03-22 15:30:00|3924.4|3918.4|3918.4|3912.4|3924.4|3918.4|3917.3|3910.5|18
1647963300000|2022-03-22 15:35:00|3918.6|3912.6|3920|3914|3922.5|3915.6|3918.4|3911.5|23
1647963600000|2022-03-22 15:40:00|3920.1|3914.1|3910.9|3904.9|3921.9|3915.9|3910.1|3904.1|52
1647963900000|2022-03-22 15:45:00|3911.1|3905.1|3914.6|3908.6|3917.9|3911.9|3905.6|3899.6|76
1647964200000|2022-03-22 15:50:00|3914.4|3908.4|3892.6|3886.6|3914.4|3908.4|3890.6|3884.6|109
1647964500000|2022-03-22 15:55:00|3891.9|3885.9|3891.9|3885.9|3900.9|3894.9|3884.1|3878.1|154
1647964800000|2022-03-22 16:00:00|3891.6|3885.6|3896.6|3890.6|3899|3892.1|3891.1|3885.1|37
1647965100000|2022-03-22 16:05:00|3897.9|3891.9|3898.1|3892.1|3899.9|3893.9|3894.6|3888.6|59
1647965400000|2022-03-22 16:10:00|3897.9|3891.9|3898.4|3892.4|3905.8|3898|3897.9|3891.9|40
1647965700000|2022-03-22 16:15:00|3899.6|3893.6|3898.6|3892.6|3900.1|3894.1|3891.4|3885.4|50
1647966000000|2022-03-22 16:20:00|3899.1|3893.1|3903.6|3897.6|3905.9|3899.9|3899.1|3892.3|59
1647966300000|2022-03-22 16:25:00|3903.4|3897.4|3900.6|3894.6|3903.4|3897.4|3900.1|3894.1|13
1647966600000|2022-03-22 16:30:00|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1647966900000|2022-03-22 16:35:00|3900.9|3894.9|3899.6|3893.6|3902.3|3895.4|3899.4|3892.5|13
1647967200000|2022-03-22 16:40:00|3901.4|3895.4|3900.9|3894.9|3902.5|3896.4|3900.1|3893.8|12
1647967500000|2022-03-22 16:45:00|3901.4|3895.4|3904.1|3898.1|3906.8|3900.1|3901.4|3895.4|28
1647967800000|2022-03-22 16:50:00|3903.9|3897.9|3903.4|3897.4|3904.6|3898.6|3903.3|3897.3|8
1647968100000|2022-03-22 16:55:00|3903.1|3897.1|3906.5|3897|3906.5|3897.1|3903.1|3894.8|17
1647968400000|2022-03-22 17:00:00|3906.8|3897.3|3906.5|3892.3|3907.8|3898.3|3906.5|3892|4
1647968700000|2022-03-22 17:05:00|3906|3892.5|3900.3|3890.8|3907|3897.5|3899.5|3888.8|34
1647969000000|2022-03-22 17:10:00|3900.5|3891|3901.8|3892.3|3901.8|3892.3|3900.5|3891|4
1647969300000|2022-03-22 17:15:00|3901.5|3892.8|3901.3|3891.8|3902.3|3892.8|3901.3|3891.8|3
1647969600000|2022-03-22 17:20:00|3901.5|3892|3901.5|3892|3901.5|3892|3901.5|3892|1
1647969900000|2022-03-22 17:25:00|3902.5|3893|3899.5|3890.3|3902.5|3893|3899.5|3890|7
1647970200000|2022-03-22 17:30:00|3899.8|3890.5|3900.8|3891.3|3900.8|3891.3|3899.8|3890.5|3
1647970500000|2022-03-22 17:35:00|3903.5|3891.8|3904.8|3895.3|3904.8|3895.3|3902.5|3891.8|8
1647970800000|2022-03-22 17:40:00|3905|3895.5|3905|3895.5|3905|3895.5|3905|3895.5|1
1647971100000|2022-03-22 17:45:00|3903.5|3894|3907|3897.8|3907.5|3898|3901|3889.3|15
1647971400000|2022-03-22 17:50:00|3907.3||3907.3||3907.3||3907.3||1
1647971700000|2022-03-22 17:55:00|3907.5|3898|3907.5|3898|3907.5|3898|3907.5|3898|1
1647997200000|2022-03-23 01:00:00|3917.9|3897.9|3917|3898.3|3917.9|3898.3|3912.8|3894|7
1647997500000|2022-03-23 01:05:00|3917.5|3898.8|3914|3895.3|3917.8|3899|3909.8|3891|14
1647997800000|2022-03-23 01:10:00|3915|3896.3|3920.8|3902|3921.3|3902.5|3915|3896.3|7
1647998100000|2022-03-23 01:15:00|3920.5|3901.8|3919.8|3901|3920.5|3901.8|3919.8|3901|3
1647998400000|2022-03-23 01:20:00|3919.5|3900.8|3917.8|3899|3919.5|3900.8|3914.8|3896|11
1647998700000|2022-03-23 01:25:00|3918.5|3899.8|3919|3899|3921.3|3902.5|3915.5|3895.5|13
1647999000000|2022-03-23 01:30:00|3917.9|3897.9|3925.3|3906.5|3925.8|3907|3917.9|3897.9|7
1647999300000|2022-03-23 01:35:00|3926|3907.3|3926.8|3908|3927.3|3908.5|3926|3907.3|5
1647999600000|2022-03-23 01:40:00|3927|3908.3|3927.8|3909|3928.3|3909.5|3926.5|3907.8|6
1647999900000|2022-03-23 01:45:00|3928.5|3909.8|3927.3|3908.5|3928.5|3909.8|3927.3|3908.5|4
1648000200000|2022-03-23 01:50:00|3927.5|3908.8|3927.5|3908.8|3928.5|3909.8|3927.5|3908.8|4
1648000500000|2022-03-23 01:55:00|3927.3|3908.5|3927.5|3908.8|3928.5|3909.8|3927|3908.3|5
1648000800000|2022-03-23 02:00:00|3927.3|3908.5|3928.5|3909.8|3928.5|3909.8|3924.8|3904.8|13
1648001100000|2022-03-23 02:05:00|3929|3910.3|3927.5|3908.8|3929|3910.3|3927.1|3907.1|6
1648001400000|2022-03-23 02:10:00|3926.8|3908|3925.5|3905.5|3927|3908.3|3924|3905.3|10
1648001700000|2022-03-23 02:15:00|3923.5|3904.8|3924|3905.3|3924|3905.3|3923.5|3904.8|2
1648002000000|2022-03-23 02:20:00|3924.5|3905.8|3926|3907.3|3926|3907.3|3924.5|3905.8|3
1648002300000|2022-03-23 02:25:00|3926.8|3908|3927|3908.3|3927|3908.3|3926.8|3908|2
1648002600000|2022-03-23 02:30:00|3928.3|3909.5|3930.5|3911.8|3931|3911.8|3927.5|3908.8|9
1648002900000|2022-03-23 02:35:00|3930.8|3912|3933.3|3914.5|3937.5|3917.5|3930.8|3912|8
1648003200000|2022-03-23 02:40:00|3932.5|3913.8|3929.8|3911|3932.5|3913.8|3929.8|3911|7
1648003500000|2022-03-23 02:45:00|3930|3911.3|3930.5|3911.8|3930.5|3911.8|3930|3911.3|2
1648003800000|2022-03-23 02:50:00|3934.3|3914.3|3941.3|3922.5|3942.3|3923.5|3932|3913.3|24
1648004100000|2022-03-23 02:55:00|3942.8|3924|3942.8|3924|3947.3|3928.5|3941.8|3923|32
1648004400000|2022-03-23 03:00:00|3943.5|3924.8|3941.8|3923|3943.5|3924.8|3940.3|3921.5|34
1648004700000|2022-03-23 03:05:00|3941.5|3922.8|3942.3|3923.5|3943.5|3924.8|3941.5|3922.8|11
1648005000000|2022-03-23 03:10:00|3943|3924.3|3944|3925.3|3945|3926|3942|3923.3|12
1648005300000|2022-03-23 03:15:00|3944.8|3926|3942.5|3923.8|3945.8|3927|3942.5|3923.8|10
1648005600000|2022-03-23 03:20:00|3943|3924.3|3942.5|3923.8|3943.8|3925|3942.3|3923.5|6
1648005900000|2022-03-23 03:25:00|3942.8|3924|3937.4|3917.4|3942.8|3924|3937.3|3917.4|18
1648006200000|2022-03-23 03:30:00|3937.5|3917.8|3938.3|3919.5|3939.6|3920.8|3936.8|3917.8|16
1648006500000|2022-03-23 03:35:00|3937.5|3918.8|3936.5|3917.8|3938.3|3919.5|3936.5|3917.1|6
1648006800000|2022-03-23 03:40:00|3937|3918.3|3939.5|3920.8|3939.5|3920.8|3936.3|3917.5|8
1648007400000|2022-03-23 03:50:00|3940.3|3921.5|3940.5|3921.8|3940.5|3921.8|3940.3|3921.5|2
1648007700000|2022-03-23 03:55:00|3940.3|3921.5|3940.5|3921.8|3940.5|3921.8|3940.3|3921.5|2
1648009200000|2022-03-23 04:20:00|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|1
1648009500000|2022-03-23 04:25:00|3939.5|3920.8|3937.5|3918.8|3939.8|3921|3937.5|3918.8|5
1648009800000|2022-03-23 04:30:00|3937|3918.3|3938.5|3919.8|3938.5|3919.8|3937|3918.3|3
1648010400000|2022-03-23 04:40:00|3937.8|3919|3937.3|3918.5|3937.8|3919|3937.3|3918.5|3
1648010700000|2022-03-23 04:45:00|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648011900000|2022-03-23 05:05:00|3938|3919.3|3938|3919.3|3938|3919.3|3938|3919.3|1
1648013400000|2022-03-23 05:30:00|3943.6|3923.6|3944.3|3925.5|3945.5|3926.8|3941.3|3922.5|17
1648013700000|2022-03-23 05:35:00|3945.5|3926.8|3946|3927.3|3946.3|3927.5|3945.5|3926.8|4
1648014000000|2022-03-23 05:40:00|3945.3|3926.5|3942.8|3924|3945.3|3926.5|3939.5|3920.8|14
1648014300000|2022-03-23 05:45:00|3943|3924.3|3941.8|3923|3943|3924.3|3941.5|3921.8|6
1648014600000|2022-03-23 05:50:00|3941.3|3922.5|3936.8|3918|3941.3|3922.5|3936.8|3918|16
1648014900000|2022-03-23 05:55:00|3937.5|3918.8|3938.8|3920|3939.8|3921|3937.5|3918.5|9
1648015200000|2022-03-23 06:00:00|3940|3921.3|3939.3|3920.5|3940|3921.3|3939.3|3920.5|4
1648015500000|2022-03-23 06:05:00|3938.8|3920|3939|3920.3|3940.9|3920.9|3938.8|3920|4
1648015800000|2022-03-23 06:10:00|3938.8|3920|3940.8|3922|3940.8|3922|3938.8|3920|4
1648016100000|2022-03-23 06:15:00|3941.5|3922.8|3942.3|3923.5|3942.3|3923.5|3941|3922.3|4
1648016400000|2022-03-23 06:20:00|3943.8|3923.8|3947.5|3928.8|3947.8|3929|3943.8|3923.8|10
1648016700000|2022-03-23 06:25:00|3948|3929.3|3948.3|3929.5|3953.3|3934.5|3948|3929.3|11
1648017000000|2022-03-23 06:30:00|3949|3930.3|3949.3|3930.5|3950.8|3932|3949|3930.3|9
1648017300000|2022-03-23 06:35:00|3948.3|3929.5|3942.3|3923.5|3949|3930.3|3941|3921.9|15
1648017600000|2022-03-23 06:40:00|3943|3924.3|3947|3928.3|3947.3|3928.5|3943|3924.3|11
1648017900000|2022-03-23 06:45:00|3947.3|3928.5|3949.3|3930.5|3949.3|3930.5|3947.3|3928.5|4
1648018200000|2022-03-23 06:50:00|3949|3930.3|3952.5|3933.8|3956.8|3938|3948.5|3929.8|17
1648018500000|2022-03-23 06:55:00|3951.8|3933|3946.3|3927.5|3951.8|3933|3946.3|3927.4|7
1648018800000|2022-03-23 07:00:00|3945.5|3926.8|3949.5|3930.8|3949.5|3930.8|3945.5|3926.5|8
1648019100000|2022-03-23 07:05:00|3948.4|3928.4|3946.5|3926.5|3948.4|3928.4|3944.3|3925|17
1648019400000|2022-03-23 07:10:00|3945|3927.8|3945|3926.3|3946.5|3927.8|3944.8|3926|6
1648019700000|2022-03-23 07:15:00|3944.5|3925.8|3941.3|3922.5|3945.3|3926.5|3941.3|3922.5|13
1648020000000|2022-03-23 07:20:00|3940.5|3921.8|3939|3919|3940.5|3921.8|3930|3911.3|14
1648020300000|2022-03-23 07:25:00|3938.4|3918.4|3940.8|3922|3941|3922.3|3935.8|3917|12
1648020600000|2022-03-23 07:30:00|3941.5|3922.8|3956.5|3936.5|3957.3|3938.5|3940.5|3921.8|22
1648020900000|2022-03-23 07:35:00|3956|3937.3|3963.8|3945|3964.3|3945.5|3955.3|3936.5|18
1648021200000|2022-03-23 07:40:00|3962.8|3944|3958|3939.3|3962.8|3944|3957|3937.5|10
1648021500000|2022-03-23 07:45:00|3958.8|3940|3959.5|3940.8|3966.5|3947.8|3958.8|3940|21
1648021800000|2022-03-23 07:50:00|3959|3940.3|3957.8|3939|3959|3940.3|3957.8|3939|3
1648022100000|2022-03-23 07:55:00|3951.4|3945.4|3946.1|3940.1|3952.1|3946.1|3946.1|3940.1|18
1648022400000|2022-03-23 08:00:00|3946.4|3940.4|3951.4|3945.4|3952.1|3946.1|3942.3|3936|39
1648022700000|2022-03-23 08:05:00|3951.1|3945.1|3948.6|3942.6|3952.6|3946.6|3943.4|3937.4|55
1648023000000|2022-03-23 08:10:00|3948.4|3942.4|3950.9|3944.9|3950.9|3944.9|3947.4|3941.4|32
1648023300000|2022-03-23 08:15:00|3951.1|3945.1|3948.9|3942.9|3951.1|3945.1|3945.6|3939.6|24
1648023600000|2022-03-23 08:20:00|3949.1|3943.1|3951.6|3945.6|3952.6|3946.6|3948.9|3942.9|57
1648023900000|2022-03-23 08:25:00|3951.4|3945.4|3952.1|3946.1|3952.1|3946.1|3951.4|3945.4|15
1648024200000|2022-03-23 08:30:00|3950.6|3944.6|3951.4|3945.4|3952.4|3946.4|3947.9|3941.9|19
1648024500000|2022-03-23 08:35:00|3951.6|3945.6|3951.9|3945.9|3953.6|3947.6|3951.6|3945.6|15
1648024800000|2022-03-23 08:40:00|3952.4|3946.4|3958.1|3952.1|3958.6|3952.6|3951.9|3945.9|19
1648025100000|2022-03-23 08:45:00|3957.9|3951.9|3954.9|3948.9|3959.4|3953.4|3954.4|3948.4|24
1648025400000|2022-03-23 08:50:00|3954.6|3948.6|3962.9|3956.9|3963.9|3957.9|3954.1|3948.1|33
1648025700000|2022-03-23 08:55:00|3963.1|3957.1|3965.6|3959.6|3966.4|3960.4|3962.6|3956.6|41
1648026000000|2022-03-23 09:00:00|3966.1|3960.1|3956.1|3950.1|3967.4|3961.4|3951.3|3944.5|52
1648026300000|2022-03-23 09:05:00|3956.9|3950.9|3961.9|3955.9|3963.6|3957.6|3954.6|3948.6|40
1648026600000|2022-03-23 09:10:00|3962.1|3956.1|3962.4|3956.4|3965.1|3959.1|3961.1|3955.1|37
1648026900000|2022-03-23 09:15:00|3962.5|3954.3|3965.6|3959.6|3965.9|3959.9|3958.4|3952.4|36
1648027200000|2022-03-23 09:20:00|3965.9|3959.9|3962.1|3956.1|3965.9|3959.9|3961.1|3955.1|12
1648027500000|2022-03-23 09:25:00|3961.1|3955.1|3962.6|3956.6|3963.9|3957.9|3955.4|3949.4|40
1648027800000|2022-03-23 09:30:00|3962.9|3956.9|3967.4|3961.4|3969.4|3963.4|3962.9|3956.9|30
1648028100000|2022-03-23 09:35:00|3967.1|3961.1|3975.4|3969.4|3976.4|3970.4|3966.6|3960.6|36
1648028400000|2022-03-23 09:40:00|3975.6|3969.6|3975.6|3969.6|3976.4|3970.4|3973.9|3967.9|40
1648028700000|2022-03-23 09:45:00|3975.9|3969.9|3979.9|3973.9|3984.4|3978.4|3975.9|3969.9|29
1648029000000|2022-03-23 09:50:00|3979.4|3973.4|3992.4|3986.4|3994.6|3988.6|3977.9|3971.9|68
1648029300000|2022-03-23 09:55:00|3993.9|3987.9|3988.9|3982.9|3996.4|3990.4|3988.9|3982.9|39
1648029600000|2022-03-23 10:00:00|3988.6|3982.6|3989.6|3983.6|3991.4|3985.4|3988.6|3982.6|22
1648029900000|2022-03-23 10:05:00|3990.1|3984.1|3990.9|3984.9|3991.9|3985.9|3989.1|3983.1|13
1648030200000|2022-03-23 10:10:00|3990.6|3984.6|4013.5|4005.3|4019.5|4010.4|3990.1|3984.1|47
1648030500000|2022-03-23 10:15:00|4012.5|4003.5|4003.6|3997.6|4012.5|4005.6|4001.9|3995.9|38
1648030800000|2022-03-23 10:20:00|4003.4|3997.4|3994.1|3988.1|4003.6|3997.6|3991.6|3985.6|45
1648031100000|2022-03-23 10:25:00|3993.6|3987.6|4002.4|3996.4|4003.8|3996.9|3992.9|3986.8|58
1648031400000|2022-03-23 10:30:00|4001.4|3995.4|3992.6|3986.6|4001.4|3995.4|3992.6|3986.6|14
1648031700000|2022-03-23 10:35:00|3992.4|3986.4|3993.6|3987.6|3993.9|3987.9|3991.9|3985.9|15
1648032000000|2022-03-23 10:40:00|3993.9|3987.9|3995.9|3989.9|3998.3|3992.1|3993.9|3987.8|12
1648032300000|2022-03-23 10:45:00|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|3
1648032600000|2022-03-23 10:50:00|3997.9|3991.9|4000.6|3994.6|4000.8|3994.6|3997.9|3991.9|14
1648032900000|2022-03-23 10:55:00|4000.4|3994.4|3998.9|3992.9|4000.5|3994.4|3998.1|3992|7
1648033200000|2022-03-23 11:00:00|3998.4|3992.4|3999.1|3993.1|4000.6|3994.6|3993.1|3987.1|57
1648033500000|2022-03-23 11:05:00|3998.9|3992.9|3996.9|3990.9|4000.8|3994.4|3996.6|3990.6|46
1648033800000|2022-03-23 11:10:00|3996.6|3990.6|3997.6|3991.6|3998.4|3992.4|3996.4|3990.4|17
1648034100000|2022-03-23 11:15:00|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3995.6|3989.6|6
1648034400000|2022-03-23 11:20:00|3997.4|3991.4|3998.9|3992.9|4000.5|3994.4|3997.4|3991.4|11
1648034700000|2022-03-23 11:25:00|3999.4|3993.4|3998.1|3992.1|4000.6|3994.6|3996.6|3990.5|35
1648035000000|2022-03-23 11:30:00|3997.9|3991.9|3998.9|3992.9|4000.8|3993.4|3997.9|3991.9|10
1648035300000|2022-03-23 11:35:00|3999.4|3993.4|3994.6|3988.6|3999.4|3993.4|3994.6|3988.6|12
1648035600000|2022-03-23 11:40:00|3994.1|3988.1|3997.3|3989.3|3998|3990.9|3993.9|3987.9|21
1648035900000|2022-03-23 11:45:00|3995.4|3989.4|3995.6|3989.6|3997.5|3991.4|3995.4|3989.4|8
1648036200000|2022-03-23 11:50:00|3994.1|3988.1|3999.4|3993.4|3999.9|3993.9|3993.6|3986.3|24
1648036500000|2022-03-23 11:55:00|3998.6|3992.6|3999.9|3993.9|3999.9|3993.9|3996.9|3990.8|10
1648036800000|2022-03-23 12:00:00|3999.8|3991.3|3998.1|3992.1|4000.3|3992.4|3996.6|3990.6|13
1648037100000|2022-03-23 12:05:00|3998.9|3992.9|3999.9|3993.9|4001.6|3995.6|3998.1|3992.1|21
1648037400000|2022-03-23 12:10:00|4000.6|3994.6|4006.4|4000.4|4006.4|4000.4|3999.9|3993.9|24
1648037700000|2022-03-23 12:15:00|4005.6|3999.6|4000.9|3994.9|4005.6|3999.6|3998.4|3992.3|20
1648038000000|2022-03-23 12:20:00|4000.6|3994.6|4001.4|3995.4|4006.3|3998.4|4000.6|3994.6|19
1648038300000|2022-03-23 12:25:00|4001.1|3995.1|3998.4|3992.4|4002.4|3996.4|3997.4|3989|19
1648038600000|2022-03-23 12:30:00|3998.6|3992.6|4009.1|4003.1|4010.3|4003.1|3996.9|3990.3|32
1648038900000|2022-03-23 12:35:00|4010.1|4004.1|4011.4|4005.4|4013.9|4007.9|4007.1|4001|61
1648039200000|2022-03-23 12:40:00|4010.9|4004.9|4012.6|4006.6|4014.8|4008.1|4007.6|4001.6|35
1648039500000|2022-03-23 12:45:00|4012.4|4006.4|4006.6|4000.6|4013.3|4007.1|4006.6|4000.6|22
1648039800000|2022-03-23 12:50:00|4009.8|4000.8|4002.1|3996.1|4011.1|4005.1|4001.1|3995.1|45
1648040100000|2022-03-23 12:55:00|4001.9|3995.9|4007.9|4001.9|4009.1|4003.1|3999.1|3993.1|69
1648040400000|2022-03-23 13:00:00|4007.6|4001.6|4012.1|4006.1|4012.1|4006.1|4000.6|3993.8|211
1648040700000|2022-03-23 13:05:00|4012.6|4006.6|4030.1|4024.1|4030.9|4024.9|4007.1|4001.1|114
1648041000000|2022-03-23 13:10:00|4033.3|4027.3|4031.9|4025.9|4036.1|4030.1|4025.6|4019.6|87
1648041300000|2022-03-23 13:15:00|4032.1|4026.1|4042.6|4036.6|4046.9|4040.9|4027.9|4021.9|94
1648041600000|2022-03-23 13:20:00|4043.4|4037.4|4049|4038.8|4089.1|4073.8|4043.1|4037.1|137
1648041900000|2022-03-23 13:25:00|4048.8|4039.3|4055.6|4049.6|4059|4050.9|4041.9|4034.5|104
1648042200000|2022-03-23 13:30:00|4056.1|4050.1|4055.1|4049.1|4072.5|4066.4|4053.9|4047|96
1648042500000|2022-03-23 13:35:00|4054.6|4048.6|4073.4|4067.4|4075.9|4069.9|4054.6|4048.6|109
1648042800000|2022-03-23 13:40:00|4073.6|4067.6|4080.9|4074.9|4082.5|4076.4|4073.6|4067.6|48
1648043100000|2022-03-23 13:45:00|4081.6|4075.6|4081.1|4075.1|4089.1|4083.1|4080.1|4074.1|117
1648043400000|2022-03-23 13:50:00|4081.4|4075.4|4074.4|4068.4|4084.6|4078.6|4074.4|4068.4|97
1648043700000|2022-03-23 13:55:00|4074.6|4068.6|4077.4|4071.4|4085.8|4078.1|4074.6|4068.5|63
1648044000000|2022-03-23 14:00:00|4077.6|4071.6|4095.9|4089.9|4097.1|4091.1|4077.6|4071.6|70
1648044300000|2022-03-23 14:05:00|4096.1|4090.1|4096.9|4090.9|4102.6|4096.6|4092.4|4086.4|105
1648044600000|2022-03-23 14:10:00|4097.1|4091.1|4093.9|4087.9|4097.4|4091.4|4092.4|4086.4|60
1648044900000|2022-03-23 14:15:00|4093.6|4087.6|4090.1|4084.1|4094.1|4088.1|4088.1|4082.1|63
1648045200000|2022-03-23 14:20:00|4090.4|4084.4|4090.6|4084.6|4098.8|4092.8|4089.9|4082.8|100
1648045500000|2022-03-23 14:25:00|4090.9|4084.9|4095.1|4089.1|4095.5|4089.1|4089.1|4083.1|52
1648045800000|2022-03-23 14:30:00|4095.4|4089.4|4124.9|4118.9|4126|4119.9|4095.4|4089.4|164
1648046100000|2022-03-23 14:35:00|4125.4|4119.4|4121.1|4115.1|4126.4|4120.4|4121.1|4115.1|119
1648046400000|2022-03-23 14:40:00|4121.6|4115.6|4116.9|4110.9|4121.9|4115.9|4115.6|4109.6|43
1648046700000|2022-03-23 14:45:00|4116.6|4110.6|4111.4|4105.4|4117.6|4111.6|4103.8|4097|68
1648047000000|2022-03-23 14:50:00|4111.1|4105.1|4125.6|4119.6|4126.3|4119.6|4111.1|4105.1|41
1648047300000|2022-03-23 14:55:00|4126.9|4120.9|4117.9|4111.9|4134.3|4122.5|4114.1|4107.5|154
1648047600000|2022-03-23 15:00:00|4118.1|4112.1|4120.6|4114.6|4129|4120.6|4117.1|4111.1|80
1648047900000|2022-03-23 15:05:00|4121.6|4115.6|4124.9|4118.9|4129.5|4123.1|4119.6|4113.6|93
1648048200000|2022-03-23 15:10:00|4124.6|4118.6|4128.9|4122.9|4130.1|4124.1|4124.6|4118.6|41
1648048500000|2022-03-23 15:15:00|4127.9|4121.9|4115.4|4109.4|4128.9|4122.9|4115.4|4109.4|64
1648048800000|2022-03-23 15:20:00|4114.9|4108.9|4117.1|4111.1|4125.8|4114.1|4113.1|4107.1|83
1648049100000|2022-03-23 15:25:00|4117.4|4111.4|4116.1|4110.1|4124.6|4118.6|4116.1|4110.1|40
1648049400000|2022-03-23 15:30:00|4115.9|4109.9|4109.9|4103.9|4116.1|4110.1|4105.6|4097.3|26
1648049700000|2022-03-23 15:35:00|4110.1|4104.1|4109.4|4103.4|4110.1|4104.1|4098.6|4092.5|47
1648050000000|2022-03-23 15:40:00|4109.1|4103.1|4112.4|4106.4|4113.9|4107.9|4107.1|4101.1|35
1648050300000|2022-03-23 15:45:00|4112.1|4106.1|4102.1|4096.1|4115|4106.1|4098.6|4092.6|120
1648050600000|2022-03-23 15:50:00|4102.4|4096.4|4109.1|4103.1|4113|4106|4102.4|4096.4|65
1648050900000|2022-03-23 15:55:00|4108.9|4102.9|4102.6|4096.6|4113.1|4107.1|4098.4|4091.3|236
1648051200000|2022-03-23 16:00:00|4102.9|4096.9|4104.9|4098.9|4113.6|4107.6|4102.9|4096.9|53
1648051500000|2022-03-23 16:05:00|4104.4|4098.4|4099.1|4093.1|4105|4098.9|4098.5|4092.5|23
1648051800000|2022-03-23 16:10:00|4099.4|4093.4|4098.1|4092.1|4099.4|4093.4|4097.9|4091.9|4
1648052100000|2022-03-23 16:15:00|4097.6|4091.6|4097.4|4091.4|4097.9|4091.9|4092.6|4086.6|36
1648052400000|2022-03-23 16:20:00|4097.6|4091.6|4097.1|4091.1|4099.9|4093.9|4096.4|4090.4|24
1648052700000|2022-03-23 16:25:00|4099.5|4091.3|4098.4|4092.4|4100|4093.9|4093.9|4087.9|30
1648053000000|2022-03-23 16:30:00|4099.1|4093.1|4108|4099.5|4109.9|4103.9|4099.1|4093.1|41
1648053300000|2022-03-23 16:35:00|4105.6|4099.6|4122.8|4110.3|4123.3|4110.4|4105.6|4099.5|26
1648053600000|2022-03-23 16:40:00|4119.1|4113.1|4120.1|4114.1|4124.5|4116.6|4118.4|4111.3|48
1648053900000|2022-03-23 16:45:00|4119.1|4113.1|4110.1|4104.1|4119.3|4113.1|4108.6|4102.6|36
1648054200000|2022-03-23 16:50:00|4109.9|4103.9|4109.4|4103.4|4111.9|4105.9|4109.4|4103.4|10
1648054500000|2022-03-23 16:55:00|4111.3|4101.8|4113|4103.5|4113.8|4104.5|4111.3|4101.8|4
1648054800000|2022-03-23 17:00:00|4115|4103.8|4115.3|4105.8|4115.8|4106|4112.5|4103|11
1648055100000|2022-03-23 17:05:00|4116|4106.5|4120.3|4110.8|4120.5|4111|4114.5|4105.3|8
1648055400000|2022-03-23 17:10:00|4119.5|4110|4118.8|4109.3|4120.3|4110.8|4118.5|4109.3|7
1648055700000|2022-03-23 17:15:00|4123.3|4110.5|4122.3|4112.8|4123.5|4114.3|4122.3|4110.5|10
1648056000000|2022-03-23 17:20:00|4123.3|4114|4142.3|4132.8|4142.5|4133.3|4123.3|4114|21
1648056300000|2022-03-23 17:25:00|4137.8|4128.5|4148.3|4138.8|4149.8|4140.3|4137.5|4128|14
1648056600000|2022-03-23 17:30:00|4147.8|4138.3|4149.8|4140.5|4150.8|4141|4141.5|4129.8|19
1648056900000|2022-03-23 17:35:00|4150.3|4140.8|4167.5|4147.5|4167.5|4147.5|4150.3|4140.8|23
1648057200000|2022-03-23 17:40:00|4165.5|4147.8|4168.3|4158.8|4173.5|4164.3|4159.5|4147.8|96
1648057500000|2022-03-23 17:45:00|4167.8|4158.3|4161.8|4150.5|4175.5|4161.5|4159.3|4150|100
1648057800000|2022-03-23 17:50:00|4162|4152.3|4161.8|4152.3|4165.5|4155.8|4155.8|4146.3|56
1648058100000|2022-03-23 17:55:00|4162.3|4152.8|4160.5|4151|4166|4154.5|4156.8|4147|37
1648083600000|2022-03-24 01:00:00|4173.1|4153.1|4141.5|4122.5|4173.1|4153.1|4141.5|4122.5|33
1648083900000|2022-03-24 01:05:00|4141.8|4123|4137|4118.3|4149.5|4130.8|4136.1|4116.1|66
1648084200000|2022-03-24 01:10:00|4137.8|4119|4136.9|4116.9|4149|4130.3|4135.5|4116.8|113
1648084500000|2022-03-24 01:15:00|4137.4|4117.4|4133.3|4114.5|4139.3|4120.5|4131.8|4113|133
1648084800000|2022-03-24 01:20:00|4132|4113.3|4127.3|4108.3|4134.5|4115.8|4127.3|4108.3|112
1648085100000|2022-03-24 01:25:00|4128.5|4109.8|4129|4110.3|4129.8|4111|4127.5|4108.8|33
1648085400000|2022-03-24 01:30:00|4129.5|4110.8|4131|4112|4134.3|4115.5|4129|4110.3|41
1648085700000|2022-03-24 01:35:00|4132.4|4112.4|4133.8|4115|4136.3|4117.5|4130.8|4112|97
1648086000000|2022-03-24 01:40:00|4134.8|4116|4134.5|4115.8|4136.3|4117.5|4130.5|4111.8|73
1648086300000|2022-03-24 01:45:00|4135.3|4116.5|4140.5|4121.8|4142|4123.3|4132|4113.3|72
1648086600000|2022-03-24 01:50:00|4142|4123.3|4131.5|4112.8|4142.8|4124|4130.5|4111.8|39
1648086900000|2022-03-24 01:55:00|4132.3|4113.5|4130.5|4111.8|4133.8|4115|4130.5|4111.8|15
1648087200000|2022-03-24 02:00:00|4132|4113.3|4129.5|4109.5|4132.8|4114|4128.4|4108.4|32
1648087500000|2022-03-24 02:05:00|4128|4109.3|4132|4113.3|4135.3|4116.3|4127.5|4108.8|48
1648087800000|2022-03-24 02:10:00|4132.5|4113.8|4130.3|4111.5|4134|4115.3|4130|4111.3|24
1648088100000|2022-03-24 02:15:00|4130.8|4112|4140.3|4121.5|4140.3|4121.5|4130.8|4112|10
1648088700000|2022-03-24 02:25:00|4140.5|4121.8|4145.5|4126.8|4145.8|4127|4140.5|4121.8|9
1648089000000|2022-03-24 02:30:00|4144.5|4125.8|4135.3|4116.5|4146|4127.3|4135.3|4116.5|20
1648089300000|2022-03-24 02:35:00|4136.5|4117.8|4135.5|4116.8|4137.8|4119|4133.3|4114|92
1648089600000|2022-03-24 02:40:00|4134.5|4115.8|4137.3|4118.5|4138.3|4119|4134.5|4115.8|54
1648089900000|2022-03-24 02:45:00|4137.8|4119|4138.3|4119.5|4142.3|4123.5|4136|4117.3|70
1648090200000|2022-03-24 02:50:00|4137.4|4117.4|4128.4|4108.4|4139.5|4120.8|4127.3|4107.3|88
1648090500000|2022-03-24 02:55:00|4128|4108|4120.8|4102|4128.1|4108.1|4120.5|4101.4|83
1648090800000|2022-03-24 03:00:00|4122.3|4102.3|4123|4104.3|4123|4104.3|4121.3|4102|7
1648091100000|2022-03-24 03:05:00|4124.9|4104.9|4134.3|4115.5|4134.3|4115.5|4123.9|4103.9|29
1648091400000|2022-03-24 03:10:00|4135|4116.3|4130.8|4112|4135|4116.3|4130|4111.3|35
1648091700000|2022-03-24 03:15:00|4132.6|4112.6|4122|4103.3|4132.6|4112.6|4121.4|4101.4|41
1648092000000|2022-03-24 03:20:00|4122.8|4104|4126.5|4107.8|4127.3|4108.5|4122.8|4102.9|22
1648092300000|2022-03-24 03:25:00|4127.8|4109|4124.9|4104.9|4129.3|4110.5|4123.3|4104.5|17
1648092600000|2022-03-24 03:30:00|4125.3|4106.5|4127.5|4108.8|4127.5|4108.8|4125.3|4106.5|8
1648092900000|2022-03-24 03:35:00|4128.8|4110|4132.3|4113.5|4132.3|4113.5|4128.8|4110|8
1648093200000|2022-03-24 03:40:00|4133.3|4114.5|4143.5|4124.8|4144.3|4125.5|4133.3|4114.5|22
1648093500000|2022-03-24 03:45:00|4145.3|4125.3|4152.3|4133.5|4152.3|4133.5|4144.8|4125.3|14
1648093800000|2022-03-24 03:50:00|4152|4133.3|4152.8|4134|4153.3|4134.5|4149.9|4129.9|23
1648094100000|2022-03-24 03:55:00|4154.6|4134.6|4161.8|4143|4163|4144.3|4154.6|4134.6|6
1648094400000|2022-03-24 04:00:00|4161.5|4142.8|4161|4142.3|4161.5|4142.8|4159.3|4140.5|8
1648094700000|2022-03-24 04:05:00|4161.5|4142.8|4162|4143.3|4165.8|4147|4158.3|4139.5|23
1648095000000|2022-03-24 04:10:00|4161.5|4142.8|4161|4142.3|4161.5|4142.8|4159.3|4140.5|6
1648095300000|2022-03-24 04:15:00|4160.3|4141.5|4159.3|4140.5|4160.5|4141.8|4156.5|4137.8|29
1648095600000|2022-03-24 04:20:00|4159.8|4141|4161.8|4143|4164.8|4145.8|4159.8|4141|13
1648095900000|2022-03-24 04:25:00|4161|4142.3|4160.8|4142|4161|4142.3|4160.8|4142|2
1648096200000|2022-03-24 04:30:00|4160.5|4141.8|4159.5|4140.8|4160.5|4141.8|4159.5|4140.8|3
1648096500000|2022-03-24 04:35:00|4160.5|4141.8|4158|4139.3|4160.5|4141.8|4158|4139.3|5
1648096800000|2022-03-24 04:40:00|4158.5|4139.8|4159.6|4139.6|4161|4142|4158.3|4139.4|27
1648097100000|2022-03-24 04:45:00|4160|4140|4156.8|4138|4160.4|4140.4|4156.8|4138|15
1648097400000|2022-03-24 04:50:00|4156.3|4137.5|4156.5|4137.8|4156.5|4137.8|4156.3|4137.5|2
1648097700000|2022-03-24 04:55:00|4158|4139.3|4157.5|4138.8|4158|4139.3|4157.5|4138.8|4
1648098000000|2022-03-24 05:00:00|4157.3|4138.5|4158|4139.3|4158|4139.3|4157.3|4138.5|2
1648098300000|2022-03-24 05:05:00|4157.5|4138.8|4157.5|4138.8|4158|4139.3|4156.5|4136.9|6
1648098600000|2022-03-24 05:10:00|4157.3|4137.3|4155.5|4136.8|4157.3|4137.3|4155.4|4135.4|4
1648098900000|2022-03-24 05:15:00|4155|4135|4153|4134.3|4155|4135|4153|4134.3|3
1648099200000|2022-03-24 05:20:00|4152|4133.3|4147.3|4128.5|4152|4133.3|4147.3|4128.5|6
1648099500000|2022-03-24 05:25:00|4147|4128.3|4141.5|4122.8|4147|4128.3|4139.5|4120.6|15
1648099800000|2022-03-24 05:30:00|4142.3|4123.5|4133.1|4113.1|4147.3|4127.3|4132|4113.1|105
1648100100000|2022-03-24 05:35:00|4131.5|4112.8|4128.3|4109.5|4131.5|4112.8|4128.3|4109.4|7
1648100400000|2022-03-24 05:40:00|4127.5|4108.8|4118|4099.3|4127.5|4108.8|4118|4099.3|98
1648100700000|2022-03-24 05:45:00|4120.8|4100.8|4125.6|4105.6|4127.9|4107.9|4118|4099.3|55
1648101000000|2022-03-24 05:50:00|4126.1|4106.1|4118|4099.3|4126.3|4106.3|4118|4099.3|22
1648101300000|2022-03-24 05:55:00|4117|4098.3|4105.5|4086.8|4118.1|4099|4104.8|4086|35
1648101600000|2022-03-24 06:00:00|4105.6|4085.6|4109.3|4090.5|4110.3|4091.5|4105|4085.6|26
1648101900000|2022-03-24 06:05:00|4107.8|4089|4128.6|4108.6|4128.6|4108.6|4107.8|4089|70
1648102200000|2022-03-24 06:10:00|4129.3|4109.3|4117|4098.3|4129.3|4109.3|4117|4097.8|32
1648102500000|2022-03-24 06:15:00|4117.8|4099|4113.5|4094.8|4118.3|4099.5|4112.8|4094|7
1648102800000|2022-03-24 06:20:00|4115.6|4095.6|4111.5|4092|4125.3|4105.3|4110.8|4092|39
1648103100000|2022-03-24 06:25:00|4112.5|4093.3|4112.3|4093.5|4115.5|4096.8|4108.8|4090|22
1648103400000|2022-03-24 06:30:00|4114|4094|4113.3|4094.5|4114.5|4095.8|4113.3|4094|4
1648103700000|2022-03-24 06:35:00|4114.3|4095.5|4110.3|4091.5|4114.5|4095.8|4108.5|4089.8|128
1648104000000|2022-03-24 06:40:00|4111.8|4093|4113.5|4094.8|4113.9|4094.8|4110.8|4091.6|39
1648104300000|2022-03-24 06:45:00|4112.8|4094|4116.3|4097.5|4116.9|4097.5|4112.8|4094|6
1648104600000|2022-03-24 06:50:00|4115.8|4097|4120.8|4102|4121.5|4102|4115.8|4097|15
1648104900000|2022-03-24 06:55:00|4121.5|4102.8|4115.5|4095.5|4125.1|4105.1|4115.5|4095.5|53
1648105200000|2022-03-24 07:00:00|4114.8|4094.8|4113.5|4094.8|4115.9|4096.8|4111.3|4092.5|9
1648105500000|2022-03-24 07:05:00|4118.8|4098.8|4132.8|4114|4132.8|4114|4118.8|4098.8|9
1648105800000|2022-03-24 07:10:00|4133.3|4114.5|4141.5|4122.8|4147.1|4127.1|4133.3|4114.5|24
1648106100000|2022-03-24 07:15:00|4141.3|4121.5|4156|4137.3|4158.3|4138.5|4141.3|4121.3|25
1648106400000|2022-03-24 07:20:00|4156.8|4138|4173.6|4153.6|4175.4|4155.4|4156|4137.3|28
1648106700000|2022-03-24 07:25:00|4172.3|4153.5|4176.5|4157.8|4183.5|4164.8|4172.3|4153.5|23
1648107000000|2022-03-24 07:30:00|4175.3|4155.3|4167.5|4148.8|4177.3|4158.5|4167.5|4148.8|23
1648107300000|2022-03-24 07:35:00|4169.9|4149.9|4157|4138.3|4172|4152|4157|4138|19
1648107600000|2022-03-24 07:40:00|4156.6|4136.6|4153.8|4133.8|4156.6|4136.6|4152.3|4133.5|10
1648107900000|2022-03-24 07:45:00|4154.8|4134.8|4159.3|4140.5|4159.3|4140.5|4147|4127.9|30
1648108200000|2022-03-24 07:50:00|4158.9|4138.9|4170|4151.3|4187|4167|4158.9|4138.9|54
1648108500000|2022-03-24 07:55:00|4163.4|4157.4|4159.8|4151.3|4172.5|4164.4|4156.1|4149.3|108
1648108800000|2022-03-24 08:00:00|4158.4|4151.5|4167.3|4161.3|4168.9|4162.9|4158.4|4151.5|56
1648109100000|2022-03-24 08:05:00|4167.1|4161.1|4172|4164|4178.3|4171.1|4165.9|4159.9|66
1648109400000|2022-03-24 08:10:00|4171.8|4163.8|4166.9|4160.9|4174.1|4168.1|4165.4|4159.4|62
1648109700000|2022-03-24 08:15:00|4166.6|4160.6|4167.6|4161.6|4168.1|4162.1|4162.4|4156.4|23
1648110000000|2022-03-24 08:20:00|4167.9|4161.9|4168.1|4162.1|4177.9|4171.9|4166.9|4159.5|63
1648110300000|2022-03-24 08:25:00|4167.9|4161.9|4166.1|4160.1|4169.9|4163.9|4164.4|4158.4|29
1648110600000|2022-03-24 08:30:00|4166|4158|4164.9|4158.9|4169.3|4162.3|4160.6|4154.5|78
1648110900000|2022-03-24 08:35:00|4164.6|4158.6|4165.9|4159.9|4166.4|4160.4|4161.6|4155.6|43
1648111200000|2022-03-24 08:40:00|4166.1|4160.1|4165.1|4159.1|4167|4160.9|4165.1|4158.3|12
1648111500000|2022-03-24 08:45:00|4165.4|4159.4|4156.9|4150.9|4165.4|4159.4|4156.9|4150.9|15
1648111800000|2022-03-24 08:50:00|4157|4141|4140.1|4134.1|4157|4141.9|4138.9|4130.8|50
1648112100000|2022-03-24 08:55:00|4138.9|4132.9|4129.4|4123.4|4141|4133.4|4129.4|4119.5|52
1648112400000|2022-03-24 09:00:00|4128.9|4122.9|4115.1|4109.1|4128.9|4122.9|4099.9|4085.4|80
1648112700000|2022-03-24 09:05:00|4114.6|4108.6|4107.8|4099.5|4114.9|4108.9|4107.4|4098|30
1648113000000|2022-03-24 09:10:00|4107.5|4100.4|4099.4|4093.4|4107.5|4101.1|4075.6|4064.8|76
1648113300000|2022-03-24 09:15:00|4099.3|4093.3|4080|4071|4099.6|4093.6|4076.1|4070.1|57
1648113600000|2022-03-24 09:20:00|4079.9|4073.9|4062.1|4056.1|4082.3|4075.6|4062.1|4056.1|57
1648113900000|2022-03-24 09:25:00|4061.1|4055.1|4083.5|4074.5|4083.5|4077.1|4060.9|4054.9|39
1648114200000|2022-03-24 09:30:00|4083.4|4077.4|4077.8|4069.3|4090|4079.1|4075.1|4066.3|73
1648114500000|2022-03-24 09:35:00|4077.6|4071.6|4085.3|4070.5|4085.5|4071.6|4075.6|4066.8|24
1648114800000|2022-03-24 09:40:00|4085.1|4079.1|4098.8|4081|4100.3|4081|4076.6|4068|58
1648115100000|2022-03-24 09:45:00|4087.4|4081.4|4087.1|4081.1|4090.3|4084.1|4082.4|4075|67
1648115400000|2022-03-24 09:50:00|4087.6|4081.6|4082.6|4076.6|4106.5|4094.1|4081.4|4072.3|67
1648115700000|2022-03-24 09:55:00|4082.9|4076.9|4091.5|4072.3|4091.9|4076.9|4072.6|4064.5|39
1648116000000|2022-03-24 10:00:00|4090.8|4072.8|4082.1|4076.1|4090.8|4079.5|4080.1|4072.8|29
1648116300000|2022-03-24 10:05:00|4082.4|4076.4|4078.1|4072.1|4084.3|4078.1|4077.4|4070.5|17
1648116600000|2022-03-24 10:10:00|4077.1|4071.1|4083.6|4077.6|4089.6|4083.6|4076.9|4070.9|60
1648116900000|2022-03-24 10:15:00|4083.4|4077.4|4083.6|4077.6|4094|4087.9|4082.1|4076.1|86
1648117200000|2022-03-24 10:20:00|4082.4|4076.4|4093.1|4087.1|4095|4087.1|4082.4|4076.4|68
1648117500000|2022-03-24 10:25:00|4093.9|4087.9|4103.6|4097.6|4103.9|4097.9|4093.4|4085.8|52
1648117800000|2022-03-24 10:30:00|4103.4|4097.4|4090.9|4084.9|4105.8|4099.4|4090.1|4083.5|41
1648118100000|2022-03-24 10:35:00|4091|4081.3|4086.9|4080.9|4091|4081.3|4082.1|4076|19
1648118400000|2022-03-24 10:40:00|4088.1|4082.1|4087.9|4081.9|4092.5|4084.5|4087.9|4080|30
1648118700000|2022-03-24 10:45:00|4087.6|4081.6|4084.9|4078.9|4088.4|4082.4|4082.6|4076.5|30
1648119000000|2022-03-24 10:50:00|4085.3|4076.8|4084.4|4078.4|4085.6|4079.6|4082.9|4076.5|24
1648119300000|2022-03-24 10:55:00|4084.5|4076.3|4075.1|4069.1|4084.5|4076.3|4072.9|4066.8|61
1648119600000|2022-03-24 11:00:00|4075.4|4069.4|4085.9|4079.9|4086.1|4080.1|4075.4|4069.4|37
1648119900000|2022-03-24 11:05:00|4086.1|4080.1|4085.1|4079.1|4086.9|4080.9|4083.1|4077.1|22
1648120200000|2022-03-24 11:10:00|4085.4|4079.4|4088.6|4082.6|4088.6|4082.6|4085.1|4079.1|17
1648120500000|2022-03-24 11:15:00|4086.1|4080.1|4084.1|4078.1|4086.5|4080.1|4083.4|4075.3|29
1648120800000|2022-03-24 11:20:00|4084.4|4078.4|4086.9|4080.9|4086.9|4080.9|4083.9|4077.9|57
1648121100000|2022-03-24 11:25:00|4088.1|4082.1|4088.6|4082.6|4097.8|4091.1|4085.6|4079.6|56
1648121400000|2022-03-24 11:30:00|4088.9|4082.9|4090.6|4084.6|4094|4087.1|4084.9|4077.5|28
1648121700000|2022-03-24 11:35:00|4090.4|4084.4|4095.9|4089.9|4095.9|4089.9|4090.4|4084.3|16
1648122000000|2022-03-24 11:40:00|4094.6|4088.6|4106.5|4096.8|4106.5|4096.9|4089.1|4083.1|52
1648122300000|2022-03-24 11:45:00|4107.3|4097.5|4106.4|4100.4|4115.4|4109.4|4104.6|4097.5|52
1648122600000|2022-03-24 11:50:00|4106.9|4100.9|4112.6|4106.6|4119.3|4110.4|4106.9|4100.9|40
1648122900000|2022-03-24 11:55:00|4114.1|4108.1|4121.1|4115.1|4124|4115.6|4112.6|4106.6|49
1648123200000|2022-03-24 12:00:00|4121.4|4115.4|4117.6|4111.6|4121.4|4115.4|4116.1|4110.1|30
1648123500000|2022-03-24 12:05:00|4116.6|4110.6|4132.1|4126.1|4134.4|4128.4|4115.6|4109.6|64
1648123800000|2022-03-24 12:10:00|4130.9|4124.9|4126.1|4120.1|4135.8|4129.6|4120.6|4110.3|68
1648124100000|2022-03-24 12:15:00|4127.1|4121.1|4119.1|4113.1|4127.1|4121.1|4118.1|4111.3|28
1648124400000|2022-03-24 12:20:00|4119.9|4113.9|4122.9|4116.9|4126.4|4120.4|4119.9|4113.8|26
1648124700000|2022-03-24 12:25:00|4122.4|4116.4|4115.9|4109.9|4124.9|4118.9|4115.4|4109.4|42
1648125000000|2022-03-24 12:30:00|4115.6|4109.6|4122.1|4116.1|4122.1|4116.1|4110.3|4101.5|60
1648125300000|2022-03-24 12:35:00|4121.6|4115.6|4116.9|4110.9|4122.1|4116.1|4114.6|4108.3|61
1648125600000|2022-03-24 12:40:00|4116.6|4110.6|4115.1|4109.1|4121.9|4115.9|4114.4|4108.4|112
1648125900000|2022-03-24 12:45:00|4114.6|4108.6|4120.4|4114.4|4124.9|4118.9|4114.6|4108.6|52
1648126200000|2022-03-24 12:50:00|4119.1|4113.1|4105.6|4099.6|4124.6|4118.6|4104.6|4097.8|122
1648126500000|2022-03-24 12:55:00|4104.6|4098.6|4101.4|4095.4|4104.6|4098.6|4090.4|4084.4|95
1648126800000|2022-03-24 13:00:00|4101.6|4095.6|4102.9|4096.9|4110.4|4104.4|4098.4|4091.3|141
1648127100000|2022-03-24 13:05:00|4102.8|4096.8|4109.1|4103.1|4109.6|4103.6|4101.9|4095.8|49
1648127400000|2022-03-24 13:10:00|4108.6|4102.6|4114.9|4108.9|4120.4|4114.4|4107.4|4101.4|104
1648127700000|2022-03-24 13:15:00|4114.4|4108.4|4106.4|4100.4|4115.9|4109.9|4106.1|4100.1|72
1648128000000|2022-03-24 13:20:00|4106.1|4100.1|4102.4|4096.4|4110.4|4104.4|4098.6|4092.6|99
1648128300000|2022-03-24 13:25:00|4101.6|4095.6|4104.4|4098.4|4107.1|4101.1|4099.6|4093|66
1648128600000|2022-03-24 13:30:00|4104.6|4098.6|4111.1|4105.1|4111.6|4105.6|4100.1|4094.1|76
1648128900000|2022-03-24 13:35:00|4110.9|4104.9|4108.4|4102.4|4111.6|4105.6|4104.4|4098.4|85
1648129200000|2022-03-24 13:40:00|4108.6|4102.6|4108.1|4102.1|4112.4|4106.4|4107.1|4101.1|72
1648129500000|2022-03-24 13:45:00|4108.9|4102.9|4114.9|4108.9|4115.4|4109.4|4108.4|4102|177
1648129800000|2022-03-24 13:50:00|4115.4|4109.4|4120.1|4114.1|4125.6|4119.6|4115.4|4109.4|118
1648130100000|2022-03-24 13:55:00|4119.6|4113.6|4115.4|4109.4|4122.4|4116.4|4115.4|4109.4|79
1648130400000|2022-03-24 14:00:00|4114.9|4108.9|4112.9|4106.9|4117.1|4111.1|4110.4|4104.4|71
1648130700000|2022-03-24 14:05:00|4113.9|4107.9|4100.6|4094.6|4115.1|4109.1|4099.1|4093.1|69
1648131000000|2022-03-24 14:10:00|4100.1|4094.1|4090.8|4082.8|4101.6|4095.6|4089.3|4073.1|115
1648131300000|2022-03-24 14:15:00|4089.6|4083.6|4085.4|4079.4|4090.9|4084.9|4081.9|4075.9|101
1648131600000|2022-03-24 14:20:00|4085.6|4079.6|4074.6|4068.6|4085.6|4079.6|4049.6|4043.3|135
1648131900000|2022-03-24 14:25:00|4074.4|4068.4|4081.6|4075.6|4081.6|4075.6|4074.1|4068.1|70
1648132200000|2022-03-24 14:30:00|4081.9|4075.9|4080.9|4074.9|4090.4|4084.4|4078.9|4072.9|64
1648132500000|2022-03-24 14:35:00|4081.1|4075.1|4072.4|4066.4|4087.6|4081.6|4071.6|4065.6|86
1648132800000|2022-03-24 14:40:00|4072.6|4066.6|4069.4|4063.4|4074.4|4068.4|4065.9|4058.5|90
1648133100000|2022-03-24 14:45:00|4069.1|4063.1|4059.4|4053.4|4069.4|4063.4|4055.3|4045.3|63
1648133400000|2022-03-24 14:50:00|4059.6|4053.6|4063.9|4057.9|4068.8|4061.9|4056.1|4048.3|89
1648133700000|2022-03-24 14:55:00|4064.1|4058.1|4049.6|4043.6|4064.1|4058.1|4048.6|4042.6|220
1648134000000|2022-03-24 15:00:00|4049.1|4043.1|4051|4045|4052.3|4045.1|4038.4|4030|147
1648134300000|2022-03-24 15:05:00|4051.3|4045.3|4041.1|4035.1|4051.9|4045.9|4040.4|4034.4|175
1648134600000|2022-03-24 15:10:00|4040.9|4034.9|4042.4|4036.4|4046.5|4039|4036.4|4030.3|139
1648134900000|2022-03-24 15:15:00|4041.1|4035.1|4041.1|4035.1|4055|4048.9|4038.5|4031.8|139
1648135200000|2022-03-24 15:20:00|4040.4|4034.4|4047.6|4041.6|4052.6|4046.6|4039.1|4033.1|104
1648135500000|2022-03-24 15:25:00|4047.4|4041.4|4037.6|4031.6|4050.9|4044.9|4036.9|4030.9|52
1648135800000|2022-03-24 15:30:00|4037.1|4031.1|4017.4|4011.4|4039.6|4033.6|4008.6|3999|103
1648136100000|2022-03-24 15:35:00|4016.9|4010.9|4028.9|4022.9|4029.6|4023.6|4016.9|4010.9|71
1648136400000|2022-03-24 15:40:00|4028.4|4022.4|4030.4|4024.4|4044.4|4038.4|4026.4|4020.4|140
1648136700000|2022-03-24 15:45:00|4030.6|4024.6|4026.1|4020.1|4037.5|4031.5|4026.1|4020.1|104
1648137000000|2022-03-24 15:50:00|4026.4|4020.4|4030.9|4024.9|4034.4|4028.4|4025.6|4019.6|71
1648137300000|2022-03-24 15:55:00|4030.4|4024.4|4049|4041|4049|4041|4028.4|4022.4|148
1648137600000|2022-03-24 16:00:00|4047.6|4041.6|4043.9|4037.9|4049.6|4043.6|4042.9|4036.9|55
1648137900000|2022-03-24 16:05:00|4044.4|4038.4|4045.9|4039.9|4047.1|4041.1|4042.6|4036.6|60
1648138200000|2022-03-24 16:10:00|4045.6|4039.6|4045.4|4039.4|4046.9|4040.9|4044.6|4038.6|21
1648138500000|2022-03-24 16:15:00|4045.1|4039.1|4046.6|4040.6|4047.1|4041.1|4043.6|4037.6|18
1648138800000|2022-03-24 16:20:00|4047.4|4041.4|4051.1|4045.1|4052.4|4046.4|4044.9|4038.9|43
1648139100000|2022-03-24 16:25:00|4051.4|4045.4|4047.8|4038|4054.6|4048.6|4038.6|4032.6|37
1648139400000|2022-03-24 16:30:00|4044.1|4038.1|4040.1|4034.1|4046.3|4038.9|4040.1|4034.1|17
1648139700000|2022-03-24 16:35:00|4039.4|4033.4|4033.9|4027.9|4039.4|4033.4|4033.9|4027.9|20
1648140000000|2022-03-24 16:40:00|4033.6|4027.6|4026.9|4020.9|4033.6|4027.6|4026.9|4020.9|11
1648140300000|2022-03-24 16:45:00|4027.4|4021.4|4027.6|4021.6|4028.9|4022.9|4027.1|4021.1|9
1648140600000|2022-03-24 16:50:00|4027.9|4021.9|4031.9|4025.9|4031.9|4025.9|4027.6|4021.6|11
1648140900000|2022-03-24 16:55:00|4033.5|4024|4032|4022.8|4033.5|4024|4028.5|4017.8|19
1648141200000|2022-03-24 17:00:00|4032.3|4022.5|4028.5|4019.3|4032.3|4022.5|4028.5|4019.3|11
1648141500000|2022-03-24 17:05:00|4031.5|4019|4031|4021.5|4031.5|4021.5|4030.3|4019|6
1648141800000|2022-03-24 17:10:00|4031.5|4022|4030.3|4019.5|4032.5|4023|4030.3|4019.5|10
1648142100000|2022-03-24 17:15:00|4028.8|4019.3|4028.3|4018.8|4030.8|4021.5|4028.3|4018.8|6
1648142400000|2022-03-24 17:20:00|4030.5|4020|4023.5|4014|4030.5|4020|4023.5|4014|11
1648142700000|2022-03-24 17:25:00|4023.3|4013.8|4021.5|4012.3|4026.8|4015|4021.5|4009.3|19
1648143000000|2022-03-24 17:30:00|4021.8|4011.8|4021.8|4011|4021.8|4012.3|4020.3|4010.8|20
1648143300000|2022-03-24 17:35:00|4022|4011.5|4024|4014.5|4024|4014.5|4022|4011.5|13
1648143600000|2022-03-24 17:40:00|4024.5|4015|4024.8|4015.3|4024.8|4015.3|4024.3|4014.8|3
1648143900000|2022-03-24 17:45:00|4024.3|4014.8|4022|4011|4024.3|4014.8|4020.3|4010.8|21
1648144200000|2022-03-24 17:50:00|4020.3|4010.8|4022.3|4012.8|4024.8|4015|4020.3|4010.8|9
1648144500000|2022-03-24 17:55:00|4022|4008.8|4020|4010.5|4022|4010.5|4018.3|4007.5|8
1648170000000|2022-03-25 01:00:00|4022.9|4002.9|4039.3|4020.5|4043.5|4023.5|4022.9|4002.9|8
1648170300000|2022-03-25 01:05:00|4040|4021.3|4041|4022.3|4045|4026.3|4038.3|4019.5|37
1648170600000|2022-03-25 01:10:00|4042.8|4022.8|4042|4023.3|4042.8|4023.5|4038.8|4019.8|90
1648170900000|2022-03-25 01:15:00|4041|4022.3|4041.3|4022.5|4042|4023.3|4040|4021.3|13
1648171200000|2022-03-25 01:20:00|4041|4022.3|4038.8|4020|4041.8|4023|4038.3|4019|17
1648171500000|2022-03-25 01:25:00|4039.5|4020.8|4041.8|4023|4042|4023.3|4039|4020.3|26
1648171800000|2022-03-25 01:30:00|4042.5|4023.8|4043.5|4023.5|4045.5|4026.8|4042.5|4023.5|16
1648172100000|2022-03-25 01:35:00|4043.1|4023.1|4053|4034.3|4053|4034.3|4040.5|4021.8|57
1648172400000|2022-03-25 01:40:00|4054|4035.3|4059.3|4039.3|4064.5|4044.5|4054|4035.3|37
1648172700000|2022-03-25 01:45:00|4057|4038.3|4063.8|4045|4064.3|4045.3|4057|4038.3|27
1648173000000|2022-03-25 01:50:00|4063.3|4044.5|4066.8|4048|4070.5|4050.5|4063.3|4044.5|29
1648173300000|2022-03-25 01:55:00|4068|4049.3|4065.8|4047|4070|4051.3|4065.3|4046.5|33
1648173600000|2022-03-25 02:00:00|4065.3|4046.5|4068|4049.3|4071.8|4051.8|4064.3|4045.5|39
1648173900000|2022-03-25 02:05:00|4067.3|4048.5|4073|4054.3|4073|4054.3|4065.5|4046.8|9
1648174200000|2022-03-25 02:10:00|4073.5|4054.8|4077|4058.3|4078|4059.3|4073|4054.3|8
1648174500000|2022-03-25 02:15:00|4076.8|4058|4077.3|4058.5|4077.8|4059|4076.8|4058|4
1648174800000|2022-03-25 02:20:00|4078.5|4059.8|4077.3|4058.5|4078.5|4059.8|4077.3|4058.5|6
1648175400000|2022-03-25 02:30:00|4077|4058.3|4077|4058.3|4077.3|4058.5|4076.8|4058|4
1648175700000|2022-03-25 02:35:00|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077|4058.3|3
1648176000000|2022-03-25 02:40:00|4077|4058.3|4074.4|4054.4|4077.5|4058.8|4074.4|4054.4|6
1648176300000|2022-03-25 02:45:00|4074.8|4054.8|4072|4053.3|4074.8|4054.8|4072|4053.3|2
1648176600000|2022-03-25 02:50:00|4073|4054.3|4071.3|4052.5|4073|4054.3|4071.3|4052.5|3
1648176900000|2022-03-25 02:55:00|4073.1|4053.1|4075|4056.3|4077.4|4057.4|4072|4053|13
1648177200000|2022-03-25 03:00:00|4076.3|4057.5|4076.8|4058|4077.1|4058|4075|4056.3|8
1648177500000|2022-03-25 03:05:00|4077.3|4058.5|4077.3|4058.5|4078.5|4059.8|4076|4057.3|11
1648177800000|2022-03-25 03:10:00|4077.5|4058.8|4077.8|4059|4078.8|4060|4076.3|4057.5|10
1648178100000|2022-03-25 03:15:00|4076.8|4058|4084.8|4066|4086|4066|4076.5|4057.8|10
1648178400000|2022-03-25 03:20:00|4084.3|4065.5|4085.5|4066.8|4085.8|4067|4084.3|4065.5|8
1648178700000|2022-03-25 03:25:00|4086.8|4068|4084.8|4066|4091.5|4072.8|4084.8|4066|18
1648179000000|2022-03-25 03:30:00|4084.3|4065.5|4085.3|4066.5|4085.5|4066.8|4082.8|4064|13
1648179300000|2022-03-25 03:35:00|4086.3|4067.5|4085.3|4066.5|4086.4|4067.5|4084.8|4066|8
1648179600000|2022-03-25 03:40:00|4084.9|4064.9|4081.8|4063|4084.9|4065.5|4081.5|4062.8|11
1648179900000|2022-03-25 03:45:00|4082.9|4062.9|4085|4066.3|4085|4066.3|4082.9|4062.9|6
1648180500000|2022-03-25 03:55:00|4083.5|4064.8|4084|4065.3|4084|4065.3|4083.1|4063.1|5
1648180800000|2022-03-25 04:00:00|4085|4066.3|4084.5|4065.8|4086|4066.3|4084.3|4065.5|6
1648181100000|2022-03-25 04:05:00|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|1
1648181400000|2022-03-25 04:10:00|4084.5|4065.8|4085|4066.3|4085|4066.3|4084.5|4065.8|2
1648182300000|2022-03-25 04:25:00|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648182600000|2022-03-25 04:30:00|4085.3|4066.5|4083.8|4065|4085.6|4066.5|4083.8|4065|5
1648184100000|2022-03-25 04:55:00|4083.3|4064.5|4082.8|4064|4083.3|4064.5|4082.5|4063.8|3
1648184400000|2022-03-25 05:00:00|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648185600000|2022-03-25 05:20:00|4082.5|4063.8|4083.3|4064.5|4083.3|4064.5|4082.5|4063.8|2
1648185900000|2022-03-25 05:25:00|4082.5|4063.8|4082|4063.3|4082.5|4063.8|4082|4063.3|2
1648186200000|2022-03-25 05:30:00|4081.8|4063|4070.5|4051.8|4081.8|4063|4070|4051.3|13
1648186500000|2022-03-25 05:35:00|4070.8|4052|4069|4050.3|4071.5|4052.8|4069|4050.3|7
1648186800000|2022-03-25 05:40:00|4069.3|4050.5|4064.5|4045.8|4069.3|4050.5|4063.3|4044.5|17
1648187100000|2022-03-25 05:45:00|4065.3|4046.5|4055.6|4035.6|4071.3|4052.5|4054.3|4034.3|55
1648187400000|2022-03-25 05:50:00|4058|4039.3|4052.5|4033.8|4058|4039.3|4051|4031|70
1648187700000|2022-03-25 05:55:00|4053.5|4034.8|4058.8|4039.3|4060.3|4041.5|4053.5|4034.8|39
1648188000000|2022-03-25 06:00:00|4059.9|4039.9|4070.5|4051.8|4072.5|4053.8|4059.9|4039.9|26
1648188300000|2022-03-25 06:05:00|4071.5|4052.8|4073.5|4054.8|4076.3|4057.3|4071.3|4052.4|22
1648188600000|2022-03-25 06:10:00|4072.8|4054|4083.8|4063.8|4083.8|4063.8|4072.8|4054|17
1648188900000|2022-03-25 06:15:00|4082|4063.3|4079.3|4060.5|4085.5|4066.8|4079.3|4060.5|13
1648189200000|2022-03-25 06:20:00|4079|4060.3|4073|4054.3|4079|4060.3|4073|4054.3|13
1648189500000|2022-03-25 06:25:00|4072.3|4053.5|4071.3|4052.5|4073.8|4053.8|4071.3|4052.5|5
1648189800000|2022-03-25 06:30:00|4071.5|4052.8|4072.3|4053.5|4075.5|4056.8|4070|4051.3|32
1648190100000|2022-03-25 06:35:00|4072|4053.3|4071.3|4051.3|4072.3|4053.5|4069.5|4050.8|17
1648190400000|2022-03-25 06:40:00|4069.5|4050.8|4072|4053.3|4076.3|4056.3|4069.5|4050.6|26
1648190700000|2022-03-25 06:45:00|4073.3|4049.8|4069.5|4050.8|4073.3|4051|4069.4|4049.4|7
1648191000000|2022-03-25 06:50:00|4069.8|4051|4069.5|4050.8|4070.5|4051.8|4069|4050.3|5
1648191300000|2022-03-25 06:55:00|4069.3|4050.5|4070.8|4052|4072.4|4052.4|4069|4050.3|18
1648191600000|2022-03-25 07:00:00|4071|4052.3|4076.3|4057.5|4076.3|4057.5|4071|4052.3|7
1648191900000|2022-03-25 07:05:00|4075.8|4057|4074|4055.3|4075.8|4057|4074|4055.3|7
1648192200000|2022-03-25 07:10:00|4074.3|4055.5|4060.8|4042|4074.3|4055.5|4060.8|4042|6
1648192800000|2022-03-25 07:20:00|4060.5|4041.8|4060.8|4042|4060.8|4042|4060.3|4041.5|4
1648193100000|2022-03-25 07:25:00|4059.5|4040.8|4058.5|4039.8|4059.5|4040.8|4058.5|4039.8|5
1648193400000|2022-03-25 07:30:00|4057.8|4039|4057.3|4038.5|4058.5|4039.8|4057.3|4038.5|6
1648193700000|2022-03-25 07:35:00|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1648194300000|2022-03-25 07:45:00|4057|4038.3|4072.8|4054|4072.8|4054|4057|4038.3|22
1648194600000|2022-03-25 07:50:00|4073.3|4054.5|4069.3|4049.3|4073.3|4054.5|4067|4048.3|39
1648194900000|2022-03-25 07:55:00|4070.6|4050.6|4066.3|4056|4070.6|4061.4|4061.1|4049.5|74
1648195200000|2022-03-25 08:00:00|4062.1|4056.1|4061.6|4055.6|4072|4064.4|4061.1|4055.1|30
1648195500000|2022-03-25 08:05:00|4061.1|4055.1|4060.9|4054.9|4066.5|4059.6|4060.9|4054.9|31
1648195800000|2022-03-25 08:10:00|4060.6|4054.6|4061.1|4055.1|4064.8|4058.6|4058.9|4052.9|41
1648196100000|2022-03-25 08:15:00|4060.6|4054.6|4056.4|4050.4|4060.8|4054.6|4056.1|4050.1|20
1648196400000|2022-03-25 08:20:00|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4053.4|4047.4|15
1648196700000|2022-03-25 08:25:00|4056.1|4050.1|4056.6|4050.6|4059.4|4053.4|4054.6|4048.6|21
1648197000000|2022-03-25 08:30:00|4057.6|4051.6|4057.9|4051.9|4059.9|4053.9|4053.6|4047.6|30
1648197300000|2022-03-25 08:35:00|4058.1|4052.1|4055.6|4049.6|4058.1|4052.1|4054.9|4048.9|13
1648197600000|2022-03-25 08:40:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4053.6|4047.6|24
1648197900000|2022-03-25 08:45:00|4054.6|4048.6|4054.6|4048.6|4059|4052.1|4054.6|4048.6|23
1648198200000|2022-03-25 08:50:00|4055.4|4049.4|4040.1|4034.1|4059.1|4053.1|4040.1|4033.3|22
1648198500000|2022-03-25 08:55:00|4042.5|4034|4051.1|4045.1|4051.6|4045.6|4042.5|4034|39
1648198800000|2022-03-25 09:00:00|4051.9|4045.9|4045.6|4039.6|4052.1|4046.1|4045.6|4039.5|24
1648199100000|2022-03-25 09:05:00|4046.9|4040.9|4047.6|4041.6|4049.1|4043.1|4043.9|4037.8|35
1648199400000|2022-03-25 09:10:00|4046.6|4040.6|4047.4|4041.4|4049.8|4042.6|4044.9|4038.9|32
1648199700000|2022-03-25 09:15:00|4047.1|4041.1|4045.6|4039.6|4047.1|4041.1|4044.1|4038.1|11
1648200000000|2022-03-25 09:20:00|4045.9|4039.9|4051.4|4045.4|4051.6|4045.6|4045.9|4039.9|20
1648200300000|2022-03-25 09:25:00|4051.1|4045.1|4048.4|4042.4|4051.1|4045.1|4046.9|4040.9|9
1648200600000|2022-03-25 09:30:00|4048.1|4042.1|4046.1|4040.1|4050.6|4044.6|4046.1|4040.1|16
1648200900000|2022-03-25 09:35:00|4045.9|4039.9|4047.4|4041.4|4047.4|4041.4|4044.9|4038.9|13
1648201200000|2022-03-25 09:40:00|4047.6|4041.6|4051.1|4045.1|4051.1|4045.1|4047.6|4041.6|13
1648201500000|2022-03-25 09:45:00|4051.4|4045.4|4051.4|4045.4|4051.9|4045.9|4050.6|4044.6|11
1648201800000|2022-03-25 09:50:00|4049.9|4043.9|4048.4|4042.4|4050|4043.9|4045.9|4039.9|15
1648202100000|2022-03-25 09:55:00|4047.9|4041.9|4046.9|4040.9|4049.1|4043.1|4046.1|4040.1|31
1648202400000|2022-03-25 10:00:00|4047.1|4041.1|4045.9|4039.9|4048.4|4042.4|4044.9|4038.9|14
1648202700000|2022-03-25 10:05:00|4046.1|4040.1|4050.1|4044.1|4050.1|4044.1|4046.1|4040.1|38
1648203000000|2022-03-25 10:10:00|4049.4|4043.4|4045.4|4039.4|4050.3|4044.1|4045.4|4039.4|28
1648203300000|2022-03-25 10:15:00|4045.6|4039.6|4046.1|4040.1|4047.9|4041.9|4045.6|4039.6|8
1648203600000|2022-03-25 10:20:00|4045.9|4039.9|4048.9|4042.9|4048.9|4042.9|4044.9|4038.9|11
1648203900000|2022-03-25 10:25:00|4049.6|4043.6|4050.6|4044.6|4050.9|4044.9|4048.9|4042.9|17
1648204200000|2022-03-25 10:30:00|4050.9|4044.9|4045.4|4039.4|4050.9|4044.9|4045.1|4039.1|19
1648204500000|2022-03-25 10:35:00|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1648204800000|2022-03-25 10:40:00|4044.9|4038.9|4045.1|4039.1|4045.9|4039.9|4044.9|4038.9|15
1648205100000|2022-03-25 10:45:00|4045.4|4039.4|4047.9|4041.9|4049.1|4043.1|4044.6|4038.6|19
1648205400000|2022-03-25 10:50:00|4046.9|4040.9|4047.9|4041.9|4047.9|4041.9|4046.9|4040.9|2
1648205700000|2022-03-25 10:55:00|4048.1|4042.1|4046.4|4040.4|4048.9|4042.9|4046.4|4040.4|5
1648206000000|2022-03-25 11:00:00|4046.9|4040.9|4044.6|4038.6|4048.4|4042.4|4044.6|4038.6|13
1648206300000|2022-03-25 11:05:00|4044.4|4038.4|4045.6|4039.6|4050.6|4044.6|4043.6|4037.6|47
1648206600000|2022-03-25 11:10:00|4045.4|4039.4|4045.6|4039.6|4045.9|4039.9|4044.9|4038.9|5
1648206900000|2022-03-25 11:15:00|4045.9|4039.9|4049.9|4043.9|4050.6|4044.6|4045.9|4039.9|13
1648207200000|2022-03-25 11:20:00|4049.4|4043.4|4047.9|4041.9|4052.1|4046.1|4047.9|4041.9|9
1648207500000|2022-03-25 11:25:00|4047.6|4041.6|4046.4|4040.4|4047.6|4041.6|4046.1|4040.1|5
1648207800000|2022-03-25 11:30:00|4048.5|4040.3|4054.9|4048.9|4055.6|4049.6|4046.6|4040.3|41
1648208100000|2022-03-25 11:35:00|4057.9|4051.9|4069.1|4063.1|4071.8|4064.8|4056.9|4050.9|57
1648208400000|2022-03-25 11:40:00|4070.1|4064.1|4072.1|4066.1|4075.5|4067.6|4068.4|4062.4|27
1648208700000|2022-03-25 11:45:00|4070.9|4064.9|4074.1|4068.1|4083|4074.8|4070.9|4064.9|40
1648209000000|2022-03-25 11:50:00|4074.6|4068.6|4070.9|4064.9|4074.9|4068.9|4070.9|4064.5|15
1648209300000|2022-03-25 11:55:00|4070.6|4064.6|4070.9|4064.9|4071.6|4065.6|4070.1|4064.1|6
1648209600000|2022-03-25 12:00:00|4070.6|4064.6|4067.1|4061.1|4072.1|4066.1|4064.1|4058.1|29
1648209900000|2022-03-25 12:05:00|4067.9|4061.9|4070.9|4064.9|4073|4065.6|4066.4|4060.4|26
1648210200000|2022-03-25 12:10:00|4070.6|4064.6|4066.5|4060.5|4072.5|4066.4|4066.5|4060.5|14
1648210500000|2022-03-25 12:15:00|4067.3|4055.8|4064.6|4058.6|4067.3|4060.9|4061.6|4053|31
1648210800000|2022-03-25 12:20:00|4064.8|4055.8|4060.4|4054.4|4064.8|4055.9|4058.3|4049.8|20
1648211100000|2022-03-25 12:25:00|4061.1|4055.1|4055.6|4049.6|4062.4|4056.4|4053.4|4047.4|38
1648211400000|2022-03-25 12:30:00|4055.9|4049.9|4057.1|4051.1|4064.4|4058.4|4055.9|4049.9|39
1648211700000|2022-03-25 12:35:00|4059.8|4051|4057.6|4051.6|4062.4|4056.4|4057.4|4050.5|24
1648212000000|2022-03-25 12:40:00|4057.9|4051.9|4058.6|4052.6|4060.1|4054.1|4056.4|4050.4|16
1648212300000|2022-03-25 12:45:00|4059.1|4053.1|4061.9|4055.9|4062.9|4056.9|4055.6|4049.6|45
1648212600000|2022-03-25 12:50:00|4061.4|4055.4|4062.3|4056.3|4066.3|4058.9|4055.6|4049.6|35
1648212900000|2022-03-25 12:55:00|4063|4057|4063.1|4057.1|4066.6|4060.6|4060.9|4054.9|75
1648213200000|2022-03-25 13:00:00|4062.6|4056.6|4058.4|4052.4|4062.6|4056.6|4048.8|4042.3|222
1648213500000|2022-03-25 13:05:00|4058.1|4052.1|4060.4|4054.4|4061.9|4055.9|4057.4|4051.4|113
1648213800000|2022-03-25 13:10:00|4060.6|4054.6|4062.4|4056.4|4064.9|4058.9|4054.9|4048.9|85
1648214100000|2022-03-25 13:15:00|4062.1|4056.1|4065.9|4059.9|4066.4|4060.4|4058.4|4052.4|76
1648214400000|2022-03-25 13:20:00|4065.6|4059.6|4062.9|4056.9|4065.6|4059.6|4061.1|4055.1|59
1648214700000|2022-03-25 13:25:00|4062.6|4056.6|4058.6|4052.6|4062.6|4056.6|4058.4|4052.4|67
1648215000000|2022-03-25 13:30:00|4058.9|4052.9|4070.1|4064.1|4072.8|4066.6|4058.9|4052.9|74
1648215300000|2022-03-25 13:35:00|4070.4|4064.4|4072.6|4066.6|4073.9|4067.9|4067.1|4061.1|65
1648215600000|2022-03-25 13:40:00|4073.9|4067.9|4068.4|4062.4|4074.1|4068.1|4068.1|4062.1|42
1648215900000|2022-03-25 13:45:00|4068.6|4062.6|4071.1|4065.1|4076.1|4070.1|4068.1|4062.1|64
1648216200000|2022-03-25 13:50:00|4071.4|4065.4|4073.6|4067.6|4076.4|4070.4|4071.4|4065.4|59
1648216500000|2022-03-25 13:55:00|4073.4|4067.4|4066.1|4060.1|4073.9|4067.9|4065.9|4059.9|46
1648216800000|2022-03-25 14:00:00|4065.9|4059.9|4064.9|4058.9|4071.4|4065.4|4064.6|4058.6|46
1648217100000|2022-03-25 14:05:00|4063.9|4057.9|4068.4|4062.4|4068.6|4062.6|4063.9|4057.9|11
1648217400000|2022-03-25 14:10:00|4068.1|4062.1|4064.4|4058.4|4073.4|4067.4|4063.4|4057.4|34
1648217700000|2022-03-25 14:15:00|4064.1|4058.1|4065.9|4059.9|4065.9|4059.9|4064.1|4058.1|19
1648218000000|2022-03-25 14:20:00|4065.6|4059.6|4071.4|4065.4|4071.9|4065.9|4061.3|4053.3|51
1648218300000|2022-03-25 14:25:00|4072.4|4066.4|4076.1|4070.1|4079.1|4073.1|4071.1|4065.1|51
1648218600000|2022-03-25 14:30:00|4076.9|4070.9|4078.1|4072.1|4080|4074|4076.1|4070.1|30
1648218900000|2022-03-25 14:35:00|4077.9|4071.9|4079.6|4073.6|4079.9|4073.9|4077.1|4071.1|20
1648219200000|2022-03-25 14:40:00|4079.4|4073.4|4075.9|4069.9|4079.4|4073.4|4074.9|4068.9|40
1648219500000|2022-03-25 14:45:00|4076.1|4070.1|4075.9|4069.9|4077.6|4071.6|4074.6|4068.6|29
1648219800000|2022-03-25 14:50:00|4075.8|4067.3|4066.6|4060.6|4075.8|4068.1|4066.1|4060.1|74
1648220100000|2022-03-25 14:55:00|4067.4|4061.4|4066.9|4060.9|4072.1|4066.1|4065.6|4058.8|54
1648220400000|2022-03-25 15:00:00|4066.4|4060.4|4072.1|4066.1|4073.1|4067.1|4064.6|4058.6|66
1648220700000|2022-03-25 15:05:00|4071.6|4065.6|4074.1|4068.1|4076.6|4070.6|4070.9|4064.9|46
1648221000000|2022-03-25 15:10:00|4073.9|4067.9|4070.4|4064.4|4073.9|4067.9|4068.9|4062.9|34
1648221300000|2022-03-25 15:15:00|4071.1|4065.1|4069.6|4063.6|4071.9|4065.9|4069.6|4063.6|13
1648221600000|2022-03-25 15:20:00|4069.4|4063.4|4076.4|4070.4|4076.4|4070.4|4068.6|4062.6|56
1648221900000|2022-03-25 15:25:00|4076.6|4070.6|4076.9|4070.9|4077.6|4071.6|4076.1|4070.1|12
1648222200000|2022-03-25 15:30:00|4076.6|4070.6|4080.1|4074.1|4080.4|4074.4|4075.9|4069.9|51
1648222500000|2022-03-25 15:35:00|4080.4|4074.4|4072.1|4066.1|4081.6|4075.6|4072.1|4066.1|42
1648222800000|2022-03-25 15:40:00|4071.4|4065.4|4066.9|4060.9|4071.4|4065.4|4063.9|4057.9|40
1648223100000|2022-03-25 15:45:00|4066.6|4060.6|4067.1|4061.1|4068.6|4062.6|4064.1|4058.1|35
1648223400000|2022-03-25 15:50:00|4066.9|4060.9|4072.4|4066.4|4072.4|4066.4|4064.1|4058.1|33
1648223700000|2022-03-25 15:55:00|4072.9|4066.9|4065.9|4059.9|4074.5|4068.4|4063.9|4057.9|48
1648224000000|2022-03-25 16:00:00|4066.4|4060.4|4066.1|4060.1|4067.9|4061.9|4065.4|4059.4|26
1648224300000|2022-03-25 16:05:00|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.1|4060.1|10
1648224600000|2022-03-25 16:10:00|4067.6|4061.6|4068.6|4062.6|4069.6|4063.6|4067.6|4061.6|10
1648224900000|2022-03-25 16:15:00|4068.9|4062.9|4069.4|4063.4|4071.1|4065.1|4068.4|4062.4|22
1648225200000|2022-03-25 16:20:00|4069.1|4063.1|4070.6|4064.6|4071.4|4065.4|4068.9|4062.9|22
1648225500000|2022-03-25 16:25:00|4071.1|4065.1|4072.9|4066.9|4072.9|4066.9|4070.9|4064.9|9
1648225800000|2022-03-25 16:30:00|4073.9|4067.9|4074.6|4068.6|4076.5|4070.4|4072.4|4066.4|15
1648226100000|2022-03-25 16:35:00|4074.4|4068.4|4068.8|4062.8|4074.6|4068.6|4068.8|4062.8|9
1648226400000|2022-03-25 16:40:00|4068.9|4062.9|4069.1|4063.1|4071.1|4065.1|4066.6|4060.6|19
1648226700000|2022-03-25 16:45:00|4068.9|4062.9|4075.4|4069.4|4081.3|4072.4|4068.9|4062.9|44
1648227000000|2022-03-25 16:50:00|4076.4|4070.4|4077.6|4071.6|4078.9|4072.9|4076.1|4070.1|8
1648227300000|2022-03-25 16:55:00|4077.9|4071.9|4077|4067.5|4080.5|4071.9|4075.8|4066.5|19
1648227600000|2022-03-25 17:00:00|4077.3|4067.8|4077.3|4067.8|4077.5|4068.3|4075|4064.3|10
1648227900000|2022-03-25 17:05:00|4076.3|4066.8|4077.5|4068.3|4077.5|4068.3|4076.3|4066.8|4
1648228200000|2022-03-25 17:10:00|4077.3|4068|4078|4068.8|4078|4068.8|4077.3|4068|3
1648228500000|2022-03-25 17:15:00|4077.3|4068|4077.3|4068|4077.3|4068|4077.3|4068|1
1648228800000|2022-03-25 17:20:00|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648229100000|2022-03-25 17:25:00|4077.5|4068|4077.5|4068|4077.5|4068|4077.5|4068|1
1648229400000|2022-03-25 17:30:00|4077.8|4068.3|4077.5|4068|4077.8|4068.3|4077.5|4068|2
1648229700000|2022-03-25 17:35:00|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648230000000|2022-03-25 17:40:00|4077.3|4066.5|4077.3|4067.8|4077.3|4067.8|4077|4066.5|5
1648230300000|2022-03-25 17:45:00|4078|4068.8|4081.8|4070.8|4082.3|4070.8|4077|4067.5|11
1648230600000|2022-03-25 17:50:00|4080.3|4071.3|4078|4068.8|4080.5|4071.3|4078|4068.8|8
1648230900000|2022-03-25 17:55:00|4077.5|4068|4079.8|4070.5|4080.3|4071|4077.5|4066.8|11
1648425600000|2022-03-28 00:00:00|4085.6|4065.6|4076.8|4058|4085.6|4065.6|4076.8|4058|8
1648425900000|2022-03-28 00:05:00|4076|4057.3|4073.3|4054.5|4076|4057.3|4073.3|4054.5|6
1648426200000|2022-03-28 00:10:00|4072.5|4053.8|4062.5|4043.8|4072.5|4053.8|4062.3|4043.5|12
1648426500000|2022-03-28 00:15:00|4062|4043.3|4059.8|4041|4062|4043.3|4059.1|4039.1|12
1648426800000|2022-03-28 00:20:00|4059.5|4039.5|4062.5|4043.8|4062.5|4043.8|4059.5|4039.5|5
1648427100000|2022-03-28 00:25:00|4063.3|4044.5|4064|4045.3|4064|4045.3|4063.3|4044.5|3
1648428000000|2022-03-28 00:40:00|4064.5|4045.8|4064.8|4046|4064.8|4046|4064.5|4045.8|2
1648428300000|2022-03-28 00:45:00|4065.3|4046.5|4065.5|4046.8|4065.5|4046.8|4065.3|4046.5|2
1648428900000|2022-03-28 00:55:00|4066|4047.3|4067|4048.3|4067|4048.3|4065.8|4047|3
1648429200000|2022-03-28 01:00:00|4065.8|4047|4062.5|4043.8|4066.8|4048|4061.3|4041.4|42
1648429500000|2022-03-28 01:05:00|4061.5|4042.8|4062.3|4043.5|4063.1|4043.5|4051|4032.3|25
1648429800000|2022-03-28 01:10:00|4062.8|4044|4061.3|4042.5|4064.8|4044.8|4058.5|4039.8|38
1648430100000|2022-03-28 01:15:00|4060.5|4041.8|4061.3|4042.5|4061.3|4042.5|4060.5|4041.8|2
1648430400000|2022-03-28 01:20:00|4060.5|4041.8|4060.5|4041.8|4061.5|4042.8|4058.8|4040|24
1648430700000|2022-03-28 01:25:00|4061.3|4042.5|4062.3|4043.5|4063|4044.3|4061.3|4042.5|8
1648431000000|2022-03-28 01:30:00|4062|4043.3|4063.5|4044.8|4064.3|4045.5|4062|4043.3|4
1648431300000|2022-03-28 01:35:00|4064|4045.3|4063.8|4045|4064.8|4046|4061|4042.3|10
1648431600000|2022-03-28 01:40:00|4063|4044.3|4062|4043.3|4063|4044.3|4062|4043.3|3
1648431900000|2022-03-28 01:45:00|4061.8|4043|4061.3|4042.5|4062.3|4043.5|4060.5|4041.8|8
1648432200000|2022-03-28 01:50:00|4060.8|4042|4060.8|4042|4061.3|4042.5|4060|4041.3|7
1648432500000|2022-03-28 01:55:00|4059.8|4041|4055.8|4037|4060.5|4041.8|4055|4036.3|12
1648432800000|2022-03-28 02:00:00|4055|4036.3|4052|4033.3|4055|4036.3|4050|4030|17
1648433100000|2022-03-28 02:05:00|4051.8|4033|4051.8|4033|4052|4033.3|4050.3|4031.5|10
1648433400000|2022-03-28 02:10:00|4052|4033.3|4052.3|4033.5|4054|4035.3|4052|4033.3|5
1648434600000|2022-03-28 02:30:00|4054|4035.3|4057.5|4038.8|4057.5|4038.8|4054|4035.3|42
1648434900000|2022-03-28 02:35:00|4056.8|4038|4063.3|4044.5|4063.3|4044.5|4056.5|4036.5|33
1648435200000|2022-03-28 02:40:00|4064|4045.3|4065|4046.3|4065.5|4046.8|4061.5|4041.9|51
1648435500000|2022-03-28 02:45:00|4066|4047.3|4066.3|4047.5|4067.5|4048.8|4064|4044|20
1648435800000|2022-03-28 02:50:00|4066|4047.3|4068.5|4048.5|4073|4053|4064|4044|22
1648436100000|2022-03-28 02:55:00|4069.8|4051|4070.3|4051.5|4070.3|4051.5|4069.8|4051|3
1648436400000|2022-03-28 03:00:00|4070.5|4051.8|4074.5|4055.8|4074.9|4055.8|4070.5|4051.8|5
1648436700000|2022-03-28 03:05:00|4074|4055.3|4083.8|4065|4084.8|4065.8|4070.8|4051.5|26
1648437000000|2022-03-28 03:10:00|4084.5|4065.8|4086.3|4067.5|4087.3|4068.5|4084|4065.3|13
1648437300000|2022-03-28 03:15:00|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.3|4066.5|3
1648437600000|2022-03-28 03:20:00|4085|4066.3|4078.5|4059.8|4086.3|4066.8|4077.8|4059|29
1648437900000|2022-03-28 03:25:00|4076.9|4056.9|4070.5|4051.8|4076.9|4056.9|4070.5|4051.8|7
1648438200000|2022-03-28 03:30:00|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648438800000|2022-03-28 03:40:00|4071.5|4052.8|4071.8|4051.8|4072.6|4053.3|4070|4051.3|30
1648439100000|2022-03-28 03:45:00|4070.3|4051.5|4071.8|4052.8|4074.4|4055|4070|4051.3|52
1648439400000|2022-03-28 03:50:00|4072.3|4053.5|4080|4061.3|4082|4063|4072|4053.3|46
1648439700000|2022-03-28 03:55:00|4079|4060.3|4080.3|4061.5|4082.9|4063.5|4077|4058.3|50
1648440000000|2022-03-28 04:00:00|4081.4|4061.4|4080.8|4062|4082.5|4063.8|4079.8|4060.8|31
1648440300000|2022-03-28 04:05:00|4081.3|4062.5|4084|4065.3|4086|4067.3|4081.3|4062.5|24
1648440600000|2022-03-28 04:10:00|4084.5|4065.8|4084.5|4065.8|4086|4067.3|4084.5|4065.8|7
1648440900000|2022-03-28 04:15:00|4085|4066.3|4085.5|4066.8|4086.8|4068|4084|4065.3|12
1648441200000|2022-03-28 04:20:00|4086.8|4068|4089|4070.3|4090.8|4071.8|4085.5|4066.8|26
1648441500000|2022-03-28 04:25:00|4087.3|4068.5|4087.3|4068.5|4090.3|4071.5|4087.3|4068.5|18
1648441800000|2022-03-28 04:30:00|4088.8|4070|4087.3|4068.5|4090.5|4071.5|4086.8|4068|21
1648442100000|2022-03-28 04:35:00|4087|4068.3|4091.1|4071.1|4091.1|4071.8|4087|4068.3|11
1648442400000|2022-03-28 04:40:00|4089.5|4070.8|4089|4070.3|4090.3|4070.8|4088.5|4069.8|11
1648442700000|2022-03-28 04:45:00|4088.3|4069.5|4097|4077|4097|4077|4087.8|4069|23
1648443000000|2022-03-28 04:50:00|4099|4080.3|4096|4077.3|4099|4080.3|4095.5|4076.8|18
1648443300000|2022-03-28 04:55:00|4095.5|4075.5|4100|4081.3|4101.8|4082.3|4095.1|4075.1|20
1648443600000|2022-03-28 05:00:00|4099.5|4080.8|4089.3|4069.5|4099.5|4080.8|4088.8|4068.8|23
1648443900000|2022-03-28 05:05:00|4089.5|4070.8|4090.5|4071.8|4093.5|4074.8|4087.3|4068.5|21
1648444200000|2022-03-28 05:10:00|4089.8|4071|4087.5|4068.8|4089.8|4071|4087|4068.3|10
1648444500000|2022-03-28 05:15:00|4087.3|4068.5|4082|4063.3|4089.8|4070.5|4081.5|4062.8|40
1648444800000|2022-03-28 05:20:00|4084|4064|4090|4071.3|4090|4071.3|4082|4063.3|32
1648445100000|2022-03-28 05:25:00|4089.5|4069.5|4072.8|4052.8|4089.5|4069.5|4056.3|4037.5|57
1648445400000|2022-03-28 05:30:00|4073.4|4053.4|4078.3|4059.5|4079.8|4061|4070.4|4050.4|45
1648445700000|2022-03-28 05:35:00|4079|4060.3|4076.3|4057.5|4079|4060.3|4074.6|4054.6|13
1648446000000|2022-03-28 05:40:00|4076.5|4057.8|4073.3|4054.5|4076.5|4057.8|4070.4|4050.4|21
1648446300000|2022-03-28 05:45:00|4073.8|4055|4072.8|4054|4073.8|4055|4071.8|4053|5
1648446600000|2022-03-28 05:50:00|4071.3|4052.5|4070.3|4051.5|4071.8|4053|4069.5|4049.5|14
1648446900000|2022-03-28 05:55:00|4071|4052.3|4074.3|4055.5|4075.8|4057|4070.3|4051.5|14
1648447200000|2022-03-28 06:00:00|4073.9|4053.9|4071.5|4052.8|4073.9|4054|4069.8|4051|21
1648447500000|2022-03-28 06:05:00|4071.3|4052.5|4069.3|4050.5|4074.6|4054.6|4069.3|4050.5|29
1648447800000|2022-03-28 06:10:00|4070.5|4051.8|4068.1|4048.1|4073.6|4054.8|4066.3|4047.5|170
1648448100000|2022-03-28 06:15:00|4068.5|4048.5|4058|4039.3|4068.8|4048.8|4056.3|4037.5|47
1648448400000|2022-03-28 06:20:00|4058.5|4039.8|4053.3|4034.5|4063.8|4043.8|4053.3|4034.5|48
1648448700000|2022-03-28 06:25:00|4054.8|4036|4052.5|4033.8|4054.8|4036|4049.5|4030.3|37
1648449000000|2022-03-28 06:30:00|4052|4033.3|4055|4036.3|4061.5|4042.8|4052|4033.3|26
1648449300000|2022-03-28 06:35:00|4054.3|4035.5|4051.8|4033|4054.5|4035.8|4050|4031.3|12
1648449600000|2022-03-28 06:40:00|4051.3|4032.5|4054|4035.3|4054.5|4035.8|4051.3|4032.5|11
1648449900000|2022-03-28 06:45:00|4054.8|4036|4064.5|4045.8|4065.8|4045.8|4054.8|4036|36
1648450200000|2022-03-28 06:50:00|4065.3|4046.5|4069.5|4050.8|4070|4051.3|4060|4041.3|20
1648450500000|2022-03-28 06:55:00|4063.1|4057.1|4069.4|4063.4|4076.5|4068.5|4063.1|4057.1|47
1648450800000|2022-03-28 07:00:00|4068.5|4059|4055.4|4049.4|4068.5|4059|4050.4|4044|44
1648451100000|2022-03-28 07:05:00|4055|4049|4058.4|4052.4|4067.9|4061.9|4054.1|4048.1|40
1648451400000|2022-03-28 07:10:00|4058.6|4052.6|4059.1|4053.1|4060.9|4054.9|4058.6|4052.6|21
1648451700000|2022-03-28 07:15:00|4058.9|4052.9|4066.5|4060.5|4066.5|4060.5|4057.6|4051.6|34
1648452000000|2022-03-28 07:20:00|4067.4|4061.4|4058.4|4052.4|4067.4|4061.4|4056.4|4050.3|52
1648452300000|2022-03-28 07:25:00|4058.6|4052.6|4059.1|4053.1|4059.9|4053.9|4058.6|4052.6|10
1648452600000|2022-03-28 07:30:00|4058.9|4052.9|4059.4|4053.4|4059.6|4053.6|4058.9|4052.9|5
1648452900000|2022-03-28 07:35:00|4059.1|4053.1|4054.4|4048.4|4059.1|4053.1|4054.4|4048.4|14
1648453200000|2022-03-28 07:40:00|4054.1|4048.1|4058.1|4052.1|4059.4|4053.4|4054.1|4048.1|22
1648453500000|2022-03-28 07:45:00|4057.9|4051.9|4054.6|4048.6|4057.9|4051.9|4054.4|4048.4|26
1648453800000|2022-03-28 07:50:00|4054.4|4048.4|4058.1|4052.1|4058.1|4052.1|4053.9|4047.9|12
1648454100000|2022-03-28 07:55:00|4057.9|4051.9|4059.1|4053.1|4059.4|4053.4|4057.9|4051.9|3
1648454400000|2022-03-28 08:00:00|4058.9|4052.9|4061.4|4055.4|4061.4|4055.4|4058.6|4052.6|10
1648454700000|2022-03-28 08:05:00|4061.9|4055.9|4063.4|4057.4|4065.1|4059.1|4061.4|4055.4|15
1648455000000|2022-03-28 08:10:00|4063.1|4057.1|4058.9|4052.9|4064.1|4058.1|4058.9|4052.9|9
1648455300000|2022-03-28 08:15:00|4058.6|4052.6|4054.6|4048.6|4059.6|4053.6|4054.6|4048.6|29
1648455600000|2022-03-28 08:20:00|4053.9|4047.9|4062.1|4056.1|4063.1|4057.1|4053.9|4047.9|18
1648455900000|2022-03-28 08:25:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4059.1|4053.1|9
1648456200000|2022-03-28 08:30:00|4061.6|4055.6|4057.1|4051.1|4062.1|4056.1|4057.1|4051.1|17
1648456500000|2022-03-28 08:35:00|4057.4|4051.4|4056.6|4050.6|4059.3|4053.1|4056.4|4050.4|13
1648456800000|2022-03-28 08:40:00|4056.4|4050.4|4057.1|4051.1|4059.9|4053.9|4055.6|4049.6|16
1648457100000|2022-03-28 08:45:00|4057.4|4051.4|4057.1|4051.1|4058.4|4052.4|4057.1|4051.1|8
1648457400000|2022-03-28 08:50:00|4056.9|4050.9|4064.1|4058.1|4066.6|4060.6|4056.6|4050.6|34
1648457700000|2022-03-28 08:55:00|4064.4|4058.4|4061.1|4055.1|4064.4|4058.4|4060.9|4054.9|15
1648458000000|2022-03-28 09:00:00|4060.9|4054.9|4057.9|4051.9|4060.9|4054.9|4056.4|4050.4|13
1648458300000|2022-03-28 09:05:00|4056.9|4050.9|4057.4|4051.4|4057.9|4051.9|4054.1|4048.1|19
1648458600000|2022-03-28 09:10:00|4057.9|4051.9|4059.6|4053.6|4063.1|4057.1|4057.9|4051.9|15
1648458900000|2022-03-28 09:15:00|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4058.6|4052.6|7
1648459200000|2022-03-28 09:20:00|4059.4|4053.4|4058.9|4052.9|4060.6|4054.6|4058.9|4052.5|6
1648459500000|2022-03-28 09:25:00|4059.1|4053.1|4060.4|4054.4|4060.6|4054.6|4059.1|4053.1|8
1648459800000|2022-03-28 09:30:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.4|4054.4|3
1648460100000|2022-03-28 09:35:00|4060.9|4054.9|4065.9|4059.9|4066.6|4060.6|4060.9|4054.9|13
1648460400000|2022-03-28 09:40:00|4065.6|4059.6|4064.9|4058.9|4065.9|4059.9|4064.9|4058.9|3
1648460700000|2022-03-28 09:45:00|4064.4|4058.4|4067.4|4061.4|4068.6|4062.6|4063.9|4057.9|16
1648461000000|2022-03-28 09:50:00|4067.6|4061.6|4062.6|4056.6|4067.6|4061.6|4062.1|4056.1|21
1648461300000|2022-03-28 09:55:00|4062.4|4056.4|4060.6|4054.6|4063.1|4057.1|4060.6|4054.6|5
1648461600000|2022-03-28 10:00:00|4060.4|4054.4|4055.3|4049.3|4060.4|4054.4|4054.9|4048.9|21
1648461900000|2022-03-28 10:05:00|4055.6|4049.6|4054.9|4048.9|4056.6|4050.6|4054.9|4048.9|24
1648462200000|2022-03-28 10:10:00|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|27
1648462500000|2022-03-28 10:15:00|4054.6|4048.6|4055.4|4049.4|4055.6|4049.6|4053.9|4047.9|11
1648462800000|2022-03-28 10:20:00|4055.6|4049.6|4057.6|4051.6|4059.6|4053.6|4055.6|4049.6|20
1648463100000|2022-03-28 10:25:00|4058|4052|4059.1|4053.1|4059.4|4053.4|4058|4052|9
1648463400000|2022-03-28 10:30:00|4059.4|4053.4|4059.6|4053.6|4060.6|4054.6|4059.4|4053.4|6
1648463700000|2022-03-28 10:35:00|4059.4|4053.4|4058.9|4052.9|4059.6|4053.6|4058.9|4052.9|7
1648464000000|2022-03-28 10:40:00|4059.1|4053.1|4060.1|4054.1|4060.6|4054.6|4057.9|4051.9|8
1648464300000|2022-03-28 10:45:00|4060.4|4054.4|4059.4|4053.4|4060.4|4054.4|4059.4|4053.4|7
1648464600000|2022-03-28 10:50:00|4059.6|4053.6|4060.9|4054.9|4061.1|4055.1|4059.4|4053.4|8
1648464900000|2022-03-28 10:55:00|4059.9|4053.9|4061.4|4055.4|4061.9|4055.9|4059.9|4053.9|19
1648465200000|2022-03-28 11:00:00|4060.4|4054.4|4060.6|4054.6|4061.4|4055.4|4060.4|4054.4|9
1648465500000|2022-03-28 11:05:00|4060.4|4054.4|4066.4|4060.4|4066.4|4060.4|4060.4|4054.4|10
1648465800000|2022-03-28 11:10:00|4065.4|4059.4|4068.9|4062.9|4070.9|4064.9|4065.4|4059.4|18
1648466100000|2022-03-28 11:15:00|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|2
1648466400000|2022-03-28 11:20:00|4067.9|4061.9|4064.6|4058.6|4067.9|4061.9|4061.9|4055.8|11
1648466700000|2022-03-28 11:25:00|4064.9|4058.9|4060.1|4054.1|4064.9|4058.9|4059.4|4053.4|12
1648467000000|2022-03-28 11:30:00|4060.4|4054.4|4056.1|4050.1|4060.4|4054.4|4053.9|4047.9|25
1648467300000|2022-03-28 11:35:00|4055.9|4049.9|4054.9|4048.9|4057.4|4051.4|4054.9|4048.9|19
1648467600000|2022-03-28 11:40:00|4054.4|4048.4|4055.6|4049.6|4056.9|4050.9|4053.6|4047.6|13
1648467900000|2022-03-28 11:45:00|4056.6|4050.6|4057.6|4051.6|4057.6|4051.6|4053.9|4047.9|24
1648468200000|2022-03-28 11:50:00|4057.4|4051.4|4056.9|4050.9|4058.4|4052.4|4053.9|4047.9|23
1648468500000|2022-03-28 11:55:00|4057.4|4051.4|4058.1|4052.1|4064|4058|4057.4|4051.4|42
1648468800000|2022-03-28 12:00:00|4058.9|4052.9|4059.1|4053.1|4059.4|4053.4|4057.6|4051.6|8
1648469100000|2022-03-28 12:05:00|4057.9|4051.9|4057.6|4051.6|4059.1|4053.1|4057.4|4051.4|6
1648469400000|2022-03-28 12:10:00|4057.9|4051.9|4062.1|4056.1|4062.6|4056.6|4057.6|4051.6|21
1648469700000|2022-03-28 12:15:00|4062.5|4056.5|4061.6|4055.6|4063.1|4057.1|4059.4|4053.3|15
1648470000000|2022-03-28 12:20:00|4061.4|4055.4|4058.9|4052.9|4061.4|4055.4|4058.9|4052.9|9
1648470300000|2022-03-28 12:25:00|4060.8|4052.8|4059.6|4053.6|4061.6|4055.6|4059.1|4052.8|16
1648470600000|2022-03-28 12:30:00|4059.9|4053.9|4061.1|4055.1|4061.6|4055.6|4059.9|4053.9|9
1648470900000|2022-03-28 12:35:00|4060.9|4054.9|4057.6|4051.6|4061.1|4055.1|4056.4|4050.4|25
1648471200000|2022-03-28 12:40:00|4058.1|4052.1|4058.6|4052.6|4059.4|4053.4|4058.1|4052.1|10
1648471500000|2022-03-28 12:45:00|4059.6|4053.6|4058.4|4052.4|4060.1|4054.1|4057.9|4051.9|13
1648471800000|2022-03-28 12:50:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|3
1648472100000|2022-03-28 12:55:00|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4055.1|4049.1|16
1648472400000|2022-03-28 13:00:00|4058.9|4052.9|4062.4|4056.4|4066.4|4060.4|4055.1|4049.1|134
1648472700000|2022-03-28 13:05:00|4061.6|4055.6|4063.9|4057.9|4070.4|4064.4|4060.9|4054.9|168
1648473000000|2022-03-28 13:10:00|4064.1|4058.1|4064.9|4058.9|4069.1|4063.1|4063.1|4057.1|147
1648473300000|2022-03-28 13:15:00|4065.4|4059.4|4067.4|4061.4|4070.9|4064.9|4065.4|4059.4|60
1648473600000|2022-03-28 13:20:00|4068.4|4062.4|4069.4|4063.4|4070.9|4064.9|4068.4|4062.4|28
1648473900000|2022-03-28 13:25:00|4069.1|4063.1|4070.1|4064.1|4078|4069.9|4067.1|4061.1|64
1648474200000|2022-03-28 13:30:00|4069.9|4063.9|4066.4|4060.4|4070.1|4064.1|4061.6|4055|82
1648474500000|2022-03-28 13:35:00|4066.5|4057.5|4055.3|4049.3|4066.5|4058.3|4054.4|4048.4|52
1648474800000|2022-03-28 13:40:00|4054.6|4048.6|4066.9|4060.9|4066.9|4060.9|4054.6|4048.6|72
1648475100000|2022-03-28 13:45:00|4067.1|4061.1|4066.1|4060.1|4067.4|4061.4|4061.6|4055.6|66
1648475400000|2022-03-28 13:50:00|4066.6|4060.6|4061.9|4055.9|4066.8|4060.6|4059.4|4053.4|42
1648475700000|2022-03-28 13:55:00|4062.1|4056.1|4069.9|4063.9|4070.9|4064.9|4060.9|4054.9|43
1648476000000|2022-03-28 14:00:00|4070.1|4064.1|4068.1|4062.1|4070.1|4064.1|4061.6|4055.6|62
1648476300000|2022-03-28 14:05:00|4067.9|4061.9|4071.9|4065.9|4074.1|4068.1|4065.6|4059.6|58
1648476600000|2022-03-28 14:10:00|4072.6|4066.6|4082.1|4076.1|4083.6|4077.6|4071.6|4065.6|87
1648476900000|2022-03-28 14:15:00|4082.4|4076.4|4081.6|4075.6|4085.6|4079.6|4081.1|4075.1|37
1648477200000|2022-03-28 14:20:00|4082.1|4076.1|4086.1|4080.1|4088.6|4082.6|4082.1|4076.1|46
1648477500000|2022-03-28 14:25:00|4086.6|4080.6|4086.6|4080.6|4089.4|4083.4|4086.4|4080.4|30
1648477800000|2022-03-28 14:30:00|4086.4|4080.4|4086.9|4080.9|4089.6|4083.6|4085.9|4079.9|29
1648478100000|2022-03-28 14:35:00|4087.9|4081.9|4088.9|4082.9|4088.9|4082.9|4084.5|4078.5|34
1648478400000|2022-03-28 14:40:00|4088.6|4082.6|4089.1|4083.1|4091.6|4085.6|4087.9|4081.8|28
1648478700000|2022-03-28 14:45:00|4088.4|4082.4|4080.4|4074.4|4088.4|4082.4|4078.9|4072.9|24
1648479000000|2022-03-28 14:50:00|4080.1|4074.1|4088.1|4082.1|4089.1|4083.1|4078.4|4072.4|65
1648479300000|2022-03-28 14:55:00|4090|4082|4091.9|4085.9|4092.9|4086.9|4089.6|4082|67
1648479600000|2022-03-28 15:00:00|4091.4|4085.4|4093.1|4087.1|4094.8|4088.1|4090.9|4084.9|79
1648479900000|2022-03-28 15:05:00|4093.4|4087.4|4092.6|4086.6|4093.6|4087.6|4090.6|4084.6|33
1648480200000|2022-03-28 15:10:00|4093.1|4087.1|4092.1|4086.1|4096.8|4089.9|4092.1|4086.1|23
1648480500000|2022-03-28 15:15:00|4091.9|4085.9|4091.6|4085.6|4093.9|4087.9|4091.6|4085.6|19
1648480800000|2022-03-28 15:20:00|4091.4|4085.4|4087.4|4081.4|4091.6|4085.6|4087.4|4081.4|19
1648481100000|2022-03-28 15:25:00|4086.9|4080.9|4082.4|4076.4|4087.4|4081.4|4080.9|4074.9|18
1648481400000|2022-03-28 15:30:00|4082.1|4076.1|4084.9|4078.9|4087.8|4081.6|4082.1|4076.1|22
1648481700000|2022-03-28 15:35:00|4083.6|4077.6|4085.6|4079.6|4086.4|4080.4|4082.9|4076.9|13
1648482000000|2022-03-28 15:40:00|4086.1|4080.1|4087.1|4081.1|4087.9|4081.9|4085.1|4079.1|12
1648482300000|2022-03-28 15:45:00|4087.4|4081.4|4093.4|4087.4|4096|4087.6|4087.4|4081.4|22
1648482600000|2022-03-28 15:50:00|4093.9|4087.9|4096.1|4090.1|4096.1|4090.1|4093.9|4087.9|7
1648482900000|2022-03-28 15:55:00|4095.6|4089.6|4089.4|4083.4|4095.6|4089.6|4089.4|4083.4|17
1648483200000|2022-03-28 16:00:00|4089.1|4083.1|4092.9|4086.9|4094.4|4088.4|4089.1|4083|22
1648483500000|2022-03-28 16:05:00|4092.4|4086.4|4089.8|4080.8|4092.5|4086.4|4089.8|4080.8|8
1648483800000|2022-03-28 16:10:00|4086.9|4080.9|4085.9|4079.9|4088.8|4082.6|4085.9|4079.9|7
1648484100000|2022-03-28 16:15:00|4087.4|4081.4|4087.4|4081.4|4087.5|4081.4|4086.9|4079.3|4
1648484400000|2022-03-28 16:20:00|4087.9|4081.9|4087.9|4081.9|4088.4|4082.4|4087.9|4081.9|5
1648484700000|2022-03-28 16:25:00|4088.1|4082.1|4087.6|4081.6|4088.4|4082.4|4087.6|4081.6|4
1648485000000|2022-03-28 16:30:00|4088.1|4082.1|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|3
1648485300000|2022-03-28 16:35:00|4087.4|4081.4|4087.9|4081.9|4087.9|4081.9|4087.4|4081.4|3
1648485600000|2022-03-28 16:40:00|4087.6|4081.6|4087.9|4081.9|4087.9|4081.9|4087.6|4081.6|2
1648485900000|2022-03-28 16:45:00|4087.6|4081.6|4087.9|4081.9|4087.9|4081.9|4087.6|4081.6|2
1648486200000|2022-03-28 16:50:00|4087.6|4081.6|4088.1|4082.1|4088.1|4082.1|4087.6|4081.6|3
1648486500000|2022-03-28 16:55:00|4089.8|4080.3|4089.8|4080.3|4090.3|4080.8|4089.5|4080|6
1648512000000|2022-03-29 00:00:00|4101|4082.3|4099.5|4080.8|4101|4082.3|4099.5|4080.8|4
1648512300000|2022-03-29 00:05:00|4098.8|4080|4098.3|4079.5|4099|4080.3|4098.3|4079.5|4
1648512600000|2022-03-29 00:10:00|4102|4083|4099|4080.3|4102|4083|4099|4080.3|5
1648512900000|2022-03-29 00:15:00|4098.8|4080|4098.8|4080|4098.8|4080|4098.8|4080|1
1648513200000|2022-03-29 00:20:00|4099.5|4080.8|4101.5|4082.8|4102.5|4083.8|4099.5|4080.8|6
1648513500000|2022-03-29 00:25:00|4101.3|4082.5|4099.8|4081|4101.3|4082.5|4099.8|4081|3
1648513800000|2022-03-29 00:30:00|4099|4080.3|4100.5|4081.8|4100.5|4081.8|4099|4080.3|4
1648514100000|2022-03-29 00:35:00|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|1
1648515300000|2022-03-29 00:55:00|4099.8|4081|4099.3|4080.5|4099.8|4081|4099.3|4080.5|3
1648515600000|2022-03-29 01:00:00|4100|4081.3|4098.3|4079.5|4100.3|4081.5|4098.3|4079.4|12
1648515900000|2022-03-29 01:05:00|4098|4079.3|4098.5|4079.8|4099.5|4080.8|4098|4079.3|5
1648516200000|2022-03-29 01:10:00|4099.5|4080.8|4104.8|4086|4109.3|4089.8|4099.5|4080.8|27
1648516500000|2022-03-29 01:15:00|4105.5|4086.8|4113.8|4095|4114.8|4096|4105.5|4086.8|30
1648516800000|2022-03-29 01:20:00|4113|4094.3|4114.8|4096|4118.8|4098.8|4113|4093.9|21
1648517100000|2022-03-29 01:25:00|4114|4095.3|4113.5|4094.8|4115|4096.3|4113.5|4094.8|7
1648517400000|2022-03-29 01:30:00|4114.3|4095.5|4121.3|4102.5|4121.3|4102.5|4114.3|4095.5|50
1648517700000|2022-03-29 01:35:00|4122|4103.3|4118|4099.3|4134.8|4114.8|4117.5|4098.8|71
1648518000000|2022-03-29 01:40:00|4121.4|4101.4|4121.3|4102.5|4125.3|4106.5|4117|4098.3|68
1648518300000|2022-03-29 01:45:00|4121.5|4102.8|4123|4104.3|4123.3|4104.5|4121|4102.3|6
1648518600000|2022-03-29 01:50:00|4123.5|4104.8|4128|4109.3|4129.3|4110.3|4123.5|4104.8|10
1648518900000|2022-03-29 01:55:00|4128.3|4109.5|4130|4111.3|4135.3|4116.5|4128|4108|67
1648519200000|2022-03-29 02:00:00|4128.8|4110|4136|4116|4137.8|4119|4127|4108.3|62
1648519500000|2022-03-29 02:05:00|4136.5|4116.5|4134|4115.3|4140.4|4120.4|4133.3|4113.9|28
1648519800000|2022-03-29 02:10:00|4134.8|4116|4133|4114.3|4136.6|4117.3|4129.3|4110.5|26
1648520400000|2022-03-29 02:20:00|4132.5|4113.8|4132.8|4114|4132.8|4114|4132.5|4113.8|2
1648520700000|2022-03-29 02:25:00|4133|4114.3|4138|4119.3|4138|4119.3|4133|4114.3|4
1648521000000|2022-03-29 02:30:00|4137.3|4118.5|4127.8|4108.3|4137.3|4118.5|4127|4108.3|20
1648521300000|2022-03-29 02:35:00|4126.8|4108|4125|4106.3|4128.4|4109.3|4124.5|4104.5|24
1648521600000|2022-03-29 02:40:00|4126.8|4108|4122.3|4103.5|4131.6|4111.6|4122.3|4103.5|25
1648521900000|2022-03-29 02:45:00|4121.3|4102.5|4119.8|4101|4126|4106.5|4119|4100.3|34
1648522200000|2022-03-29 02:50:00|4119|4100.3|4124.3|4105.5|4125|4106.3|4118.8|4099.5|26
1648522500000|2022-03-29 02:55:00|4124|4105.3|4124|4105.3|4125.3|4106.5|4123|4104.3|10
1648522800000|2022-03-29 03:00:00|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4124|4105.3|6
1648523100000|2022-03-29 03:05:00|4125|4106.3|4125.3|4106.5|4125.3|4106.5|4125|4106.3|2
1648523400000|2022-03-29 03:10:00|4125.8|4107|4126.5|4107.8|4126.5|4107.8|4124.9|4104.9|10
1648523700000|2022-03-29 03:15:00|4125.8|4107|4114|4095.3|4125.8|4107|4114|4095.3|15
1648524000000|2022-03-29 03:20:00|4113.3|4094.5|4107.8|4089|4113.3|4094.5|4104.9|4084.9|13
1648524300000|2022-03-29 03:25:00|4107|4088.3|4110|4091.3|4110.3|4091.3|4106.5|4087.8|11
1648524600000|2022-03-29 03:30:00|4109.3|4090.5|4103|4084.3|4109.3|4090.5|4103|4084.3|11
1648524900000|2022-03-29 03:35:00|4103.8|4085|4101.3|4082.5|4103.8|4085|4097|4078.3|22
1648525200000|2022-03-29 03:40:00|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648525500000|2022-03-29 03:45:00|4100.8|4082|4101|4082.3|4102.5|4083|4100.8|4082|9
1648525800000|2022-03-29 03:50:00|4100.8|4082|4100.8|4082|4100.8|4082|4100.8|4082|1
1648526700000|2022-03-29 04:05:00|4101.8|4083|4102.8|4084|4103.8|4085|4101.8|4083|3
1648527600000|2022-03-29 04:20:00|4102.5|4083.8|4103|4084.3|4103|4084.3|4102.5|4083.8|2
1648527900000|2022-03-29 04:25:00|4103.8|4085|4102.3|4083.5|4103.8|4085|4102.3|4083.5|5
1648528200000|2022-03-29 04:30:00|4102|4083.3|4102|4083.3|4102|4083.3|4102|4083.3|1
1648528500000|2022-03-29 04:35:00|4104.3|4084.3|4124|4105.3|4124|4105.3|4104.3|4084.3|18
1648528800000|2022-03-29 04:40:00|4124.3|4105.5|4121.3|4102.5|4124.3|4105.5|4119.5|4099.5|25
1648529100000|2022-03-29 04:45:00|4120.5|4101.8|4119|4100.3|4121.8|4103|4114.3|4095.5|36
1648529400000|2022-03-29 04:50:00|4119.3|4100.5|4111|4092.3|4119.3|4100.5|4109.8|4091|13
1648529700000|2022-03-29 04:55:00|4111.3|4092.5|4111.3|4092.5|4111.8|4093|4111.3|4092.5|3
1648530000000|2022-03-29 05:00:00|4111|4092.3|4110.5|4091.8|4111|4092.3|4110.5|4091.8|2
1648530300000|2022-03-29 05:05:00|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648530900000|2022-03-29 05:15:00|4109|4090.3|4111|4092.3|4111.3|4092.5|4108.3|4089.5|7
1648531200000|2022-03-29 05:20:00|4111.8|4093|4112|4093.3|4112.5|4093.8|4111.8|4093|4
1648531500000|2022-03-29 05:25:00|4111.5|4092.8|4098|4079.3|4113.3|4094.5|4098|4079.3|13
1648531800000|2022-03-29 05:30:00|4099.8|4081|4107|4088.3|4107.8|4089|4099.8|4081|22
1648532100000|2022-03-29 05:35:00|4107.8|4089|4108|4089.3|4113|4094.3|4105.9|4085.9|22
1648532400000|2022-03-29 05:40:00|4108.5|4089.8|4105|4086.3|4109.9|4091|4104.5|4085.8|19
1648532700000|2022-03-29 05:45:00|4105.8|4087|4105.5|4086.8|4106|4087.3|4105.3|4086.5|5
1648533000000|2022-03-29 05:50:00|4106.5|4087.8|4108.5|4089.8|4108.5|4089.8|4104.3|4085.5|12
1648533300000|2022-03-29 05:55:00|4109.3|4090.5|4111|4092.3|4113.5|4094.8|4108.3|4089.5|39
1648533600000|2022-03-29 06:00:00|4110|4091.3|4105.5|4086.8|4112|4092|4105.5|4086.8|18
1648533900000|2022-03-29 06:05:00|4105.3|4086.5|4101.8|4083|4105.3|4086.5|4101|4081.1|7
1648534200000|2022-03-29 06:10:00|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648534800000|2022-03-29 06:20:00|4101.8|4083|4104.3|4085.5|4107.6|4088.3|4101.8|4083|13
1648535100000|2022-03-29 06:25:00|4103.8|4085|4103|4084.3|4104.8|4086|4101.5|4082.8|15
1648535400000|2022-03-29 06:30:00|4102.3|4083.5|4101.3|4082.5|4102.3|4083.5|4099.3|4080.5|13
1648536000000|2022-03-29 06:40:00|4102.3|4083.5|4102.5|4083.8|4102.5|4083.8|4102.3|4083.5|2
1648536300000|2022-03-29 06:45:00|4104.4|4084.4|4116|4097.3|4116|4097.3|4102.5|4083.8|18
1648536600000|2022-03-29 06:50:00|4116.5|4097.8|4112.8|4094|4116.8|4098|4111.9|4091.9|15
1648536900000|2022-03-29 06:55:00|4106.1|4100.1|4104.6|4098.6|4106.1|4100.1|4103.6|4097.6|9
1648537200000|2022-03-29 07:00:00|4104.4|4098.4|4101.9|4095.9|4108.8|4100.4|4092.1|4086.1|81
1648537500000|2022-03-29 07:05:00|4102.4|4096.4|4112.4|4106.4|4114.5|4106.6|4099.4|4093.4|62
1648537800000|2022-03-29 07:10:00|4112.6|4106.6|4123.5|4108|4128.3|4121.8|4112.6|4106.6|89
1648538100000|2022-03-29 07:15:00|4114.9|4108.9|4114.4|4108.4|4123.5|4116.5|4112.1|4100.8|65
1648538400000|2022-03-29 07:20:00|4114.6|4108.6|4122.6|4116.6|4122.6|4116.6|4114.1|4108.1|32
1648538700000|2022-03-29 07:25:00|4122.1|4116.1|4121.6|4115.6|4123.4|4117.4|4120.5|4112.5|10
1648539000000|2022-03-29 07:30:00|4121.9|4115.9|4120.9|4114.9|4121.9|4115.9|4120.3|4113.3|7
1648539300000|2022-03-29 07:35:00|4120.6|4114.6|4114.6|4108.6|4120.6|4114.6|4106.6|4100.5|43
1648539600000|2022-03-29 07:40:00|4114.4|4108.4|4119.4|4113.4|4119.5|4113.4|4114.4|4108.4|17
1648539900000|2022-03-29 07:45:00|4119.5|4110.8|4112.9|4106.9|4119.5|4112.6|4112.9|4106.3|29
1648540200000|2022-03-29 07:50:00|4112.6|4106.6|4109.6|4103.6|4112.6|4106.6|4109.4|4100.3|26
1648540500000|2022-03-29 07:55:00|4109.9|4103.9|4107.9|4101.9|4109.9|4103.9|4107.3|4100.3|15
1648540800000|2022-03-29 08:00:00|4107.4|4101.4|4110.1|4104.1|4114.4|4108.4|4107.4|4101.4|31
1648541100000|2022-03-29 08:05:00|4110.9|4104.9|4111.6|4105.6|4116.4|4110.4|4110.4|4104.4|20
1648541400000|2022-03-29 08:10:00|4111.4|4105.4|4112.4|4106.4|4112.4|4106.4|4110.4|4104.4|12
1648541700000|2022-03-29 08:15:00|4112.6|4106.6|4112.1|4106.1|4112.9|4106.9|4109.1|4103.1|15
1648542000000|2022-03-29 08:20:00|4112.4|4106.4|4113.9|4107.9|4115.9|4109.9|4112.4|4106.4|18
1648542300000|2022-03-29 08:25:00|4112.6|4106.6|4112.4|4106.4|4114.1|4108.1|4111.9|4105.9|15
1648542600000|2022-03-29 08:30:00|4112.6|4106.6|4113.6|4107.6|4113.6|4107.6|4108.4|4102.4|25
1648542900000|2022-03-29 08:35:00|4113|4107|4113.4|4107.4|4117.6|4111.6|4113|4107|22
1648543200000|2022-03-29 08:40:00|4113.6|4107.6|4119.9|4113.9|4120.8|4113.9|4110.9|4104.9|24
1648543500000|2022-03-29 08:45:00|4120.4|4114.4|4119.6|4113.6|4120.4|4114.4|4117.6|4111.6|20
1648543800000|2022-03-29 08:50:00|4119.4|4113.4|4096.4|4090.4|4119.4|4113.4|4094.1|4088.1|48
1648544100000|2022-03-29 08:55:00|4095.1|4089.1|4098.1|4092.1|4098.4|4092.4|4094.9|4088.3|38
1648544400000|2022-03-29 09:00:00|4098.4|4092.4|4093.9|4087.9|4098.6|4092.6|4093.9|4087.9|45
1648544700000|2022-03-29 09:05:00|4093.6|4087.6|4093.6|4087.6|4095.1|4089.1|4093.4|4087.4|22
1648545000000|2022-03-29 09:10:00|4092.6|4086.6|4093.9|4087.9|4094.9|4088.9|4090.9|4084.9|26
1648545300000|2022-03-29 09:15:00|4094.1|4088.1|4096.9|4090.9|4096.9|4090.9|4094.1|4086.8|14
1648545600000|2022-03-29 09:20:00|4097.4|4091.4|4098.1|4092.1|4098.1|4092.1|4097.4|4091.4|6
1648545900000|2022-03-29 09:25:00|4097.6|4091.6|4095.1|4089.1|4098.1|4092.1|4095.1|4087.8|7
1648546200000|2022-03-29 09:30:00|4094.9|4088.9|4095.9|4089.9|4095.9|4089.9|4092.6|4086.6|12
1648546500000|2022-03-29 09:35:00|4096.4|4090.4|4096.1|4090.1|4096.4|4090.4|4096.1|4090.1|2
1648546800000|2022-03-29 09:40:00|4096.9|4090.9|4101.1|4095.1|4101.9|4095.9|4096.6|4090.6|48
1648547100000|2022-03-29 09:45:00|4100.9|4094.9|4096.6|4090.6|4101.4|4095.4|4095.6|4088.8|36
1648547400000|2022-03-29 09:50:00|4095.6|4089.6|4098.4|4092.4|4098.6|4092.6|4095.4|4089.4|19
1648547700000|2022-03-29 09:55:00|4098.5|4090.5|4097.9|4091.9|4098.5|4091.9|4096.9|4090.5|9
1648548000000|2022-03-29 10:00:00|4098.1|4092.1|4104.9|4098.9|4106.1|4100.1|4097.6|4091.6|26
1648548300000|2022-03-29 10:05:00|4104.6|4098.6|4107.4|4101.4|4108.4|4102.4|4104.6|4098.6|11
1648548600000|2022-03-29 10:10:00|4106.9|4100.9|4108.1|4102.1|4109.3|4103|4104.6|4098.6|22
1648548900000|2022-03-29 10:15:00|4106.9|4100.9|4103.4|4097.4|4106.9|4100.9|4101.4|4095.4|266
1648549200000|2022-03-29 10:20:00|4103.6|4097.6|4105.4|4099.4|4105.9|4099.9|4103.4|4097.4|132
1648549500000|2022-03-29 10:25:00|4104.6|4098.6|4107.9|4101.9|4107.9|4101.9|4102.6|4096.6|34
1648549800000|2022-03-29 10:30:00|4108.4|4102.4|4107.4|4101.4|4109|4102.9|4107.4|4100|14
1648550100000|2022-03-29 10:35:00|4107.6|4101.6|4108.6|4102.6|4108.9|4102.9|4107.6|4101.6|3
1648550400000|2022-03-29 10:40:00|4108.9|4102.9|4104.9|4098.9|4109.4|4103.4|4104.6|4097.8|19
1648550700000|2022-03-29 10:45:00|4103.9|4097.9|4104.4|4098.4|4107.1|4101.1|4101.9|4095.9|29
1648551000000|2022-03-29 10:50:00|4104.9|4098.9|4105.4|4099.4|4106.3|4100.1|4103.4|4097.4|19
1648551300000|2022-03-29 10:55:00|4105.1|4099.1|4100.6|4094.6|4105.1|4099.1|4099.4|4093.4|28
1648551600000|2022-03-29 11:00:00|4100.9|4094.9|4098.9|4092.9|4101.4|4095.4|4098.9|4092.9|12
1648551900000|2022-03-29 11:05:00|4099.1|4093.1|4103.4|4097.4|4103.4|4097.4|4098.4|4092.4|5
1648552200000|2022-03-29 11:10:00|4103.6|4097.6|4101.9|4095.9|4104.4|4098.4|4101.6|4094.5|29
1648552500000|2022-03-29 11:15:00|4100.6|4094.6|4098.1|4092.1|4100.6|4094.6|4098.1|4092.1|16
1648552800000|2022-03-29 11:20:00|4099.4|4093.4|4103.4|4097.4|4103.4|4097.4|4097.6|4091.6|21
1648553100000|2022-03-29 11:25:00|4102.4|4096.4|4101.6|4095.6|4103.9|4097.9|4101.6|4095.6|18
1648553400000|2022-03-29 11:30:00|4100.6|4094.6|4102.1|4096.1|4105.1|4099.1|4100.1|4094.1|27
1648553700000|2022-03-29 11:35:00|4102.6|4096.6|4103.4|4097.4|4108.5|4102.4|4101.1|4095.1|30
1648554000000|2022-03-29 11:40:00|4103.1|4097.1|4098.9|4092.9|4103.6|4097.6|4098.9|4092.9|16
1648554300000|2022-03-29 11:45:00|4099.1|4093.1|4107.1|4101.1|4109.6|4103.6|4099.1|4093.1|32
1648554600000|2022-03-29 11:50:00|4106.6|4100.6|4091.9|4085.9|4106.6|4100.6|4090.6|4084.6|88
1648554900000|2022-03-29 11:55:00|4091.6|4085.6|4097.9|4091.9|4097.9|4091.9|4090.6|4084.6|59
1648555200000|2022-03-29 12:00:00|4097.4|4091.4|4092.1|4086.1|4097.4|4091.4|4090.6|4084.6|49
1648555500000|2022-03-29 12:05:00|4092.6|4086.6|4091.1|4085.1|4095.1|4089.1|4090.9|4084.9|60
1648555800000|2022-03-29 12:10:00|4090.6|4084.6|4069.8|4061|4092.9|4086.9|4068.3|4059.5|90
1648556100000|2022-03-29 12:15:00|4070|4061.3|4092.8|4084|4094.8|4086|4070|4061.3|41
1648556400000|2022-03-29 12:20:00|4093.3|4084.5|4092.5|4083.8|4094.3|4085.5|4091.3|4081.8|34
1648556700000|2022-03-29 12:25:00|4092.3|4083.5|4095.3|4086.5|4096.3|4086.8|4092.3|4083.5|45
1648557000000|2022-03-29 12:30:00|4095|4086.3|4092.3|4083.5|4095.5|4086.8|4092.3|4081.8|26
1648557300000|2022-03-29 12:35:00|4090.8|4082|4083|4074.3|4090.8|4082|4081.8|4072.8|92
1648557600000|2022-03-29 12:40:00|4083.3|4074.5|4085.5|4076.8|4088.3|4079.5|4078|4069.3|67
1648557900000|2022-03-29 12:45:00|4084.8|4074.5|4067.5|4058.8|4084.8|4075.8|4067.5|4057.5|74
1648558200000|2022-03-29 12:50:00|4067.8|4059|4061.9|4055.9|4072.3|4063.5|4056.4|4050.4|90
1648558500000|2022-03-29 12:55:00|4062.1|4056.1|4066.1|4060.1|4073.8|4063.9|4059.9|4053.9|70
1648558800000|2022-03-29 13:00:00|4065.9|4059.9|4059.9|4053.9|4065.9|4059.9|4050.1|4040.8|152
1648559100000|2022-03-29 13:05:00|4059.6|4053.6|4065.6|4059.6|4067.4|4061.4|4055.4|4049.4|103
1648559400000|2022-03-29 13:10:00|4065.4|4059.4|4059.6|4053.6|4067.6|4061.6|4059.4|4053.4|60
1648559700000|2022-03-29 13:15:00|4058.9|4052.9|4056.4|4050.4|4064.4|4058.4|4056.4|4050.4|92
1648560000000|2022-03-29 13:20:00|4056.1|4050.1|4056.1|4050.1|4057.1|4051.1|4054.6|4048.6|39
1648560300000|2022-03-29 13:25:00|4056.4|4050.4|4057.1|4051.1|4060.6|4054.6|4055.9|4049.9|104
1648560600000|2022-03-29 13:30:00|4056.6|4050.6|4056.1|4050.1|4058.6|4052.6|4053.9|4047.9|44
1648560900000|2022-03-29 13:35:00|4054.9|4048.9|4055.4|4049.4|4058.4|4052.4|4052.9|4046.9|88
1648561200000|2022-03-29 13:40:00|4055.6|4049.6|4057.1|4051.1|4057.1|4051.1|4053.9|4047.9|76
1648561500000|2022-03-29 13:45:00|4056.6|4050.6|4055.6|4049.6|4062.6|4056.6|4055.4|4049.4|77
1648561800000|2022-03-29 13:50:00|4056.9|4050.9|4054.4|4048.4|4065.3|4058.1|4054.4|4048.4|74
1648562100000|2022-03-29 13:55:00|4054.6|4048.6|4056.6|4050.6|4057.9|4051.9|4053.6|4047.6|83
1648562400000|2022-03-29 14:00:00|4056.9|4050.9|4055.1|4049.1|4057.4|4051.4|4054.4|4048.4|67
1648562700000|2022-03-29 14:05:00|4054.6|4048.6|4054.9|4048.9|4060.1|4054.1|4053.9|4047.9|38
1648563000000|2022-03-29 14:10:00|4054.6|4048.6|4057.6|4051.6|4057.6|4051.6|4053.9|4047.9|39
1648563300000|2022-03-29 14:15:00|4058.6|4052.6|4059.1|4053.1|4064.1|4058.1|4057.9|4051.9|34
1648563600000|2022-03-29 14:20:00|4059.4|4053.4|4060.4|4054.4|4061.4|4055.4|4057.9|4051.9|38
1648563900000|2022-03-29 14:25:00|4060.1|4054.1|4059.9|4053.9|4067.6|4061.6|4058.4|4052.4|40
1648564200000|2022-03-29 14:30:00|4059.4|4053.4|4064.9|4058.9|4065.8|4059|4058.1|4052.1|23
1648564500000|2022-03-29 14:35:00|4065.6|4059.6|4056.9|4050.9|4071.4|4065.4|4056.9|4050.9|60
1648564800000|2022-03-29 14:40:00|4056.1|4050.1|4059.6|4053.6|4060.9|4054.9|4054.4|4048.4|105
1648565100000|2022-03-29 14:45:00|4059.1|4053.1|4034.4|4028.4|4060.8|4053.5|4032.5|4023.5|103
1648565400000|2022-03-29 14:50:00|4034.9|4028.9|4031.1|4025.1|4037.4|4031.4|4029.1|4023.1|71
1648565700000|2022-03-29 14:55:00|4030.6|4024.6|4032.9|4026.9|4034.9|4028.9|4026.4|4020.4|143
1648566000000|2022-03-29 15:00:00|4033.1|4027.1|4037.4|4031.4|4045.8|4036.5|4033.1|4027.1|39
1648566300000|2022-03-29 15:05:00|4039.9|4033.9|4040.1|4034.1|4042.4|4036.4|4038.4|4032.4|37
1648566600000|2022-03-29 15:10:00|4039.9|4033.9|4045.8|4039.8|4047.1|4041.1|4039.4|4033.4|43
1648566900000|2022-03-29 15:15:00|4045.6|4039.6|4043.1|4037.1|4046.4|4040.4|4042.1|4036.1|22
1648567200000|2022-03-29 15:20:00|4042.4|4036.4|4035.9|4029.9|4043.1|4037.1|4035.9|4029.8|51
1648567500000|2022-03-29 15:25:00|4036.1|4030.1|4041.9|4035.9|4042.4|4036.4|4036.1|4030.1|31
1648567800000|2022-03-29 15:30:00|4041.6|4035.6|4036.4|4030.4|4041.6|4035.6|4035.4|4026.8|17
1648568100000|2022-03-29 15:35:00|4036.6|4030.6|4035.4|4029.4|4039.5|4033.4|4032.4|4026.4|24
1648568400000|2022-03-29 15:40:00|4035.1|4029.1|4033.1|4027.1|4036|4029.6|4029.4|4023.4|64
1648568700000|2022-03-29 15:45:00|4032.9|4026.9|4033.6|4027.6|4033.6|4027.6|4032.9|4026.9|4
1648569000000|2022-03-29 15:50:00|4035.5|4027.5|4034.6|4028.6|4035.5|4029.1|4033.4|4027.3|12
1648569300000|2022-03-29 15:55:00|4034.4|4028.4|4035|4026.8|4035|4028.4|4033.1|4026.5|8
1648569600000|2022-03-29 16:00:00|4035.5|4027.5|4036.1|4030.1|4036.1|4030.1|4035.1|4027.5|9
1648569900000|2022-03-29 16:05:00|4036.4|4030.4|4038.1|4032.1|4038.3|4032.1|4035.6|4029.5|23
1648570200000|2022-03-29 16:10:00|4036.9|4030.9|4036.6|4030.6|4038.1|4032.1|4036.6|4030.6|5
1648570500000|2022-03-29 16:15:00|4036.1|4030.1|4038.6|4032.6|4039.5|4033.4|4034.4|4028.4|8
1648570800000|2022-03-29 16:20:00|4037.6|4031.6|4037.6|4031.6|4037.8|4031.6|4036.8|4029|11
1648571100000|2022-03-29 16:25:00|4038.1|4032.1|4038.1|4032.1|4038.4|4032.4|4037.4|4031.4|5
1648571400000|2022-03-29 16:30:00|4038.4|4032.4|4039.6|4033.6|4039.6|4033.6|4038.4|4032.4|7
1648571700000|2022-03-29 16:35:00|4039.9|4033.9|4043.5|4034.5|4046.5|4039.9|4039.9|4033.9|41
1648572000000|2022-03-29 16:40:00|4043.1|4037.1|4040.6|4034.6|4045|4037.4|4039.9|4033.8|46
1648572300000|2022-03-29 16:45:00|4043.3|4034.5|4038.9|4032.9|4046|4039.9|4037.4|4031.4|33
1648572600000|2022-03-29 16:50:00|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.1|4033.1|5
1648572900000|2022-03-29 16:55:00|4041.8|4032.3|4048.5|4039|4048.8|4039.3|4041.8|4032.3|19
1648598400000|2022-03-30 00:00:00|4066.8|4048|4064.5|4045.8|4066.8|4048|4064.5|4045.8|4
1648598700000|2022-03-30 00:05:00|4063.8|4045|4064.5|4045.8|4064.5|4045.8|4063.8|4045|2
1648599000000|2022-03-30 00:10:00|4065|4046.3|4063.5|4044.8|4065|4046.3|4061.5|4042.1|13
1648599300000|2022-03-30 00:15:00|4063.8|4045|4064|4045.3|4064|4045.3|4063.3|4044.5|4
1648599600000|2022-03-30 00:20:00|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648600200000|2022-03-30 00:30:00|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648600800000|2022-03-30 00:40:00|4065.8|4047|4065.8|4047|4065.8|4047|4065.8|4047|1
1648601100000|2022-03-30 00:45:00|4066|4047.3|4066.5|4047.8|4067|4048.3|4066|4047.3|3
1648601400000|2022-03-30 00:50:00|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648601700000|2022-03-30 00:55:00|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648602000000|2022-03-30 01:00:00|4067|4048.3|4067|4048.3|4070.4|4051|4064|4045.3|38
1648602300000|2022-03-30 01:05:00|4067.5|4048.8|4069.5|4050.8|4070|4051.3|4067.5|4048.8|9
1648602600000|2022-03-30 01:10:00|4068.8|4050|4067|4048.3|4068.8|4050|4063.5|4044.8|64
1648602900000|2022-03-30 01:15:00|4066.5|4047.8|4068|4049.3|4068.3|4049.5|4066.3|4047.5|6
1648603200000|2022-03-30 01:20:00|4068.8|4050|4067.5|4048.8|4069.3|4050.5|4067|4048.3|10
1648603500000|2022-03-30 01:25:00|4066.3|4047.5|4068.8|4050|4068.8|4050|4064|4044.8|14
1648603800000|2022-03-30 01:30:00|4069.5|4050.8|4068.3|4049.5|4069.5|4050.8|4067.8|4049|4
1648604100000|2022-03-30 01:35:00|4068.5|4049.8|4069|4050.3|4069|4050.3|4068.5|4049.8|2
1648604400000|2022-03-30 01:40:00|4068.8|4050|4068|4049.3|4070|4051.3|4068|4049.3|5
1648604700000|2022-03-30 01:45:00|4068.5|4049.8|4072.3|4053.5|4074.8|4056|4068.5|4049.8|32
1648605000000|2022-03-30 01:50:00|4073.5|4054.8|4076.3|4057.5|4077|4058.3|4072.3|4053.5|97
1648605300000|2022-03-30 01:55:00|4075.3|4056.5|4086.5|4067.8|4086.5|4067.8|4074.5|4055.8|125
1648605600000|2022-03-30 02:00:00|4086|4067.3|4091.8|4073|4093.5|4074.8|4085.5|4065.8|117
1648605900000|2022-03-30 02:05:00|4093|4074.3|4091.5|4072.8|4093|4074.3|4091|4071.8|33
1648606200000|2022-03-30 02:10:00|4092|4073.3|4094.5|4075.8|4095|4076.3|4090.4|4070.4|49
1648606500000|2022-03-30 02:15:00|4094.8|4076|4094.5|4075.8|4094.8|4076|4094.5|4075.8|2
1648607400000|2022-03-30 02:30:00|4095.3|4076.5|4106.8|4086.8|4106.8|4087.8|4095.3|4076.5|57
1648607700000|2022-03-30 02:35:00|4107.5|4087.5|4124|4105.3|4126.3|4107.5|4106.9|4086.9|100
1648608000000|2022-03-30 02:40:00|4124.4|4104.4|4124.9|4104.9|4131.3|4111.3|4121.8|4102.8|114
1648608300000|2022-03-30 02:45:00|4125|4105.3|4112.5|4092.5|4125.5|4106.8|4112.5|4092.5|61
1648608600000|2022-03-30 02:50:00|4111.8|4093|4109.5|4090.8|4111.8|4093|4108.5|4088.5|14
1648608900000|2022-03-30 02:55:00|4109.8|4091|4112.8|4093.5|4114|4094|4109.8|4091|11
1648609200000|2022-03-30 03:00:00|4112.3|4094|4112.3|4093.5|4113.5|4094.8|4110.3|4091.3|79
1648609500000|2022-03-30 03:05:00|4112|4093.3|4113.8|4095|4113.8|4095|4112|4093.3|8
1648609800000|2022-03-30 03:10:00|4113|4094.3|4114.8|4096|4114.8|4096|4113|4094.3|9
1648610100000|2022-03-30 03:15:00|4115|4096.3|4114.5|4095.8|4117.8|4099|4114.5|4095.8|8
1648610400000|2022-03-30 03:20:00|4113.5|4094.8|4116.8|4098|4118.1|4098.1|4113.5|4094.8|15
1648610700000|2022-03-30 03:25:00|4116.5|4097.8|4114|4095.3|4116.5|4097.8|4114|4095.3|8
1648611000000|2022-03-30 03:30:00|4114.5|4095.8|4114|4095.3|4114.5|4095.8|4112.8|4094|52
1648611300000|2022-03-30 03:35:00|4113.3|4094.5|4113|4094.3|4114.8|4096|4112.3|4093.5|64
1648611600000|2022-03-30 03:40:00|4113.8|4095|4112.8|4094|4113.8|4095|4112.8|4094|3
1648611900000|2022-03-30 03:45:00|4113.3|4094.5|4112|4093.3|4113.5|4094.5|4111.8|4092.9|11
1648612200000|2022-03-30 03:50:00|4111.5|4092.8|4111|4092.3|4111.5|4092.8|4110.8|4092|3
1648612500000|2022-03-30 03:55:00|4110.8|4090.8|4109.3|4090.5|4110.8|4091.8|4109|4090.3|12
1648612800000|2022-03-30 04:00:00|4110|4091.3|4109.3|4090|4110.8|4092|4107.5|4088.5|34
1648613100000|2022-03-30 04:05:00|4108.9|4088.9|4109|4090.3|4109.3|4090.3|4107.3|4088.5|49
1648613400000|2022-03-30 04:10:00|4109.3|4090.5|4108|4089.3|4110.5|4091.8|4108|4088.9|23
1648613700000|2022-03-30 04:15:00|4108.8|4090|4108|4089.3|4110.1|4090.1|4107.8|4089|8
1648614300000|2022-03-30 04:25:00|4108.3|4089.5|4109.3|4090.5|4109.3|4090.5|4108.3|4089.5|4
1648614600000|2022-03-30 04:30:00|4109|4090.3|4113.8|4095|4113.9|4095|4109|4090.3|11
1648614900000|2022-03-30 04:35:00|4114.8|4096|4115.3|4096.5|4115.3|4096.5|4114.8|4096|3
1648615200000|2022-03-30 04:40:00|4115.5|4096.8|4116|4097.3|4116|4097.3|4115.5|4096.8|2
1648615500000|2022-03-30 04:45:00|4116.3|4097.5|4114.8|4096|4116.3|4097.5|4114.5|4095.8|5
1648615800000|2022-03-30 04:50:00|4114|4095.3|4113.8|4095|4114|4095.3|4113.8|4095|2
1648616100000|2022-03-30 04:55:00|4113.3|4094.5|4109.8|4089.8|4113.3|4094.5|4108.3|4089.5|25
1648616400000|2022-03-30 05:00:00|4109.5|4090.8|4113.8|4095|4113.8|4095|4109.5|4090.8|7
1648616700000|2022-03-30 05:05:00|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648617000000|2022-03-30 05:10:00|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648617600000|2022-03-30 05:20:00|4113.8|4095|4114.3|4095.5|4114.3|4095.5|4113.8|4095|2
1648617900000|2022-03-30 05:25:00|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648618200000|2022-03-30 05:30:00|4114.8|4096|4123|4104.3|4125.4|4105.4|4114.8|4096|32
1648618500000|2022-03-30 05:35:00|4123.5|4104.8|4124.3|4105.5|4124.3|4105.5|4121.8|4103|6
1648618800000|2022-03-30 05:40:00|4123.5|4104.8|4123.8|4105|4124.3|4105.5|4122.8|4103.9|39
1648619100000|2022-03-30 05:45:00|4124.3|4105.5|4125.8|4107|4127|4107|4124|4105.3|6
1648619400000|2022-03-30 05:50:00|4126|4107.3|4131.3|4112.5|4131.3|4112.5|4126|4107.3|7
1648619700000|2022-03-30 05:55:00|4131.5|4112.8|4132.3|4113.5|4133.8|4115|4131.5|4112.8|13
1648620000000|2022-03-30 06:00:00|4133.3|4114.5|4131.3|4112.5|4134|4115.3|4131|4112.3|13
1648620300000|2022-03-30 06:05:00|4133|4113|4132.3|4113.5|4133.3|4114.5|4131.5|4112.8|9
1648620600000|2022-03-30 06:10:00|4132.8|4114|4133.8|4115|4137.4|4118|4132|4113.3|11
1648620900000|2022-03-30 06:15:00|4134.5|4115.8|4132.3|4113.5|4136|4117.3|4132.3|4113.5|21
1648621200000|2022-03-30 06:20:00|4131.5|4112.8|4130.3|4111.5|4131.8|4113|4129.5|4110.8|52
1648621500000|2022-03-30 06:25:00|4130.8|4112|4132.5|4113.8|4133.5|4114.8|4129.8|4111|49
1648621800000|2022-03-30 06:30:00|4131.8|4111.8|4119.6|4099.6|4131.8|4111.8|4116.5|4097.8|48
1648622100000|2022-03-30 06:35:00|4114.8|4096|4114.5|4095.8|4115.5|4096.8|4114.3|4095.5|6
1648622400000|2022-03-30 06:40:00|4115.3|4096.5|4113.8|4095|4117.6|4097.6|4113|4094.3|36
1648622700000|2022-03-30 06:45:00|4113|4094.3|4106.3|4087.5|4114.5|4095.8|4106.3|4087.5|26
1648623000000|2022-03-30 06:50:00|4108.1|4088.1|4109.3|4090.5|4113.8|4095|4108.1|4088.1|58
1648623300000|2022-03-30 06:55:00|4103.4|4097.4|4102.1|4096.1|4105.8|4099.6|4101|4094|23
1648623600000|2022-03-30 07:00:00|4102.4|4096.4|4104.4|4098.4|4107.3|4101.1|4102.4|4095.5|21
1648623900000|2022-03-30 07:05:00|4104.6|4098.6|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|2
1648624200000|2022-03-30 07:10:00|4103.9|4097.9|4120.3|4111|4121|4111|4103.1|4097.1|16
1648624500000|2022-03-30 07:15:00|4117.1|4111.1|4120|4114|4122.8|4115.9|4117.1|4111.1|53
1648624800000|2022-03-30 07:20:00|4119.4|4113.4|4125.4|4119.4|4125.4|4119.4|4119.1|4113.1|20
1648625100000|2022-03-30 07:25:00|4124.4|4118.4|4122.4|4116.4|4124.5|4118.4|4121.9|4114|15
1648625400000|2022-03-30 07:30:00|4122.6|4116.6|4121.9|4115.9|4125.3|4119.1|4121.9|4115.9|9
1648625700000|2022-03-30 07:35:00|4122.1|4116.1|4114.9|4108.9|4122.1|4116.1|4110.9|4104.9|23
1648626000000|2022-03-30 07:40:00|4115.1|4109.1|4115.4|4109.4|4115.8|4109.6|4113.9|4107.8|17
1648626300000|2022-03-30 07:45:00|4115.6|4109.6|4115.1|4109.1|4115.6|4109.6|4115.1|4109.1|5
1648626600000|2022-03-30 07:50:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|7
1648626900000|2022-03-30 07:55:00|4115.1|4109.1|4103.9|4097.9|4115.1|4109.1|4103.9|4095.3|21
1648627200000|2022-03-30 08:00:00|4104.1|4098.1|4098.4|4092.4|4105.6|4099.6|4098.1|4092.1|31
1648627500000|2022-03-30 08:05:00|4098.1|4092.1|4092.6|4086.6|4098.1|4092.1|4086.1|4080.1|32
1648627800000|2022-03-30 08:10:00|4092.9|4086.9|4100.4|4094.4|4100.9|4094.9|4091.9|4085.9|51
1648628100000|2022-03-30 08:15:00|4100.6|4094.6|4097.9|4091.9|4103.4|4097.4|4097.6|4091.6|45
1648628400000|2022-03-30 08:20:00|4098.1|4092.1|4103.6|4097.6|4104.1|4098.1|4097.9|4091.9|47
1648628700000|2022-03-30 08:25:00|4103.9|4097.9|4108.4|4102.4|4109.9|4103.9|4103.6|4097.6|25
1648629000000|2022-03-30 08:30:00|4108.6|4102.6|4100.9|4094.9|4108.6|4102.6|4098.6|4092.6|89
1648629300000|2022-03-30 08:35:00|4100.4|4094.4|4104.9|4098.9|4105.1|4099.1|4100.4|4094.4|30
1648629600000|2022-03-30 08:40:00|4104.6|4098.6|4103.9|4097.9|4105.5|4099.5|4103.4|4097.4|21
1648629900000|2022-03-30 08:45:00|4104.1|4098.1|4102.9|4096.9|4104.1|4098.1|4102.9|4096.9|11
1648630200000|2022-03-30 08:50:00|4103.1|4097.1|4106.1|4100.1|4107.1|4101.1|4102.4|4096.4|48
1648630500000|2022-03-30 08:55:00|4106.4|4100.4|4110.1|4104.1|4110.1|4104.1|4106.4|4100.4|14
1648630800000|2022-03-30 09:00:00|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4107.9|4101.9|12
1648631100000|2022-03-30 09:05:00|4110.4|4104.4|4115.4|4109.4|4115.4|4109.4|4110.4|4104.4|57
1648631400000|2022-03-30 09:10:00|4115.1|4109.1|4112.6|4106.6|4115.1|4109.1|4110.6|4104.6|45
1648631700000|2022-03-30 09:15:00|4112.9|4106.9|4116.6|4110.6|4116.6|4110.6|4112.1|4106.1|27
1648632000000|2022-03-30 09:20:00|4117.4|4111.4|4115.4|4109.4|4117.4|4111.4|4115.1|4109.1|15
1648632300000|2022-03-30 09:25:00|4115.1|4109.1|4115.9|4109.9|4116.6|4110.6|4112.6|4106.6|16
1648632600000|2022-03-30 09:30:00|4119.8|4109.8|4117.6|4111.6|4119.8|4112.9|4115.6|4109.6|23
1648632900000|2022-03-30 09:35:00|4117.9|4111.9|4114.4|4108.4|4118.9|4112.9|4113.4|4107.4|26
1648633200000|2022-03-30 09:40:00|4114.1|4108.1|4114.6|4108.6|4114.9|4108.9|4113.4|4107.4|13
1648633500000|2022-03-30 09:45:00|4114.4|4108.4|4113.6|4107.6|4114.4|4108.4|4112.9|4106.9|5
1648633800000|2022-03-30 09:50:00|4113.9|4107.9|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|3
1648634100000|2022-03-30 09:55:00|4114.1|4108.1|4113.1|4107.1|4114.1|4108.1|4113.1|4107.1|4
1648634400000|2022-03-30 10:00:00|4113.9|4107.9|4108.1|4102.1|4115.8|4109.6|4106.3|4097.3|66
1648634700000|2022-03-30 10:05:00|4107.9|4101.9|4106.6|4100.6|4108.8|4102.8|4106.1|4100.1|22
1648635000000|2022-03-30 10:10:00|4106.4|4100.4|4112.1|4106.1|4112.1|4106.1|4103.6|4097.6|16
1648635600000|2022-03-30 10:20:00|4112.6|4106.6|4116.4|4110.4|4117.8|4111.8|4112.6|4106.6|14
1648635900000|2022-03-30 10:25:00|4116.9|4110.9|4117.1|4111.1|4117.1|4111.1|4115.1|4109.1|22
1648636200000|2022-03-30 10:30:00|4116.6|4110.6|4118.4|4112.4|4119.4|4113.4|4113.4|4107.4|26
1648636500000|2022-03-30 10:35:00|4118.6|4112.6|4123.9|4117.9|4123.9|4117.9|4118.6|4112.6|10
1648636800000|2022-03-30 10:40:00|4122.6|4116.6|4119.9|4113.9|4122.6|4116.6|4119.6|4113.6|5
1648637100000|2022-03-30 10:45:00|4118.9|4112.9|4117.4|4111.4|4119.1|4113.1|4117.1|4111.1|8
1648637400000|2022-03-30 10:50:00|4117.6|4111.6|4115.4|4109.4|4117.6|4111.6|4113.4|4107.4|13
1648637700000|2022-03-30 10:55:00|4115.1|4109.1|4115.4|4109.4|4116.1|4110.1|4112.4|4104.5|22
1648638000000|2022-03-30 11:00:00|4115.6|4109.6|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|8
1648638300000|2022-03-30 11:05:00|4116.9|4110.9|4117.6|4111.6|4117.6|4111.6|4116.1|4110.1|5
1648638600000|2022-03-30 11:10:00|4118.4|4112.4|4117.4|4111.4|4121.4|4115.4|4117.4|4111.4|28
1648638900000|2022-03-30 11:15:00|4117.1|4111.1|4113.9|4107.9|4117.4|4111.4|4112.9|4106.9|20
1648639200000|2022-03-30 11:20:00|4113.6|4107.6|4113.1|4107.1|4113.6|4107.6|4112.4|4106.4|5
1648639500000|2022-03-30 11:25:00|4112.9|4106.9|4110.9|4104.9|4112.9|4106.9|4110.9|4104.9|9
1648639800000|2022-03-30 11:30:00|4111.1|4105.1|4113.1|4107.1|4113.9|4107.9|4108.1|4102.1|31
1648640100000|2022-03-30 11:35:00|4112.4|4106.4|4110.9|4104.9|4112.6|4106.6|4110.9|4104.9|9
1648640400000|2022-03-30 11:40:00|4110.6|4104.6|4118.4|4112.4|4118.4|4112.4|4109.9|4103.9|21
1648640700000|2022-03-30 11:45:00|4119.1|4113.1|4122.4|4116.4|4123.4|4117.4|4118.4|4112.4|57
1648641000000|2022-03-30 11:50:00|4122.1|4116.1|4116.4|4110.4|4122.1|4116.1|4109.9|4102.8|96
1648641300000|2022-03-30 11:55:00|4116.6|4110.6|4119.1|4113.1|4121.9|4115.9|4116.6|4110.5|47
1648641600000|2022-03-30 12:00:00|4118.9|4112.9|4112.6|4106.6|4118.9|4112.9|4112.4|4106.4|26
1648641900000|2022-03-30 12:05:00|4111.6|4105.6|4113.1|4107.1|4113.1|4107.1|4111.1|4105.1|13
1648642200000|2022-03-30 12:10:00|4114.1|4108.1|4116.6|4110.6|4120.4|4114.4|4113.1|4105.5|52
1648642500000|2022-03-30 12:15:00|4116.4|4110.4|4113.1|4107.1|4117.1|4111.1|4113.1|4107.1|31
1648642800000|2022-03-30 12:20:00|4113.4|4107.4|4112.6|4106.6|4114.1|4108.1|4111.9|4105.9|14
1648643100000|2022-03-30 12:25:00|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4110.6|4104.6|24
1648643400000|2022-03-30 12:30:00|4113.6|4107.6|4116.1|4110.1|4116.4|4110.4|4111.6|4105.5|37
1648643700000|2022-03-30 12:35:00|4116.6|4110.6|4122.1|4116.1|4122.1|4116.1|4116.6|4110.6|42
1648644000000|2022-03-30 12:40:00|4122.4|4116.4|4122.4|4116.4|4126.1|4120.1|4121.9|4115.9|38
1648644300000|2022-03-30 12:45:00|4121.9|4115.9|4120.4|4114.4|4123.6|4117.6|4120.4|4114.4|26
1648644600000|2022-03-30 12:50:00|4119.9|4113.9|4119.4|4113.4|4120.4|4114.4|4114.8|4107.8|28
1648644900000|2022-03-30 12:55:00|4119.6|4113.6|4121.4|4115.4|4123.1|4117.1|4119.6|4113.6|32
1648645200000|2022-03-30 13:00:00|4121.1|4115.1|4119.4|4113.4|4124.9|4118.9|4117.9|4111.9|108
1648645500000|2022-03-30 13:05:00|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4113.1|4107.1|79
1648645800000|2022-03-30 13:10:00|4119.9|4113.9|4121.1|4115.1|4123.1|4117.1|4117.1|4111.1|86
1648646100000|2022-03-30 13:15:00|4121.4|4115.4|4121.1|4115.1|4122.9|4116.9|4116.6|4110.6|68
1648646400000|2022-03-30 13:20:00|4121.4|4115.4|4126.6|4120.6|4126.6|4120.6|4119.1|4113.1|63
1648646700000|2022-03-30 13:25:00|4126.1|4120.1|4121.4|4115.4|4126.1|4120.1|4120.1|4114.1|50
1648647000000|2022-03-30 13:30:00|4121.9|4115.9|4124.6|4118.6|4127.3|4120.4|4121.6|4115.6|55
1648647300000|2022-03-30 13:35:00|4125.4|4119.4|4129.6|4123.6|4129.9|4123.9|4123.1|4117.1|53
1648647600000|2022-03-30 13:40:00|4129.9|4123.9|4128.6|4122.6|4129.9|4123.9|4122.4|4116.4|42
1648647900000|2022-03-30 13:45:00|4128.4|4122.4|4128.6|4122.6|4131.6|4125.6|4127.9|4121.3|51
1648648200000|2022-03-30 13:50:00|4128.9|4122.9|4120.4|4114.4|4130.4|4124.4|4120.4|4114.4|56
1648648500000|2022-03-30 13:55:00|4119.6|4113.6|4123.9|4117.9|4125.6|4119.6|4119.6|4113.6|51
1648648800000|2022-03-30 14:00:00|4123.6|4117.6|4122.4|4116.4|4124.5|4118.4|4119.4|4113|60
1648649100000|2022-03-30 14:05:00|4122.1|4116.1|4107.9|4101.9|4123.1|4117.1|4107.9|4101.9|70
1648649400000|2022-03-30 14:10:00|4108.1|4102.1|4104.9|4098.9|4115.4|4109.4|4104.9|4098.9|56
1648649700000|2022-03-30 14:15:00|4105.1|4099.1|4102.4|4096.4|4106.6|4100.6|4101.4|4094.5|32
1648650000000|2022-03-30 14:20:00|4102.1|4096.1|4108.6|4102.6|4109.6|4103.6|4100.1|4094|51
1648650300000|2022-03-30 14:25:00|4108.9|4102.9|4107.6|4101.6|4114.1|4108.1|4107.1|4101.1|35
1648650600000|2022-03-30 14:30:00|4107.4|4101.4|4112.1|4106.1|4112.9|4106.9|4106.6|4100.6|57
1648650900000|2022-03-30 14:35:00|4112.6|4106.6|4125.8|4119.8|4125.8|4119.8|4112.1|4106.1|37
1648651200000|2022-03-30 14:40:00|4125.4|4119.4|4136.9|4130.9|4140.9|4134.9|4121.1|4115.1|106
1648651500000|2022-03-30 14:45:00|4137.1|4131.1|4142.9|4136.9|4145.1|4139.1|4137.1|4131.1|78
1648651800000|2022-03-30 14:50:00|4143.6|4137.6|4145.6|4139.6|4149.4|4143.4|4143.6|4137.6|78
1648652100000|2022-03-30 14:55:00|4145.4|4139.4|4152.3|4143.5|4157.5|4149.1|4143.4|4137.4|115
1648652400000|2022-03-30 15:00:00|4149.6|4143.6|4154.4|4148.4|4156.3|4148.9|4148.9|4142.9|62
1648652700000|2022-03-30 15:05:00|4153.9|4147.9|4159.9|4153.9|4161.4|4155.4|4149.1|4143.1|62
1648653000000|2022-03-30 15:10:00|4159.1|4153.1|4158.1|4152.1|4163.1|4157.1|4158.1|4152|121
1648653300000|2022-03-30 15:15:00|4157.9|4151.9|4158.6|4152.6|4158.9|4152.9|4156.4|4150.4|42
1648653600000|2022-03-30 15:20:00|4158.4|4152.4|4160.1|4154.1|4160.9|4154.9|4158.4|4152.4|29
1648653900000|2022-03-30 15:25:00|4159.9|4153.9|4165.9|4159.9|4166.9|4160.9|4159.4|4153.4|51
1648654200000|2022-03-30 15:30:00|4168.3|4159.8|4181.1|4175.1|4186.8|4176.3|4165.9|4159.8|127
1648654500000|2022-03-30 15:35:00|4180.9|4174.9|4169.4|4163.4|4180.9|4174.9|4166.1|4158.8|43
1648654800000|2022-03-30 15:40:00|4169.9|4163.9|4171.1|4165.1|4174.5|4166.1|4169.9|4163.3|10
1648655100000|2022-03-30 15:45:00|4170.9|4164.9|4168.4|4162.4|4170.9|4164.9|4167.9|4160.5|9
1648655400000|2022-03-30 15:50:00|4168.6|4162.6|4169.4|4163.4|4169.9|4163.9|4167.9|4161.9|19
1648655700000|2022-03-30 15:55:00|4168.6|4162.6|4171.6|4165.6|4172.1|4166.1|4166.4|4160.4|18
1648656000000|2022-03-30 16:00:00|4171.9|4165.9|4175.6|4169.6|4175.6|4169.6|4171.9|4165.9|11
1648656300000|2022-03-30 16:05:00|4175.4|4169.4|4175.6|4169.6|4175.6|4169.6|4175.4|4169.4|2
1648656600000|2022-03-30 16:10:00|4175.4|4169.4|4176.9|4170.9|4176.9|4170.9|4175.4|4169.4|8
1648657200000|2022-03-30 16:20:00|4178.1|4172.1|4179.4|4173.4|4179.4|4173.4|4178.1|4172.1|3
1648657500000|2022-03-30 16:25:00|4179.6|4173.6|4179.4|4173.4|4180.9|4174.9|4178.6|4172.6|11
1648657800000|2022-03-30 16:30:00|4178.9|4172.9|4176.1|4170.1|4178.9|4172.9|4176.1|4169.3|11
1648658100000|2022-03-30 16:35:00|4176.9|4170.9|4177.1|4171.1|4177.4|4171.4|4176.9|4170.9|4
1648658400000|2022-03-30 16:40:00|4176.6|4170.6|4173.9|4167.9|4177.8|4171.1|4173.9|4167.9|20
1648658700000|2022-03-30 16:45:00|4174.1|4168.1|4173.4|4167.4|4174.1|4168.1|4172.1|4164.8|14
1648659000000|2022-03-30 16:50:00|4173.6|4167.6|4175.9|4169.9|4175.9|4169.9|4173.6|4167.6|15
1648659300000|2022-03-30 16:55:00|4177.5|4168.3|4177.3|4168|4177.5|4168.3|4177.3|4168|4
1648684800000|2022-03-31 00:00:00|4185.8|4167|4188.3|4169.5|4188.3|4169.5|4184.8|4166|8
1648685100000|2022-03-31 00:05:00|4189|4170.3|4190.3|4171.5|4195.4|4175.4|4189|4169.4|20
1648685400000|2022-03-31 00:10:00|4190|4171.3|4189|4170.3|4190|4171.3|4186.8|4167.5|11
1648685700000|2022-03-31 00:15:00|4188.3|4168.3|4187|4168.3|4188.3|4169.5|4186.3|4167.5|9
1648686000000|2022-03-31 00:20:00|4186.8|4168|4186.8|4168|4186.8|4168|4186.8|4168|1
1648686300000|2022-03-31 00:25:00|4187|4168.3|4187.5|4168.8|4187.5|4168.8|4186.8|4168|3
1648686600000|2022-03-31 00:30:00|4187.8|4169|4187|4168.3|4187.8|4169|4187|4168.3|4
1648686900000|2022-03-31 00:35:00|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187|4168.3|3
1648687200000|2022-03-31 00:40:00|4187.5|4168.8|4188.8|4170|4188.8|4170|4187|4168.3|5
1648687500000|2022-03-31 00:45:00|4189.5|4170.8|4192.5|4173.8|4192.5|4173.8|4189.5|4170.8|5
1648687800000|2022-03-31 00:50:00|4193|4174.3|4193.3|4174.5|4193.5|4174.8|4193|4174.3|3
1648688100000|2022-03-31 00:55:00|4194|4175.3|4185|4166.3|4194|4175.3|4185|4166.3|12
1648688400000|2022-03-31 01:00:00|4184.3|4165.5|4175.8|4157|4184.3|4165.5|4169|4150.3|41
1648688700000|2022-03-31 01:05:00|4177|4158.3|4171.5|4152.8|4177|4158.3|4171|4152.3|10
1648689000000|2022-03-31 01:10:00|4172.3|4153.5|4171.5|4152.8|4176.5|4157.8|4169.9|4149.9|28
1648689300000|2022-03-31 01:15:00|4170.8|4152|4172.3|4153.5|4178.8|4160|4170.8|4152|33
1648689600000|2022-03-31 01:20:00|4172.8|4154|4173.5|4154.8|4173.8|4155|4172.1|4152.1|14
1648689900000|2022-03-31 01:25:00|4174.3|4155.5|4173.8|4155|4174.3|4155.5|4173.8|4155|8
1648690200000|2022-03-31 01:30:00|4174|4155.3|4176.5|4157.8|4177|4158.3|4173.5|4154.8|16
1648690500000|2022-03-31 01:35:00|4176|4157.3|4177.3|4158.5|4179.5|4160.8|4176|4157.3|6
1648690800000|2022-03-31 01:40:00|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648691100000|2022-03-31 01:45:00|4177|4158.3|4177.3|4158.5|4177.3|4158.5|4177|4158.3|2
1648691400000|2022-03-31 01:50:00|4177.5|4158.8|4178.5|4159.8|4178.5|4159.8|4176.8|4157|8
1648691700000|2022-03-31 01:55:00|4178.8|4160|4174.3|4155.5|4179|4160.3|4174.3|4155.5|9
1648692000000|2022-03-31 02:00:00|4175.8|4155.8|4171|4152.3|4175.8|4156.8|4169.5|4150.8|18
1648692300000|2022-03-31 02:05:00|4170|4151.3|4168.5|4149.8|4171.3|4152.5|4168.3|4149.5|11
1648692600000|2022-03-31 02:10:00|4167.9|4147.9|4164.8|4146|4168|4149.3|4164.8|4146|34
1648692900000|2022-03-31 02:15:00|4165|4146.3|4157.5|4138.8|4165|4146.3|4156.3|4137.1|16
1648693200000|2022-03-31 02:20:00|4158.8|4140|4154.8|4136|4158.8|4140|4154.3|4135.5|14
1648693500000|2022-03-31 02:25:00|4155|4136.3|4155.5|4136.8|4156.5|4137.8|4153.3|4134.5|10
1648693800000|2022-03-31 02:30:00|4156.5|4137.8|4156|4137.3|4159|4140.3|4156|4137.1|102
1648694100000|2022-03-31 02:35:00|4157|4138.3|4154.3|4135.5|4157|4138.3|4154|4135.3|6
1648694700000|2022-03-31 02:45:00|4153.8|4135|4153|4134.3|4154|4135.3|4153|4134.3|4
1648695000000|2022-03-31 02:50:00|4154.4|4134.4|4154.8|4136|4156.5|4137.5|4154.4|4134.4|8
1648695300000|2022-03-31 02:55:00|4154.3|4135.5|4152.3|4133.5|4154.3|4135.5|4152.3|4133.5|8
1648695600000|2022-03-31 03:00:00|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648695900000|2022-03-31 03:05:00|4152.5|4133.8|4152.8|4134|4152.8|4134|4152.5|4133.8|2
1648696200000|2022-03-31 03:10:00|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152|4133.3|3
1648696500000|2022-03-31 03:15:00|4152|4133.3|4152.3|4133.5|4152.3|4133.5|4152|4133.3|2
1648697100000|2022-03-31 03:25:00|4152.5|4133.8|4156.5|4137.8|4156.5|4137.8|4152.5|4133.8|6
1648697400000|2022-03-31 03:30:00|4156.3|4137.5|4155.3|4136.5|4156.3|4137.5|4155.3|4136.5|2
1648697700000|2022-03-31 03:35:00|4154.8|4136|4155.3|4136.5|4155.3|4136.5|4154.8|4136|2
1648698000000|2022-03-31 03:40:00|4156.5|4137.8|4156.3|4137.5|4156.5|4137.8|4156.3|4137.5|2
1648698300000|2022-03-31 03:45:00|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648698600000|2022-03-31 03:50:00|4157|4138.3|4157.8|4139|4158|4139.3|4157|4138.3|3
1648698900000|2022-03-31 03:55:00|4157.5|4138.8|4157.8|4139|4157.8|4139|4157.5|4138.8|2
1648699200000|2022-03-31 04:00:00|4157.3|4138.5|4160.5|4141.8|4160.8|4142|4157.3|4138.5|11
1648699500000|2022-03-31 04:05:00|4161.3|4142.5|4162|4143.3|4162.5|4143.8|4160.3|4141.5|14
1648699800000|2022-03-31 04:10:00|4162.8|4144|4161.5|4142.8|4162.8|4144|4161.3|4142.5|18
1648700100000|2022-03-31 04:15:00|4162.3|4143.5|4170.5|4151.8|4172.1|4152.1|4161.5|4142.8|32
1648700400000|2022-03-31 04:20:00|4171.5|4152.8|4165.3|4146.5|4171.5|4152.8|4165.3|4146.5|6
1648700700000|2022-03-31 04:25:00|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648701000000|2022-03-31 04:30:00|4168.4|4148.4|4165.8|4147|4168.4|4149.3|4164.8|4146|15
1648701300000|2022-03-31 04:35:00|4166|4147.3|4165.8|4147|4166|4147.3|4164.5|4145.4|8
1648701600000|2022-03-31 04:40:00|4166|4147.3|4165.5|4146.8|4166|4147.3|4165.3|4146.5|3
1648702200000|2022-03-31 04:50:00|4165.3|4146.5|4169.3|4150.5|4169.4|4150.5|4165.3|4146.5|9
1648702500000|2022-03-31 04:55:00|4169.5|4150.8|4167|4148.3|4169.5|4150.8|4167|4148.3|6
1648702800000|2022-03-31 05:00:00|4168.3|4149.5|4168.5|4149.8|4168.5|4149.8|4168.3|4149.5|2
1648703100000|2022-03-31 05:05:00|4168.8|4150|4169.3|4150.5|4169.3|4150.5|4168.8|4150|2
1648703400000|2022-03-31 05:10:00|4170.3|4151.5|4170.5|4151.8|4170.5|4151.8|4170.3|4151.5|2
1648703700000|2022-03-31 05:15:00|4170.3|4150.3|4169|4150.3|4170.3|4150.8|4169|4150.3|4
1648704000000|2022-03-31 05:20:00|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4168.5|4148.5|5
1648704300000|2022-03-31 05:25:00|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.3|4150.5|3
1648704600000|2022-03-31 05:30:00|4170.5|4151.8|4178.5|4158.5|4178.5|4158.5|4169.8|4151|24
1648704900000|2022-03-31 05:35:00|4178.3|4159.5|4182.5|4163.8|4185|4166.3|4178.3|4159.5|28
1648705200000|2022-03-31 05:40:00|4182|4163.3|4172.3|4153.5|4182|4163.3|4170.5|4150.6|31
1648705500000|2022-03-31 05:45:00|4173|4154.3|4172.8|4154|4174.5|4155.8|4170.8|4152|15
1648705800000|2022-03-31 05:50:00|4173.5|4154.8|4176|4157.3|4176.3|4157.5|4173.5|4154.8|10
1648706100000|2022-03-31 05:55:00|4175.8|4157|4176.3|4157.5|4176.8|4158|4175.8|4157|4
1648706400000|2022-03-31 06:00:00|4176.5|4157.8|4176.8|4158|4176.8|4158|4176.5|4157.8|2
1648706700000|2022-03-31 06:05:00|4177.3|4158.5|4178|4159.3|4178.3|4159.5|4177.3|4158.5|3
1648707000000|2022-03-31 06:10:00|4178.8|4160|4178.8|4160|4179.3|4160.5|4177.8|4159|5
1648707300000|2022-03-31 06:15:00|4179.5|4160.8|4169.8|4151|4180.5|4161.8|4169|4150.3|30
1648707600000|2022-03-31 06:20:00|4170.5|4151.8|4168.8|4150|4172.8|4154|4165.3|4146.5|40
1648707900000|2022-03-31 06:25:00|4168.5|4149.8|4170.5|4151.8|4170.5|4151.8|4168.5|4149.8|4
1648708200000|2022-03-31 06:30:00|4170|4151.3|4170.3|4151.5|4172|4153.3|4170|4151.3|7
1648708500000|2022-03-31 06:35:00|4173.1|4153.1|4171.5|4152.8|4175.8|4157|4170.8|4152|8
1648708800000|2022-03-31 06:40:00|4172.3|4153.5|4173.5|4154.8|4174|4155.3|4172.3|4153.5|5
1648709100000|2022-03-31 06:45:00|4172.8|4154|4171.3|4152.5|4175|4156.3|4169.5|4150.8|17
1648709400000|2022-03-31 06:50:00|4172|4153.3|4174.8|4156|4174.8|4156|4172|4153.3|8
1648709700000|2022-03-31 06:55:00|4168.4|4162.4|4162.6|4156.6|4168.4|4162.4|4161.9|4155.9|13
1648710000000|2022-03-31 07:00:00|4162.4|4156.4|4150.4|4144.4|4162.4|4156.4|4142.5|4129.3|93
1648710300000|2022-03-31 07:05:00|4152.3|4144.3|4154.1|4148.1|4156|4150|4152.3|4144.3|26
1648710600000|2022-03-31 07:10:00|4153.9|4147.9|4144.1|4138.1|4154.4|4148.4|4143.6|4137.6|22
1648710900000|2022-03-31 07:15:00|4143.6|4137.6|4138.4|4132.4|4143.6|4137.6|4135.4|4129|45
1648711200000|2022-03-31 07:20:00|4139.1|4133.1|4139.1|4133.1|4150.9|4144.9|4138.4|4132.4|48
1648711500000|2022-03-31 07:25:00|4139.3|4129.8|4131.9|4125.9|4139.3|4131|4130.9|4123.8|33
1648711800000|2022-03-31 07:30:00|4132.4|4126.4|4132.6|4126.6|4134.9|4128.9|4130.9|4124.9|32
1648712100000|2022-03-31 07:35:00|4134.1|4128.1|4131.9|4125.9|4135.8|4129.6|4127.6|4120.3|30
1648712400000|2022-03-31 07:40:00|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1648712700000|2022-03-31 07:45:00|4131.6|4125.6|4127.9|4121.9|4131.6|4125.6|4127.9|4121.9|10
1648713000000|2022-03-31 07:50:00|4127.1|4121.1|4127.6|4121.6|4131.3|4124.8|4117.4|4110.5|63
1648713300000|2022-03-31 07:55:00|4133.3|4122.8|4130.9|4124.9|4134.8|4128.6|4130.6|4122.8|14
1648713600000|2022-03-31 08:00:00|4130.6|4124.6|4128.4|4122.4|4130.6|4124.6|4123.5|4115.5|48
1648713900000|2022-03-31 08:05:00|4127.6|4121.6|4129.1|4123.1|4129.1|4123.1|4124.6|4118.6|21
1648714200000|2022-03-31 08:10:00|4128.6|4122.6|4130.6|4124.6|4132.4|4126.4|4127.6|4121.6|32
1648714500000|2022-03-31 08:15:00|4131.1|4125.1|4130.6|4124.6|4132.4|4126.4|4130.1|4124.1|19
1648714800000|2022-03-31 08:20:00|4130.9|4124.9|4132.4|4126.4|4132.4|4126.4|4127.9|4121.9|17
1648715100000|2022-03-31 08:25:00|4132.6|4126.6|4129.6|4123.6|4133.9|4127.9|4128.4|4122|22
1648715400000|2022-03-31 08:30:00|4129.4|4123.4|4126.1|4120.1|4129.4|4123.4|4123.4|4117.4|22
1648715700000|2022-03-31 08:35:00|4125.9|4119.9|4124.4|4118.4|4125.9|4119.9|4124.1|4118.1|11
1648716000000|2022-03-31 08:40:00|4125.6|4119.6|4124.6|4118.6|4126.4|4120.4|4124.1|4118.1|13
1648716300000|2022-03-31 08:45:00|4125.1|4119.1|4126.1|4120.1|4126.1|4120.1|4125.1|4119.1|3
1648716600000|2022-03-31 08:50:00|4127.6|4121.6|4123.6|4117.6|4127.6|4121.6|4123.6|4117.6|13
1648716900000|2022-03-31 08:55:00|4123.4|4117.4|4130.4|4124.4|4130.8|4124.4|4123.1|4117.1|28
1648717200000|2022-03-31 09:00:00|4132.8|4124.5|4130.6|4124.6|4132.8|4125.9|4129.4|4123.4|22
1648717500000|2022-03-31 09:05:00|4130.4|4124.4|4127.9|4121.9|4130.6|4124.6|4126.6|4120.6|37
1648717800000|2022-03-31 09:10:00|4128.1|4122.1|4126.6|4120.6|4128.1|4122.1|4124.6|4118.6|14
1648718100000|2022-03-31 09:15:00|4126.9|4120.9|4130.6|4124.6|4131.1|4125.1|4126.9|4120.9|17
1648718400000|2022-03-31 09:20:00|4130.9|4124.9|4130.1|4124.1|4131.1|4125.1|4124.9|4118.9|33
1648718700000|2022-03-31 09:25:00|4129.6|4123.6|4130.1|4124.1|4130.1|4124.1|4129.1|4123.1|5
1648719000000|2022-03-31 09:30:00|4130.9|4124.9|4125.1|4119.1|4130.9|4124.9|4124.9|4118.5|19
1648719300000|2022-03-31 09:35:00|4124.9|4118.9|4122.4|4116.4|4124.9|4118.9|4122|4116|12
1648719600000|2022-03-31 09:40:00|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|3
1648719900000|2022-03-31 09:45:00|4123.4|4117.4|4126.1|4120.1|4127.1|4121.1|4123.4|4117.4|18
1648720200000|2022-03-31 09:50:00|4126.4|4120.4|4124.4|4118.4|4126.4|4120.4|4122.9|4116.9|13
1648720500000|2022-03-31 09:55:00|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|9
1648720800000|2022-03-31 10:00:00|4126.1|4120.1|4124.9|4118.9|4126.4|4120.4|4124.9|4118.9|11
1648721100000|2022-03-31 10:05:00|4125.4|4119.4|4127.3|4119.3|4127.3|4121.1|4124.6|4118.6|13
1648721400000|2022-03-31 10:10:00|4126.8|4120.8|4126.9|4120.9|4127.9|4121.9|4125.4|4119.4|17
1648721700000|2022-03-31 10:15:00|4126.6|4120.6|4125.4|4119.4|4126.6|4120.6|4125.1|4119.1|9
1648722000000|2022-03-31 10:20:00|4125.1|4119.1|4127.9|4121.9|4127.9|4121.9|4122.9|4116.9|22
1648722300000|2022-03-31 10:25:00|4129.4|4123.4|4145.4|4139.4|4145.6|4139.6|4129.4|4123.4|42
1648722600000|2022-03-31 10:30:00|4145.6|4139.6|4140.1|4134.1|4146.6|4140.6|4140.1|4134|23
1648722900000|2022-03-31 10:35:00|4140.4|4134.4|4139.1|4133.1|4142.4|4136.4|4136.5|4128.5|25
1648723200000|2022-03-31 10:40:00|4139.9|4133.9|4140.4|4134.4|4140.6|4134.6|4139.9|4133.9|4
1648723500000|2022-03-31 10:45:00|4138.9|4132.9|4137.4|4131.4|4141.5|4133.9|4137.4|4131.4|10
1648723800000|2022-03-31 10:50:00|4135.9|4129.9|4131.6|4125.6|4137.9|4131.9|4131.6|4125.6|21
1648724100000|2022-03-31 10:55:00|4131.4|4125.4|4132.1|4126.1|4132.1|4126.1|4127.6|4121.6|21
1648724400000|2022-03-31 11:00:00|4132.4|4126.4|4140.9|4134.9|4140.9|4134.9|4132.4|4126.4|20
1648724700000|2022-03-31 11:05:00|4141.6|4135.6|4139.6|4133.6|4142.1|4136.1|4134.8|4128.8|19
1648725000000|2022-03-31 11:10:00|4139.1|4133.1|4141.1|4135.1|4141.1|4135.1|4137.4|4131.4|8
1648725300000|2022-03-31 11:15:00|4143.8|4135|4155.4|4149.4|4159.5|4151|4143.8|4135|40
1648725600000|2022-03-31 11:20:00|4155.9|4149.9|4154.9|4148.9|4167.9|4161.9|4153.1|4147.1|63
1648725900000|2022-03-31 11:25:00|4155.4|4149.4|4165.4|4159.4|4174.9|4168.9|4155.4|4149.4|190
1648726200000|2022-03-31 11:30:00|4165.6|4159.6|4164.9|4158.9|4165.9|4159.9|4161.9|4155.9|30
1648726500000|2022-03-31 11:35:00|4167|4158.8|4175.1|4169.1|4175.6|4169.6|4167|4158.8|23
1648726800000|2022-03-31 11:40:00|4174.1|4168.1|4170.6|4164.6|4174.1|4168.1|4167.1|4161.1|29
1648727100000|2022-03-31 11:45:00|4170.9|4164.9|4168.9|4162.9|4170.9|4164.9|4168.9|4162.9|10
1648727400000|2022-03-31 11:50:00|4168.4|4162.4|4166.9|4160.9|4186.6|4180.6|4166.6|4158.5|96
1648727700000|2022-03-31 11:55:00|4165.4|4159.4|4160.9|4154.9|4168.5|4162.4|4157|4146.8|71
1648728000000|2022-03-31 12:00:00|4161.1|4155.1|4170.4|4164.4|4173.1|4167.1|4159.4|4153.4|45
1648728300000|2022-03-31 12:05:00|4170.1|4164.1|4172.9|4166.9|4172.9|4166.9|4165.9|4159.9|37
1648728600000|2022-03-31 12:10:00|4175.8|4166.8|4164.6|4158.6|4175.8|4167.9|4164.6|4158.6|36
1648728900000|2022-03-31 12:15:00|4164.9|4158.9|4166.4|4160.4|4166.9|4160.9|4164.6|4158.6|21
1648729200000|2022-03-31 12:20:00|4166.6|4160.6|4165.4|4159.4|4171.1|4165.1|4163.9|4157.9|32
1648729500000|2022-03-31 12:25:00|4165.6|4159.6|4166.9|4160.9|4167.6|4161.6|4164.6|4158.6|19
1648729800000|2022-03-31 12:30:00|4168.1|4162.1|4166.1|4160.1|4169.1|4163.1|4164.1|4158.1|23
1648730100000|2022-03-31 12:35:00|4166.6|4160.6|4164.4|4158.4|4167.9|4161.9|4164.4|4158.4|15
1648730400000|2022-03-31 12:40:00|4163.9|4157.9|4151.4|4145.4|4163.9|4157.9|4147.9|4141.8|29
1648730700000|2022-03-31 12:45:00|4151.1|4145.1|4157.1|4151.1|4160.6|4154.6|4151.1|4145.1|34
1648731000000|2022-03-31 12:50:00|4155.6|4149.6|4160.1|4154.1|4160.9|4154.9|4148.8|4139.5|52
1648731300000|2022-03-31 12:55:00|4160.6|4154.6|4163.4|4157.4|4168.9|4162.9|4157.1|4151.1|53
1648731600000|2022-03-31 13:00:00|4163.6|4157.6|4182.4|4176.4|4185|4176.4|4163.6|4157.6|174
1648731900000|2022-03-31 13:05:00|4181.9|4175.9|4179.4|4173.4|4186.1|4180.1|4175.9|4169.9|69
1648732200000|2022-03-31 13:10:00|4180.1|4174.1|4183.1|4177.1|4192.4|4186.4|4179.1|4173.1|85
1648732500000|2022-03-31 13:15:00|4182.6|4176.6|4236|4225|4247.1|4227.1|4182.4|4176.4|166
1648732800000|2022-03-31 13:20:00|4235.8|4225.3|4242|4233.3|4243|4234.3|4230.5|4215.5|143
1648733100000|2022-03-31 13:25:00|4241.3|4232.5|4226.3|4217.5|4241.8|4233|4221.8|4212|112
1648733400000|2022-03-31 13:30:00|4226.5|4217.8|4215.3|4206.5|4227.5|4218.8|4206.8|4198|91
1648733700000|2022-03-31 13:35:00|4216|4207.3|4203.8|4195|4217.5|4208.8|4192.8|4183.3|120
1648734000000|2022-03-31 13:40:00|4201.3|4192.5|4210|4201.3|4210|4201.3|4199|4190.3|77
1648734300000|2022-03-31 13:45:00|4209.5|4200.8|4198.5|4189.8|4209.5|4200.8|4197.3|4188.5|88
1648734600000|2022-03-31 13:50:00|4198.8|4190|4201.3|4192.5|4204.3|4195.5|4197.8|4188|40
1648734900000|2022-03-31 13:55:00|4201.5|4192.8|4201.4|4195.4|4208|4200.6|4199.8|4191|84
1648735200000|2022-03-31 14:00:00|4201.6|4195.6|4208.1|4202.1|4208.4|4202.4|4201.6|4195.6|106
1648735500000|2022-03-31 14:05:00|4209.4|4203.4|4210.4|4204.4|4214.9|4208.9|4208.4|4201.5|76
1648735800000|2022-03-31 14:10:00|4209.4|4203.4|4211.4|4205.4|4213.6|4207.6|4205.9|4199.9|101
1648736100000|2022-03-31 14:15:00|4211.1|4205.1|4217.9|4211.9|4220.5|4213.4|4210.6|4204.5|120
1648736400000|2022-03-31 14:20:00|4218|4212|4220.9|4214.9|4223.6|4217.6|4217.4|4211.4|67
1648736700000|2022-03-31 14:25:00|4221.4|4215.4|4215.9|4209.9|4223.8|4217.6|4212.6|4206.6|112
1648737000000|2022-03-31 14:30:00|4217.8|4209.8|4216|4207.3|4217.8|4211.6|4208.6|4202.5|64
1648737300000|2022-03-31 14:35:00|4213.4|4207.4|4216.3|4208.3|4217.9|4211.9|4209.4|4201.8|64
1648737600000|2022-03-31 14:40:00|4215.8|4207.8|4200.4|4194.4|4215.8|4208.1|4183.4|4177.4|148
1648737900000|2022-03-31 14:45:00|4200.6|4194.6|4176.4|4170.4|4200.6|4194.6|4174.9|4168|113
1648738200000|2022-03-31 14:50:00|4176.1|4170.1|4165.9|4159.9|4177.6|4171.6|4162.8|4151.6|126
1648738500000|2022-03-31 14:55:00|4165.6|4159.6|4181|4171.8|4188.8|4180.6|4165.1|4159.1|164
1648738800000|2022-03-31 15:00:00|4180.8|4172.3|4181.4|4175.4|4187|4178.9|4179|4172.3|51
1648739100000|2022-03-31 15:05:00|4180.6|4174.6|4184.9|4178.9|4184.9|4178.9|4176.1|4170.1|68
1648739400000|2022-03-31 15:10:00|4185.1|4179.1|4180.9|4174.9|4186.1|4180.1|4180.6|4174.6|23
1648739700000|2022-03-31 15:15:00|4180.4|4174.4|4184.4|4178.4|4184.4|4178.4|4180.1|4174.1|11
1648740000000|2022-03-31 15:20:00|4183.4|4177.4|4180.3|4174.3|4185|4178.9|4180.3|4172.8|28
1648740300000|2022-03-31 15:25:00|4180.4|4174.4|4178.4|4172.4|4181.6|4175.6|4178.4|4172.4|15
1648740600000|2022-03-31 15:30:00|4178.1|4172.1|4182.9|4176.9|4185|4177.1|4178.1|4172.1|11
1648740900000|2022-03-31 15:35:00|4182.4|4176.4|4180.9|4174.9|4182.4|4176.4|4180.9|4174.9|6
1648741200000|2022-03-31 15:40:00|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|4
1648741500000|2022-03-31 15:45:00|4180.9|4174.9|4183.4|4177.4|4185.4|4179.4|4180.9|4174.9|15
1648741800000|2022-03-31 15:50:00|4182.9|4176.9|4180.6|4174.6|4183|4176.9|4180.6|4174.5|5
1648742100000|2022-03-31 15:55:00|4180.4|4174.4|4177.9|4171.9|4181|4174.9|4175.6|4169.5|24
1648742400000|2022-03-31 16:00:00|4178.1|4172.1|4180.4|4174.4|4180.6|4174.6|4178.1|4172.1|9
1648742700000|2022-03-31 16:05:00|4179.9|4173.9|4176.4|4170.4|4180.5|4174.4|4176.4|4170.3|13
1648743000000|2022-03-31 16:10:00|4176.6|4170.6|4173.1|4167.1|4177.6|4171.6|4173.1|4167.1|12
1648743300000|2022-03-31 16:15:00|4173.4|4167.4|4173.1|4167.1|4174.1|4168.1|4173.1|4167.1|5
1648743900000|2022-03-31 16:25:00|4173.3|4163|4171.4|4165.4|4173.3|4165.4|4166.1|4160.1|18
1648744200000|2022-03-31 16:30:00|4171.5|4163.3|4171.4|4165.4|4171.5|4165.4|4168.1|4162.1|11
1648744500000|2022-03-31 16:35:00|4171.6|4165.6|4169.1|4163.1|4171.6|4165.6|4169.1|4163.1|9
1648744800000|2022-03-31 16:40:00|4169.3|4161|4167.1|4161.1|4169.3|4161.9|4167.1|4161|3
1648745400000|2022-03-31 16:50:00|4167.4|4161.4|4165.4|4159.4|4167.4|4161.4|4165.4|4159.4|5
1648745700000|2022-03-31 16:55:00|4167.3|4157.8|4170.8|4161.5|4171|4161.5|4166.8|4157.3|48
1648771200000|2022-04-01 00:00:00|4175.5|4156.8|4174.8|4156|4175.5|4156.8|4174.8|4156|2
1648771500000|2022-04-01 00:05:00|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.3|4155.5|3
1648772100000|2022-04-01 00:15:00|4174.8|4156|4180.8|4162|4180.8|4162|4174.8|4156|9
1648772400000|2022-04-01 00:20:00|4181.5|4162.8|4181.8|4163|4181.8|4163|4181.5|4162.8|2
1648772700000|2022-04-01 00:25:00|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|1
1648773000000|2022-04-01 00:30:00|4180.8|4162|4176|4157.3|4180.8|4162|4175.8|4157|5
1648773300000|2022-04-01 00:35:00|4175|4156.3|4173.3|4154.5|4175|4156.3|4171|4151.9|30
1648773600000|2022-04-01 00:40:00|4173.8|4155|4174.3|4155.5|4174.3|4155.5|4173.8|4155|2
1648774200000|2022-04-01 00:50:00|4174.5|4155.8|4179|4160.3|4179|4160.3|4174.5|4155.8|10
1648774500000|2022-04-01 00:55:00|4179.8|4161|4182.8|4164|4185.3|4165.3|4179.8|4161|17
1648774800000|2022-04-01 01:00:00|4183|4164.3|4183|4164.3|4183.9|4164.3|4181|4162.3|11
1648775100000|2022-04-01 01:05:00|4182.5|4163.8|4182.8|4164|4182.8|4164|4178|4159.3|9
1648775400000|2022-04-01 01:10:00|4182|4163.3|4171.3|4151.3|4182|4163.3|4170.5|4150.5|22
1648775700000|2022-04-01 01:15:00|4160.9|4140.9|4167.8|4149|4169|4149.8|4159.5|4139.5|67
1648776000000|2022-04-01 01:20:00|4166.5|4147.8|4167|4148.3|4167.8|4149|4166.3|4147.5|7
1648776300000|2022-04-01 01:25:00|4166|4147.3|4166|4147.3|4166.3|4147.5|4164.5|4145.8|6
1648776600000|2022-04-01 01:30:00|4166.3|4147.5|4168.3|4149.5|4168.3|4149.5|4166.3|4147.5|4
1648776900000|2022-04-01 01:35:00|4166.5|4147.8|4161|4142.3|4166.8|4148|4155.3|4135.3|15
1648777200000|2022-04-01 01:40:00|4162.3|4143.5|4162.5|4143.8|4162.5|4143.8|4160.5|4141.8|5
1648777500000|2022-04-01 01:45:00|4161.8|4143|4167.8|4149|4170.5|4150.5|4161.8|4143|19
1648777800000|2022-04-01 01:50:00|4167|4148.3|4167.5|4148.8|4167.8|4149|4167|4148.3|8
1648778100000|2022-04-01 01:55:00|4167.8|4149|4169|4150.3|4169.1|4150.3|4167.8|4149|3
1648778400000|2022-04-01 02:00:00|4168.8|4148.8|4167.8|4149|4168.8|4149|4166.1|4146.1|10
1648778700000|2022-04-01 02:05:00|4168|4149.3|4171.8|4153|4173.8|4153.8|4168|4149.3|5
1648779000000|2022-04-01 02:10:00|4173.6|4153.6|4173|4154.3|4174|4155.3|4171.3|4152.5|15
1648779300000|2022-04-01 02:15:00|4172.8|4154|4172.5|4152.5|4174|4155.3|4172.5|4152.5|5
1648779600000|2022-04-01 02:20:00|4170.8|4152|4171.3|4152.5|4171.3|4152.5|4170.8|4152|2
1648779900000|2022-04-01 02:25:00|4170.5|4151.8|4169|4150.3|4170.5|4151.8|4167.3|4148.5|8
1648780200000|2022-04-01 02:30:00|4170.8|4150.8|4169.8|4151|4171.3|4152.5|4169.3|4150.5|8
1648780500000|2022-04-01 02:35:00|4170.8|4152|4169|4150.3|4170.8|4152|4168.5|4149.8|4
1648781100000|2022-04-01 02:45:00|4169.3|4150.5|4167.8|4149|4169.3|4150.5|4167.8|4149|3
1648781400000|2022-04-01 02:50:00|4169.4|4149.4|4161|4142.3|4171.3|4152.5|4161|4142.3|24
1648781700000|2022-04-01 02:55:00|4160.5|4141.8|4160.5|4141.8|4161.8|4142.8|4156|4137.3|27
1648782000000|2022-04-01 03:00:00|4161.3|4142.5|4164.8|4146|4165.4|4146|4161.3|4141.6|29
1648782300000|2022-04-01 03:05:00|4164.9|4144.9|4160.4|4140.4|4165.8|4147|4157.3|4138.5|44
1648782600000|2022-04-01 03:10:00|4159.3|4140.5|4164|4145.3|4166.1|4146.3|4159.3|4140.5|30
1648782900000|2022-04-01 03:15:00|4163.5|4144.8|4163.5|4144.8|4166|4147.3|4162.3|4143.5|25
1648783200000|2022-04-01 03:20:00|4163|4144.3|4161.8|4143|4164.9|4145.8|4160|4141.3|23
1648783500000|2022-04-01 03:25:00|4162.3|4143.5|4167|4147.3|4168.4|4148.5|4160|4141.3|44
1648783800000|2022-04-01 03:30:00|4166.3|4146.5|4171.3|4152.5|4173.9|4153.9|4166.3|4146.5|28
1648784100000|2022-04-01 03:35:00|4171|4152.3|4170.3|4151.5|4172.5|4153.3|4170.3|4151.1|15
1648784400000|2022-04-01 03:40:00|4170.5|4151.8|4175.3|4156.5|4178.3|4159.5|4170.5|4151.8|12
1648784700000|2022-04-01 03:45:00|4175.5|4156.8|4178.8|4160|4182.3|4163.5|4174|4154.6|20
1648785000000|2022-04-01 03:50:00|4180.5|4160.5|4178.5|4159.8|4180.5|4160.5|4178.5|4159.8|3
1648785300000|2022-04-01 03:55:00|4178|4158|4179.4|4159.4|4179.6|4159.6|4176.3|4157.5|8
1648785600000|2022-04-01 04:00:00|4177|4158.3|4180.5|4161.8|4180.5|4161.8|4177|4158.3|7
1648785900000|2022-04-01 04:05:00|4180.8|4162|4179.6|4159.6|4180.8|4162|4178.3|4159.1|6
1648786200000|2022-04-01 04:10:00|4177.3|4158.5|4177.8|4159|4177.8|4159|4176.3|4157.5|4
1648786500000|2022-04-01 04:15:00|4178|4159.3|4177.5|4158.8|4179.8|4159.8|4177.5|4158.8|4
1648786800000|2022-04-01 04:20:00|4177.8|4159|4178|4159.3|4180.8|4162|4177|4158.3|9
1648787100000|2022-04-01 04:25:00|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648787400000|2022-04-01 04:30:00|4176.8|4158|4175.5|4156.8|4178|4159.3|4174.5|4155.8|13
1648787700000|2022-04-01 04:35:00|4175|4156.3|4173.8|4155|4175|4156.3|4173.8|4155|3
1648788000000|2022-04-01 04:40:00|4172.8|4154|4171.5|4152.8|4174.8|4156|4171.3|4151.8|40
1648788300000|2022-04-01 04:45:00|4173|4154.3|4171.8|4153|4173|4154.3|4171.3|4152.5|11
1648788900000|2022-04-01 04:55:00|4172.5|4153.8|4171.3|4152.5|4172.8|4154|4171.3|4152.5|5
1648789200000|2022-04-01 05:00:00|4171.5|4152.8|4173.3|4154.5|4173.3|4154.5|4170.5|4151.8|11
1648789500000|2022-04-01 05:05:00|4174|4155.3|4175|4156.3|4175|4156.3|4174|4155.3|3
1648789800000|2022-04-01 05:10:00|4174.3|4155.5|4171.5|4152.8|4174.3|4155.5|4171.5|4152.8|3
1648790400000|2022-04-01 05:20:00|4172.9|4152.9|4173.3|4154.5|4174|4154.5|4172.9|4152.9|3
1648790700000|2022-04-01 05:25:00|4172.8|4154|4171.3|4152.5|4172.8|4154|4171.3|4152.5|3
1648791000000|2022-04-01 05:30:00|4170.5|4151.8|4163.8|4145|4170.5|4151.8|4163.8|4145|23
1648791300000|2022-04-01 05:35:00|4164.5|4145.8|4164.5|4145.8|4165.3|4146.5|4163.8|4145|9
1648791600000|2022-04-01 05:40:00|4164.8|4146|4158.8|4140|4164.8|4146|4158.8|4138.9|10
1648791900000|2022-04-01 05:45:00|4159|4140.3|4161.5|4142.8|4161.8|4143|4158|4139.3|18
1648792200000|2022-04-01 05:50:00|4161.8|4143|4163.8|4145|4165.5|4146.8|4158.5|4139.8|22
1648792500000|2022-04-01 05:55:00|4163|4144.3|4162|4143.3|4163|4144.3|4161.3|4142.5|7
1648792800000|2022-04-01 06:00:00|4162.5|4143.8|4169.5|4150.8|4170.8|4151|4162.5|4143.8|11
1648793100000|2022-04-01 06:05:00|4171|4152.3|4174.6|4154.6|4179.3|4159.5|4170|4151.3|32
1648793400000|2022-04-01 06:10:00|4172.8|4154|4167.5|4148.8|4172.8|4154|4166.5|4147.8|13
1648793700000|2022-04-01 06:15:00|4167|4148.3|4156.3|4137.5|4167|4148.3|4155.3|4136.5|24
1648794000000|2022-04-01 06:20:00|4156.5|4137.8|4162.8|4144|4162.8|4144|4155.5|4136.8|15
1648794300000|2022-04-01 06:25:00|4164.3|4145.5|4174.5|4155.8|4175.8|4157|4164.3|4145.5|24
1648794600000|2022-04-01 06:30:00|4175.3|4156.5|4174.8|4156|4175.5|4156.8|4174.8|4156|5
1648794900000|2022-04-01 06:35:00|4175|4156.3|4174.3|4155.5|4175|4156.3|4174|4154.8|6
1648795200000|2022-04-01 06:40:00|4174.5|4155.8|4176.8|4158|4178.8|4159.5|4174.5|4155.8|23
1648795500000|2022-04-01 06:45:00|4177.5|4158.8|4181.5|4162.8|4184.6|4165|4174.5|4155.5|36
1648795800000|2022-04-01 06:50:00|4181.1|4161.1|4183.8|4165|4186|4167.3|4179.3|4160.5|42
1648796100000|2022-04-01 06:55:00|4184.5|4165.8|4168.9|4162.9|4184.9|4175.9|4166.9|4160.9|96
1648796400000|2022-04-01 07:00:00|4169.1|4163.1|4178.6|4172.6|4182.6|4176.6|4169|4163|46
1648796700000|2022-04-01 07:05:00|4179.4|4173.4|4198.9|4192.9|4198.9|4192.9|4179.4|4173.4|63
1648797000000|2022-04-01 07:10:00|4199.4|4193.4|4202.4|4196.4|4220.4|4214.4|4197.6|4191.6|105
1648797300000|2022-04-01 07:15:00|4202.6|4196.6|4201.6|4195.6|4203.1|4197.1|4200.4|4194.4|19
1648797600000|2022-04-01 07:20:00|4201.9|4195.9|4201.6|4195.6|4206.8|4200.6|4200.4|4194|36
1648797900000|2022-04-01 07:25:00|4201.9|4195.9|4204.9|4198.9|4206.5|4200.4|4200.8|4191.3|28
1648798200000|2022-04-01 07:30:00|4205.4|4199.4|4215.4|4209.4|4226.5|4219.8|4199.9|4193.9|65
1648798500000|2022-04-01 07:35:00|4215.9|4209.9|4215.6|4209.6|4216|4209.9|4211.6|4205.3|23
1648798800000|2022-04-01 07:40:00|4218|4209.8|4224.9|4218.9|4224.9|4218.9|4215.6|4209.6|24
1648799100000|2022-04-01 07:45:00|4223.6|4217.6|4221.9|4215.9|4232.8|4223.8|4221.9|4215.9|16
1648799400000|2022-04-01 07:50:00|4222.1|4216.1|4224|4215.8|4225.6|4219.6|4222.1|4215.5|12
1648799700000|2022-04-01 07:55:00|4221.9|4215.9|4237.3|4228|4237.5|4230.1|4221.9|4213.5|52
1648800000000|2022-04-01 08:00:00|4234.3|4227|4243.6|4237.6|4244.8|4238.1|4233.8|4225.5|61
1648800300000|2022-04-01 08:05:00|4244.4|4238.4|4262.4|4256.4|4263.3|4256.6|4236.1|4230.1|69
1648800600000|2022-04-01 08:10:00|4262.9|4256.9|4260.1|4254.1|4273|4265.1|4260.1|4254.1|54
1648800900000|2022-04-01 08:15:00|4260.4|4254.4|4247.1|4241.1|4261.4|4255.4|4245.1|4239|33
1648801200000|2022-04-01 08:20:00|4247.6|4241.6|4241.4|4235.4|4250.4|4244.4|4241.4|4235.4|36
1648801500000|2022-04-01 08:25:00|4241.9|4235.9|4237.4|4231.4|4244|4237.9|4233.5|4227|56
1648801800000|2022-04-01 08:30:00|4237.6|4231.6|4230.4|4224.4|4241.4|4235.4|4227.6|4221.6|27
1648802100000|2022-04-01 08:35:00|4230.6|4224.6|4230.6|4224.6|4235.4|4229.4|4230.4|4223.8|20
1648802400000|2022-04-01 08:40:00|4231.4|4225.4|4236.6|4230.6|4238.3|4232.3|4231.4|4225.4|23
1648802700000|2022-04-01 08:45:00|4236.9|4230.9|4236.4|4230.4|4239.1|4233.1|4234.4|4228.4|30
1648803000000|2022-04-01 08:50:00|4236.1|4230.1|4235.1|4229.1|4238.1|4232.1|4234|4226.5|29
1648803300000|2022-04-01 08:55:00|4234.9|4228.9|4231.4|4225.4|4234.9|4228.9|4229.4|4223.4|37
1648803600000|2022-04-01 09:00:00|4231.6|4225.6|4234.4|4228.4|4236.4|4230.4|4230.9|4224.9|139
1648803900000|2022-04-01 09:05:00|4235.1|4229.1|4232.4|4226.4|4235.1|4229.1|4231.1|4225.1|30
1648804200000|2022-04-01 09:10:00|4232.6|4226.6|4231.6|4225.6|4233.4|4227.4|4230.9|4224.9|32
1648804500000|2022-04-01 09:15:00|4231.9|4225.9|4237.1|4231.1|4238.4|4232.4|4231.9|4225.9|27
1648804800000|2022-04-01 09:20:00|4237.4|4231.4|4238.6|4232.6|4242.4|4236.4|4237.4|4231.4|26
1648805100000|2022-04-01 09:25:00|4239.1|4233.1|4236.9|4230.9|4240.9|4234.9|4236.6|4230.6|22
1648805400000|2022-04-01 09:30:00|4237.6|4231.6|4240.4|4234.4|4241.9|4235.9|4235.4|4229.4|38
1648805700000|2022-04-01 09:35:00|4240.9|4234.9|4241.4|4235.4|4242.4|4236.4|4239.3|4233.3|28
1648806000000|2022-04-01 09:40:00|4240.9|4234.9|4234.9|4228.9|4242.4|4236.4|4234.6|4227.5|28
1648806300000|2022-04-01 09:45:00|4235.1|4229.1|4236.1|4230.1|4238.6|4232.6|4232.6|4226.5|33
1648806600000|2022-04-01 09:50:00|4235.9|4229.9|4237.3|4231.3|4238|4231.9|4235.9|4229.9|20
1648806900000|2022-04-01 09:55:00|4237.6|4231.6|4233.9|4227.9|4239.6|4233.6|4232.9|4226.8|32
1648807200000|2022-04-01 10:00:00|4236|4227.8|4238.1|4232.1|4240.6|4234.6|4233.9|4227.5|23
1648807500000|2022-04-01 10:05:00|4238.4|4232.4|4238.1|4232.1|4240.1|4234.1|4237.1|4231.1|11
1648807800000|2022-04-01 10:10:00|4238.4|4232.4|4232.1|4226.1|4238.4|4232.4|4232.1|4226.1|18
1648808100000|2022-04-01 10:15:00|4231.1|4225.1|4229.8|4221.3|4231.4|4225.4|4229.8|4221.3|9
1648808400000|2022-04-01 10:20:00|4229.5|4221.5|4229.4|4223.4|4230.4|4224.4|4227.4|4221.4|17
1648808700000|2022-04-01 10:25:00|4229.6|4223.6|4224.9|4218.9|4229.9|4223.9|4224.6|4218.6|17
1648809000000|2022-04-01 10:30:00|4225.1|4219.1|4225.9|4219.9|4226.1|4220.1|4224.6|4218.6|9
1648809300000|2022-04-01 10:35:00|4226.6|4220.6|4227.8|4219.8|4229.8|4223.4|4226.6|4219.8|18
1648809600000|2022-04-01 10:40:00|4226.9|4220.9|4228.9|4222.9|4230.9|4224.9|4226.1|4220|24
1648809900000|2022-04-01 10:45:00|4228.6|4222.6|4230.1|4224.1|4230.1|4224.1|4228.6|4222.6|3
1648810200000|2022-04-01 10:50:00|4229.9|4223.9|4231.1|4225.1|4231.1|4225.1|4229.9|4223.9|8
1648810500000|2022-04-01 10:55:00|4231.9|4225.9|4226.4|4220.4|4231.9|4225.9|4225.9|4219.9|13
1648810800000|2022-04-01 11:00:00|4229|4220.3|4234.6|4228.6|4234.6|4228.6|4229|4220.3|19
1648811100000|2022-04-01 11:05:00|4234.4|4228.4|4234.6|4228.6|4236.5|4228.6|4231.1|4225.1|11
1648811400000|2022-04-01 11:10:00|4236.8|4228.5|4230.4|4224.4|4237.3|4231.1|4229.6|4223.6|16
1648811700000|2022-04-01 11:15:00|4231.1|4225.1|4236.4|4230.4|4236.4|4230.4|4231.1|4225.1|27
1648812000000|2022-04-01 11:20:00|4236.1|4230.1|4233.6|4227.6|4236.1|4230.1|4233.6|4227.6|6
1648812300000|2022-04-01 11:25:00|4233.9|4227.9|4233.4|4227.4|4236.8|4230.1|4233.1|4226.8|18
1648812600000|2022-04-01 11:30:00|4234.6|4228.6|4242.5|4231.8|4242.5|4231.8|4234.6|4228.6|23
1648812900000|2022-04-01 11:35:00|4242.8|4232.3|4254.4|4248.4|4255.1|4249.1|4242.4|4232.3|29
1648813200000|2022-04-01 11:40:00|4254.6|4248.6|4269.4|4263.4|4278|4269.9|4254.6|4248.6|49
1648813500000|2022-04-01 11:45:00|4270.1|4264.1|4265.4|4259.4|4270.8|4264.6|4262.4|4256.4|33
1648813800000|2022-04-01 11:50:00|4266.1|4260.1|4273.8|4265.5|4274.5|4266.3|4258.5|4247.3|94
1648814100000|2022-04-01 11:55:00|4273.5|4265.3|4267.9|4261.9|4273.5|4265.3|4264.6|4258.6|44
1648814400000|2022-04-01 12:00:00|4268.1|4262.1|4276.1|4270.1|4277.4|4271.4|4268.1|4262.1|38
1648814700000|2022-04-01 12:05:00|4277.1|4271.1|4277.5|4271.5|4281.4|4275.4|4275.6|4269.6|45
1648815000000|2022-04-01 12:10:00|4277.8|4271.8|4280.1|4274.1|4282.8|4274.6|4275|4266|34
1648815300000|2022-04-01 12:15:00|4280.6|4274.6|4269.9|4263.9|4280.9|4274.9|4269.9|4263.9|25
1648815600000|2022-04-01 12:20:00|4269.1|4263.1|4280.1|4274.1|4280.4|4274.4|4269.1|4263.1|23
1648815900000|2022-04-01 12:25:00|4279.6|4273.6|4287.5|4277.3|4289.5|4280.4|4269.4|4263.4|44
1648816200000|2022-04-01 12:30:00|4288.3|4278.8|4292.5|4283.8|4297.3|4285|4286.3|4277.5|44
1648816500000|2022-04-01 12:35:00|4292.8|4284|4289.8|4281.3|4300.5|4288.9|4289.4|4281|51
1648816800000|2022-04-01 12:40:00|4289.6|4283.6|4288.1|4282.1|4292.6|4286.6|4288.1|4281.8|28
1648817100000|2022-04-01 12:45:00|4288.9|4282.9|4283.6|4277.6|4294|4283.9|4278.9|4272.9|37
1648817400000|2022-04-01 12:50:00|4283.9|4277.9|4289.1|4283.1|4289.3|4283.1|4282.6|4273.3|22
1648817700000|2022-04-01 12:55:00|4289.4|4283.4|4286.1|4280.1|4293.8|4285.6|4284.6|4277.5|48
1648818000000|2022-04-01 13:00:00|4285.1|4279.1|4278|4267.5|4285.1|4279.1|4269.4|4263.3|68
1648818300000|2022-04-01 13:05:00|4277.5|4269.5|4280.1|4274.1|4280.1|4274.1|4276.9|4269|23
1648818600000|2022-04-01 13:10:00|4280.6|4274.6|4288.3|4280|4294.1|4288.1|4278.6|4272.5|70
1648818900000|2022-04-01 13:15:00|4287.5|4279.5|4289.3|4277.3|4291.3|4282.6|4282.6|4271.8|53
1648819200000|2022-04-01 13:20:00|4286.6|4278.5|4278.9|4272.9|4286.8|4280.6|4273.9|4264.3|52
1648819500000|2022-04-01 13:25:00|4279.1|4273.1|4279.4|4273.4|4280.4|4274.4|4275.9|4269.3|28
1648819800000|2022-04-01 13:30:00|4278.9|4272.9|4279.6|4273.6|4280.3|4274.1|4273.8|4264|40
1648820100000|2022-04-01 13:35:00|4279.4|4273.4|4279.6|4273.6|4281.6|4275.6|4278.1|4272.1|43
1648820400000|2022-04-01 13:40:00|4279.4|4273.4|4291.4|4285.4|4291.6|4285.6|4273|4264|98
1648820700000|2022-04-01 13:45:00|4291.6|4285.6|4287.4|4281.4|4295.9|4289.9|4286.9|4280.9|58
1648821000000|2022-04-01 13:50:00|4286.6|4280.6|4278.9|4272.9|4286.9|4280.9|4278.9|4272.9|57
1648821300000|2022-04-01 13:55:00|4280.1|4274.1|4289|4280.3|4294.5|4287.1|4279.4|4273.4|85
1648821600000|2022-04-01 14:00:00|4289.3|4280.5|4293.1|4287.1|4295.4|4289.4|4286.6|4280.5|70
1648821900000|2022-04-01 14:05:00|4292.4|4286.4|4295.5|4289.5|4299.9|4293.9|4292.1|4286.1|93
1648822200000|2022-04-01 14:10:00|4296.1|4290.1|4326.1|4320.1|4331|4320.1|4296.1|4290.1|58
1648822500000|2022-04-01 14:15:00|4325.1|4319.1|4332.5|4323.3|4336.5|4326.9|4315.6|4309.6|98
1648822800000|2022-04-01 14:20:00|4329.4|4323.4|4328|4319.5|4332.8|4326.6|4327|4316.8|59
1648823100000|2022-04-01 14:25:00|4327.5|4317.3|4322.1|4316.1|4329.6|4323.6|4321.6|4314.3|74
1648823400000|2022-04-01 14:30:00|4321.9|4315.9|4318|4302.3|4321.9|4315.9|4298.1|4292.1|77
1648823700000|2022-04-01 14:35:00|4317.9|4311.9|4314.6|4308.6|4319.9|4313.9|4308.4|4299|56
1648824000000|2022-04-01 14:40:00|4315.6|4309.6|4333.4|4327.4|4336.4|4330.4|4314.9|4308.3|103
1648824300000|2022-04-01 14:45:00|4336.8|4328|4335.9|4329.9|4339.9|4333.9|4330.9|4322.5|105
1648824600000|2022-04-01 14:50:00|4336.1|4330.1|4340|4329.5|4340.5|4333.6|4333.9|4325.3|67
1648824900000|2022-04-01 14:55:00|4340.8|4330.3|4348.3|4339.5|4348.3|4341.1|4334.9|4327.8|135
1648825200000|2022-04-01 15:00:00|4347.5|4339|4350.9|4344.9|4351.6|4345.6|4340.6|4333.5|44
1648825500000|2022-04-01 15:05:00|4350.6|4344.6|4349.4|4343.4|4351.4|4345.4|4342|4333.8|31
1648825800000|2022-04-01 15:10:00|4349.5|4339|4348.9|4342.9|4350.5|4343.1|4344.1|4337.3|23
1648826100000|2022-04-01 15:15:00|4349.6|4343.6|4346.9|4340.9|4351.8|4343.9|4344.6|4338.6|25
1648826400000|2022-04-01 15:20:00|4346.6|4340.6|4341.1|4335.1|4349.6|4343.6|4339.1|4333.1|39
1648826700000|2022-04-01 15:25:00|4341.9|4335.9|4334.4|4328.4|4343.4|4337.4|4334.4|4328.4|32
1648827000000|2022-04-01 15:30:00|4334.1|4328.1|4337.9|4331.9|4337.9|4331.9|4334.1|4328.1|14
1648827300000|2022-04-01 15:35:00|4338.9|4332.9|4340.6|4334.6|4340.6|4334.6|4338.9|4332.9|10
1648827600000|2022-04-01 15:40:00|4340.9|4334.9|4338.9|4332.9|4341.4|4335.4|4336.4|4330.3|31
1648827900000|2022-04-01 15:45:00|4339.9|4333.9|4340.6|4334.6|4342.1|4336.1|4337.9|4331.9|25
1648828200000|2022-04-01 15:50:00|4341.4|4335.4|4339.6|4333.6|4341.9|4335.9|4338.9|4332.9|12
1648828500000|2022-04-01 15:55:00|4338.6|4332.6|4335|4324.8|4339.4|4333.4|4334.9|4323|12
1648828800000|2022-04-01 16:00:00|4335.3|4325.5|4338.6|4332.6|4341.6|4335.6|4335.3|4325.5|21
1648829100000|2022-04-01 16:05:00|4338.4|4332.4|4338.1|4332.1|4342.3|4332.6|4338.1|4332.1|6
1648829400000|2022-04-01 16:10:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1648829700000|2022-04-01 16:15:00|4338.4|4332.4|4336.3|4327|4338.4|4332.4|4336.1|4327|4
1648830000000|2022-04-01 16:20:00|4332.9|4326.9|4336.9|4330.9|4338.8|4332.4|4331.4|4322.5|23
1648830600000|2022-04-01 16:30:00|4336.6|4330.6|4329|4321|4336.6|4330.6|4329|4320.8|21
1648830900000|2022-04-01 16:35:00|4327.1|4321.1|4336.5|4326.8|4336.5|4326.9|4327.1|4321|15
1648831200000|2022-04-01 16:40:00|4336.6|4330.6|4330.6|4324.6|4336.8|4330.6|4330.6|4324.6|16
1648831500000|2022-04-01 16:45:00|4332.5|4324.5|4333.4|4327.4|4333.4|4327.4|4332.5|4324.5|6
1648831800000|2022-04-01 16:50:00|4333.9|4327.9|4334.9|4328.9|4335.6|4329.6|4333.9|4327.9|9
1648832100000|2022-04-01 16:55:00|4336.8|4327.3|4333.5|4324.3|4336.8|4327.3|4333.5|4324.3|7
1649030400000|2022-04-04 00:00:00|4338.9|4318.9|4348.5|4329.8|4348.5|4329.8|4338.9|4318.9|2
1649030700000|2022-04-04 00:05:00|4348.3|4329.5|4348|4329.3|4348.3|4329.5|4348|4329.3|2
1649031000000|2022-04-04 00:10:00|4348.3|4329.5|4348|4329.3|4348.3|4329.5|4348|4329.3|4
1649031600000|2022-04-04 00:20:00|4347.8|4329|4347.8|4329|4347.8|4329|4347.8|4329|1
1649032500000|2022-04-04 00:35:00|4347.1|4327.1|4348|4329.3|4348|4329.3|4343.1|4323.1|4
1649032800000|2022-04-04 00:40:00|4348.5|4329.8|4349.3|4330.5|4349.3|4330.5|4348.5|4329.8|2
1649033100000|2022-04-04 00:45:00|4349.8|4331|4348.5|4329.8|4350.3|4331.5|4348.5|4329.8|5
1649034000000|2022-04-04 01:00:00|4349.3|4330.5|4354.1|4334.1|4354.5|4334.5|4349.3|4330.5|3
1649034300000|2022-04-04 01:05:00|4353.8|4333.8|4353.3|4334.5|4355.5|4335.5|4353.3|4333.8|3
1649034900000|2022-04-04 01:15:00|4351.5|4331.5|4352|4333.3|4352|4333.3|4346.3|4327.5|8
1649035200000|2022-04-04 01:20:00|4351.5|4332.8|4352.3|4333.5|4352.3|4333.5|4349|4330.3|7
1649035800000|2022-04-04 01:30:00|4352.5|4333.8|4352.3|4333.5|4352.5|4333.8|4351.3|4332.5|3
1649036100000|2022-04-04 01:35:00|4353|4334.3|4353.3|4334.5|4353.3|4334.5|4353|4334.3|2
1649036700000|2022-04-04 01:45:00|4354|4335.3|4355|4336.3|4355.5|4336.8|4354|4335.3|7
1649037000000|2022-04-04 01:50:00|4357|4337|4361.8|4343|4361.8|4343|4357|4337|8
1649037300000|2022-04-04 01:55:00|4363|4344.3|4363|4344.3|4367.4|4347.4|4363|4344.3|10
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4358|4339.3|4362.3|4343.5|4356|4337.1|12
1649037900000|2022-04-04 02:05:00|4357.8|4339|4357.8|4339|4357.8|4339|4357.8|4339|1
1649038200000|2022-04-04 02:10:00|4358|4339.3|4358|4339.3|4358|4339.3|4358|4339.3|1
1649039400000|2022-04-04 02:30:00|4357.8|4339|4356.3|4337.5|4357.8|4339|4356.3|4337.5|3
1649040900000|2022-04-04 02:55:00|4358.9|4338.9|4358.5|4339.8|4362.3|4342.3|4358.5|4338.9|12
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4359.6|4339.6|4362.4|4342.4|4358.3|4339.1|23
1649041500000|2022-04-04 03:05:00|4360.5|4340.5|4360.8|4342|4362.5|4343.5|4358.3|4339.5|31
1649041800000|2022-04-04 03:10:00|4362|4343.3|4357|4338.3|4362.5|4343.3|4356|4337.3|21
1649042100000|2022-04-04 03:15:00|4358|4339.3|4357.5|4338.8|4358.6|4339.8|4357|4338.3|16
1649042400000|2022-04-04 03:20:00|4358.5|4339.8|4360.5|4341.8|4361.5|4342.3|4357.5|4338.8|14
1649042700000|2022-04-04 03:25:00|4359.5|4340.8|4361.5|4342.8|4363.8|4343.8|4359.5|4339.9|13
1649043000000|2022-04-04 03:30:00|4363|4344.3|4375.5|4356.8|4375.5|4356.8|4361.5|4342.8|16
1649043300000|2022-04-04 03:35:00|4377|4358.3|4379.3|4360.5|4382.8|4364|4377|4358.3|20
1649043600000|2022-04-04 03:40:00|4380.8|4362|4378.8|4360|4381.6|4362|4377.9|4357.9|8
1649043900000|2022-04-04 03:45:00|4379.8|4361|4378.3|4359.5|4381.8|4362|4378.3|4359.5|12
1649044200000|2022-04-04 03:50:00|4379.5|4360.8|4378|4359.3|4380.9|4360.9|4377.8|4359|8
1649044500000|2022-04-04 03:55:00|4378.3|4359.5|4379.5|4359.8|4383|4364.3|4378.3|4359.5|14
1649044800000|2022-04-04 04:00:00|4378.5|4358.8|4377.5|4358.8|4378.9|4359.5|4376.3|4357.3|10
1649045100000|2022-04-04 04:05:00|4378.9|4358.9|4377.8|4359|4379.5|4360.3|4377.8|4358.9|6
1649045400000|2022-04-04 04:10:00|4379|4360.3|4382.3|4362.3|4382.5|4362.5|4379|4360.3|6
1649045700000|2022-04-04 04:15:00|4380|4361.3|4379.5|4360.8|4380.4|4361.3|4376.5|4357.8|8
1649046000000|2022-04-04 04:20:00|4379.8|4361|4379.8|4361|4379.8|4361|4379.8|4361|1
1649046300000|2022-04-04 04:25:00|4381.3|4361.3|4380|4361.3|4381.9|4361.9|4380|4361|5
1649046600000|2022-04-04 04:30:00|4379.3|4360.5|4380|4361.3|4380|4361.3|4379.3|4360.5|3
1649046900000|2022-04-04 04:35:00|4381.5|4361.5|4382.9|4362.9|4383.5|4364.8|4381.5|4361.5|7
1649047200000|2022-04-04 04:40:00|4381.3|4362.5|4381.8|4363|4384|4365.3|4381.3|4362.5|7
1649047500000|2022-04-04 04:45:00|4381.5|4362.8|4381.8|4363|4381.8|4363|4381.5|4362.8|2
1649047800000|2022-04-04 04:50:00|4381.5|4362.8|4381|4362.3|4382|4363.3|4380.8|4362|4
1649048100000|2022-04-04 04:55:00|4380.5|4361.8|4382.5|4363.8|4382.5|4363.8|4380.5|4361.8|3
1649048400000|2022-04-04 05:00:00|4381.9|4361.9|4385.8|4367|4385.8|4367|4380.5|4361.8|7
1649048700000|2022-04-04 05:05:00|4385.5|4365.5|4392|4373.3|4394.8|4376|4384.8|4364.8|32
1649049000000|2022-04-04 05:10:00|4396.3|4376.3|4400.8|4382|4400.8|4382|4396.3|4376.3|3
1649049300000|2022-04-04 05:15:00|4401.3|4382.5|4392.5|4373.8|4401.3|4382.5|4389.3|4370.5|8
1649049600000|2022-04-04 05:20:00|4391.8|4373|4390.3|4371.5|4392.8|4373.5|4389.8|4371|11
1649049900000|2022-04-04 05:25:00|4390.5|4371.8|4390.5|4371.8|4390.5|4371.8|4390.5|4371.8|1
1649050200000|2022-04-04 05:30:00|4389.5|4369.8|4388.5|4369.8|4389.5|4369.8|4388.5|4369.8|2
1649050500000|2022-04-04 05:35:00|4387.5|4368.8|4382.8|4364|4388.9|4370|4382.8|4363.3|14
1649050800000|2022-04-04 05:40:00|4383.8|4365|4388.3|4369.5|4388.3|4369.5|4383.8|4365|6
1649051100000|2022-04-04 05:45:00|4387.8|4369|4382.8|4364|4387.8|4369|4382.8|4364|8
1649051400000|2022-04-04 05:50:00|4382|4363.3|4376|4357.3|4382|4363.3|4371.8|4353|22
1649051700000|2022-04-04 05:55:00|4374.8|4354.8|4380.5|4361.8|4380.5|4361.8|4374.5|4354.5|7
1649052000000|2022-04-04 06:00:00|4380.8|4362|4386|4367.3|4386|4367.3|4380.8|4362|4
1649052300000|2022-04-04 06:05:00|4387.6|4367.6|4390|4371.3|4395.3|4376.5|4387.6|4367.6|21
1649052600000|2022-04-04 06:10:00|4389.3|4370.5|4385|4366.3|4389.3|4370.5|4385|4366.3|6
1649052900000|2022-04-04 06:15:00|4384.8|4366|4384|4365.3|4385.8|4367|4384|4365.3|5
1649053200000|2022-04-04 06:20:00|4384.3|4365.5|4388|4369.3|4388|4369.3|4384.3|4365.5|6
1649053500000|2022-04-04 06:25:00|4388.5|4369.8|4390.8|4372|4394.4|4374.4|4388.5|4369.8|9
1649053800000|2022-04-04 06:30:00|4391.3|4372.5|4393|4374.3|4393.3|4374.5|4391.3|4372.5|6
1649054100000|2022-04-04 06:35:00|4393.3|4374.5|4390.8|4372|4393.3|4374.5|4386.3|4367.5|10
1649054400000|2022-04-04 06:40:00|4391|4372.3|4392|4373.3|4392|4373.3|4391|4372.3|2
1649054700000|2022-04-04 06:45:00|4393|4374.3|4390.8|4372|4394.3|4375.5|4390.8|4370.8|17
1649055000000|2022-04-04 06:50:00|4390|4371.3|4387|4368.3|4390|4371.3|4387|4368.3|6
1649055300000|2022-04-04 06:55:00|4380.6|4374.6|4368.9|4362.9|4380.6|4374.6|4368.4|4358.8|13
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4374.8|4366.3|4375.5|4369.3|4365.6|4359.6|37
1649055900000|2022-04-04 07:05:00|4372.4|4366.4|4374.6|4368.6|4377.8|4371.6|4372.4|4363.8|60
1649056200000|2022-04-04 07:10:00|4374.9|4368.9|4372.6|4366.6|4378.6|4372.6|4369.6|4363.6|67
1649056500000|2022-04-04 07:15:00|4372.9|4366.9|4376.1|4370.1|4379.1|4373.1|4372.9|4366.8|36
1649056800000|2022-04-04 07:20:00|4375.1|4369.1|4372.4|4366.4|4375.1|4369.1|4372.1|4365.5|29
1649057100000|2022-04-04 07:25:00|4372.6|4366.6|4358.1|4352.1|4372.6|4366.6|4357.6|4351.6|37
1649057400000|2022-04-04 07:30:00|4358.4|4352.4|4362.8|4354.3|4366.9|4360.9|4358.1|4352.1|64
1649057700000|2022-04-04 07:35:00|4363|4354.5|4367.4|4361.4|4368.9|4362.9|4361.1|4354.5|64
1649058000000|2022-04-04 07:40:00|4367.9|4361.9|4368.1|4362.1|4372.6|4366.6|4363.6|4357.3|45
1649058300000|2022-04-04 07:45:00|4368.4|4362.4|4369.1|4363.1|4371.9|4365.9|4365.8|4356.8|57
1649058600000|2022-04-04 07:50:00|4367.9|4361.9|4370.6|4364.6|4374|4366.1|4367.9|4361.9|46
1649058900000|2022-04-04 07:55:00|4370.9|4364.9|4376.6|4370.6|4378.9|4372.9|4366.6|4357.5|76
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4392.9|4386.9|4396.8|4388.4|4374.9|4367|77
1649059500000|2022-04-04 08:05:00|4393.1|4387.1|4396.9|4390.9|4398.1|4392.1|4390.1|4379.8|41
1649059800000|2022-04-04 08:10:00|4397.4|4391.4|4399.4|4393.4|4400.4|4394.4|4396.4|4390.4|32
1649060100000|2022-04-04 08:15:00|4399.6|4393.6|4405.1|4399.1|4433|4413|4399.6|4393.6|56
1649060400000|2022-04-04 08:20:00|4404.4|4398.4|4404.9|4398.9|4406.9|4400.9|4400.9|4394.8|60
1649060700000|2022-04-04 08:25:00|4404.1|4398.1|4396|4388|4407.4|4401.4|4396|4388|81
1649061000000|2022-04-04 08:30:00|4395|4389|4399.9|4393.9|4399.9|4393.9|4395|4388.3|57
1649061300000|2022-04-04 08:35:00|4400.4|4394.4|4398.9|4392.9|4401.6|4395.6|4396.6|4390.6|29
1649061600000|2022-04-04 08:40:00|4399.1|4393.1|4395.6|4389.6|4399.9|4393.9|4393.1|4383|60
1649061900000|2022-04-04 08:45:00|4396.1|4390.1|4395.9|4389.9|4400.1|4394.1|4393.4|4387.4|59
1649062200000|2022-04-04 08:50:00|4396.1|4390.1|4394.1|4388.1|4400.8|4394.1|4392.6|4386.6|50
1649062500000|2022-04-04 08:55:00|4394.4|4388.4|4391.1|4385.1|4394.6|4388.6|4382.1|4374.3|60
1649062800000|2022-04-04 09:00:00|4391.4|4385.4|4402.4|4396.4|4402.6|4396.6|4391.4|4385.4|72
1649063100000|2022-04-04 09:05:00|4402.1|4396.1|4400.4|4394.4|4414.3|4405.9|4399.1|4390.8|58
1649063400000|2022-04-04 09:10:00|4399.6|4393.6|4408.9|4402.9|4410.8|4402.9|4399.6|4393.6|22
1649063700000|2022-04-04 09:15:00|4409.1|4403.1|4403.9|4397.9|4410.6|4404.6|4402.1|4395.3|45
1649064000000|2022-04-04 09:20:00|4403.6|4397.6|4405.4|4399.4|4406.9|4400.9|4403.6|4397.6|33
1649064300000|2022-04-04 09:25:00|4405.9|4399.9|4404.9|4398.9|4407.4|4401.4|4404.9|4398.9|33
1649064600000|2022-04-04 09:30:00|4404.6|4398.6|4407.9|4401.9|4408.4|4402.4|4403.9|4397.9|35
1649064900000|2022-04-04 09:35:00|4408.1|4402.1|4422.1|4416.1|4424.5|4416.1|4408.1|4402.1|50
1649065200000|2022-04-04 09:40:00|4421.4|4415.4|4417.1|4411.1|4423.6|4417.6|4411.4|4404.5|53
1649065500000|2022-04-04 09:45:00|4418.4|4412.4|4414.4|4408.4|4418.4|4412.4|4411.9|4405.8|48
1649065800000|2022-04-04 09:50:00|4414.1|4408.1|4419.4|4413.4|4419.9|4413.9|4413.4|4407|54
1649066100000|2022-04-04 09:55:00|4419.6|4413.6|4419.6|4413.6|4421.4|4415.4|4419.4|4413.4|21
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4420.1|4414.1|4420.4|4414.4|4415.1|4409.1|52
1649066700000|2022-04-04 10:05:00|4420.4|4414.4|4417.9|4411.9|4420.6|4414.6|4416.9|4410.9|47
1649067000000|2022-04-04 10:10:00|4418.6|4412.6|4416.6|4410.6|4421.9|4415.9|4416.6|4409|38
1649067300000|2022-04-04 10:15:00|4415.6|4409.6|4416.9|4410.9|4418.9|4412.9|4413.8|4406.3|34
1649067600000|2022-04-04 10:20:00|4417.1|4411.1|4425.6|4419.6|4427.4|4421.4|4417.1|4411.1|44
1649067900000|2022-04-04 10:25:00|4426.1|4420.1|4425.9|4419.9|4427.1|4421.1|4423.9|4417.9|57
1649068200000|2022-04-04 10:30:00|4426.1|4420.1|4430.4|4424.4|4436.6|4430.6|4426.1|4420.1|34
1649068500000|2022-04-04 10:35:00|4432.1|4426.1|4428.9|4422.9|4432.3|4426.1|4424.9|4418.9|53
1649068800000|2022-04-04 10:40:00|4430.4|4424.4|4427.5|4421.5|4434.6|4428.6|4427.5|4421.5|36
1649069100000|2022-04-04 10:45:00|4427.6|4421.6|4433.6|4427.6|4434.4|4428.4|4427.6|4421.6|31
1649069400000|2022-04-04 10:50:00|4432.9|4426.9|4432.4|4426.4|4433.9|4427.9|4431.1|4425.1|36
1649069700000|2022-04-04 10:55:00|4431.6|4425.6|4431.9|4425.9|4433.6|4427.6|4426.9|4420.8|66
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4432.9|4426.9|4435|4428.1|4432.1|4426.1|28
1649070300000|2022-04-04 11:05:00|4432.6|4426.6|4424.6|4418.6|4433.4|4427.4|4424.6|4418.6|56
1649070600000|2022-04-04 11:10:00|4424.4|4418.4|4426.6|4420.6|4431.3|4425.3|4424.4|4418.4|55
1649070900000|2022-04-04 11:15:00|4426.9|4420.9|4423.9|4417.9|4427.1|4421.1|4418.6|4410|42
1649071200000|2022-04-04 11:20:00|4423.1|4417.1|4420.1|4414.1|4424.9|4418.9|4416.1|4410|41
1649071500000|2022-04-04 11:25:00|4420.4|4414.4|4421.1|4415.1|4424.8|4417|4418.9|4411.8|35
1649071800000|2022-04-04 11:30:00|4420.1|4414.1|4422.9|4416.9|4426.3|4419.9|4420.1|4414.1|65
1649072100000|2022-04-04 11:35:00|4422.6|4416.6|4429.6|4423.6|4430.5|4424.4|4421.4|4415.4|42
1649072400000|2022-04-04 11:40:00|4429.9|4423.9|4429.9|4423.9|4432.4|4426.4|4425.9|4419.9|57
1649072700000|2022-04-04 11:45:00|4430.3|4424.3|4417.4|4411.4|4430.3|4424.3|4414.4|4406.5|50
1649073000000|2022-04-04 11:50:00|4419.5|4411.3|4410.9|4404.9|4420|4413.9|4410.4|4404|64
1649073300000|2022-04-04 11:55:00|4411.1|4405.1|4405.4|4399.4|4415.5|4408.6|4405.4|4399.3|52
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4398.4|4392.4|4405.6|4399.6|4397.1|4390.5|75
1649073900000|2022-04-04 12:05:00|4398.3|4387.8|4407|4398.8|4409|4401.1|4394.1|4387.8|58
1649074200000|2022-04-04 12:10:00|4406.8|4399.4|4408.9|4402.9|4412.1|4406.1|4405.4|4397.5|58
1649074500000|2022-04-04 12:15:00|4408.6|4402.6|4402.1|4396.1|4408.6|4402.6|4390.6|4378.3|73
1649074800000|2022-04-04 12:20:00|4400.9|4394.9|4396.8|4387|4409.3|4401.3|4392.3|4383|95
1649075100000|2022-04-04 12:25:00|4396.3|4387.3|4391.9|4385.9|4399|4392.1|4389.4|4383.4|82
1649075400000|2022-04-04 12:30:00|4391.1|4385.1|4393.9|4387.9|4399.1|4393.1|4386.1|4380|86
1649075700000|2022-04-04 12:35:00|4393.6|4387.6|4385.6|4379.6|4395.3|4388.9|4384.6|4378.6|73
1649076000000|2022-04-04 12:40:00|4385.9|4379.9|4391.1|4385.1|4391.9|4385.9|4385.6|4379.5|54
1649076300000|2022-04-04 12:45:00|4391.4|4385.4|4381.4|4375.4|4391.4|4385.4|4380.6|4374.5|56
1649076600000|2022-04-04 12:50:00|4380.4|4374.4|4389|4379.8|4389.3|4380.5|4380.4|4374.4|59
1649076900000|2022-04-04 12:55:00|4387.1|4381.1|4389.9|4383.9|4390.5|4383.9|4385.6|4379.5|68
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4399.6|4393.6|4401.1|4395.1|4389.9|4383.9|66
1649077500000|2022-04-04 13:05:00|4400.1|4394.1|4397.4|4391.4|4400.4|4394.4|4391.6|4382.8|61
1649077800000|2022-04-04 13:10:00|4397.9|4391.9|4395.9|4389.9|4399.4|4393.4|4391.9|4385.9|66
1649078100000|2022-04-04 13:15:00|4396.1|4390.1|4394.9|4388.9|4398.3|4391.4|4388.9|4380.5|89
1649078400000|2022-04-04 13:20:00|4395.6|4389.6|4396.4|4390.4|4396.9|4390.9|4392.9|4386.9|53
1649078700000|2022-04-04 13:25:00|4396.6|4390.6|4387.3|4377.5|4397.6|4391.6|4385.6|4377|65
1649079000000|2022-04-04 13:30:00|4383.9|4377.9|4387.8|4379.5|4395.1|4389.1|4383.4|4377.4|85
1649079300000|2022-04-04 13:35:00|4387.5|4379.3|4386.9|4380.9|4392.5|4384.1|4377.3|4365.8|131
1649079600000|2022-04-04 13:40:00|4386.6|4380.6|4384.4|4378.4|4387.4|4381.4|4380.4|4371|101
1649079900000|2022-04-04 13:45:00|4384.6|4378.6|4381.9|4375.9|4385.6|4379.6|4376.1|4369.5|93
1649080200000|2022-04-04 13:50:00|4382.1|4376.1|4384.1|4378.1|4387|4381|4379.6|4373.6|95
1649080500000|2022-04-04 13:55:00|4385.1|4379.1|4382.4|4376.4|4385.6|4379.6|4374.1|4368.1|97
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4389.4|4383.4|4389.4|4383.4|4381.9|4375.9|77
1649081100000|2022-04-04 14:05:00|4389.6|4383.6|4396.5|4390.5|4398.8|4391|4388.9|4381.5|86
1649081400000|2022-04-04 14:10:00|4396.3|4390.3|4395.9|4389.9|4401.1|4395.1|4394.6|4386|162
1649081700000|2022-04-04 14:15:00|4396.9|4390.9|4393.1|4387.1|4397.1|4391.1|4388.9|4381.5|64
1649082000000|2022-04-04 14:20:00|4392.9|4386.9|4399.9|4393.9|4400.9|4394.9|4392.9|4386.9|66
1649082300000|2022-04-04 14:25:00|4401.1|4395.1|4383.8|4369.8|4401.1|4395.1|4383.8|4369.3|70
1649082600000|2022-04-04 14:30:00|4375.9|4369.9|4386.6|4380.6|4395.5|4386.1|4372.6|4366.5|77
1649082900000|2022-04-04 14:35:00|4387.1|4381.1|4367.9|4361.9|4388.4|4382.4|4367.6|4361.5|66
1649083200000|2022-04-04 14:40:00|4369.1|4363.1|4378.4|4372.4|4384.3|4375.1|4365.9|4359.9|58
1649083500000|2022-04-04 14:45:00|4378.9|4372.9|4378.6|4372.6|4381|4372.9|4369.6|4363.3|42
1649083800000|2022-04-04 14:50:00|4378.9|4372.9|4381.9|4375.9|4381.9|4375.9|4374.6|4368|58
1649084100000|2022-04-04 14:55:00|4381.6|4375.6|4369.9|4363.9|4381.8|4375.6|4368.4|4360|155
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4370.9|4364.9|4376.8|4370.6|4369.4|4363.4|22
1649084700000|2022-04-04 15:05:00|4370.6|4364.6|4372.1|4366.1|4372.4|4366.4|4366.6|4360.6|38
1649085000000|2022-04-04 15:10:00|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|1
1649085300000|2022-04-04 15:15:00|4371.6|4365.6|4356.6|4350.6|4371.6|4365.6|4356.6|4350.6|28
1649085600000|2022-04-04 15:20:00|4356.5|4350.5|4359.1|4353.1|4360.4|4354.4|4356.5|4350.5|19
1649085900000|2022-04-04 15:25:00|4359.3|4350.3|4355.9|4349.9|4359.3|4351.4|4355.9|4349.9|14
1649086200000|2022-04-04 15:30:00|4355.6|4349.6|4335.1|4329.1|4355.9|4349.9|4334.4|4323.6|42
1649086500000|2022-04-04 15:35:00|4335.6|4329.6|4335|4326.5|4335.6|4329.6|4332.6|4326.3|23
1649086800000|2022-04-04 15:40:00|4332.6|4326.6|4339.9|4333.9|4340.5|4334.4|4332.6|4326.5|29
1649087100000|2022-04-04 15:45:00|4340.1|4334.1|4343.1|4337.1|4344.5|4337.1|4339.6|4333.5|18
1649087400000|2022-04-04 15:50:00|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|5
1649087700000|2022-04-04 15:55:00|4341.6|4335.6|4333.6|4327.6|4342.6|4336.6|4333.1|4327.1|21
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4333.9|4327.9|4335.1|4329.1|4332.6|4326.6|16
1649088300000|2022-04-04 16:05:00|4332.6|4326.6|4337|4324.5|4339.3|4326.6|4325.6|4319.5|29
1649088600000|2022-04-04 16:10:00|4336.5|4323.8|4323.9|4317.9|4337.8|4325.9|4322.4|4313.5|65
1649088900000|2022-04-04 16:15:00|4323.6|4317.6|4323.4|4317.4|4327.3|4320.4|4319.6|4313.5|77
1649089200000|2022-04-04 16:20:00|4324.4|4318.4|4319.5|4311.5|4325.4|4319.4|4315.4|4308.8|78
1649089500000|2022-04-04 16:25:00|4319.3|4311.3|4317.4|4311.4|4320.8|4314.6|4317|4308|75
1649089800000|2022-04-04 16:30:00|4317.1|4311.1|4319|4309.8|4322|4315.6|4315.8|4309.8|57
1649090100000|2022-04-04 16:35:00|4318.8|4309.5|4316.8|4307.5|4319.3|4312.4|4315.9|4307.5|78
1649090400000|2022-04-04 16:40:00|4317|4308.3|4316.1|4310.1|4317.5|4311.1|4314.6|4308.3|37
1649090700000|2022-04-04 16:45:00|4315.9|4309.9|4312.1|4306.1|4315.9|4309.9|4310.9|4304.9|20
1649091000000|2022-04-04 16:50:00|4311.6|4305.6|4312.9|4306.9|4314.1|4308.1|4311.4|4305.3|12
1649091300000|2022-04-04 16:55:00|4314.5|4305|4317|4307.5|4317|4307.5|4313.8|4304.5|9
1649116800000|2022-04-05 00:00:00|4293|4274.3|4292.3|4273.5|4294.6|4274.6|4291.3|4272.5|6
1649117100000|2022-04-05 00:05:00|4293.5|4274.8|4300.3|4281.5|4300.3|4281.5|4293.5|4274.8|6
1649117400000|2022-04-05 00:10:00|4305|4285|4310.5|4291.8|4310.5|4291.8|4305|4285|3
1649118900000|2022-04-05 00:35:00|4311.3|4292.5|4313|4294.3|4313|4294.3|4311.3|4292.5|3
1649119200000|2022-04-05 00:40:00|4313.5|4294.8|4315|4296.3|4315|4296.3|4313.5|4294.8|5
1649120100000|2022-04-05 00:55:00|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649120700000|2022-04-05 01:05:00|4317.9|4297.9|4319|4300.3|4319|4300.3|4317.9|4297.9|2
1649121900000|2022-04-05 01:25:00|4321.3|4301.3|4327.5|4308.8|4328.5|4309.8|4320.3|4301.3|14
1649122200000|2022-04-05 01:30:00|4328.5|4309.8|4329.8|4311|4331.3|4311.3|4327.5|4308.8|6
1649122500000|2022-04-05 01:35:00|4331.3|4311.3|4334.3|4315.5|4334.3|4315.5|4331.3|4311.3|5
1649122800000|2022-04-05 01:40:00|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|1
1649123100000|2022-04-05 01:45:00|4335.8|4317|4336|4317.3|4336|4317.3|4335.8|4317|2
1649123400000|2022-04-05 01:50:00|4336.3|4317.5|4337.3|4318.5|4337.3|4318.5|4336.3|4317.5|2
1649124000000|2022-04-05 02:00:00|4337.8|4319|4338|4319.3|4338|4319.3|4337.8|4319|2
1649124600000|2022-04-05 02:10:00|4339.8|4319.8|4341.8|4323|4342|4323.3|4339.8|4319.8|4
1649124900000|2022-04-05 02:15:00|4341|4322.3|4341.3|4322.5|4341.3|4322.5|4341|4322.3|2
1649125500000|2022-04-05 02:25:00|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|1
1649126700000|2022-04-05 02:45:00|4338.8|4318.8|4335.3|4316.5|4338.8|4318.8|4335.3|4316.5|2
1649127000000|2022-04-05 02:50:00|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|1
1649127300000|2022-04-05 02:55:00|4330.3|4311.5|4329.8|4311|4330.3|4311.5|4329.8|4311|2
1649128500000|2022-04-05 03:15:00|4329.3|4310.5|4328|4309.3|4329.3|4310.5|4328|4309.3|2
1649128800000|2022-04-05 03:20:00|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|1
1649129400000|2022-04-05 03:30:00|4326.1|4306.1|4319.5|4300.8|4326.1|4306.1|4319.5|4300.4|12
1649129700000|2022-04-05 03:35:00|4318.8|4300|4323|4304.3|4324.8|4306|4318.8|4300|7
1649130000000|2022-04-05 03:40:00|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649130900000|2022-04-05 03:55:00|4324|4305.3|4326|4307.3|4326|4307.3|4324|4305.3|3
1649131200000|2022-04-05 04:00:00|4325.5|4306.8|4324.5|4305.8|4325.5|4306.8|4324.5|4305.8|2
1649131500000|2022-04-05 04:05:00|4323.5|4303.5|4320.8|4302|4323.5|4303.5|4320.8|4302|3
1649131800000|2022-04-05 04:10:00|4321|4302.3|4321|4302.3|4321|4302.3|4321|4302.3|1
1649133000000|2022-04-05 04:30:00|4321.3|4302.5|4321.8|4303|4321.8|4303|4321.3|4302.5|2
1649133300000|2022-04-05 04:35:00|4322|4303.3|4322.5|4303.8|4322.5|4303.8|4322|4303.3|3
1649133900000|2022-04-05 04:45:00|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649134800000|2022-04-05 05:00:00|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649135100000|2022-04-05 05:05:00|4325|4305|4325.5|4306.8|4325.5|4306.8|4325|4305|2
1649135400000|2022-04-05 05:10:00|4326|4307.3|4331.8|4313|4331.8|4313|4326|4307.3|8
1649135700000|2022-04-05 05:15:00|4330.5|4311.8|4333.3|4314.5|4333.3|4314.5|4330.5|4311.8|4
1649136000000|2022-04-05 05:20:00|4333.5|4314.8|4340.3|4321.5|4347.5|4328.8|4333.5|4314.8|22
1649136300000|2022-04-05 05:25:00|4341|4322.3|4336.4|4316.4|4341|4322.3|4334|4315|46
1649136600000|2022-04-05 05:30:00|4337.4|4317.4|4337|4318.3|4339.5|4319.5|4334.5|4315.8|15
1649136900000|2022-04-05 05:35:00|4337.3|4318.5|4338.8|4320|4338.8|4320|4337|4318.3|5
1649137200000|2022-04-05 05:40:00|4341.4|4321.4|4338.8|4320|4341.4|4322.5|4338.8|4320|8
1649137500000|2022-04-05 05:45:00|4340.3|4321.5|4341.8|4323|4341.8|4323|4340.3|4321.5|3
1649137800000|2022-04-05 05:50:00|4342|4323.3|4342|4323.3|4342|4323.3|4342|4323.3|1
1649138100000|2022-04-05 05:55:00|4344.4|4324.4|4349.5|4330.8|4349.5|4330.8|4338.8|4320|12
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4345.3|4326.5|4347.8|4328|4338.3|4319.5|17
1649138700000|2022-04-05 06:05:00|4346.3|4326.3|4345.3|4326.5|4346.5|4327.5|4344.8|4326|10
1649139000000|2022-04-05 06:10:00|4346|4327.3|4349|4330.3|4349.3|4330.5|4344.8|4326|15
1649139300000|2022-04-05 06:15:00|4349.5|4330.8|4350.8|4332|4350.8|4332|4349.5|4330.8|2
1649139600000|2022-04-05 06:20:00|4350.5|4331.8|4350.5|4331.8|4350.5|4331.8|4350.5|4331.8|1
1649139900000|2022-04-05 06:25:00|4351|4332.3|4360.5|4341.8|4362.8|4344|4351|4332.3|20
1649140200000|2022-04-05 06:30:00|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|1
1649140500000|2022-04-05 06:35:00|4359.5|4339.5|4358.5|4339.8|4359.9|4339.9|4357.3|4337.3|6
1649140800000|2022-04-05 06:40:00|4358.8|4340|4359.8|4341|4359.8|4341|4358.8|4340|4
1649141100000|2022-04-05 06:45:00|4360|4341.3|4359.8|4341|4360|4341.3|4359.8|4341|2
1649141400000|2022-04-05 06:50:00|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|1
1649141700000|2022-04-05 06:55:00|4353.1|4347.1|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|3
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4347.1|4341.1|4354.1|4348.1|4340.4|4334.3|50
1649142300000|2022-04-05 07:05:00|4347.4|4341.4|4347.6|4341.6|4348.4|4342.4|4346.6|4340.6|29
1649142600000|2022-04-05 07:10:00|4348.4|4342.4|4358.4|4352.4|4359.1|4353.1|4348.4|4342.4|18
1649142900000|2022-04-05 07:15:00|4358.6|4352.6|4346.1|4340.1|4359.6|4353.6|4342.1|4336|29
1649143200000|2022-04-05 07:20:00|4346.3|4338|4340.9|4334.9|4346.3|4338.3|4338.9|4332.9|32
1649143500000|2022-04-05 07:25:00|4340.6|4334.6|4338.9|4332.9|4340.6|4334.6|4336.6|4330.6|21
1649143800000|2022-04-05 07:30:00|4340.8|4332.8|4326.9|4320.9|4340.8|4334.6|4326.9|4320.9|26
1649144100000|2022-04-05 07:35:00|4326.6|4320.6|4329.1|4323.1|4329.1|4323.1|4319.1|4312.8|24
1649144400000|2022-04-05 07:40:00|4328.1|4322.1|4324.6|4318.6|4328.1|4322.1|4319.6|4313.5|15
1649144700000|2022-04-05 07:45:00|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4324.4|4318.4|7
1649145000000|2022-04-05 07:50:00|4325.4|4319.4|4320.1|4314.1|4325.6|4319.6|4319.4|4310.8|34
1649145300000|2022-04-05 07:55:00|4320.3|4311.5|4312.6|4306.6|4320.3|4311.5|4308.6|4302.5|16
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4324.1|4318.1|4335.8|4328.9|4312.9|4306.9|61
1649145900000|2022-04-05 08:05:00|4323.9|4317.9|4326.4|4320.4|4327.1|4321.1|4323.4|4317.4|16
1649146200000|2022-04-05 08:10:00|4326.6|4320.6|4318.1|4312.1|4326.6|4320.6|4315.1|4309|33
1649146500000|2022-04-05 08:15:00|4318.6|4312.6|4324.4|4318.4|4325.3|4319.1|4318.4|4312.4|14
1649146800000|2022-04-05 08:20:00|4324.1|4318.1|4316.4|4310.4|4324.1|4318.1|4306.1|4298.3|49
1649147100000|2022-04-05 08:25:00|4316.6|4310.6|4320.9|4314.9|4320.9|4314.9|4316.6|4310.6|14
1649147400000|2022-04-05 08:30:00|4320.6|4314.6|4319.9|4313.9|4321.1|4315.1|4317.4|4310.8|20
1649147700000|2022-04-05 08:35:00|4319.6|4313.6|4321.5|4313.5|4325.6|4319.6|4318.9|4312.9|30
1649148000000|2022-04-05 08:40:00|4321.6|4315.6|4317.6|4311.6|4321.6|4315.6|4317.4|4310.5|13
1649148300000|2022-04-05 08:45:00|4319.1|4313.1|4321.1|4315.1|4321.3|4315.1|4318.9|4312.9|6
1649148600000|2022-04-05 08:50:00|4321.3|4310.8|4320.6|4314.6|4321.3|4314.6|4320.6|4310.8|3
1649148900000|2022-04-05 08:55:00|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|2
1649149200000|2022-04-05 09:00:00|4320.6|4314.6|4317.1|4311.1|4320.6|4314.6|4315.4|4309.4|11
1649149500000|2022-04-05 09:05:00|4317.4|4311.4|4318.6|4312.6|4322.6|4316.6|4317.4|4311.4|35
1649149800000|2022-04-05 09:10:00|4319.4|4313.4|4318.9|4312.9|4320.4|4314.4|4316.9|4310.9|34
1649150100000|2022-04-05 09:15:00|4319.1|4313.1|4318.4|4312.4|4319.1|4313.1|4318.4|4312.4|4
1649150400000|2022-04-05 09:20:00|4318.6|4312.6|4326.6|4320.6|4326.9|4320.9|4318.6|4312.5|22
1649150700000|2022-04-05 09:25:00|4326.1|4320.1|4322.4|4316.4|4326.1|4320.1|4322.4|4316.4|10
1649151000000|2022-04-05 09:30:00|4321.6|4315.6|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|3
1649151300000|2022-04-05 09:35:00|4320.9|4314.9|4321.9|4315.9|4322.9|4316.9|4320.4|4314.4|11
1649151600000|2022-04-05 09:40:00|4321.6|4315.6|4319.6|4313.6|4321.6|4315.6|4319.6|4313.6|7
1649151900000|2022-04-05 09:45:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4316.1|4310.1|14
1649152200000|2022-04-05 09:50:00|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4317.4|4311.4|8
1649152500000|2022-04-05 09:55:00|4320.1|4314.1|4318.9|4312.9|4320.4|4314.4|4318.1|4312.1|11
1649152800000|2022-04-05 10:00:00|4319.4|4313.4|4320.1|4314.1|4321|4314.9|4319.4|4313|6
1649153100000|2022-04-05 10:05:00|4319.6|4313.6|4319.9|4313.9|4322.1|4316.1|4319.6|4313.6|8
1649153400000|2022-04-05 10:10:00|4321.3|4312.5|4320.3|4311.5|4321.5|4312.8|4320.3|4311.5|9
1649153700000|2022-04-05 10:15:00|4322|4309.5|4327.3|4308.5|4327.3|4309.5|4322|4305|8
1649154000000|2022-04-05 10:20:00|4326|4307.3|4323.3|4304.5|4326|4307.3|4321.3|4302.5|8
1649154300000|2022-04-05 10:25:00|4324|4305.3|4324.3|4305.5|4325|4306.3|4323|4304.3|7
1649154600000|2022-04-05 10:30:00|4323.5|4304.8|4329.3|4310.5|4330.5|4311.8|4323.5|4304.8|12
1649154900000|2022-04-05 10:35:00|4329.8|4311|4328.3|4309.5|4331.6|4312|4328.3|4309.5|16
1649155200000|2022-04-05 10:40:00|4327.8|4309|4327.3|4308.5|4329.3|4309.5|4325.3|4306.5|18
1649155500000|2022-04-05 10:45:00|4326.8|4308|4326.3|4307.5|4327.5|4308.8|4326|4307.3|19
1649155800000|2022-04-05 10:50:00|4326.5|4307.8|4329.5|4310.8|4331.5|4312.8|4326.3|4307.5|12
1649156100000|2022-04-05 10:55:00|4328.8|4310|4326.8|4308|4329.3|4310.5|4325.8|4307|19
1649156400000|2022-04-05 11:00:00|4326.3|4307.5|4326.5|4307.8|4330|4311.3|4325.8|4307|12
1649156700000|2022-04-05 11:05:00|4325.5|4306.8|4323.3|4304.5|4326.5|4307.8|4323|4304.3|20
1649157000000|2022-04-05 11:10:00|4322.8|4304|4323.3|4304.5|4324.8|4306|4322.8|4304|17
1649157300000|2022-04-05 11:15:00|4324.3|4305.5|4318.3|4299.5|4324.3|4305.5|4318.3|4298.6|12
1649157600000|2022-04-05 11:20:00|4317.8|4299|4319|4300.3|4319|4300.3|4316.8|4298|8
1649157900000|2022-04-05 11:25:00|4319.8|4301|4301.8|4282.5|4321.3|4302.5|4301.8|4282.4|19
1649158200000|2022-04-05 11:30:00|4300.5|4281.8|4300.8|4280.8|4308|4289.3|4292|4273.3|46
1649158500000|2022-04-05 11:35:00|4297.3|4277.3|4297.3|4278.5|4301.3|4282.5|4295.8|4277|14
1649158800000|2022-04-05 11:40:00|4296.3|4277.5|4297.5|4278.8|4297.8|4279|4295.5|4275.6|11
1649159100000|2022-04-05 11:45:00|4296.9|4276.9|4300.8|4282|4304.9|4284.9|4289.3|4269.3|21
1649159400000|2022-04-05 11:50:00|4301.5|4282.8|4282|4262.3|4303.6|4283.8|4280.8|4262|69
1649159700000|2022-04-05 11:55:00|4282.5|4263.5|4282.5|4262.5|4285.5|4266.3|4270.5|4251.8|34
1649160000000|2022-04-05 12:00:00|4286.5|4267.8|4287|4268.3|4289.6|4269.6|4285.8|4267|8
1649160300000|2022-04-05 12:05:00|4287.5|4268.8|4289.5|4270.8|4292|4273.3|4287|4267|20
1649160600000|2022-04-05 12:10:00|4288.8|4270|4285.5|4266.8|4291.8|4273|4285.5|4266.4|37
1649160900000|2022-04-05 12:15:00|4286.8|4268|4290.3|4271.5|4292.4|4272.4|4285.5|4266.8|22
1649161200000|2022-04-05 12:20:00|4291.3|4272.5|4297|4278.3|4297|4278.3|4291.3|4272.5|13
1649161500000|2022-04-05 12:25:00|4298|4279.3|4296.5|4277.8|4298|4279.3|4295.5|4276.8|11
1649161800000|2022-04-05 12:30:00|4297.3|4278.5|4296.8|4278|4297.8|4279|4295.8|4277|7
1649162100000|2022-04-05 12:35:00|4297.8|4279|4297.5|4278.8|4300.8|4282|4296|4277.3|15
1649162400000|2022-04-05 12:40:00|4298.3|4279.5|4298.8|4280|4299.5|4280|4298|4279.3|7
1649162700000|2022-04-05 12:45:00|4299.8|4281|4298.3|4279.5|4299.8|4281|4297.3|4278.5|9
1649163000000|2022-04-05 12:50:00|4297.5|4278.8|4299.8|4281|4302.9|4283.3|4297.5|4278.8|20
1649163300000|2022-04-05 12:55:00|4299.3|4280.5|4299.1|4279.1|4299.3|4280.5|4297.3|4278.5|11
1649163600000|2022-04-05 13:00:00|4297.5|4278.8|4295.8|4277|4297.5|4278.8|4295.8|4277|7
1649163900000|2022-04-05 13:05:00|4295|4276.3|4306.3|4287.5|4307.3|4288.5|4295|4276.3|35
1649164200000|2022-04-05 13:10:00|4307|4288.3|4312.3|4293.5|4318.8|4300|4306.3|4287.5|46
1649164500000|2022-04-05 13:15:00|4312.8|4294|4312|4293.3|4318|4298|4308.5|4289.8|39
1649164800000|2022-04-05 13:20:00|4314|4294|4321|4302.3|4326.5|4307.8|4313.6|4293.6|27
1649165100000|2022-04-05 13:25:00|4322.3|4303.5|4327.3|4307.3|4327.3|4307.3|4315.8|4297|18
1649165400000|2022-04-05 13:30:00|4328|4309.3|4331.8|4311.8|4334.8|4316|4328|4309.3|24
1649165700000|2022-04-05 13:35:00|4328.5|4309.8|4332.8|4314|4335|4316.3|4328.5|4309.8|19
1649166000000|2022-04-05 13:40:00|4333.3|4314.5|4333.5|4314.8|4334.8|4316|4332|4313.3|18
1649166300000|2022-04-05 13:45:00|4334.3|4315.5|4328.3|4309.5|4334.3|4315.5|4327.8|4309|17
1649166600000|2022-04-05 13:50:00|4328|4309.3|4320.3|4301.5|4328.8|4310|4318.4|4298.4|22
1649166900000|2022-04-05 13:55:00|4320.5|4301.8|4320.8|4302|4322.1|4302.5|4318|4299.3|16
1649167200000|2022-04-05 14:00:00|4320.3|4301.5|4309.3|4290.5|4320.8|4302|4308.5|4289.8|21
1649167500000|2022-04-05 14:05:00|4310.5|4291.8|4301|4281|4313.3|4294.5|4301|4281|28
1649167800000|2022-04-05 14:10:00|4300.8|4282|4310.6|4290.6|4311|4291|4300.8|4282|28
1649168100000|2022-04-05 14:15:00|4312.6|4292.6|4310.3|4291.5|4317.3|4298.5|4308|4289.3|24
1649168400000|2022-04-05 14:20:00|4310.8|4292|4313|4294.3|4317.5|4298.8|4310.8|4292|20
1649168700000|2022-04-05 14:25:00|4314.5|4294.5|4306.5|4287.8|4315.3|4296.5|4306.5|4287.8|24
1649169000000|2022-04-05 14:30:00|4306|4287.3|4310.8|4292|4312.6|4293.3|4306|4287.3|13
1649169300000|2022-04-05 14:35:00|4311.3|4292.5|4311.3|4292.5|4312.3|4293.5|4310.8|4292|6
1649169600000|2022-04-05 14:40:00|4310.5|4291.8|4310.5|4291.8|4312|4293.3|4310.5|4291.8|7
1649169900000|2022-04-05 14:45:00|4311.3|4292.5|4294.4|4274.4|4311.3|4292.5|4292|4273.3|41
1649170200000|2022-04-05 14:50:00|4292.3|4273.5|4307|4288.3|4307|4288.3|4292.3|4273.5|22
1649170500000|2022-04-05 14:55:00|4307.8|4289|4303.5|4284.8|4312.5|4293.8|4298.3|4278.8|79
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4305|4285|4306.8|4288|4301.8|4283|17
1649171100000|2022-04-05 15:05:00|4305.5|4286.8|4307.3|4288.5|4308|4289.3|4305.5|4286.8|8
1649171400000|2022-04-05 15:10:00|4308.5|4289.8|4308|4289.3|4308.5|4289.8|4306.5|4287.8|6
1649171700000|2022-04-05 15:15:00|4308.3|4289.5|4312|4293.3|4312|4293.3|4308.3|4289.5|6
1649172000000|2022-04-05 15:20:00|4311.8|4293|4308.5|4289.8|4312|4293.3|4308.5|4289.8|7
1649172300000|2022-04-05 15:25:00|4309|4290.3|4304|4285.3|4311|4292.3|4303.3|4284.3|12
1649172600000|2022-04-05 15:30:00|4303.8|4285|4307.8|4289|4307.8|4289|4303.8|4285|5
1649172900000|2022-04-05 15:35:00|4307.5|4288.8|4306.5|4287.8|4307.5|4288.8|4306.5|4287.8|4
1649173200000|2022-04-05 15:40:00|4306.3|4287.5|4305.8|4287|4306.3|4287.5|4302.8|4284|8
1649173500000|2022-04-05 15:45:00|4304.5|4285.8|4308|4289.3|4309|4289.3|4300|4280|13
1649173800000|2022-04-05 15:50:00|4307.8|4289|4306.5|4287.8|4307.8|4289|4306.5|4287.8|3
1649174100000|2022-04-05 15:55:00|4306.8|4288|4305.5|4286.8|4306.8|4288|4305.5|4286.8|2
1649174400000|2022-04-05 16:00:00|4304.8|4286|4296|4277.3|4304.8|4286|4296|4277.3|11
1649174700000|2022-04-05 16:05:00|4295.8|4277|4297.3|4278.5|4298.3|4279.5|4293|4274.3|11
1649175000000|2022-04-05 16:10:00|4296.8|4278|4295.3|4276.5|4296.8|4278|4295.3|4276.5|4
1649175300000|2022-04-05 16:15:00|4296|4277.3|4296.5|4277.8|4298|4279|4296|4277.3|8
1649175600000|2022-04-05 16:20:00|4297|4278.3|4298|4279.3|4298|4279.3|4297|4278.3|2
1649175900000|2022-04-05 16:25:00|4297|4278.3|4296.5|4277.8|4297.3|4278.5|4296.5|4277.8|3
1649176200000|2022-04-05 16:30:00|4295.8|4277|4293.8|4275|4295.8|4277|4293.8|4275|4
1649176500000|2022-04-05 16:35:00|4294|4275.3|4295|4276.3|4296.8|4278|4294|4275.3|6
1649176800000|2022-04-05 16:40:00|4294.8|4276|4292.8|4274|4294.8|4276|4292.3|4273.3|7
1649177100000|2022-04-05 16:45:00|4293.8|4275|4292|4273.3|4293.8|4275|4291.5|4271.9|8
1649177400000|2022-04-05 16:50:00|4291.5|4272.8|4291.3|4272.5|4291.5|4272.8|4290.6|4270.6|4
1649177700000|2022-04-05 16:55:00|4292|4272|4295.5|4275.5|4295.5|4275.5|4292|4272|5
1649203200000|2022-04-06 00:00:00|4276.4|4256.4|4283.4|4263.4|4283.4|4263.4|4276.4|4256.4|5
1649203500000|2022-04-06 00:05:00|4284.6|4264.6|4288.6|4268.6|4288.6|4268.6|4284.6|4264.6|4
1649203800000|2022-04-06 00:10:00|4288.1|4268.1|4290.9|4270.9|4290.9|4270.9|4288.1|4268.1|3
1649204100000|2022-04-06 00:15:00|4290.1|4270.1|4286.9|4266.9|4290.1|4270.1|4283.4|4263.4|8
1649204700000|2022-04-06 00:25:00|4284|4264|4286.1|4266.1|4286.9|4266.9|4284|4264|4
1649205000000|2022-04-06 00:30:00|4284.6|4264.6|4285.9|4265.9|4286.1|4266.1|4284.6|4264.6|4
1649205600000|2022-04-06 00:40:00|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649205900000|2022-04-06 00:45:00|4284.9|4264.9|4284.1|4264.1|4284.9|4264.9|4284.1|4264.1|2
1649206200000|2022-04-06 00:50:00|4284.6|4264.6|4274.9|4254.9|4284.6|4264.6|4274.9|4254.9|7
1649206500000|2022-04-06 00:55:00|4274.6|4254.6|4270.1|4250.1|4274.6|4254.6|4267.5|4247.5|7
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4274.1|4254.1|4284.6|4264.6|4268.3|4248.3|35
1649207100000|2022-04-06 01:05:00|4275.8|4255.8|4265.6|4245.6|4277.6|4257.6|4265.6|4245.6|13
1649207400000|2022-04-06 01:10:00|4267|4247|4266.4|4246.4|4271.4|4251.4|4265.6|4245.6|15
1649207700000|2022-04-06 01:15:00|4266.9|4246.9|4268.4|4248.4|4269.6|4249.6|4266.9|4246.9|12
1649208000000|2022-04-06 01:20:00|4267.5|4247.5|4273.8|4253.8|4275.1|4255.1|4266.6|4246.6|16
1649208300000|2022-04-06 01:25:00|4272.5|4252.5|4269.9|4249.9|4276.3|4256.3|4269.9|4249.9|33
1649208600000|2022-04-06 01:30:00|4268.1|4248.1|4270.1|4250.1|4270.6|4250.6|4268.1|4248.1|8
1649208900000|2022-04-06 01:35:00|4268.4|4248.4|4272.4|4252.4|4272.4|4252.4|4268.4|4248.4|7
1649209200000|2022-04-06 01:40:00|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.1|4252.1|4
1649209500000|2022-04-06 01:45:00|4271.9|4251.9|4271.9|4251.9|4272.9|4252.9|4271.6|4251.6|5
1649209800000|2022-04-06 01:50:00|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649210100000|2022-04-06 01:55:00|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649210400000|2022-04-06 02:00:00|4273.1|4253.1|4272.1|4252.1|4273.6|4253.6|4272.1|4252.1|5
1649210700000|2022-04-06 02:05:00|4272.4|4252.4|4271.1|4251.1|4272.4|4252.4|4271.1|4251.1|5
1649211000000|2022-04-06 02:10:00|4270.6|4250.6|4273.1|4253.1|4273.1|4253.1|4270.6|4250.6|4
1649211300000|2022-04-06 02:15:00|4272.6|4252.6|4273.1|4253.1|4273.1|4253.1|4272.6|4252.6|2
1649211600000|2022-04-06 02:20:00|4274.6|4254.6|4276.9|4256.9|4276.9|4256.9|4274.6|4254.6|3
1649212200000|2022-04-06 02:30:00|4280.1|4260.1|4283.4|4263.4|4283.4|4263.4|4279.4|4259.4|6
1649212500000|2022-04-06 02:35:00|4281|4261|4282.1|4262.1|4282.6|4262.6|4281|4261|5
1649212800000|2022-04-06 02:40:00|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649213100000|2022-04-06 02:45:00|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4282.6|4262.6|4
1649213400000|2022-04-06 02:50:00|4282.6|4262.6|4282.6|4262.6|4284|4264|4282.6|4262.6|4
1649213700000|2022-04-06 02:55:00|4283.5|4263.5|4281.9|4261.9|4283.5|4263.5|4281.9|4261.9|3
1649214000000|2022-04-06 03:00:00|4282.1|4262.1|4274.4|4254.4|4282.1|4262.1|4274.4|4254.4|13
1649214300000|2022-04-06 03:05:00|4273.1|4253.1|4270.6|4250.6|4273.1|4253.1|4270.6|4250.6|5
1649214600000|2022-04-06 03:10:00|4271.4|4251.4|4273.5|4253.5|4274.6|4254.6|4271.4|4251.4|8
1649214900000|2022-04-06 03:15:00|4273.4|4253.4|4273.4|4253.4|4273.9|4253.9|4272.6|4252.6|5
1649215200000|2022-04-06 03:20:00|4272.9|4252.9|4272.1|4252.1|4273.6|4253.6|4272.1|4252.1|5
1649215500000|2022-04-06 03:25:00|4272.6|4252.6|4272.4|4252.4|4274.1|4254.1|4272.1|4252.1|6
1649215800000|2022-04-06 03:30:00|4273.9|4253.9|4277.6|4257.6|4278.4|4258.4|4273.9|4253.9|5
1649216100000|2022-04-06 03:35:00|4278.5|4258.5|4282.9|4262.9|4282.9|4262.9|4278.5|4258.5|3
1649216400000|2022-04-06 03:40:00|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649216700000|2022-04-06 03:45:00|4284.6|4264.6|4284.6|4264.6|4285.4|4265.4|4284.6|4264.6|3
1649217000000|2022-04-06 03:50:00|4283.9|4263.9|4285.6|4265.6|4285.6|4265.6|4283.1|4263.1|4
1649217300000|2022-04-06 03:55:00|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649218500000|2022-04-06 04:15:00|4285.9|4265.9|4285.4|4265.4|4285.9|4265.9|4284.9|4264.9|4
1649218800000|2022-04-06 04:20:00|4286.6|4266.6|4286.9|4266.9|4286.9|4266.9|4286.6|4266.6|2
1649219100000|2022-04-06 04:25:00|4286.6|4266.6|4287.1|4267.1|4287.1|4267.1|4286.6|4266.6|3
1649220000000|2022-04-06 04:40:00|4286.1|4266.1|4285.4|4265.4|4286.1|4266.1|4285.1|4265.1|4
1649220300000|2022-04-06 04:45:00|4283|4263|4276.6|4256.6|4283|4263|4276.4|4256.4|4
1649220600000|2022-04-06 04:50:00|4276.9|4256.9|4277.1|4257.1|4277.1|4257.1|4276.9|4256.9|2
1649220900000|2022-04-06 04:55:00|4276.4|4256.4|4278.6|4258.6|4278.6|4258.6|4276.4|4256.4|3
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4279.6|4259.6|4279.6|4259.6|4278.9|4258.9|2
1649221800000|2022-04-06 05:10:00|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649222100000|2022-04-06 05:15:00|4283.6|4263.6|4283.6|4263.6|4287.6|4267.6|4283.6|4263.6|5
1649222400000|2022-04-06 05:20:00|4284.4|4264.4|4284.6|4264.6|4284.6|4264.6|4284.4|4264.4|2
1649222700000|2022-04-06 05:25:00|4284.9|4264.9|4288.1|4268.1|4292.1|4272.1|4284.9|4264.9|9
1649223000000|2022-04-06 05:30:00|4289.1|4269.1|4288.6|4268.6|4289.4|4269.4|4285.6|4265.6|12
1649223300000|2022-04-06 05:35:00|4289.4|4269.4|4283.9|4263.9|4289.4|4269.4|4283.9|4263.9|8
1649223600000|2022-04-06 05:40:00|4280.8|4260.8|4287.1|4267.1|4288.9|4268.9|4280.8|4260.8|16
1649223900000|2022-04-06 05:45:00|4285.1|4265.1|4284.1|4264.1|4285.1|4265.1|4284.1|4264.1|5
1649224200000|2022-04-06 05:50:00|4283.9|4263.9|4282.4|4262.4|4283.9|4263.9|4281.6|4261.6|7
1649224500000|2022-04-06 05:55:00|4281.1|4261.1|4277.9|4257.9|4282.1|4262.1|4277.9|4257.9|4
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4275.6|4255.6|4277.4|4257.4|4274.4|4254.4|11
1649225100000|2022-04-06 06:05:00|4274.9|4254.9|4274.6|4254.6|4275.1|4255.1|4274.6|4254.6|3
1649225400000|2022-04-06 06:10:00|4276.9|4256.9|4277.1|4257.1|4281.9|4261.9|4276|4256|16
1649225700000|2022-04-06 06:15:00|4276.9|4256.9|4278.1|4258.1|4279.9|4259.9|4276.9|4256.9|7
1649226000000|2022-04-06 06:20:00|4277.6|4257.6|4266.1|4246.1|4277.6|4257.6|4266.1|4246.1|11
1649226300000|2022-04-06 06:25:00|4268.6|4248.6|4272.9|4252.9|4272.9|4252.9|4268.6|4248.6|6
1649226600000|2022-04-06 06:30:00|4272.1|4252.1|4271.1|4251.1|4272.6|4252.6|4268.6|4248.6|10
1649226900000|2022-04-06 06:35:00|4269.1|4249.1|4270.9|4250.9|4270.9|4250.9|4269.1|4249.1|3
1649227200000|2022-04-06 06:40:00|4271.1|4251.1|4274.4|4254.4|4275.9|4255.9|4271.1|4251.1|5
1649227500000|2022-04-06 06:45:00|4274.9|4254.9|4274.1|4254.1|4274.9|4254.9|4272.1|4252.1|7
1649227800000|2022-04-06 06:50:00|4272.9|4252.9|4263.9|4243.9|4272.9|4252.9|4263.9|4243.9|14
1649228100000|2022-04-06 06:55:00|4263.8|4245|4268|4249.3|4270|4251.3|4262.5|4243.8|14
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4278|4259.3|4281.8|4261.8|4264.8|4245.6|28
1649228700000|2022-04-06 07:05:00|4279.8|4259.8|4276.5|4257.8|4284.5|4265.8|4275.8|4256.8|21
1649229000000|2022-04-06 07:10:00|4275.5|4256.8|4277.8|4259|4277.8|4259|4274.8|4256|14
1649229300000|2022-04-06 07:15:00|4277.5|4258.8|4276.3|4257.5|4277.5|4258.8|4276.3|4257.5|3
1649229600000|2022-04-06 07:20:00|4276|4257.3|4265.8|4247|4276|4257.3|4265|4246.3|10
1649229900000|2022-04-06 07:25:00|4266.3|4247.5|4272.5|4253.8|4274|4255.3|4264.8|4244.8|24
1649230200000|2022-04-06 07:30:00|4272.6|4252.6|4264.8|4246|4272.6|4252.6|4264.6|4244.6|13
1649230500000|2022-04-06 07:35:00|4264.5|4245.8|4263.3|4244.5|4264.5|4245.8|4262.5|4243.8|5
1649230800000|2022-04-06 07:40:00|4264.5|4245.8|4268.5|4249.8|4268.8|4250|4264.5|4245.8|8
1649231100000|2022-04-06 07:45:00|4268.8|4250|4267.3|4248.5|4268.8|4250|4267|4248.3|4
1649231400000|2022-04-06 07:50:00|4268.3|4249.5|4273.8|4255|4274.3|4255.5|4268.3|4249.5|9
1649231700000|2022-04-06 07:55:00|4276.3|4256.3|4274.3|4255.5|4276.4|4257.3|4274|4254.8|20
1649232000000|2022-04-06 08:00:00|4273.5|4254.8|4292.9|4272.9|4320|4301.3|4273.5|4254.8|89
1649232300000|2022-04-06 08:05:00|4291.8|4273|4296.5|4277.8|4298.3|4279.5|4287|4268.3|36
1649232600000|2022-04-06 08:10:00|4297|4278.3|4325|4306.3|4327.6|4307.6|4296.3|4277.5|68
1649232900000|2022-04-06 08:15:00|4325.5|4306.8|4306.5|4287.8|4326|4307.3|4306.5|4286.5|46
1649233200000|2022-04-06 08:20:00|4308|4288|4309.8|4291|4313.5|4294.8|4308|4288|18
1649233500000|2022-04-06 08:25:00|4310.8|4292|4314|4295.3|4314|4295.3|4304.8|4286|24
1649233800000|2022-04-06 08:30:00|4313|4294.3|4316.8|4298|4317.8|4299|4313|4294.3|27
1649234100000|2022-04-06 08:35:00|4318.4|4298.4|4317.5|4298.8|4319.3|4300.5|4317.5|4298.4|11
1649234400000|2022-04-06 08:40:00|4316.3|4297.5|4322.3|4303.5|4323|4304.3|4314.5|4295.8|18
1649234700000|2022-04-06 08:45:00|4323|4304.3|4322|4303.3|4323.8|4305|4322|4303.3|9
1649235000000|2022-04-06 08:50:00|4320.5|4301.8|4322.3|4303.5|4322.3|4303.5|4319|4300.3|18
1649235300000|2022-04-06 08:55:00|4321.3|4302.5|4322|4303.3|4322|4303.3|4319.3|4300.5|10
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4324|4305.3|4325.5|4306.8|4320.8|4302|12
1649235900000|2022-04-06 09:05:00|4324.8|4306|4328.3|4309.5|4328.8|4310|4324.3|4305.5|14
1649236200000|2022-04-06 09:10:00|4328|4309.3|4323.3|4304.5|4328|4309.3|4323.3|4304.5|17
1649236500000|2022-04-06 09:15:00|4324|4305.3|4323|4304.3|4325.3|4306.5|4321.5|4302.8|22
1649236800000|2022-04-06 09:20:00|4321.8|4303|4313.5|4294.8|4321.8|4303|4313|4294.3|16
1649237100000|2022-04-06 09:25:00|4313.8|4295|4310.3|4291.5|4313.8|4295|4307.8|4289|18
1649237400000|2022-04-06 09:30:00|4309.3|4289.3|4314.9|4294.9|4314.9|4294.9|4305.8|4287|22
1649237700000|2022-04-06 09:35:00|4314.6|4294.6|4314.5|4295.8|4316.8|4298|4314.5|4294.6|9
1649238000000|2022-04-06 09:40:00|4313.5|4294.8|4315|4296.3|4318|4298|4312|4293.3|15
1649238300000|2022-04-06 09:45:00|4316.5|4296.5|4317.3|4298.5|4317.9|4298.5|4315.8|4295.9|14
1649238600000|2022-04-06 09:50:00|4317|4298.3|4316.5|4296.5|4317.3|4298.3|4316.5|4296.5|5
1649238900000|2022-04-06 09:55:00|4316.1|4296.1|4317|4298.3|4317|4298.3|4315.3|4296.1|7
1649239200000|2022-04-06 10:00:00|4315.8|4297|4316.5|4297.8|4318.8|4300|4315.8|4296|14
1649239500000|2022-04-06 10:05:00|4316.8|4298|4320.3|4301.5|4320.5|4301.8|4316.6|4296.6|14
1649239800000|2022-04-06 10:10:00|4320|4301.3|4316.4|4296.4|4320.3|4301.5|4316.4|4296.4|10
1649240100000|2022-04-06 10:15:00|4315.5|4296.8|4316|4297.3|4316.5|4297.8|4314.3|4295.5|12
1649240400000|2022-04-06 10:20:00|4315.8|4297|4315|4296.3|4315.8|4297|4312|4292.8|17
1649240700000|2022-04-06 10:25:00|4315.5|4296.8|4315|4296.3|4317.3|4298.5|4313.8|4295|18
1649241000000|2022-04-06 10:30:00|4314|4295.3|4315|4295|4316.1|4297.3|4314|4295|8
1649241300000|2022-04-06 10:35:00|4314.4|4294.4|4313.8|4295|4314.4|4295.3|4313.8|4294.1|4
1649241600000|2022-04-06 10:40:00|4313.5|4294.8|4313.5|4294.8|4315.3|4296.5|4313.5|4294.5|16
1649241900000|2022-04-06 10:45:00|4312.8|4294|4312.3|4293.5|4314.3|4295.5|4311.3|4292.5|12
1649242200000|2022-04-06 10:50:00|4313.5|4294.8|4313.8|4295|4313.8|4295|4311.8|4292.8|12
1649242500000|2022-04-06 10:55:00|4314.5|4295.8|4316|4297.3|4316.3|4297.5|4314.3|4295.5|8
1649242800000|2022-04-06 11:00:00|4316.3|4297.5|4315.8|4297|4317.5|4298.8|4315.3|4296.5|10
1649243100000|2022-04-06 11:05:00|4315.5|4296.8|4317.3|4298.5|4318.9|4298.9|4314|4294.8|18
1649243400000|2022-04-06 11:10:00|4318.3|4299.5|4315.3|4296.5|4318.3|4299.5|4315|4296.3|13
1649243700000|2022-04-06 11:15:00|4314.5|4295.8|4313.5|4294.8|4315.1|4296.3|4313.3|4294.5|16
1649244000000|2022-04-06 11:20:00|4315.1|4295.1|4313.3|4294.5|4315.5|4296.8|4313.3|4293.3|13
1649244300000|2022-04-06 11:25:00|4315.3|4295.3|4307|4288.3|4315.8|4297|4307|4288.3|26
1649244600000|2022-04-06 11:30:00|4308.5|4289.8|4292.8|4272.8|4309|4290.3|4292.3|4272.3|39
1649244900000|2022-04-06 11:35:00|4293.5|4274.8|4287.8|4269|4293.5|4274.8|4287.3|4267.5|18
1649245200000|2022-04-06 11:40:00|4287.5|4268.8|4288|4269.3|4289|4270.3|4286.8|4268|14
1649245500000|2022-04-06 11:45:00|4288.8|4270|4281.5|4262.8|4288.8|4270|4280|4261.3|20
1649245800000|2022-04-06 11:50:00|4283|4264.3|4280.8|4262|4283|4264.3|4277|4258.3|20
1649246100000|2022-04-06 11:55:00|4281.5|4262.8|4283.3|4263.3|4287.8|4269|4278.8|4260|30
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4288|4269.3|4288|4269.3|4282.6|4262.6|12
1649246700000|2022-04-06 12:05:00|4289|4270.3|4287.3|4268.5|4289.5|4270.8|4286.5|4267.8|10
1649247000000|2022-04-06 12:10:00|4288.3|4269.5|4281.3|4262.5|4288.3|4269.5|4279.5|4260.4|19
1649247300000|2022-04-06 12:15:00|4282.8|4264|4287.5|4268.8|4289.5|4269.5|4282.8|4264|20
1649247600000|2022-04-06 12:20:00|4287|4267|4286|4267.3|4287|4267.3|4282.8|4263|26
1649247900000|2022-04-06 12:25:00|4286.8|4268|4287|4268.3|4290.3|4271.5|4286.8|4268|12
1649248200000|2022-04-06 12:30:00|4286.3|4267.5|4288|4269.3|4288.9|4269.5|4286.3|4267|13
1649248500000|2022-04-06 12:35:00|4288.3|4269.5|4294.8|4276|4294.8|4276|4287|4268.3|18
1649248800000|2022-04-06 12:40:00|4295.5|4276.8|4288|4269.3|4295.5|4276.8|4285.8|4267|20
1649249100000|2022-04-06 12:45:00|4288.5|4269.8|4292.3|4273.5|4293|4274.3|4288.5|4269.8|12
1649249400000|2022-04-06 12:50:00|4292.1|4272.1|4294|4275.3|4294.8|4276|4291.6|4271.6|19
1649249700000|2022-04-06 12:55:00|4294.8|4276|4294.8|4276|4295.5|4276.8|4291.3|4272.5|22
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4295.5|4276.8|4296.5|4277.8|4292.3|4273.5|29
1649250300000|2022-04-06 13:05:00|4296.3|4277.5|4298.5|4279.8|4300.3|4281.5|4296.3|4277.4|81
1649250600000|2022-04-06 13:10:00|4297.8|4279|4298|4279.3|4299.5|4280.8|4295.8|4277|26
1649250900000|2022-04-06 13:15:00|4299|4280.3|4288.9|4268.9|4299|4280.3|4288.9|4268.9|31
1649251200000|2022-04-06 13:20:00|4288.8|4270|4291.3|4272.5|4291.3|4272.5|4283.5|4264.8|18
1649251500000|2022-04-06 13:25:00|4291.5|4272.8|4288.5|4269.8|4293|4274.3|4287.5|4268|19
1649251800000|2022-04-06 13:30:00|4289|4270.3|4284|4265.3|4289|4270.3|4284|4265.3|12
1649252100000|2022-04-06 13:35:00|4284.3|4265.5|4294.5|4275.8|4296.5|4277.8|4282.3|4263.5|24
1649252400000|2022-04-06 13:40:00|4295.5|4276.8|4287.8|4269|4298.8|4279.5|4287.8|4269|24
1649252700000|2022-04-06 13:45:00|4287.3|4268.5|4290.3|4271.5|4291.3|4272.5|4285.8|4267|17
1649253000000|2022-04-06 13:50:00|4289.5|4270.8|4285.8|4267|4289.5|4270.8|4283.3|4264.5|24
1649253300000|2022-04-06 13:55:00|4286.5|4267.8|4285.5|4266.8|4286.8|4268|4284.5|4265.8|13
1649253600000|2022-04-06 14:00:00|4286.3|4267.5|4288|4269.3|4288|4269.3|4285|4266.3|11
1649253900000|2022-04-06 14:05:00|4288.8|4270|4282.8|4264|4288.8|4270|4281.8|4263|37
1649254200000|2022-04-06 14:10:00|4281.5|4262.8|4288.8|4270|4294.5|4275|4281|4262.3|24
1649254500000|2022-04-06 14:15:00|4289.3|4270.5|4290.8|4272|4292|4273.3|4289.3|4270|22
1649254800000|2022-04-06 14:20:00|4291.5|4272.8|4289|4270.3|4291.5|4272.8|4285.5|4266.8|34
1649255100000|2022-04-06 14:25:00|4288|4269.3|4288.5|4269.8|4291.5|4272.3|4288|4269.3|34
1649255400000|2022-04-06 14:30:00|4287.5|4268.8|4286.8|4268|4288.8|4270|4283.3|4264.5|41
1649255700000|2022-04-06 14:35:00|4287.3|4268.5|4293.3|4274.5|4293.5|4274.8|4284.5|4265.8|35
1649256000000|2022-04-06 14:40:00|4294|4275.3|4291.8|4273|4295.8|4277|4291.5|4272.1|60
1649256300000|2022-04-06 14:45:00|4292.5|4273.8|4285.5|4266.8|4292.5|4273.8|4285|4266.3|39
1649256600000|2022-04-06 14:50:00|4284.8|4266|4284.8|4266|4292.8|4274|4284|4265.3|47
1649256900000|2022-04-06 14:55:00|4283.8|4265|4285.8|4267|4290.8|4272|4277.3|4258.5|82
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4284.8|4266|4286|4267.3|4282|4263.3|32
1649257500000|2022-04-06 15:05:00|4284.5|4265.8|4285.5|4266.8|4286.8|4268|4284.5|4265.3|13
1649257800000|2022-04-06 15:10:00|4284.8|4266|4284.8|4266|4287.8|4269|4283.8|4265|12
1649258100000|2022-04-06 15:15:00|4283.8|4265|4283.3|4264.5|4285|4266.3|4282.5|4263.8|11
1649258400000|2022-04-06 15:20:00|4282.3|4263.5|4283.5|4264.8|4283.5|4264.8|4280.5|4261.8|16
1649258700000|2022-04-06 15:25:00|4282.8|4264|4275.5|4256.8|4282.8|4264|4274|4255.3|33
1649259000000|2022-04-06 15:30:00|4276|4257.3|4275.8|4256|4280.3|4261.5|4273.3|4254.5|53
1649259300000|2022-04-06 15:35:00|4275|4256.3|4273.5|4254.8|4276.3|4257.5|4273|4254.3|8
1649259600000|2022-04-06 15:40:00|4273|4254.3|4276.8|4257|4276.8|4257.5|4273|4254.3|16
1649259900000|2022-04-06 15:45:00|4277.3|4258.3|4274.8|4256|4277.5|4258.8|4274.3|4255.5|13
1649260200000|2022-04-06 15:50:00|4275|4256.3|4279.3|4260.5|4279.3|4260.5|4273.8|4253.8|10
1649260500000|2022-04-06 15:55:00|4280.3|4261.5|4278.3|4259.5|4280.3|4261.5|4278.3|4259|11
1649260800000|2022-04-06 16:00:00|4277.3|4258.5|4278.5|4259.8|4278.8|4260|4277.3|4258.5|4
1649261100000|2022-04-06 16:05:00|4280.3|4260.3|4278.3|4259.5|4280.9|4261.8|4278.3|4259.5|7
1649261400000|2022-04-06 16:10:00|4276.8|4258|4278|4259.3|4278.8|4260|4276.8|4258|6
1649261700000|2022-04-06 16:15:00|4277.8|4259|4275.8|4257|4277.8|4259|4275.8|4257|5
1649262000000|2022-04-06 16:20:00|4275|4256.3|4277.3|4258.5|4277.3|4258.5|4274.3|4255.5|7
1649262300000|2022-04-06 16:25:00|4277.5|4258.8|4278|4259.3|4278|4259.3|4276.3|4257.5|30
1649262600000|2022-04-06 16:30:00|4278.5|4259.8|4274.6|4254.6|4281.3|4262.5|4273.9|4253.9|15
1649262900000|2022-04-06 16:35:00|4274.3|4255.5|4274|4255.3|4274.3|4255.5|4273.8|4255|3
1649263200000|2022-04-06 16:40:00|4274.8|4256|4274.8|4256|4274.8|4256|4274.8|4256|1
1649263500000|2022-04-06 16:45:00|4275.3|4256.5|4274|4255.3|4275.5|4256.8|4273.8|4255|6
1649264100000|2022-04-06 16:55:00|4274.8|4254.8|4277.4|4257.4|4277.4|4257.4|4274.8|4254.8|7
1649289600000|2022-04-07 00:00:00|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|1
1649289900000|2022-04-07 00:05:00|4275.1|4255.1|4275.9|4255.9|4275.9|4255.9|4275.1|4255.1|2
1649290200000|2022-04-07 00:10:00|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|1
1649290500000|2022-04-07 00:15:00|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649292300000|2022-04-07 00:45:00|4272.9|4252.9|4262.1|4242.1|4272.9|4252.9|4261.9|4241.9|8
1649292900000|2022-04-07 00:55:00|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4266.4|4246.4|4271.1|4251.1|4263.6|4243.6|12
1649293500000|2022-04-07 01:05:00|4264.4|4244.4|4265.1|4245.1|4267.6|4247.6|4264.4|4244.4|7
1649293800000|2022-04-07 01:10:00|4264.4|4244.4|4263.9|4243.9|4265.6|4245.6|4263.9|4243.9|6
1649294100000|2022-04-07 01:15:00|4264.1|4244.1|4260.5|4240.5|4264.1|4244.1|4258.4|4238.4|10
1649294400000|2022-04-07 01:20:00|4259.1|4239.1|4256.9|4236.9|4259.6|4239.6|4256.6|4236.6|9
1649294700000|2022-04-07 01:25:00|4257.9|4237.9|4252.4|4232.4|4257.9|4237.9|4252.1|4232.1|8
1649295000000|2022-04-07 01:30:00|4253.6|4233.6|4254.6|4234.6|4254.9|4234.9|4253.6|4233.6|4
1649295300000|2022-04-07 01:35:00|4255.4|4235.4|4256.4|4236.4|4256.4|4236.4|4251.9|4231.9|7
1649295600000|2022-04-07 01:40:00|4256.6|4236.6|4257.1|4237.1|4257.1|4237.1|4256.6|4236.6|3
1649295900000|2022-04-07 01:45:00|4258.4|4238.4|4261.6|4241.6|4264|4244|4258|4238|10
1649296200000|2022-04-07 01:50:00|4260.6|4240.6|4262.6|4242.6|4263.9|4243.9|4260.6|4240.6|7
1649296500000|2022-04-07 01:55:00|4262.4|4242.4|4264.4|4244.4|4264.8|4244.8|4262.4|4242.4|4
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4257.1|4237.1|4262.6|4242.6|4257.1|4237.1|6
1649297100000|2022-04-07 02:05:00|4257.9|4237.9|4262.9|4242.9|4262.9|4242.9|4256.9|4236.9|10
1649297400000|2022-04-07 02:10:00|4261.9|4241.9|4257.4|4237.4|4265.4|4245.4|4257.4|4237.4|17
1649297700000|2022-04-07 02:15:00|4256.1|4236.1|4253.9|4233.9|4256.1|4236.1|4252.9|4232.9|4
1649298000000|2022-04-07 02:20:00|4255.6|4235.6|4257.8|4237.8|4258.5|4238.5|4255.6|4235.6|3
1649298300000|2022-04-07 02:25:00|4256.4|4236.4|4256.1|4236.1|4256.4|4236.4|4254.1|4234.1|5
1649298600000|2022-04-07 02:30:00|4258|4238|4261.5|4241.5|4263.9|4243.9|4257.6|4237.6|22
1649298900000|2022-04-07 02:35:00|4259.9|4239.9|4257.9|4237.9|4261.3|4241.3|4257.9|4237.9|9
1649299200000|2022-04-07 02:40:00|4257.6|4237.6|4256.6|4236.6|4259.5|4239.5|4256.6|4236.6|8
1649299500000|2022-04-07 02:45:00|4254.9|4234.9|4255.1|4235.1|4256.8|4236.8|4253.9|4233.9|10
1649299800000|2022-04-07 02:50:00|4253.9|4233.9|4256|4236|4256|4236|4253.9|4233.9|4
1649300100000|2022-04-07 02:55:00|4256.4|4236.4|4263.9|4243.9|4263.9|4243.9|4256.4|4236.4|7
1649300400000|2022-04-07 03:00:00|4263.6|4243.6|4262.4|4242.4|4264.4|4244.4|4262.4|4242.4|8
1649300700000|2022-04-07 03:05:00|4260.6|4240.6|4259.6|4239.6|4262.4|4242.4|4257.6|4237.6|7
1649301000000|2022-04-07 03:10:00|4260.1|4240.1|4259.6|4239.6|4261.9|4241.9|4259.6|4239.6|5
1649301300000|2022-04-07 03:15:00|4258.9|4238.9|4258.1|4238.1|4259.9|4239.9|4257.4|4237.4|7
1649301600000|2022-04-07 03:20:00|4259.9|4239.9|4260.1|4240.1|4260.4|4240.4|4259.9|4239.9|4
1649301900000|2022-04-07 03:25:00|4261.1|4241.1|4257.5|4237.5|4264.9|4244.9|4257.5|4237.5|11
1649302200000|2022-04-07 03:30:00|4256.1|4236.1|4253.6|4233.6|4256.1|4236.1|4252.4|4232.4|10
1649302500000|2022-04-07 03:35:00|4255.8|4235.8|4258.4|4238.4|4258.9|4238.9|4255.4|4235.4|6
1649302800000|2022-04-07 03:40:00|4259.1|4239.1|4258.1|4238.1|4259.1|4239.1|4258.1|4238.1|2
1649303100000|2022-04-07 03:45:00|4259.9|4239.9|4261.1|4241.1|4261.1|4241.1|4259.9|4239.9|3
1649303400000|2022-04-07 03:50:00|4262.6|4242.6|4262.4|4242.4|4262.6|4242.6|4262.1|4242.1|3
1649303700000|2022-04-07 03:55:00|4263.3|4243.3|4264.6|4244.6|4264.6|4244.6|4263.1|4243.1|5
1649304000000|2022-04-07 04:00:00|4264.4|4244.4|4264.9|4244.9|4264.9|4244.9|4263.9|4243.9|3
1649304300000|2022-04-07 04:05:00|4263.1|4243.1|4264.1|4244.1|4264.1|4244.1|4263.1|4243.1|3
1649304900000|2022-04-07 04:15:00|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649305200000|2022-04-07 04:20:00|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649305500000|2022-04-07 04:25:00|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649305800000|2022-04-07 04:30:00|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649306700000|2022-04-07 04:45:00|4264.4|4244.4|4264.1|4244.1|4264.4|4244.4|4264.1|4244.1|2
1649307000000|2022-04-07 04:50:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4264.4|4244.4|4264.6|4244.6|4264.4|4244.4|2
1649308200000|2022-04-07 05:10:00|4265.4|4245.4|4263.9|4243.9|4266.1|4246.1|4263.9|4243.9|5
1649308800000|2022-04-07 05:20:00|4261.9|4241.9|4260.1|4240.1|4262.1|4242.1|4260.1|4240.1|4
1649309100000|2022-04-07 05:25:00|4259.1|4239.1|4258.9|4238.9|4259.1|4239.1|4258.9|4238.9|2
1649309400000|2022-04-07 05:30:00|4257.1|4237.1|4245.6|4225.6|4257.1|4237.1|4241.9|4221.9|13
1649309700000|2022-04-07 05:35:00|4243.9|4223.9|4250.9|4230.9|4253.4|4233.4|4243.9|4223.9|12
1649310000000|2022-04-07 05:40:00|4252.4|4232.4|4258|4238|4258|4238|4252.4|4232.4|5
1649310300000|2022-04-07 05:45:00|4258.9|4238.9|4254.4|4234.4|4261.9|4241.9|4254|4234|18
1649310600000|2022-04-07 05:50:00|4252.1|4232.1|4258.9|4238.9|4260.1|4240.1|4252.1|4232.1|13
1649310900000|2022-04-07 05:55:00|4261.1|4241.1|4269.4|4249.4|4270.1|4250.1|4261.1|4241.1|8
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4261.3|4241.3|4269.1|4249.1|4261.3|4241.3|29
1649311500000|2022-04-07 06:05:00|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4259.8|4239.8|6
1649311800000|2022-04-07 06:10:00|4262.5|4242.5|4261.4|4241.4|4262.5|4242.5|4261.4|4241.4|2
1649312100000|2022-04-07 06:15:00|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649312400000|2022-04-07 06:20:00|4258.9|4238.9|4257.8|4237.8|4258.9|4238.9|4253.6|4233.6|21
1649312700000|2022-04-07 06:25:00|4255.9|4235.9|4257.6|4237.6|4257.9|4237.9|4254.9|4234.9|9
1649313000000|2022-04-07 06:30:00|4256.5|4236.5|4254.9|4234.9|4257.4|4237.4|4254.4|4234.4|5
1649313300000|2022-04-07 06:35:00|4254.6|4234.6|4254.4|4234.4|4254.6|4234.6|4254.4|4234.4|2
1649313600000|2022-04-07 06:40:00|4254.6|4234.6|4254.4|4234.4|4254.6|4234.6|4254.4|4234.4|2
1649313900000|2022-04-07 06:45:00|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649314500000|2022-04-07 06:55:00|4254.3|4235.5|4254.3|4235.5|4254.3|4235.5|4254.3|4235.5|1
1649314800000|2022-04-07 07:00:00|4255|4236.3|4262.3|4243.5|4262.5|4243.8|4255|4236.3|11
1649315100000|2022-04-07 07:05:00|4262.5|4243.8|4265.8|4247|4265.8|4247|4262.5|4243.8|4
1649315400000|2022-04-07 07:10:00|4266.3|4247.5|4265.8|4247|4266.5|4247.8|4265.5|4246.8|4
1649315700000|2022-04-07 07:15:00|4267.8|4247.8|4266.8|4248|4268.3|4248.5|4265.9|4245.9|14
1649316000000|2022-04-07 07:20:00|4266.5|4247.8|4268|4249.3|4268|4249.3|4266.5|4247.8|4
1649316300000|2022-04-07 07:25:00|4267.8|4249|4263.8|4245|4267.8|4249|4263.8|4244.8|7
1649316600000|2022-04-07 07:30:00|4264.5|4245.8|4246|4227.3|4266|4247.3|4245.5|4226.8|35
1649316900000|2022-04-07 07:35:00|4245.3|4225.3|4247.5|4228.8|4248.8|4230|4243.1|4223.1|15
1649317200000|2022-04-07 07:40:00|4248.5|4229.8|4224.3|4205.5|4248.5|4229.8|4222.6|4202.6|24
1649317500000|2022-04-07 07:45:00|4226.5|4206.5|4229|4210.3|4236.1|4217.3|4226.1|4206.1|20
1649317800000|2022-04-07 07:50:00|4230.5|4211.8|4233|4213|4238|4218|4225.5|4206.8|19
1649318100000|2022-04-07 07:55:00|4231.3|4212.5|4234|4215.3|4234|4215.3|4230|4210.4|10
1649318400000|2022-04-07 08:00:00|4233|4213|4227.8|4209|4233|4213|4227.8|4209|8
1649318700000|2022-04-07 08:05:00|4226.1|4206.1|4206|4187.3|4226.3|4206.3|4192.3|4172.3|44
1649319000000|2022-04-07 08:10:00|4205.3|4186.5|4203.5|4183.5|4215.3|4196.5|4203.5|4183.5|28
1649319300000|2022-04-07 08:15:00|4202.8|4184|4205.8|4187|4205.8|4187|4202.8|4184|7
1649319600000|2022-04-07 08:20:00|4206.3|4187.5|4208.3|4189.5|4208.3|4189.5|4206.3|4187.5|5
1649319900000|2022-04-07 08:25:00|4211.8|4191.8|4213.3|4194.5|4215.5|4195.5|4210.3|4191.5|15
1649320200000|2022-04-07 08:30:00|4212.5|4193.8|4213.5|4194.8|4213.5|4194.8|4212|4193.3|5
1649320500000|2022-04-07 08:35:00|4212.8|4194|4216.5|4196.5|4216.5|4196.5|4209.8|4191|17
1649320800000|2022-04-07 08:40:00|4217.3|4198.5|4226.5|4207.8|4226.5|4207.8|4217.3|4198.5|15
1649321100000|2022-04-07 08:45:00|4226.8|4208|4226.3|4207.5|4228.5|4209.8|4226.3|4207.5|7
1649321400000|2022-04-07 08:50:00|4227.8|4209|4224.5|4205.8|4227.8|4209|4224.5|4204.5|7
1649321700000|2022-04-07 08:55:00|4224.8|4206|4230.8|4212|4231.6|4212.5|4224.8|4206|17
1649322000000|2022-04-07 09:00:00|4229.8|4211|4224|4205.3|4232.5|4213.8|4223.8|4205|9
1649322300000|2022-04-07 09:05:00|4225|4206.3|4223|4203|4234|4214.3|4223|4203|16
1649322600000|2022-04-07 09:10:00|4223.8|4205|4228.3|4209.5|4228.6|4209.8|4223.8|4205|11
1649322900000|2022-04-07 09:15:00|4231|4211|4228.3|4209.5|4231|4211|4228.3|4209.5|2
1649323200000|2022-04-07 09:20:00|4228.5|4209.8|4226.5|4207.8|4228.5|4209.8|4226.5|4207.8|5
1649323500000|2022-04-07 09:25:00|4226.3|4207.5|4226.5|4207.8|4226.5|4207.8|4226.3|4207.5|2
1649324100000|2022-04-07 09:35:00|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649324400000|2022-04-07 09:40:00|4226.5|4207.8|4225.5|4206.8|4226.5|4207.8|4225.5|4206.8|4
1649324700000|2022-04-07 09:45:00|4225.3|4206.5|4230.3|4211.5|4230.3|4211.5|4225.3|4206.5|4
1649325000000|2022-04-07 09:50:00|4228.8|4210|4228|4209.3|4229|4210|4228|4209.3|3
1649325300000|2022-04-07 09:55:00|4230.3|4210.3|4228.8|4210|4230.3|4211|4228|4209.3|8
1649325600000|2022-04-07 10:00:00|4229|4210.3|4226.3|4207.5|4230.3|4211.5|4226|4207.3|9
1649325900000|2022-04-07 10:05:00|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649326200000|2022-04-07 10:10:00|4226.3|4207.5|4224.8|4206|4226.3|4207.5|4224.8|4206|4
1649326500000|2022-04-07 10:15:00|4223.8|4205|4226|4207.3|4226.3|4207.5|4222.5|4203.8|11
1649326800000|2022-04-07 10:20:00|4227.5|4208.8|4227.5|4208.8|4228.8|4210|4227.5|4208.8|5
1649327100000|2022-04-07 10:25:00|4227|4208.3|4225|4206.3|4227|4208.3|4225|4206.3|6
1649327400000|2022-04-07 10:30:00|4226.3|4207.5|4227.3|4208.5|4229|4209.5|4226.3|4207.5|8
1649327700000|2022-04-07 10:35:00|4226.5|4207.8|4227.3|4208.5|4227.5|4208.8|4226.5|4207.8|3
1649328000000|2022-04-07 10:40:00|4228.3|4209.5|4231.8|4213|4231.8|4213|4228.3|4209.5|7
1649328300000|2022-04-07 10:45:00|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|1
1649328600000|2022-04-07 10:50:00|4232.3|4213.5|4229|4210.3|4232.3|4213.5|4224.8|4206|13
1649328900000|2022-04-07 10:55:00|4229.8|4211|4225.3|4206.5|4229.8|4211|4225|4206.3|13
1649329200000|2022-04-07 11:00:00|4226|4207.3|4226|4207.3|4230.3|4211.5|4224.8|4206|12
1649329500000|2022-04-07 11:05:00|4226.8|4208|4230.5|4211.8|4231.3|4212.5|4226.8|4208|7
1649329800000|2022-04-07 11:10:00|4230.3|4211.5|4230.8|4212|4231|4212.3|4230.3|4211.5|3
1649330100000|2022-04-07 11:15:00|4229.5|4210.8|4226.8|4208|4229.5|4210.8|4226.8|4208|8
1649330400000|2022-04-07 11:20:00|4227|4208.3|4228|4209.3|4229|4210.3|4227|4208.3|6
1649330700000|2022-04-07 11:25:00|4228.3|4209.5|4229.3|4210.5|4231.5|4212.8|4228.3|4209.5|9
1649331000000|2022-04-07 11:30:00|4229|4210.3|4237.3|4218.5|4241.8|4223|4229|4210.3|40
1649331300000|2022-04-07 11:35:00|4238|4219.3|4238.8|4220|4241.8|4223|4237|4218.3|22
1649331600000|2022-04-07 11:40:00|4237.3|4218.5|4238.3|4219.5|4238.5|4219.8|4236.5|4217.6|16
1649331900000|2022-04-07 11:45:00|4238.5|4219.8|4239.5|4220.8|4241.5|4222.8|4235.3|4216.5|22
1649332200000|2022-04-07 11:50:00|4239|4220.3|4234|4214.5|4244.5|4225.3|4232.3|4213.5|55
1649332500000|2022-04-07 11:55:00|4233.3|4215.3|4239|4220.3|4241.8|4223|4233.3|4215.3|26
1649332800000|2022-04-07 12:00:00|4240.3|4221.5|4239.8|4221|4241|4222.3|4239.3|4220.5|12
1649333100000|2022-04-07 12:05:00|4239|4220.3|4241.8|4223|4241.8|4223|4237|4218.3|13
1649333400000|2022-04-07 12:10:00|4242.5|4221.8|4236.8|4218|4242.5|4222.5|4234.8|4216|21
1649333700000|2022-04-07 12:15:00|4237.5|4218.8|4233.8|4214.8|4239|4220.3|4232.8|4213.5|15
1649334000000|2022-04-07 12:20:00|4233.6|4213.8|4233|4214.3|4234|4215.3|4231.8|4213|14
1649334300000|2022-04-07 12:25:00|4232.8|4214|4228|4209.3|4233.5|4214.8|4227.8|4207.8|14
1649334600000|2022-04-07 12:30:00|4229|4210.3|4220.8|4202|4229.8|4211|4220.8|4202|21
1649334900000|2022-04-07 12:35:00|4221.3|4202.5|4220.3|4201.5|4223.8|4204|4220.3|4201.5|18
1649335200000|2022-04-07 12:40:00|4220|4201.3|4210.8|4192|4220|4201.3|4207|4188.3|36
1649335500000|2022-04-07 12:45:00|4210|4191.3|4202.5|4183.8|4210|4191.3|4201.8|4183|22
1649335800000|2022-04-07 12:50:00|4202.3|4183.5|4215|4196.3|4221.4|4201.4|4202.3|4183.5|54
1649336100000|2022-04-07 12:55:00|4214.3|4195.5|4213.8|4195|4217.8|4199|4213|4194.3|33
1649336400000|2022-04-07 13:00:00|4212.8|4194|4226.5|4207.8|4227.5|4208.8|4212.8|4194|105
1649336700000|2022-04-07 13:05:00|4225.8|4207|4224.8|4206|4230|4210.8|4223.3|4204.5|67
1649337000000|2022-04-07 13:10:00|4223.8|4205|4229.3|4210.5|4232.3|4213.5|4222.8|4204|33
1649337300000|2022-04-07 13:15:00|4228|4209.3|4219.5|4199.5|4228|4209.3|4217|4198.3|37
1649337600000|2022-04-07 13:20:00|4220.1|4200.1|4206.8|4188|4220.1|4200.1|4205.8|4187|46
1649337900000|2022-04-07 13:25:00|4207.5|4188.8|4207.8|4189|4212.4|4193|4199.8|4180.3|57
1649338200000|2022-04-07 13:30:00|4206.3|4187.5|4205.5|4186.8|4206.3|4187.5|4201.5|4182.8|32
1649338500000|2022-04-07 13:35:00|4204.8|4186|4195|4176.3|4204.8|4186|4192|4173.3|39
1649338800000|2022-04-07 13:40:00|4194.5|4175.8|4194.3|4175.5|4198.6|4178.8|4193|4173.8|30
1649339100000|2022-04-07 13:45:00|4193.8|4175|4192|4173.3|4196.8|4178|4191.5|4172.8|25
1649339400000|2022-04-07 13:50:00|4190.8|4172|4194|4175.3|4194.3|4175.3|4190.3|4171.5|17
1649339700000|2022-04-07 13:55:00|4194.8|4176|4192.3|4173.5|4198.8|4180|4190.5|4171.8|33
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4182.8|4164|4193.5|4174.8|4182.8|4164|13
1649340300000|2022-04-07 14:05:00|4182|4163.3|4176|4157.3|4182|4163.3|4174.8|4155.1|21
1649340600000|2022-04-07 14:10:00|4175.8|4157|4182|4163.3|4183.3|4164.5|4175.8|4157|22
1649340900000|2022-04-07 14:15:00|4182.5|4163.8|4184.8|4166|4187.6|4167.8|4181.3|4162.5|22
1649341200000|2022-04-07 14:20:00|4185.3|4166.5|4179|4160.3|4185.3|4166.5|4178.3|4159.5|56
1649341500000|2022-04-07 14:25:00|4180.3|4161.5|4171.8|4153|4180.5|4161.8|4171.8|4153|25
1649341800000|2022-04-07 14:30:00|4172.5|4153.8|4178|4159.3|4181.1|4161.5|4171.8|4153|40
1649342100000|2022-04-07 14:35:00|4178.8|4160|4176.8|4158|4183.1|4163.5|4175.5|4156.8|30
1649342400000|2022-04-07 14:40:00|4175.8|4157|4183.5|4164.8|4184|4164.8|4175.5|4156.8|32
1649342700000|2022-04-07 14:45:00|4182.3|4163.5|4185.5|4166.8|4186.3|4167.5|4182.3|4163.5|25
1649343000000|2022-04-07 14:50:00|4187|4167|4192.5|4173.8|4193.5|4174.8|4187|4167|18
1649343300000|2022-04-07 14:55:00|4191.8|4173|4193.3|4174.5|4201.3|4182.5|4191.8|4173|74
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4201.8|4183|4204|4185.3|4189.5|4170.8|33
1649343900000|2022-04-07 15:05:00|4201|4182.3|4201.3|4182.5|4201.8|4183|4196.3|4177|24
1649344200000|2022-04-07 15:10:00|4200.5|4181.8|4188.3|4169.5|4200.5|4181.8|4188.3|4169.5|16
1649344500000|2022-04-07 15:15:00|4188|4169.3|4178.8|4160|4188|4169.3|4177.5|4158.8|19
1649344800000|2022-04-07 15:20:00|4177.5|4158.8|4176.8|4158|4178.5|4159.8|4174.3|4155.5|24
1649345100000|2022-04-07 15:25:00|4177.3|4158.5|4177.8|4159|4180.4|4160.4|4173.3|4153.8|25
1649345400000|2022-04-07 15:30:00|4178|4159.3|4177.3|4158.5|4178|4159.3|4175.8|4155.8|13
1649345700000|2022-04-07 15:35:00|4176.6|4156.6|4181.8|4163|4181.8|4163|4176.6|4156.6|8
1649346000000|2022-04-07 15:40:00|4181.3|4162.5|4185|4166.3|4185|4166.3|4180.8|4162|9
1649346300000|2022-04-07 15:45:00|4185.8|4167|4191.8|4173|4194.8|4176|4185.8|4167|24
1649346600000|2022-04-07 15:50:00|4192|4173.3|4191.3|4172.5|4192.3|4173.5|4190.3|4171.4|10
1649346900000|2022-04-07 15:55:00|4191.8|4173|4188.5|4169.8|4191.8|4173|4188.3|4169.5|5
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.3|4168.5|3
1649347500000|2022-04-07 16:05:00|4186.8|4168|4184.5|4165.8|4186.8|4168|4184.5|4165.8|5
1649347800000|2022-04-07 16:10:00|4184.8|4166|4179.5|4160.8|4184.8|4166|4179.5|4160.8|7
1649348100000|2022-04-07 16:15:00|4180.3|4161.5|4181|4162.3|4183|4164.3|4179|4160.3|11
1649348400000|2022-04-07 16:20:00|4181.8|4163|4181|4162.3|4181.8|4163|4181|4162.3|2
1649348700000|2022-04-07 16:25:00|4180|4161.3|4180|4161.3|4180|4161.3|4180|4161.3|1
1649349000000|2022-04-07 16:30:00|4179.5|4160.8|4177.3|4158.5|4179.5|4160.8|4177|4158.3|6
1649349300000|2022-04-07 16:35:00|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649349600000|2022-04-07 16:40:00|4176.4|4156.4|4176.5|4157.8|4177.3|4158.5|4176.4|4156.4|4
1649349900000|2022-04-07 16:45:00|4177|4158.3|4176.8|4158|4178|4159.3|4176.8|4158|3
1649350200000|2022-04-07 16:50:00|4176.3|4157.5|4176.8|4158|4178.1|4158.1|4176.3|4157.5|3
1649350500000|2022-04-07 16:55:00|4177.5|4157.5|4177.6|4157.6|4177.8|4157.8|4177.5|4157.5|4
1649376000000|2022-04-08 00:00:00|4178.1|4158.1|4179.1|4159.1|4180.1|4160.1|4177.6|4157.6|5
1649376300000|2022-04-08 00:05:00|4177.1|4157.1|4176.1|4156.1|4177.1|4157.1|4175.5|4155.5|3
1649376900000|2022-04-08 00:15:00|4173.9|4153.9|4169.1|4149.1|4173.9|4153.9|4169.1|4149.1|4
1649377200000|2022-04-08 00:20:00|4168.6|4148.6|4168.4|4148.4|4168.6|4148.6|4168.4|4148.4|2
1649377500000|2022-04-08 00:25:00|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1649377800000|2022-04-08 00:30:00|4167.9|4147.9|4169|4149|4169|4149|4167.9|4147.9|2
1649378100000|2022-04-08 00:35:00|4168.4|4148.4|4167.6|4147.6|4168.4|4148.4|4167.4|4147.4|3
1649378400000|2022-04-08 00:40:00|4167.4|4147.4|4167.9|4147.9|4167.9|4147.9|4167.4|4147.4|2
1649378700000|2022-04-08 00:45:00|4167.4|4147.4|4167.6|4147.6|4167.6|4147.6|4167.4|4147.4|2
1649379000000|2022-04-08 00:50:00|4167.1|4147.1|4166.6|4146.6|4167.1|4147.1|4166.6|4146.6|2
1649379300000|2022-04-08 00:55:00|4167.1|4147.1|4166.6|4146.6|4167.1|4147.1|4165.6|4145.6|4
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4169.6|4149.6|4176.6|4156.6|4168.9|4148.9|18
1649379900000|2022-04-08 01:05:00|4170.4|4150.4|4173.1|4153.1|4173.9|4153.9|4170.4|4150.4|5
1649380200000|2022-04-08 01:10:00|4173.6|4153.6|4174.4|4154.4|4174.9|4154.9|4173.6|4153.6|4
1649380500000|2022-04-08 01:15:00|4174.1|4154.1|4173.4|4153.4|4174.1|4154.1|4173.4|4153.4|2
1649380800000|2022-04-08 01:20:00|4173.6|4153.6|4173.9|4153.9|4174.4|4154.4|4173.6|4153.6|4
1649381100000|2022-04-08 01:25:00|4173.6|4153.6|4174.4|4154.4|4174.6|4154.6|4173.6|4153.6|5
1649381400000|2022-04-08 01:30:00|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649381700000|2022-04-08 01:35:00|4174.1|4154.1|4173.9|4153.9|4174.1|4154.1|4173.9|4153.9|2
1649382000000|2022-04-08 01:40:00|4174.1|4154.1|4179|4159|4179|4159|4173.9|4153.9|7
1649382300000|2022-04-08 01:45:00|4177.9|4157.9|4177.9|4157.9|4178.4|4158.4|4177.9|4157.9|3
1649382600000|2022-04-08 01:50:00|4175.9|4155.9|4176.9|4156.9|4177.4|4157.4|4175.1|4155.1|7
1649382900000|2022-04-08 01:55:00|4175.1|4155.1|4175.9|4155.9|4176.1|4156.1|4175.1|4155.1|7
1649383200000|2022-04-08 02:00:00|4176.1|4156.1|4175.9|4155.9|4176.1|4156.1|4173.9|4153.9|4
1649383500000|2022-04-08 02:05:00|4175.1|4155.1|4176.6|4156.6|4176.9|4156.9|4175.1|4155.1|3
1649383800000|2022-04-08 02:10:00|4176.4|4156.4|4174.1|4154.1|4176.4|4156.4|4173.1|4153.1|7
1649384100000|2022-04-08 02:15:00|4173.6|4153.6|4169.4|4149.4|4173.6|4153.6|4169.4|4149.4|5
1649384400000|2022-04-08 02:20:00|4169.1|4149.1|4168.4|4148.4|4169.1|4149.1|4168.4|4148.4|2
1649384700000|2022-04-08 02:25:00|4167.1|4147.1|4164.9|4144.9|4167.1|4147.1|4164.4|4144.4|4
1649385000000|2022-04-08 02:30:00|4165.6|4145.6|4167.9|4147.9|4167.9|4147.9|4165.6|4145.6|5
1649385300000|2022-04-08 02:35:00|4168.4|4148.4|4171.1|4151.1|4171.9|4151.9|4168.4|4148.4|7
1649385600000|2022-04-08 02:40:00|4171.6|4151.6|4171.4|4151.4|4171.6|4151.6|4171.4|4151.4|2
1649385900000|2022-04-08 02:45:00|4171.1|4151.1|4169.1|4149.1|4171.1|4151.1|4168.6|4148.6|5
1649386200000|2022-04-08 02:50:00|4166.9|4146.9|4165.4|4145.4|4167.3|4147.3|4165.1|4145.1|5
1649386500000|2022-04-08 02:55:00|4167.6|4147.6|4164.6|4144.6|4167.6|4147.6|4163.4|4143.4|6
1649386800000|2022-04-08 03:00:00|4164.4|4144.4|4163.4|4143.4|4166|4146|4163.4|4143.4|5
1649387100000|2022-04-08 03:05:00|4163.6|4143.6|4163.4|4143.4|4165.9|4145.9|4163.4|4143.4|7
1649387400000|2022-04-08 03:10:00|4164.9|4144.9|4166.6|4146.6|4166.6|4146.6|4164.9|4144.9|5
1649387700000|2022-04-08 03:15:00|4166.4|4146.4|4169.1|4149.1|4169.1|4149.1|4166.4|4146.4|4
1649388000000|2022-04-08 03:20:00|4168.6|4148.6|4171.4|4151.4|4171.4|4151.4|4165.9|4145.9|7
1649388300000|2022-04-08 03:25:00|4172.9|4152.9|4173.4|4153.4|4174.3|4154.3|4171.9|4151.9|9
1649388600000|2022-04-08 03:30:00|4171.6|4151.6|4170|4150|4171.6|4151.6|4169.1|4149.1|6
1649388900000|2022-04-08 03:35:00|4170.4|4150.4|4171.9|4151.9|4171.9|4151.9|4170.4|4150.4|3
1649389200000|2022-04-08 03:40:00|4169.4|4149.4|4171.4|4151.4|4171.4|4151.4|4169.4|4149.4|3
1649389500000|2022-04-08 03:45:00|4171.9|4151.9|4173|4153|4173|4153|4171.6|4151.6|4
1649389800000|2022-04-08 03:50:00|4173.1|4153.1|4173.6|4153.6|4173.6|4153.6|4173.1|4153.1|2
1649390100000|2022-04-08 03:55:00|4172.5|4152.5|4173.6|4153.6|4173.6|4153.6|4172.5|4152.5|4
1649390400000|2022-04-08 04:00:00|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|1
1649390700000|2022-04-08 04:05:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4169.1|4149.1|4
1649391000000|2022-04-08 04:10:00|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649391600000|2022-04-08 04:20:00|4172.1|4152.1|4170.4|4150.4|4172.1|4152.1|4170.4|4150.4|3
1649391900000|2022-04-08 04:25:00|4172.4|4152.4|4174.6|4154.6|4174.9|4154.9|4172.4|4152.4|5
1649392200000|2022-04-08 04:30:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649393400000|2022-04-08 04:50:00|4171.6|4151.6|4171.4|4151.4|4171.6|4151.6|4169.9|4149.9|3
1649393700000|2022-04-08 04:55:00|4173.1|4153.1|4173.4|4153.4|4173.4|4153.4|4173.1|4153.1|2
1649394000000|2022-04-08 05:00:00|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649394300000|2022-04-08 05:05:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649394600000|2022-04-08 05:10:00|4174.4|4154.4|4174.9|4154.9|4174.9|4154.9|4174.4|4154.4|2
1649394900000|2022-04-08 05:15:00|4175.6|4155.6|4182.1|4162.1|4182.1|4162.1|4175.6|4155.6|5
1649395200000|2022-04-08 05:20:00|4182.4|4162.4|4182.4|4162.4|4182.6|4162.6|4182.4|4162.4|3
1649395500000|2022-04-08 05:25:00|4180.9|4160.9|4182.4|4162.4|4182.4|4162.4|4180.9|4160.9|4
1649395800000|2022-04-08 05:30:00|4184.1|4164.1|4192.1|4172.1|4192.1|4172.1|4182.6|4162.6|25
1649396100000|2022-04-08 05:35:00|4191.6|4171.6|4192.8|4172.8|4192.8|4172.8|4186.9|4166.9|11
1649396400000|2022-04-08 05:40:00|4194.5|4174.5|4204.1|4184.1|4205.6|4185.6|4194.5|4174.5|15
1649396700000|2022-04-08 05:45:00|4203.6|4183.6|4202.9|4182.9|4203.6|4183.6|4201.1|4181.1|6
1649397000000|2022-04-08 05:50:00|4203.1|4183.1|4207.6|4187.6|4207.6|4187.6|4202.6|4182.6|6
1649397300000|2022-04-08 05:55:00|4205.6|4185.6|4202.4|4182.4|4205.6|4185.6|4202.1|4182.1|8
1649397600000|2022-04-08 06:00:00|4202.1|4182.1|4196.4|4176.4|4202.1|4182.1|4196.4|4176.4|8
1649397900000|2022-04-08 06:05:00|4197.1|4177.1|4202|4182|4202|4182|4196.9|4176.9|10
1649398200000|2022-04-08 06:10:00|4202.1|4182.1|4202.1|4182.1|4202.9|4182.9|4202.1|4182.1|5
1649398500000|2022-04-08 06:15:00|4201.3|4181.3|4197.9|4177.9|4201.3|4181.3|4197.9|4177.9|7
1649398800000|2022-04-08 06:20:00|4199.1|4179.1|4196.9|4176.9|4199.1|4179.1|4196.9|4176.9|3
1649399100000|2022-04-08 06:25:00|4196.6|4176.6|4195.3|4175.3|4196.6|4176.6|4193.9|4173.9|5
1649399400000|2022-04-08 06:30:00|4196.6|4176.6|4196.9|4176.9|4197.1|4177.1|4196.6|4176.6|3
1649399700000|2022-04-08 06:35:00|4197.1|4177.1|4196.6|4176.6|4197.1|4177.1|4196.6|4176.6|3
1649400000000|2022-04-08 06:40:00|4196.9|4176.9|4204.6|4184.6|4204.6|4184.6|4196.9|4176.9|6
1649400300000|2022-04-08 06:45:00|4204.9|4184.9|4204.6|4184.6|4204.9|4184.9|4204.1|4184.1|4
1649400600000|2022-04-08 06:50:00|4206|4186|4207.4|4187.4|4211.9|4191.9|4206|4186|14
1649400900000|2022-04-08 06:55:00|4210.5|4190.5|4204.3|4185.5|4212.9|4192.9|4203|4184.3|50
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4215.8|4197|4219.1|4199.3|4205.3|4186.5|25
1649401500000|2022-04-08 07:05:00|4216|4197.3|4208|4189.3|4216|4197.3|4208|4189.3|19
1649401800000|2022-04-08 07:10:00|4209.5|4190.8|4219.8|4199.8|4220.9|4200.9|4209.5|4190.8|22
1649402100000|2022-04-08 07:15:00|4219.1|4199.1|4222.3|4203.5|4222.3|4203.5|4218|4199.1|13
1649402400000|2022-04-08 07:20:00|4223|4204.3|4242.5|4223.8|4242.5|4223.8|4223|4204.3|37
1649402700000|2022-04-08 07:25:00|4243|4224.3|4243.3|4224.5|4245|4225.3|4236|4217.3|40
1649403000000|2022-04-08 07:30:00|4243|4224.3|4238|4219.3|4243|4224.3|4235.5|4216.8|36
1649403300000|2022-04-08 07:35:00|4238.8|4220|4244.5|4225.8|4245|4226.3|4238.8|4220|9
1649403600000|2022-04-08 07:40:00|4243.8|4223.8|4246.3|4226.3|4250.5|4230.5|4242.8|4222.8|24
1649403900000|2022-04-08 07:45:00|4246.8|4227|4260.1|4240.1|4263|4244.3|4246.8|4227|38
1649404200000|2022-04-08 07:50:00|4260.5|4241.8|4259|4240.3|4262|4243.3|4253.5|4234.8|23
1649404500000|2022-04-08 07:55:00|4259.3|4240.5|4270.8|4252|4270.8|4252|4259.3|4240.5|10
1649404800000|2022-04-08 08:00:00|4270|4251.3|4258.8|4240|4270|4251.3|4257.5|4238.8|24
1649405100000|2022-04-08 08:05:00|4257.8|4239|4255.3|4236.5|4258.1|4239|4249.3|4229.6|46
1649405400000|2022-04-08 08:10:00|4256|4237.3|4254|4235.3|4262.5|4243.8|4254|4234.4|44
1649405700000|2022-04-08 08:15:00|4252.5|4233.8|4250.8|4232|4256|4237.3|4250.8|4232|26
1649406000000|2022-04-08 08:20:00|4251.3|4232.5|4251.5|4232.8|4258|4238.5|4251.3|4232.5|26
1649406300000|2022-04-08 08:25:00|4251.3|4232.5|4245|4226.3|4251.3|4232.5|4243.5|4224.8|14
1649406600000|2022-04-08 08:30:00|4245.5|4226.8|4252.3|4233.5|4254.5|4235.8|4244.8|4226|17
1649406900000|2022-04-08 08:35:00|4251.5|4232.8|4252.5|4233.8|4253.3|4234.5|4251.5|4232.8|4
1649407200000|2022-04-08 08:40:00|4251.8|4233|4252.8|4234|4253.3|4234.5|4250.5|4230.5|18
1649407500000|2022-04-08 08:45:00|4252.3|4233.5|4250.8|4232|4252.3|4233.5|4250.8|4232|4
1649407800000|2022-04-08 08:50:00|4250.5|4231.8|4251|4232.3|4252.3|4233.5|4250.5|4231.8|5
1649408100000|2022-04-08 08:55:00|4251.3|4232.5|4250|4231.3|4251.3|4232.5|4250|4231.3|4
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4244|4225.3|4249.6|4229.6|4244|4225.3|11
1649408700000|2022-04-08 09:05:00|4243.3|4224.5|4243.5|4224.8|4243.8|4225|4243.3|4224.5|5
1649409000000|2022-04-08 09:10:00|4243|4224.3|4242.8|4224|4243|4224.3|4242.8|4224|2
1649409300000|2022-04-08 09:15:00|4243.3|4224.5|4243.5|4224.8|4243.5|4224.8|4243.3|4224.5|2
1649409600000|2022-04-08 09:20:00|4243.8|4225|4245|4226.3|4247.3|4228.5|4243.8|4225|9
1649409900000|2022-04-08 09:25:00|4246.3|4227.5|4245.8|4227|4247.5|4228.8|4245.8|4227|6
1649410200000|2022-04-08 09:30:00|4244.8|4226|4240.5|4220.5|4244.8|4226|4240.5|4220.5|8
1649410500000|2022-04-08 09:35:00|4239.5|4220.8|4241.6|4221.6|4241.8|4223|4238|4218.6|40
1649410800000|2022-04-08 09:40:00|4241|4221.3|4240|4221.3|4244.3|4225.5|4239.8|4221|16
1649411100000|2022-04-08 09:45:00|4239.5|4220.8|4241|4222.3|4241|4222.3|4239.5|4220.8|4
1649411400000|2022-04-08 09:50:00|4240|4221.3|4241.5|4222.8|4242.8|4224|4240|4221.3|6
1649411700000|2022-04-08 09:55:00|4242|4223.3|4242.5|4223.8|4242.8|4224|4242|4223.3|3
1649412000000|2022-04-08 10:00:00|4242|4223.3|4242.3|4223.5|4243.5|4224.8|4242|4223.3|5
1649412300000|2022-04-08 10:05:00|4243|4224.3|4242.5|4223.8|4243|4224.3|4242.3|4223.5|5
1649412600000|2022-04-08 10:10:00|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649412900000|2022-04-08 10:15:00|4237|4228.3|4237|4228.3|4237|4228.3|4237|4228.3|1
1649413200000|2022-04-08 10:20:00|4239|4226.5|4237|4228.3|4239|4228.3|4237|4226.5|2
1649413500000|2022-04-08 10:25:00|4238.3|4229.5|4237.5|4228.8|4238.8|4230|4237.5|4228.8|5
1649413800000|2022-04-08 10:30:00|4236.8|4228|4236.8|4228|4236.8|4228|4236.8|4228|1
1649414100000|2022-04-08 10:35:00|4237.5|4228.8|4242.5|4233.8|4243.3|4233.8|4237.5|4228.8|7
1649414400000|2022-04-08 10:40:00|4241.8|4233|4238.5|4229.8|4241.8|4233|4238.3|4229.5|16
1649414700000|2022-04-08 10:45:00|4238.8|4230|4237.8|4229|4238.8|4230|4237.8|4229|6
1649415000000|2022-04-08 10:50:00|4238|4229.3|4238|4229.3|4238|4229.3|4238|4229.3|1
1649415300000|2022-04-08 10:55:00|4239.5|4230.8|4240.3|4231.5|4243.5|4234.8|4239.5|4230.8|10
1649415600000|2022-04-08 11:00:00|4240.8|4232|4240|4231.3|4240.8|4232|4240|4231.3|2
1649415900000|2022-04-08 11:05:00|4241.5|4232.8|4239.8|4231|4242|4233.3|4238.8|4230|14
1649416200000|2022-04-08 11:10:00|4240.8|4232|4239.5|4230.8|4242|4233.3|4238.3|4229.5|16
1649416500000|2022-04-08 11:15:00|4239.8|4231|4239|4230.3|4241.5|4232.8|4239|4230.3|12
1649416800000|2022-04-08 11:20:00|4239.3|4230.5|4239.5|4230.8|4239.5|4230.8|4237.8|4229|11
1649417100000|2022-04-08 11:25:00|4240|4231.3|4242|4233.3|4244|4235.3|4240|4231.3|18
1649417400000|2022-04-08 11:30:00|4241.5|4232.8|4246|4237.3|4246.8|4237.8|4241.5|4232.8|16
1649417700000|2022-04-08 11:35:00|4245.5|4236.8|4243.3|4234.5|4245.5|4236.8|4240.5|4231.5|44
1649418000000|2022-04-08 11:40:00|4243.5|4234.8|4243.5|4234.8|4245.5|4236.8|4242.8|4234|19
1649418300000|2022-04-08 11:45:00|4245.5|4235.3|4241.8|4233|4246|4237|4241.5|4232.8|26
1649418600000|2022-04-08 11:50:00|4240.5|4231.8|4244|4235.3|4245|4235.5|4240.3|4231.5|28
1649418900000|2022-04-08 11:55:00|4243.8|4235|4248.3|4239.5|4250|4241.3|4241.5|4232.8|38
1649419200000|2022-04-08 12:00:00|4248.5|4239.8|4250.5|4241.8|4251.3|4241.8|4241.8|4233|45
1649419500000|2022-04-08 12:05:00|4251|4242.3|4256.8|4248|4260.8|4251|4251|4242.3|35
1649419800000|2022-04-08 12:10:00|4256.5|4247.8|4257.3|4248.5|4257.8|4249|4252.8|4243.8|29
1649420100000|2022-04-08 12:15:00|4256.8|4248|4257.5|4248.8|4258|4249.3|4255.8|4247|20
1649420400000|2022-04-08 12:20:00|4257.3|4248.5|4262.8|4254|4264.5|4255.8|4257.3|4248.5|28
1649420700000|2022-04-08 12:25:00|4262.5|4253.8|4261.3|4252.5|4262.8|4254|4259|4250.3|17
1649421000000|2022-04-08 12:30:00|4261|4252.3|4264.3|4255.5|4264.8|4255.5|4258.3|4249.3|29
1649421300000|2022-04-08 12:35:00|4264.5|4255.8|4268.8|4258.3|4268.8|4258.5|4256.3|4247|59
1649421600000|2022-04-08 12:40:00|4267|4258|4269.3|4260.5|4271.8|4262.5|4265|4256.3|51
1649421900000|2022-04-08 12:45:00|4268.3|4259.5|4266.3|4257.5|4272.5|4263.5|4266|4257|51
1649422200000|2022-04-08 12:50:00|4266|4257.3|4267.5|4258.8|4268.8|4260|4260.8|4252|34
1649422500000|2022-04-08 12:55:00|4267.3|4258.5|4262.8|4254|4269.8|4260.3|4261|4252.3|67
1649422800000|2022-04-08 13:00:00|4263|4254.3|4258.8|4250|4264|4255.3|4254.8|4246|172
1649423100000|2022-04-08 13:05:00|4258.5|4249.8|4263.5|4254.8|4265.8|4257|4257.3|4248.5|79
1649423400000|2022-04-08 13:10:00|4264.3|4255.5|4271.5|4262.8|4273|4264.3|4263.3|4254.5|47
1649423700000|2022-04-08 13:15:00|4271.8|4263|4275.5|4266.8|4281.8|4273|4271.8|4263|195
1649424000000|2022-04-08 13:20:00|4274.5|4265.8|4274|4265.3|4281.3|4272|4272.5|4262.8|141
1649424300000|2022-04-08 13:25:00|4273.3|4264.5|4267.3|4258.5|4273.3|4264.5|4264.3|4254.5|65
1649424600000|2022-04-08 13:30:00|4266.8|4258|4266.5|4257.8|4266.8|4258|4261.5|4252.8|37
1649424900000|2022-04-08 13:35:00|4267|4258.3|4265.3|4256.5|4268.3|4259.3|4261.5|4252.8|60
1649425200000|2022-04-08 13:40:00|4265|4256.3|4275.5|4266.8|4278.8|4269|4265|4256.3|59
1649425500000|2022-04-08 13:45:00|4275.3|4266.5|4281.8|4273|4281.8|4273|4273.8|4265|36
1649425800000|2022-04-08 13:50:00|4280.3|4271.5|4276|4267.3|4282.3|4273.5|4276|4267.3|24
1649426100000|2022-04-08 13:55:00|4275.8|4267|4273.5|4264.8|4277.8|4269|4268.3|4259.5|50
1649426400000|2022-04-08 14:00:00|4273|4264.3|4272.5|4263.8|4275.5|4266.5|4269.8|4261|48
1649426700000|2022-04-08 14:05:00|4274|4265.3|4270.3|4261.5|4277.5|4268.8|4269.5|4260.8|38
1649427000000|2022-04-08 14:10:00|4271|4262.3|4268.3|4259.5|4275.5|4266.8|4268.3|4259.5|35
1649427300000|2022-04-08 14:15:00|4267.8|4259|4266.5|4257.8|4277|4268.3|4265.8|4257|45
1649427600000|2022-04-08 14:20:00|4267.3|4258.5|4264.8|4256|4271|4262.3|4259|4250.3|70
1649427900000|2022-04-08 14:25:00|4264.3|4255.5|4264.3|4255.5|4264.8|4256|4259.3|4250.5|34
1649428200000|2022-04-08 14:30:00|4263.8|4255|4265.8|4257|4265.8|4257|4263|4254.3|12
1649428500000|2022-04-08 14:35:00|4264.8|4256|4261.3|4252.5|4264.8|4256|4261.3|4252.5|21
1649428800000|2022-04-08 14:40:00|4261|4252.3|4271.5|4262.8|4272.8|4264|4257|4247.3|37
1649429100000|2022-04-08 14:45:00|4272.5|4263.8|4263.5|4254.8|4272.5|4263.8|4263.5|4254.8|25
1649429400000|2022-04-08 14:50:00|4263.3|4254.5|4254.8|4246|4263.8|4255|4253.8|4245|45
1649429700000|2022-04-08 14:55:00|4255.3|4246.5|4266.5|4257.8|4270.5|4261.3|4252|4243.3|85
1649430000000|2022-04-08 15:00:00|4266|4257.3|4263|4254.3|4266.8|4258|4262.8|4254|12
1649430300000|2022-04-08 15:05:00|4263.8|4255|4264.5|4255.8|4265.8|4257|4263.8|4255|17
1649430600000|2022-04-08 15:10:00|4264.3|4255.5|4262.5|4253.8|4264.3|4255.5|4262.5|4253.8|5
1649430900000|2022-04-08 15:15:00|4262|4253.3|4255.8|4247|4263|4254.3|4255.3|4246.5|23
1649431200000|2022-04-08 15:20:00|4255.3|4246.5|4262|4253.3|4262.3|4253.3|4254.5|4245.8|24
1649431500000|2022-04-08 15:25:00|4261.8|4253|4266.8|4258|4272|4262.3|4261.3|4252.5|48
1649431800000|2022-04-08 15:30:00|4266.5|4257.8|4277.5|4268.8|4277.5|4268.8|4266.5|4257.8|13
1649432100000|2022-04-08 15:35:00|4278.5|4269.8|4279.8|4271|4282.5|4273.3|4277|4268.3|59
1649432400000|2022-04-08 15:40:00|4280.8|4272|4281.3|4272.5|4281.5|4272.8|4279.8|4271|55
1649432700000|2022-04-08 15:45:00|4281.5|4272.8|4284.5|4275.8|4291.8|4282.3|4281.5|4272.8|130
1649433000000|2022-04-08 15:50:00|4291|4276|4289.5|4280.8|4292.5|4282.8|4289.5|4276|24
1649433300000|2022-04-08 15:55:00|4290.8|4282|4286.3|4277.5|4290.8|4282|4283.3|4274.3|25
1649433600000|2022-04-08 16:00:00|4287|4278.3|4288.8|4280|4290|4280.3|4287|4278.3|9
1649433900000|2022-04-08 16:05:00|4287.5|4278.3|4287.5|4278.8|4288.8|4280|4287.5|4278.3|11
1649434200000|2022-04-08 16:10:00|4288.8|4280|4286.5|4277.8|4288.8|4280|4286|4276.5|35
1649434500000|2022-04-08 16:15:00|4287.5|4278.8|4286|4277.3|4287.8|4278.8|4285.8|4277|10
1649434800000|2022-04-08 16:20:00|4287.5|4277.8|4283.3|4274.5|4288|4279|4283.3|4274.5|26
1649435100000|2022-04-08 16:25:00|4282.8|4274|4282|4273.3|4285.5|4274|4278.3|4268.5|11
1649435400000|2022-04-08 16:30:00|4281.8|4273|4280.3|4271.5|4281.8|4273|4279.8|4271|7
1649435700000|2022-04-08 16:35:00|4280.5|4271.8|4280.8|4272|4280.8|4272|4280.5|4271.8|2
1649436000000|2022-04-08 16:40:00|4281|4272.3|4282.5|4273.8|4286|4277.3|4281|4272.3|11
1649436300000|2022-04-08 16:45:00|4283|4274.3|4287.8|4277|4289.3|4280.5|4282.5|4273.5|177
1649436600000|2022-04-08 16:50:00|4285.8|4277.8|4289.5|4280.8|4292.5|4282.5|4285.8|4277.8|107
1649436900000|2022-04-08 16:55:00|4289|4277.8|4289.8|4276.5|4291.3|4277.8|4288.5|4275.3|7
1649635200000|2022-04-11 00:00:00|4307.8|4287.8|4307.4|4287.4|4307.8|4287.8|4307.4|4287.4|3
1649635500000|2022-04-11 00:05:00|4306.4|4286.4|4291.9|4271.9|4306.4|4286.4|4291.9|4271.9|16
1649635800000|2022-04-11 00:10:00|4292.9|4272.9|4296.6|4276.6|4297.6|4277.6|4292.9|4272.9|12
1649636100000|2022-04-11 00:15:00|4297.6|4277.6|4301.1|4281.1|4301.1|4281.1|4297.6|4277.6|6
1649636400000|2022-04-11 00:20:00|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|4301.9|4281.9|1
1649636700000|2022-04-11 00:25:00|4302.9|4282.9|4302.1|4282.1|4302.9|4282.9|4301.9|4281.9|3
1649637300000|2022-04-11 00:35:00|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|1
1649637600000|2022-04-11 00:40:00|4302.9|4282.9|4302.9|4282.9|4302.9|4282.9|4302.9|4282.9|1
1649638200000|2022-04-11 00:50:00|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|1
1649638500000|2022-04-11 00:55:00|4303.9|4283.9|4303.9|4283.9|4303.9|4283.9|4303.9|4283.9|1
1649638800000|2022-04-11 01:00:00|4301.9|4281.9|4290.9|4270.9|4302.9|4282.9|4288.9|4268.9|36
1649639100000|2022-04-11 01:05:00|4291.9|4271.9|4294.6|4274.6|4298.6|4278.6|4291.4|4271.4|17
1649639400000|2022-04-11 01:10:00|4296.1|4276.1|4291.9|4271.9|4301.1|4281.1|4291.4|4271.4|22
1649639700000|2022-04-11 01:15:00|4291.1|4271.1|4281.9|4261.9|4292.9|4272.9|4281.8|4261.8|63
1649640000000|2022-04-11 01:20:00|4283.5|4263.5|4282.4|4262.4|4283.5|4263.5|4279.1|4259.1|21
1649640300000|2022-04-11 01:25:00|4283.4|4263.4|4282.9|4262.9|4283.9|4263.9|4282.1|4262.1|13
1649640600000|2022-04-11 01:30:00|4282.4|4262.4|4279.1|4259.1|4282.4|4262.4|4275.4|4255.4|17
1649640900000|2022-04-11 01:35:00|4280.4|4260.4|4279.6|4259.6|4282.1|4262.1|4278.6|4258.6|10
1649641200000|2022-04-11 01:40:00|4281.4|4261.4|4283.4|4263.4|4283.6|4263.6|4281.4|4261.4|8
1649641500000|2022-04-11 01:45:00|4284.6|4264.6|4286.9|4266.9|4288.6|4268.6|4284.6|4264.6|10
1649641800000|2022-04-11 01:50:00|4286.1|4266.1|4282.4|4262.4|4287.6|4267.6|4280.4|4260.4|44
1649642100000|2022-04-11 01:55:00|4280.9|4260.9|4280.1|4260.1|4282.6|4262.6|4278.9|4258.9|39
1649642400000|2022-04-11 02:00:00|4279.1|4259.1|4276.4|4256.4|4283.4|4263.4|4275.5|4255.5|62
1649642700000|2022-04-11 02:05:00|4275.9|4255.9|4274.9|4254.9|4277.9|4257.9|4274.4|4254.4|81
1649643000000|2022-04-11 02:10:00|4275.9|4255.9|4267.4|4247.4|4277.6|4257.6|4266.4|4246.4|92
1649643300000|2022-04-11 02:15:00|4267.8|4247.8|4269.4|4249.4|4269.9|4249.9|4267.8|4247.8|5
1649643600000|2022-04-11 02:20:00|4267.9|4247.9|4269.9|4249.9|4270.9|4250.9|4267.9|4247.9|14
1649643900000|2022-04-11 02:25:00|4270.6|4250.6|4271.4|4251.4|4272.4|4252.4|4269.6|4249.6|12
1649644200000|2022-04-11 02:30:00|4269|4249|4266.4|4246.4|4271.1|4251.1|4265.1|4245.1|102
1649644500000|2022-04-11 02:35:00|4265.6|4245.6|4269.6|4249.6|4269.9|4249.9|4263.6|4243.6|67
1649644800000|2022-04-11 02:40:00|4268.9|4248.9|4273.4|4253.4|4277.6|4257.6|4268.1|4248.1|80
1649645100000|2022-04-11 02:45:00|4271.9|4251.9|4271.9|4251.9|4273.8|4253.8|4271.1|4251.1|50
1649645400000|2022-04-11 02:50:00|4273.1|4253.1|4271|4251|4273.1|4253.1|4267.6|4247.6|47
1649645700000|2022-04-11 02:55:00|4271.6|4251.6|4271.9|4251.9|4272.8|4252.8|4268.4|4248.4|44
1649646000000|2022-04-11 03:00:00|4272.6|4252.6|4271.1|4251.1|4272.6|4252.6|4269.8|4249.8|70
1649646300000|2022-04-11 03:05:00|4270.9|4250.9|4273.6|4253.6|4276.9|4256.9|4270.4|4250.4|50
1649646600000|2022-04-11 03:10:00|4272.4|4252.4|4272.6|4252.6|4274.4|4254.4|4269.6|4249.6|30
1649646900000|2022-04-11 03:15:00|4271.4|4251.4|4280.1|4260.1|4282.3|4262.3|4271.1|4251.1|56
1649647200000|2022-04-11 03:20:00|4281.3|4261.3|4275.1|4255.1|4281.5|4261.5|4274.1|4254.1|66
1649647500000|2022-04-11 03:25:00|4273.9|4253.9|4276.1|4256.1|4276.9|4256.9|4272.9|4252.9|57
1649647800000|2022-04-11 03:30:00|4276.4|4256.4|4282.1|4262.1|4282.1|4262.1|4275.4|4255.4|14
1649648100000|2022-04-11 03:35:00|4283.1|4263.1|4280.6|4260.6|4283.6|4263.6|4279.5|4259.5|11
1649648400000|2022-04-11 03:40:00|4279.4|4259.4|4280|4260|4280.4|4260.4|4278.9|4258.9|9
1649648700000|2022-04-11 03:45:00|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649649000000|2022-04-11 03:50:00|4281.1|4261.1|4282.4|4262.4|4282.4|4262.4|4279.9|4259.9|9
1649649300000|2022-04-11 03:55:00|4281.9|4261.9|4285.1|4265.1|4285.6|4265.6|4281.9|4261.9|15
1649649600000|2022-04-11 04:00:00|4285.9|4265.9|4284.1|4264.1|4285.9|4265.9|4283.9|4263.9|20
1649649900000|2022-04-11 04:05:00|4285.6|4265.6|4285.1|4265.1|4285.6|4265.6|4283.9|4263.9|19
1649650200000|2022-04-11 04:10:00|4284.1|4264.1|4285.1|4265.1|4285.6|4265.6|4284.1|4264.1|3
1649650500000|2022-04-11 04:15:00|4284.4|4264.4|4282.4|4262.4|4285.6|4265.6|4281.9|4261.9|24
1649650800000|2022-04-11 04:20:00|4280.9|4260.9|4282.4|4262.4|4283.9|4263.9|4280.4|4260.4|15
1649651100000|2022-04-11 04:25:00|4282.9|4262.9|4282.6|4262.6|4283.6|4263.6|4280.4|4260.4|9
1649651400000|2022-04-11 04:30:00|4282.1|4262.1|4282.3|4262.3|4282.4|4262.4|4281.6|4261.6|5
1649651700000|2022-04-11 04:35:00|4281.4|4261.4|4280.9|4260.9|4282.6|4262.6|4280.9|4260.9|39
1649652000000|2022-04-11 04:40:00|4280.6|4260.6|4279.6|4259.6|4280.6|4260.6|4279.6|4259.6|3
1649652300000|2022-04-11 04:45:00|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|4280.9|4260.9|1
1649652600000|2022-04-11 04:50:00|4281.6|4261.6|4286.6|4266.6|4286.6|4266.6|4281.6|4261.6|11
1649652900000|2022-04-11 04:55:00|4287.4|4267.4|4286.4|4266.4|4288.5|4268.5|4286.4|4266.4|25
1649653200000|2022-04-11 05:00:00|4287.4|4267.4|4289.6|4269.6|4289.9|4269.9|4286.1|4266.1|29
1649654100000|2022-04-11 05:15:00|4290.1|4270.1|4288.6|4268.6|4290.1|4270.1|4286.8|4266.8|11
1649654400000|2022-04-11 05:20:00|4288.9|4268.9|4284.6|4264.6|4288.9|4268.9|4284.6|4264.6|6
1649654700000|2022-04-11 05:25:00|4285.4|4265.4|4286.4|4266.4|4286.4|4266.4|4285.1|4265.1|4
1649655000000|2022-04-11 05:30:00|4287.1|4267.1|4278.4|4258.4|4288.4|4268.4|4278.1|4258.1|50
1649655300000|2022-04-11 05:35:00|4277.4|4257.4|4274.1|4254.1|4278.4|4258.4|4267.6|4247.6|126
1649655600000|2022-04-11 05:40:00|4273.9|4253.9|4281.9|4261.9|4281.9|4261.9|4273.9|4253.9|55
1649655900000|2022-04-11 05:45:00|4279.9|4259.9|4281.1|4261.1|4284.6|4264.6|4278|4258|46
1649656200000|2022-04-11 05:50:00|4280.1|4260.1|4280.4|4260.4|4285.4|4265.4|4275.1|4255.1|97
1649656500000|2022-04-11 05:55:00|4281.4|4261.4|4284.1|4264.1|4285.5|4265.5|4278.6|4258.6|23
1649656800000|2022-04-11 06:00:00|4285.6|4265.6|4290.9|4270.9|4290.9|4270.9|4285.6|4265.6|16
1649657100000|2022-04-11 06:05:00|4292.1|4272.1|4290|4270|4292.1|4272.1|4289.6|4269.6|10
1649657400000|2022-04-11 06:10:00|4290.1|4270.1|4291.3|4271.3|4295.6|4275.6|4289.1|4269.1|93
1649657700000|2022-04-11 06:15:00|4292.1|4272.1|4283.9|4263.9|4292.1|4272.1|4282.9|4262.9|16
1649658000000|2022-04-11 06:20:00|4283|4263|4281.9|4261.9|4283|4263|4281.9|4261.9|3
1649658300000|2022-04-11 06:25:00|4281.4|4261.4|4291.6|4271.6|4292.8|4272.8|4281.4|4261.4|18
1649658600000|2022-04-11 06:30:00|4292.6|4272.6|4288.8|4268.8|4294.6|4274.6|4288.4|4268.4|31
1649658900000|2022-04-11 06:35:00|4288.9|4268.9|4280.9|4260.9|4288.9|4268.9|4278.6|4258.6|21
1649659200000|2022-04-11 06:40:00|4279.6|4259.6|4287.4|4267.4|4287.4|4267.4|4278.4|4258.4|31
1649659500000|2022-04-11 06:45:00|4288.6|4268.6|4276.6|4256.6|4289.6|4269.6|4276|4256|88
1649659800000|2022-04-11 06:50:00|4277.1|4257.1|4269.6|4249.6|4277.1|4257.1|4269.1|4249.1|23
1649660100000|2022-04-11 06:55:00|4270.1|4250.1|4268.5|4259.8|4270.8|4262|4264|4250.1|26
1649660400000|2022-04-11 07:00:00|4271.8|4260|4272|4263.3|4277.8|4267.5|4269.5|4260|22
1649660700000|2022-04-11 07:05:00|4271.5|4262.8|4269|4260.3|4272|4263.3|4265.8|4257|42
1649661000000|2022-04-11 07:10:00|4268.8|4260|4262.5|4253.8|4268.8|4260|4252.5|4243.8|43
1649661300000|2022-04-11 07:15:00|4263.8|4255|4255.3|4246.5|4268.3|4259|4253|4244.3|43
1649661600000|2022-04-11 07:20:00|4255|4246.3|4250|4241.3|4256.5|4247.8|4250|4240.5|21
1649661900000|2022-04-11 07:25:00|4250.5|4241.8|4250|4241.3|4251.8|4243|4242.8|4234|43
1649662200000|2022-04-11 07:30:00|4248.8|4237.5|4241.3|4232.5|4248.8|4237.5|4240.5|4230.3|34
1649662500000|2022-04-11 07:35:00|4241.5|4232.8|4261.3|4252.5|4263.3|4252.5|4241|4232.3|31
1649662800000|2022-04-11 07:40:00|4261.5|4252.8|4260.3|4251.5|4262.3|4253.5|4259.5|4250|14
1649663100000|2022-04-11 07:45:00|4259.8|4251|4255.5|4246.8|4259.8|4251|4255|4245|15
1649663400000|2022-04-11 07:50:00|4257.3|4247.5|4263|4254.3|4264|4255.3|4257.3|4247.5|21
1649663700000|2022-04-11 07:55:00|4263.3|4254.5|4264.3|4255.5|4264.3|4255.5|4263.3|4254.5|3
1649664000000|2022-04-11 08:00:00|4263.3|4254.5|4270|4261.3|4274.3|4262.5|4261.8|4251.3|21
1649664300000|2022-04-11 08:05:00|4269.8|4261|4268.5|4259.8|4273.3|4262.5|4266.5|4256.8|14
1649664600000|2022-04-11 08:10:00|4270.3|4261.5|4287.8|4279|4289.5|4279|4270.3|4261.5|27
1649664900000|2022-04-11 08:15:00|4289|4280.3|4289|4280.3|4300.3|4289.3|4287.5|4278.8|31
1649665200000|2022-04-11 08:20:00|4288.8|4280|4293.8|4283.8|4293.8|4284.3|4283.8|4274|27
1649665500000|2022-04-11 08:25:00|4292.5|4283.3|4313|4295.5|4313|4295.5|4291.5|4282.8|37
1649665800000|2022-04-11 08:30:00|4312|4297.8|4305.5|4293.5|4313.3|4304.5|4300.3|4291.5|43
1649666100000|2022-04-11 08:35:00|4306|4294|4318.8|4310|4328|4318.5|4306|4294|67
1649666400000|2022-04-11 08:40:00|4318.3|4309.5|4321.5|4311.3|4322.5|4313.8|4317.5|4308.8|20
1649666700000|2022-04-11 08:45:00|4322|4311.5|4328|4319.3|4328|4319.3|4321.5|4311.5|18
1649667000000|2022-04-11 08:50:00|4328.5|4319.8|4330.3|4321.5|4333.3|4324.5|4325.5|4316.8|25
1649667300000|2022-04-11 08:55:00|4327.3|4319.8|4331.5|4322.8|4332|4323.3|4325.5|4316.8|21
1649667600000|2022-04-11 09:00:00|4332|4323.3|4327.8|4319|4332.3|4323.5|4326.8|4317.3|20
1649667900000|2022-04-11 09:05:00|4328.3|4319.5|4328|4319.3|4328.5|4319.8|4327|4318.3|9
1649668200000|2022-04-11 09:10:00|4328.8|4320|4327.5|4318.8|4328.8|4320|4327|4318.3|8
1649668500000|2022-04-11 09:15:00|4328|4319.3|4338.8|4330|4339|4330.3|4328|4319.3|11
1649668800000|2022-04-11 09:20:00|4339.3|4330.5|4335.5|4326.8|4342.8|4332.8|4335.5|4326.8|19
1649669100000|2022-04-11 09:25:00|4335.8|4327|4337|4328.3|4337|4328.3|4335.5|4326.8|13
1649669400000|2022-04-11 09:30:00|4337.3|4328.5|4338|4329.3|4338.5|4329.8|4337.3|4328.5|12
1649669700000|2022-04-11 09:35:00|4338.3|4329.5|4336.3|4327.5|4342.3|4333.5|4336.3|4327.5|23
1649670000000|2022-04-11 09:40:00|4336|4327.3|4333.8|4325|4337|4328.3|4333.5|4324.8|22
1649670300000|2022-04-11 09:45:00|4333.3|4324.5|4334|4325.3|4336.3|4327.5|4331|4322.3|33
1649670600000|2022-04-11 09:50:00|4333.8|4325|4332.8|4324|4334.8|4326|4332.8|4324|8
1649670900000|2022-04-11 09:55:00|4333.8|4325|4334.5|4325.8|4337.3|4328.5|4333|4324.3|13
1649671200000|2022-04-11 10:00:00|4333.5|4324.8|4328|4319.3|4333.5|4324.8|4328|4319.3|6
1649671500000|2022-04-11 10:05:00|4327.8|4319|4331.3|4322.5|4331.3|4322.5|4327.8|4319|6
1649671800000|2022-04-11 10:10:00|4331|4322.3|4328|4319.3|4332.5|4323.8|4328|4319.3|8
1649672100000|2022-04-11 10:15:00|4329.3|4320.5|4332.5|4323.8|4334|4325.3|4328.3|4319.5|18
1649672400000|2022-04-11 10:20:00|4332.8|4324|4331.3|4322.5|4333.8|4325|4329.8|4321|15
1649672700000|2022-04-11 10:25:00|4330.8|4322|4332|4323.3|4333.5|4324.8|4330.3|4321.5|16
1649673000000|2022-04-11 10:30:00|4331.8|4323|4327.3|4318.3|4332|4323.3|4326.5|4317.8|21
1649673300000|2022-04-11 10:35:00|4327.5|4318.8|4329.5|4320.8|4329.5|4320.8|4327.5|4318.8|12
1649673600000|2022-04-11 10:40:00|4329|4320.3|4329.3|4320.5|4329.8|4321|4329|4320.3|5
1649673900000|2022-04-11 10:45:00|4329|4320.3|4325.5|4316.8|4329|4320.3|4325.5|4316.8|8
1649674200000|2022-04-11 10:50:00|4325.8|4317|4324.8|4316|4327.3|4318.5|4323.3|4314.5|19
1649674500000|2022-04-11 10:55:00|4325|4316.3|4324.5|4315.8|4325|4316.3|4322.8|4314|8
1649674800000|2022-04-11 11:00:00|4324.8|4316|4329.3|4320.5|4329.3|4320.5|4324.8|4316|29
1649675100000|2022-04-11 11:05:00|4328|4319.3|4322.5|4313.8|4328|4319.3|4322.5|4313.8|10
1649675400000|2022-04-11 11:10:00|4323|4314.3|4327.5|4318.8|4327.5|4318.8|4323|4314.3|20
1649675700000|2022-04-11 11:15:00|4327.3|4317|4323.3|4314.5|4328|4319|4323.3|4314.5|13
1649676000000|2022-04-11 11:20:00|4323.8|4315|4321.5|4312.8|4324.8|4316|4321.3|4312|17
1649676300000|2022-04-11 11:25:00|4321.3|4312.5|4307.3|4298.5|4322.8|4314|4307|4298.3|28
1649676600000|2022-04-11 11:30:00|4307|4298.3|4308.3|4299.5|4315.5|4305.8|4303.5|4294.8|34
1649676900000|2022-04-11 11:35:00|4307.3|4298.5|4312.5|4303.8|4315.5|4306.8|4307.3|4298.5|34
1649677200000|2022-04-11 11:40:00|4312.8|4304|4317.8|4309|4318.3|4309.5|4312.8|4304|22
1649677500000|2022-04-11 11:45:00|4318.3|4309.5|4307.5|4298.8|4318.3|4309.5|4306.8|4298|28
1649677800000|2022-04-11 11:50:00|4307.8|4299|4308.5|4299.8|4314.5|4305.8|4306.3|4297.5|59
1649678100000|2022-04-11 11:55:00|4308.8|4300|4314.5|4305.8|4314.5|4305.8|4308.8|4300|49
1649678400000|2022-04-11 12:00:00|4314.3|4305.5|4316.8|4308|4323.8|4315|4311.5|4302.8|59
1649678700000|2022-04-11 12:05:00|4316.3|4307.5|4318.5|4309.8|4318.5|4309.8|4315.5|4306.8|23
1649679000000|2022-04-11 12:10:00|4317.8|4309|4318.3|4309.5|4320|4311.3|4314.8|4306|50
1649679300000|2022-04-11 12:15:00|4319.3|4310.5|4322|4313.3|4322|4313.3|4318|4309.3|17
1649679600000|2022-04-11 12:20:00|4322.3|4313.5|4326.8|4316.5|4326.8|4318|4320.5|4311.8|27
1649679900000|2022-04-11 12:25:00|4327|4318.3|4327.8|4319|4329|4320.3|4325.3|4316.5|23
1649680200000|2022-04-11 12:30:00|4327.5|4318.8|4319.3|4310.5|4327.5|4318.8|4314.5|4305.5|37
1649680500000|2022-04-11 12:35:00|4319.5|4310.8|4319.3|4310.5|4322.5|4313.8|4317.8|4308.8|26
1649680800000|2022-04-11 12:40:00|4319|4310.3|4319.3|4310.5|4320.8|4312|4314.8|4306|33
1649681100000|2022-04-11 12:45:00|4320|4311.3|4320.8|4312|4323.3|4314.5|4320|4311.3|26
1649681400000|2022-04-11 12:50:00|4321|4312.3|4322.8|4314|4326.5|4317.8|4319.5|4310.8|57
1649681700000|2022-04-11 12:55:00|4323|4314.3|4323.3|4314.5|4325.5|4316.8|4322.5|4313.8|22
1649682000000|2022-04-11 13:00:00|4322.5|4313.8|4320.8|4312|4322.5|4313.8|4303|4293.3|182
1649682300000|2022-04-11 13:05:00|4321.3|4312.5|4320.3|4311.5|4328|4319.3|4318.3|4309.5|114
1649682600000|2022-04-11 13:10:00|4321|4312.3|4322.3|4313.5|4322.3|4313.5|4314.3|4305.5|89
1649682900000|2022-04-11 13:15:00|4323.3|4314.5|4312.8|4304|4325|4316.3|4311.3|4301.8|70
1649683200000|2022-04-11 13:20:00|4312.3|4303.5|4306.3|4297.5|4316.8|4308|4306|4297.3|68
1649683500000|2022-04-11 13:25:00|4306.8|4298|4292|4283.3|4307.3|4298.5|4289.8|4280.3|101
1649683800000|2022-04-11 13:30:00|4289.8|4281.5|4282.8|4274|4292|4283.3|4281.8|4273|48
1649684100000|2022-04-11 13:35:00|4281.8|4273|4278.8|4270|4284|4274.8|4277.5|4268.8|75
1649684400000|2022-04-11 13:40:00|4279|4270.3|4276.8|4268|4280.8|4270.5|4273.5|4264.8|63
1649684700000|2022-04-11 13:45:00|4276.5|4267.8|4274.5|4265.8|4276.8|4268|4264.5|4255.8|77
1649685000000|2022-04-11 13:50:00|4274.3|4265.5|4274.3|4265.5|4280.3|4271.5|4271|4261.8|58
1649685300000|2022-04-11 13:55:00|4274.8|4266|4281.8|4273|4281.8|4273|4269.3|4260.5|65
1649685600000|2022-04-11 14:00:00|4282.8|4274|4276.5|4267.8|4285|4276.3|4275.5|4266.8|81
1649685900000|2022-04-11 14:05:00|4277|4268.3|4284.8|4276|4286|4276.8|4275.3|4266.5|81
1649686200000|2022-04-11 14:10:00|4283.8|4275|4278.5|4269.8|4283.8|4275|4276|4267.3|76
1649686500000|2022-04-11 14:15:00|4278.3|4269.5|4276.8|4268|4283.8|4275|4276.5|4267.8|65
1649686800000|2022-04-11 14:20:00|4276.3|4267.5|4276|4267.3|4277.8|4269|4274.3|4265.5|39
1649687100000|2022-04-11 14:25:00|4276.5|4267.8|4272.3|4263.5|4278.8|4270|4271.5|4262.8|33
1649687400000|2022-04-11 14:30:00|4272|4263.3|4273.3|4264.5|4279|4270.3|4271.5|4262.8|46
1649687700000|2022-04-11 14:35:00|4272.8|4264|4269.8|4261|4278|4269.3|4268.3|4259.5|44
1649688000000|2022-04-11 14:40:00|4269.3|4260.5|4275.3|4266.5|4275.3|4266.5|4267.5|4258.8|46
1649688300000|2022-04-11 14:45:00|4275.5|4266.8|4285|4276|4286.8|4277.5|4275.5|4266.8|64
1649688600000|2022-04-11 14:50:00|4284.8|4276.3|4294.3|4285.5|4296.3|4287.5|4284.8|4276|104
1649688900000|2022-04-11 14:55:00|4294.8|4286|4294.8|4286|4309.5|4300.8|4284.3|4275.5|261
1649689200000|2022-04-11 15:00:00|4294|4285.3|4292|4283.3|4299|4289.5|4290.8|4280.8|49
1649689500000|2022-04-11 15:05:00|4292.3|4283.5|4293.5|4284.8|4294.3|4285.5|4291.5|4282.8|22
1649689800000|2022-04-11 15:10:00|4292.3|4283|4290.5|4281.8|4292.3|4283|4288|4279.3|25
1649690100000|2022-04-11 15:15:00|4290.3|4281.5|4291|4282.3|4291|4282.3|4285.5|4276.8|35
1649690400000|2022-04-11 15:20:00|4290.5|4281.8|4291|4282.3|4291.5|4282.8|4288.5|4279.8|22
1649690700000|2022-04-11 15:25:00|4291.5|4282.8|4290|4281.3|4292.8|4284|4290|4281.3|18
1649691000000|2022-04-11 15:30:00|4289.8|4281|4292.5|4283.8|4292.5|4283.8|4289.8|4281|9
1649691300000|2022-04-11 15:35:00|4293|4284.3|4288.5|4279.8|4293|4284.3|4288.5|4279.8|15
1649691600000|2022-04-11 15:40:00|4288|4279.3|4284.5|4275.8|4291|4282.3|4281.5|4271|36
1649691900000|2022-04-11 15:45:00|4284.3|4275.5|4291.5|4282.8|4291.8|4282.8|4284|4275.3|20
1649692200000|2022-04-11 15:50:00|4293.3|4284.8|4291.5|4282.8|4293.5|4284.8|4291.5|4282.8|9
1649692500000|2022-04-11 15:55:00|4291.8|4283|4290.8|4282|4291.8|4283|4288.3|4276.8|12
1649692800000|2022-04-11 16:00:00|4290.5|4281.8|4284.8|4276|4290.5|4281.8|4284.8|4276|6
1649693100000|2022-04-11 16:05:00|4285|4276.3|4288.5|4279.8|4288.5|4279.8|4284.8|4276|11
1649693400000|2022-04-11 16:10:00|4288.3|4279.5|4288.8|4280|4289.5|4280.8|4287.3|4278.5|8
1649693700000|2022-04-11 16:15:00|4288.3|4278|4287.3|4278.5|4288.3|4278.5|4287|4278|4
1649694000000|2022-04-11 16:20:00|4287.8|4279|4289.8|4281|4289.8|4281|4287.8|4279|6
1649694300000|2022-04-11 16:25:00|4290|4281.3|4290.3|4281.5|4291|4282.3|4290|4281.3|11
1649694600000|2022-04-11 16:30:00|4290|4281.3|4288.8|4280|4290|4281.3|4288.8|4280|4
1649694900000|2022-04-11 16:35:00|4289.5|4280.8|4291|4282.3|4291.3|4282.5|4289.5|4280.8|5
1649695200000|2022-04-11 16:40:00|4290.5|4281.8|4290.3|4281.5|4290.5|4281.8|4289.8|4281|12
1649695500000|2022-04-11 16:45:00|4290|4281.3|4286.5|4277.8|4290|4281.3|4286.3|4277.5|39
1649695800000|2022-04-11 16:50:00|4287.3|4278.5|4284.8|4276|4288|4279.3|4280.8|4272|63
1649696100000|2022-04-11 16:55:00|4284.5|4275.8|4286.3|4273.3|4287|4275.8|4284.3|4270.3|25
1649721600000|2022-04-12 00:00:00|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649721900000|2022-04-12 00:05:00|4289.1|4269.1|4284.6|4264.6|4289.1|4269.1|4284.6|4264.6|5
1649722200000|2022-04-12 00:10:00|4284.9|4264.9|4285.1|4265.1|4285.1|4265.1|4284.9|4264.9|2
1649722500000|2022-04-12 00:15:00|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649722800000|2022-04-12 00:20:00|4283.9|4263.9|4284.1|4264.1|4284.1|4264.1|4283.9|4263.9|2
1649723100000|2022-04-12 00:25:00|4284.4|4264.4|4283.6|4263.6|4284.4|4264.4|4283.6|4263.6|2
1649723400000|2022-04-12 00:30:00|4283.9|4263.9|4286.1|4266.1|4286.1|4266.1|4283.9|4263.9|3
1649723700000|2022-04-12 00:35:00|4286.6|4266.6|4287.1|4267.1|4287.1|4267.1|4286.6|4266.6|2
1649724000000|2022-04-12 00:40:00|4286.4|4266.4|4285.6|4265.6|4286.6|4266.6|4285.6|4265.6|3
1649724300000|2022-04-12 00:45:00|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|1
1649724600000|2022-04-12 00:50:00|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649724900000|2022-04-12 00:55:00|4285|4265|4283.4|4263.4|4286.1|4266.1|4283.4|4263.4|6
1649725200000|2022-04-12 01:00:00|4284.4|4264.4|4291.9|4271.9|4293.6|4273.6|4284.4|4264.4|16
1649725500000|2022-04-12 01:05:00|4289.9|4269.9|4281.6|4261.6|4293.4|4273.4|4280.6|4260.6|36
1649725800000|2022-04-12 01:10:00|4281.4|4261.4|4278.9|4258.9|4285.1|4265.1|4275.6|4255.6|35
1649726100000|2022-04-12 01:15:00|4279.4|4259.4|4279.4|4259.4|4280.9|4260.9|4277.5|4257.5|24
1649726400000|2022-04-12 01:20:00|4278.3|4258.3|4279.8|4259.8|4282.1|4262.1|4276.9|4256.9|81
1649726700000|2022-04-12 01:25:00|4280.3|4260.3|4285.9|4265.9|4288.1|4268.1|4280.1|4260.1|36
1649727000000|2022-04-12 01:30:00|4287.1|4267.1|4283.1|4263.1|4290.9|4270.9|4282.9|4262.9|21
1649727300000|2022-04-12 01:35:00|4282.9|4262.9|4289.6|4269.6|4289.6|4269.6|4282.9|4262.9|11
1649727600000|2022-04-12 01:40:00|4288.4|4268.4|4285.1|4265.1|4289.1|4269.1|4283|4263|15
1649727900000|2022-04-12 01:45:00|4286.1|4266.1|4285.4|4265.4|4286.1|4266.1|4285.4|4265.4|4
1649728200000|2022-04-12 01:50:00|4285.6|4265.6|4289.4|4269.4|4289.9|4269.9|4285.6|4265.6|8
1649728500000|2022-04-12 01:55:00|4290.1|4270.1|4296.6|4276.6|4297.6|4277.6|4289.3|4269.3|51
1649728800000|2022-04-12 02:00:00|4297.6|4277.6|4303.1|4283.1|4303.9|4283.9|4296.1|4276.1|97
1649729100000|2022-04-12 02:05:00|4304.1|4284.1|4297.6|4277.6|4307.6|4287.6|4295.1|4275.1|56
1649729400000|2022-04-12 02:10:00|4294.6|4274.6|4293.4|4273.4|4297.9|4277.9|4293.4|4273.4|16
1649729700000|2022-04-12 02:15:00|4293.6|4273.6|4293.1|4273.1|4293.6|4273.6|4293.1|4273.1|2
1649730000000|2022-04-12 02:20:00|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649730300000|2022-04-12 02:25:00|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|4291.9|4271.9|1
1649730600000|2022-04-12 02:30:00|4293.1|4273.1|4318.6|4298.6|4318.6|4298.6|4293.1|4273.1|54
1649730900000|2022-04-12 02:35:00|4317.6|4297.6|4328.4|4308.4|4328.4|4308.4|4308.8|4288.8|52
1649731200000|2022-04-12 02:40:00|4327.4|4307.4|4331.1|4311.1|4331.1|4311.1|4325.4|4305.4|9
1649731500000|2022-04-12 02:45:00|4330.1|4310.1|4323.6|4303.6|4330.1|4310.1|4323.6|4303.6|8
1649731800000|2022-04-12 02:50:00|4324.1|4304.1|4331.4|4311.4|4331.9|4311.9|4324.1|4304.1|19
1649732100000|2022-04-12 02:55:00|4330.4|4310.4|4330.9|4310.9|4330.9|4310.9|4328.6|4308.6|6
1649732400000|2022-04-12 03:00:00|4331.4|4311.4|4332.6|4312.6|4333.8|4313.8|4331.3|4311.3|25
1649732700000|2022-04-12 03:05:00|4333.4|4313.4|4332.6|4312.6|4333.6|4313.6|4330.1|4310.1|43
1649733000000|2022-04-12 03:10:00|4333.5|4313.5|4332.9|4312.9|4333.5|4313.5|4330.9|4310.9|66
1649733300000|2022-04-12 03:15:00|4331.9|4311.9|4328.4|4308.4|4332.4|4312.4|4327.4|4307.4|40
1649733600000|2022-04-12 03:20:00|4329.1|4309.1|4326.9|4306.9|4329.1|4309.1|4323.6|4303.6|74
1649733900000|2022-04-12 03:25:00|4326.8|4306.8|4326.4|4306.4|4327.4|4307.4|4322.4|4302.4|51
1649734200000|2022-04-12 03:30:00|4327.1|4307.1|4329.4|4309.4|4329.4|4309.4|4324.3|4304.3|18
1649734500000|2022-04-12 03:35:00|4328.4|4308.4|4322.9|4302.9|4328.4|4308.4|4321.9|4301.9|26
1649734800000|2022-04-12 03:40:00|4322.6|4302.6|4324.4|4304.4|4325.1|4305.1|4322.6|4302.6|6
1649735100000|2022-04-12 03:45:00|4325.4|4305.4|4325.1|4305.1|4325.4|4305.4|4325.1|4305.1|2
1649735400000|2022-04-12 03:50:00|4326.4|4306.4|4326.9|4306.9|4329.1|4309.1|4325.5|4305.5|24
1649735700000|2022-04-12 03:55:00|4325.9|4305.9|4327.4|4307.4|4327.4|4307.4|4325.9|4305.9|3
1649736300000|2022-04-12 04:05:00|4326.5|4306.5|4322.4|4302.4|4326.5|4306.5|4322.4|4302.4|6
1649736900000|2022-04-12 04:15:00|4323.4|4303.4|4322.4|4302.4|4323.4|4303.4|4322.4|4302.4|2
1649737200000|2022-04-12 04:20:00|4321.1|4301.1|4322.9|4302.9|4322.9|4302.9|4321.1|4301.1|2
1649737500000|2022-04-12 04:25:00|4323.9|4303.9|4322.9|4302.9|4323.9|4303.9|4322.9|4302.9|2
1649738700000|2022-04-12 04:45:00|4321.9|4301.9|4322.3|4302.3|4322.4|4302.4|4320.4|4300.4|7
1649739000000|2022-04-12 04:50:00|4322.1|4302.1|4323.4|4303.4|4323.4|4303.4|4322.1|4302.1|3
1649739300000|2022-04-12 04:55:00|4322.5|4302.5|4322.6|4302.6|4323.9|4303.9|4321.6|4301.6|9
1649739600000|2022-04-12 05:00:00|4323.4|4303.4|4318.9|4298.9|4324.4|4304.4|4318.9|4298.9|8
1649739900000|2022-04-12 05:05:00|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|4317.1|4297.1|3
1649740200000|2022-04-12 05:10:00|4319.1|4299.1|4322.6|4302.6|4322.6|4302.6|4319.1|4299.1|5
1649740500000|2022-04-12 05:15:00|4323.9|4303.9|4328.9|4308.9|4328.9|4308.9|4323.9|4303.9|6
1649740800000|2022-04-12 05:20:00|4330|4310|4327.6|4307.6|4330|4310|4326.9|4306.9|9
1649741100000|2022-04-12 05:25:00|4327.9|4307.9|4327.1|4307.1|4327.9|4307.9|4326.9|4306.9|4
1649741400000|2022-04-12 05:30:00|4328|4308|4318.1|4298.1|4332.1|4312.1|4318.1|4298.1|23
1649741700000|2022-04-12 05:35:00|4317.9|4297.9|4324.6|4304.6|4324.9|4304.9|4317.9|4297.9|14
1649742000000|2022-04-12 05:40:00|4324.1|4304.1|4323.1|4303.1|4324.1|4304.1|4323.1|4303.1|4
1649742300000|2022-04-12 05:45:00|4323.9|4303.9|4326.6|4306.6|4326.6|4306.6|4323.6|4303.6|12
1649742600000|2022-04-12 05:50:00|4326.4|4306.4|4324.9|4304.9|4326.4|4306.4|4324.9|4304.9|4
1649742900000|2022-04-12 05:55:00|4324.6|4304.6|4323.9|4303.9|4324.6|4304.6|4323.9|4303.9|4
1649743200000|2022-04-12 06:00:00|4323.4|4303.4|4322.9|4302.9|4325.4|4305.4|4322.9|4302.9|11
1649743500000|2022-04-12 06:05:00|4323.1|4303.1|4324.8|4304.8|4325.9|4305.9|4323.1|4303.1|12
1649743800000|2022-04-12 06:10:00|4323.9|4303.9|4323.4|4303.4|4323.9|4303.9|4323.4|4303.4|4
1649744100000|2022-04-12 06:15:00|4324.4|4304.4|4322.9|4302.9|4326.4|4306.4|4322.9|4302.9|12
1649744400000|2022-04-12 06:20:00|4322.4|4302.4|4319.9|4299.9|4322.4|4302.4|4319.1|4299.1|8
1649744700000|2022-04-12 06:25:00|4320.1|4300.1|4319.4|4299.4|4320.1|4300.1|4319.1|4299.1|5
1649745000000|2022-04-12 06:30:00|4320.4|4300.4|4320.1|4300.1|4320.6|4300.6|4320.1|4300.1|4
1649745300000|2022-04-12 06:35:00|4320.4|4300.4|4320.1|4300.1|4320.4|4300.4|4319.4|4299.4|4
1649745600000|2022-04-12 06:40:00|4321.4|4301.4|4332.1|4312.1|4332.6|4312.6|4321.4|4301.4|24
1649745900000|2022-04-12 06:45:00|4331.3|4311.3|4331.4|4311.4|4331.4|4311.4|4330.1|4310.1|5
1649746200000|2022-04-12 06:50:00|4330.9|4310.9|4328|4308|4336.9|4316.9|4328|4308|18
1649746500000|2022-04-12 06:55:00|4328.3|4308.3|4318.5|4309.8|4328.3|4312|4318.5|4306.9|13
1649746800000|2022-04-12 07:00:00|4318.3|4309.5|4325.3|4316.5|4325.8|4317|4318|4309.3|29
1649747100000|2022-04-12 07:05:00|4325|4316.3|4319.3|4310.5|4325.5|4316.8|4319|4310.3|10
1649747400000|2022-04-12 07:10:00|4319|4310.3|4321.8|4313|4322.3|4313.5|4314.3|4305.5|31
1649747700000|2022-04-12 07:15:00|4321.5|4312.8|4317.3|4308.5|4321.5|4312.8|4314.8|4304.3|25
1649748000000|2022-04-12 07:20:00|4317|4308.3|4317.3|4308.5|4318.3|4309.5|4316|4307.3|20
1649748300000|2022-04-12 07:25:00|4318.3|4309.5|4315|4306.3|4319.8|4311|4315|4306.3|67
1649748600000|2022-04-12 07:30:00|4315.3|4306.5|4318.8|4310|4318.8|4310|4315.3|4306.5|36
1649748900000|2022-04-12 07:35:00|4321|4310.5|4317|4308.3|4321.3|4311|4317|4308.3|18
1649749200000|2022-04-12 07:40:00|4318.3|4309.5|4317|4308.3|4320|4311.3|4316.8|4308|20
1649749500000|2022-04-12 07:45:00|4316.8|4308|4319.3|4310.5|4319.3|4310.5|4316.5|4307.8|7
1649749800000|2022-04-12 07:50:00|4319.5|4310.8|4306.8|4298|4321|4312.3|4306.8|4297|35
1649750100000|2022-04-12 07:55:00|4305.8|4297|4297.8|4287.5|4307.3|4298.5|4296|4287|17
1649750400000|2022-04-12 08:00:00|4296.5|4288|4294.5|4285.8|4306|4297|4294|4285.3|50
1649750700000|2022-04-12 08:05:00|4293.3|4284.5|4287.3|4278.5|4298.8|4290|4287.3|4278.5|29
1649751000000|2022-04-12 08:10:00|4288|4279.3|4286|4277.3|4291.3|4281.3|4286|4277.3|36
1649751300000|2022-04-12 08:15:00|4285.5|4276.8|4277.3|4268.5|4286|4277.3|4277.3|4268.5|23
1649751600000|2022-04-12 08:20:00|4277.5|4268.8|4275|4266.3|4284.3|4275.5|4275|4266.3|27
1649751900000|2022-04-12 08:25:00|4274.8|4266|4271.8|4263|4274.8|4266|4268|4258.5|24
1649752200000|2022-04-12 08:30:00|4271.5|4262.8|4277|4268.3|4278.5|4269.8|4265.8|4257|31
1649752500000|2022-04-12 08:35:00|4277.3|4268.5|4291.3|4282.5|4291.3|4282.5|4277.3|4268.5|33
1649752800000|2022-04-12 08:40:00|4291.5|4282.8|4294.8|4286|4302|4293.3|4291.5|4282.8|29
1649753100000|2022-04-12 08:45:00|4293.8|4285|4289.8|4281|4293.8|4285|4288.5|4277.5|17
1649753400000|2022-04-12 08:50:00|4290.5|4281.8|4290|4281.3|4297.8|4285.5|4289.5|4280.8|20
1649753700000|2022-04-12 08:55:00|4289.8|4281|4293|4284.3|4294.8|4285.5|4289.8|4281|18
1649754000000|2022-04-12 09:00:00|4293.3|4284.5|4297|4288.3|4297|4288.3|4293.3|4284.5|9
1649754300000|2022-04-12 09:05:00|4296.8|4286|4290|4281.3|4296.8|4286|4289.8|4281|12
1649754600000|2022-04-12 09:10:00|4290.3|4281.5|4290.5|4281.8|4290.5|4281.8|4290.3|4281.5|2
1649754900000|2022-04-12 09:15:00|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649755200000|2022-04-12 09:20:00|4291.3|4282.5|4297|4288.3|4298|4289.3|4291.3|4282.5|10
1649755500000|2022-04-12 09:25:00|4296.8|4288|4296.8|4288|4296.8|4288|4294.3|4285.5|10
1649755800000|2022-04-12 09:30:00|4296.5|4287.8|4298.5|4289.8|4298.5|4289.8|4296.3|4287.5|7
1649756100000|2022-04-12 09:35:00|4297.8|4289|4297|4288.3|4298|4289.3|4294.8|4286|19
1649756400000|2022-04-12 09:40:00|4297.5|4288.8|4291.8|4283|4297.5|4288.8|4291.5|4282.8|15
1649756700000|2022-04-12 09:45:00|4292|4283.3|4291.3|4282.5|4293.3|4284.5|4291|4282.3|9
1649757000000|2022-04-12 09:50:00|4291.8|4283|4292.8|4284|4298.8|4288|4290.5|4281.8|18
1649757300000|2022-04-12 09:55:00|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1649757600000|2022-04-12 10:00:00|4293|4284.3|4294.3|4285.5|4294.3|4285.5|4289.5|4280.8|15
1649757900000|2022-04-12 10:05:00|4294.8|4286|4292.5|4283.8|4295.5|4286.8|4291|4282|25
1649758200000|2022-04-12 10:10:00|4292.8|4284|4293.5|4284.8|4293.5|4284.8|4290|4281.3|9
1649758500000|2022-04-12 10:15:00|4292.8|4284|4295.8|4287|4296.5|4287.8|4290|4281.3|22
1649758800000|2022-04-12 10:20:00|4296|4287.3|4301.5|4291.3|4301.5|4292.8|4294.5|4285.8|47
1649759100000|2022-04-12 10:25:00|4301.3|4292.8|4301.5|4292.8|4302.8|4293.5|4295.8|4287|27
1649759400000|2022-04-12 10:30:00|4301.8|4293|4302.3|4293.5|4303.3|4294.5|4301|4292.3|17
1649759700000|2022-04-12 10:35:00|4301.8|4293|4300|4291.3|4301.8|4293|4297.8|4289|15
1649760000000|2022-04-12 10:40:00|4299|4290.3|4297|4288.3|4299|4290.3|4296|4287.3|12
1649760300000|2022-04-12 10:45:00|4296.8|4288|4292.8|4284|4296.8|4288|4289.5|4280.8|17
1649760600000|2022-04-12 10:50:00|4293|4284.3|4291.5|4282.8|4293|4284.3|4291.5|4282.8|13
1649760900000|2022-04-12 10:55:00|4291.3|4282.5|4289.5|4280.8|4291.3|4282.5|4288.5|4279.8|15
1649761200000|2022-04-12 11:00:00|4289.3|4280.5|4291.8|4283|4293.5|4283.3|4287.3|4278.5|15
1649761500000|2022-04-12 11:05:00|4291.5|4282.8|4286.8|4278|4291.5|4282.8|4286.8|4278|14
1649761800000|2022-04-12 11:10:00|4286.5|4277.8|4295.5|4286.8|4295.5|4286.8|4285.3|4276.5|27
1649762100000|2022-04-12 11:15:00|4295.3|4286.5|4297.3|4288.5|4297.8|4289|4294.3|4285.5|13
1649762400000|2022-04-12 11:20:00|4296.8|4288|4291.8|4283|4296.8|4288|4291.8|4283|21
1649762700000|2022-04-12 11:25:00|4292|4283.3|4290|4281.3|4292.5|4283.8|4290|4281.3|10
1649763000000|2022-04-12 11:30:00|4289.5|4280.8|4290.8|4282|4292|4283.3|4289.5|4280.5|23
1649763300000|2022-04-12 11:35:00|4289.8|4281|4289.8|4281|4289.8|4281|4286|4277.3|22
1649763600000|2022-04-12 11:40:00|4289.5|4280.8|4290|4281.3|4293|4283.3|4288.8|4280|29
1649763900000|2022-04-12 11:45:00|4290.5|4281.8|4292.5|4283.8|4294.5|4285.8|4289.8|4281|34
1649764200000|2022-04-12 11:50:00|4293|4284.3|4300.8|4292|4301.8|4293|4293|4284.3|43
1649764500000|2022-04-12 11:55:00|4302.5|4291.5|4306.8|4298|4307.8|4299|4299.3|4289.5|40
1649764800000|2022-04-12 12:00:00|4307.3|4298.5|4308.3|4299.5|4312|4303.3|4304.8|4296|38
1649765100000|2022-04-12 12:05:00|4307.8|4299|4313.5|4304.8|4313.8|4305|4307.8|4299|18
1649765400000|2022-04-12 12:10:00|4313|4304.3|4313.3|4304.5|4313.3|4304.5|4309.8|4301|22
1649765700000|2022-04-12 12:15:00|4313.5|4304.8|4310.3|4301.5|4313.8|4304.8|4310.3|4301.5|18
1649766000000|2022-04-12 12:20:00|4309.8|4301|4311.5|4302.8|4313.3|4304.3|4309.8|4301|30
1649766300000|2022-04-12 12:25:00|4312|4303.3|4311.5|4302.8|4316|4307.3|4310.8|4302|31
1649766600000|2022-04-12 12:30:00|4312|4303.3|4318.8|4310|4319|4310|4312|4303.3|66
1649766900000|2022-04-12 12:35:00|4317|4308.3|4313.3|4304.5|4317.3|4308.5|4312|4302.8|28
1649767200000|2022-04-12 12:40:00|4313.5|4304.8|4311.8|4303|4315|4306.3|4311.8|4303|18
1649767500000|2022-04-12 12:45:00|4310.8|4302|4307.5|4298.8|4311|4302.3|4306.5|4297.8|37
1649767800000|2022-04-12 12:50:00|4307.3|4298.5|4308.3|4299.5|4308.8|4300|4302.8|4294|31
1649768100000|2022-04-12 12:55:00|4309|4300.3|4308.3|4299.5|4309.8|4301|4306.5|4297.8|25
1649768400000|2022-04-12 13:00:00|4307.8|4299|4311.8|4303|4316.8|4308|4307.8|4299|133
1649768700000|2022-04-12 13:05:00|4311.5|4302.8|4311.5|4302.8|4313.5|4304.8|4309|4300.3|43
1649769000000|2022-04-12 13:10:00|4311|4302.3|4320.5|4311.8|4320.8|4312|4306.8|4298|125
1649769300000|2022-04-12 13:15:00|4320.3|4311.5|4317|4308.3|4320.8|4312|4313.3|4304.5|51
1649769600000|2022-04-12 13:20:00|4316.8|4308|4324.3|4315.5|4326.3|4317.5|4316.5|4307.8|108
1649769900000|2022-04-12 13:25:00|4324|4315.3|4332.3|4323.5|4332.3|4323.5|4324|4315.3|63
1649770200000|2022-04-12 13:30:00|4332.5|4323.8|4336.3|4327.5|4339|4330.3|4328.8|4320|51
1649770500000|2022-04-12 13:35:00|4335.8|4327|4348.3|4339.5|4351.8|4343|4335.8|4327|80
1649770800000|2022-04-12 13:40:00|4347.8|4339|4341.8|4332.8|4347.8|4339|4336.8|4328|78
1649771100000|2022-04-12 13:45:00|4342|4333.3|4351|4342.3|4352.5|4343.8|4339.5|4330.8|62
1649771400000|2022-04-12 13:50:00|4351.5|4342.8|4350.3|4341.5|4351.8|4343|4343|4334.3|53
1649771700000|2022-04-12 13:55:00|4350|4341.3|4351|4342.3|4351|4342.3|4344.3|4335.5|60
1649772000000|2022-04-12 14:00:00|4352.5|4343.3|4343.8|4335|4353.5|4344.8|4342.5|4333.8|41
1649772300000|2022-04-12 14:05:00|4344.3|4335.5|4351.8|4342.5|4353|4344.3|4344.3|4335.5|42
1649772600000|2022-04-12 14:10:00|4351.5|4342.8|4352.8|4344|4354.5|4345.8|4351|4342.3|25
1649772900000|2022-04-12 14:15:00|4352.3|4343.5|4351.8|4343|4354|4345.3|4351|4342.3|38
1649773200000|2022-04-12 14:20:00|4352|4343.3|4351|4342.3|4352.3|4343.5|4346.5|4337.8|38
1649773500000|2022-04-12 14:25:00|4351.8|4343|4353.5|4344.8|4353.5|4344.8|4351.5|4342.8|13
1649773800000|2022-04-12 14:30:00|4353|4344.3|4352.5|4343.8|4354.3|4345.5|4352.3|4343.5|20
1649774100000|2022-04-12 14:35:00|4353|4344.3|4355.5|4346.8|4361.5|4352.8|4352.3|4343.5|27
1649774400000|2022-04-12 14:40:00|4355.3|4346.5|4381.3|4370.8|4382|4372.5|4355.3|4346.5|79
1649774700000|2022-04-12 14:45:00|4381.8|4373|4383.3|4374.5|4389.8|4379.5|4380|4371|99
1649775000000|2022-04-12 14:50:00|4383.8|4375|4395.3|4386.5|4397.3|4388.5|4382.8|4374|74
1649775300000|2022-04-12 14:55:00|4395|4386.3|4385.5|4376.8|4395|4386.3|4370.5|4361.8|211
1649775600000|2022-04-12 15:00:00|4385.3|4376.5|4387.3|4378.5|4390|4381.3|4384.3|4375.5|39
1649775900000|2022-04-12 15:05:00|4386.8|4378|4384|4375.3|4388.5|4379.8|4383.3|4374.5|25
1649776200000|2022-04-12 15:10:00|4383.8|4375|4389.5|4380.8|4389.5|4380.8|4381.5|4372.8|25
1649776500000|2022-04-12 15:15:00|4388.3|4379.5|4387|4378.3|4388.3|4379.5|4384.3|4375.5|19
1649776800000|2022-04-12 15:20:00|4387.5|4378.8|4389.8|4381|4389.8|4381|4384.3|4375.5|34
1649777100000|2022-04-12 15:25:00|4389|4380.3|4389.3|4380.5|4390.5|4381.8|4388|4379.3|14
1649777400000|2022-04-12 15:30:00|4389.5|4380.8|4405.8|4397|4405.8|4397|4389.5|4380.8|37
1649777700000|2022-04-12 15:35:00|4406.3|4397.5|4403.8|4395|4410.3|4401.5|4402.8|4391.8|32
1649778000000|2022-04-12 15:40:00|4402.8|4390.5|4400.8|4392|4405.8|4397|4400.8|4390.5|15
1649778300000|2022-04-12 15:45:00|4402.3|4393.5|4403.5|4394.8|4404|4395.3|4401.3|4392.5|26
1649778600000|2022-04-12 15:50:00|4402|4393.3|4399.3|4390.5|4402|4393.3|4398|4389.3|22
1649778900000|2022-04-12 15:55:00|4399.8|4391|4400.3|4391.5|4402.8|4392|4398.3|4389.5|36
1649779200000|2022-04-12 16:00:00|4400.8|4392|4404|4395.3|4404.8|4396|4400.8|4392|33
1649779500000|2022-04-12 16:05:00|4405.3|4396.5|4406|4397.3|4407|4398.3|4405.3|4396.5|13
1649779800000|2022-04-12 16:10:00|4405.3|4396.5|4405.5|4396.8|4406|4397.3|4403.5|4394.8|15
1649780100000|2022-04-12 16:15:00|4405.3|4396.5|4403.8|4395|4405.3|4396.5|4403.8|4395|7
1649780400000|2022-04-12 16:20:00|4403.5|4394.8|4405.5|4396.8|4405.8|4397|4403.5|4394.8|9
1649780700000|2022-04-12 16:25:00|4405.3|4396.5|4404.5|4395.8|4405.3|4396.5|4403.3|4394.5|8
1649781000000|2022-04-12 16:30:00|4404|4395.3|4405.3|4396.5|4405.3|4396.5|4404|4395.3|3
1649781300000|2022-04-12 16:35:00|4405.5|4396.8|4407|4398.3|4407.3|4398.5|4405.5|4396.8|6
1649781600000|2022-04-12 16:40:00|4406.5|4397.8|4407.5|4398.8|4409.5|4399|4406.5|4397.8|5
1649781900000|2022-04-12 16:45:00|4407.3|4395|4407.3|4395|4407.3|4395|4407.3|4395|1
1649782200000|2022-04-12 16:50:00|4403.8|4395.8|4406|4397.3|4407|4398.3|4403.8|4394|14
1649782500000|2022-04-12 16:55:00|4408|4394.8|4408|4395|4408.3|4395|4407.5|4392.3|9
1649808000000|2022-04-13 00:00:00|4421.1|4401.1|4420.1|4400.1|4421.1|4401.1|4420.1|4400.1|3
1649808300000|2022-04-13 00:05:00|4420.6|4400.6|4415.1|4395.1|4421.6|4401.6|4411.9|4391.9|19
1649808600000|2022-04-13 00:10:00|4415.4|4395.4|4415.6|4395.6|4416.4|4396.4|4415.1|4395.1|8
1649808900000|2022-04-13 00:15:00|4417.1|4397.1|4414.9|4394.9|4417.1|4397.1|4414.4|4394.4|17
1649809200000|2022-04-13 00:20:00|4415.1|4395.1|4415.1|4395.1|4415.1|4395.1|4414.9|4394.9|3
1649809500000|2022-04-13 00:25:00|4416.1|4396.1|4415.4|4395.4|4417.4|4397.4|4414.9|4394.9|12
1649809800000|2022-04-13 00:30:00|4416.4|4396.4|4416.9|4396.9|4416.9|4396.9|4415.9|4395.9|4
1649810100000|2022-04-13 00:35:00|4416.6|4396.6|4416.6|4396.6|4416.6|4396.6|4415.9|4395.9|3
1649810400000|2022-04-13 00:40:00|4416.9|4396.9|4417.1|4397.1|4417.1|4397.1|4416.9|4396.9|2
1649810700000|2022-04-13 00:45:00|4417.6|4397.6|4419.4|4399.4|4419.4|4399.4|4416.4|4396.4|12
1649811000000|2022-04-13 00:50:00|4419.6|4399.6|4417.1|4397.1|4419.6|4399.6|4417.1|4397.1|5
1649811300000|2022-04-13 00:55:00|4418.1|4398.1|4415.4|4395.4|4418.1|4398.1|4414.6|4394.6|7
1649811600000|2022-04-13 01:00:00|4414.4|4394.4|4409.4|4389.4|4414.4|4394.4|4407.6|4387.6|45
1649811900000|2022-04-13 01:05:00|4408.9|4388.9|4407.9|4387.9|4409.4|4389.4|4407.4|4387.4|9
1649812200000|2022-04-13 01:10:00|4407.1|4387.1|4404.1|4384.1|4411.1|4391.1|4403.1|4383.1|14
1649812500000|2022-04-13 01:15:00|4405.1|4385.1|4403.4|4383.4|4407.4|4387.4|4402.9|4382.9|29
1649812800000|2022-04-13 01:20:00|4404.1|4384.1|4402.1|4382.1|4404.9|4384.9|4400.4|4380.4|22
1649813100000|2022-04-13 01:25:00|4401.1|4381.1|4400.4|4380.4|4402.1|4382.1|4400.1|4380.1|6
1649813400000|2022-04-13 01:30:00|4400.1|4380.1|4403.4|4383.4|4404.9|4384.9|4400.1|4380.1|32
1649813700000|2022-04-13 01:35:00|4404.4|4384.4|4404.6|4384.6|4405.8|4385.8|4400.6|4380.6|53
1649814000000|2022-04-13 01:40:00|4405.4|4385.4|4414.4|4394.4|4414.6|4394.6|4405.4|4385.4|13
1649814300000|2022-04-13 01:45:00|4415.4|4395.4|4419.4|4399.4|4421.1|4401.1|4414.4|4394.4|45
1649814600000|2022-04-13 01:50:00|4420.1|4400.1|4425.6|4405.6|4425.9|4405.9|4419.1|4399.1|41
1649814900000|2022-04-13 01:55:00|4426.6|4406.6|4431.4|4411.4|4433.1|4413.1|4425.4|4405.4|36
1649815200000|2022-04-13 02:00:00|4430.6|4410.6|4431.1|4411.1|4433.4|4413.4|4427.6|4407.6|67
1649815500000|2022-04-13 02:05:00|4432.4|4412.4|4432.6|4412.6|4432.9|4412.9|4430.4|4410.4|23
1649815800000|2022-04-13 02:10:00|4433.6|4413.6|4432.6|4412.6|4434.9|4414.9|4432.6|4412.6|8
1649816100000|2022-04-13 02:15:00|4433.1|4413.1|4433.6|4413.6|4433.6|4413.6|4433.1|4413.1|2
1649816400000|2022-04-13 02:20:00|4434.4|4414.4|4434.6|4414.6|4435.6|4415.6|4434.4|4414.4|7
1649816700000|2022-04-13 02:25:00|4435.4|4415.4|4435.1|4415.1|4435.9|4415.9|4435.1|4415.1|4
1649817000000|2022-04-13 02:30:00|4436.1|4416.1|4434.9|4414.9|4437.9|4417.9|4433.6|4413.6|21
1649817300000|2022-04-13 02:35:00|4436.1|4416.1|4437.6|4417.6|4443.6|4423.6|4436.1|4416.1|27
1649817600000|2022-04-13 02:40:00|4438.3|4418.3|4449.6|4429.6|4452.6|4432.6|4438.3|4418.3|24
1649817900000|2022-04-13 02:45:00|4450.9|4430.9|4454.6|4434.6|4457.6|4437.6|4448.4|4428.4|44
1649818200000|2022-04-13 02:50:00|4455.5|4435.5|4456.1|4436.1|4458.5|4438.5|4455.5|4435.5|26
1649818500000|2022-04-13 02:55:00|4457.1|4437.1|4463.9|4443.9|4464.6|4444.6|4456.1|4436.1|29
1649818800000|2022-04-13 03:00:00|4465.6|4445.6|4479.6|4459.6|4480.6|4460.6|4463.6|4443.6|118
1649819100000|2022-04-13 03:05:00|4478.9|4458.9|4484.3|4464.3|4484.3|4464.3|4474.1|4454.1|124
1649819400000|2022-04-13 03:10:00|4485.1|4465.1|4503.4|4483.4|4503.6|4483.6|4485.1|4465.1|115
1649819700000|2022-04-13 03:15:00|4504.4|4484.4|4505.6|4485.6|4523.4|4503.4|4501.6|4481.6|129
1649820000000|2022-04-13 03:20:00|4505.1|4485.1|4487.9|4467.9|4505.9|4485.9|4486.1|4466.1|131
1649820300000|2022-04-13 03:25:00|4489.1|4469.1|4495.4|4475.4|4498.1|4478.1|4487.8|4467.8|58
1649820600000|2022-04-13 03:30:00|4497.4|4477.4|4500.4|4480.4|4501.4|4481.4|4496.1|4476.1|20
1649820900000|2022-04-13 03:35:00|4500.8|4480.8|4497.9|4477.9|4503.1|4483.1|4497.4|4477.4|24
1649821200000|2022-04-13 03:40:00|4498.9|4478.9|4496.4|4476.4|4499.4|4479.4|4496.4|4476.4|14
1649821500000|2022-04-13 03:45:00|4497.6|4477.6|4500.6|4480.6|4500.6|4480.6|4496.1|4476.1|11
1649821800000|2022-04-13 03:50:00|4501.6|4481.6|4502.4|4482.4|4504.4|4484.4|4500.9|4480.9|12
1649822100000|2022-04-13 03:55:00|4501.9|4481.9|4514.9|4494.9|4518.4|4498.4|4501.9|4481.9|16
1649822400000|2022-04-13 04:00:00|4514.1|4494.1|4517.4|4497.4|4517.4|4497.4|4513.8|4493.8|12
1649822700000|2022-04-13 04:05:00|4517.6|4497.6|4517|4497|4518.6|4498.6|4515.4|4495.4|17
1649823000000|2022-04-13 04:10:00|4517.4|4497.4|4517.9|4497.9|4518.4|4498.4|4516.9|4496.9|7
1649823300000|2022-04-13 04:15:00|4518.1|4498.1|4511.6|4491.6|4518.1|4498.1|4511.6|4491.6|8
1649823600000|2022-04-13 04:20:00|4512.4|4492.4|4512.4|4492.4|4513.4|4493.4|4511.1|4491.1|11
1649823900000|2022-04-13 04:25:00|4514|4494|4514.1|4494.1|4515.1|4495.1|4514|4494|7
1649824200000|2022-04-13 04:30:00|4515.4|4495.4|4515.6|4495.6|4516.4|4496.4|4515.1|4495.1|7
1649824500000|2022-04-13 04:35:00|4515.1|4495.1|4514.9|4494.9|4515.6|4495.6|4514.4|4494.4|6
1649824800000|2022-04-13 04:40:00|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|4515.1|4495.1|1
1649825100000|2022-04-13 04:45:00|4514.1|4494.1|4513.1|4493.1|4514.1|4494.1|4513.1|4493.1|2
1649825400000|2022-04-13 04:50:00|4512.9|4492.9|4513.4|4493.4|4513.6|4493.6|4512.9|4492.9|4
1649825700000|2022-04-13 04:55:00|4514.1|4494.1|4513.4|4493.4|4514.4|4494.4|4513.4|4493.4|3
1649826000000|2022-04-13 05:00:00|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|4513.6|4493.6|1
1649826300000|2022-04-13 05:05:00|4514.6|4494.6|4515.1|4495.1|4515.1|4495.1|4514.6|4494.6|2
1649826600000|2022-04-13 05:10:00|4514.9|4494.9|4514.9|4494.9|4516.4|4496.4|4513.4|4493.4|10
1649826900000|2022-04-13 05:15:00|4514.1|4494.1|4511.6|4491.6|4514.9|4494.9|4511.6|4491.6|6
1649827200000|2022-04-13 05:20:00|4511.9|4491.9|4512.6|4492.6|4516.1|4496.1|4511.9|4491.9|9
1649827500000|2022-04-13 05:25:00|4512.9|4492.9|4513.4|4493.4|4513.4|4493.4|4511.9|4491.9|5
1649827800000|2022-04-13 05:30:00|4511.8|4491.8|4512.6|4492.6|4513.1|4493.1|4511.8|4491.8|8
1649828100000|2022-04-13 05:35:00|4513.6|4493.6|4515.9|4495.9|4517.9|4497.9|4513.6|4493.6|27
1649828400000|2022-04-13 05:40:00|4516.9|4496.9|4516.6|4496.6|4518.6|4498.6|4509.8|4489.8|35
1649828700000|2022-04-13 05:45:00|4517.4|4497.4|4520.6|4500.6|4521.1|4501.1|4515.1|4495.1|18
1649829000000|2022-04-13 05:50:00|4520.9|4500.9|4527.8|4507.8|4533.1|4513.1|4520.9|4500.9|29
1649829300000|2022-04-13 05:55:00|4526.9|4506.9|4526.4|4506.4|4527.9|4507.9|4520.6|4500.6|25
1649829600000|2022-04-13 06:00:00|4525.4|4505.4|4518.6|4498.6|4525.4|4505.4|4516.9|4496.9|39
1649829900000|2022-04-13 06:05:00|4519.4|4499.4|4499.6|4479.6|4520.1|4500.1|4494.4|4474.4|66
1649830200000|2022-04-13 06:10:00|4500.8|4480.8|4509.6|4489.6|4513.1|4493.1|4500.4|4480.4|80
1649830500000|2022-04-13 06:15:00|4510.4|4490.4|4503.6|4483.6|4512.4|4492.4|4503.6|4483.6|29
1649830800000|2022-04-13 06:20:00|4502.9|4482.9|4503.3|4483.3|4504.4|4484.4|4500.1|4480.1|31
1649831100000|2022-04-13 06:25:00|4504.1|4484.1|4503.1|4483.1|4505.6|4485.6|4501.6|4481.6|44
1649831400000|2022-04-13 06:30:00|4502.4|4482.4|4502.9|4482.9|4503.4|4483.4|4498.1|4478.1|73
1649831700000|2022-04-13 06:35:00|4501.6|4481.6|4497.6|4477.6|4502.5|4482.5|4496.4|4476.4|23
1649832000000|2022-04-13 06:40:00|4499.6|4479.6|4495.1|4475.1|4500.6|4480.6|4495.1|4475.1|37
1649832300000|2022-04-13 06:45:00|4493.9|4473.9|4496.1|4476.1|4497.6|4477.6|4493.4|4473.4|20
1649832600000|2022-04-13 06:50:00|4496.9|4476.9|4496.1|4476.1|4498.4|4478.4|4495.6|4475.6|17
1649832900000|2022-04-13 06:55:00|4494.6|4474.6|4471.8|4461.3|4494.6|4481|4460.5|4448.8|105
1649833200000|2022-04-13 07:00:00|4472.5|4462|4470.5|4461.8|4490.5|4481.8|4470.5|4461.8|92
1649833500000|2022-04-13 07:05:00|4471|4462.3|4476.5|4467.8|4480.3|4471.5|4465.5|4456.3|68
1649833800000|2022-04-13 07:10:00|4476.3|4467.5|4488.8|4480|4492|4483.3|4476.3|4467.5|51
1649834100000|2022-04-13 07:15:00|4487.5|4478.8|4486.5|4477.8|4489|4480.3|4483|4474.3|33
1649834400000|2022-04-13 07:20:00|4486.8|4478|4493|4484.3|4493|4484.3|4486.8|4478|24
1649834700000|2022-04-13 07:25:00|4493.5|4484.8|4476.8|4468|4498|4488|4476.3|4467.5|60
1649835000000|2022-04-13 07:30:00|4477.3|4468.5|4477|4468.3|4478.3|4469|4473.5|4464.8|36
1649835300000|2022-04-13 07:35:00|4476.3|4467.5|4471.8|4463|4476.3|4467.5|4468|4459.3|46
1649835600000|2022-04-13 07:40:00|4471|4462.3|4470|4461.3|4472.5|4463.8|4467.3|4458.5|34
1649835900000|2022-04-13 07:45:00|4470.5|4461.8|4478.5|4469.8|4478.8|4470|4470.5|4461.8|23
1649836200000|2022-04-13 07:50:00|4479|4470.3|4480.5|4471.8|4482.3|4473.5|4477.5|4468.8|31
1649836500000|2022-04-13 07:55:00|4481|4472.3|4481.5|4472.8|4483.5|4474.8|4479.3|4470.5|28
1649836800000|2022-04-13 08:00:00|4481|4472.3|4487.5|4478.8|4488.8|4480|4476.8|4468|48
1649837100000|2022-04-13 08:05:00|4488|4479.3|4487|4478.3|4488|4479.3|4483.8|4475|17
1649837400000|2022-04-13 08:10:00|4486.8|4478|4485|4476.3|4487.3|4478.5|4484.5|4475.8|28
1649837700000|2022-04-13 08:15:00|4485.3|4476.5|4484.5|4475.8|4486.8|4478|4482|4473.3|34
1649838000000|2022-04-13 08:20:00|4485|4476.3|4487.3|4478.5|4487.8|4479|4485|4476.3|25
1649838300000|2022-04-13 08:25:00|4487.5|4478.8|4485.8|4477|4488.3|4479.5|4483.8|4475|32
1649838600000|2022-04-13 08:30:00|4485.5|4476.8|4491.3|4482.5|4491.3|4482.5|4484.8|4476|22
1649838900000|2022-04-13 08:35:00|4492|4483.3|4497.3|4488.5|4500.8|4492|4492|4483.3|40
1649839200000|2022-04-13 08:40:00|4496.8|4488|4493.5|4484.8|4498|4489.3|4489.3|4480.5|62
1649839500000|2022-04-13 08:45:00|4494|4485.3|4500.5|4491.8|4501.5|4492.8|4494|4485.3|52
1649839800000|2022-04-13 08:50:00|4500.8|4492|4500.3|4491.5|4502.3|4493.5|4499.5|4490.8|44
1649840100000|2022-04-13 08:55:00|4500.8|4492|4499.3|4490.5|4501|4492.3|4498|4489.3|28
1649840400000|2022-04-13 09:00:00|4499|4490.3|4513.5|4504.8|4513.8|4505|4499|4490.3|69
1649840700000|2022-04-13 09:05:00|4513.8|4505|4508|4499.3|4517.3|4508.5|4507.8|4499|64
1649841000000|2022-04-13 09:10:00|4507.8|4499|4502.5|4493.8|4507.8|4499|4501.3|4492.5|48
1649841300000|2022-04-13 09:15:00|4501.8|4493|4500|4491.3|4501.8|4493|4496.3|4487.5|36
1649841600000|2022-04-13 09:20:00|4499.5|4490.8|4507.8|4499|4508|4499|4499.5|4490.8|37
1649841900000|2022-04-13 09:25:00|4506.5|4494.8|4499.5|4490.8|4506.5|4494.8|4499.5|4490.8|13
1649842200000|2022-04-13 09:30:00|4499.3|4490.5|4491|4482.3|4499.3|4490.5|4490.5|4481.8|27
1649842500000|2022-04-13 09:35:00|4490.8|4482|4480.5|4471.8|4490.8|4482|4479|4470.3|51
1649842800000|2022-04-13 09:40:00|4480|4471.3|4484|4475.3|4484.5|4475.8|4480|4471.3|22
1649843100000|2022-04-13 09:45:00|4483.8|4475|4483.5|4474.8|4490.3|4481.5|4481.8|4473|38
1649843400000|2022-04-13 09:50:00|4483|4474.3|4487.8|4479|4489.3|4480.5|4482.8|4474|23
1649843700000|2022-04-13 09:55:00|4487.5|4478.8|4484.5|4475.8|4487.5|4478.8|4484|4475.3|24
1649844000000|2022-04-13 10:00:00|4484.8|4476|4486|4477.3|4488.5|4479.8|4484.8|4476|18
1649844300000|2022-04-13 10:05:00|4486.5|4477.8|4487|4478.3|4489.3|4480.5|4486|4477.3|32
1649844600000|2022-04-13 10:10:00|4487.8|4479|4493|4484.3|4495.3|4486.5|4487.8|4479|32
1649844900000|2022-04-13 10:15:00|4493.3|4484.5|4495.8|4487|4500.8|4492|4492|4483.3|39
1649845200000|2022-04-13 10:20:00|4495.5|4486.8|4488.5|4479.8|4495.5|4486.8|4487|4478.3|58
1649845500000|2022-04-13 10:25:00|4488.8|4480|4485.5|4476.8|4490.5|4481.8|4485|4476.3|45
1649845800000|2022-04-13 10:30:00|4485.3|4476.5|4483.8|4475|4485.3|4476.5|4478|4469.3|31
1649846100000|2022-04-13 10:35:00|4483.5|4474.8|4481.8|4473|4483.5|4474.8|4478.8|4470|74
1649846400000|2022-04-13 10:40:00|4481.5|4472.8|4476.3|4467.5|4484.8|4476|4472.5|4458.3|78
1649846700000|2022-04-13 10:45:00|4475.3|4466.5|4477|4468.3|4478.5|4469.8|4471.8|4463|78
1649847000000|2022-04-13 10:50:00|4476.8|4468|4475.3|4466.5|4477.8|4469|4473.5|4464.8|45
1649847300000|2022-04-13 10:55:00|4475|4466.3|4475.8|4467|4476.3|4467.5|4473|4464.3|35
1649847600000|2022-04-13 11:00:00|4475|4466.3|4476.8|4468|4477.3|4468.5|4474|4465.3|39
1649847900000|2022-04-13 11:05:00|4477.3|4468.5|4478.3|4469.5|4479|4470.3|4477.3|4468.5|74
1649848200000|2022-04-13 11:10:00|4478.8|4470|4468.3|4459.5|4478.8|4470|4467.8|4459|38
1649848500000|2022-04-13 11:15:00|4467.8|4459|4466.5|4457.8|4469.3|4459.8|4466.3|4457.5|20
1649848800000|2022-04-13 11:20:00|4466.3|4457.5|4474.5|4465.8|4475|4466.3|4465.3|4456.5|80
1649849100000|2022-04-13 11:25:00|4475.8|4467|4477|4468.3|4479|4470.3|4474.3|4465.5|89
1649849400000|2022-04-13 11:30:00|4477.3|4468.5|4471.5|4462.8|4477.8|4469|4471.5|4462.8|38
1649849700000|2022-04-13 11:35:00|4471.8|4463|4473|4464.3|4474.8|4466|4471.5|4462.8|41
1649850000000|2022-04-13 11:40:00|4473.5|4464.8|4470.8|4462|4473.5|4464.8|4470.8|4462|22
1649850300000|2022-04-13 11:45:00|4470|4459.8|4462.5|4453.8|4470|4459.8|4462|4453.3|65
1649850600000|2022-04-13 11:50:00|4462|4453.3|4460.3|4451.5|4467|4458.3|4458.3|4449.3|40
1649850900000|2022-04-13 11:55:00|4461.3|4452.5|4467.8|4459|4467.8|4459|4461.3|4452.5|61
1649851200000|2022-04-13 12:00:00|4468|4459.3|4472.3|4463.5|4476|4467.3|4466.8|4458|98
1649851500000|2022-04-13 12:05:00|4472.5|4463.8|4474.3|4465.5|4474.3|4465.5|4470.8|4462|18
1649851800000|2022-04-13 12:10:00|4474.5|4465.8|4475|4466.3|4477|4468.3|4473|4464.3|49
1649852100000|2022-04-13 12:15:00|4475.3|4466.5|4478.3|4469.5|4478.3|4469.5|4474|4465.3|21
1649852400000|2022-04-13 12:20:00|4478.8|4470|4479.8|4471|4483|4474.3|4477.8|4469|67
1649852700000|2022-04-13 12:25:00|4479.5|4470.8|4482.5|4473.8|4483.3|4474.5|4478.8|4470|26
1649853000000|2022-04-13 12:30:00|4482|4473.3|4479.5|4470.8|4483|4474.3|4478.5|4469.8|32
1649853300000|2022-04-13 12:35:00|4479.8|4471|4481.3|4472.5|4484.3|4475.5|4479.5|4470.8|26
1649853600000|2022-04-13 12:40:00|4481|4472.3|4482|4473.3|4483|4474.3|4479|4470.3|32
1649853900000|2022-04-13 12:45:00|4482.8|4474|4479.3|4470.5|4482.8|4474|4479.3|4470.5|22
1649854200000|2022-04-13 12:50:00|4479.8|4471|4479.5|4470.8|4483.3|4474.5|4479.3|4470.5|26
1649854500000|2022-04-13 12:55:00|4479.8|4471|4475|4465.5|4483.3|4474.5|4475|4465.5|36
1649854800000|2022-04-13 13:00:00|4475.3|4466|4467|4458.3|4482.5|4473.8|4466.5|4457.8|216
1649855100000|2022-04-13 13:05:00|4467.5|4458.8|4463|4454.3|4473.5|4464.8|4462.5|4453.8|151
1649855400000|2022-04-13 13:10:00|4463.5|4454.8|4470|4461.3|4471.8|4463|4462.3|4453.5|121
1649855700000|2022-04-13 13:15:00|4471.3|4462.5|4457.8|4449|4471.3|4462.5|4456.8|4448|108
1649856000000|2022-04-13 13:20:00|4458.3|4449.5|4457.3|4448.5|4458.3|4449.5|4455.5|4446.8|39
1649856300000|2022-04-13 13:25:00|4457.8|4449|4452|4443.3|4460.5|4451.8|4438.5|4429.8|100
1649856600000|2022-04-13 13:30:00|4451.8|4443|4476.5|4467.8|4476.5|4467.8|4450|4441.3|118
1649856900000|2022-04-13 13:35:00|4476|4467.3|4455|4446.3|4476|4467.3|4454.8|4446|121
1649857200000|2022-04-13 13:40:00|4454.8|4446|4450.3|4441.5|4457.5|4448.8|4448.5|4439.5|91
1649857500000|2022-04-13 13:45:00|4450.5|4441.8|4440.8|4432|4450.5|4441.8|4435.5|4426.8|111
1649857800000|2022-04-13 13:50:00|4440.3|4431.5|4441.8|4433|4443.5|4434.8|4437.8|4429|105
1649858100000|2022-04-13 13:55:00|4441.5|4432.8|4443|4434.3|4446.8|4436.5|4440.3|4431.5|82
1649858400000|2022-04-13 14:00:00|4442.8|4434|4444.8|4436|4446.3|4437.5|4441|4432.3|106
1649858700000|2022-04-13 14:05:00|4445|4436.3|4449.5|4440.8|4453.8|4445|4445|4436.3|108
1649859000000|2022-04-13 14:10:00|4449.3|4440.5|4449.3|4440.5|4451.8|4443|4448.5|4439.8|62
1649859300000|2022-04-13 14:15:00|4449.5|4440.8|4450.5|4441.8|4455.3|4446.3|4446.5|4437.8|52
1649859600000|2022-04-13 14:20:00|4449.5|4440.8|4449.5|4440.8|4451|4442.3|4448|4439.3|29
1649859900000|2022-04-13 14:25:00|4450|4441.3|4452|4443.3|4453.3|4444.5|4449|4440.3|44
1649860200000|2022-04-13 14:30:00|4451.5|4442.8|4449|4440.3|4451.5|4442.8|4444.3|4435.5|95
1649860500000|2022-04-13 14:35:00|4449.5|4440.8|4450|4441.3|4452.3|4443.5|4448|4439.3|41
1649860800000|2022-04-13 14:40:00|4450.3|4441.5|4445.3|4436.5|4452.5|4443.8|4444.3|4435.5|52
1649861100000|2022-04-13 14:45:00|4445|4436.3|4441.3|4432.5|4448.8|4440|4439.3|4430.5|84
1649861400000|2022-04-13 14:50:00|4441.8|4433|4465.3|4456.5|4468.3|4459.5|4438.5|4429.8|173
1649861700000|2022-04-13 14:55:00|4466.8|4456.3|4463|4454.3|4471.3|4462.5|4457.3|4448|167
1649862000000|2022-04-13 15:00:00|4462.5|4453.8|4469|4460.3|4471|4462.3|4460|4451.3|67
1649862300000|2022-04-13 15:05:00|4469.5|4460.8|4471|4462.3|4472|4463.3|4466.8|4458|45
1649862600000|2022-04-13 15:10:00|4470.8|4462|4468.3|4459.5|4470.8|4462|4466|4457.3|33
1649862900000|2022-04-13 15:15:00|4469.3|4460.5|4468|4459.3|4469.5|4460.8|4468|4459.3|15
1649863200000|2022-04-13 15:20:00|4469|4460.3|4472|4463.3|4473|4464.3|4469|4460.3|40
1649863500000|2022-04-13 15:25:00|4472.3|4463.5|4472.5|4463.8|4473.3|4464.5|4471.8|4463|22
1649863800000|2022-04-13 15:30:00|4472.3|4463.5|4472.8|4464|4472.8|4464|4465.5|4456.8|50
1649864100000|2022-04-13 15:35:00|4473.5|4464.8|4471.5|4462.8|4473.5|4464.8|4470.3|4461.5|16
1649864400000|2022-04-13 15:40:00|4471.8|4463|4471|4462.3|4471.8|4463|4466.3|4457.5|34
1649864700000|2022-04-13 15:45:00|4471.5|4462.8|4471|4462.3|4471.5|4462.8|4469.5|4460.8|29
1649865000000|2022-04-13 15:50:00|4470.5|4461.8|4471|4462.3|4471.8|4463|4469|4460.3|28
1649865300000|2022-04-13 15:55:00|4470.5|4461.8|4471.5|4462.8|4472.5|4463.8|4469.3|4460.5|26
1649865600000|2022-04-13 16:00:00|4471|4462.3|4471.5|4462.8|4471.8|4463|4470.8|4462|15
1649865900000|2022-04-13 16:05:00|4471.3|4462.5|4468.3|4459.5|4471.5|4462.8|4468.3|4459.5|15
1649866200000|2022-04-13 16:10:00|4467|4458.3|4467.8|4459|4468.5|4459.8|4467|4458.3|6
1649866500000|2022-04-13 16:15:00|4468|4459.3|4466.3|4457.5|4473.5|4461.8|4466|4457.3|22
1649866800000|2022-04-13 16:20:00|4465.8|4457|4466.8|4458|4467.3|4458.5|4464|4455.3|41
1649867100000|2022-04-13 16:25:00|4467|4458.3|4466.5|4457.8|4467.3|4458.5|4466.5|4457.8|14
1649867400000|2022-04-13 16:30:00|4466.3|4457.5|4467|4458.3|4467|4458.3|4466|4457.3|12
1649867700000|2022-04-13 16:35:00|4467.3|4458.5|4466.5|4457.8|4467.8|4459|4466.3|4457.5|10
1649868000000|2022-04-13 16:40:00|4467|4458.3|4467.3|4458.5|4468.3|4459.5|4466.3|4457.5|10
1649868300000|2022-04-13 16:45:00|4467.5|4458.8|4467.5|4458.8|4467.5|4458.8|4466.5|4457.8|16
1649868600000|2022-04-13 16:50:00|4467.3|4458.5|4467|4458.3|4467.8|4459|4466.3|4457.5|10
1649868900000|2022-04-13 16:55:00|4467.3|4458.5|4469.3|4456|4469.5|4458.5|4467.3|4454|19
1649894400000|2022-04-14 00:00:00|4457.6|4437.6|4459.4|4439.4|4459.4|4439.4|4452.1|4432.1|12
1649894700000|2022-04-14 00:05:00|4458.6|4438.6|4458.4|4438.4|4459.4|4439.4|4457.1|4437.1|9
1649895000000|2022-04-14 00:10:00|4459.1|4439.1|4461.4|4441.4|4462.1|4442.1|4458.6|4438.6|14
1649895300000|2022-04-14 00:15:00|4460.6|4440.6|4460.4|4440.4|4462.9|4442.9|4459.6|4439.6|22
1649895600000|2022-04-14 00:20:00|4461.1|4441.1|4461.4|4441.4|4462.6|4442.6|4459.9|4439.9|15
1649895900000|2022-04-14 00:25:00|4461.1|4441.1|4460.4|4440.4|4461.1|4441.1|4459.4|4439.4|5
1649896200000|2022-04-14 00:30:00|4459.6|4439.6|4459.6|4439.6|4460.8|4440.8|4458.6|4438.6|10
1649896500000|2022-04-14 00:35:00|4461|4441|4459.4|4439.4|4461.3|4441.3|4458.4|4438.4|13
1649896800000|2022-04-14 00:40:00|4460.4|4440.4|4461.4|4441.4|4462.4|4442.4|4460.4|4440.4|12
1649897100000|2022-04-14 00:45:00|4460.6|4440.6|4460.9|4440.9|4461.6|4441.6|4460.6|4440.6|3
1649897400000|2022-04-14 00:50:00|4460.4|4440.4|4460.1|4440.1|4460.4|4440.4|4460.1|4440.1|2
1649897700000|2022-04-14 00:55:00|4459.9|4439.9|4459.9|4439.9|4459.9|4439.9|4459.9|4439.9|1
1649898000000|2022-04-14 01:00:00|4461.1|4441.1|4462.1|4442.1|4467.1|4447.1|4458.9|4438.9|134
1649898300000|2022-04-14 01:05:00|4463.1|4443.1|4467.6|4447.6|4469.6|4449.6|4463.1|4443.1|96
1649898600000|2022-04-14 01:10:00|4469.1|4449.1|4462.9|4442.9|4469.1|4449.1|4462.9|4442.9|12
1649898900000|2022-04-14 01:15:00|4464.9|4444.9|4466.6|4446.6|4467.9|4447.9|4464.9|4444.9|8
1649899200000|2022-04-14 01:20:00|4467.4|4447.4|4471.6|4451.6|4471.6|4451.6|4466.6|4446.6|27
1649899500000|2022-04-14 01:25:00|4472.4|4452.4|4473.6|4453.6|4475.3|4455.3|4472.4|4452.4|21
1649899800000|2022-04-14 01:30:00|4474.6|4454.6|4475.6|4455.6|4476.6|4456.6|4474.6|4454.6|6
1649900100000|2022-04-14 01:35:00|4476.9|4456.9|4483.6|4463.6|4483.6|4463.6|4476.9|4456.9|15
1649900400000|2022-04-14 01:40:00|4482.6|4462.6|4476.4|4456.4|4482.6|4462.6|4475.4|4455.4|24
1649900700000|2022-04-14 01:45:00|4477.1|4457.1|4477.4|4457.4|4480.9|4460.9|4475.9|4455.9|45
1649901000000|2022-04-14 01:50:00|4477.6|4457.6|4477.1|4457.1|4479.1|4459.1|4477.1|4457.1|12
1649901300000|2022-04-14 01:55:00|4475.6|4455.6|4475.4|4455.4|4477.1|4457.1|4475.1|4455.1|11
1649901600000|2022-04-14 02:00:00|4476.6|4456.6|4475.4|4455.4|4477.6|4457.6|4474.9|4454.9|9
1649901900000|2022-04-14 02:05:00|4475.1|4455.1|4471.4|4451.4|4476.9|4456.9|4471.4|4451.4|24
1649902200000|2022-04-14 02:10:00|4472.4|4452.4|4474.9|4454.9|4475.1|4455.1|4471.6|4451.6|8
1649902800000|2022-04-14 02:20:00|4475.6|4455.6|4475.9|4455.9|4475.9|4455.9|4475.6|4455.6|2
1649903100000|2022-04-14 02:25:00|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|4475.1|4455.1|1
1649903400000|2022-04-14 02:30:00|4474.1|4454.1|4473.4|4453.4|4476.1|4456.1|4472.1|4452.1|29
1649903700000|2022-04-14 02:35:00|4474.1|4454.1|4467.6|4447.6|4475.5|4455.5|4466.9|4446.9|42
1649904000000|2022-04-14 02:40:00|4467.4|4447.4|4468.1|4448.1|4470.1|4450.1|4466.3|4446.3|115
1649904300000|2022-04-14 02:45:00|4468.4|4448.4|4466.1|4446.1|4469.9|4449.9|4466.1|4446.1|45
1649904600000|2022-04-14 02:50:00|4467.1|4447.1|4462.4|4442.4|4469.9|4449.9|4461.1|4441.1|79
1649904900000|2022-04-14 02:55:00|4463.4|4443.4|4460.4|4440.4|4464.1|4444.1|4460.1|4440.1|27
1649905200000|2022-04-14 03:00:00|4462.6|4442.6|4450.9|4430.9|4462.6|4442.6|4449.9|4429.9|27
1649905500000|2022-04-14 03:05:00|4449.9|4429.9|4443.6|4423.6|4453|4433|4435.4|4415.4|44
1649905800000|2022-04-14 03:10:00|4444.6|4424.6|4442.9|4422.9|4446.6|4426.6|4437.4|4417.4|87
1649906100000|2022-04-14 03:15:00|4442.1|4422.1|4446.1|4426.1|4446.1|4426.1|4439.9|4419.9|10
1649906400000|2022-04-14 03:20:00|4447.4|4427.4|4446.1|4426.1|4449.9|4429.9|4446.1|4426.1|7
1649906700000|2022-04-14 03:25:00|4446.4|4426.4|4445.6|4425.6|4449.1|4429.1|4445.6|4425.6|17
1649907000000|2022-04-14 03:30:00|4445.1|4425.1|4446.9|4426.9|4446.9|4426.9|4441.9|4421.9|20
1649907300000|2022-04-14 03:35:00|4447.9|4427.9|4446.9|4426.9|4447.9|4427.9|4446.9|4426.9|4
1649907600000|2022-04-14 03:40:00|4447.1|4427.1|4443.4|4423.4|4447.1|4427.1|4443.4|4423.4|4
1649907900000|2022-04-14 03:45:00|4444.9|4424.9|4445.1|4425.1|4446.9|4426.9|4444.4|4424.4|21
1649908200000|2022-04-14 03:50:00|4446.1|4426.1|4446.4|4426.4|4446.9|4426.9|4445.4|4425.4|53
1649908500000|2022-04-14 03:55:00|4446.6|4426.6|4446.6|4426.6|4446.6|4426.6|4445.6|4425.6|17
1649909100000|2022-04-14 04:05:00|4445.6|4425.6|4446.4|4426.4|4447.6|4427.6|4445.4|4425.4|8
1649909400000|2022-04-14 04:10:00|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|4446.1|4426.1|1
1649910300000|2022-04-14 04:25:00|4445.6|4425.6|4452.4|4432.4|4452.4|4432.4|4445.6|4425.6|10
1649910600000|2022-04-14 04:30:00|4453.6|4433.6|4455.9|4435.9|4456.4|4436.4|4453.6|4433.6|5
1649910900000|2022-04-14 04:35:00|4453.9|4433.9|4453.6|4433.6|4454.1|4434.1|4453.1|4433.1|4
1649911500000|2022-04-14 04:45:00|4454.4|4434.4|4455.9|4435.9|4456.9|4436.9|4453.9|4433.9|29
1649911800000|2022-04-14 04:50:00|4456.9|4436.9|4455.9|4435.9|4457.4|4437.4|4454|4434|28
1649912100000|2022-04-14 04:55:00|4455.1|4435.1|4457.1|4437.1|4458.6|4438.6|4455.1|4435.1|16
1649912400000|2022-04-14 05:00:00|4458.1|4438.1|4459.4|4439.4|4460.1|4440.1|4455.9|4435.9|31
1649912700000|2022-04-14 05:05:00|4458.6|4438.6|4458.6|4438.6|4459.6|4439.6|4458.4|4438.4|19
1649913000000|2022-04-14 05:10:00|4459.4|4439.4|4459.1|4439.1|4460.1|4440.1|4457.9|4437.9|15
1649913600000|2022-04-14 05:20:00|4457.6|4437.6|4455.6|4435.6|4457.6|4437.6|4455.6|4435.6|3
1649913900000|2022-04-14 05:25:00|4456.6|4436.6|4459.6|4439.6|4460|4440|4454.6|4434.6|24
1649914200000|2022-04-14 05:30:00|4460.4|4440.4|4442.6|4422.6|4460.4|4440.4|4441.9|4421.9|81
1649914500000|2022-04-14 05:35:00|4443.4|4423.4|4440.6|4420.6|4445.1|4425.1|4439.6|4419.6|68
1649914800000|2022-04-14 05:40:00|4441.9|4421.9|4440.6|4420.6|4441.9|4421.9|4436.6|4416.6|33
1649915100000|2022-04-14 05:45:00|4440.9|4420.9|4443.9|4423.9|4443.9|4423.9|4440.9|4420.9|5
1649915400000|2022-04-14 05:50:00|4442.6|4422.6|4442.6|4422.6|4443.6|4423.6|4441.4|4421.4|8
1649915700000|2022-04-14 05:55:00|4442.9|4422.9|4439.6|4419.6|4443.4|4423.4|4439|4419|117
1649916000000|2022-04-14 06:00:00|4440.6|4420.6|4450.1|4430.1|4450.1|4430.1|4439.6|4419.6|26
1649916300000|2022-04-14 06:05:00|4450.9|4430.9|4450.1|4430.1|4455|4435|4447.6|4427.6|173
1649916600000|2022-04-14 06:10:00|4449.1|4429.1|4450.1|4430.1|4453.1|4433.1|4449.1|4429.1|101
1649916900000|2022-04-14 06:15:00|4451.1|4431.1|4443.4|4423.4|4451.1|4431.1|4443.4|4423.4|13
1649917200000|2022-04-14 06:20:00|4442.4|4422.4|4436.9|4416.9|4442.4|4422.4|4435.9|4415.9|24
1649917500000|2022-04-14 06:25:00|4436.4|4416.4|4438.4|4418.4|4440.6|4420.6|4435.6|4415.6|23
1649917800000|2022-04-14 06:30:00|4437.4|4417.4|4428.9|4408.9|4437.4|4417.4|4419.6|4399.6|32
1649918100000|2022-04-14 06:35:00|4429.9|4409.9|4418.6|4398.6|4429.9|4409.9|4417.1|4397.1|242
1649918400000|2022-04-14 06:40:00|4419.4|4399.4|4417.4|4397.4|4430.1|4410.1|4417.3|4397.3|93
1649918700000|2022-04-14 06:45:00|4417.9|4397.9|4395.5|4375.5|4418.6|4398.6|4395.5|4375.5|83
1649919000000|2022-04-14 06:50:00|4394.9|4374.9|4394.1|4374.1|4408.4|4388.4|4392.6|4372.6|87
1649919300000|2022-04-14 06:55:00|4388.3|4379.5|4392.5|4383.8|4394.8|4386|4387.5|4376.5|124
1649919600000|2022-04-14 07:00:00|4393|4384.3|4403|4394.3|4404.3|4395.5|4393|4384.3|42
1649919900000|2022-04-14 07:05:00|4403.3|4394.5|4409.3|4400.5|4409.3|4400.5|4403.3|4394.5|25
1649920200000|2022-04-14 07:10:00|4409|4400.3|4412.8|4404|4414.3|4405.5|4406.3|4397.5|46
1649920500000|2022-04-14 07:15:00|4412.3|4403.5|4415.5|4406.8|4415.8|4407|4409.5|4400.8|37
1649920800000|2022-04-14 07:20:00|4414.3|4405.5|4412.3|4403.5|4414.3|4405.5|4410.5|4401.8|32
1649921100000|2022-04-14 07:25:00|4412|4403.3|4420|4411.3|4421.5|4411.5|4407.8|4398.8|27
1649921400000|2022-04-14 07:30:00|4420.5|4411.8|4412|4403.3|4420.5|4411.8|4411.5|4402|35
1649921700000|2022-04-14 07:35:00|4410.8|4402|4419.5|4410.8|4419.5|4410.8|4410.3|4401.5|42
1649922000000|2022-04-14 07:40:00|4419|4410.3|4422.3|4413.5|4424.3|4415.5|4417.3|4408.3|24
1649922300000|2022-04-14 07:45:00|4422.5|4413.8|4421.8|4413|4427.3|4417.5|4417.3|4408.5|45
1649922600000|2022-04-14 07:50:00|4421.5|4412.8|4422.3|4413.5|4422.3|4413.5|4417|4408.3|26
1649922900000|2022-04-14 07:55:00|4422|4413.3|4420.8|4412|4422.5|4413.8|4416.8|4407|23
1649923200000|2022-04-14 08:00:00|4420.3|4411.5|4401|4392.3|4420.3|4411.5|4401|4392.3|55
1649923500000|2022-04-14 08:05:00|4400|4391.3|4399.3|4390.5|4402.3|4393.5|4397|4388.3|29
1649923800000|2022-04-14 08:10:00|4399.8|4391|4407.5|4398.8|4408|4399.3|4399.8|4391|13
1649924100000|2022-04-14 08:15:00|4408.5|4399.8|4407.5|4398.8|4409.5|4400.8|4404.5|4395.8|18
1649924400000|2022-04-14 08:20:00|4408|4399.3|4405|4396.3|4410.5|4401.8|4404.8|4396|29
1649924700000|2022-04-14 08:25:00|4404.8|4396|4407|4398.3|4408.3|4399.5|4399|4390.3|41
1649925000000|2022-04-14 08:30:00|4406.8|4398|4409.3|4400.5|4409.5|4400.8|4404.8|4396|35
1649925300000|2022-04-14 08:35:00|4409.5|4400.8|4415.5|4406.8|4420.5|4411.8|4409.5|4400.8|28
1649925600000|2022-04-14 08:40:00|4415|4406.3|4416|4407.3|4416.5|4407.5|4411.3|4402.5|23
1649925900000|2022-04-14 08:45:00|4415.8|4407|4411.3|4402.5|4417.8|4408.5|4411.3|4402.5|34
1649926200000|2022-04-14 08:50:00|4411|4402.3|4415.3|4406.5|4416.3|4407.5|4409.8|4401|17
1649926500000|2022-04-14 08:55:00|4414.8|4406|4415|4406.3|4417.3|4408.5|4413.3|4404.5|16
1649926800000|2022-04-14 09:00:00|4415.3|4406.5|4414|4405.3|4415.3|4406.5|4413.8|4405|11
1649927100000|2022-04-14 09:05:00|4413.5|4404.8|4420.8|4412|4421.3|4412.5|4412.8|4404|22
1649927400000|2022-04-14 09:10:00|4421.3|4412.5|4425.5|4416.8|4425.5|4416.8|4421.3|4412.5|18
1649927700000|2022-04-14 09:15:00|4425.3|4416.5|4424|4415.3|4425.5|4416.8|4422|4413.3|21
1649928000000|2022-04-14 09:20:00|4425.5|4416|4428|4419.3|4431.8|4423|4424.8|4416|21
1649928300000|2022-04-14 09:25:00|4428.3|4419.5|4425|4416.3|4429.8|4421|4424.3|4415.5|22
1649928600000|2022-04-14 09:30:00|4424.5|4415.8|4427.3|4418.5|4427.3|4418.5|4424.3|4415.5|24
1649928900000|2022-04-14 09:35:00|4427.5|4418.8|4425.8|4417|4430.5|4421.8|4423.8|4415|55
1649929200000|2022-04-14 09:40:00|4425.5|4416.8|4425.5|4416.8|4429.5|4420.8|4423.5|4414.8|41
1649929500000|2022-04-14 09:45:00|4425.8|4417|4427.5|4418.8|4429.8|4421|4425.3|4416.5|26
1649929800000|2022-04-14 09:50:00|4427.8|4419|4430.3|4421.5|4435|4426.3|4427.5|4418.8|31
1649930100000|2022-04-14 09:55:00|4430.5|4421.8|4438.5|4429.8|4439|4430.3|4428|4419|46
1649930400000|2022-04-14 10:00:00|4438|4429.3|4437|4428.3|4438|4429.3|4436|4427.3|13
1649930700000|2022-04-14 10:05:00|4436.5|4427.8|4436.5|4427.8|4437.3|4428.5|4435.3|4426.5|28
1649931000000|2022-04-14 10:10:00|4436.8|4428|4436.5|4427.8|4436.8|4428|4436.5|4427.8|2
1649931300000|2022-04-14 10:15:00|4437.8|4429|4433.3|4424.5|4437.8|4429|4432|4423.3|57
1649931600000|2022-04-14 10:20:00|4434.3|4425.5|4431.3|4422.5|4434.8|4426|4431.3|4422.5|19
1649931900000|2022-04-14 10:25:00|4430.5|4421.8|4426|4417.3|4432.8|4424|4426|4417.3|37
1649932200000|2022-04-14 10:30:00|4426.5|4417.8|4423.3|4414.5|4426.5|4417.8|4423|4414|30
1649932500000|2022-04-14 10:35:00|4423|4414.3|4422|4413.3|4426|4417.3|4421.5|4412.8|24
1649932800000|2022-04-14 10:40:00|4422.3|4413.5|4427.5|4418.8|4427.5|4418.8|4422.3|4413.5|15
1649933100000|2022-04-14 10:45:00|4428|4419.3|4428|4419.3|4428.8|4420|4428|4419.3|8
1649933400000|2022-04-14 10:50:00|4427.3|4418.5|4432.8|4424|4433.5|4424.8|4427.3|4418.5|33
1649933700000|2022-04-14 10:55:00|4433|4424.3|4432|4423.3|4433.5|4424.8|4430|4421.3|20
1649934000000|2022-04-14 11:00:00|4433.3|4424.5|4431.3|4422.5|4434.5|4425.8|4430.8|4422|43
1649934300000|2022-04-14 11:05:00|4431.8|4423|4432|4423.3|4433.5|4424.8|4431|4422.3|18
1649934600000|2022-04-14 11:10:00|4432.5|4423.8|4432|4423.3|4433.5|4424.8|4431.5|4422.8|19
1649934900000|2022-04-14 11:15:00|4431.8|4423|4430.3|4421.5|4432|4423.3|4430.3|4421.5|10
1649935200000|2022-04-14 11:20:00|4430.5|4421.8|4433|4424.3|4433|4424.3|4430.5|4421.8|18
1649935500000|2022-04-14 11:25:00|4432.8|4424|4438.3|4429.5|4441.5|4432.8|4431.3|4422.5|49
1649935800000|2022-04-14 11:30:00|4438.5|4429.8|4439.5|4430.8|4441.3|4432.5|4435.3|4426.5|57
1649936100000|2022-04-14 11:35:00|4439.8|4431|4438.3|4429.5|4440.3|4431.5|4432.8|4424|52
1649936400000|2022-04-14 11:40:00|4439|4430.3|4443|4434.3|4447.8|4439|4438.3|4429.5|65
1649936700000|2022-04-14 11:45:00|4442.8|4434|4443.3|4434.5|4446|4437.3|4439.5|4430.8|83
1649937000000|2022-04-14 11:50:00|4443.5|4434.8|4431.8|4423|4444.8|4436|4431.3|4421.5|75
1649937300000|2022-04-14 11:55:00|4427.8|4419|4428|4419.3|4433.3|4424|4425|4416.3|71
1649937600000|2022-04-14 12:00:00|4427.5|4418.8|4430.3|4421.5|4432.5|4423.8|4425.5|4416.8|46
1649937900000|2022-04-14 12:05:00|4430.8|4422|4429.5|4420.8|4432.8|4424|4427|4418.3|24
1649938200000|2022-04-14 12:10:00|4428.8|4420|4423.3|4414.5|4428.8|4420|4423.3|4414.5|38
1649938500000|2022-04-14 12:15:00|4422.8|4414|4426.3|4417.5|4428|4419.3|4422.8|4414|31
1649938800000|2022-04-14 12:20:00|4426.8|4418|4424.5|4415.8|4426.8|4418|4420.5|4411.8|33
1649939100000|2022-04-14 12:25:00|4424.3|4415.5|4420.8|4412|4426|4417.3|4420|4409.8|26
1649939400000|2022-04-14 12:30:00|4421.3|4412.5|4420.8|4412|4426|4415|4419.5|4410.8|18
1649939700000|2022-04-14 12:35:00|4420.5|4411.8|4420.5|4411.8|4423.8|4415|4420.5|4411.8|27
1649940000000|2022-04-14 12:40:00|4421|4412.3|4413.5|4403.8|4421|4412.3|4413.5|4403.8|43
1649940300000|2022-04-14 12:45:00|4413.3|4404.3|4413.8|4405|4414|4405.3|4411.8|4402.8|27
1649940600000|2022-04-14 12:50:00|4414|4405.3|4417.5|4408.8|4417.8|4409|4413.5|4404.8|20
1649940900000|2022-04-14 12:55:00|4418|4409.3|4419.8|4411|4419.8|4411|4414|4405.3|49
1649941200000|2022-04-14 13:00:00|4419.3|4410.5|4423.3|4414.5|4423.8|4415|4413.3|4404.5|210
1649941500000|2022-04-14 13:05:00|4423.5|4414.8|4420.8|4412|4423.5|4414.8|4417.8|4409|79
1649941800000|2022-04-14 13:10:00|4420.5|4411.8|4411.8|4403|4420.8|4412|4411|4402.3|97
1649942100000|2022-04-14 13:15:00|4411.5|4402.8|4402.8|4394|4411.8|4403|4396.8|4388|167
1649942400000|2022-04-14 13:20:00|4403|4394.3|4404|4395.3|4408.5|4399.8|4402|4393.3|94
1649942700000|2022-04-14 13:25:00|4403.5|4394.8|4406.8|4398|4407.5|4398.8|4400.8|4392|98
1649943000000|2022-04-14 13:30:00|4405.8|4397|4407|4398.3|4407|4398.3|4403.8|4395|43
1649943300000|2022-04-14 13:35:00|4407.3|4398.5|4403.5|4394.8|4407.5|4398.8|4402|4393.3|51
1649943600000|2022-04-14 13:40:00|4403.8|4395|4401.3|4392.5|4410|4401.3|4400.8|4392|57
1649943900000|2022-04-14 13:45:00|4400.8|4392|4402.5|4393.8|4403.5|4394.8|4400.8|4392|56
1649944200000|2022-04-14 13:50:00|4402.8|4394|4401.8|4393|4405.8|4397|4401|4392.3|67
1649944500000|2022-04-14 13:55:00|4402.3|4393.5|4408|4399.3|4408|4399.3|4402|4393.3|66
1649944800000|2022-04-14 14:00:00|4407.8|4399|4411.5|4402.8|4412|4403.3|4406.3|4397.5|144
1649945100000|2022-04-14 14:05:00|4411.3|4402.5|4408.8|4400|4411.3|4402.5|4404.8|4396|55
1649945400000|2022-04-14 14:10:00|4408.5|4399.8|4401|4392.3|4408.5|4399.8|4401|4392.3|13
1649945700000|2022-04-14 14:15:00|4401.5|4392.8|4407|4398.3|4407.3|4398.5|4401.5|4392.8|27
1649946000000|2022-04-14 14:20:00|4407.3|4398.5|4418.5|4409.8|4420.8|4412|4404.5|4395.8|61
1649946300000|2022-04-14 14:25:00|4419.5|4410.8|4421.3|4412.5|4424|4415.3|4418.8|4410|54
1649946600000|2022-04-14 14:30:00|4421|4412.3|4421.3|4412.5|4424|4415.3|4418.8|4410|53
1649946900000|2022-04-14 14:35:00|4420|4411.3|4414.3|4405.5|4421.3|4412.5|4413.3|4404.5|49
1649947200000|2022-04-14 14:40:00|4414.5|4405.8|4412.5|4403.8|4419.8|4411|4412.5|4403.8|28
1649947500000|2022-04-14 14:45:00|4411.3|4402.5|4410.8|4402|4415.5|4406.8|4409.5|4399.8|52
1649947800000|2022-04-14 14:50:00|4410.5|4400.3|4414.5|4405.8|4416.3|4407.5|4406|4397.3|65
1649948100000|2022-04-14 14:55:00|4414.8|4406|4422.3|4410.8|4422.5|4413.3|4409.8|4401|103
1649948400000|2022-04-14 15:00:00|4422|4411.3|4411|4402.3|4422.5|4411.3|4409.8|4401|62
1649948700000|2022-04-14 15:05:00|4410.3|4401.5|4417.3|4408.5|4417.3|4408.5|4409.5|4400.8|31
1649949000000|2022-04-14 15:10:00|4417|4408.3|4414.8|4406|4417|4408.3|4414|4405.3|36
1649949300000|2022-04-14 15:15:00|4415.3|4406.5|4415.3|4406.5|4418.8|4410|4413.3|4404.5|59
1649949600000|2022-04-14 15:20:00|4415|4406.3|4416.3|4407.5|4417.8|4409|4415|4406.3|30
1649949900000|2022-04-14 15:25:00|4416.5|4407.8|4419.8|4411|4420.3|4411.5|4416.5|4407.8|11
1649950200000|2022-04-14 15:30:00|4419.5|4410.8|4418.8|4410|4420.3|4411.5|4416.8|4408|35
1649950500000|2022-04-14 15:35:00|4418.3|4409.5|4417.8|4409|4419.3|4410.5|4417.5|4408.8|28
1649950800000|2022-04-14 15:40:00|4418|4409.3|4416.5|4407.8|4419.8|4411|4416.3|4407.5|24
1649951100000|2022-04-14 15:45:00|4416.8|4408|4417.5|4408.8|4418.3|4409.5|4415.3|4406.5|21
1649951400000|2022-04-14 15:50:00|4417.3|4408.5|4412.3|4403.5|4417.3|4408.5|4410.3|4401.5|31
1649951700000|2022-04-14 15:55:00|4412|4403.3|4416.3|4407.5|4416.3|4407.5|4411.8|4403|14
1649952000000|2022-04-14 16:00:00|4415.8|4407|4415|4406.3|4416.8|4408|4414.3|4405.5|35
1649952300000|2022-04-14 16:05:00|4416|4407.3|4417|4408.3|4417|4408.3|4415.5|4406.8|11
1649952900000|2022-04-14 16:15:00|4417.5|4408.8|4419.5|4410.8|4419.5|4410.8|4417.3|4408.5|6
1649953200000|2022-04-14 16:20:00|4419.8|4411|4416.8|4408|4419.8|4411|4416.8|4408|16
1649953500000|2022-04-14 16:25:00|4417|4408.3|4425.5|4416.8|4426|4417.3|4416.5|4407.8|50
1649953800000|2022-04-14 16:30:00|4425.3|4416.5|4420|4411.3|4425.3|4416.5|4419.5|4410.8|17
1649954100000|2022-04-14 16:35:00|4419.8|4411|4419.3|4410.5|4420.3|4411.5|4419|4410.3|26
1649954400000|2022-04-14 16:40:00|4419.5|4410.8|4423.8|4415|4424.3|4415.5|4419.3|4410.5|29
1649954700000|2022-04-14 16:45:00|4424.3|4415.5|4424.8|4416|4427|4418.3|4423.8|4415|29
1649955000000|2022-04-14 16:50:00|4425|4416.3|4424.5|4415.8|4425|4416.3|4421.3|4412.5|75
1649955300000|2022-04-14 16:55:00|4426.8|4413.8|4422.5|4409.3|4426.8|4413.8|4421.8|4408.8|27
1650326400000|2022-04-19 00:00:00|4505.9|4485.9|4497.9|4477.9|4505.9|4485.9|4497.4|4477.4|38
1650326700000|2022-04-19 00:05:00|4498.6|4478.6|4504.6|4484.6|4508.6|4488.6|4498.6|4478.6|36
1650327000000|2022-04-19 00:10:00|4503.6|4483.6|4511.6|4491.6|4512.9|4492.9|4502.9|4482.9|40
1650327300000|2022-04-19 00:15:00|4512.4|4492.4|4513.9|4493.9|4515.1|4495.1|4512.4|4492.4|16
1650327600000|2022-04-19 00:20:00|4514.1|4494.1|4515.6|4495.6|4515.6|4495.6|4511.6|4491.6|15
1650327900000|2022-04-19 00:25:00|4516.4|4496.4|4515.6|4495.6|4517.6|4497.6|4514.9|4494.9|12
1650328200000|2022-04-19 00:30:00|4514.1|4494.1|4513.4|4493.4|4514.1|4494.1|4512.4|4492.4|7
1650328500000|2022-04-19 00:35:00|4514.4|4494.4|4517.6|4497.6|4517.6|4497.6|4514.4|4494.4|8
1650328800000|2022-04-19 00:40:00|4517.9|4497.9|4516.9|4496.9|4517.9|4497.9|4515.6|4495.6|12
1650329100000|2022-04-19 00:45:00|4516.1|4496.1|4515.9|4495.9|4517.1|4497.1|4515.1|4495.1|16
1650329400000|2022-04-19 00:50:00|4516.1|4496.1|4517.4|4497.4|4517.4|4497.4|4515.1|4495.1|10
1650329700000|2022-04-19 00:55:00|4517.1|4497.1|4526.6|4506.6|4526.6|4506.6|4516.9|4496.9|26
1650330000000|2022-04-19 01:00:00|4527.9|4507.9|4526.4|4506.4|4533.1|4513.1|4525.6|4505.6|74
1650330300000|2022-04-19 01:05:00|4525.4|4505.4|4526.3|4506.3|4527.1|4507.1|4520|4500|83
1650330600000|2022-04-19 01:10:00|4527.3|4507.3|4529.1|4509.1|4529.6|4509.6|4525.3|4505.3|40
1650330900000|2022-04-19 01:15:00|4530.8|4510.8|4528.4|4508.4|4533.1|4513.1|4525.9|4505.9|29
1650331200000|2022-04-19 01:20:00|4527.4|4507.4|4538.6|4518.6|4543.9|4523.9|4527.4|4507.4|43
1650331500000|2022-04-19 01:25:00|4539.6|4519.6|4541.1|4521.1|4542.1|4522.1|4534.6|4514.6|49
1650331800000|2022-04-19 01:30:00|4539.9|4519.9|4534.1|4514.1|4542.9|4522.9|4532.9|4512.9|63
1650332100000|2022-04-19 01:35:00|4534.9|4514.9|4534.4|4514.4|4540.1|4520.1|4533.5|4513.5|38
1650332400000|2022-04-19 01:40:00|4535.9|4515.9|4523.1|4503.1|4539.9|4519.9|4518.8|4498.8|93
1650332700000|2022-04-19 01:45:00|4523.9|4503.9|4524.1|4504.1|4525.4|4505.4|4519|4499|52
1650333000000|2022-04-19 01:50:00|4523.1|4503.1|4516.6|4496.6|4525.6|4505.6|4515|4495|75
1650333300000|2022-04-19 01:55:00|4517.1|4497.1|4514.4|4494.4|4518.5|4498.5|4514.4|4494.4|27
1650333600000|2022-04-19 02:00:00|4516.3|4496.3|4514.6|4494.6|4518.1|4498.1|4513.3|4493.3|30
1650333900000|2022-04-19 02:05:00|4515.6|4495.6|4506.6|4486.6|4515.6|4495.6|4506.6|4486.6|32
1650334200000|2022-04-19 02:10:00|4507.6|4487.6|4508.8|4488.8|4513.8|4493.8|4506|4486|65
1650334500000|2022-04-19 02:15:00|4509.6|4489.6|4508.1|4488.1|4510.4|4490.4|4507.9|4487.9|6
1650334800000|2022-04-19 02:20:00|4510.1|4490.1|4510.1|4490.1|4510.3|4490.3|4510.1|4490.1|3
1650335100000|2022-04-19 02:25:00|4509.6|4489.6|4502.6|4482.6|4510.4|4490.4|4502.6|4482.6|10
1650335400000|2022-04-19 02:30:00|4503.9|4483.9|4503.4|4483.4|4508.1|4488.1|4502.5|4482.5|53
1650335700000|2022-04-19 02:35:00|4505.1|4485.1|4493.1|4473.1|4505.1|4485.1|4486.1|4466.1|112
1650336000000|2022-04-19 02:40:00|4495.1|4475.1|4495.6|4475.6|4499.9|4479.9|4492.4|4472.4|97
1650336300000|2022-04-19 02:45:00|4496.4|4476.4|4496.9|4476.9|4497.6|4477.6|4494.4|4474.4|119
1650336600000|2022-04-19 02:50:00|4496.1|4476.1|4503.3|4483.3|4505.4|4485.4|4495.9|4475.9|117
1650336900000|2022-04-19 02:55:00|4504.6|4484.6|4500.6|4480.6|4506.9|4486.9|4498.9|4478.9|108
1650337200000|2022-04-19 03:00:00|4502.1|4482.1|4498.9|4478.9|4504.6|4484.6|4498.9|4478.9|108
1650337500000|2022-04-19 03:05:00|4498.4|4478.4|4498.6|4478.6|4502.9|4482.9|4498.4|4478.4|22
1650337800000|2022-04-19 03:10:00|4498.4|4478.4|4496.1|4476.1|4498.4|4478.4|4491.9|4471.9|95
1650338100000|2022-04-19 03:15:00|4497.1|4477.1|4500.1|4480.1|4501.1|4481.1|4491.8|4471.8|105
1650338400000|2022-04-19 03:20:00|4501.1|4481.1|4502|4482|4503.4|4483.4|4498.4|4478.4|50
1650338700000|2022-04-19 03:25:00|4500.6|4480.6|4494.8|4474.8|4501.9|4481.9|4493.4|4473.4|161
1650339000000|2022-04-19 03:30:00|4495.1|4475.1|4500.1|4480.1|4503.4|4483.4|4495.1|4475.1|39
1650339300000|2022-04-19 03:35:00|4501.4|4481.4|4503.6|4483.6|4503.6|4483.6|4501.3|4481.3|9
1650339600000|2022-04-19 03:40:00|4504.9|4484.9|4511|4491|4514.1|4494.1|4504.9|4484.9|25
1650339900000|2022-04-19 03:45:00|4511.8|4491.8|4513.6|4493.6|4514.5|4494.5|4511.8|4491.8|8
1650340200000|2022-04-19 03:50:00|4514.9|4494.9|4515.1|4495.1|4519.3|4499.3|4512|4492|24
1650340500000|2022-04-19 03:55:00|4515.9|4495.9|4510.6|4490.6|4516.6|4496.6|4508.6|4488.6|35
1650340800000|2022-04-19 04:00:00|4511.6|4491.6|4514.1|4494.1|4515.6|4495.6|4509|4489|32
1650341100000|2022-04-19 04:05:00|4511.8|4491.8|4514.4|4494.4|4514.9|4494.9|4511.8|4491.8|18
1650341400000|2022-04-19 04:10:00|4513.1|4493.1|4512.4|4492.4|4513.9|4493.9|4510.5|4490.5|9
1650341700000|2022-04-19 04:15:00|4513.1|4493.1|4515.4|4495.4|4515.9|4495.9|4513.1|4493.1|12
1650342000000|2022-04-19 04:20:00|4515.9|4495.9|4515.9|4495.9|4516.4|4496.4|4515.5|4495.5|5
1650342300000|2022-04-19 04:25:00|4514.9|4494.9|4514.9|4494.9|4514.9|4494.9|4514.6|4494.6|3
1650342600000|2022-04-19 04:30:00|4515.6|4495.6|4514.6|4494.6|4515.9|4495.9|4513.6|4493.6|19
1650342900000|2022-04-19 04:35:00|4514.4|4494.4|4513.6|4493.6|4515.1|4495.1|4511.3|4491.3|8
1650343200000|2022-04-19 04:40:00|4513.9|4493.9|4514.1|4494.1|4514.4|4494.4|4512|4492|7
1650343500000|2022-04-19 04:45:00|4513.9|4493.9|4516.1|4496.1|4516.1|4496.1|4513.9|4493.9|5
1650343800000|2022-04-19 04:50:00|4515.9|4495.9|4512.1|4492.1|4516.1|4496.1|4511.9|4491.9|7
1650344100000|2022-04-19 04:55:00|4511.6|4491.6|4514.1|4494.1|4515.4|4495.4|4511.6|4491.6|18
1650344400000|2022-04-19 05:00:00|4514.4|4494.4|4512.4|4492.4|4514.9|4494.9|4511.3|4491.3|8
1650344700000|2022-04-19 05:05:00|4512.1|4492.1|4511.4|4491.4|4512.1|4492.1|4511.1|4491.1|5
1650345000000|2022-04-19 05:10:00|4510.1|4490.1|4511.4|4491.4|4511.6|4491.6|4510.1|4490.1|6
1650345300000|2022-04-19 05:15:00|4511.1|4491.1|4510.6|4490.6|4511.1|4491.1|4509.9|4489.9|5
1650345600000|2022-04-19 05:20:00|4509.9|4489.9|4511.1|4491.1|4511.1|4491.1|4509.9|4489.9|4
1650345900000|2022-04-19 05:25:00|4511.6|4491.6|4510|4490|4511.6|4491.6|4510|4490|3
1650346200000|2022-04-19 05:30:00|4509.3|4489.3|4496|4476|4509.3|4489.3|4496|4476|64
1650346500000|2022-04-19 05:35:00|4495.1|4475.1|4491.4|4471.4|4498.8|4478.8|4490|4470|80
1650346800000|2022-04-19 05:40:00|4492.6|4472.6|4487.4|4467.4|4492.6|4472.6|4486.6|4466.6|68
1650347100000|2022-04-19 05:45:00|4488.4|4468.4|4490.6|4470.6|4490.6|4470.6|4488.4|4468.4|16
1650347400000|2022-04-19 05:50:00|4492.6|4472.6|4493.6|4473.6|4496.1|4476.1|4491.4|4471.4|35
1650347700000|2022-04-19 05:55:00|4494.4|4474.4|4499.4|4479.4|4499.4|4479.4|4494.4|4474.4|6
1650348000000|2022-04-19 06:00:00|4498.6|4478.6|4491.6|4471.6|4498.6|4478.6|4491.6|4471.6|7
1650348300000|2022-04-19 06:05:00|4491.1|4471.1|4477.4|4457.4|4491.1|4471.1|4475.4|4455.4|76
1650348600000|2022-04-19 06:10:00|4479.1|4459.1|4476.9|4456.9|4481.6|4461.6|4475.6|4455.6|129
1650348900000|2022-04-19 06:15:00|4477.9|4457.9|4477.4|4457.4|4479.6|4459.6|4477.4|4457.4|8
1650349200000|2022-04-19 06:20:00|4478.1|4458.1|4477.9|4457.9|4478.1|4458.1|4477.9|4457.9|2
1650349500000|2022-04-19 06:25:00|4478.6|4458.6|4478.9|4458.9|4479.6|4459.6|4477.6|4457.6|5
1650349800000|2022-04-19 06:30:00|4480.1|4460.1|4477.9|4457.9|4482.4|4462.4|4477.9|4457.9|11
1650350100000|2022-04-19 06:35:00|4478.1|4458.1|4476.9|4456.9|4478.6|4458.6|4475.9|4455.9|10
1650350400000|2022-04-19 06:40:00|4477.9|4457.9|4475.4|4455.4|4478.4|4458.4|4475.4|4455.4|23
1650350700000|2022-04-19 06:45:00|4474.4|4454.4|4475.1|4455.1|4476.9|4456.9|4472.3|4452.3|12
1650351000000|2022-04-19 06:50:00|4474.1|4454.1|4474.4|4454.4|4476.4|4456.4|4473.1|4453.1|17
1650351300000|2022-04-19 06:55:00|4475.4|4455.4|4469.3|4460.5|4476.4|4463.8|4466.8|4455.4|171
1650351600000|2022-04-19 07:00:00|4469.5|4460.8|4489|4478.8|4495|4486.3|4469.5|4460.8|87
1650351900000|2022-04-19 07:05:00|4489.5|4479.3|4490.5|4481.8|4496.8|4488|4487|4478.3|58
1650352200000|2022-04-19 07:10:00|4490|4481.3|4487|4478.3|4491.5|4482.8|4485|4476.3|67
1650352500000|2022-04-19 07:15:00|4486|4477.3|4477.8|4469|4486|4477.3|4475.3|4466.5|69
1650352800000|2022-04-19 07:20:00|4479.8|4468.8|4481.8|4473|4485.8|4476.3|4479.3|4468.5|60
1650353100000|2022-04-19 07:25:00|4481.5|4472.8|4477|4468.3|4481.5|4472.8|4475.8|4466.8|9
1650353400000|2022-04-19 07:30:00|4473.8|4465|4478.3|4469.5|4478.3|4469.5|4473.8|4465|16
1650353700000|2022-04-19 07:35:00|4478.5|4469.8|4477.5|4468.8|4478.8|4470|4477.5|4468.8|10
1650354000000|2022-04-19 07:40:00|4477.3|4468.5|4481.5|4472.8|4481.5|4472.8|4477|4468.3|13
1650354300000|2022-04-19 07:45:00|4481.3|4472.5|4480.8|4472|4481.5|4472.8|4480.3|4471.5|16
1650354600000|2022-04-19 07:50:00|4481.3|4472.5|4484.3|4475.5|4485|4476.3|4479|4470.3|25
1650354900000|2022-04-19 07:55:00|4484.5|4475.8|4484.5|4475.8|4488.5|4479.8|4484|4475.3|31
1650355200000|2022-04-19 08:00:00|4485|4476.3|4480.5|4470.8|4487.3|4478.5|4479.3|4470.5|50
1650355500000|2022-04-19 08:05:00|4479.5|4470.3|4479|4470.3|4484|4475.3|4479|4470.3|29
1650355800000|2022-04-19 08:10:00|4478.8|4470|4483.3|4474.5|4483.8|4475|4478.8|4470|33
1650356100000|2022-04-19 08:15:00|4483.5|4474.8|4471.3|4462.5|4483.5|4474.8|4471|4462.3|32
1650356400000|2022-04-19 08:20:00|4471|4462.3|4472.5|4463.8|4473.3|4464.5|4469.3|4460.3|28
1650356700000|2022-04-19 08:25:00|4473|4464.3|4478.5|4469.8|4478.5|4469.8|4473|4464.3|35
1650357000000|2022-04-19 08:30:00|4478.8|4470|4479.5|4470.8|4481.8|4473|4478.8|4470|18
1650357300000|2022-04-19 08:35:00|4479.8|4471|4481|4472.3|4482|4473.3|4479.8|4471|23
1650357600000|2022-04-19 08:40:00|4481.5|4472.8|4480.8|4472|4482.3|4473.5|4480.8|4472|25
1650357900000|2022-04-19 08:45:00|4481|4472.3|4473.8|4465|4481|4472.3|4472.8|4464|23
1650358200000|2022-04-19 08:50:00|4474|4465.3|4479.8|4471|4481.5|4472.8|4474|4465.3|50
1650358500000|2022-04-19 08:55:00|4479.3|4470.5|4479.8|4471|4481|4472.3|4479.3|4470.5|22
1650358800000|2022-04-19 09:00:00|4479.3|4470.5|4478.8|4470|4480.3|4471.5|4478.8|4470|30
1650359100000|2022-04-19 09:05:00|4477.8|4469|4474.5|4465.8|4477.8|4469|4473.3|4464.5|27
1650359400000|2022-04-19 09:10:00|4474.8|4466|4480|4471.3|4480|4471.3|4474.3|4465.5|34
1650359700000|2022-04-19 09:15:00|4479.5|4470.8|4476.3|4467.5|4487.8|4479|4476.3|4467.5|63
1650360000000|2022-04-19 09:20:00|4475.3|4466.5|4470.5|4461.8|4478.3|4469.5|4470.5|4461.8|31
1650360300000|2022-04-19 09:25:00|4471.8|4461.5|4470.5|4461.8|4473.5|4464.3|4470.5|4461.5|21
1650360600000|2022-04-19 09:30:00|4470.8|4462|4475|4466.3|4475.5|4466.8|4470.3|4461.5|10
1650360900000|2022-04-19 09:35:00|4476|4467.3|4472.8|4464|4476.5|4467.8|4472.3|4463.5|15
1650361200000|2022-04-19 09:40:00|4472.3|4463.5|4472|4463.3|4472.3|4463.5|4471.8|4463|6
1650361500000|2022-04-19 09:45:00|4474.8|4466|4475.5|4466.8|4476.3|4467.5|4474|4465.3|21
1650361800000|2022-04-19 09:50:00|4475.8|4467|4471.3|4462.5|4475.8|4467|4471.3|4462.5|10
1650362100000|2022-04-19 09:55:00|4472|4463.3|4470|4461.3|4472.5|4463.8|4470|4461.3|9
1650362400000|2022-04-19 10:00:00|4469.8|4461|4469.5|4460.8|4469.8|4461|4464.8|4456|37
1650362700000|2022-04-19 10:05:00|4469|4460.3|4473.5|4464.8|4475|4466.3|4469|4460.3|35
1650363000000|2022-04-19 10:10:00|4473.3|4464.5|4478.3|4469.5|4480|4471.3|4472.8|4464|45
1650363300000|2022-04-19 10:15:00|4478|4469.3|4472.5|4463.8|4478.3|4469.5|4471.3|4462.5|33
1650363600000|2022-04-19 10:20:00|4472.8|4464|4468|4459.3|4472.8|4464|4466|4457|32
1650363900000|2022-04-19 10:25:00|4468.8|4460|4467.8|4459|4469.3|4460.5|4467.8|4459|9
1650364200000|2022-04-19 10:30:00|4466.5|4457.8|4471.3|4462.5|4471.5|4462.8|4463.8|4455|32
1650364500000|2022-04-19 10:35:00|4471|4462.3|4471.5|4462.8|4472.8|4463.3|4470|4461.3|17
1650364800000|2022-04-19 10:40:00|4473|4464.3|4470.8|4462|4474|4465.3|4470.8|4462|28
1650365100000|2022-04-19 10:45:00|4469.8|4461|4469.5|4460.8|4470|4461.3|4468.8|4460|9
1650365400000|2022-04-19 10:50:00|4469.3|4460.5|4467.8|4459|4469.3|4460.5|4467.3|4458.5|14
1650365700000|2022-04-19 10:55:00|4467.5|4458.8|4467|4458.3|4470|4460.3|4466.5|4457.8|17
1650366000000|2022-04-19 11:00:00|4466.5|4457.8|4462.3|4453.5|4467|4458.3|4462.3|4453.5|17
1650366300000|2022-04-19 11:05:00|4462|4453.3|4457.5|4448.8|4462|4453.3|4456.8|4448|20
1650366600000|2022-04-19 11:10:00|4457.3|4448.5|4458|4449.3|4458|4449.3|4457|4448.3|7
1650366900000|2022-04-19 11:15:00|4457|4448.3|4457|4448.3|4460.3|4451.5|4455.3|4446.5|30
1650367200000|2022-04-19 11:20:00|4457.3|4448.5|4461.3|4452.5|4463.3|4454.5|4457|4448.3|25
1650367500000|2022-04-19 11:25:00|4461|4452.3|4466|4457.3|4466.5|4457.8|4461|4452.3|28
1650367800000|2022-04-19 11:30:00|4465.8|4457|4460.8|4452|4465.8|4457|4460.8|4452|36
1650368100000|2022-04-19 11:35:00|4460.5|4451.8|4458.8|4448.5|4462.3|4453.5|4458.8|4448.5|31
1650368400000|2022-04-19 11:40:00|4457.8|4448|4452.3|4443.5|4458|4449.3|4451.3|4442.5|26
1650368700000|2022-04-19 11:45:00|4451.8|4443|4451.5|4442.8|4453.8|4445|4447.5|4438.8|61
1650369000000|2022-04-19 11:50:00|4451.3|4442.5|4459.5|4450.8|4461.3|4451.8|4451.3|4442.5|73
1650369300000|2022-04-19 11:55:00|4460.3|4451.5|4470.5|4461.8|4477|4468.3|4460.3|4451.5|55
1650369600000|2022-04-19 12:00:00|4470.8|4462|4470.5|4461.8|4482.5|4473.8|4470|4461.3|79
1650369900000|2022-04-19 12:05:00|4471.5|4462.8|4468|4459.3|4477.5|4466.5|4467.3|4458.5|60
1650370200000|2022-04-19 12:10:00|4467.8|4459|4480|4471.3|4480.8|4472|4466.5|4457.8|59
1650370500000|2022-04-19 12:15:00|4479.3|4470.5|4476.3|4467.5|4480|4471.3|4474.5|4465.8|52
1650370800000|2022-04-19 12:20:00|4475.3|4466.5|4472.5|4463.8|4475.3|4466.5|4466.8|4458|41
1650371100000|2022-04-19 12:25:00|4471.5|4461.3|4468.3|4459.5|4471.5|4462.5|4466.5|4457.8|33
1650371400000|2022-04-19 12:30:00|4467.8|4459|4471.8|4463|4472.3|4463.5|4466.5|4457.8|42
1650371700000|2022-04-19 12:35:00|4472.3|4463.5|4468|4459.3|4472.3|4463.5|4466|4457.3|21
1650372000000|2022-04-19 12:40:00|4467.8|4459|4465.5|4456.8|4471.5|4462.3|4463|4454.3|66
1650372300000|2022-04-19 12:45:00|4463.5|4454.8|4462.3|4453.5|4467.3|4458.5|4461|4452.3|78
1650372600000|2022-04-19 12:50:00|4462.5|4453.8|4462.5|4453.8|4463.8|4455|4462.3|4453.5|21
1650372900000|2022-04-19 12:55:00|4462|4453.3|4467.8|4459|4470.3|4461.5|4462|4453.3|74
1650373200000|2022-04-19 13:00:00|4466.8|4458|4456.8|4448|4468.3|4459.5|4455.8|4447|315
1650373500000|2022-04-19 13:05:00|4458|4449.3|4457|4448.3|4459.3|4450.5|4455|4446.3|151
1650373800000|2022-04-19 13:10:00|4456.5|4447.8|4452.5|4443.8|4458|4449.3|4451.5|4442.8|102
1650374100000|2022-04-19 13:15:00|4452.3|4443.5|4452.5|4443.8|4456.5|4447.8|4452.3|4443.5|122
1650374400000|2022-04-19 13:20:00|4452.8|4444|4454.5|4445.8|4457|4448.3|4450.3|4441.5|80
1650374700000|2022-04-19 13:25:00|4455|4446.3|4453.3|4444.5|4457.5|4448.8|4449.8|4441|86
1650375000000|2022-04-19 13:30:00|4452.8|4444|4447.3|4438.5|4453.3|4444.5|4446|4437.3|63
1650375300000|2022-04-19 13:35:00|4447.5|4438.8|4450|4441.3|4451|4442.3|4445|4436.3|54
1650375600000|2022-04-19 13:40:00|4449.8|4441|4441.8|4433|4451.5|4442.8|4441.3|4432.5|198
1650375900000|2022-04-19 13:45:00|4443.3|4433.3|4444|4435.3|4447|4438.3|4441.3|4432.5|69
1650376200000|2022-04-19 13:50:00|4444.3|4435.5|4441.3|4432.5|4445|4436.3|4441|4432.3|43
1650376500000|2022-04-19 13:55:00|4440|4431.3|4439.5|4430.8|4442.3|4433.5|4435|4426.3|103
1650376800000|2022-04-19 14:00:00|4439.3|4429.3|4435.3|4426.5|4443.8|4435|4434|4425.3|240
1650377100000|2022-04-19 14:05:00|4435.5|4426.8|4440.8|4432|4441.5|4432.8|4435.5|4426.8|162
1650377400000|2022-04-19 14:10:00|4440.3|4431.5|4445.5|4436.8|4447|4438.3|4439.3|4430.5|136
1650377700000|2022-04-19 14:15:00|4444.8|4436|4456.5|4447.8|4462|4453.3|4444.8|4436|179
1650378000000|2022-04-19 14:20:00|4457|4448.3|4456|4447.3|4462.3|4453.5|4451.5|4441|124
1650378300000|2022-04-19 14:25:00|4456.5|4447.8|4461.5|4452.8|4462|4453.3|4453.8|4445|90
1650378600000|2022-04-19 14:30:00|4462|4453.3|4474|4465.3|4476|4467.3|4455.3|4446.5|134
1650378900000|2022-04-19 14:35:00|4474.3|4465.5|4474.3|4465.5|4476.3|4467.5|4465.3|4456.5|152
1650379200000|2022-04-19 14:40:00|4476|4467.3|4477.8|4469|4490.8|4481.3|4475|4466.3|146
1650379500000|2022-04-19 14:45:00|4478|4469.3|4486.8|4478|4488.5|4479.8|4476.5|4467.8|112
1650379800000|2022-04-19 14:50:00|4485.3|4476.5|4498|4489.3|4501.8|4493|4482.3|4473.5|170
1650380100000|2022-04-19 14:55:00|4498.5|4489.8|4507.5|4498.8|4511.8|4503|4493.5|4484|248
1650380400000|2022-04-19 15:00:00|4509.3|4499.3|4507.8|4499|4509.3|4499.3|4501.3|4492.5|62
1650380700000|2022-04-19 15:05:00|4508|4499.3|4511|4502.3|4511.5|4502.8|4505.5|4496.8|110
1650381000000|2022-04-19 15:10:00|4510.8|4502|4512.8|4504|4514|4505.3|4508.5|4499.8|63
1650381300000|2022-04-19 15:15:00|4513.5|4504.8|4508.3|4499.5|4513.8|4505|4508.3|4499.5|83
1650381600000|2022-04-19 15:20:00|4507.8|4499|4508|4499.3|4509.5|4500.8|4507|4498.3|43
1650381900000|2022-04-19 15:25:00|4507.5|4498.8|4500.5|4491.8|4507.8|4499|4500|4491.3|54
1650382200000|2022-04-19 15:30:00|4499.3|4490.5|4504|4495.3|4505.8|4497|4494.8|4486|47
1650382500000|2022-04-19 15:35:00|4503.8|4495|4503.5|4494.8|4504.5|4495.8|4503.5|4494.8|18
1650382800000|2022-04-19 15:40:00|4503|4494.3|4502|4493.3|4503|4494.3|4501.8|4493|10
1650383100000|2022-04-19 15:45:00|4502.8|4494|4501.5|4492.8|4503.3|4494.5|4499.8|4491|82
1650383400000|2022-04-19 15:50:00|4501.3|4492.5|4504.3|4495.5|4508.8|4500|4500.8|4492|27
1650383700000|2022-04-19 15:55:00|4503.8|4495|4504.8|4496|4505.3|4496.9|4502.1|4494.8|48
1650384000000|2022-04-19 16:00:00|4505|4496.3|4504.5|4495.8|4505.5|4497.9|4501.9|4494.8|39
1650384300000|2022-04-19 16:05:00|4504|4495.3|4505.5|4496.8|4505.8|4497|4503.3|4494.5|49
1650384600000|2022-04-19 16:10:00|4505.3|4496.5|4508.8|4500|4508.8|4500|4504.5|4495.8|7
1650384900000|2022-04-19 16:15:00|4510.3|4501.5|4512.3|4503.5|4513|4504.3|4509.8|4501|38
1650385200000|2022-04-19 16:20:00|4513.3|4504.5|4513.5|4504.8|4513.5|4504.8|4512.3|4503.5|5
1650385500000|2022-04-19 16:25:00|4513|4504.3|4517.5|4508.8|4518|4509.3|4512.3|4503.5|33
1650385800000|2022-04-19 16:30:00|4518.5|4509.8|4516.5|4507.8|4518.8|4510|4516.3|4507.5|51
1650386100000|2022-04-19 16:35:00|4516.8|4508|4514|4505.3|4518|4509.3|4514|4505.3|16
1650386400000|2022-04-19 16:40:00|4515.3|4506.5|4511|4502.3|4515.3|4506.5|4510|4501.3|32
1650386700000|2022-04-19 16:45:00|4511.5|4502.8|4512.5|4503.8|4515|4506.3|4510|4501.3|25
1650387000000|2022-04-19 16:50:00|4512|4503.3|4509.3|4500.5|4512.3|4503.5|4509.3|4500.5|10
1650387300000|2022-04-19 16:55:00|4508.8|4500|4514.3|4501.3|4514.3|4501.3|4507.8|4499|39
1650412800000|2022-04-20 00:00:00|4518.6|4498.6|4518.4|4498.4|4518.6|4498.6|4518.4|4498.4|2
1650413100000|2022-04-20 00:05:00|4519.1|4499.1|4518.9|4498.9|4521.1|4501.1|4518.9|4498.9|6
1650413700000|2022-04-20 00:15:00|4519.9|4499.9|4520.1|4500.1|4521.1|4501.1|4518.1|4498.1|8
1650414000000|2022-04-20 00:20:00|4520.4|4500.4|4520.1|4500.1|4521.4|4501.4|4519.9|4499.9|6
1650414300000|2022-04-20 00:25:00|4518.9|4498.9|4518.1|4498.1|4518.9|4498.9|4516.4|4496.4|11
1650414600000|2022-04-20 00:30:00|4517.4|4497.4|4516.9|4496.9|4518.4|4498.4|4515.6|4495.6|11
1650414900000|2022-04-20 00:35:00|4518.1|4498.1|4517.1|4497.1|4518.1|4498.1|4517.1|4497.1|2
1650415200000|2022-04-20 00:40:00|4517.4|4497.4|4516.9|4496.9|4520.4|4500.4|4516.9|4496.9|12
1650415500000|2022-04-20 00:45:00|4516.6|4496.6|4518.9|4498.9|4518.9|4498.9|4516.6|4496.6|6
1650415800000|2022-04-20 00:50:00|4517.8|4497.8|4516.1|4496.1|4518.9|4498.9|4516.1|4496.1|12
1650416100000|2022-04-20 00:55:00|4517.6|4497.6|4515.1|4495.1|4517.6|4497.6|4515.1|4495.1|5
1650416400000|2022-04-20 01:00:00|4516.1|4496.1|4520.9|4500.9|4522.4|4502.4|4513.6|4493.6|162
1650416700000|2022-04-20 01:05:00|4521.9|4501.9|4519.4|4499.4|4522.4|4502.4|4516.6|4496.6|45
1650417000000|2022-04-20 01:10:00|4518.4|4498.4|4512.6|4492.6|4518.4|4498.4|4510.9|4490.9|40
1650417300000|2022-04-20 01:15:00|4513.6|4493.6|4501.6|4481.6|4513.6|4493.6|4499.9|4479.9|82
1650417600000|2022-04-20 01:20:00|4501.9|4481.9|4502.4|4482.4|4504|4484|4497.6|4477.6|60
1650417900000|2022-04-20 01:25:00|4504.1|4484.1|4505.6|4485.6|4508.1|4488.1|4502.1|4482.1|103
1650418200000|2022-04-20 01:30:00|4506.6|4486.6|4503.6|4483.6|4507.8|4487.8|4501.8|4481.8|31
1650418500000|2022-04-20 01:35:00|4502|4482|4507.9|4487.9|4507.9|4487.9|4502|4482|26
1650418800000|2022-04-20 01:40:00|4506.4|4486.4|4504.9|4484.9|4509.1|4489.1|4504.9|4484.9|33
1650419100000|2022-04-20 01:45:00|4506.4|4486.4|4508.4|4488.4|4509.4|4489.4|4505.1|4485.1|45
1650419400000|2022-04-20 01:50:00|4508.1|4488.1|4506.9|4486.9|4508.1|4488.1|4505.6|4485.6|30
1650419700000|2022-04-20 01:55:00|4505.8|4485.8|4508.4|4488.4|4508.9|4488.9|4505.6|4485.6|16
1650420000000|2022-04-20 02:00:00|4507.4|4487.4|4508.1|4488.1|4508.1|4488.1|4507.4|4487.4|3
1650420300000|2022-04-20 02:05:00|4508.4|4488.4|4508.4|4488.4|4509.4|4489.4|4507.4|4487.4|16
1650420600000|2022-04-20 02:10:00|4509.6|4489.6|4509.3|4489.3|4511.1|4491.1|4507.9|4487.9|25
1650420900000|2022-04-20 02:15:00|4508.5|4488.5|4508.1|4488.1|4509.9|4489.9|4507.4|4487.4|12
1650421200000|2022-04-20 02:20:00|4507.4|4487.4|4507.4|4487.4|4508.6|4488.6|4506.9|4486.9|8
1650421500000|2022-04-20 02:25:00|4508.1|4488.1|4507.1|4487.1|4508.1|4488.1|4506.4|4486.4|4
1650421800000|2022-04-20 02:30:00|4507.9|4487.9|4508.1|4488.1|4508.9|4488.9|4506.9|4486.9|16
1650422100000|2022-04-20 02:35:00|4507.4|4487.4|4507.6|4487.6|4508.1|4488.1|4503.4|4483.4|32
1650422400000|2022-04-20 02:40:00|4507.1|4487.1|4507.1|4487.1|4507.9|4487.9|4505.9|4485.9|12
1650422700000|2022-04-20 02:45:00|4507.6|4487.6|4507.6|4487.6|4507.6|4487.6|4507.4|4487.4|3
1650423000000|2022-04-20 02:50:00|4507.4|4487.4|4506.6|4486.6|4509.1|4489.1|4506.6|4486.6|17
1650423300000|2022-04-20 02:55:00|4507.6|4487.6|4507.9|4487.9|4509.6|4489.6|4501.1|4481.1|35
1650423600000|2022-04-20 03:00:00|4506.9|4486.9|4508.4|4488.4|4510.4|4490.4|4506.1|4486.1|12
1650423900000|2022-04-20 03:05:00|4508.6|4488.6|4508.1|4488.1|4508.6|4488.6|4507.1|4487.1|8
1650424200000|2022-04-20 03:10:00|4508.9|4488.9|4512.1|4492.1|4512.1|4492.1|4508.6|4488.6|10
1650424500000|2022-04-20 03:15:00|4512.6|4492.6|4508.6|4488.6|4514.6|4494.6|4507.6|4487.6|15
1650424800000|2022-04-20 03:20:00|4507.9|4487.9|4508.1|4488.1|4508.6|4488.6|4506.9|4486.9|8
1650425100000|2022-04-20 03:25:00|4509.1|4489.1|4506.6|4486.6|4509.1|4489.1|4506.4|4486.4|9
1650425400000|2022-04-20 03:30:00|4506.9|4486.9|4506.4|4486.4|4506.9|4486.9|4506.4|4486.4|3
1650425700000|2022-04-20 03:35:00|4506.1|4486.1|4506.9|4486.9|4507.6|4487.6|4506.1|4486.1|5
1650426000000|2022-04-20 03:40:00|4506.4|4486.4|4507.1|4487.1|4507.9|4487.9|4506.4|4486.4|7
1650426300000|2022-04-20 03:45:00|4507.4|4487.4|4506.4|4486.4|4507.4|4487.4|4506.4|4486.4|4
1650426600000|2022-04-20 03:50:00|4507.4|4487.4|4506.9|4486.9|4507.6|4487.6|4506.6|4486.6|4
1650426900000|2022-04-20 03:55:00|4507.4|4487.4|4507.4|4487.4|4507.4|4487.4|4507.1|4487.1|3
1650427200000|2022-04-20 04:00:00|4507.1|4487.1|4506.4|4486.4|4507.1|4487.1|4506.4|4486.4|3
1650427500000|2022-04-20 04:05:00|4506.6|4486.6|4506.6|4486.6|4507.6|4487.6|4506.4|4486.4|6
1650427800000|2022-04-20 04:10:00|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|4506.4|4486.4|1
1650428100000|2022-04-20 04:15:00|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|4506.1|4486.1|1
1650428400000|2022-04-20 04:20:00|4505.1|4485.1|4503.9|4483.9|4505.1|4485.1|4502.9|4482.9|11
1650428700000|2022-04-20 04:25:00|4504.9|4484.9|4504.1|4484.1|4504.9|4484.9|4504.1|4484.1|2
1650429000000|2022-04-20 04:30:00|4503.4|4483.4|4503.6|4483.6|4504.9|4484.9|4503.4|4483.4|7
1650429300000|2022-04-20 04:35:00|4504.9|4484.9|4503.6|4483.6|4504.9|4484.9|4503.6|4483.6|5
1650429600000|2022-04-20 04:40:00|4503.9|4483.9|4503.9|4483.9|4504.1|4484.1|4503.9|4483.9|3
1650429900000|2022-04-20 04:45:00|4503.6|4483.6|4503.1|4483.1|4503.6|4483.6|4503.1|4483.1|3
1650430200000|2022-04-20 04:50:00|4503.4|4483.4|4503.4|4483.4|4503.9|4483.9|4503.1|4483.1|4
1650430500000|2022-04-20 04:55:00|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|4503.6|4483.6|1
1650430800000|2022-04-20 05:00:00|4502.6|4482.6|4502.1|4482.1|4502.6|4482.6|4502.1|4482.1|3
1650431100000|2022-04-20 05:05:00|4503.1|4483.1|4503.6|4483.6|4504.4|4484.4|4503.1|4483.1|8
1650431400000|2022-04-20 05:10:00|4502.6|4482.6|4502.6|4482.6|4503.1|4483.1|4502.4|4482.4|4
1650431700000|2022-04-20 05:15:00|4503.9|4483.9|4503.6|4483.6|4504.6|4484.6|4502.9|4482.9|5
1650432000000|2022-04-20 05:20:00|4503.4|4483.4|4503.1|4483.1|4504.6|4484.6|4502.4|4482.4|6
1650432300000|2022-04-20 05:25:00|4502.9|4482.9|4503.9|4483.9|4504.1|4484.1|4502.9|4482.9|5
1650432600000|2022-04-20 05:30:00|4504.9|4484.9|4508.1|4488.1|4510.4|4490.4|4504.9|4484.9|24
1650432900000|2022-04-20 05:35:00|4507.4|4487.4|4520.1|4500.1|4523.4|4503.4|4505.6|4485.6|75
1650433200000|2022-04-20 05:40:00|4519.1|4499.1|4518.6|4498.6|4522.4|4502.4|4515.9|4495.9|55
1650433500000|2022-04-20 05:45:00|4517.4|4497.4|4521.9|4501.9|4522.9|4502.9|4512.1|4492.1|89
1650433800000|2022-04-20 05:50:00|4521.4|4501.4|4517.1|4497.1|4522.6|4502.6|4513.4|4493.4|52
1650434100000|2022-04-20 05:55:00|4515.8|4495.8|4513.6|4493.6|4520.1|4500.1|4513.6|4493.6|107
1650434400000|2022-04-20 06:00:00|4512.9|4492.9|4513.4|4493.4|4515.1|4495.1|4511.4|4491.4|27
1650434700000|2022-04-20 06:05:00|4512.1|4492.1|4502.9|4482.9|4512.1|4492.1|4502.9|4482.9|22
1650435000000|2022-04-20 06:10:00|4501.9|4481.9|4503.6|4483.6|4505.6|4485.6|4501.6|4481.6|31
1650435300000|2022-04-20 06:15:00|4502.6|4482.6|4492.4|4472.4|4502.6|4482.6|4492.4|4472.4|109
1650435600000|2022-04-20 06:20:00|4491.4|4471.4|4486.4|4466.4|4493.1|4473.1|4486.1|4466.1|65
1650435900000|2022-04-20 06:25:00|4487.4|4467.4|4484.1|4464.1|4487.9|4467.9|4480.9|4460.9|118
1650436200000|2022-04-20 06:30:00|4484.9|4464.9|4496.1|4476.1|4496.1|4476.1|4484.9|4464.9|66
1650436500000|2022-04-20 06:35:00|4494.4|4474.4|4495.1|4475.1|4501.1|4481.1|4492.6|4472.6|64
1650436800000|2022-04-20 06:40:00|4494.1|4474.1|4490.9|4470.9|4495.4|4475.4|4489.1|4469.1|35
1650437100000|2022-04-20 06:45:00|4489.9|4469.9|4485.9|4465.9|4493.4|4473.4|4485.5|4465.5|43
1650437400000|2022-04-20 06:50:00|4484.6|4464.6|4488.1|4468.1|4489.9|4469.9|4482.6|4462.6|78
1650437700000|2022-04-20 06:55:00|4482.5|4473.8|4482|4473.3|4486|4477.3|4480.8|4472|124
1650438000000|2022-04-20 07:00:00|4482.3|4473.5|4467|4458.3|4482.3|4473.5|4461.8|4453|73
1650438300000|2022-04-20 07:05:00|4467.3|4458.5|4479.3|4470.5|4479.3|4470.5|4466.3|4457.5|81
1650438600000|2022-04-20 07:10:00|4479|4470.3|4473|4464.3|4479.5|4470.8|4471.3|4462.5|45
1650438900000|2022-04-20 07:15:00|4473.3|4464.5|4473.3|4464.5|4473.3|4464.5|4467|4458.3|40
1650439200000|2022-04-20 07:20:00|4472.8|4464|4473.3|4464.5|4473.3|4464.5|4469.5|4460.8|66
1650439500000|2022-04-20 07:25:00|4472.8|4464|4465.5|4456.8|4472.8|4464|4465.5|4456.8|17
1650439800000|2022-04-20 07:30:00|4465.3|4456.5|4464.5|4455.8|4470.5|4461.8|4464|4455.3|25
1650440100000|2022-04-20 07:35:00|4465.3|4456.5|4462|4453.3|4466.5|4457.8|4458.8|4450|42
1650440400000|2022-04-20 07:40:00|4462.3|4453.5|4470|4461.3|4470|4461.3|4462.3|4453.5|55
1650440700000|2022-04-20 07:45:00|4469.5|4460.8|4468.3|4459.5|4470.5|4461.8|4468.3|4459.5|18
1650441000000|2022-04-20 07:50:00|4468.5|4459.8|4466|4457.3|4468.5|4459.8|4465|4456.3|12
1650441300000|2022-04-20 07:55:00|4465.3|4456.5|4463|4454.3|4470.5|4461.8|4462.8|4454|38
1650441600000|2022-04-20 08:00:00|4463.5|4454.8|4463.3|4454.5|4465.8|4457|4460|4451|65
1650441900000|2022-04-20 08:05:00|4463|4454.3|4461.3|4452.5|4464.8|4456|4460.5|4451.8|42
1650442200000|2022-04-20 08:10:00|4461|4452.3|4460.5|4451.8|4462.5|4453.8|4460|4451.3|33
1650442500000|2022-04-20 08:15:00|4460.3|4451.5|4466.5|4457.8|4467.3|4458.5|4460|4451.3|25
1650442800000|2022-04-20 08:20:00|4466.3|4457.5|4465.5|4456.8|4467.3|4458.5|4462.3|4453.5|42
1650443100000|2022-04-20 08:25:00|4465|4456.3|4455.5|4446.8|4465|4456.3|4455.5|4446.8|38
1650443400000|2022-04-20 08:30:00|4455|4446.3|4459|4450.3|4459.3|4450.5|4455|4446.3|10
1650443700000|2022-04-20 08:35:00|4459.3|4450.5|4458.8|4450|4462|4453.3|4458.8|4450|22
1650444000000|2022-04-20 08:40:00|4458.5|4449.8|4463.3|4454.5|4463.8|4455|4457.8|4449|22
1650444300000|2022-04-20 08:45:00|4463.8|4455|4468.3|4459.5|4468.3|4459.5|4463.3|4454.5|28
1650444600000|2022-04-20 08:50:00|4468.5|4459.8|4463.8|4455|4468.5|4459.8|4462.5|4453.8|33
1650444900000|2022-04-20 08:55:00|4463.5|4454.8|4462.5|4453.8|4465|4456.3|4461.8|4453|27
1650445200000|2022-04-20 09:00:00|4462.8|4454|4455|4446.3|4463.3|4454.5|4455|4446.3|29
1650445500000|2022-04-20 09:05:00|4455.3|4446.5|4454.3|4445.5|4458.3|4449.5|4452.8|4444|43
1650445800000|2022-04-20 09:10:00|4454.5|4445.8|4454.3|4445.5|4454.5|4445.8|4451.3|4442.5|15
1650446100000|2022-04-20 09:15:00|4454|4445.3|4453.3|4444.5|4454|4445.3|4451.3|4442.5|33
1650446400000|2022-04-20 09:20:00|4454.3|4445.5|4453|4444.3|4454.8|4446|4453|4444.3|13
1650446700000|2022-04-20 09:25:00|4452.8|4444|4445.5|4436.8|4452.8|4444|4445.5|4436.8|24
1650447000000|2022-04-20 09:30:00|4445.3|4436.5|4444.8|4436|4445.5|4436.8|4444.8|4436|7
1650447300000|2022-04-20 09:35:00|4445.8|4437|4437.8|4429|4448.3|4439.5|4434.5|4425.8|33
1650447600000|2022-04-20 09:40:00|4438.5|4429.8|4440.3|4431.5|4442.3|4433.5|4436.5|4427.8|35
1650447900000|2022-04-20 09:45:00|4440.8|4432|4445|4436.3|4448.3|4439.3|4440.8|4432|23
1650448200000|2022-04-20 09:50:00|4444.5|4435.8|4449|4440.3|4449|4440.3|4444|4435.3|32
1650448500000|2022-04-20 09:55:00|4449.5|4440.8|4445|4434.5|4450.3|4441.5|4442.5|4433.8|45
1650448800000|2022-04-20 10:00:00|4445.8|4435.3|4443|4434.3|4446|4437|4441.3|4432.5|42
1650449100000|2022-04-20 10:05:00|4443.5|4434.8|4448.5|4439.8|4449|4440.3|4442.3|4433.5|23
1650449400000|2022-04-20 10:10:00|4448.8|4440|4452.3|4443.5|4453.5|4444.8|4447.8|4439|43
1650449700000|2022-04-20 10:15:00|4452.5|4443.8|4450.5|4441.8|4452.5|4443.8|4447.8|4439|29
1650450000000|2022-04-20 10:20:00|4450.8|4442|4445|4436.3|4450.8|4442|4444.5|4435.8|18
1650450300000|2022-04-20 10:25:00|4444.8|4436|4445|4436.3|4445.5|4436.8|4444.3|4435.5|15
1650450600000|2022-04-20 10:30:00|4443.8|4435|4440.8|4432|4445|4436.3|4440.8|4432|17
1650450900000|2022-04-20 10:35:00|4440.5|4431.8|4449.8|4441|4452.5|4443.8|4440|4431.3|41
1650451200000|2022-04-20 10:40:00|4450.3|4441.5|4451.3|4442.5|4451.3|4442.5|4449.3|4440.5|9
1650451500000|2022-04-20 10:45:00|4450.3|4441.5|4448|4439.3|4451.3|4442.5|4447.5|4438.8|28
1650451800000|2022-04-20 10:50:00|4447.5|4438.8|4449.3|4440.5|4452.3|4443.5|4446.3|4437.5|27
1650452100000|2022-04-20 10:55:00|4448.8|4440|4445.8|4437|4450.3|4441.5|4445.8|4437|44
1650452400000|2022-04-20 11:00:00|4445.3|4436.5|4444.5|4435.8|4445.3|4436.5|4443|4434.3|29
1650452700000|2022-04-20 11:05:00|4444|4435.3|4441.8|4433|4444.3|4435.5|4441.8|4433|30
1650453000000|2022-04-20 11:10:00|4441.5|4432.8|4437|4428.3|4443.3|4434.5|4434.8|4426|65
1650453300000|2022-04-20 11:15:00|4437.3|4428.5|4441.3|4432.5|4442|4433.3|4437.3|4428.5|30
1650453600000|2022-04-20 11:20:00|4441|4432.3|4442.8|4434|4442.8|4434|4440.8|4432|7
1650453900000|2022-04-20 11:25:00|4443.3|4434.5|4441.8|4433|4446|4437.3|4441.8|4433|45
1650454200000|2022-04-20 11:30:00|4442|4433.3|4441.3|4432.5|4442|4433.3|4440.8|4432|25
1650454500000|2022-04-20 11:35:00|4441|4432.3|4441|4432.3|4445.3|4436.5|4439.3|4430.5|28
1650454800000|2022-04-20 11:40:00|4440.3|4431.5|4440.3|4431.5|4441.3|4432.5|4439.8|4431|10
1650455100000|2022-04-20 11:45:00|4440.5|4431.8|4447.8|4439|4447.8|4439|4440.5|4431.8|64
1650455400000|2022-04-20 11:50:00|4447.5|4438.8|4448.5|4439.8|4449|4440.3|4440.8|4432|70
1650455700000|2022-04-20 11:55:00|4447|4438.3|4453.3|4444.5|4457|4448.3|4444.3|4435.5|62
1650456000000|2022-04-20 12:00:00|4452.8|4444|4450|4441.3|4454|4445.3|4448.3|4439.5|37
1650456300000|2022-04-20 12:05:00|4449.8|4441|4445|4436.3|4450.8|4442|4445|4436.3|43
1650456600000|2022-04-20 12:10:00|4444.5|4435.8|4446|4437.3|4447|4438.3|4441.5|4432.8|44
1650456900000|2022-04-20 12:15:00|4446.5|4437.8|4445.5|4436.8|4447.5|4438.8|4441|4432.3|34
1650457200000|2022-04-20 12:20:00|4445.8|4437|4446.3|4437.5|4448.3|4439.5|4445.5|4436.8|40
1650457500000|2022-04-20 12:25:00|4447|4438.3|4448.5|4439.8|4449.5|4440.8|4443|4434.3|44
1650457800000|2022-04-20 12:30:00|4448.3|4439.5|4449|4440.3|4450.5|4441.8|4446.3|4437.5|37
1650458100000|2022-04-20 12:35:00|4449.8|4441|4441.8|4433|4449.8|4441|4441.8|4433|21
1650458400000|2022-04-20 12:40:00|4443|4434.3|4442.8|4434|4444.3|4435.5|4442.3|4433.5|34
1650458700000|2022-04-20 12:45:00|4443|4434.3|4441.8|4433|4443.5|4434.8|4441.8|4433|34
1650459000000|2022-04-20 12:50:00|4442.3|4433.5|4448.3|4439.5|4449|4440.3|4442.3|4433.5|48
1650459300000|2022-04-20 12:55:00|4448|4439.3|4445.8|4437|4448.8|4440|4445|4436.3|74
1650459600000|2022-04-20 13:00:00|4446.3|4437.5|4430.8|4422|4447.5|4438.8|4429.8|4421|178
1650459900000|2022-04-20 13:05:00|4430.5|4421.8|4429.5|4420.8|4431.5|4422.8|4425.3|4416.5|205
1650460200000|2022-04-20 13:10:00|4429|4420.3|4425.5|4416.8|4430.3|4421.5|4424.5|4415.8|162
1650460500000|2022-04-20 13:15:00|4425.3|4416.5|4422.3|4413.5|4428|4419.3|4421|4411.8|133
1650460800000|2022-04-20 13:20:00|4422.8|4414|4412.8|4404|4425.3|4416.5|4412.8|4404|145
1650461100000|2022-04-20 13:25:00|4412.5|4403.8|4418.5|4409.8|4419.8|4411|4410.8|4402|78
1650461400000|2022-04-20 13:30:00|4419|4410.3|4422|4413.3|4424|4415.3|4416.5|4407.8|93
1650461700000|2022-04-20 13:35:00|4421.8|4413|4428|4419.3|4428.5|4419.8|4419|4410.3|72
1650462000000|2022-04-20 13:40:00|4428.3|4419.5|4428.3|4419.5|4433.3|4424.5|4428.3|4419.5|27
1650462300000|2022-04-20 13:45:00|4427.3|4418.5|4426|4417.3|4429.3|4420.5|4423.3|4414.5|30
1650462600000|2022-04-20 13:50:00|4426.5|4417.8|4425.5|4416.8|4427.5|4418.8|4424.5|4415.8|23
1650462900000|2022-04-20 13:55:00|4425.8|4417|4426|4417.3|4428|4419.3|4425|4416.3|41
1650463200000|2022-04-20 14:00:00|4425.8|4417|4428.3|4417.5|4428.8|4420|4420|4411.3|88
1650463500000|2022-04-20 14:05:00|4429.3|4418.5|4428|4419.3|4429.3|4419.8|4421.5|4412.8|42
1650463800000|2022-04-20 14:10:00|4428.8|4420|4435.8|4427|4435.8|4427|4428.8|4420|35
1650464100000|2022-04-20 14:15:00|4436|4427.3|4437.5|4428.8|4438|4429.3|4433.5|4424.8|74
1650464400000|2022-04-20 14:20:00|4437.8|4429|4441.8|4433|4445|4436.3|4437.8|4429|134
1650464700000|2022-04-20 14:25:00|4440.5|4431.8|4445.8|4437|4446.5|4437.8|4439.5|4430.5|51
1650465000000|2022-04-20 14:30:00|4447|4438.3|4439.8|4431|4447.8|4439|4439.8|4431|59
1650465300000|2022-04-20 14:35:00|4439.3|4430.5|4430.5|4421.8|4440.3|4431.5|4430.5|4421.8|31
1650465600000|2022-04-20 14:40:00|4430.8|4422|4425.8|4417|4434.3|4425.5|4421.3|4412.5|96
1650465900000|2022-04-20 14:45:00|4426|4417.3|4419.8|4411|4429|4420.3|4419|4409.8|106
1650466200000|2022-04-20 14:50:00|4419.3|4410.5|4419.5|4410.8|4423.8|4415|4417.5|4408.8|57
1650466500000|2022-04-20 14:55:00|4420.8|4412|4418.3|4409.5|4428.3|4419.5|4417.8|4409|143
1650466800000|2022-04-20 15:00:00|4418.8|4410|4421.8|4413|4423.3|4414.5|4418.8|4410|81
1650467100000|2022-04-20 15:05:00|4422|4413.3|4417|4408.3|4423.8|4415|4417|4408.3|58
1650467400000|2022-04-20 15:10:00|4417.3|4408.5|4415.5|4406.8|4419.8|4411|4415.5|4406.8|58
1650467700000|2022-04-20 15:15:00|4416.3|4407.5|4412.3|4403.5|4416.3|4407.5|4411|4402.3|27
1650468000000|2022-04-20 15:20:00|4412.8|4404|4412|4403.3|4414.8|4406|4409|4399|50
1650468300000|2022-04-20 15:25:00|4412.3|4403.5|4410.8|4402|4413.5|4404.8|4410|4401.3|31
1650468600000|2022-04-20 15:30:00|4410.3|4401.5|4418.3|4409.5|4418.8|4410|4408.3|4399.5|36
1650468900000|2022-04-20 15:35:00|4418.8|4410|4415.3|4406.5|4418.8|4410|4415|4406.3|16
1650469200000|2022-04-20 15:40:00|4414|4405.3|4416.8|4408|4417.3|4408.5|4406|4397.3|60
1650469500000|2022-04-20 15:45:00|4417.3|4408.5|4419.8|4411|4420.5|4411.8|4417.3|4407|66
1650469800000|2022-04-20 15:50:00|4419.5|4407|4417.3|4408.5|4419.5|4409|4416|4407|31
1650470100000|2022-04-20 15:55:00|4417.8|4409|4417|4408.3|4420.3|4411.5|4417|4408.3|33
1650470400000|2022-04-20 16:00:00|4416.8|4408|4417.5|4408.8|4417.8|4409|4416.5|4407.8|9
1650470700000|2022-04-20 16:05:00|4418.5|4409.8|4419.5|4410.8|4420.8|4412|4416.3|4407.5|45
1650471000000|2022-04-20 16:10:00|4419.8|4411|4419|4410.3|4420.8|4412|4418.8|4410|24
1650471300000|2022-04-20 16:15:00|4419.3|4410.5|4420|4411.3|4420|4411.3|4419.3|4410.5|11
1650471600000|2022-04-20 16:20:00|4419.3|4410.5|4418.3|4409.5|4419.3|4410.5|4417.5|4408.8|11
1650471900000|2022-04-20 16:25:00|4418|4409.3|4418|4409.3|4418.3|4409.5|4418|4409.3|3
1650472200000|2022-04-20 16:30:00|4418.8|4410|4420.3|4411.5|4420.5|4411.8|4418.5|4409.8|16
1650472500000|2022-04-20 16:35:00|4420|4411.3|4421|4412.3|4421.8|4413|4419.3|4410.5|26
1650472800000|2022-04-20 16:40:00|4420.8|4412|4421|4412.3|4421.5|4412.8|4419.8|4411|23
1650473100000|2022-04-20 16:45:00|4421.5|4412.8|4422.3|4413.5|4423|4414|4420.8|4412|20
1650473400000|2022-04-20 16:50:00|4422.8|4414|4420|4411.3|4422.8|4414|4419.5|4410.8|23
1650473700000|2022-04-20 16:55:00|4422.3|4409.3|4420.8|4407.8|4424|4411|4420.8|4407.8|22
1650499200000|2022-04-21 00:00:00|4423.4|4403.4|4423.4|4403.4|4424.4|4404.4|4423.4|4403.4|5
1650499500000|2022-04-21 00:05:00|4423.1|4403.1|4418.1|4398.1|4423.1|4403.1|4417.1|4397.1|6
1650499800000|2022-04-21 00:10:00|4417.1|4397.1|4414.6|4394.6|4417.1|4397.1|4413.4|4393.4|23
1650500100000|2022-04-21 00:15:00|4413.9|4393.9|4414.9|4394.9|4414.9|4394.9|4413.6|4393.6|4
1650500400000|2022-04-21 00:20:00|4416.1|4396.1|4417.6|4397.6|4418.4|4398.4|4414.4|4394.4|9
1650500700000|2022-04-21 00:25:00|4417.1|4397.1|4416.6|4396.6|4417.4|4397.4|4416.6|4396.6|3
1650501000000|2022-04-21 00:30:00|4417.4|4397.4|4416.6|4396.6|4418.4|4398.4|4415.4|4395.4|10
1650501300000|2022-04-21 00:35:00|4418.1|4398.1|4416.1|4396.1|4418.1|4398.1|4416.1|4396.1|9
1650501600000|2022-04-21 00:40:00|4416.4|4396.4|4417.9|4397.9|4418.9|4398.9|4416.4|4396.4|5
1650501900000|2022-04-21 00:45:00|4418.6|4398.6|4417.4|4397.4|4419.9|4399.9|4417.4|4397.4|13
1650502200000|2022-04-21 00:50:00|4417.6|4397.6|4418.4|4398.4|4419.4|4399.4|4417.6|4397.6|4
1650502500000|2022-04-21 00:55:00|4419.1|4399.1|4418.6|4398.6|4420.1|4400.1|4418.6|4398.6|5
1650502800000|2022-04-21 01:00:00|4418.9|4398.9|4422.9|4402.9|4426.4|4406.4|4417.1|4397.1|40
1650503100000|2022-04-21 01:05:00|4424.1|4404.1|4425.6|4405.6|4426.6|4406.6|4423.4|4403.4|19
1650503400000|2022-04-21 01:10:00|4425.4|4405.4|4426.1|4406.1|4426.1|4406.1|4425.1|4405.1|5
1650503700000|2022-04-21 01:15:00|4426.6|4406.6|4428.3|4408.3|4429.6|4409.6|4425.6|4405.6|18
1650504000000|2022-04-21 01:20:00|4429.4|4409.4|4430.4|4410.4|4434.4|4414.4|4429.1|4409.1|19
1650504300000|2022-04-21 01:25:00|4431.1|4411.1|4435.9|4415.9|4435.9|4415.9|4430.1|4410.1|15
1650504600000|2022-04-21 01:30:00|4436.1|4416.1|4436.1|4416.1|4436.9|4416.9|4435.9|4415.9|4
1650504900000|2022-04-21 01:35:00|4438.1|4418.1|4438.6|4418.6|4439.6|4419.6|4436.9|4416.9|7
1650505200000|2022-04-21 01:40:00|4438.9|4418.9|4438.6|4418.6|4438.9|4418.9|4438.1|4418.1|7
1650505500000|2022-04-21 01:45:00|4438.4|4418.4|4438.4|4418.4|4439.1|4419.1|4438.1|4418.1|6
1650505800000|2022-04-21 01:50:00|4437.4|4417.4|4434.6|4414.6|4437.9|4417.9|4434.6|4414.6|7
1650506100000|2022-04-21 01:55:00|4435.6|4415.6|4433.9|4413.9|4435.6|4415.6|4432.9|4412.9|8
1650506400000|2022-04-21 02:00:00|4432.9|4412.9|4434.4|4414.4|4435.6|4415.6|4432.9|4412.9|26
1650506700000|2022-04-21 02:05:00|4434.6|4414.6|4434.4|4414.4|4435.6|4415.6|4433.6|4413.6|9
1650507000000|2022-04-21 02:10:00|4434.9|4414.9|4432.4|4412.4|4434.9|4414.9|4432.4|4412.4|11
1650507300000|2022-04-21 02:15:00|4431.1|4411.1|4429.1|4409.1|4431.1|4411.1|4428.4|4408.4|7
1650507600000|2022-04-21 02:20:00|4427.6|4407.6|4425.4|4405.4|4427.6|4407.6|4425.4|4405.4|10
1650507900000|2022-04-21 02:25:00|4426.4|4406.4|4426.6|4406.6|4427.4|4407.4|4425.4|4405.4|7
1650508200000|2022-04-21 02:30:00|4425.9|4405.9|4425.1|4405.1|4427.6|4407.6|4424.6|4404.6|20
1650508500000|2022-04-21 02:35:00|4425.6|4405.6|4427.1|4407.1|4429.6|4409.6|4425.6|4405.6|10
1650508800000|2022-04-21 02:40:00|4429.1|4409.1|4427.1|4407.1|4429.1|4409.1|4426.4|4406.4|9
1650509100000|2022-04-21 02:45:00|4426.4|4406.4|4427.4|4407.4|4427.4|4407.4|4424.9|4404.9|11
1650509400000|2022-04-21 02:50:00|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|4427.1|4407.1|1
1650509700000|2022-04-21 02:55:00|4426.9|4406.9|4426.6|4406.6|4426.9|4406.9|4426.6|4406.6|2
1650510000000|2022-04-21 03:00:00|4425.6|4405.6|4417.4|4397.4|4425.6|4405.6|4417.4|4397.4|12
1650510300000|2022-04-21 03:05:00|4416.4|4396.4|4416.4|4396.4|4416.9|4396.9|4416.4|4396.4|4
1650510600000|2022-04-21 03:10:00|4415.4|4395.4|4414.1|4394.1|4415.6|4395.6|4414.1|4394.1|4
1650510900000|2022-04-21 03:15:00|4413.1|4393.1|4417.9|4397.9|4418.6|4398.6|4413.1|4393.1|15
1650511200000|2022-04-21 03:20:00|4417.6|4397.6|4414.4|4394.4|4420.1|4400.1|4413.9|4393.9|147
1650511500000|2022-04-21 03:25:00|4415.9|4395.9|4411.6|4391.6|4415.9|4395.9|4411.4|4391.4|60
1650511800000|2022-04-21 03:30:00|4412.1|4392.1|4412.1|4392.1|4413.1|4393.1|4412.1|4392.1|4
1650512700000|2022-04-21 03:45:00|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650513000000|2022-04-21 03:50:00|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|4411.1|4391.1|1
1650513600000|2022-04-21 04:00:00|4411.4|4391.4|4411.1|4391.1|4411.4|4391.4|4411.1|4391.1|2
1650514200000|2022-04-21 04:10:00|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|4411.4|4391.4|1
1650514500000|2022-04-21 04:15:00|4412.4|4392.4|4413.1|4393.1|4413.1|4393.1|4411.9|4391.9|7
1650514800000|2022-04-21 04:20:00|4412.9|4392.9|4413.1|4393.1|4413.4|4393.4|4412.9|4392.9|3
1650515100000|2022-04-21 04:25:00|4412.6|4392.6|4412.9|4392.9|4412.9|4392.9|4412.6|4392.6|2
1650516000000|2022-04-21 04:40:00|4412.1|4392.1|4411.9|4391.9|4412.1|4392.1|4411.9|4391.9|2
1650516300000|2022-04-21 04:45:00|4411.6|4391.6|4411.4|4391.4|4411.6|4391.6|4411.4|4391.4|2
1650516600000|2022-04-21 04:50:00|4412.6|4392.6|4412.1|4392.1|4412.6|4392.6|4411.6|4391.6|3
1650516900000|2022-04-21 04:55:00|4412.4|4392.4|4412.1|4392.1|4412.4|4392.4|4412.1|4392.1|2
1650517200000|2022-04-21 05:00:00|4411.9|4391.9|4411.6|4391.6|4411.9|4391.9|4411.6|4391.6|2
1650517500000|2022-04-21 05:05:00|4412.6|4392.6|4409.9|4389.9|4413.9|4393.9|4409.9|4389.9|10
1650517800000|2022-04-21 05:10:00|4409.6|4389.6|4411.1|4391.1|4413.1|4393.1|4409.6|4389.6|12
1650518100000|2022-04-21 05:15:00|4412.1|4392.1|4413.6|4393.6|4414.1|4394.1|4411.6|4391.6|16
1650518400000|2022-04-21 05:20:00|4412.9|4392.9|4415.9|4395.9|4416.6|4396.6|4412.6|4392.6|9
1650518700000|2022-04-21 05:25:00|4415.6|4395.6|4414.6|4394.6|4415.9|4395.9|4414.6|4394.6|6
1650519000000|2022-04-21 05:30:00|4413.9|4393.9|4414.4|4394.4|4414.9|4394.9|4411.9|4391.9|17
1650519300000|2022-04-21 05:35:00|4413.4|4393.4|4391.6|4371.6|4413.4|4393.4|4390.1|4370.1|20
1650519600000|2022-04-21 05:40:00|4392.1|4372.1|4390.4|4370.4|4395.9|4375.9|4390.4|4370.4|19
1650519900000|2022-04-21 05:45:00|4389.9|4369.9|4386.9|4366.9|4389.9|4369.9|4386.9|4366.9|7
1650520200000|2022-04-21 05:50:00|4387.9|4367.9|4387.4|4367.4|4389.6|4369.6|4387.4|4367.4|8
1650520500000|2022-04-21 05:55:00|4387.1|4367.1|4386.9|4366.9|4387.1|4367.1|4386.9|4366.9|2
1650520800000|2022-04-21 06:00:00|4388.4|4368.4|4389.6|4369.6|4389.6|4369.6|4388.4|4368.4|7
1650521100000|2022-04-21 06:05:00|4388|4368|4380|4360|4388|4368|4374.1|4354.1|45
1650521400000|2022-04-21 06:10:00|4379.1|4359.1|4382.4|4362.4|4383.1|4363.1|4378.9|4358.9|21
1650521700000|2022-04-21 06:15:00|4382.1|4362.1|4381.6|4361.6|4383.1|4363.1|4381.4|4361.4|10
1650522000000|2022-04-21 06:20:00|4379.6|4359.6|4380.9|4360.9|4382.6|4362.6|4378.1|4358.1|10
1650522300000|2022-04-21 06:25:00|4381.9|4361.9|4378.9|4358.9|4382.9|4362.9|4377.9|4357.9|8
1650522600000|2022-04-21 06:30:00|4378.1|4358.1|4382.4|4362.4|4382.4|4362.4|4377.1|4357.1|56
1650522900000|2022-04-21 06:35:00|4382.1|4362.1|4381.8|4361.8|4382.4|4362.4|4379.4|4359.4|9
1650523200000|2022-04-21 06:40:00|4381.1|4361.1|4384.1|4364.1|4384.4|4364.4|4380.9|4360.9|8
1650523500000|2022-04-21 06:45:00|4383.1|4363.1|4381.4|4361.4|4383.1|4363.1|4378.9|4358.9|28
1650523800000|2022-04-21 06:50:00|4382.1|4362.1|4383.6|4363.6|4384.9|4364.9|4380.4|4360.4|27
1650524100000|2022-04-21 06:55:00|4377.8|4369|4377.8|4369|4382.3|4373.5|4377.8|4369|34
1650524400000|2022-04-21 07:00:00|4378.3|4369.5|4372|4363.3|4378.3|4369.5|4365.3|4355.3|69
1650524700000|2022-04-21 07:05:00|4371.8|4363|4379.8|4371|4380.3|4371.5|4367.3|4358.5|59
1650525000000|2022-04-21 07:10:00|4380|4371.3|4396.8|4388|4396.8|4388|4380|4371.3|33
1650525300000|2022-04-21 07:15:00|4397.5|4388.8|4391.8|4383|4398|4389.3|4390|4381.3|48
1650525600000|2022-04-21 07:20:00|4391|4382.3|4394.3|4384|4395.3|4386.5|4390.8|4382|46
1650525900000|2022-04-21 07:25:00|4394.5|4384.5|4399|4390.3|4399|4390.3|4389.8|4381|56
1650526200000|2022-04-21 07:30:00|4399.8|4391|4398.5|4389.8|4399.8|4391|4393.5|4384.8|24
1650526500000|2022-04-21 07:35:00|4399|4390.3|4408.5|4398|4408.8|4400|4399|4390.3|40
1650526800000|2022-04-21 07:40:00|4407.5|4398.8|4413.3|4404.5|4413.3|4404.5|4407.5|4398.8|43
1650527100000|2022-04-21 07:45:00|4413.5|4404.8|4417.8|4409|4418|4409.3|4412.3|4403.5|30
1650527400000|2022-04-21 07:50:00|4418|4409.3|4421.3|4412.5|4422|4413.3|4418|4409|28
1650527700000|2022-04-21 07:55:00|4421|4412.3|4421.5|4412.8|4422.8|4414|4419.8|4411|24
1650528000000|2022-04-21 08:00:00|4422|4413.3|4416.3|4407.5|4423.5|4414.8|4409.8|4401|45
1650528300000|2022-04-21 08:05:00|4416|4407.3|4416.3|4407.5|4419|4410.3|4413.5|4404.8|32
1650528600000|2022-04-21 08:10:00|4416.5|4407.8|4419.5|4410.8|4420|4411.3|4415.8|4407|25
1650528900000|2022-04-21 08:15:00|4419|4410.3|4412|4403.3|4419.8|4411|4411.5|4402.8|27
1650529200000|2022-04-21 08:20:00|4412.5|4403.8|4414.8|4406|4417.8|4409|4410.3|4401.5|23
1650529500000|2022-04-21 08:25:00|4415|4406.3|4414.3|4405.5|4417|4407.3|4413.8|4405|18
1650529800000|2022-04-21 08:30:00|4414|4405.3|4404.5|4395.8|4414|4405.3|4404.5|4395.8|49
1650530100000|2022-04-21 08:35:00|4404.3|4395.5|4406|4397.3|4406|4397.3|4402|4393.3|27
1650530400000|2022-04-21 08:40:00|4406.3|4397.5|4404.8|4396|4407|4398.3|4404.3|4395.5|27
1650530700000|2022-04-21 08:45:00|4404.5|4395.8|4408.3|4399.5|4409.3|4400.5|4404.3|4395.5|21
1650531000000|2022-04-21 08:50:00|4408.8|4400|4411.8|4403|4413.8|4405|4408.8|4400|37
1650531300000|2022-04-21 08:55:00|4411.5|4402.8|4413.3|4404.5|4414|4405.3|4409.8|4401|16
1650531600000|2022-04-21 09:00:00|4413|4404.3|4408.5|4399.8|4413|4404.3|4408.5|4399.8|20
1650531900000|2022-04-21 09:05:00|4407.8|4399|4408.3|4399.5|4408.3|4399.5|4406.3|4397.5|12
1650532200000|2022-04-21 09:10:00|4408|4399.3|4405.8|4397|4412|4403.3|4405.8|4397|39
1650532500000|2022-04-21 09:15:00|4406|4397.3|4407|4398.3|4408.5|4399.8|4405.5|4396.8|23
1650532800000|2022-04-21 09:20:00|4406.5|4397.8|4407.5|4398.8|4408|4399.3|4406|4397.3|11
1650533100000|2022-04-21 09:25:00|4407.8|4399|4405.5|4396.8|4407.8|4399|4404.8|4396|12
1650533400000|2022-04-21 09:30:00|4406.8|4398|4411.3|4402.5|4412.5|4403.8|4406.8|4398|19
1650533700000|2022-04-21 09:35:00|4410.5|4401.8|4402.5|4393.8|4410.5|4401.8|4402|4393|23
1650534000000|2022-04-21 09:40:00|4401.8|4393|4401.3|4392.5|4403.5|4394.8|4398|4389.3|24
1650534300000|2022-04-21 09:45:00|4401.5|4392.8|4403|4394.3|4403.8|4395|4401.5|4392.8|17
1650534600000|2022-04-21 09:50:00|4403.3|4394.5|4401|4392.3|4403.5|4394.8|4401|4392.3|18
1650534900000|2022-04-21 09:55:00|4401.5|4392.8|4397.5|4388.8|4402.3|4393.5|4397.3|4388.5|34
1650535200000|2022-04-21 10:00:00|4398|4389.3|4400.8|4392|4401.5|4392.8|4396.5|4387.8|31
1650535500000|2022-04-21 10:05:00|4401.3|4392.5|4402.5|4393.8|4403.3|4394.5|4401.3|4392.5|20
1650535800000|2022-04-21 10:10:00|4402.8|4394|4402|4393.3|4402.8|4394|4400.3|4391.5|18
1650536100000|2022-04-21 10:15:00|4402.3|4393.5|4402.5|4393.8|4403.3|4394.5|4401.5|4392.8|15
1650536400000|2022-04-21 10:20:00|4402.8|4394|4402.5|4393.8|4403|4394.3|4401.5|4392.8|12
1650536700000|2022-04-21 10:25:00|4402.8|4394|4403|4394.3|4403.3|4394.5|4401.8|4393|7
1650537000000|2022-04-21 10:30:00|4402.5|4393.8|4403.5|4394.8|4403.5|4394.8|4401|4392.3|15
1650537300000|2022-04-21 10:35:00|4404|4395.3|4403.5|4394.8|4405.3|4396.5|4403.5|4394.8|11
1650537600000|2022-04-21 10:40:00|4404.8|4396|4405.3|4396.5|4405.3|4396.5|4404.8|4396|4
1650537900000|2022-04-21 10:45:00|4406.3|4397.5|4410.3|4401.5|4413.3|4404.5|4406.3|4397.5|25
1650538200000|2022-04-21 10:50:00|4410.5|4401.8|4413|4404.3|4413.3|4404.5|4410.5|4401.8|25
1650538500000|2022-04-21 10:55:00|4413.3|4404.5|4413|4404.3|4413.8|4405|4413|4404.3|13
1650538800000|2022-04-21 11:00:00|4412|4403.3|4410.5|4401.8|4413.8|4403.5|4410.5|4401.8|18
1650539100000|2022-04-21 11:05:00|4410.8|4402|4411.5|4402.8|4411.8|4403|4410|4401.3|8
1650539400000|2022-04-21 11:10:00|4411|4402.3|4413.3|4404.5|4413.3|4404.5|4410.3|4401.5|11
1650539700000|2022-04-21 11:15:00|4413.5|4404.8|4412.5|4403.8|4416.3|4407.5|4411.5|4402.8|18
1650540000000|2022-04-21 11:20:00|4413|4404.3|4414|4405.3|4414.3|4405.5|4413|4404.3|4
1650540300000|2022-04-21 11:25:00|4414.3|4405.5|4415.8|4407|4415.8|4407|4413.8|4405|14
1650540600000|2022-04-21 11:30:00|4415.5|4406.8|4416.5|4407.8|4416.5|4407.8|4414.3|4405.5|16
1650540900000|2022-04-21 11:35:00|4417|4408.3|4421.5|4412.8|4422.3|4413.5|4417|4408.3|23
1650541200000|2022-04-21 11:40:00|4422|4413.3|4421.5|4412.8|4424|4415.3|4419|4410.3|51
1650541500000|2022-04-21 11:45:00|4422|4413.3|4422|4413.3|4423.5|4414.8|4421|4412.3|15
1650541800000|2022-04-21 11:50:00|4421.8|4413|4422|4413.3|4423.8|4415|4417|4408.3|23
1650542100000|2022-04-21 11:55:00|4421.5|4412.8|4426|4417.3|4426|4417.3|4416.3|4407.5|39
1650542400000|2022-04-21 12:00:00|4426.3|4417.5|4426.8|4418|4428.8|4420|4423|4414.3|29
1650542700000|2022-04-21 12:05:00|4426.5|4417.8|4426.8|4418|4428.8|4420|4426.5|4417.8|10
1650543000000|2022-04-21 12:10:00|4427.3|4418.5|4429.8|4421|4429.8|4421|4424|4415.3|36
1650543300000|2022-04-21 12:15:00|4430.3|4421.5|4426.3|4417.5|4433.3|4424.5|4425.8|4417|38
1650543600000|2022-04-21 12:20:00|4426.5|4417.8|4426|4417.3|4430.8|4422|4424|4415.3|43
1650543900000|2022-04-21 12:25:00|4426.5|4417.8|4426|4417.3|4428.3|4419.5|4422.8|4414|33
1650544200000|2022-04-21 12:30:00|4425.5|4416.8|4424.5|4415.8|4426.8|4418|4421|4412|38
1650544500000|2022-04-21 12:35:00|4424.3|4415.5|4421.5|4412.8|4425.3|4416.5|4421.5|4412.8|24
1650544800000|2022-04-21 12:40:00|4421|4412.3|4419|4410.3|4421.5|4412.8|4417.8|4409|25
1650545100000|2022-04-21 12:45:00|4419.8|4411|4420.5|4411.8|4421.5|4412.8|4419.8|4411|21
1650545400000|2022-04-21 12:50:00|4420.3|4411.5|4418|4409.3|4421.5|4412.8|4417.5|4408.8|22
1650545700000|2022-04-21 12:55:00|4418.5|4409.8|4420.5|4411.8|4421.8|4413|4416.5|4407.8|68
1650546000000|2022-04-21 13:00:00|4420|4411.3|4422.3|4413.5|4426.8|4418|4417.5|4408.8|155
1650546300000|2022-04-21 13:05:00|4421.5|4412.8|4424|4415.3|4425.5|4416.8|4418.5|4409.8|146
1650546600000|2022-04-21 13:10:00|4424.3|4415.5|4428.8|4420|4430.5|4421.8|4420.5|4411.8|117
1650546900000|2022-04-21 13:15:00|4429|4420.3|4426.5|4417.8|4429.5|4420.8|4422.8|4414|82
1650547200000|2022-04-21 13:20:00|4427.3|4418.5|4431.5|4422.8|4431.5|4422.8|4425.8|4417|73
1650547500000|2022-04-21 13:25:00|4432|4423.3|4433.3|4424.5|4434|4425.3|4429.3|4420.5|94
1650547800000|2022-04-21 13:30:00|4433.5|4424.8|4434.3|4425.5|4435.5|4426.8|4431.5|4422.8|32
1650548100000|2022-04-21 13:35:00|4434.5|4425.8|4444.9|4438.9|4458.1|4444.3|4434.3|4425.5|155
1650548400000|2022-04-21 13:40:00|4445.1|4439.1|4442.9|4436.9|4445.1|4439.1|4438.6|4432.6|110
1650548700000|2022-04-21 13:45:00|4442.6|4436.6|4434.1|4428.1|4445.1|4439.1|4433.1|4427.1|120
1650549000000|2022-04-21 13:50:00|4434.4|4428.4|4435.6|4429.6|4439.1|4433.1|4429.1|4423.1|89
1650549300000|2022-04-21 13:55:00|4435.9|4429.9|4436.9|4430.9|4439.4|4433.4|4435.4|4429.4|75
1650549600000|2022-04-21 14:00:00|4437.1|4431.1|4436.1|4430.1|4439|4433|4431.9|4425.9|57
1650549900000|2022-04-21 14:05:00|4436.6|4430.6|4436.9|4430.9|4437.1|4431.1|4434.9|4428.9|41
1650550200000|2022-04-21 14:10:00|4437.1|4431.1|4443.6|4437.6|4446.1|4440.1|4435.9|4429.9|63
1650550500000|2022-04-21 14:15:00|4444.1|4438.1|4448.4|4442.4|4457.9|4451.9|4444.1|4438.1|79
1650550800000|2022-04-21 14:20:00|4448.6|4442.6|4450.4|4444.4|4453.9|4447.9|4447.4|4441.4|100
1650551100000|2022-04-21 14:25:00|4450.9|4444.9|4454.1|4448.1|4454.4|4448.4|4447.6|4441.6|94
1650551400000|2022-04-21 14:30:00|4454.4|4448.4|4454.1|4448.1|4458.4|4452.4|4453.1|4447.1|93
1650551700000|2022-04-21 14:35:00|4452.6|4446.6|4453.1|4447.1|4458.9|4452.9|4450.9|4444.9|26
1650552000000|2022-04-21 14:40:00|4453.4|4447.4|4456.6|4450.6|4458.6|4452.6|4452.9|4446.9|39
1650552300000|2022-04-21 14:45:00|4456.9|4450.9|4458.6|4452.6|4461.6|4455.6|4456.4|4450.4|82
1650552600000|2022-04-21 14:50:00|4459.4|4453.4|4460.6|4454.6|4463.1|4457.1|4458.6|4452.6|159
1650552900000|2022-04-21 14:55:00|4460.4|4454.4|4443.4|4437.4|4461.9|4455.9|4443.4|4437.4|122
1650553200000|2022-04-21 15:00:00|4444.1|4438.1|4444.4|4438.4|4446.5|4440.5|4441.1|4435.1|56
1650553500000|2022-04-21 15:05:00|4444.1|4438.1|4441.9|4435.9|4444.1|4438.1|4441.4|4435.4|20
1650553800000|2022-04-21 15:10:00|4441.6|4435.6|4445.4|4439.4|4446.6|4440.6|4440.4|4434.4|50
1650554100000|2022-04-21 15:15:00|4444.6|4438.6|4449.4|4443.4|4449.6|4443.6|4442.9|4436.9|33
1650554400000|2022-04-21 15:20:00|4449.6|4443.6|4450.9|4444.9|4451.4|4445.4|4445.6|4439.6|31
1650554700000|2022-04-21 15:25:00|4451.4|4445.4|4452.4|4446.4|4453.9|4447.9|4450.6|4444.6|20
1650555000000|2022-04-21 15:30:00|4453.9|4447.9|4448.9|4442.9|4454.1|4448.1|4446.6|4440.6|40
1650555300000|2022-04-21 15:35:00|4448.6|4442.6|4447.4|4441.4|4451.1|4445.1|4446.9|4440.9|38
1650555600000|2022-04-21 15:40:00|4447.1|4441.1|4427.4|4421.4|4448.9|4442.9|4425.9|4419.9|80
1650555900000|2022-04-21 15:45:00|4426.9|4420.9|4435.9|4429.9|4435.9|4429.9|4426.1|4420.1|53
1650556200000|2022-04-21 15:50:00|4435.1|4429.1|4436.6|4430.6|4437|4430.9|4433.1|4427|37
1650556500000|2022-04-21 15:55:00|4436.9|4430.9|4437.6|4431.6|4439.4|4433.4|4435.9|4429.9|34
1650556800000|2022-04-21 16:00:00|4435.9|4429.9|4439.1|4433.1|4439.6|4433.6|4434.4|4428.4|42
1650557100000|2022-04-21 16:05:00|4439.4|4433.4|4435.6|4429.6|4439.9|4433.9|4435.6|4429.6|34
1650557400000|2022-04-21 16:10:00|4434.6|4428.6|4439.9|4433.9|4440.1|4434.1|4434.6|4428.6|17
1650557700000|2022-04-21 16:15:00|4440.1|4434.1|4440.1|4434.1|4440.6|4434.6|4439.9|4433.9|13
1650558000000|2022-04-21 16:20:00|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|4
1650558300000|2022-04-21 16:25:00|4440.4|4434.4|4440.1|4434.1|4440.4|4434.4|4440.1|4434.1|2
1650558600000|2022-04-21 16:30:00|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|3
1650558900000|2022-04-21 16:35:00|4440.6|4434.6|4442.1|4436.1|4442.4|4436.4|4440.6|4434.6|9
1650559200000|2022-04-21 16:40:00|4441.6|4435.6|4443.4|4437.4|4443.4|4437.4|4441.6|4435.6|21
1650559500000|2022-04-21 16:45:00|4443.1|4437.1|4436.1|4430.1|4443.1|4437.1|4435.6|4429.6|33
1650559800000|2022-04-21 16:50:00|4435.9|4429.9|4435.1|4429.1|4437.6|4431.6|4434.6|4428.6|28
1650560100000|2022-04-21 16:55:00|4437|4427.5|4438.8|4429.3|4438.8|4429.5|4437|4427.5|20
1650585600000|2022-04-22 00:00:00|4451|4432.3|4452.3|4433.5|4455.5|4436.8|4451|4432.3|14
1650585900000|2022-04-22 00:05:00|4452.5|4433.8|4454.5|4435.8|4455.3|4436.5|4452.5|4433.8|6
1650586200000|2022-04-22 00:10:00|4454.3|4435.5|4453.3|4434.5|4454.3|4435.5|4451.8|4433|5
1650586500000|2022-04-22 00:15:00|4454.3|4435.5|4454.3|4435.5|4454.5|4435.8|4453.8|4435|4
1650586800000|2022-04-22 00:20:00|4453.3|4434.5|4450.8|4432|4453.3|4434.5|4449.8|4431|9
1650587100000|2022-04-22 00:25:00|4451.3|4432.5|4451.3|4432.5|4451.3|4432.5|4451.3|4432.5|1
1650587400000|2022-04-22 00:30:00|4451|4432.3|4449.5|4430.8|4451|4432.3|4449.5|4430.8|3
1650587700000|2022-04-22 00:35:00|4449|4430.3|4447.5|4428.8|4449.8|4431|4447.5|4428.8|4
1650588000000|2022-04-22 00:40:00|4447|4428.3|4447.3|4428.5|4448|4429.3|4445.8|4427|10
1650588300000|2022-04-22 00:45:00|4447.8|4429|4446.3|4427.5|4447.8|4429|4446.3|4427.5|3
1650588600000|2022-04-22 00:50:00|4445.5|4426.8|4445|4426.3|4445.5|4426.8|4443|4424.3|10
1650588900000|2022-04-22 00:55:00|4444.3|4425.5|4446.8|4428|4447.8|4428|4444.3|4425.5|9
1650589200000|2022-04-22 01:00:00|4446|4427.3|4447|4428.3|4451.5|4432.8|4443.8|4425|104
1650589500000|2022-04-22 01:05:00|4447.8|4429|4446.3|4427.5|4448.5|4429.8|4443.3|4424.5|204
1650589800000|2022-04-22 01:10:00|4445.3|4426.5|4440.5|4421.8|4447.3|4428.5|4440.5|4421.8|62
1650590100000|2022-04-22 01:15:00|4439.8|4421|4440.8|4422|4444.5|4425.8|4437.5|4418.8|122
1650590400000|2022-04-22 01:20:00|4441.3|4422.5|4438.3|4419.5|4442.5|4423.8|4438.3|4419.5|29
1650590700000|2022-04-22 01:25:00|4438.5|4419.8|4432.5|4413.8|4438.5|4419.8|4432.3|4413.5|30
1650591000000|2022-04-22 01:30:00|4433.9|4413.9|4440.8|4422|4440.8|4422|4432.3|4413.5|44
1650591300000|2022-04-22 01:35:00|4442|4423.3|4437.8|4419|4442.1|4423.3|4436.8|4418|89
1650591600000|2022-04-22 01:40:00|4437|4418.3|4435|4416.3|4437.5|4418.8|4434|4415.3|29
1650591900000|2022-04-22 01:45:00|4434.3|4415.5|4435|4416.3|4436|4417.3|4433.8|4415|12
1650592200000|2022-04-22 01:50:00|4434.8|4416|4435|4416.3|4436.8|4418|4434.8|4416|15
1650592500000|2022-04-22 01:55:00|4435.8|4417|4435.8|4417|4437.8|4419|4435|4416.3|32
1650592800000|2022-04-22 02:00:00|4436.3|4417.5|4434.5|4415.8|4437|4418.3|4433.8|4414.8|29
1650593100000|2022-04-22 02:05:00|4435|4416.3|4432.8|4414|4435|4416.3|4432.5|4413.8|11
1650593400000|2022-04-22 02:10:00|4433.5|4414.8|4432|4413.3|4434.3|4415.5|4432|4413.3|12
1650593700000|2022-04-22 02:15:00|4433|4414.3|4432.8|4414|4433|4414.3|4432.8|4414|2
1650594000000|2022-04-22 02:20:00|4433.3|4414.5|4433.5|4414.8|4433.5|4414.8|4432.8|4414|4
1650594300000|2022-04-22 02:25:00|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|4433.3|4414.5|1
1650594600000|2022-04-22 02:30:00|4433.5|4414.8|4434.3|4415.5|4436|4417.3|4433.5|4414.8|16
1650594900000|2022-04-22 02:35:00|4434|4415.3|4433.5|4414.8|4434|4415.3|4433.5|4414.8|3
1650595200000|2022-04-22 02:40:00|4433.3|4414.5|4432.5|4413.8|4434|4415.3|4430.5|4411.8|11
1650595500000|2022-04-22 02:45:00|4433.3|4414.5|4435|4416.3|4435.5|4416.8|4432.3|4413.5|12
1650595800000|2022-04-22 02:50:00|4434.3|4415.5|4429.5|4410.8|4434.3|4415.5|4429.5|4410.8|17
1650596100000|2022-04-22 02:55:00|4430.5|4411.8|4428.8|4410|4432.3|4413.5|4428.8|4410|19
1650596400000|2022-04-22 03:00:00|4429.5|4410.8|4421.8|4403|4429.8|4411|4420.5|4401.8|126
1650596700000|2022-04-22 03:05:00|4421|4402.3|4419.3|4400.5|4423.5|4404.8|4419.3|4400.5|28
1650597000000|2022-04-22 03:10:00|4418.3|4399.5|4419.5|4400.8|4420.3|4401.5|4418.3|4399.5|13
1650597300000|2022-04-22 03:15:00|4419.3|4400.5|4420.5|4401.8|4423|4404.3|4419.3|4400.5|21
1650597600000|2022-04-22 03:20:00|4421.3|4402.5|4416.8|4398|4421.3|4402.5|4416.8|4398|17
1650597900000|2022-04-22 03:25:00|4417.3|4398.5|4413.8|4395|4419.3|4400.5|4413.8|4395|25
1650598200000|2022-04-22 03:30:00|4415|4396.3|4416.3|4397.5|4416.8|4398|4415|4396.3|5
1650598500000|2022-04-22 03:35:00|4416.8|4398|4417.8|4399|4418.3|4399.5|4416|4397.3|10
1650598800000|2022-04-22 03:40:00|4418|4399.3|4417.5|4398.8|4418|4399.3|4417.5|4398.8|2
1650599400000|2022-04-22 03:50:00|4417.3|4398.5|4416|4397.3|4417.3|4398.5|4415.8|4397|4
1650599700000|2022-04-22 03:55:00|4415.8|4397|4415.5|4396.8|4415.8|4397|4415.5|4396.8|2
1650600600000|2022-04-22 04:10:00|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650600900000|2022-04-22 04:15:00|4415.5|4396.8|4415.3|4396.5|4415.5|4396.8|4415.3|4396.5|2
1650601200000|2022-04-22 04:20:00|4415.5|4396.8|4418|4399.3|4418|4399.3|4415.5|4396.8|4
1650601500000|2022-04-22 04:25:00|4417.8|4399|4418.3|4399.5|4418.3|4399.5|4417.8|4399|3
1650601800000|2022-04-22 04:30:00|4417.3|4398.5|4414.5|4395.8|4418.3|4399.5|4414.5|4395.8|13
1650602700000|2022-04-22 04:45:00|4415.5|4396.8|4415.3|4396.5|4415.5|4396.8|4415|4396.3|3
1650603000000|2022-04-22 04:50:00|4415|4396.3|4415|4396.3|4415|4396.3|4415|4396.3|1
1650603300000|2022-04-22 04:55:00|4414.8|4396|4415|4396.3|4415|4396.3|4414.8|4396|4
1650603600000|2022-04-22 05:00:00|4414.8|4396|4415|4396.3|4415|4396.3|4414.8|4396|2
1650603900000|2022-04-22 05:05:00|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|4415.3|4396.5|1
1650604200000|2022-04-22 05:10:00|4416.5|4397.8|4416.3|4397.5|4416.5|4397.8|4416|4397.3|3
1650604500000|2022-04-22 05:15:00|4416.5|4397.8|4416|4397.3|4416.5|4397.8|4415.8|4397|3
1650604800000|2022-04-22 05:20:00|4415.8|4397|4416.3|4397.5|4416.3|4397.5|4415.8|4397|3
1650605100000|2022-04-22 05:25:00|4416.5|4397.8|4416|4397.3|4416.5|4397.8|4416|4397.3|3
1650605400000|2022-04-22 05:30:00|4417|4398.3|4420|4401.3|4420|4401.3|4415|4396.3|29
1650605700000|2022-04-22 05:35:00|4421.3|4402.5|4422.5|4403.8|4423|4404.3|4419.3|4400.5|36
1650606000000|2022-04-22 05:40:00|4421.8|4403|4428|4409.3|4430.5|4411.5|4421.8|4403|29
1650606300000|2022-04-22 05:45:00|4426.5|4407.8|4424.8|4406|4429.8|4411|4423.8|4403.8|43
1650606600000|2022-04-22 05:50:00|4425.3|4406.5|4429.8|4411|4431.3|4412.5|4425.3|4406.5|48
1650606900000|2022-04-22 05:55:00|4429|4410.3|4431.8|4413|4433.8|4415|4428.3|4409.5|48
1650607200000|2022-04-22 06:00:00|4432.5|4413.8|4443.8|4425|4446|4426.3|4429.8|4411|80
1650607500000|2022-04-22 06:05:00|4444.5|4425.8|4445.5|4426.8|4446.5|4427.8|4442.8|4424|58
1650607800000|2022-04-22 06:10:00|4444.5|4425.8|4445|4426.3|4445|4426.3|4441.5|4422.8|31
1650608100000|2022-04-22 06:15:00|4444.3|4425.5|4440|4421.3|4445.8|4427|4439.3|4420.5|51
1650608400000|2022-04-22 06:20:00|4439.8|4421|4439|4420.3|4439.8|4421|4437.5|4418.8|10
1650608700000|2022-04-22 06:25:00|4438|4419.3|4438|4419.3|4439.5|4420.8|4436.8|4418|75
1650609000000|2022-04-22 06:30:00|4437|4418.3|4430.5|4411.8|4438.3|4419.5|4429.3|4410.5|181
1650609300000|2022-04-22 06:35:00|4429|4410.3|4437|4418.3|4437|4418.3|4429|4410.3|48
1650609600000|2022-04-22 06:40:00|4436.3|4417.5|4437|4418.3|4437.3|4418.5|4434.5|4415.8|27
1650609900000|2022-04-22 06:45:00|4437.8|4419|4430.3|4411.5|4437.8|4419|4430.3|4411.5|38
1650610200000|2022-04-22 06:50:00|4429.3|4410.5|4415.5|4396.8|4429.3|4410.5|4415.5|4396.8|37
1650610500000|2022-04-22 06:55:00|4409.4|4403.4|4413.6|4407.6|4415.9|4409.9|4409.1|4403.1|80
1650610800000|2022-04-22 07:00:00|4413.9|4407.9|4421.4|4415.4|4429.1|4423.1|4408.9|4402.9|118
1650611100000|2022-04-22 07:05:00|4421.1|4415.1|4429.4|4423.4|4429.9|4423.9|4419.9|4413.9|75
1650611400000|2022-04-22 07:10:00|4429.9|4423.9|4423.9|4417.9|4431.1|4425.1|4416.6|4410.6|117
1650611700000|2022-04-22 07:15:00|4424.1|4418.1|4427.6|4421.6|4428.1|4422.1|4421.4|4415.4|43
1650612000000|2022-04-22 07:20:00|4428.4|4422.4|4416.1|4410.1|4428.9|4422.9|4415.1|4409.1|73
1650612300000|2022-04-22 07:25:00|4416.4|4410.4|4416.4|4410.4|4418.1|4412.1|4416.4|4410.4|15
1650612600000|2022-04-22 07:30:00|4416.6|4410.6|4417.9|4411.9|4420.6|4414.6|4415.6|4409.6|45
1650612900000|2022-04-22 07:35:00|4418.1|4412.1|4416.6|4410.6|4418.6|4412.6|4416.6|4410.6|20
1650613200000|2022-04-22 07:40:00|4416.4|4410.4|4418.6|4412.6|4419.6|4413.6|4413.9|4407.9|22
1650613500000|2022-04-22 07:45:00|4418.4|4412.4|4425.6|4419.6|4427.9|4421.9|4418.4|4412.4|35
1650613800000|2022-04-22 07:50:00|4425.4|4419.4|4427.9|4421.9|4428.1|4422.1|4424.6|4418.6|24
1650614100000|2022-04-22 07:55:00|4428.1|4422.1|4437.1|4431.1|4437.1|4431.1|4428.1|4422.1|36
1650614400000|2022-04-22 08:00:00|4438.6|4432.6|4450.5|4438|4455.9|4449.9|4437.4|4431.4|127
1650614700000|2022-04-22 08:05:00|4451|4438.5|4451.3|4438.8|4453.8|4441.3|4446.5|4434|42
1650615000000|2022-04-22 08:10:00|4451.8|4439.3|4469|4456.5|4469.5|4457|4451.8|4439.3|41
1650615300000|2022-04-22 08:15:00|4470.8|4458.3|4478.5|4466|4487.5|4474.8|4470|4457.5|52
1650615600000|2022-04-22 08:20:00|4478.8|4466.3|4476|4463.5|4479.8|4467.3|4475.3|4462.8|28
1650615900000|2022-04-22 08:25:00|4475.5|4463|4475.8|4461.5|4477.5|4465|4473.5|4461|29
1650616200000|2022-04-22 08:30:00|4474.8|4462.3|4474|4461.5|4480|4467.3|4473.3|4460.8|46
1650616500000|2022-04-22 08:35:00|4473.3|4460.8|4465|4452.5|4474.8|4462.3|4465|4452.5|31
1650616800000|2022-04-22 08:40:00|4464.5|4452|4467.3|4454.8|4468.3|4455.8|4457.5|4443|60
1650617100000|2022-04-22 08:45:00|4467|4454.5|4467.3|4454.8|4467.8|4455.3|4466.8|4454.3|8
1650617400000|2022-04-22 08:50:00|4466.8|4454.3|4461|4448.5|4470.5|4458|4457.3|4444.8|38
1650617700000|2022-04-22 08:55:00|4460.5|4448|4460.5|4448|4461|4448.5|4457.5|4445|29
1650618000000|2022-04-22 09:00:00|4459.8|4447.3|4459.3|4446.8|4460.3|4447.8|4452.5|4440|43
1650618300000|2022-04-22 09:05:00|4459.8|4447.3|4450.3|4437.8|4460|4447.5|4450|4436.8|52
1650618600000|2022-04-22 09:10:00|4450.8|4438.3|4446.5|4434|4450.8|4438.3|4444.8|4432.3|26
1650618900000|2022-04-22 09:15:00|4446|4433.5|4448.5|4436|4449.8|4437.3|4443.8|4431.3|30
1650619200000|2022-04-22 09:20:00|4449|4436.5|4449.8|4437.3|4450|4437.5|4445|4432.5|28
1650619500000|2022-04-22 09:25:00|4449.5|4437|4449.5|4437|4450|4437.5|4448.5|4436|41
1650619800000|2022-04-22 09:30:00|4450|4437.5|4449.5|4437|4450|4437.5|4445|4432.5|31
1650620100000|2022-04-22 09:35:00|4450|4437.5|4448.8|4436.3|4455|4441.3|4447.5|4435|27
1650620400000|2022-04-22 09:40:00|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|4448.3|4435.8|1
1650620700000|2022-04-22 09:45:00|4447|4434.5|4450.3|4437.8|4453.8|4441.3|4445.8|4433.3|32
1650621000000|2022-04-22 09:50:00|4448.3|4435.8|4460.3|4447.8|4460.5|4447.8|4448.3|4435.8|25
1650621300000|2022-04-22 09:55:00|4461|4448.5|4465.5|4453|4472|4459.3|4460.3|4447|37
1650621600000|2022-04-22 10:00:00|4466|4453.5|4454|4441.5|4472|4459.5|4453|4440.5|49
1650621900000|2022-04-22 10:05:00|4453.5|4441|4455.8|4443.3|4455.8|4443.3|4452.3|4439.8|17
1650622200000|2022-04-22 10:10:00|4456|4443.5|4453|4440.5|4458.8|4446.3|4452.3|4439.8|26
1650622500000|2022-04-22 10:15:00|4453.3|4440.8|4445.5|4433|4453.3|4440.8|4444.8|4432.3|27
1650622800000|2022-04-22 10:20:00|4445.8|4433.3|4439.5|4427|4446|4433.5|4439.5|4427|16
1650623100000|2022-04-22 10:25:00|4438.3|4425.8|4444|4431.5|4446.5|4434|4438.3|4425.8|41
1650623400000|2022-04-22 10:30:00|4443.5|4431|4442.8|4430.3|4445.3|4432.8|4442.3|4429.8|27
1650623700000|2022-04-22 10:35:00|4442.3|4429.8|4444.8|4432.3|4445.3|4432.8|4440.8|4428.3|15
1650624000000|2022-04-22 10:40:00|4445.5|4433|4444.8|4432.3|4445.5|4433|4443.8|4431.3|18
1650624300000|2022-04-22 10:45:00|4444.3|4431.8|4444.3|4431.8|4444.8|4432.3|4443.3|4430.8|14
1650624600000|2022-04-22 10:50:00|4443.8|4431.3|4443.5|4431|4444|4431.5|4441.8|4429.3|12
1650624900000|2022-04-22 10:55:00|4443|4430.5|4445.3|4432.8|4446.3|4433.8|4443|4430.5|15
1650625200000|2022-04-22 11:00:00|4445.8|4433.3|4447.5|4435|4447.5|4435|4445|4432.5|33
1650625500000|2022-04-22 11:05:00|4448|4435.5|4448|4435.5|4448.3|4435.8|4447|4434.5|14
1650625800000|2022-04-22 11:10:00|4448.5|4436|4454.3|4441.8|4459.5|4447|4448.5|4436|32
1650626100000|2022-04-22 11:15:00|4455.3|4442.8|4458.3|4445.8|4458.3|4445.8|4454.5|4442|22
1650626400000|2022-04-22 11:20:00|4459.3|4446.8|4457.5|4445|4460.5|4448|4456.8|4444.3|36
1650626700000|2022-04-22 11:25:00|4457.8|4445.3|4467|4454.5|4467|4454.5|4457.8|4445.3|21
1650627000000|2022-04-22 11:30:00|4467.5|4455|4465|4452.5|4467.8|4455.3|4463.8|4451.3|29
1650627300000|2022-04-22 11:35:00|4464.5|4452|4462.3|4449.8|4464.8|4452.3|4460|4447|41
1650627600000|2022-04-22 11:40:00|4462.8|4450.3|4464.5|4452|4465|4452.5|4462.8|4450.3|16
1650627900000|2022-04-22 11:45:00|4464|4451.5|4464.5|4452|4465|4452.5|4462.3|4449|36
1650628200000|2022-04-22 11:50:00|4465|4452.5|4456.5|4444|4465|4452.5|4455.5|4442.8|55
1650628500000|2022-04-22 11:55:00|4456|4443.5|4460.3|4447.8|4463.5|4450.5|4455.5|4443|26
1650628800000|2022-04-22 12:00:00|4459|4446.5|4460.8|4448.3|4462|4449.5|4456.8|4443.8|43
1650629100000|2022-04-22 12:05:00|4461.8|4449.3|4460.8|4448.3|4463|4450.5|4459.5|4447|21
1650629400000|2022-04-22 12:10:00|4461.3|4448.8|4463|4450.5|4463.8|4451.3|4461|4448.5|30
1650629700000|2022-04-22 12:15:00|4462.5|4450|4462|4449.5|4466.5|4454|4458.3|4445.8|51
1650630000000|2022-04-22 12:20:00|4460.8|4448.3|4458.8|4446.3|4462.8|4450.3|4457|4444.5|23
1650630300000|2022-04-22 12:25:00|4458.3|4445.8|4457.3|4444.8|4459|4446.5|4455.8|4443.3|27
1650630600000|2022-04-22 12:30:00|4456.8|4444.3|4463.8|4451.3|4463.8|4451.3|4456.8|4444.3|36
1650630900000|2022-04-22 12:35:00|4464|4451.5|4460.3|4447.8|4465.3|4452.8|4459.8|4447.3|37
1650631200000|2022-04-22 12:40:00|4459.8|4447.3|4458.8|4446.3|4459.8|4447.3|4456.8|4444.3|18
1650631500000|2022-04-22 12:45:00|4459.8|4447.3|4457.5|4445|4459.8|4447.3|4457|4444.5|24
1650631800000|2022-04-22 12:50:00|4456.5|4443.5|4458.3|4445.8|4458.8|4446.3|4455|4442.5|44
1650632100000|2022-04-22 12:55:00|4458.8|4446.3|4457.5|4445|4461.3|4448.8|4455.3|4442.8|56
1650632400000|2022-04-22 13:00:00|4457|4444.5|4437.5|4425|4459|4446.5|4437.5|4425|249
1650632700000|2022-04-22 13:05:00|4436.3|4423.8|4437.3|4424.8|4444.5|4432|4431.8|4419.3|118
1650633000000|2022-04-22 13:10:00|4436.8|4424.3|4428.8|4416.3|4440.8|4428.3|4426.5|4413.8|65
1650633300000|2022-04-22 13:15:00|4427.8|4415.3|4424.3|4411.8|4429.8|4417.3|4422.5|4410|34
1650633600000|2022-04-22 13:20:00|4423.3|4410.8|4425.3|4412.8|4425.5|4413|4422.8|4410.3|33
1650633900000|2022-04-22 13:25:00|4425.8|4413.3|4434.5|4422|4436.5|4424|4425.8|4413.3|77
1650634200000|2022-04-22 13:30:00|4437.5|4425|4422.3|4409.8|4437.5|4425|4422.3|4409.8|50
1650634500000|2022-04-22 13:35:00|4422.8|4410.3|4427.5|4415|4430.5|4418|4417.8|4405.3|59
1650634800000|2022-04-22 13:40:00|4426.8|4414.3|4432.5|4420|4437|4424.5|4425|4412.3|68
1650635100000|2022-04-22 13:45:00|4433.5|4421|4437.5|4425|4437.5|4425|4428.8|4416.3|51
1650635400000|2022-04-22 13:50:00|4438|4425.5|4435.8|4423.3|4440.8|4428.3|4435.3|4422.8|75
1650635700000|2022-04-22 13:55:00|4435|4422.5|4433|4420.5|4435.5|4423|4430.3|4417.8|41
1650636000000|2022-04-22 14:00:00|4432.5|4420|4431.5|4419|4433.5|4421|4425.3|4412.8|65
1650636300000|2022-04-22 14:05:00|4431|4418.5|4422.8|4410.3|4434.8|4422.3|4422.8|4410.3|52
1650636600000|2022-04-22 14:10:00|4424|4411.5|4425|4412.5|4425.5|4413|4421.3|4408.8|86
1650636900000|2022-04-22 14:15:00|4426|4413.5|4430.8|4418.3|4431.5|4419|4424.5|4412|73
1650637200000|2022-04-22 14:20:00|4430|4417.5|4428|4415.5|4430.3|4417.8|4426.8|4414.3|67
1650637500000|2022-04-22 14:25:00|4429.8|4415.8|4434.3|4421.8|4437.5|4425|4427.5|4415|85
1650637800000|2022-04-22 14:30:00|4434.8|4422.3|4439|4426.5|4441.3|4428.8|4434.8|4422.3|98
1650638100000|2022-04-22 14:35:00|4439.5|4427|4431.8|4419.3|4439.5|4427|4431|4418.5|47
1650638400000|2022-04-22 14:40:00|4432.8|4420.3|4427.3|4414.8|4432.8|4420.3|4424|4411.5|42
1650638700000|2022-04-22 14:45:00|4427.8|4415.3|4437.8|4425.3|4438.3|4425.8|4427.8|4415.3|74
1650639000000|2022-04-22 14:50:00|4438.3|4425.8|4435|4422.5|4444|4431.5|4433.8|4421.3|145
1650639300000|2022-04-22 14:55:00|4436|4423.5|4445.5|4430.5|4446.3|4433.8|4434.3|4421.8|123
1650639600000|2022-04-22 15:00:00|4444.8|4430.8|4437.5|4425|4453.5|4440|4437.5|4425|86
1650639900000|2022-04-22 15:05:00|4437|4424.5|4432.8|4420.3|4437|4424.5|4430.8|4418.3|52
1650640200000|2022-04-22 15:10:00|4434|4421.5|4427.5|4415|4434.5|4422|4427.5|4415|70
1650640500000|2022-04-22 15:15:00|4427|4414.5|4419|4406.5|4427|4414.5|4418.5|4406|77
1650640800000|2022-04-22 15:20:00|4419.5|4407|4418.3|4405.8|4420.8|4408.3|4416.5|4404|78
1650641100000|2022-04-22 15:25:00|4418.8|4406.3|4420.8|4408.3|4421.8|4409.3|4417.3|4404.8|47
1650641400000|2022-04-22 15:30:00|4421.5|4409|4417.8|4405.3|4424|4411.5|4417.3|4404.8|63
1650641700000|2022-04-22 15:35:00|4417.3|4404.8|4407.3|4394.8|4417.3|4404.8|4406.5|4393.3|159
1650642000000|2022-04-22 15:40:00|4406.8|4394.3|4404.3|4391.8|4414.8|4402.3|4403.8|4391.3|197
1650642300000|2022-04-22 15:45:00|4405.3|4392.8|4404.3|4391.8|4405.5|4392.8|4401.5|4389|65
1650642600000|2022-04-22 15:50:00|4404.5|4392|4402.8|4390.3|4408|4395.5|4401.8|4389.3|61
1650642900000|2022-04-22 15:55:00|4402.3|4389.8|4398.3|4385.8|4406|4393.5|4398.3|4385.8|55
1650643200000|2022-04-22 16:00:00|4397.5|4385|4385.3|4372.8|4399.5|4387|4378.3|4365.8|223
1650643500000|2022-04-22 16:05:00|4385.8|4373.3|4390.8|4378.3|4390.8|4378.3|4379.8|4367.3|84
1650643800000|2022-04-22 16:10:00|4390.3|4377.8|4391.3|4378.8|4393.3|4379.3|4386|4372.8|47
1650644100000|2022-04-22 16:15:00|4390.8|4378.3|4386|4373.3|4392.3|4379.8|4386|4373.3|70
1650644400000|2022-04-22 16:20:00|4386.3|4373.8|4376.8|4364.3|4388.8|4376.3|4376.5|4363|113
1650644700000|2022-04-22 16:25:00|4376.3|4363.8|4379.3|4366.8|4386.3|4373.8|4376.3|4362.8|78
1650645000000|2022-04-22 16:30:00|4379.8|4367.3|4387.8|4375.3|4388.5|4376|4379.5|4367|51
1650645300000|2022-04-22 16:35:00|4385.8|4373.3|4385|4372.5|4386.3|4373.8|4379.5|4367|72
1650645600000|2022-04-22 16:40:00|4384.5|4372|4382.5|4370|4385.5|4373|4379.3|4366.8|41
1650645900000|2022-04-22 16:45:00|4382.8|4370.3|4381.5|4369|4382.8|4370.3|4377.5|4365|27
1650646200000|2022-04-22 16:50:00|4381|4368.5|4386.5|4374|4387.3|4374.8|4381|4368.5|23
1650646500000|2022-04-22 16:55:00|4390|4371.3|4390.8|4372|4391|4372.3|4390|4371.3|8
1650844800000|2022-04-25 00:00:00|4399|4379|4413.5|4393.5|4414|4394|4399|4379|3
1650845100000|2022-04-25 00:05:00|4412.5|4392.5|4408.1|4388.1|4413.3|4393.3|4407.6|4387.6|7
1650845400000|2022-04-25 00:10:00|4406.8|4386.8|4409|4389|4409|4389|4406.8|4386.8|8
1650845700000|2022-04-25 00:15:00|4410.3|4390.3|4407.8|4387.8|4412.5|4392.5|4407.8|4387.8|20
1650846000000|2022-04-25 00:20:00|4405.8|4385.8|4404.9|4384.9|4407.6|4387.6|4402.8|4382.8|28
1650846300000|2022-04-25 00:25:00|4404|4384|4402.8|4382.8|4405.6|4385.6|4402.8|4382.8|9
1650846600000|2022-04-25 00:30:00|4403.3|4383.3|4402.5|4382.5|4404.8|4384.8|4401.8|4381.8|10
1650846900000|2022-04-25 00:35:00|4403.3|4383.3|4403.9|4383.9|4406.8|4386.8|4401.8|4381.8|15
1650847200000|2022-04-25 00:40:00|4403|4383|4404.8|4384.8|4406.5|4386.5|4403|4383|14
1650847500000|2022-04-25 00:45:00|4404.5|4384.5|4405.8|4385.8|4406.3|4386.3|4404.5|4384.5|7
1650847800000|2022-04-25 00:50:00|4407.3|4387.3|4406.3|4386.3|4407.3|4387.3|4406.3|4386.3|3
1650848100000|2022-04-25 00:55:00|4404.6|4384.6|4402.5|4382.5|4404.6|4384.6|4399.5|4379.5|10
1650848400000|2022-04-25 01:00:00|4403.8|4383.8|4392.8|4372.8|4405.3|4385.3|4392|4372|76
1650848700000|2022-04-25 01:05:00|4392.5|4372.5|4382.5|4362.5|4392.5|4372.5|4378|4358|59
1650849000000|2022-04-25 01:10:00|4383.8|4363.8|4383.3|4363.3|4385.3|4365.3|4376.3|4356.3|63
1650849300000|2022-04-25 01:15:00|4382|4362|4377.8|4357.8|4384.3|4364.3|4377.8|4357.8|10
1650849600000|2022-04-25 01:20:00|4378.3|4358.3|4371.8|4351.8|4378.3|4358.3|4371|4351|14
1650849900000|2022-04-25 01:25:00|4370.5|4350.5|4367.3|4347.3|4370.5|4350.5|4362.3|4342.3|17
1650850200000|2022-04-25 01:30:00|4369.1|4349.1|4359|4339|4372.8|4352.8|4359|4339|103
1650850500000|2022-04-25 01:35:00|4360.3|4340.3|4359.8|4339.8|4364.8|4344.8|4355.8|4335.8|34
1650850800000|2022-04-25 01:40:00|4360|4340|4354.8|4334.8|4360|4340|4351.8|4331.8|15
1650851100000|2022-04-25 01:45:00|4355.5|4335.5|4350.5|4330.5|4356|4336|4350|4330|17
1650851400000|2022-04-25 01:50:00|4351.8|4331.8|4351.5|4331.5|4353.8|4333.8|4350.8|4330.8|32
1650851700000|2022-04-25 01:55:00|4353|4333|4349.8|4329.8|4354.3|4334.3|4349.8|4329.8|19
1650852000000|2022-04-25 02:00:00|4348.3|4328.3|4341|4321|4352.5|4332.5|4339.3|4319.3|20
1650852300000|2022-04-25 02:05:00|4339.5|4319.5|4333.5|4313.5|4339.5|4319.5|4329.5|4309.5|32
1650852600000|2022-04-25 02:10:00|4332|4312|4323.5|4303.5|4332|4312|4323.5|4303.5|16
1650852900000|2022-04-25 02:15:00|4323.6|4303.6|4324.3|4304.3|4324.9|4304.9|4320.8|4300.8|23
1650853200000|2022-04-25 02:20:00|4323.3|4303.3|4326.8|4306.8|4331|4311|4323.3|4303.3|81
1650853500000|2022-04-25 02:25:00|4328|4308|4328.8|4308.8|4331|4311|4327.8|4307.8|34
1650853800000|2022-04-25 02:30:00|4330|4310|4328.8|4308.8|4330.5|4310.5|4328|4308|10
1650854100000|2022-04-25 02:35:00|4330.8|4310.8|4329|4309|4330.8|4310.8|4328.3|4308.3|21
1650854400000|2022-04-25 02:40:00|4328.5|4308.5|4335.3|4315.3|4335.8|4315.8|4328.3|4308.3|14
1650854700000|2022-04-25 02:45:00|4334.8|4314.8|4331.8|4311.8|4335.6|4315.6|4330.8|4310.8|20
1650855000000|2022-04-25 02:50:00|4333|4313|4327.6|4307.6|4333|4313|4327.6|4307.6|37
1650855300000|2022-04-25 02:55:00|4328.9|4308.9|4325.8|4305.8|4331.5|4311.5|4325.8|4305.8|13
1650855600000|2022-04-25 03:00:00|4328.1|4308.1|4335.5|4315.5|4335.5|4315.5|4327.4|4307.4|16
1650855900000|2022-04-25 03:05:00|4334|4314|4345|4325|4345|4325|4334|4314|13
1650856200000|2022-04-25 03:10:00|4343.5|4323.5|4351.1|4331.1|4351.1|4331.1|4342.4|4322.4|23
1650856500000|2022-04-25 03:15:00|4350|4330|4348.5|4328.5|4350|4330|4348.5|4328.5|6
1650856800000|2022-04-25 03:20:00|4348|4328|4348.3|4328.3|4352.3|4332.3|4347.8|4327.8|8
1650857100000|2022-04-25 03:25:00|4348.5|4328.5|4352|4332|4352|4332|4347.5|4327.5|7
1650857400000|2022-04-25 03:30:00|4351.8|4331.8|4350|4330|4351.8|4331.8|4349.5|4329.5|6
1650857700000|2022-04-25 03:35:00|4351.3|4331.3|4351.3|4331.3|4351.5|4331.5|4351.3|4331.3|3
1650858000000|2022-04-25 03:40:00|4351|4331|4351|4331|4351.8|4331.8|4351|4331|5
1650858300000|2022-04-25 03:45:00|4350.8|4330.8|4351|4331|4351|4331|4350.8|4330.8|2
1650858600000|2022-04-25 03:50:00|4350.8|4330.8|4351|4331|4351.3|4331.3|4350.8|4330.8|3
1650858900000|2022-04-25 03:55:00|4350.5|4330.5|4350.8|4330.8|4350.8|4330.8|4350.5|4330.5|2
1650859200000|2022-04-25 04:00:00|4351.3|4331.3|4349.5|4329.5|4351.3|4331.3|4349.5|4329.5|4
1650859500000|2022-04-25 04:05:00|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|4349.3|4329.3|1
1650859800000|2022-04-25 04:10:00|4349.8|4329.8|4347.5|4327.5|4351|4331|4347.5|4327.5|6
1650860100000|2022-04-25 04:15:00|4348.3|4328.3|4349.5|4329.5|4349.8|4329.8|4348.3|4328.3|4
1650860400000|2022-04-25 04:20:00|4349|4329|4347.8|4327.8|4349|4329|4347.8|4327.8|3
1650860700000|2022-04-25 04:25:00|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650861000000|2022-04-25 04:30:00|4347.8|4327.8|4347.5|4327.5|4348.8|4328.8|4346.5|4326.5|6
1650861300000|2022-04-25 04:35:00|4348|4328|4349.5|4329.5|4349.5|4329.5|4347|4327|12
1650861600000|2022-04-25 04:40:00|4350.8|4330.8|4347.3|4327.3|4350.8|4330.8|4347.3|4327.3|6
1650861900000|2022-04-25 04:45:00|4346.5|4326.5|4345|4325|4346.8|4326.8|4345|4325|6
1650862200000|2022-04-25 04:50:00|4346|4326|4346.8|4326.8|4346.8|4326.8|4344.8|4324.8|3
1650862500000|2022-04-25 04:55:00|4346.5|4326.5|4345.8|4325.8|4346.9|4326.9|4344.5|4324.5|6
1650862800000|2022-04-25 05:00:00|4345.5|4325.5|4345.5|4325.5|4345.8|4325.8|4345.5|4325.5|3
1650863100000|2022-04-25 05:05:00|4344.5|4324.5|4345|4325|4345|4325|4344.5|4324.5|3
1650863400000|2022-04-25 05:10:00|4344.5|4324.5|4343.5|4323.5|4344.5|4324.5|4343.5|4323.5|2
1650863700000|2022-04-25 05:15:00|4345.3|4325.3|4347.3|4327.3|4347.3|4327.3|4344.5|4324.5|5
1650864000000|2022-04-25 05:20:00|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1650864300000|2022-04-25 05:25:00|4347.8|4327.8|4345|4325|4347.8|4327.8|4344.5|4324.5|5
1650864600000|2022-04-25 05:30:00|4345.4|4325.4|4342.5|4322.5|4346.8|4326.8|4342.5|4322.5|10
1650864900000|2022-04-25 05:35:00|4341.8|4321.8|4338|4318|4342.8|4322.8|4337.8|4317.8|12
1650865200000|2022-04-25 05:40:00|4337|4317|4326.5|4306.5|4337|4317|4325.4|4305.4|10
1650865500000|2022-04-25 05:45:00|4325.3|4305.3|4329.9|4309.9|4335.3|4315.3|4325.3|4305.3|34
1650865800000|2022-04-25 05:50:00|4327.3|4307.3|4325.8|4305.8|4327.3|4307.3|4325.8|4305.8|5
1650866100000|2022-04-25 05:55:00|4326.3|4306.3|4325.5|4305.5|4326.3|4306.3|4325.5|4305.5|3
1650866400000|2022-04-25 06:00:00|4325.8|4305.8|4323.8|4303.8|4326.9|4306.9|4323.8|4303.8|16
1650866700000|2022-04-25 06:05:00|4324|4304|4328|4308|4328|4308|4324|4304|6
1650867000000|2022-04-25 06:10:00|4327.5|4307.5|4316|4296|4327.5|4307.5|4316|4296|14
1650867300000|2022-04-25 06:15:00|4315|4295|4315.5|4295.5|4317.3|4297.3|4314.3|4294.3|10
1650867600000|2022-04-25 06:20:00|4314.5|4294.5|4313.8|4293.8|4314.8|4294.8|4311.8|4291.8|7
1650867900000|2022-04-25 06:25:00|4314|4294|4320|4300|4320|4300|4314|4294|6
1650868200000|2022-04-25 06:30:00|4321.5|4301.5|4322|4302|4326.5|4306.5|4321.5|4301.5|14
1650868500000|2022-04-25 06:35:00|4320.8|4300.8|4326.8|4306.8|4326.8|4306.8|4320.8|4300.8|11
1650868800000|2022-04-25 06:40:00|4326|4306|4325|4305|4326.5|4306.5|4325|4305|5
1650869100000|2022-04-25 06:45:00|4324.5|4304.5|4327.8|4307.8|4328.3|4308.3|4321.9|4301.9|27
1650869400000|2022-04-25 06:50:00|4326.5|4306.5|4322.9|4302.9|4328.8|4308.8|4321.1|4301.1|20
1650869700000|2022-04-25 06:55:00|4319.8|4307.3|4316.3|4303.8|4325.8|4313.3|4315.3|4302.8|101
1650870000000|2022-04-25 07:00:00|4315.8|4303.3|4312.5|4300|4319|4305.3|4307.8|4295.3|43
1650870300000|2022-04-25 07:05:00|4312.3|4299.8|4325.5|4313|4331.5|4319|4311.8|4299.3|55
1650870600000|2022-04-25 07:10:00|4327.5|4314.5|4326|4313.5|4329.3|4316.8|4326|4313.5|17
1650870900000|2022-04-25 07:15:00|4325.8|4313.3|4327|4314.5|4327.5|4315|4318|4305.5|50
1650871200000|2022-04-25 07:20:00|4327.5|4315|4314.8|4302.3|4329.3|4315.3|4314.8|4302.3|40
1650871500000|2022-04-25 07:25:00|4313|4300.5|4317.3|4304.8|4319|4306.5|4312|4299.5|35
1650871800000|2022-04-25 07:30:00|4317.8|4305.3|4330|4317.5|4333|4320.5|4317.3|4304.8|30
1650872100000|2022-04-25 07:35:00|4330.5|4318|4332.8|4320.3|4340.3|4327|4325.5|4313|32
1650872400000|2022-04-25 07:40:00|4332.3|4319.8|4323.3|4310.8|4332.3|4319.8|4320.8|4307|31
1650872700000|2022-04-25 07:45:00|4323|4310.5|4319.5|4307|4323|4310.5|4317|4304.5|23
1650873000000|2022-04-25 07:50:00|4319|4306.5|4311.8|4299.3|4319|4306.5|4309.8|4296.3|26
1650873300000|2022-04-25 07:55:00|4312.3|4299.8|4312|4299.5|4319.3|4306.8|4310.5|4298|29
1650873600000|2022-04-25 08:00:00|4311.5|4299|4263|4248|4316.5|4302.3|4263|4248|62
1650873900000|2022-04-25 08:05:00|4263.5|4248.3|4283.3|4270.8|4283.3|4270.8|4263.5|4248.3|46
1650874200000|2022-04-25 08:10:00|4283.5|4271|4284.3|4271.8|4286.8|4274.3|4282|4269.5|34
1650874500000|2022-04-25 08:15:00|4283.8|4271.3|4274.5|4262|4286.3|4272.8|4271.8|4258.5|39
1650874800000|2022-04-25 08:20:00|4274|4261.5|4238.3|4223.3|4274|4261.5|4234.8|4222.3|46
1650875100000|2022-04-25 08:25:00|4239|4224|4204.5|4192|4243|4230|4196.8|4182.8|106
1650875400000|2022-04-25 08:30:00|4204|4191.5|4198|4185.5|4205|4192.5|4187|4174.3|99
1650875700000|2022-04-25 08:35:00|4196.5|4184|4187.5|4175|4196.5|4184|4177|4160.8|90
1650876000000|2022-04-25 08:40:00|4188|4175.5|4168.3|4155.8|4192|4177.8|4167.8|4155.3|59
1650876300000|2022-04-25 08:45:00|4167.8|4155.3|4167.8|4155.3|4169.3|4155.8|4160.3|4147.8|78
1650876600000|2022-04-25 08:50:00|4166.8|4154.3|4160.8|4148.3|4178.3|4165.8|4160.8|4148.3|70
1650876900000|2022-04-25 08:55:00|4160.5|4148|4173|4160.5|4175|4162.5|4160|4147.5|46
1650877200000|2022-04-25 09:00:00|4173.5|4161|4173.8|4161.3|4176|4163.5|4172.8|4160.3|25
1650877500000|2022-04-25 09:05:00|4174.3|4161.8|4185|4172.5|4186.3|4173.8|4174.3|4161.8|34
1650877800000|2022-04-25 09:10:00|4185.5|4173|4185.3|4172.8|4187.5|4175|4185.3|4172.8|18
1650878100000|2022-04-25 09:15:00|4184.3|4171.8|4189.8|4177.3|4190.8|4178.3|4184.3|4171.8|16
1650878400000|2022-04-25 09:20:00|4189.3|4176.8|4190|4177.5|4196|4182.8|4182.8|4166.5|44
1650878700000|2022-04-25 09:25:00|4190.5|4178|4187.8|4175.3|4194|4181.5|4178.3|4165|66
1650879000000|2022-04-25 09:30:00|4187|4174.5|4192.5|4180|4194.3|4180.8|4187|4174.5|23
1650879300000|2022-04-25 09:35:00|4193|4180.5|4196|4183.5|4196.5|4184|4193|4180.5|12
1650879600000|2022-04-25 09:40:00|4195.5|4183|4196.3|4183.8|4198.8|4186.3|4195.5|4183|13
1650879900000|2022-04-25 09:45:00|4196.8|4184.3|4201.5|4189|4201.5|4189|4196.8|4184.3|21
1650880200000|2022-04-25 09:50:00|4200.3|4187.8|4197.5|4185|4200.3|4187.8|4190.3|4177.3|16
1650880500000|2022-04-25 09:55:00|4197|4184.5|4195.8|4183.3|4200.8|4187|4195.8|4183.3|21
1650880800000|2022-04-25 10:00:00|4194.3|4181.5|4195.3|4182.8|4195.5|4182.8|4191.5|4179|24
1650881100000|2022-04-25 10:05:00|4194.8|4182.3|4192.5|4180|4194.8|4182.3|4192|4179.5|15
1650881400000|2022-04-25 10:10:00|4191.8|4179.3|4201.3|4188.8|4201.8|4189.3|4191|4178.5|29
1650881700000|2022-04-25 10:15:00|4201.8|4189.3|4209|4196.5|4209.5|4197|4201.8|4189.3|32
1650882000000|2022-04-25 10:20:00|4208.8|4196.3|4204.5|4192|4209.3|4196.8|4204.5|4192|17
1650882300000|2022-04-25 10:25:00|4203.8|4191.3|4197|4184.5|4203.8|4191.3|4197|4183.8|23
1650882600000|2022-04-25 10:30:00|4196.8|4181.8|4182.8|4169.3|4196.8|4182|4182.8|4169.3|45
1650882900000|2022-04-25 10:35:00|4182|4169.5|4182.8|4170.3|4183.8|4171.3|4180|4167.5|16
1650883200000|2022-04-25 10:40:00|4182.3|4169.8|4178.8|4166.3|4182.8|4170.3|4177.8|4165.3|21
1650883500000|2022-04-25 10:45:00|4179.5|4167|4177.5|4165|4181|4168.5|4176.5|4164|26
1650883800000|2022-04-25 10:50:00|4177|4164.5|4177.5|4165|4181.8|4169.3|4175.8|4163.3|23
1650884100000|2022-04-25 10:55:00|4177.8|4165.3|4180.5|4168|4181|4168.5|4175|4162.5|27
1650884400000|2022-04-25 11:00:00|4180|4167.5|4183.5|4171|4186.3|4173.8|4180|4167.5|25
1650884700000|2022-04-25 11:05:00|4183|4170.5|4184.5|4172|4185|4172.5|4181|4168.5|15
1650885000000|2022-04-25 11:10:00|4185|4172.5|4186.3|4173.8|4190|4177.5|4185|4172.5|21
1650885300000|2022-04-25 11:15:00|4186.5|4174|4185.5|4173|4189.3|4176.8|4185.5|4173|11
1650885600000|2022-04-25 11:20:00|4187.3|4173.5|4205|4190.3|4208.5|4191.3|4186.3|4173.5|79
1650885900000|2022-04-25 11:25:00|4207.5|4190.5|4225|4212.5|4230|4216.8|4204.3|4190.5|112
1650886200000|2022-04-25 11:30:00|4224|4211.5|4220.8|4208.3|4228.3|4215.8|4213|4200.5|68
1650886500000|2022-04-25 11:35:00|4220|4207.5|4217.3|4204.8|4220|4207.5|4214.5|4202|50
1650886800000|2022-04-25 11:40:00|4219|4205.3|4218|4205.5|4222.8|4210.3|4216.5|4204|56
1650887100000|2022-04-25 11:45:00|4218.5|4206|4214.3|4201.8|4219.5|4207|4214.3|4201.8|51
1650887400000|2022-04-25 11:50:00|4213|4200.5|4218|4205.5|4221.3|4208.8|4213|4200.5|32
1650887700000|2022-04-25 11:55:00|4217.3|4204.8|4224.5|4212|4224.5|4212|4217|4204.3|46
1650888000000|2022-04-25 12:00:00|4223|4210.5|4227.8|4215.3|4228.3|4215.8|4222|4209.5|15
1650888300000|2022-04-25 12:05:00|4228|4215.5|4225|4212.5|4229.5|4217|4222.5|4210|57
1650888600000|2022-04-25 12:10:00|4228.3|4212.8|4226.3|4213.8|4234.5|4221.5|4219.5|4205.5|93
1650888900000|2022-04-25 12:15:00|4225.5|4213|4225|4212.5|4226|4213.5|4224.8|4212.3|16
1650889200000|2022-04-25 12:20:00|4224.5|4212|4214|4201.5|4224.5|4212|4211.3|4198.8|28
1650889500000|2022-04-25 12:25:00|4213.3|4200.8|4198.8|4186.3|4213.3|4200.8|4193.3|4180.8|60
1650889800000|2022-04-25 12:30:00|4199.3|4186.8|4197|4184.5|4206.3|4193.3|4193.8|4180|60
1650890100000|2022-04-25 12:35:00|4196.5|4184|4202|4189.5|4203.3|4190|4192.8|4180.3|38
1650890400000|2022-04-25 12:40:00|4202.5|4190|4206.5|4194|4211.3|4198.8|4202.3|4189.8|37
1650890700000|2022-04-25 12:45:00|4207.5|4195|4203.3|4190.8|4207.5|4195|4200.3|4187.8|35
1650891000000|2022-04-25 12:50:00|4202.8|4190.3|4202|4189.5|4203.3|4190.8|4198|4185.5|22
1650891300000|2022-04-25 12:55:00|4202.3|4189.8|4211.5|4198.5|4211.5|4198.5|4201|4188.5|74
1650891600000|2022-04-25 13:00:00|4212|4199.5|4217.5|4205|4222.5|4210|4210.8|4196|179
1650891900000|2022-04-25 13:05:00|4217|4204.5|4214.3|4201.8|4224|4211.5|4209|4195|184
1650892200000|2022-04-25 13:10:00|4213.3|4200.8|4195.5|4183|4214|4201.5|4195|4182.5|85
1650892500000|2022-04-25 13:15:00|4195|4182.5|4187.5|4175|4198|4185.5|4187|4174.5|144
1650892800000|2022-04-25 13:20:00|4188.3|4175.8|4187.5|4175|4191.8|4178.5|4186.3|4173.8|81
1650893100000|2022-04-25 13:25:00|4188.8|4176.3|4195|4182.5|4202|4185.8|4188|4175.5|49
1650893400000|2022-04-25 13:30:00|4194.5|4182|4196.3|4183.8|4202.3|4189.8|4190.5|4178|91
1650893700000|2022-04-25 13:35:00|4195.8|4183.3|4194.3|4181.8|4197.3|4184.8|4194.3|4181.8|24
1650894000000|2022-04-25 13:40:00|4193.8|4181.3|4187|4174.5|4193.8|4181.3|4187|4174.5|36
1650894300000|2022-04-25 13:45:00|4188|4175.5|4189.5|4177|4196.8|4184.3|4188|4175.5|56
1650894600000|2022-04-25 13:50:00|4190|4177.5|4187.8|4175.3|4193.5|4181|4185.8|4173.3|35
1650894900000|2022-04-25 13:55:00|4188.5|4176|4183|4170.5|4192|4179.5|4183|4170.5|21
1650895200000|2022-04-25 14:00:00|4182.8|4170.3|4179|4166.5|4186.3|4173.8|4179|4166.5|28
1650895500000|2022-04-25 14:05:00|4178.5|4166|4162.3|4149.8|4178.5|4166|4162.3|4148|50
1650895800000|2022-04-25 14:10:00|4162.8|4150.3|4160|4147.5|4163|4150.5|4156.3|4143.8|58
1650896100000|2022-04-25 14:15:00|4159.5|4147|4157.8|4145.3|4167|4152.8|4157.8|4145.3|70
1650896400000|2022-04-25 14:20:00|4157.3|4144.8|4148.5|4136|4157.3|4144.8|4147.8|4131.8|97
1650896700000|2022-04-25 14:25:00|4149|4136.5|4160.8|4147|4161.3|4147|4147.8|4135.3|41
1650897000000|2022-04-25 14:30:00|4161.3|4147.8|4157.5|4145|4162|4148.5|4150.3|4137.8|66
1650897300000|2022-04-25 14:35:00|4159|4146.5|4161|4148.5|4162|4149.5|4157|4144.5|46
1650897600000|2022-04-25 14:40:00|4160.5|4148|4154.3|4141.8|4164.5|4152|4154.3|4141.8|48
1650897900000|2022-04-25 14:45:00|4153.8|4141.3|4144.5|4132|4153.8|4141.3|4143.8|4131.3|36
1650898200000|2022-04-25 14:50:00|4143.3|4130.8|4147.5|4135|4147.5|4135|4141.8|4129.3|34
1650898500000|2022-04-25 14:55:00|4147|4134.5|4178.3|4165.8|4191.5|4178.8|4146.5|4134|92
1650898800000|2022-04-25 15:00:00|4177.8|4165.3|4180.5|4168|4186.5|4172.3|4177.8|4165.3|44
1650899100000|2022-04-25 15:05:00|4181.8|4169.3|4180.5|4168|4182|4169.5|4179|4166.5|16
1650899400000|2022-04-25 15:10:00|4179.3|4166.8|4174|4161.5|4179.3|4166.8|4173.8|4161.3|22
1650899700000|2022-04-25 15:15:00|4172.8|4160.3|4176.8|4164.3|4180.3|4167.8|4171.5|4159|29
1650900000000|2022-04-25 15:20:00|4175.5|4163|4174.5|4162|4178.8|4166.3|4172.8|4160.3|23
1650900300000|2022-04-25 15:25:00|4175|4162.5|4177.3|4164.8|4181.8|4169.3|4174.8|4162.3|38
1650900600000|2022-04-25 15:30:00|4177.8|4165.3|4175.5|4163|4179.5|4167|4172.8|4160.3|29
1650900900000|2022-04-25 15:35:00|4175|4162.5|4175|4162.5|4178.8|4166.3|4174.3|4161.8|51
1650901200000|2022-04-25 15:40:00|4173.8|4161.3|4188|4175.5|4188.3|4175.8|4173.8|4161.3|60
1650901500000|2022-04-25 15:45:00|4187.5|4175|4192|4179.5|4215.5|4202.8|4187.5|4175|190
1650901800000|2022-04-25 15:50:00|4191.5|4179|4197.8|4185.3|4200.3|4187.8|4190|4177.5|30
1650902100000|2022-04-25 15:55:00|4197|4184.5|4191|4178.5|4198.3|4185.5|4189.8|4177.3|46
1650902400000|2022-04-25 16:00:00|4189.5|4177|4190.8|4178.3|4194.8|4181.3|4187.8|4175.3|58
1650902700000|2022-04-25 16:05:00|4190.5|4178|4193.3|4180.8|4197.5|4184|4189.5|4177|25
1650903000000|2022-04-25 16:10:00|4193|4180.5|4188.3|4175.8|4193.8|4181.3|4188.3|4175.8|13
1650903300000|2022-04-25 16:15:00|4188.8|4176.3|4189.3|4176.8|4192.5|4179.5|4186.8|4174.3|27
1650903600000|2022-04-25 16:20:00|4188.8|4176.3|4192.8|4180.3|4194.8|4182.3|4188.3|4175.8|40
1650903900000|2022-04-25 16:25:00|4193.8|4181.3|4183|4170.5|4193.8|4181.3|4182.5|4170|40
1650904200000|2022-04-25 16:30:00|4184.3|4171.8|4181.8|4169.3|4184.3|4171.8|4177.5|4165|28
1650904500000|2022-04-25 16:35:00|4182.3|4169.8|4185.3|4172.8|4188.3|4175.8|4181.8|4169.3|44
1650904800000|2022-04-25 16:40:00|4186|4173.5|4191.5|4179|4191.5|4179|4186|4173.5|17
1650905100000|2022-04-25 16:45:00|4192|4179.5|4194.8|4182.3|4195.3|4182.8|4190.5|4178|22
1650905400000|2022-04-25 16:50:00|4195.5|4183|4193.8|4181.3|4197|4184.3|4193.5|4181|17
1650905700000|2022-04-25 16:55:00|4196.8|4178|4199|4180.3|4199|4180.3|4196.8|4178|6
1650931200000|2022-04-26 00:00:00|4210.5|4190.5|4204.8|4184.8|4210.5|4190.5|4204|4184|9
1650931500000|2022-04-26 00:05:00|4203.8|4183.8|4202.5|4182.5|4203.8|4183.8|4197.9|4177.9|17
1650931800000|2022-04-26 00:10:00|4202.3|4182.3|4202.5|4182.5|4202.5|4182.5|4202.3|4182.3|2
1650932100000|2022-04-26 00:15:00|4201|4181|4205.3|4185.3|4207|4187|4201|4181|13
1650932400000|2022-04-26 00:20:00|4204|4184|4203.8|4183.8|4205|4185|4203|4183|5
1650932700000|2022-04-26 00:25:00|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|1
1650933300000|2022-04-26 00:35:00|4203.8|4183.8|4204|4184|4204.5|4184.5|4203.8|4183.8|3
1650933600000|2022-04-26 00:40:00|4205.9|4185.9|4207.5|4187.5|4207.5|4187.5|4205.9|4185.9|2
1650933900000|2022-04-26 00:45:00|4208.1|4188.1|4210|4190|4210|4190|4208.1|4188.1|3
1650934500000|2022-04-26 00:55:00|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|1
1650934800000|2022-04-26 01:00:00|4210.3|4190.3|4225.3|4205.3|4228.3|4208.3|4210.3|4190.3|61
1650935100000|2022-04-26 01:05:00|4226.5|4206.5|4229|4209|4232.5|4212.5|4226.5|4206.5|98
1650935400000|2022-04-26 01:10:00|4230.3|4210.3|4234.3|4214.3|4235.3|4215.3|4226.8|4206.8|101
1650935700000|2022-04-26 01:15:00|4232.5|4212.5|4232.5|4212.5|4234|4214|4229.8|4209.8|17
1650936000000|2022-04-26 01:20:00|4233.8|4213.8|4228.5|4208.5|4233.8|4213.8|4228.5|4208.5|24
1650936300000|2022-04-26 01:25:00|4228.3|4208.3|4226.1|4206.1|4231.3|4211.3|4223|4203|22
1650936600000|2022-04-26 01:30:00|4225|4205|4227.5|4207.5|4231.8|4211.8|4224.3|4204.3|51
1650936900000|2022-04-26 01:35:00|4229|4209|4226.5|4206.5|4229|4209|4224|4204|25
1650937200000|2022-04-26 01:40:00|4228.8|4208.8|4229.3|4209.3|4232.3|4212.3|4227.1|4207.1|23
1650937500000|2022-04-26 01:45:00|4230.5|4210.5|4231.5|4211.5|4231.5|4211.5|4227.5|4207.5|12
1650937800000|2022-04-26 01:50:00|4231.3|4211.3|4231|4211|4233|4213|4228.8|4208.8|25
1650938100000|2022-04-26 01:55:00|4232.3|4212.3|4230.5|4210.5|4232.3|4212.3|4229.3|4209.3|20
1650938400000|2022-04-26 02:00:00|4231.8|4211.8|4230.5|4210.5|4231.8|4211.8|4229|4209|19
1650938700000|2022-04-26 02:05:00|4229.8|4209.8|4231.8|4211.8|4233|4213|4229.8|4209.8|16
1650939000000|2022-04-26 02:10:00|4232|4212|4234|4214|4234|4214|4232|4212|6
1650939300000|2022-04-26 02:15:00|4232.8|4212.8|4228.8|4208.8|4232.8|4212.8|4228.8|4208.8|8
1650939600000|2022-04-26 02:20:00|4229|4209|4229.5|4209.5|4229.5|4209.5|4228.3|4208.3|8
1650939900000|2022-04-26 02:25:00|4228.3|4208.3|4229.8|4209.8|4229.8|4209.8|4228.3|4208.3|9
1650940200000|2022-04-26 02:30:00|4228.5|4208.5|4234|4214|4245.8|4225.8|4228.5|4208.5|98
1650940500000|2022-04-26 02:35:00|4232.9|4212.9|4236.8|4216.8|4237|4217|4232.9|4212.9|12
1650940800000|2022-04-26 02:40:00|4238.4|4218.4|4240.1|4220.1|4241.8|4221.8|4234.3|4214.3|91
1650941100000|2022-04-26 02:45:00|4239|4219|4240.9|4220.9|4242.3|4222.3|4238|4218|35
1650941400000|2022-04-26 02:50:00|4240|4220|4244.3|4224.3|4244.3|4224.3|4234|4214|47
1650941700000|2022-04-26 02:55:00|4243|4223|4239.5|4219.5|4244|4224|4237.8|4217.8|24
1650942000000|2022-04-26 03:00:00|4238.3|4218.3|4245.5|4225.5|4248|4228|4238.3|4218.3|46
1650942300000|2022-04-26 03:05:00|4244.3|4224.3|4245.8|4225.8|4248|4228|4244.3|4224.3|49
1650942600000|2022-04-26 03:10:00|4247.3|4227.3|4245.5|4225.5|4247.8|4227.8|4242.8|4222.8|44
1650942900000|2022-04-26 03:15:00|4244.5|4224.5|4243|4223|4244.5|4224.5|4242.8|4222.8|5
1650943200000|2022-04-26 03:20:00|4244.5|4224.5|4256|4236|4258.6|4238.6|4244.5|4224.5|73
1650943500000|2022-04-26 03:25:00|4257.1|4237.1|4258.3|4238.3|4258.5|4238.5|4255|4235|45
1650943800000|2022-04-26 03:30:00|4257|4237|4257.3|4237.3|4258.3|4238.3|4255.5|4235.5|14
1650944100000|2022-04-26 03:35:00|4257|4237|4257.8|4237.8|4257.8|4237.8|4256.8|4236.8|5
1650944400000|2022-04-26 03:40:00|4258|4238|4259|4239|4259.5|4239.5|4258|4238|4
1650944700000|2022-04-26 03:45:00|4259.3|4239.3|4259|4239|4259.3|4239.3|4259|4239|2
1650945000000|2022-04-26 03:50:00|4258.8|4238.8|4258.5|4238.5|4258.8|4238.8|4258.5|4238.5|2
1650945600000|2022-04-26 04:00:00|4257.5|4237.5|4258.8|4238.8|4258.8|4238.8|4257.5|4237.5|2
1650945900000|2022-04-26 04:05:00|4258.3|4238.3|4258.5|4238.5|4258.5|4238.5|4258.3|4238.3|2
1650946500000|2022-04-26 04:15:00|4258.3|4238.3|4257.3|4237.3|4258.3|4238.3|4257|4237|3
1650946800000|2022-04-26 04:20:00|4257.5|4237.5|4257.3|4237.3|4257.5|4237.5|4257.3|4237.3|2
1650947100000|2022-04-26 04:25:00|4257.5|4237.5|4257.5|4237.5|4257.5|4237.5|4257.3|4237.3|3
1650947400000|2022-04-26 04:30:00|4258|4238|4258|4238|4258|4238|4258|4238|1
1650947700000|2022-04-26 04:35:00|4257.3|4237.3|4257.8|4237.8|4257.8|4237.8|4257.3|4237.3|4
1650948000000|2022-04-26 04:40:00|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258|4238|3
1650948300000|2022-04-26 04:45:00|4258|4238|4257.8|4237.8|4258|4238|4257.8|4237.8|4
1650948600000|2022-04-26 04:50:00|4258|4238|4256|4236|4258|4238|4256|4236|3
1650949200000|2022-04-26 05:00:00|4254.8|4234.8|4253.8|4233.8|4254.8|4234.8|4253.8|4233.8|2
1650949500000|2022-04-26 05:05:00|4253.5|4233.5|4252.3|4232.3|4253.5|4233.5|4252|4232|4
1650949800000|2022-04-26 05:10:00|4252.8|4232.8|4253|4233|4253|4233|4252.8|4232.8|2
1650950100000|2022-04-26 05:15:00|4252.5|4232.5|4252.8|4232.8|4252.8|4232.8|4252.5|4232.5|2
1650950400000|2022-04-26 05:20:00|4251.5|4231.5|4251.3|4231.3|4251.5|4231.5|4251.3|4231.3|2
1650951000000|2022-04-26 05:30:00|4249.5|4229.5|4236.8|4216.8|4249.5|4229.5|4235.5|4215.5|31
1650951300000|2022-04-26 05:35:00|4235.5|4215.5|4222.5|4202.5|4235.5|4215.5|4222.5|4202.5|25
1650951600000|2022-04-26 05:40:00|4223.8|4203.8|4234.1|4214.1|4234.1|4214.1|4223.8|4203.8|45
1650951900000|2022-04-26 05:45:00|4236|4216|4248.8|4228.8|4251.3|4231.3|4236|4216|41
1650952200000|2022-04-26 05:50:00|4250.8|4230.8|4237|4217|4252.3|4232.3|4237|4217|52
1650952500000|2022-04-26 05:55:00|4238|4218|4238.3|4218.3|4238.8|4218.8|4236.8|4216.8|11
1650952800000|2022-04-26 06:00:00|4237|4217|4238|4218|4241.1|4221.1|4235.1|4215.1|24
1650953100000|2022-04-26 06:05:00|4237.3|4217.3|4236.3|4216.3|4237.3|4217.3|4233.8|4213.8|9
1650953400000|2022-04-26 06:10:00|4235|4215|4235.8|4215.8|4238|4218|4234|4214|73
1650953700000|2022-04-26 06:15:00|4237|4217|4240.1|4220.1|4241.3|4221.3|4236|4216|53
1650954000000|2022-04-26 06:20:00|4239.3|4219.3|4236.8|4216.8|4242.1|4222.1|4236.8|4216.8|14
1650954300000|2022-04-26 06:25:00|4237.9|4217.9|4239.8|4219.8|4239.8|4219.8|4237|4217|29
1650954600000|2022-04-26 06:30:00|4241.5|4221.5|4237|4217|4242.8|4222.8|4237|4217|24
1650954900000|2022-04-26 06:35:00|4236.8|4216.8|4218|4198|4236.8|4216.8|4218|4198|35
1650955200000|2022-04-26 06:40:00|4216.8|4196.8|4216.3|4196.3|4221.5|4201.5|4212.5|4192.5|45
1650955500000|2022-04-26 06:45:00|4217.5|4197.5|4214|4194|4218.8|4198.8|4214|4194|12
1650955800000|2022-04-26 06:50:00|4213.8|4193.8|4212.8|4192.8|4213.8|4193.8|4211.3|4191.3|11
1650956100000|2022-04-26 06:55:00|4209.3|4196.8|4204.5|4192|4210.3|4197.8|4204|4191.5|39
1650956400000|2022-04-26 07:00:00|4204.3|4191.8|4203.5|4191|4210.5|4196.5|4200.5|4188|71
1650956700000|2022-04-26 07:05:00|4204|4191.5|4203.5|4191|4204.3|4191.8|4201|4188.5|37
1650957000000|2022-04-26 07:10:00|4204|4191.5|4197.8|4185.3|4209|4196.5|4197.5|4185|47
1650957300000|2022-04-26 07:15:00|4198.8|4186.3|4201.8|4189.3|4204.5|4192|4197.3|4184.8|37
1650957600000|2022-04-26 07:20:00|4201|4188.5|4194.3|4181.8|4201|4188.5|4191.3|4178.8|48
1650957900000|2022-04-26 07:25:00|4194|4181.5|4194|4181.5|4196|4183.5|4191.3|4178.8|19
1650958200000|2022-04-26 07:30:00|4193.8|4181.3|4197.3|4184.8|4205|4192.5|4191|4178.5|41
1650958500000|2022-04-26 07:35:00|4196.8|4184.3|4206.3|4193.8|4206.8|4194.3|4195|4182.5|87
1650958800000|2022-04-26 07:40:00|4205.8|4193.3|4201.8|4189.3|4208.5|4196|4200.8|4188.3|58
1650959100000|2022-04-26 07:45:00|4201.3|4188.8|4209.8|4197.3|4210.5|4197.8|4201.3|4188.8|29
1650959400000|2022-04-26 07:50:00|4209.3|4196.8|4207.8|4195.3|4212|4199.5|4207.5|4195|25
1650959700000|2022-04-26 07:55:00|4208.8|4196.3|4209|4196.5|4209.3|4196.8|4203.8|4191.3|27
1650960000000|2022-04-26 08:00:00|4209.5|4197|4218.3|4205.8|4225.5|4213|4207.8|4195.3|55
1650960300000|2022-04-26 08:05:00|4217.8|4205.3|4217|4204.5|4218.5|4206|4216.5|4204|12
1650960600000|2022-04-26 08:10:00|4216.3|4203.8|4220.8|4208.3|4221.8|4209|4216.3|4203.8|29
1650960900000|2022-04-26 08:15:00|4221.5|4209|4211.3|4198.8|4221.5|4209|4210|4197.5|47
1650961200000|2022-04-26 08:20:00|4210.8|4198.3|4211.5|4199|4213|4200.5|4204|4191.5|32
1650961500000|2022-04-26 08:25:00|4211|4198.5|4206.5|4194|4211|4198.5|4205.5|4193|26
1650961800000|2022-04-26 08:30:00|4205.5|4193|4209.8|4197.3|4212|4199.5|4205.5|4193|43
1650962100000|2022-04-26 08:35:00|4210.3|4197.8|4211.8|4199.3|4212.8|4200.3|4209|4196.5|19
1650962400000|2022-04-26 08:40:00|4211.3|4198.8|4208.8|4196.3|4211.5|4199|4208.8|4196.3|7
1650962700000|2022-04-26 08:45:00|4209.5|4197|4208|4195.5|4209.8|4197.3|4208|4195.5|13
1650963000000|2022-04-26 08:50:00|4207.8|4195.3|4208.5|4196|4211|4198.5|4205|4192.5|30
1650963300000|2022-04-26 08:55:00|4208.3|4195.8|4211.8|4199.3|4213.5|4201|4207.3|4194.8|18
1650963600000|2022-04-26 09:00:00|4212|4199.5|4215.8|4203.3|4215.8|4203.3|4210.8|4198.3|21
1650963900000|2022-04-26 09:05:00|4216.5|4204|4220.8|4208.3|4224|4211.5|4216.5|4204|34
1650964200000|2022-04-26 09:10:00|4221.3|4208.8|4217.8|4205.3|4222.3|4209.8|4217.5|4205|12
1650964500000|2022-04-26 09:15:00|4220.8|4208.3|4222.8|4210.3|4224.3|4210.8|4219.5|4207|14
1650964800000|2022-04-26 09:20:00|4222|4209.5|4220.8|4208.3|4222|4209.5|4217.5|4205|16
1650965100000|2022-04-26 09:25:00|4221.3|4208.8|4220.8|4208.3|4224.3|4211.8|4220.8|4208.3|14
1650965400000|2022-04-26 09:30:00|4221|4208.5|4224.8|4212.3|4224.8|4212.3|4218|4205.5|24
1650965700000|2022-04-26 09:35:00|4225.8|4213.3|4223.5|4211|4228.8|4216.3|4223.5|4211|21
1650966000000|2022-04-26 09:40:00|4223.3|4210.8|4224.5|4212|4224.8|4212.3|4222.8|4210.3|6
1650966300000|2022-04-26 09:45:00|4224.8|4212.3|4222.8|4210.3|4224.8|4212.3|4222.8|4210.3|10
1650966600000|2022-04-26 09:50:00|4224.3|4211.8|4228.3|4215.8|4229.8|4217.3|4224.3|4211.8|8
1650966900000|2022-04-26 09:55:00|4228|4215.5|4225.5|4213|4228|4215.5|4225.5|4213|7
1650967200000|2022-04-26 10:00:00|4225.3|4212.8|4227.8|4215.3|4230|4217.5|4224|4211.5|19
1650967500000|2022-04-26 10:05:00|4227.3|4214.8|4231.3|4218.8|4234|4221.5|4227.3|4214.8|15
1650967800000|2022-04-26 10:10:00|4230|4217.5|4229.8|4217.3|4231.8|4219.3|4228.3|4215.8|20
1650968100000|2022-04-26 10:15:00|4229.3|4216.8|4228.8|4216.3|4234|4221.5|4228.5|4216|22
1650968400000|2022-04-26 10:20:00|4227.8|4215.3|4227.8|4215.3|4227.8|4215.3|4224.8|4212.3|12
1650968700000|2022-04-26 10:25:00|4229|4216.5|4228.3|4215.8|4229.8|4217.3|4227.3|4214.8|13
1650969000000|2022-04-26 10:30:00|4227.8|4215.3|4225.8|4213.3|4230.8|4218.3|4225.8|4213.3|21
1650969300000|2022-04-26 10:35:00|4226.3|4213.8|4230.5|4218|4230.8|4218.3|4226.3|4213.8|13
1650969600000|2022-04-26 10:40:00|4231|4218.5|4232.3|4219.8|4233.8|4221.3|4231|4218.5|11
1650969900000|2022-04-26 10:45:00|4232.8|4220.3|4230|4217.5|4235|4222.5|4228.8|4216.3|17
1650970200000|2022-04-26 10:50:00|4231.5|4219|4240.5|4228|4240.5|4228|4231.3|4218.8|15
1650970500000|2022-04-26 10:55:00|4241|4228.5|4239.3|4226.8|4247.5|4235|4234.8|4222.3|41
1650970800000|2022-04-26 11:00:00|4239.8|4227.3|4234.5|4222|4240.8|4228.3|4233.5|4221|35
1650971100000|2022-04-26 11:05:00|4234|4221.5|4239.5|4227|4239.5|4227|4234|4221.5|20
1650971400000|2022-04-26 11:10:00|4240|4227.5|4243.8|4229.8|4243.8|4230|4237.3|4224.8|34
1650971700000|2022-04-26 11:15:00|4244|4230.3|4241.3|4228.8|4247|4234.5|4240.5|4227.3|36
1650972000000|2022-04-26 11:20:00|4241|4228.5|4243|4230.5|4246.8|4234.3|4239.3|4226.8|23
1650972300000|2022-04-26 11:25:00|4242.8|4230.3|4242.5|4230|4249.5|4237|4239.3|4226.8|41
1650972600000|2022-04-26 11:30:00|4242|4229.5|4243|4230.5|4245.3|4232.8|4240.5|4228|44
1650972900000|2022-04-26 11:35:00|4242.5|4230|4240.3|4227.8|4244.8|4232.3|4239.5|4227|45
1650973200000|2022-04-26 11:40:00|4240|4227.5|4243.5|4231|4245.3|4232.8|4239.3|4226.8|21
1650973500000|2022-04-26 11:45:00|4243|4230.5|4244.8|4232.3|4244.8|4232.3|4241.8|4229.3|22
1650973800000|2022-04-26 11:50:00|4245.3|4232.8|4248|4235.5|4251|4238.5|4243|4230.5|52
1650974100000|2022-04-26 11:55:00|4247.5|4235|4242.3|4229.8|4247.5|4235|4241|4228.3|41
1650974400000|2022-04-26 12:00:00|4241.8|4229.3|4241.5|4229|4242.8|4230.3|4240.3|4227.8|14
1650974700000|2022-04-26 12:05:00|4241.3|4228.8|4241|4228.5|4241.3|4228.8|4239.8|4227.3|9
1650975000000|2022-04-26 12:10:00|4240.5|4228|4241.8|4229.3|4241.8|4229.3|4240|4227.5|7
1650975300000|2022-04-26 12:15:00|4241.3|4228.8|4241|4228.5|4242.8|4230.3|4240.5|4228|17
1650975600000|2022-04-26 12:20:00|4240.8|4228.3|4236.5|4224|4240.8|4228.3|4234|4221.5|37
1650975900000|2022-04-26 12:25:00|4235.8|4223.3|4235|4222.5|4235.8|4223.3|4233|4220.5|14
1650976200000|2022-04-26 12:30:00|4235.5|4223|4230|4217.5|4236.3|4223.8|4230|4217.5|27
1650976500000|2022-04-26 12:35:00|4229.3|4216.8|4228.5|4216|4229.3|4216.8|4223.8|4211.3|38
1650976800000|2022-04-26 12:40:00|4229.8|4217.3|4229.8|4217.3|4231|4218.5|4225.8|4213.3|26
1650977100000|2022-04-26 12:45:00|4229.5|4217|4225|4212.5|4230.3|4217.8|4225|4212.5|22
1650977400000|2022-04-26 12:50:00|4224.3|4211.8|4223|4210.5|4225.3|4212.8|4222.5|4210|34
1650977700000|2022-04-26 12:55:00|4222.5|4210|4219.3|4206.8|4222.8|4210.3|4218|4205.5|34
1650978000000|2022-04-26 13:00:00|4218.8|4206.3|4221.3|4208.8|4226.5|4214|4215.5|4203|109
1650978300000|2022-04-26 13:05:00|4222|4209.5|4231.8|4219.3|4233.3|4220.8|4221|4208.5|60
1650978600000|2022-04-26 13:10:00|4232.5|4220|4225.3|4212.8|4235.3|4222.8|4225.3|4212.8|85
1650978900000|2022-04-26 13:15:00|4224.8|4212.3|4224|4211.5|4226.3|4213.8|4221.3|4208.8|61
1650979200000|2022-04-26 13:20:00|4223.5|4211|4216.8|4204.3|4223.5|4211|4213.8|4201.3|48
1650979500000|2022-04-26 13:25:00|4217.3|4204.8|4222.5|4210|4223.8|4211.3|4217.3|4204.8|48
1650979800000|2022-04-26 13:30:00|4222|4209.5|4214.8|4202.3|4222|4209.5|4214.8|4202.3|44
1650980100000|2022-04-26 13:35:00|4213.5|4201|4205|4192.5|4213.5|4201|4203.3|4190.8|45
1650980400000|2022-04-26 13:40:00|4206|4193.5|4200.5|4188|4209|4196.5|4200.5|4188|43
1650980700000|2022-04-26 13:45:00|4200.3|4187.8|4194.8|4182.3|4200.3|4187.8|4190.3|4177.8|72
1650981000000|2022-04-26 13:50:00|4195.3|4182.8|4195|4182.5|4198.8|4186.3|4194.5|4182|46
1650981300000|2022-04-26 13:55:00|4194.5|4182|4192.5|4180|4195.5|4183|4192.5|4180|21
1650981600000|2022-04-26 14:00:00|4192|4179.5|4192.8|4180.3|4201.5|4189|4191.5|4179|68
1650981900000|2022-04-26 14:05:00|4189.1|4183.1|4176.1|4170.1|4190.4|4184.4|4175.1|4169.1|86
1650982200000|2022-04-26 14:10:00|4176.4|4170.4|4174.6|4168.6|4176.4|4170.4|4165.4|4159.4|187
1650982500000|2022-04-26 14:15:00|4174.1|4168.1|4166.6|4160.6|4176.6|4170.6|4165.6|4159.6|177
1650982800000|2022-04-26 14:20:00|4166.4|4160.4|4169.6|4163.6|4170.4|4164.4|4163.1|4157.1|75
1650983100000|2022-04-26 14:25:00|4169.4|4163.4|4160.1|4154.1|4169.6|4163.6|4155.9|4149.9|72
1650983400000|2022-04-26 14:30:00|4160.6|4154.6|4159.9|4153.9|4163.4|4157.4|4155.1|4149.1|109
1650983700000|2022-04-26 14:35:00|4159.6|4153.6|4171.6|4165.6|4177.5|4169.3|4158.6|4152.6|65
1650984000000|2022-04-26 14:40:00|4171.9|4165.9|4202.3|4189.8|4204.5|4192|4169.4|4163.4|130
1650984300000|2022-04-26 14:45:00|4201.5|4189|4185.3|4172.8|4209.3|4194.5|4181.3|4168.8|119
1650984600000|2022-04-26 14:50:00|4184.8|4172.3|4189.3|4176.8|4189.3|4176.8|4178.8|4166.3|80
1650984900000|2022-04-26 14:55:00|4189.5|4177|4190.1|4184.1|4192.3|4184.9|4181.1|4171.8|139
1650985200000|2022-04-26 15:00:00|4190.4|4184.4|4199.6|4193.6|4204.9|4198.9|4190.4|4184.4|128
1650985500000|2022-04-26 15:05:00|4199.4|4193.4|4207|4201|4207|4201|4195.4|4189.4|94
1650985800000|2022-04-26 15:10:00|4207.5|4201.5|4206.1|4200.1|4208.6|4202.6|4203.1|4197|56
1650986100000|2022-04-26 15:15:00|4205.9|4199.9|4209.1|4203.1|4212.3|4205.3|4205.4|4199.4|59
1650986400000|2022-04-26 15:20:00|4209.4|4203.4|4205.1|4199.1|4211.6|4205.6|4204.1|4198.1|56
1650986700000|2022-04-26 15:25:00|4204.6|4198.6|4203.4|4197.4|4207.4|4201.4|4202.4|4196.4|60
1650987000000|2022-04-26 15:30:00|4203.1|4197.1|4211.9|4205.9|4211.9|4205.9|4203.1|4197.1|78
1650987300000|2022-04-26 15:35:00|4212.1|4206.1|4211.4|4205.4|4212.4|4206.4|4210.9|4204.9|35
1650987600000|2022-04-26 15:40:00|4211.1|4205.1|4208.1|4202.1|4213|4205.4|4200.9|4194.9|58
1650987900000|2022-04-26 15:45:00|4208.9|4202.9|4216.1|4210.1|4223|4215.9|4208.1|4202.1|136
1650988200000|2022-04-26 15:50:00|4216.4|4210.4|4215.6|4209.6|4220.1|4214.1|4215.6|4209.6|60
1650988500000|2022-04-26 15:55:00|4215.4|4209.4|4217.1|4211.1|4218.6|4212.6|4209.9|4203.9|76
1650988800000|2022-04-26 16:00:00|4217.4|4211.4|4218.4|4212.4|4219.4|4213.4|4217.4|4211.4|56
1650989100000|2022-04-26 16:05:00|4218.1|4212.1|4220.1|4214.1|4221.4|4215.4|4218.1|4212|49
1650989400000|2022-04-26 16:10:00|4220.4|4214.4|4220.1|4214.1|4220.4|4214.4|4219.9|4213.9|16
1650989700000|2022-04-26 16:15:00|4219.9|4213.9|4219.4|4213.4|4220.1|4214.1|4218.4|4212.4|16
1650990000000|2022-04-26 16:20:00|4219.1|4213.1|4220.9|4214.9|4221.9|4215.9|4218.9|4212.9|15
1650990300000|2022-04-26 16:25:00|4220.1|4214.1|4219.4|4213.4|4220.1|4214.1|4218.9|4212.9|11
1650990600000|2022-04-26 16:30:00|4219.1|4213.1|4214.9|4208.9|4219.1|4213.1|4214.9|4208.9|19
1650990900000|2022-04-26 16:35:00|4214.6|4208.6|4214.9|4208.9|4215.4|4209.4|4213.9|4207.9|28
1650991200000|2022-04-26 16:40:00|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|29
1650991500000|2022-04-26 16:45:00|4215.4|4209.4|4217.1|4211.1|4217.6|4211.6|4215.4|4209.4|25
1650991800000|2022-04-26 16:50:00|4216.9|4210.9|4216.6|4210.6|4216.9|4210.9|4216.6|4210.6|38
1650992100000|2022-04-26 16:55:00|4216.9|4210.9|4217.5|4208.3|4218.5|4210.9|4216.8|4207.5|26
1651017600000|2022-04-27 00:00:00|4213.3|4194.5|4208.5|4189.8|4213.3|4194.5|4208.5|4189.8|54
1651017900000|2022-04-27 00:05:00|4209|4190.3|4210|4191.3|4210|4191.3|4207.1|4187.1|74
1651018200000|2022-04-27 00:10:00|4210.8|4192|4214|4195.3|4214.5|4195.8|4210.8|4192|7
1651018500000|2022-04-27 00:15:00|4213.5|4194.8|4209.8|4191|4213.5|4194.8|4208.8|4190|23
1651018800000|2022-04-27 00:20:00|4209.5|4190.8|4208.5|4189.8|4210.8|4192|4208.5|4189.8|21
1651019100000|2022-04-27 00:25:00|4209.5|4190.8|4211.5|4192.8|4211.5|4192.8|4209.3|4190.5|8
1651019400000|2022-04-27 00:30:00|4211|4192.3|4211|4192.3|4211|4192.3|4209.3|4190.5|6
1651019700000|2022-04-27 00:35:00|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1651020000000|2022-04-27 00:40:00|4211|4192.3|4210|4191.3|4211|4192.3|4209.3|4190.5|17
1651020300000|2022-04-27 00:45:00|4210.5|4191.8|4211.3|4192.5|4211.3|4192.5|4209.5|4190.8|5
1651020600000|2022-04-27 00:50:00|4210.5|4191.8|4209.5|4190.8|4210.5|4191.8|4208.5|4189.8|6
1651020900000|2022-04-27 00:55:00|4210|4191.3|4212.3|4193.5|4212.3|4193.5|4209.3|4190.5|9
1651021200000|2022-04-27 01:00:00|4213|4194.3|4224.8|4206|4227.6|4207.6|4213|4194.3|147
1651021500000|2022-04-27 01:05:00|4225.5|4206.8|4229.5|4210.8|4233.3|4214.5|4224.3|4205.3|95
1651021800000|2022-04-27 01:10:00|4228.5|4209.8|4227.8|4209|4231.5|4212.8|4225.5|4206.8|82
1651022100000|2022-04-27 01:15:00|4227.5|4208.8|4218.3|4199.5|4230.8|4212|4217.5|4198.8|159
1651022400000|2022-04-27 01:20:00|4219|4200.3|4220|4201.3|4225.5|4206|4218.3|4199.5|78
1651022700000|2022-04-27 01:25:00|4220.8|4202|4216.3|4197.5|4221.5|4202.8|4214.8|4196|60
1651023000000|2022-04-27 01:30:00|4215.3|4196.5|4216.3|4197.5|4220.8|4202|4213.8|4195|60
1651023300000|2022-04-27 01:35:00|4216.8|4198|4219.8|4201|4219.8|4201|4214.3|4195.5|41
1651023600000|2022-04-27 01:40:00|4219|4200.3|4218.3|4199.5|4223|4204.3|4217|4198.3|32
1651023900000|2022-04-27 01:45:00|4217.5|4198.8|4219.8|4201|4221.8|4203|4216|4197.3|19
1651024200000|2022-04-27 01:50:00|4220.3|4201.5|4221|4202.3|4225|4205.5|4219.3|4200.5|76
1651024500000|2022-04-27 01:55:00|4220.3|4201.5|4218.5|4199.8|4223.3|4204.5|4216.3|4197.5|112
1651024800000|2022-04-27 02:00:00|4217.8|4199|4215|4196.3|4219.8|4201|4214|4195.3|71
1651025100000|2022-04-27 02:05:00|4214|4195.3|4212.3|4193.5|4218.3|4198.5|4209.5|4190.8|112
1651025400000|2022-04-27 02:10:00|4213.3|4194.5|4214.5|4195.8|4216|4197.3|4212.5|4193.8|52
1651025700000|2022-04-27 02:15:00|4214.8|4196|4213.3|4194.5|4214.8|4196|4211.8|4193|12
1651026000000|2022-04-27 02:20:00|4212.8|4194|4213.3|4194.5|4213.5|4194.8|4212.8|4194|4
1651026300000|2022-04-27 02:25:00|4213.8|4195|4213.3|4194.5|4214.5|4195.8|4212.8|4194|4
1651026600000|2022-04-27 02:30:00|4214|4195.3|4207.3|4188.5|4215|4196.3|4205.5|4186.8|62
1651026900000|2022-04-27 02:35:00|4208|4189.3|4212|4193.3|4212|4193.3|4206|4187.3|51
1651027200000|2022-04-27 02:40:00|4209.5|4190.8|4210.5|4191.8|4214.5|4195.8|4209.5|4190.5|32
1651027500000|2022-04-27 02:45:00|4211.3|4192.5|4207.8|4189|4213.3|4194.5|4207.3|4188.5|30
1651027800000|2022-04-27 02:50:00|4208.8|4190|4207.8|4189|4211|4192.3|4205.8|4187|28
1651028100000|2022-04-27 02:55:00|4207.5|4188.8|4205.8|4187|4211.4|4191.4|4205.8|4187|28
1651028400000|2022-04-27 03:00:00|4205.5|4186.8|4201|4182.3|4205.5|4186.8|4199.5|4180.8|13
1651028700000|2022-04-27 03:05:00|4200.3|4181.5|4198.3|4179.5|4201|4182.3|4198.3|4179.5|5
1651029000000|2022-04-27 03:10:00|4197.8|4179|4194.8|4176|4200.8|4181.8|4194.8|4176|17
1651029300000|2022-04-27 03:15:00|4195.5|4176.8|4196|4177.3|4199|4180.3|4195.5|4176.8|16
1651029600000|2022-04-27 03:20:00|4195.3|4176.5|4185.5|4166|4195.3|4176.5|4185.5|4165.6|43
1651029900000|2022-04-27 03:25:00|4185.3|4166.5|4191.3|4172.5|4191.5|4172.8|4182|4163.3|29
1651030200000|2022-04-27 03:30:00|4191|4172.3|4190|4171.3|4195.8|4177|4188.3|4169.5|21
1651030500000|2022-04-27 03:35:00|4189.3|4170.5|4187.5|4168.8|4190.3|4171.5|4187.3|4168.5|13
1651030800000|2022-04-27 03:40:00|4186.8|4168|4183.8|4165|4187.3|4168.5|4183.8|4165|14
1651031100000|2022-04-27 03:45:00|4184.3|4165.5|4184.5|4165.8|4186|4167.3|4183.3|4164.5|8
1651031400000|2022-04-27 03:50:00|4183.8|4165|4183.8|4165|4184.3|4165.5|4182.3|4163.5|9
1651031700000|2022-04-27 03:55:00|4183.5|4164.8|4185.5|4166.8|4185.5|4166.8|4183.3|4164.5|9
1651032000000|2022-04-27 04:00:00|4185|4166.3|4184.8|4166|4185|4166.3|4183.5|4164.8|14
1651032300000|2022-04-27 04:05:00|4185.5|4166.8|4186|4167.3|4188|4169.3|4184|4165.3|19
1651032600000|2022-04-27 04:10:00|4184.8|4166|4185.8|4167|4186|4167.3|4184.8|4166|8
1651032900000|2022-04-27 04:15:00|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1651033200000|2022-04-27 04:20:00|4185.3|4166.5|4185|4166.3|4185.3|4166.5|4185|4166.3|2
1651033800000|2022-04-27 04:30:00|4184|4165.3|4185.5|4166.8|4186.8|4168|4184|4165.3|8
1651034100000|2022-04-27 04:35:00|4185.3|4166.5|4183|4164.3|4185.3|4166.5|4183|4164.3|4
1651034400000|2022-04-27 04:40:00|4184.5|4165.8|4185|4166.3|4186|4167.3|4184.5|4165.8|5
1651034700000|2022-04-27 04:45:00|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1651035000000|2022-04-27 04:50:00|4185|4166.3|4183.3|4164.5|4185|4166.3|4183.3|4164.5|3
1651035300000|2022-04-27 04:55:00|4183.8|4165|4192|4173.3|4192|4173.3|4183.8|4165|16
1651035600000|2022-04-27 05:00:00|4193.8|4175|4189.5|4170.8|4194.5|4175.8|4188.5|4169.8|34
1651035900000|2022-04-27 05:05:00|4191.5|4171.5|4191.3|4172.5|4195|4176.3|4190.8|4171.5|14
1651036200000|2022-04-27 05:10:00|4191|4172.3|4196.8|4178|4196.8|4178|4191|4172.3|12
1651036500000|2022-04-27 05:15:00|4196.5|4177.8|4196.5|4177.8|4196.5|4177.8|4195.8|4177|10
1651036800000|2022-04-27 05:20:00|4195.8|4177|4194.5|4175.8|4195.8|4177|4193.8|4175|8
1651037100000|2022-04-27 05:25:00|4194|4175.3|4196.3|4177.5|4196.3|4177.5|4193|4174.3|7
1651037400000|2022-04-27 05:30:00|4195.8|4177|4197.5|4178.8|4206.8|4188|4195|4176.3|84
1651037700000|2022-04-27 05:35:00|4198.3|4179.5|4193.3|4174.5|4201.8|4183|4193.3|4174.5|53
1651038000000|2022-04-27 05:40:00|4192.3|4173.5|4191.8|4173|4195.8|4177|4189.3|4170.5|113
1651038300000|2022-04-27 05:45:00|4191.5|4172.8|4190.8|4172|4193.8|4175|4190.8|4172|57
1651038600000|2022-04-27 05:50:00|4191.5|4172.8|4193.5|4174.8|4194|4175.3|4191|4172.3|67
1651038900000|2022-04-27 05:55:00|4192.8|4174|4198|4179.3|4198.5|4179.8|4192.8|4174|154
1651039200000|2022-04-27 06:00:00|4196.3|4177.5|4198.8|4180|4200|4181.3|4195.5|4176.8|51
1651039500000|2022-04-27 06:05:00|4198.3|4179.5|4199|4180.3|4201.3|4182.5|4197.8|4179|40
1651039800000|2022-04-27 06:10:00|4199.5|4180.8|4200.3|4181.5|4202.3|4183.5|4199.3|4180.5|37
1651040100000|2022-04-27 06:15:00|4199.8|4181|4207.3|4188.5|4207.3|4188.5|4199|4180.3|28
1651040400000|2022-04-27 06:20:00|4208.5|4189.8|4215|4196.3|4216.3|4197.5|4206|4187|70
1651040700000|2022-04-27 06:25:00|4215.8|4197|4219.5|4200.8|4222.8|4204|4215|4196.3|75
1651041000000|2022-04-27 06:30:00|4220.3|4201.5|4214|4195.3|4220.3|4201.5|4213.3|4194.5|36
1651041300000|2022-04-27 06:35:00|4212.5|4193.8|4208.3|4189.5|4213.5|4194.8|4208.3|4189.5|38
1651041600000|2022-04-27 06:40:00|4209|4190.3|4218.3|4199.5|4219|4200.3|4209|4190.3|33
1651041900000|2022-04-27 06:45:00|4217.8|4199|4211.8|4193|4218.5|4199.8|4211.8|4193|11
1651042200000|2022-04-27 06:50:00|4212.5|4193.8|4212.3|4193.5|4213|4194.3|4211|4192.3|9
1651042500000|2022-04-27 06:55:00|4206.4|4200.4|4206.6|4200.6|4209.9|4203.9|4205.4|4199.4|58
1651042800000|2022-04-27 07:00:00|4206.4|4200.4|4221.6|4215.6|4225.4|4219.4|4206.4|4200.4|77
1651043100000|2022-04-27 07:05:00|4220.4|4214.4|4223.4|4217.4|4225.1|4219.1|4216.1|4210.1|37
1651043400000|2022-04-27 07:10:00|4223.6|4217.6|4221.9|4215.9|4223.6|4217.6|4221.6|4215.6|9
1651043700000|2022-04-27 07:15:00|4220.9|4214.9|4212.1|4206.1|4220.9|4214.9|4212.1|4206.1|67
1651044000000|2022-04-27 07:20:00|4212.4|4206.4|4213.1|4207.1|4214.6|4208.6|4212.4|4206.4|30
1651044300000|2022-04-27 07:25:00|4213.4|4207.4|4208.4|4202.4|4217.1|4211.1|4208.4|4202.4|25
1651044600000|2022-04-27 07:30:00|4208.6|4202.6|4211.1|4205.1|4216.6|4210.6|4208.4|4202.4|57
1651044900000|2022-04-27 07:35:00|4211.4|4205.4|4220.9|4214.9|4221.9|4215.9|4211.1|4205.1|65
1651045200000|2022-04-27 07:40:00|4221.1|4215.1|4230.4|4224.4|4230.6|4224.6|4219.9|4213.9|59
1651045500000|2022-04-27 07:45:00|4230.9|4224.9|4234.1|4228.1|4238.6|4232.6|4224.4|4218.4|59
1651045800000|2022-04-27 07:50:00|4234.6|4228.6|4234.6|4228.6|4238.6|4232.6|4234.1|4228.1|72
1651046100000|2022-04-27 07:55:00|4234.1|4228.1|4239.1|4233.1|4239.1|4233.1|4234.1|4228.1|35
1651046400000|2022-04-27 08:00:00|4238.9|4232.9|4237.9|4231.9|4245.5|4235.4|4223.3|4217.3|91
1651046700000|2022-04-27 08:05:00|4237.6|4231.6|4232.6|4226.6|4237.9|4231.9|4231.6|4225.6|32
1651047000000|2022-04-27 08:10:00|4235.4|4229.4|4232.6|4226.6|4237.9|4231.9|4228.1|4222.1|55
1651047300000|2022-04-27 08:15:00|4231.1|4225.1|4230.9|4224.9|4233.1|4227.1|4228.6|4222.6|45
1651047600000|2022-04-27 08:20:00|4229.9|4223.9|4239.1|4233.1|4239.4|4233.4|4227.6|4221.6|60
1651047900000|2022-04-27 08:25:00|4239.4|4233.4|4247.6|4241.6|4247.6|4241.6|4239.4|4233.4|49
1651048200000|2022-04-27 08:30:00|4247.9|4241.9|4253.9|4247.9|4264.1|4258.1|4247.1|4241.1|91
1651048500000|2022-04-27 08:35:00|4253.6|4247.6|4255.4|4249.4|4255.9|4249.9|4252.6|4246.6|44
1651048800000|2022-04-27 08:40:00|4256.4|4250.4|4257.9|4251.9|4261.6|4255.6|4253.4|4247.4|46
1651049100000|2022-04-27 08:45:00|4257.1|4251.1|4264.4|4258.4|4264.4|4258.4|4253.9|4247.9|36
1651049400000|2022-04-27 08:50:00|4263.9|4257.9|4268.1|4262.1|4269.6|4263.6|4263.9|4257.9|27
1651049700000|2022-04-27 08:55:00|4267.9|4261.9|4264.6|4258.6|4267.9|4261.9|4263.9|4257.9|32
1651050000000|2022-04-27 09:00:00|4264.1|4258.1|4263.9|4257.9|4265.6|4259.6|4262.9|4256.9|19
1651050300000|2022-04-27 09:05:00|4263.6|4257.6|4265.1|4259.1|4265.9|4259.9|4263.1|4257.1|16
1651050600000|2022-04-27 09:10:00|4265.4|4259.4|4267.6|4261.6|4275.3|4267.9|4265.4|4259.4|43
1651050900000|2022-04-27 09:15:00|4267.4|4261.4|4266.6|4260.6|4268.9|4262.9|4264.6|4258.6|49
1651051200000|2022-04-27 09:20:00|4267.6|4261.6|4271.9|4265.9|4272.1|4266.1|4267.6|4261.6|18
1651051500000|2022-04-27 09:25:00|4271.6|4265.6|4271.4|4265.4|4271.9|4265.9|4270.4|4264.4|16
1651051800000|2022-04-27 09:30:00|4271.1|4265.1|4271.4|4265.4|4271.9|4265.9|4269.9|4263.9|19
1651052100000|2022-04-27 09:35:00|4271.1|4265.1|4267.9|4261.9|4272.6|4266.6|4267.9|4261.9|35
1651052400000|2022-04-27 09:40:00|4267.1|4261.1|4269.1|4263.1|4269.1|4263.1|4262.4|4256.4|35
1651052700000|2022-04-27 09:45:00|4269.4|4263.4|4264.4|4258.4|4270.1|4264.1|4264.4|4258.4|27
1651053000000|2022-04-27 09:50:00|4264.1|4258.1|4259.6|4253.6|4264.9|4258.9|4259.6|4253.6|30
1651053300000|2022-04-27 09:55:00|4258.9|4252.9|4256.6|4250.6|4259.1|4253.1|4255.9|4249.9|33
1651053600000|2022-04-27 10:00:00|4257.1|4251.1|4259.1|4253.1|4259.9|4253.9|4257.1|4251.1|20
1651053900000|2022-04-27 10:05:00|4259.4|4253.4|4266.4|4260.4|4266.6|4260.6|4259.4|4253.4|28
1651054200000|2022-04-27 10:10:00|4266.9|4260.9|4266.4|4260.4|4267.4|4261.4|4265.1|4259.1|42
1651054500000|2022-04-27 10:15:00|4266.1|4260.1|4264.6|4258.6|4266.6|4260.6|4264.4|4258.4|25
1651054800000|2022-04-27 10:20:00|4264.9|4258.9|4265.6|4259.6|4267.1|4261.1|4261.1|4255.1|43
1651055100000|2022-04-27 10:25:00|4265.1|4259.1|4264.4|4258.4|4265.9|4259.9|4261.6|4255.6|25
1651055400000|2022-04-27 10:30:00|4263.9|4257.9|4264.9|4258.9|4265.4|4259.4|4263.9|4257.9|33
1651055700000|2022-04-27 10:35:00|4264.4|4258.4|4267.1|4261.1|4269.4|4263.4|4263.9|4257.9|40
1651056000000|2022-04-27 10:40:00|4266.6|4260.6|4269.4|4263.4|4269.9|4263.9|4264.9|4258.9|50
1651056300000|2022-04-27 10:45:00|4268.9|4262.9|4272.1|4266.1|4274.5|4268.1|4267.1|4261.1|61
1651056600000|2022-04-27 10:50:00|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4269.6|4263.6|20
1651056900000|2022-04-27 10:55:00|4272.1|4266.1|4269.6|4263.6|4272.1|4266.1|4266.1|4260.1|49
1651057200000|2022-04-27 11:00:00|4269.4|4263.4|4270.4|4264.4|4272.1|4266.1|4268.4|4262.4|29
1651057500000|2022-04-27 11:05:00|4270.1|4264.1|4270.4|4264.4|4270.4|4264.4|4269.1|4263.1|10
1651057800000|2022-04-27 11:10:00|4269.9|4263.9|4268.9|4262.9|4270.4|4264.4|4267.4|4261.4|34
1651058100000|2022-04-27 11:15:00|4269.4|4263.4|4273.4|4267.4|4274.6|4268.6|4268.9|4262.9|37
1651058400000|2022-04-27 11:20:00|4273.6|4267.6|4270.6|4264.6|4274.1|4268.1|4270.4|4264.4|21
1651058700000|2022-04-27 11:25:00|4270.4|4264.4|4268.4|4262.4|4270.6|4264.6|4267.6|4261.6|47
1651059000000|2022-04-27 11:30:00|4268.1|4262.1|4265.4|4259.4|4268.9|4262.9|4265.1|4259.1|48
1651059300000|2022-04-27 11:35:00|4265.1|4259.1|4258.4|4252.4|4265.1|4259.1|4256.9|4250.9|74
1651059600000|2022-04-27 11:40:00|4258.6|4252.6|4258.4|4252.4|4260.4|4254.4|4255.9|4249.9|58
1651059900000|2022-04-27 11:45:00|4258.6|4252.6|4259.4|4253.4|4260.6|4254.6|4254.6|4248.6|53
1651060200000|2022-04-27 11:50:00|4259.1|4253.1|4249.4|4243.4|4259.1|4253.1|4248.4|4242.4|68
1651060500000|2022-04-27 11:55:00|4249.9|4243.9|4245.6|4239.6|4250.1|4244.1|4244.6|4238.6|104
1651060800000|2022-04-27 12:00:00|4245.9|4239.9|4249.1|4243.1|4249.1|4243.1|4244.6|4238.6|55
1651061100000|2022-04-27 12:05:00|4248.4|4242.4|4246.1|4240.1|4248.4|4242.4|4244.6|4237.3|61
1651061400000|2022-04-27 12:10:00|4245.6|4239.6|4245.4|4239.4|4249.6|4243.6|4241.1|4235.1|52
1651061700000|2022-04-27 12:15:00|4245.1|4239.1|4243.1|4237.1|4247.1|4241.1|4240.6|4234.6|68
1651062000000|2022-04-27 12:20:00|4242.9|4236.9|4246.6|4240.6|4247.1|4241.1|4242.9|4236.9|30
1651062300000|2022-04-27 12:25:00|4246.4|4240.4|4241.9|4235.9|4246.9|4240.9|4241.4|4235.4|55
1651062600000|2022-04-27 12:30:00|4242.6|4236.6|4238.9|4232.9|4245.1|4239.1|4238.9|4232.9|42
1651062900000|2022-04-27 12:35:00|4238.6|4232.6|4240.4|4234.4|4240.6|4234.6|4234.9|4228.9|48
1651063200000|2022-04-27 12:40:00|4240.6|4234.6|4232.9|4226.9|4240.6|4234.6|4230.4|4224.3|64
1651063500000|2022-04-27 12:45:00|4233.1|4227.1|4234.1|4228.1|4237.9|4231.9|4233.1|4227.1|60
1651063800000|2022-04-27 12:50:00|4234.4|4228.4|4232.4|4226.4|4234.6|4228.6|4231.9|4225.9|26
1651064100000|2022-04-27 12:55:00|4232.1|4226.1|4236.6|4230.6|4236.6|4230.6|4230.9|4224.9|51
1651064400000|2022-04-27 13:00:00|4236.9|4230.9|4233.9|4227.9|4239.4|4233.4|4231.4|4225.4|186
1651064700000|2022-04-27 13:05:00|4233.6|4227.6|4228.1|4222.1|4233.6|4227.6|4225.6|4219.6|109
1651065000000|2022-04-27 13:10:00|4228.4|4222.4|4220.4|4214.4|4229.1|4223.1|4220.1|4214.1|86
1651065300000|2022-04-27 13:15:00|4220.6|4214.6|4216.6|4210.6|4222.1|4216.1|4213.4|4207.4|88
1651065600000|2022-04-27 13:20:00|4216.4|4210.4|4215.4|4209.4|4218.9|4212.9|4214.1|4208.1|94
1651065900000|2022-04-27 13:25:00|4215.1|4209.1|4219.9|4213.9|4223|4215.4|4214.9|4208.9|89
1651066200000|2022-04-27 13:30:00|4220.1|4214.1|4220.4|4214.4|4223.4|4217.4|4216.1|4210.1|87
1651066500000|2022-04-27 13:35:00|4219.6|4213.6|4217.4|4211.4|4219.6|4213.6|4215.4|4209.4|68
1651066800000|2022-04-27 13:40:00|4217.6|4211.6|4218.9|4212.9|4219.9|4213.9|4215.6|4209.6|60
1651067100000|2022-04-27 13:45:00|4219.1|4213.1|4216.6|4210.6|4220.6|4214.6|4216.1|4210.1|72
1651067400000|2022-04-27 13:50:00|4216.9|4210.9|4220.6|4214.6|4221.6|4215.6|4216.4|4209.3|104
1651067700000|2022-04-27 13:55:00|4220.9|4214.9|4223.9|4217.9|4226.1|4220.1|4218.9|4212.9|47
1651068000000|2022-04-27 14:00:00|4224.1|4218.1|4227.9|4221.9|4230.1|4224.1|4224.1|4218.1|44
1651068300000|2022-04-27 14:05:00|4228.4|4222.4|4236.9|4230.9|4241.1|4235.1|4228.4|4222.4|71
1651068600000|2022-04-27 14:10:00|4236.6|4230.6|4234.6|4228.6|4240.1|4234.1|4234.6|4228.6|40
1651068900000|2022-04-27 14:15:00|4234.4|4228.4|4229.9|4223.9|4235.1|4229.1|4229.6|4223.6|38
1651069200000|2022-04-27 14:20:00|4229.1|4223.1|4224.9|4218.9|4229.1|4223.1|4224.1|4218.1|48
1651069500000|2022-04-27 14:25:00|4224.6|4218.6|4221.6|4215.6|4225.1|4219.1|4219.4|4213.4|46
1651069800000|2022-04-27 14:30:00|4221.9|4215.9|4219.6|4213.6|4221.9|4215.9|4216.9|4210.9|75
1651070100000|2022-04-27 14:35:00|4219.1|4213.1|4226.9|4220.9|4228.8|4222.6|4218.6|4212.6|54
1651070400000|2022-04-27 14:40:00|4227.4|4221.4|4222.1|4216.1|4232.9|4226.9|4221.6|4215.6|89
1651070700000|2022-04-27 14:45:00|4221.6|4215.6|4213.5|4205.5|4222.6|4216.6|4211.6|4205.5|147
1651071000000|2022-04-27 14:50:00|4212.3|4206.3|4216.9|4210.9|4219.9|4213.9|4212.3|4206.3|53
1651071300000|2022-04-27 14:55:00|4216.6|4210.6|4223.4|4217.4|4226.4|4220.4|4215.9|4209.9|128
1651071600000|2022-04-27 15:00:00|4223.1|4217.1|4221.9|4215.9|4228.1|4222.1|4221.4|4215.4|49
1651071900000|2022-04-27 15:05:00|4222.4|4216.4|4215.9|4209.9|4222.4|4216.4|4214.9|4208.9|63
1651072200000|2022-04-27 15:10:00|4215.1|4209.1|4211.6|4205.6|4215.9|4209.9|4211.6|4205.6|40
1651072500000|2022-04-27 15:15:00|4211.4|4205.4|4215.1|4209.1|4215.1|4209.1|4208.9|4202.9|47
1651072800000|2022-04-27 15:20:00|4215.4|4209.4|4214.9|4208.9|4217.4|4211.4|4214.6|4208.6|30
1651073100000|2022-04-27 15:25:00|4215.1|4209.1|4214.6|4208.6|4217.1|4211.1|4212.1|4206.1|132
1651073400000|2022-04-27 15:30:00|4215.1|4209.1|4216.6|4210.6|4218.9|4212.9|4213.4|4207.4|203
1651073700000|2022-04-27 15:35:00|4217.4|4211.4|4215.4|4209.4|4218.4|4212.4|4214.9|4208.9|96
1651074000000|2022-04-27 15:40:00|4215.1|4209.1|4220.9|4214.9|4220.9|4214.9|4215.1|4209.1|45
1651074300000|2022-04-27 15:45:00|4221.1|4215.1|4225.1|4219.1|4226.5|4220.1|4220.9|4214.9|62
1651074600000|2022-04-27 15:50:00|4224.9|4218.9|4227.6|4221.6|4227.6|4221.6|4224.9|4218.9|21
1651074900000|2022-04-27 15:55:00|4228.4|4222.4|4226.9|4220.9|4229.9|4223.9|4224.3|4218.3|42
1651075200000|2022-04-27 16:00:00|4227|4221|4232.1|4226.1|4232.4|4226.4|4224.6|4218.6|26
1651075500000|2022-04-27 16:05:00|4231.6|4225.6|4235.1|4229.1|4236.9|4230.9|4231.6|4225.6|50
1651075800000|2022-04-27 16:10:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.1|4228.1|44
1651076100000|2022-04-27 16:15:00|4236.1|4230.1|4235.9|4229.9|4236.6|4230.6|4235.4|4229.4|40
1651076400000|2022-04-27 16:20:00|4236.4|4230.4|4238.6|4232.6|4238.9|4232.9|4235.6|4229.6|24
1651076700000|2022-04-27 16:25:00|4238.9|4232.9|4240.4|4234.4|4240.9|4234.9|4238.1|4232.1|27
1651077000000|2022-04-27 16:30:00|4240.1|4234.1|4240.1|4234.1|4241.1|4235.1|4239.1|4233.1|49
1651077300000|2022-04-27 16:35:00|4240.6|4234.6|4242.4|4236.4|4242.6|4236.6|4239.6|4233.6|11
1651077600000|2022-04-27 16:40:00|4242.1|4236.1|4243.4|4237.4|4244.1|4238.1|4241.6|4235.6|22
1651077900000|2022-04-27 16:45:00|4243.1|4237.1|4239.1|4233.1|4243.1|4237.1|4239.1|4233.1|40
1651078200000|2022-04-27 16:50:00|4238.9|4232.9|4238.4|4232.4|4239.6|4233.6|4238.4|4232.4|23
1651078500000|2022-04-27 16:55:00|4240|4230.8|4240|4230.8|4240.8|4231.3|4239.5|4230.3|25
1651104000000|2022-04-28 00:00:00|4218.8|4200|4223.5|4204.8|4225|4205|4218.8|4200|14
1651104300000|2022-04-28 00:05:00|4222.8|4204|4221.8|4203|4222.8|4204|4220.8|4202|9
1651104600000|2022-04-28 00:10:00|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|1
1651104900000|2022-04-28 00:15:00|4221.8|4203|4221.3|4202.5|4221.8|4203|4221|4202.3|3
1651105200000|2022-04-28 00:20:00|4220.8|4202|4221|4202.3|4221|4202.3|4220.8|4202|2
1651105500000|2022-04-28 00:25:00|4221.3|4202.5|4222|4203.3|4222|4203.3|4221.3|4202.5|4
1651105800000|2022-04-28 00:30:00|4222.3|4203.5|4226.3|4207.5|4226.4|4207.5|4222.3|4203.5|12
1651106100000|2022-04-28 00:35:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1651106400000|2022-04-28 00:40:00|4227.3|4208.5|4227.5|4208.8|4227.5|4208.8|4227.3|4208.5|2
1651106700000|2022-04-28 00:45:00|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1651107300000|2022-04-28 00:55:00|4228.5|4209.8|4231.5|4212.8|4231.5|4212.8|4228.5|4209.8|4
1651107600000|2022-04-28 01:00:00|4230.8|4212|4227|4208.3|4232.5|4213.8|4226|4207.3|70
1651107900000|2022-04-28 01:05:00|4229|4209|4227.8|4209|4229.5|4210.8|4227|4208.3|33
1651108200000|2022-04-28 01:10:00|4228.8|4210|4227.3|4208.5|4230|4211.3|4227.3|4207.5|15
1651108500000|2022-04-28 01:15:00|4228.8|4208.8|4232.3|4213|4235.1|4215.5|4228.5|4208.8|82
1651108800000|2022-04-28 01:20:00|4233.5|4214.8|4240.8|4222|4242.3|4223.3|4232.3|4213|77
1651109100000|2022-04-28 01:25:00|4240.3|4221.5|4238.8|4220|4240.3|4221.5|4238.8|4220|6
1651109400000|2022-04-28 01:30:00|4239|4220.3|4237|4218.3|4240.8|4222|4236|4217.3|10
1651109700000|2022-04-28 01:35:00|4236.3|4217.5|4240.5|4221.8|4241.3|4222.5|4236.3|4217.5|15
1651110000000|2022-04-28 01:40:00|4240.3|4221.5|4240.3|4221.5|4244|4225.3|4240|4221.3|19
1651110300000|2022-04-28 01:45:00|4240.5|4221.8|4234|4215.3|4240.5|4221.8|4233.3|4214.5|10
1651110600000|2022-04-28 01:50:00|4235.9|4215.9|4233.8|4215|4236.5|4217.8|4233.3|4214.5|11
1651110900000|2022-04-28 01:55:00|4235.6|4215.6|4234|4215.3|4235.8|4216.3|4233.8|4215|6
1651111200000|2022-04-28 02:00:00|4234.5|4215.8|4237.5|4218.8|4237.5|4218.8|4234.3|4215.5|17
1651111500000|2022-04-28 02:05:00|4238.3|4219.5|4241.5|4222.8|4242.5|4223.8|4238.3|4219.5|7
1651111800000|2022-04-28 02:10:00|4240.8|4220.8|4236.3|4217.5|4241.8|4223|4236.3|4217.5|14
1651112100000|2022-04-28 02:15:00|4237|4218.3|4244.8|4226|4244.8|4226|4236.8|4217.3|31
1651112400000|2022-04-28 02:20:00|4246.3|4227.5|4246.9|4226.9|4247.3|4228|4243.5|4224.8|33
1651112700000|2022-04-28 02:25:00|4245|4226.3|4245.3|4226.5|4245.3|4226.5|4245|4226.3|2
1651113000000|2022-04-28 02:30:00|4244.9|4224.9|4235.3|4216.5|4244.9|4224.9|4235|4216.3|19
1651113300000|2022-04-28 02:35:00|4237.3|4217.3|4236|4217.3|4237.4|4218|4235.3|4216.5|21
1651113600000|2022-04-28 02:40:00|4236.8|4218|4237|4218.3|4240.3|4220.8|4236|4217.3|106
1651113900000|2022-04-28 02:45:00|4237.8|4219|4245|4226.3|4245.6|4226.3|4236.8|4218|81
1651114200000|2022-04-28 02:50:00|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|4245.3|4226.5|1
1651114500000|2022-04-28 02:55:00|4245.8|4227|4246.8|4228|4251.8|4233|4245.8|4226.4|18
1651114800000|2022-04-28 03:00:00|4246.5|4227.8|4241.5|4222.8|4246.5|4227.8|4241.5|4222.8|6
1651115100000|2022-04-28 03:05:00|4241.3|4222.5|4240|4221.3|4241.3|4222.5|4240|4221.3|3
1651115400000|2022-04-28 03:10:00|4239.9|4219.9|4241.8|4223|4241.8|4223|4239.9|4219.9|4
1651115700000|2022-04-28 03:15:00|4241.5|4222.8|4217|4197|4241.5|4222.8|4215.5|4196.8|30
1651116000000|2022-04-28 03:20:00|4216.3|4196.8|4218.5|4199.8|4220|4200.3|4215|4195.8|39
1651116300000|2022-04-28 03:25:00|4219|4200.3|4218.3|4199.5|4219|4200.3|4218.3|4199.5|2
1651116600000|2022-04-28 03:30:00|4217.8|4199|4218.5|4199.8|4220|4201.3|4217.5|4198.8|8
1651116900000|2022-04-28 03:35:00|4219.3|4200.5|4218|4199.3|4219.3|4200.5|4215.8|4197|7
1651117200000|2022-04-28 03:40:00|4217.5|4198.8|4217.3|4198.5|4217.5|4198.8|4217.3|4198.5|2
1651117500000|2022-04-28 03:45:00|4216.8|4198|4217|4198.3|4217|4198.3|4216.8|4198|2
1651117800000|2022-04-28 03:50:00|4216.8|4198|4216.8|4198|4217|4198.3|4216.8|4198|3
1651118100000|2022-04-28 03:55:00|4216|4197.3|4212.3|4193.5|4216|4197.3|4212.3|4193.5|4
1651118400000|2022-04-28 04:00:00|4212.8|4194|4212.8|4194|4213.3|4194.5|4212.1|4192.1|7
1651118700000|2022-04-28 04:05:00|4213.3|4194.5|4213|4194.3|4214|4195.3|4212.8|4194|8
1651119000000|2022-04-28 04:10:00|4212.8|4194|4213|4194.3|4213|4194.3|4212.8|4194|2
1651119600000|2022-04-28 04:20:00|4212.8|4194|4212.8|4194|4212.8|4194|4212.8|4194|1
1651119900000|2022-04-28 04:25:00|4212.5|4193.8|4213|4194.3|4213|4194.3|4212.5|4193.8|2
1651120200000|2022-04-28 04:30:00|4212.8|4194|4213|4194.3|4213|4194.3|4212.8|4194|2
1651120500000|2022-04-28 04:35:00|4212.8|4194|4213|4194.3|4214.3|4195.5|4211|4192.3|9
1651120800000|2022-04-28 04:40:00|4212.8|4194|4214.8|4196|4216.5|4197|4212.8|4194|6
1651121100000|2022-04-28 04:45:00|4215|4196.3|4214.3|4195.5|4215|4196.3|4213.8|4195|4
1651122000000|2022-04-28 05:00:00|4212.8|4192.8|4213|4193|4213.3|4194.5|4211.8|4192.6|8
1651122300000|2022-04-28 05:05:00|4212.8|4194|4210.8|4192|4212.8|4194|4210.3|4191.5|12
1651122600000|2022-04-28 05:10:00|4210.5|4191.8|4211.5|4192.8|4212.3|4193.5|4209.8|4191|10
1651122900000|2022-04-28 05:15:00|4210.5|4191.8|4212.5|4193.8|4212.5|4193.8|4210.3|4191.5|10
1651123200000|2022-04-28 05:20:00|4213|4194.3|4211.9|4191.9|4213|4194.3|4211.9|4191.9|9
1651123500000|2022-04-28 05:25:00|4210.3|4191.5|4207.5|4188.8|4210.3|4191.5|4206.8|4187.9|12
1651123800000|2022-04-28 05:30:00|4207|4188.3|4198|4179.3|4207|4188.3|4196.8|4178|19
1651124100000|2022-04-28 05:35:00|4197.8|4179|4198.8|4180|4201.3|4182.5|4197.8|4179|32
1651124400000|2022-04-28 05:40:00|4198.3|4179.5|4199|4180.3|4199|4180.3|4197.8|4179|4
1651124700000|2022-04-28 05:45:00|4198.5|4179.8|4203|4184.3|4203|4184.3|4198.5|4179.8|14
1651125000000|2022-04-28 05:50:00|4204.3|4185.5|4203.5|4184.5|4205|4186.3|4201|4182.3|61
1651125300000|2022-04-28 05:55:00|4203.3|4184.8|4204|4185.3|4204|4185.3|4203.3|4184.8|3
1651125600000|2022-04-28 06:00:00|4203.8|4185|4205.3|4186.5|4205.3|4186.5|4203.8|4185|3
1651125900000|2022-04-28 06:05:00|4205|4186.3|4210.5|4191.8|4210.5|4191.8|4205|4186.3|6
1651126200000|2022-04-28 06:10:00|4211.8|4193|4211.5|4192.8|4213.3|4193.8|4209.3|4190|14
1651126500000|2022-04-28 06:15:00|4212|4193.3|4215.3|4196.5|4215.3|4196.5|4211.8|4193|6
1651126800000|2022-04-28 06:20:00|4215.8|4197|4226|4207.3|4226|4207.3|4215.8|4197|33
1651127100000|2022-04-28 06:25:00|4226.3|4207.5|4232.5|4213.8|4238.6|4218.6|4226.3|4207.5|44
1651127400000|2022-04-28 06:30:00|4232|4213.3|4224.9|4204.9|4232|4213.3|4224.9|4204.9|8
1651127700000|2022-04-28 06:35:00|4221.8|4203|4213.8|4193.8|4221.8|4203|4213.8|4193.8|16
1651128000000|2022-04-28 06:40:00|4212.3|4193.5|4218.1|4198.1|4218.1|4198.1|4210.3|4191.5|15
1651128300000|2022-04-28 06:45:00|4217.8|4199|4217|4198.3|4217.8|4199|4216|4197.3|9
1651128600000|2022-04-28 06:50:00|4216.8|4198|4224|4205.3|4225.5|4206.8|4216.8|4198|35
1651128900000|2022-04-28 06:55:00|4223.3|4204.5|4212.5|4206.5|4224.3|4213.1|4209.9|4203.9|81
1651129200000|2022-04-28 07:00:00|4212.6|4206.6|4210.1|4204.1|4212.6|4206.6|4208.9|4202.9|15
1651129500000|2022-04-28 07:05:00|4213|4204.3|4220.4|4214.4|4220.4|4214.4|4213|4204.3|17
1651129800000|2022-04-28 07:10:00|4220.6|4214.6|4238.6|4232.6|4238.6|4232.6|4220.6|4214.6|32
1651130100000|2022-04-28 07:15:00|4238.9|4232.9|4250.1|4244.1|4251.1|4245.1|4238.4|4232.4|33
1651130400000|2022-04-28 07:20:00|4251.6|4245.6|4245.1|4239.1|4257.4|4251.4|4245.1|4239.1|46
1651130700000|2022-04-28 07:25:00|4244.9|4238.9|4228.1|4222.1|4244.9|4238.9|4227.6|4221.6|44
1651131000000|2022-04-28 07:30:00|4230.9|4224.9|4233.4|4227.4|4233.6|4227.6|4230.6|4223.8|22
1651131300000|2022-04-28 07:35:00|4233.6|4227.6|4237.1|4231.1|4237.4|4231.4|4232.1|4226.1|7
1651131600000|2022-04-28 07:40:00|4237.4|4231.4|4240.4|4234.4|4240.6|4234.6|4237.4|4231.4|13
1651131900000|2022-04-28 07:45:00|4240.1|4234.1|4238.4|4232.4|4240.9|4234.9|4238.4|4232.4|10
1651132200000|2022-04-28 07:50:00|4238.1|4232.1|4236.6|4230.6|4238.1|4232.1|4236.6|4230.6|10
1651132500000|2022-04-28 07:55:00|4236.4|4230.4|4236.4|4230.4|4240.4|4234.4|4236.1|4230.1|20
1651132800000|2022-04-28 08:00:00|4236.6|4230.6|4246.1|4240.1|4246.1|4240.1|4236.4|4230.4|16
1651133100000|2022-04-28 08:05:00|4246.6|4240.6|4239.4|4233.4|4246.6|4240.6|4239.4|4233.4|22
1651133400000|2022-04-28 08:10:00|4239.6|4233.6|4246.6|4240.6|4246.6|4240.6|4239.4|4233.4|23
1651133700000|2022-04-28 08:15:00|4246.9|4240.9|4241.6|4235.6|4250.1|4244.1|4241.6|4235.6|27
1651134000000|2022-04-28 08:20:00|4241.4|4235.4|4241.1|4235.1|4241.9|4235.9|4240.9|4234.9|15
1651134300000|2022-04-28 08:25:00|4240.6|4234.6|4240.4|4234.4|4240.6|4234.6|4239.9|4233.9|5
1651134600000|2022-04-28 08:30:00|4240.1|4234.1|4235.1|4229.1|4240.4|4234.4|4234.4|4228.4|26
1651134900000|2022-04-28 08:35:00|4235.4|4229.4|4241.4|4235.4|4241.4|4235.4|4235.4|4229.4|26
1651135200000|2022-04-28 08:40:00|4240.9|4234.9|4243.9|4237.9|4245.6|4239.6|4240.4|4234.4|22
1651135500000|2022-04-28 08:45:00|4244.1|4238.1|4243.9|4237.9|4245.4|4239.4|4243.9|4237.9|18
1651135800000|2022-04-28 08:50:00|4243.6|4237.6|4240.4|4234.4|4243.6|4237.6|4240.1|4234.1|5
1651136100000|2022-04-28 08:55:00|4240.1|4234.1|4236.6|4230.6|4240.1|4234.1|4236.4|4230.4|10
1651136400000|2022-04-28 09:00:00|4236.4|4230.4|4226.9|4220.9|4236.4|4230.4|4226.6|4220.6|16
1651136700000|2022-04-28 09:05:00|4226.6|4220.6|4226.9|4220.9|4226.9|4220.9|4226.6|4220.6|2
1651137000000|2022-04-28 09:10:00|4227.1|4221.1|4223.4|4217.4|4228.4|4222.4|4223.4|4217.4|10
1651137300000|2022-04-28 09:15:00|4223.1|4217.1|4220.6|4214.6|4223.1|4217.1|4220.6|4214.6|13
1651137600000|2022-04-28 09:20:00|4220.9|4214.9|4219.9|4213.9|4222.4|4216.4|4219.6|4213.6|14
1651137900000|2022-04-28 09:25:00|4220.6|4214.6|4217.9|4211.9|4220.6|4214.6|4214.4|4208.4|24
1651138200000|2022-04-28 09:30:00|4217.6|4211.6|4215.4|4209.4|4217.6|4211.6|4215.1|4209.1|8
1651138500000|2022-04-28 09:35:00|4215.6|4209.6|4215.9|4209.9|4215.9|4209.9|4214.9|4207.8|6
1651138800000|2022-04-28 09:40:00|4215.4|4209.4|4211.1|4205.1|4215.4|4209.4|4211.1|4205.1|14
1651139100000|2022-04-28 09:45:00|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|3
1651139400000|2022-04-28 09:50:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1651139700000|2022-04-28 09:55:00|4210.9|4204.9|4209.6|4203.6|4210.9|4204.9|4205.9|4199.9|17
1651140000000|2022-04-28 10:00:00|4209.9|4203.9|4210.9|4204.9|4211.6|4205.6|4209.9|4203.9|13
1651140300000|2022-04-28 10:05:00|4211.4|4205.4|4221.4|4215.4|4221.4|4215.4|4211.4|4205.4|27
1651140600000|2022-04-28 10:10:00|4221.6|4215.6|4220.9|4214.9|4223.4|4217.4|4218.6|4212.6|36
1651140900000|2022-04-28 10:15:00|4219.6|4213.6|4217.4|4211.4|4220.1|4214.1|4216.4|4210.4|30
1651141200000|2022-04-28 10:20:00|4217.9|4211.9|4213.9|4207.9|4219.9|4213.9|4211.6|4205.6|65
1651141500000|2022-04-28 10:25:00|4213.4|4207.4|4212.6|4206.6|4221.6|4215.6|4210.1|4204.1|71
1651141800000|2022-04-28 10:30:00|4212.9|4206.9|4213.4|4207.4|4220.1|4214.1|4210.4|4204.4|61
1651142100000|2022-04-28 10:35:00|4215.1|4209.1|4208.9|4202.9|4215.1|4209.1|4205.4|4199.4|52
1651142400000|2022-04-28 10:40:00|4208.6|4202.6|4204.9|4198.9|4209.4|4203.4|4204.4|4198.4|35
1651142700000|2022-04-28 10:45:00|4204.6|4198.6|4203.9|4197.9|4204.9|4198.9|4203.1|4197.1|32
1651143000000|2022-04-28 10:50:00|4202.6|4196.6|4207.9|4201.9|4209.9|4203.9|4202.6|4196.6|72
1651143300000|2022-04-28 10:55:00|4207.6|4201.6|4204.6|4198.6|4207.6|4201.6|4202.4|4196.4|56
1651143600000|2022-04-28 11:00:00|4204.1|4198.1|4199.6|4193.6|4204.9|4198.9|4199.4|4193.4|56
1651143900000|2022-04-28 11:05:00|4199.4|4193.4|4200.1|4194.1|4201.6|4195.6|4199.4|4193.4|33
1651144200000|2022-04-28 11:10:00|4199.9|4193.9|4196.6|4190.6|4200.6|4194.6|4196.6|4190.6|35
1651144500000|2022-04-28 11:15:00|4196.1|4190.1|4195.1|4189.1|4199.8|4193.6|4194.6|4188.6|45
1651144800000|2022-04-28 11:20:00|4194.9|4188.9|4193.9|4187.9|4197.4|4191.4|4193.1|4187.1|54
1651145100000|2022-04-28 11:25:00|4193.6|4187.6|4193.9|4187.9|4197.1|4191.1|4193.4|4187.4|27
1651145400000|2022-04-28 11:30:00|4194.6|4188.6|4186.1|4180.1|4194.6|4188.6|4185.9|4179.9|35
1651145700000|2022-04-28 11:35:00|4186.4|4180.4|4195.1|4189.1|4195.1|4189.1|4185.9|4179.9|56
1651146000000|2022-04-28 11:40:00|4195.4|4189.4|4188.6|4182.6|4198.6|4192.6|4185.6|4179.6|65
1651146300000|2022-04-28 11:45:00|4188.1|4182.1|4185.4|4179.4|4188.6|4182.6|4183.4|4177.4|79
1651146600000|2022-04-28 11:50:00|4185.6|4179.6|4183.9|4177.9|4186.4|4180.4|4178.6|4172.6|77
1651146900000|2022-04-28 11:55:00|4185.6|4179.6|4168.1|4162.1|4186.1|4180.1|4168.1|4162.1|86
1651147200000|2022-04-28 12:00:00|4167.9|4161.9|4171.5|4163.5|4172.9|4166.9|4163.4|4157.3|111
1651147500000|2022-04-28 12:05:00|4169.6|4163.6|4167.4|4161.4|4171.4|4165.4|4167.1|4161.1|30
1651147800000|2022-04-28 12:10:00|4166.6|4160.6|4166.6|4160.6|4168.9|4162.9|4165.6|4159.6|54
1651148100000|2022-04-28 12:15:00|4167.1|4161.1|4169.1|4163.1|4170.4|4164.4|4167.1|4161.1|46
1651148400000|2022-04-28 12:20:00|4167.9|4161.9|4159.1|4153.1|4167.9|4161.9|4158.4|4152.4|68
1651148700000|2022-04-28 12:25:00|4159.4|4153.4|4164.1|4158.1|4165.8|4159.6|4159.1|4153.1|51
1651149000000|2022-04-28 12:30:00|4164.4|4158.4|4165.9|4159.9|4170.1|4164.1|4164.4|4158.4|116
1651149300000|2022-04-28 12:35:00|4165.6|4159.6|4167.6|4161.6|4171.1|4165.1|4164.9|4158.9|85
1651149600000|2022-04-28 12:40:00|4167.4|4161.4|4171.6|4165.6|4172.1|4166.1|4167.4|4161.4|59
1651149900000|2022-04-28 12:45:00|4171.9|4165.9|4172.4|4166.4|4173.9|4167.9|4169.9|4163.9|59
1651150200000|2022-04-28 12:50:00|4172.6|4166.6|4173.4|4167.4|4176.9|4170.9|4170.4|4164.4|57
1651150500000|2022-04-28 12:55:00|4173.1|4167.1|4178.9|4172.9|4180.1|4174.1|4172.9|4166.8|39
1651150800000|2022-04-28 13:00:00|4178.6|4172.6|4176.6|4170.6|4180.4|4174.4|4172.1|4166.1|166
1651151100000|2022-04-28 13:05:00|4176.4|4170.4|4173.4|4167.4|4176.6|4170.6|4170.4|4164.4|120
1651151400000|2022-04-28 13:10:00|4172.9|4166.9|4161.4|4155.4|4172.9|4166.9|4160.1|4154.1|140
1651151700000|2022-04-28 13:15:00|4160.9|4154.9|4159.6|4153.6|4161.9|4155.9|4158.1|4152.1|75
1651152000000|2022-04-28 13:20:00|4159.4|4153.4|4159.1|4153.1|4159.4|4153.4|4154.4|4148.4|153
1651152300000|2022-04-28 13:25:00|4159.9|4153.9|4165.6|4159.6|4166.6|4160.6|4159.1|4153.1|124
1651152600000|2022-04-28 13:30:00|4166.1|4160.1|4163.6|4157.6|4167.6|4161.6|4161.6|4155.6|89
1651152900000|2022-04-28 13:35:00|4163.4|4157.4|4155.4|4149.4|4163.4|4157.4|4153.9|4147.9|48
1651153200000|2022-04-28 13:40:00|4154.4|4148.4|4157.6|4151.6|4159.6|4153.6|4154.1|4148.1|61
1651153500000|2022-04-28 13:45:00|4158.1|4152.1|4154.9|4148.9|4159.1|4153.1|4154.6|4148.6|55
1651153800000|2022-04-28 13:50:00|4154.6|4148.6|4157.1|4151.1|4157.1|4151.1|4154.1|4148.1|78
1651154100000|2022-04-28 13:55:00|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4155.1|4149.1|32
1651154400000|2022-04-28 14:00:00|4156.9|4150.9|4159.9|4153.9|4162.4|4156.4|4155.4|4149.4|59
1651154700000|2022-04-28 14:05:00|4160.1|4154.1|4172.1|4166.1|4173.1|4167.1|4159.9|4153.9|106
1651155000000|2022-04-28 14:10:00|4172.4|4166.4|4169.4|4163.4|4174.6|4168.6|4168.1|4162.1|36
1651155300000|2022-04-28 14:15:00|4168.6|4162.6|4165.6|4159.6|4169.4|4163.4|4164.6|4158.6|76
1651155600000|2022-04-28 14:20:00|4165.4|4159.4|4161.6|4155.6|4166.9|4160.9|4161.6|4155.6|45
1651155900000|2022-04-28 14:25:00|4161.4|4155.4|4165.1|4159.1|4167.1|4161.1|4159.4|4153.4|54
1651156200000|2022-04-28 14:30:00|4165.9|4159.9|4170.6|4164.6|4174.1|4168.1|4165.9|4159.9|58
1651156500000|2022-04-28 14:35:00|4169.4|4163.4|4158.4|4152.4|4169.4|4163.4|4158.4|4152.3|56
1651156800000|2022-04-28 14:40:00|4157.4|4151.4|4159.9|4153.9|4163.4|4157.4|4156.8|4150.8|93
1651157100000|2022-04-28 14:45:00|4159.6|4153.6|4154.6|4148.6|4160.4|4154.4|4152.6|4146.6|125
1651157400000|2022-04-28 14:50:00|4154.4|4148.4|4155.9|4149.9|4158.1|4152.1|4151.6|4145.6|163
1651157700000|2022-04-28 14:55:00|4155.6|4149.6|4135.6|4129.6|4155.6|4149.6|4128|4120.8|237
1651158000000|2022-04-28 15:00:00|4136.1|4130.1|4139.9|4133.9|4141.6|4135.6|4136.1|4129.5|124
1651158300000|2022-04-28 15:05:00|4138.6|4132.6|4131.9|4125.9|4141.4|4135.4|4131|4125|61
1651158600000|2022-04-28 15:10:00|4131.6|4125.6|4130.4|4124.4|4132.4|4126.4|4127.6|4121.6|63
1651158900000|2022-04-28 15:15:00|4129.1|4123.1|4129.6|4123.6|4131.1|4125.1|4127.6|4121.6|49
1651159200000|2022-04-28 15:20:00|4129.9|4123.9|4128.4|4122.4|4130|4123.9|4127.4|4121.4|55
1651159500000|2022-04-28 15:25:00|4128.6|4122.6|4128.4|4122.4|4132.4|4126.4|4127.4|4121.4|66
1651159800000|2022-04-28 15:30:00|4128.6|4122.6|4127.4|4121.4|4129.4|4123.4|4125.6|4119.6|56
1651160100000|2022-04-28 15:35:00|4127.6|4121.6|4121.6|4115.6|4128.4|4122.4|4121.4|4115.4|85
1651160400000|2022-04-28 15:40:00|4121.4|4115.4|4118.9|4112.9|4122.4|4116.4|4115.4|4109.4|59
1651160700000|2022-04-28 15:45:00|4118.6|4112.6|4117.6|4111.6|4121.6|4115.6|4116.9|4110.9|56
1651161000000|2022-04-28 15:50:00|4117.9|4111.9|4115.1|4109.1|4121.9|4115.9|4114.6|4108.6|54
1651161300000|2022-04-28 15:55:00|4114.4|4108.4|4119.6|4113.6|4119.6|4113.6|4112.9|4106.9|87
1651161600000|2022-04-28 16:00:00|4119.4|4113.4|4117.1|4111.1|4120.4|4114.4|4114.6|4108.6|88
1651161900000|2022-04-28 16:05:00|4116.9|4110.9|4113.1|4107.1|4117.4|4111.4|4112.4|4106.4|55
1651162200000|2022-04-28 16:10:00|4113.4|4107.4|4112.6|4106.6|4114.4|4108.4|4109.4|4103.4|34
1651162500000|2022-04-28 16:15:00|4112.9|4106.9|4118.1|4112.1|4118.9|4112.9|4112.9|4106.9|34
1651162800000|2022-04-28 16:20:00|4118.3|4110.3|4111.4|4105.4|4118.3|4110.3|4111.4|4105.4|21
1651163100000|2022-04-28 16:25:00|4111.6|4105.6|4119.6|4113.6|4119.6|4113.6|4111.6|4105.6|47
1651163400000|2022-04-28 16:30:00|4119.9|4113.9|4121.9|4115.9|4122.9|4116.9|4118.4|4112.4|42
1651163700000|2022-04-28 16:35:00|4122.1|4116.1|4123.6|4117.6|4125.1|4119.1|4121.4|4115.4|59
1651164000000|2022-04-28 16:40:00|4123.9|4117.9|4126.6|4120.6|4126.9|4120.9|4123.1|4117.1|27
1651164300000|2022-04-28 16:45:00|4126.9|4120.9|4130.4|4124.4|4130.9|4124.9|4124.1|4118.1|66
1651164600000|2022-04-28 16:50:00|4130.1|4124.1|4131.1|4125.1|4131.4|4125.4|4129.4|4123.4|67
1651164900000|2022-04-28 16:55:00|4130.9|4124.9|4133.5|4124|4134.3|4125|4130.9|4123.3|18
1651190400000|2022-04-29 00:00:00|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1651190700000|2022-04-29 00:05:00|4141.5|4122.8|4143.8|4125|4143.8|4125|4141|4122.3|10
1651191000000|2022-04-29 00:10:00|4144.5|4125.8|4149.3|4130.5|4149.3|4130.5|4144.5|4125.8|8
1651191600000|2022-04-29 00:20:00|4150|4131.3|4146.8|4128|4150|4131.3|4146.8|4128|13
1651191900000|2022-04-29 00:25:00|4148.1|4128.1|4149.5|4130.8|4149.5|4130.8|4148.1|4128.1|11
1651192200000|2022-04-29 00:30:00|4149|4130.3|4147.5|4128.8|4149|4130.3|4147.3|4128.5|5
1651192500000|2022-04-29 00:35:00|4147.8|4129|4144.8|4126|4147.8|4129|4144.8|4126|4
1651192800000|2022-04-29 00:40:00|4145.5|4126.8|4147.3|4128.5|4148.4|4129.3|4145.5|4126.8|14
1651193100000|2022-04-29 00:45:00|4146.5|4127.8|4147.5|4128.8|4147.5|4128.8|4145.8|4127|6
1651193400000|2022-04-29 00:50:00|4148|4129.3|4147.8|4129|4148|4129.3|4147.3|4128.5|4
1651193700000|2022-04-29 00:55:00|4147.3|4128.5|4149.8|4131|4149.8|4131|4146|4127.3|12
1651194000000|2022-04-29 01:00:00|4150.5|4131.8|4150.8|4132|4154.3|4135.3|4145|4126.3|77
1651194300000|2022-04-29 01:05:00|4151.5|4132.8|4153.3|4134.5|4153.5|4134.8|4148|4129.3|71
1651194600000|2022-04-29 01:10:00|4153|4134.3|4154.5|4135.8|4155.3|4136.5|4152.8|4134|15
1651194900000|2022-04-29 01:15:00|4153|4134.3|4156|4137.3|4157|4138.3|4153|4134.3|11
1651195200000|2022-04-29 01:20:00|4155.8|4137|4152.3|4133.5|4155.8|4137|4151|4132.3|25
1651195500000|2022-04-29 01:25:00|4151.5|4132.8|4150.5|4131.8|4154|4135.3|4150.5|4131.8|38
1651195800000|2022-04-29 01:30:00|4152.3|4132.3|4153.3|4134.5|4154|4135.3|4150.3|4131.5|20
1651196100000|2022-04-29 01:35:00|4155.5|4135.5|4154.3|4135.5|4156.8|4138|4151|4132.3|48
1651196400000|2022-04-29 01:40:00|4153.5|4134.8|4147.8|4129|4156|4136|4146.3|4127.5|53
1651196700000|2022-04-29 01:45:00|4148.3|4129.5|4147|4128.3|4149|4130.3|4146.3|4127.5|27
1651197000000|2022-04-29 01:50:00|4146.5|4127.8|4146.3|4127.5|4148.8|4128.8|4144.8|4126|13
1651197300000|2022-04-29 01:55:00|4145.5|4126.8|4146.3|4127.5|4150|4130|4145.5|4126.8|27
1651197600000|2022-04-29 02:00:00|4147.8|4129|4146.3|4127.5|4149.1|4130|4146.3|4127.5|23
1651197900000|2022-04-29 02:05:00|4147.3|4128.5|4147|4128.3|4149|4130.3|4146|4127.3|47
1651198200000|2022-04-29 02:10:00|4148|4129.3|4148.5|4129.8|4149.3|4130.5|4147|4128.3|29
1651198500000|2022-04-29 02:15:00|4147.8|4129|4146|4127.3|4147.8|4129|4145.3|4126.5|9
1651198800000|2022-04-29 02:20:00|4145.3|4126.5|4145.5|4126.8|4146.8|4126.8|4145.3|4126.5|4
1651199100000|2022-04-29 02:25:00|4144.5|4125.8|4135.3|4116.5|4144.5|4125.8|4135.3|4116.5|18
1651199400000|2022-04-29 02:30:00|4134.8|4116|4130.9|4110.9|4134.8|4116|4128.3|4108.3|30
1651199700000|2022-04-29 02:35:00|4129.5|4110.8|4128|4109.3|4131.3|4112.5|4128|4108.8|38
1651200000000|2022-04-29 02:40:00|4127.3|4108.5|4127.5|4108.8|4129.8|4111|4126.5|4107.8|24
1651200300000|2022-04-29 02:45:00|4126.8|4108|4128|4109.3|4130.1|4111|4126.8|4108|23
1651200600000|2022-04-29 02:50:00|4129|4110.3|4133.8|4115|4133.8|4115|4129|4110.3|12
1651200900000|2022-04-29 02:55:00|4134.5|4115.8|4138.5|4119.8|4139.8|4121|4134.5|4115.8|38
1651201200000|2022-04-29 03:00:00|4140|4121.3|4137.5|4118.8|4141.5|4122.8|4135.8|4117|25
1651201500000|2022-04-29 03:05:00|4138.5|4119.8|4140.8|4122|4140.8|4122|4137|4118.3|13
1651201800000|2022-04-29 03:10:00|4141.5|4122.8|4141|4122.3|4141.5|4122.8|4138.5|4119.8|20
1651202100000|2022-04-29 03:15:00|4140.8|4122|4140.8|4122|4141|4122.3|4138.8|4120|12
1651202400000|2022-04-29 03:20:00|4140.5|4121.8|4139|4120.3|4140.8|4122|4138.8|4120|18
1651202700000|2022-04-29 03:25:00|4138.5|4119.8|4138.8|4120|4140.3|4121.5|4138.5|4119.8|21
1651203000000|2022-04-29 03:30:00|4139.5|4120.8|4139.3|4120.5|4140.3|4121.5|4138|4119.3|32
1651203300000|2022-04-29 03:35:00|4138.5|4119.8|4138.5|4119.8|4139.8|4121|4137.5|4118.8|18
1651203600000|2022-04-29 03:40:00|4138.8|4120|4137.5|4118.8|4139.8|4121|4137.5|4118.8|20
1651203900000|2022-04-29 03:45:00|4138.5|4119.8|4139.8|4121|4141|4122.3|4138.5|4119.8|17
1651204200000|2022-04-29 03:50:00|4139.5|4120.8|4143.8|4125|4146|4126|4139.5|4120.8|19
1651204500000|2022-04-29 03:55:00|4145.5|4125.5|4143.3|4124.5|4145.8|4126.3|4142.3|4122.6|28
1651204800000|2022-04-29 04:00:00|4143|4124.3|4140.3|4121.5|4143|4124.3|4140|4121.3|4
1651205100000|2022-04-29 04:05:00|4139.5|4120.8|4139.5|4120.8|4140.8|4120.8|4138|4119.3|7
1651205400000|2022-04-29 04:10:00|4138.8|4120|4139.5|4120.8|4140.8|4122|4138.8|4120|8
1651205700000|2022-04-29 04:15:00|4138.5|4119.8|4133.5|4114.8|4140|4121.3|4133.5|4114.8|11
1651206000000|2022-04-29 04:20:00|4133.3|4114.5|4133.3|4114.5|4133.8|4115|4132.5|4113.8|5
1651206300000|2022-04-29 04:25:00|4132.5|4113.8|4132.5|4113.8|4133|4114.3|4131.8|4113|8
1651206600000|2022-04-29 04:30:00|4132.3|4113.5|4131.8|4113|4133|4114.3|4131.5|4112.8|8
1651206900000|2022-04-29 04:35:00|4131|4112.3|4131.5|4112.8|4132|4113.3|4130.5|4111.8|37
1651207200000|2022-04-29 04:40:00|4132.3|4113.5|4133|4114.3|4133|4114.3|4131|4112.3|16
1651207500000|2022-04-29 04:45:00|4133.3|4114.5|4132.5|4113.8|4133.3|4114.5|4131|4112.3|15
1651207800000|2022-04-29 04:50:00|4132.3|4113.5|4132|4113.3|4133|4114.3|4130.8|4112|16
1651208100000|2022-04-29 04:55:00|4132.3|4113.5|4132|4113.3|4133|4114.3|4131.5|4112.8|22
1651208400000|2022-04-29 05:00:00|4132.8|4114|4150.5|4131.8|4151.3|4132.5|4132.3|4113.5|106
1651208700000|2022-04-29 05:05:00|4150|4131.3|4148.5|4129.8|4156.5|4137.8|4143.8|4125|76
1651209000000|2022-04-29 05:10:00|4149.5|4130.8|4150.5|4130.5|4152.5|4133.5|4145.8|4126.8|80
1651209300000|2022-04-29 05:15:00|4149.8|4131|4152.8|4134|4155|4136.3|4149.5|4130|52
1651209600000|2022-04-29 05:20:00|4152.5|4133.8|4147|4128.3|4152.5|4133.8|4143.3|4124.5|45
1651209900000|2022-04-29 05:25:00|4146.5|4127.8|4146.8|4128|4147.8|4129|4145.8|4127|21
1651210200000|2022-04-29 05:30:00|4148.6|4128.6|4164.8|4146|4164.8|4146|4148.6|4128.6|123
1651210500000|2022-04-29 05:35:00|4164|4145.3|4162.3|4143.5|4165|4146.3|4159|4140.3|48
1651210800000|2022-04-29 05:40:00|4161.5|4142.8|4163.3|4144.5|4165.8|4146.8|4159.3|4140.4|47
1651211100000|2022-04-29 05:45:00|4162.5|4143.8|4170.8|4152|4172.3|4153.5|4162.5|4143.8|22
1651211400000|2022-04-29 05:50:00|4171.5|4152.8|4169.3|4150.5|4173.3|4154.5|4167.3|4148.5|40
1651211700000|2022-04-29 05:55:00|4168.5|4149.8|4167.5|4148.8|4168.5|4149.8|4164.5|4145.8|24
1651212000000|2022-04-29 06:00:00|4167.3|4147.3|4167.8|4149|4169|4150.3|4163.8|4145|32
1651212300000|2022-04-29 06:05:00|4167|4148.3|4162.8|4144|4168.5|4149.8|4162|4143.3|36
1651212600000|2022-04-29 06:10:00|4163.3|4144.5|4167.5|4148.8|4167.6|4148.8|4163|4144.3|13
1651212900000|2022-04-29 06:15:00|4168.3|4149.5|4168.3|4149.5|4169|4150.3|4166.5|4147.8|25
1651213200000|2022-04-29 06:20:00|4166.8|4148|4164.5|4145.8|4168.5|4149.8|4164|4145.3|22
1651213500000|2022-04-29 06:25:00|4164|4145.3|4169|4150.3|4169|4150.3|4164|4145.3|50
1651213800000|2022-04-29 06:30:00|4168.3|4149.5|4164.8|4146|4169|4150.3|4164.8|4146|17
1651214100000|2022-04-29 06:35:00|4165.5|4146.8|4167.8|4149|4168.3|4149.5|4165.5|4146.8|28
1651214400000|2022-04-29 06:40:00|4167.3|4148.5|4165.5|4146.8|4167.3|4148.5|4164.5|4145.8|32
1651214700000|2022-04-29 06:45:00|4165|4146.3|4162.5|4143.8|4166.4|4147.5|4162.3|4143.5|30
1651215000000|2022-04-29 06:50:00|4163.3|4144.5|4171.5|4152.8|4172.5|4153.5|4162.3|4143.5|60
1651215300000|2022-04-29 06:55:00|4170.8|4152|4168.6|4162.6|4171.3|4164.6|4163.6|4151.3|88
1651215600000|2022-04-29 07:00:00|4168.4|4162.4|4142.1|4136.1|4168.6|4162.6|4138.4|4132.4|102
1651215900000|2022-04-29 07:05:00|4140.9|4134.9|4152.9|4146.9|4153.6|4147.6|4139.6|4133.6|55
1651216200000|2022-04-29 07:10:00|4153.1|4147.1|4156.1|4150.1|4157.1|4151.1|4152.9|4146.9|33
1651216500000|2022-04-29 07:15:00|4156.4|4150.4|4165.6|4159.6|4165.6|4159.6|4155.1|4149.1|69
1651216800000|2022-04-29 07:20:00|4165.4|4159.4|4163.1|4157.1|4166.9|4160.9|4161.4|4155.4|47
1651217100000|2022-04-29 07:25:00|4162.4|4156.4|4161.1|4155.1|4163.1|4157.1|4158.1|4152.1|45
1651217400000|2022-04-29 07:30:00|4161.4|4155.4|4165.6|4159.6|4167.1|4161.1|4160.4|4154.4|45
1651217700000|2022-04-29 07:35:00|4165.4|4159.4|4167.4|4161.4|4167.4|4161.4|4164.4|4158.4|28
1651218000000|2022-04-29 07:40:00|4168.4|4162.4|4176.9|4170.9|4176.9|4170.9|4168.4|4162.4|60
1651218300000|2022-04-29 07:45:00|4176.6|4170.6|4172.1|4166.1|4176.6|4170.6|4171.1|4165.1|46
1651218600000|2022-04-29 07:50:00|4172.6|4166.6|4188.4|4182.4|4189.4|4183.4|4172.1|4166.1|93
1651218900000|2022-04-29 07:55:00|4188.1|4182.1|4195.9|4189.9|4196.9|4190.9|4183.1|4177.1|109
1651219200000|2022-04-29 08:00:00|4195.6|4189.6|4188.9|4182.9|4197.1|4191.1|4185.9|4179.9|74
1651219500000|2022-04-29 08:05:00|4189.1|4183.1|4180.9|4174.9|4189.4|4183.4|4176.9|4170.3|95
1651219800000|2022-04-29 08:10:00|4180.6|4174.6|4175.9|4169.9|4182.1|4176.1|4174.9|4168.9|41
1651220100000|2022-04-29 08:15:00|4174.9|4168.9|4170.4|4164.4|4178.6|4172.6|4169.9|4163.9|36
1651220400000|2022-04-29 08:20:00|4171.6|4165.6|4169.9|4163.9|4171.6|4165.6|4164.1|4158.1|73
1651220700000|2022-04-29 08:25:00|4168.4|4162.4|4161.1|4155.1|4169.1|4163.1|4160.6|4154.6|54
1651221000000|2022-04-29 08:30:00|4162.1|4156.1|4161.1|4155.1|4165.4|4159.4|4160.6|4154.6|35
1651221300000|2022-04-29 08:35:00|4161.4|4155.4|4161.6|4155.6|4162.6|4156.6|4159.6|4153.6|46
1651221600000|2022-04-29 08:40:00|4161.9|4155.9|4161.1|4155.1|4167.4|4161.4|4161.1|4155.1|70
1651221900000|2022-04-29 08:45:00|4159.9|4153.9|4154.9|4148.9|4160.4|4154.4|4154.9|4148.9|48
1651222200000|2022-04-29 08:50:00|4154.6|4148.6|4145.9|4139.9|4155.9|4149.9|4145.6|4139.6|35
1651222500000|2022-04-29 08:55:00|4146.1|4140.1|4156.9|4150.9|4157.1|4151.1|4146.1|4140.1|65
1651222800000|2022-04-29 09:00:00|4157.9|4151.9|4157.4|4151.4|4160.6|4154.6|4154.6|4148.6|101
1651223100000|2022-04-29 09:05:00|4157.1|4151.1|4158.1|4152.1|4158.1|4152.1|4154.9|4148.9|30
1651223400000|2022-04-29 09:10:00|4157.9|4151.9|4154.6|4148.6|4160.4|4154.4|4151.6|4145.6|38
1651223700000|2022-04-29 09:15:00|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4146.6|4140.6|44
1651224000000|2022-04-29 09:20:00|4155.1|4149.1|4148.1|4142.1|4155.1|4149.1|4148.1|4142.1|30
1651224300000|2022-04-29 09:25:00|4147.9|4141.9|4147.1|4141.1|4148.4|4142.4|4145.4|4139.4|35
1651224600000|2022-04-29 09:30:00|4146.9|4140.9|4145.4|4139.4|4146.9|4140.9|4145.4|4139.4|10
1651224900000|2022-04-29 09:35:00|4145.9|4139.9|4143.1|4137.1|4147.1|4141.1|4143.1|4137.1|35
1651225200000|2022-04-29 09:40:00|4142.9|4136.9|4141.6|4135.6|4142.9|4136.9|4138.9|4132.9|37
1651225500000|2022-04-29 09:45:00|4141.9|4135.9|4148.9|4142.9|4149.1|4143.1|4140.9|4134.9|64
1651225800000|2022-04-29 09:50:00|4149.1|4143.1|4142.6|4136.6|4149.4|4143.4|4141.6|4135.6|86
1651226100000|2022-04-29 09:55:00|4142.9|4136.9|4145.4|4139.4|4146.4|4140.4|4142.9|4136.9|23
1651226400000|2022-04-29 10:00:00|4146.1|4140.1|4145.6|4139.6|4151.1|4145.1|4145.4|4139.4|42
1651226700000|2022-04-29 10:05:00|4146.4|4140.4|4144.1|4138.1|4146.4|4140.4|4143.1|4137.1|26
1651227000000|2022-04-29 10:10:00|4145.1|4139.1|4145.9|4139.9|4145.9|4139.9|4143.9|4137.9|15
1651227300000|2022-04-29 10:15:00|4146.6|4140.6|4148.9|4142.9|4148.9|4142.9|4143.6|4137.6|32
1651227600000|2022-04-29 10:20:00|4149.4|4143.4|4152.9|4146.9|4155.4|4149.4|4149.1|4143.1|27
1651227900000|2022-04-29 10:25:00|4152.6|4146.6|4156.6|4150.6|4156.6|4150.6|4149.9|4143.9|46
1651228200000|2022-04-29 10:30:00|4156.9|4150.9|4155.1|4149.1|4156.9|4150.9|4151.6|4145.6|52
1651228500000|2022-04-29 10:35:00|4154.4|4148.4|4153.6|4147.6|4155|4148.9|4152.9|4146.8|35
1651228800000|2022-04-29 10:40:00|4153.9|4147.9|4156.9|4150.9|4157.4|4151.4|4152.4|4146.4|41
1651229100000|2022-04-29 10:45:00|4156.4|4150.4|4156.9|4150.9|4157.6|4151.6|4155.9|4149.9|19
1651229400000|2022-04-29 10:50:00|4157.1|4151.1|4166.9|4160.9|4169.4|4163.4|4155.9|4149.9|42
1651229700000|2022-04-29 10:55:00|4166.6|4160.6|4165.9|4159.9|4167.4|4161.4|4165.9|4158.5|19
1651230000000|2022-04-29 11:00:00|4166.1|4160.1|4155.4|4149.4|4166.1|4160.1|4155.4|4149.4|297
1651230300000|2022-04-29 11:05:00|4155.1|4149.1|4152.6|4146.6|4155.1|4149.1|4148.1|4142.1|94
1651230600000|2022-04-29 11:10:00|4153.1|4147.1|4152.6|4146.6|4156.4|4150.4|4150.6|4144.6|51
1651230900000|2022-04-29 11:15:00|4152.4|4146.4|4159.6|4153.6|4162|4154.6|4152.4|4146.4|40
1651231200000|2022-04-29 11:20:00|4160.1|4154.1|4160.9|4154.9|4164.9|4158.9|4159.9|4153.9|43
1651231500000|2022-04-29 11:25:00|4160.6|4154.6|4158.6|4152.6|4160.9|4154.9|4158.4|4152.4|25
1651231800000|2022-04-29 11:30:00|4158.4|4152.4|4176.1|4170.1|4182.1|4176.1|4158.1|4152.1|156
1651232100000|2022-04-29 11:35:00|4176.6|4170.6|4169.1|4163.1|4177.1|4171.1|4167.9|4161.9|44
1651232400000|2022-04-29 11:40:00|4169.6|4163.6|4180.4|4174.4|4186.1|4180.1|4169.6|4163.6|61
1651232700000|2022-04-29 11:45:00|4180.1|4174.1|4178.9|4172.9|4181.1|4175.1|4172.4|4166.4|82
1651233000000|2022-04-29 11:50:00|4177.9|4171.9|4166.6|4160.6|4177.9|4171.9|4166.4|4160.4|105
1651233300000|2022-04-29 11:55:00|4166.4|4160.4|4158.4|4152.4|4166.4|4160.4|4157.6|4151.6|51
1651233600000|2022-04-29 12:00:00|4158.1|4152.1|4160.1|4154.1|4161.9|4155.9|4150.9|4144.9|43
1651233900000|2022-04-29 12:05:00|4159.4|4153.4|4155.4|4149.4|4163.1|4157.1|4155.1|4149.1|61
1651234200000|2022-04-29 12:10:00|4155.1|4149.1|4150.9|4144.9|4155.1|4149.1|4144.5|4138.5|84
1651234500000|2022-04-29 12:15:00|4150.6|4144.6|4151.1|4145.1|4156.4|4150.4|4148.9|4142.8|59
1651234800000|2022-04-29 12:20:00|4149.9|4143.9|4150.6|4144.6|4152.1|4146.1|4148.4|4142.4|49
1651235100000|2022-04-29 12:25:00|4149.9|4143.9|4143.6|4137.6|4150.6|4144.6|4143.4|4137.4|36
1651235400000|2022-04-29 12:30:00|4143.4|4137.4|4146.6|4140.6|4147.6|4141.6|4140.4|4134.4|61
1651235700000|2022-04-29 12:35:00|4146.4|4140.4|4136.4|4130.4|4146.4|4140.4|4136.4|4130.4|56
1651236000000|2022-04-29 12:40:00|4135.9|4129.9|4135.6|4129.6|4138.1|4132.1|4131.9|4125.9|52
1651236300000|2022-04-29 12:45:00|4137.8|4129.8|4139.9|4133.9|4142.9|4136.9|4135.9|4129.8|38
1651236600000|2022-04-29 12:50:00|4140.6|4134.6|4144.6|4138.6|4146.1|4140.1|4140.6|4134.6|21
1651236900000|2022-04-29 12:55:00|4145.1|4139.1|4140.6|4134.6|4148.1|4142.1|4138.4|4132.4|62
1651237200000|2022-04-29 13:00:00|4140.9|4134.9|4133.9|4127.9|4141.1|4135.1|4132.1|4126.1|74
1651237500000|2022-04-29 13:05:00|4137.5|4127.8|4139.4|4133.4|4143.6|4137.6|4135.9|4127.8|35
1651237800000|2022-04-29 13:10:00|4138.9|4132.9|4132.9|4126.9|4143.1|4137.1|4132.9|4126.9|47
1651238100000|2022-04-29 13:15:00|4133.1|4127.1|4137.6|4131.6|4143.6|4137.6|4133.1|4127.1|40
1651238400000|2022-04-29 13:20:00|4136.1|4130.1|4143.6|4137.6|4145.4|4139.4|4136.1|4130.1|47
1651238700000|2022-04-29 13:25:00|4143.1|4137.1|4140.1|4134.1|4143.1|4137.1|4138.1|4132.1|48
1651239000000|2022-04-29 13:30:00|4140.4|4134.4|4139.6|4133.6|4142.4|4136.4|4138.4|4132.4|81
1651239300000|2022-04-29 13:35:00|4139.1|4133.1|4144.9|4138.9|4144.9|4138.9|4137.4|4131.4|84
1651239600000|2022-04-29 13:40:00|4144.6|4138.6|4136.9|4130.9|4144.6|4138.6|4136.6|4130.6|66
1651239900000|2022-04-29 13:45:00|4136.4|4130.4|4133.9|4127.9|4136.4|4130.4|4130.6|4124.6|74
1651240200000|2022-04-29 13:50:00|4133.6|4127.6|4131.6|4125.6|4133.9|4127.9|4125.4|4119.4|91
1651240500000|2022-04-29 13:55:00|4132.6|4126.6|4139.9|4133.9|4140.4|4134.4|4132.4|4126.4|78
1651240800000|2022-04-29 14:00:00|4139.4|4133.4|4137.4|4131.4|4139.6|4133.6|4133.6|4127.6|78
1651241100000|2022-04-29 14:05:00|4137.9|4131.9|4135.1|4129.1|4143.4|4137.4|4134.9|4128.9|55
1651241400000|2022-04-29 14:10:00|4135.4|4129.4|4132.4|4126.4|4138.1|4132.1|4131.4|4125.4|88
1651241700000|2022-04-29 14:15:00|4132.1|4126.1|4125.6|4119.6|4132.1|4126.1|4125.4|4119.4|41
1651242000000|2022-04-29 14:20:00|4125.4|4119.4|4130.1|4124.1|4130.1|4124.1|4124.6|4118.6|50
1651242300000|2022-04-29 14:25:00|4130.4|4124.4|4131.9|4125.9|4136.6|4130.6|4130.4|4124.4|73
1651242600000|2022-04-29 14:30:00|4131.6|4125.6|4126.6|4120.6|4132.6|4126.6|4126.6|4120.6|55
1651242900000|2022-04-29 14:35:00|4127.1|4121.1|4129.6|4123.6|4130.1|4124.1|4127.1|4121.1|47
1651243200000|2022-04-29 14:40:00|4129.4|4123.4|4115.6|4109.6|4129.4|4123.4|4115.6|4109.6|63
1651243500000|2022-04-29 14:45:00|4115.9|4109.9|4109.9|4103.9|4117.6|4111.6|4109.4|4103.4|68
1651243800000|2022-04-29 14:50:00|4109.4|4103.4|4115.4|4109.4|4116.8|4109.6|4107.4|4101.4|69
1651244100000|2022-04-29 14:55:00|4115.6|4109.6|4107.9|4101.9|4115.6|4109.6|4104.6|4098.6|169
1651244400000|2022-04-29 15:00:00|4107.6|4101.6|4092.1|4086.1|4108.4|4102.4|4087.6|4081|66
1651244700000|2022-04-29 15:05:00|4090.6|4084.6|4080.9|4074.9|4091.8|4085.6|4071.6|4060|77
1651245000000|2022-04-29 15:10:00|4080.6|4074.6|4085.6|4079.6|4087.1|4081.1|4078.1|4072.1|87
1651245300000|2022-04-29 15:15:00|4085.1|4079.1|4088.6|4082.6|4092.6|4086.6|4080.4|4074.4|88
1651245600000|2022-04-29 15:20:00|4088.1|4082.1|4084.1|4078.1|4089.1|4083.1|4083.9|4077.9|81
1651245900000|2022-04-29 15:25:00|4083.6|4077.6|4075.9|4069.9|4086.6|4080.6|4075.6|4069.6|82
1651246200000|2022-04-29 15:30:00|4075.4|4069.4|4073.6|4067.6|4083.3|4075.6|4071.3|4065.3|78
1651246500000|2022-04-29 15:35:00|4073.4|4067.4|4073.1|4067.1|4073.6|4067.6|4072.6|4066.6|9
1651246800000|2022-04-29 15:40:00|4072.4|4066.4|4073.9|4067.9|4079.3|4073|4070.1|4064.1|61
1651247100000|2022-04-29 15:45:00|4074.1|4068.1|4077.6|4071.6|4079|4072.1|4073.4|4067.4|118
1651247400000|2022-04-29 15:50:00|4077.4|4071.4|4074.6|4068.6|4077.4|4071.4|4070.9|4064.8|53
1651247700000|2022-04-29 15:55:00|4074.1|4068.1|4062.9|4056.9|4074.1|4068.1|4060.9|4054.9|62
1651248000000|2022-04-29 16:00:00|4062.6|4056.6|4058.1|4052.1|4062.6|4056.6|4056.6|4050.6|77
1651248300000|2022-04-29 16:05:00|4058.4|4052.4|4063.1|4057.1|4063.9|4057.9|4057.4|4051.4|51
1651248600000|2022-04-29 16:10:00|4062.9|4056.9|4062.1|4056.1|4066.1|4060.1|4062.1|4056.1|28
1651248900000|2022-04-29 16:15:00|4062.4|4056.4|4066.6|4060.6|4071.3|4061.9|4061.6|4055.6|29
1651249200000|2022-04-29 16:20:00|4066.4|4060.4|4068.6|4062.6|4071.3|4064.1|4065.1|4059.1|49
1651249500000|2022-04-29 16:25:00|4069.1|4063.1|4068.9|4062.9|4069.6|4063.6|4068.1|4062.1|15
1651249800000|2022-04-29 16:30:00|4069.1|4063.1|4068.9|4062.9|4070.6|4064.6|4066.9|4060.8|43
1651250100000|2022-04-29 16:35:00|4069.1|4063.1|4068.4|4062.4|4069.4|4063.4|4067.9|4061.9|21
1651250400000|2022-04-29 16:40:00|4068.1|4062.1|4062|4051|4068.1|4062.1|4062|4051|13
1651250700000|2022-04-29 16:45:00|4057.1|4051.1|4057.9|4051.9|4057.9|4051.9|4056.6|4050.6|15
1651251000000|2022-04-29 16:50:00|4059.8|4051.8|4056.4|4050.4|4059.8|4051.8|4056.1|4050.1|10
1651251300000|2022-04-29 16:55:00|4058|4048.8|4060|4050.5|4061.8|4052.3|4057.5|4048.3|16
1651536000000|2022-05-03 00:00:00|4025|4006.3|4033.8|4013.8|4033.8|4013.8|4023.8|4005|18
1651536300000|2022-05-03 00:05:00|4034.3|4015.5|4042.3|4023.5|4042.3|4023.5|4031.8|4013|29
1651536600000|2022-05-03 00:10:00|4041.4|4021.4|4037|4018.3|4041.4|4022.3|4037|4018.3|32
1651536900000|2022-05-03 00:15:00|4036|4017.3|4033|4014.3|4036|4017.3|4031.5|4012.8|16
1651537200000|2022-05-03 00:20:00|4032|4013.3|4029.3|4010.5|4034.3|4014.3|4029.3|4010.5|29
1651537500000|2022-05-03 00:25:00|4028.5|4009.8|4024.5|4005.8|4028.8|4010|4024.5|4005.8|27
1651537800000|2022-05-03 00:30:00|4025.8|4007|3972.5|3953.8|4025.8|4007|3972.5|3953.8|47
1651538100000|2022-05-03 00:35:00|3975|3955|3987.3|3968.5|3987.3|3968.5|3975|3955|13
1651538400000|2022-05-03 00:40:00|3987.8|3969|4001.8|3983|4002.5|3983.8|3987.8|3969|15
1651538700000|2022-05-03 00:45:00|4001.5|3982.8|3996.5|3977.8|4003.9|3983.9|3996.5|3977.8|12
1651539000000|2022-05-03 00:50:00|3997.8|3979|3999.5|3980.8|3999.5|3980.8|3995.8|3977|9
1651539300000|2022-05-03 00:55:00|3999.8|3981|3999.3|3980.5|4006|3987.3|3997.5|3978.8|19
1651539600000|2022-05-03 01:00:00|3999|3980.3|3997.3|3978.5|3999|3980.3|3997.3|3978.5|3
1651539900000|2022-05-03 01:05:00|3996.8|3978|4004.1|3984.1|4004.1|3984.1|3996.8|3978|8
1651540200000|2022-05-03 01:10:00|4005.8|3987|4003.8|3985|4007.8|3989|4003.3|3984.5|14
1651540500000|2022-05-03 01:15:00|4002.8|3984|4002|3983.3|4002.8|3984|4000.9|3980.9|4
1651540800000|2022-05-03 01:20:00|4001.5|3982.8|4001.3|3982.5|4001.5|3982.8|3999.5|3980.8|6
1651541400000|2022-05-03 01:30:00|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|4001.5|3982.8|1
1651541700000|2022-05-03 01:35:00|4001.3|3982.5|4003|3984.3|4003|3984.3|4001.3|3982.5|3
1651542000000|2022-05-03 01:40:00|4003.5|3984.8|4000|3981.3|4003.5|3984.8|4000|3981.3|6
1651542300000|2022-05-03 01:45:00|4000.3|3981.5|4002|3983.3|4002.3|3983.5|3999.8|3981|8
1651542600000|2022-05-03 01:50:00|4002.5|3983.8|3999.5|3980.8|4002.5|3983.8|3999|3980.3|7
1651542900000|2022-05-03 01:55:00|3999.3|3980.5|3998.3|3979.5|3999.3|3980.5|3998.3|3979.5|3
1651543200000|2022-05-03 02:00:00|3998|3979.3|3998|3979.3|3998.3|3979.5|3998|3979.3|5
1651543500000|2022-05-03 02:05:00|3997.3|3978.5|3997.5|3978.8|3998|3979.3|3996.8|3978|4
1651543800000|2022-05-03 02:10:00|3997.3|3978.5|3997|3978.3|3997.3|3978.5|3997|3978.3|2
1651544100000|2022-05-03 02:15:00|3996.8|3978|3980.5|3961.8|3997.5|3978.8|3977.5|3958.8|21
1651544400000|2022-05-03 02:20:00|3979.8|3961|3979.3|3960.5|3981.5|3962.8|3975.3|3956.5|12
1651544700000|2022-05-03 02:25:00|3978.5|3959.8|3976.5|3957.8|3978.5|3959.8|3975.5|3956.8|11
1651545300000|2022-05-03 02:35:00|3975.6|3955.6|3966.3|3947.5|3975.6|3955.6|3965.8|3947|14
1651545600000|2022-05-03 02:40:00|3966|3947.3|3964.8|3946|3966|3947.3|3963|3944.3|7
1651545900000|2022-05-03 02:45:00|3964.5|3945.8|3964|3945.3|3964.5|3945.8|3962.3|3943.3|7
1651546200000|2022-05-03 02:50:00|3964.5|3945.8|3972.8|3954|3973.3|3954.5|3964.5|3945.8|9
1651546500000|2022-05-03 02:55:00|3973|3954.3|3973.3|3954.5|3975.1|3956.3|3971.8|3953|10
1651546800000|2022-05-03 03:00:00|3975.3|3955.3|3974.3|3955.5|3981.5|3962.8|3974.3|3955|18
1651547100000|2022-05-03 03:05:00|3974.5|3955.8|3973.5|3954.8|3974.5|3955.8|3973.5|3954.8|4
1651547400000|2022-05-03 03:10:00|3973.8|3955|3974.5|3955.5|3976|3956|3973.8|3955|5
1651547700000|2022-05-03 03:15:00|3975|3955.8|3975.1|3955.1|3975.3|3956.5|3973.3|3954.5|6
1651548000000|2022-05-03 03:20:00|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651548900000|2022-05-03 03:35:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973|3954.3|3
1651549200000|2022-05-03 03:40:00|3973.5|3954.8|3973.3|3954.5|3973.5|3954.8|3973.3|3954.5|2
1651550100000|2022-05-03 03:55:00|3974.5|3955.8|3975.3|3955.3|3975.3|3955.8|3974.5|3955.3|2
1651550400000|2022-05-03 04:00:00|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|3973.3|3954.5|1
1651550700000|2022-05-03 04:05:00|3973|3954.3|3973.3|3954.5|3973.3|3954.5|3973|3954.3|2
1651551000000|2022-05-03 04:10:00|3974.5|3955.8|3973.8|3955|3974.5|3955.8|3973.8|3955|4
1651551300000|2022-05-03 04:15:00|3973.3|3954.5|3974.3|3955.5|3974.3|3955.5|3973.3|3954.5|3
1651551600000|2022-05-03 04:20:00|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|3973.5|3954.8|1
1651551900000|2022-05-03 04:25:00|3973.8|3955|3973.5|3954.8|3973.8|3955|3973.5|3954.8|2
1651552200000|2022-05-03 04:30:00|3972.8|3954|3973.3|3954.5|3974.5|3955.8|3972.3|3953.5|7
1651552500000|2022-05-03 04:35:00|3972.3|3953.5|3967|3948.3|3972.3|3953.5|3967|3948.3|7
1651552800000|2022-05-03 04:40:00|3966.5|3947.8|3966.3|3947.5|3967.3|3948.5|3966|3947.3|5
1651553100000|2022-05-03 04:45:00|3966|3947.3|3968.5|3949.8|3968.5|3949.8|3965.3|3946.5|7
1651553400000|2022-05-03 04:50:00|3969.3|3950.5|3968.5|3949.8|3969.3|3950.5|3968.5|3949.8|3
1651553700000|2022-05-03 04:55:00|3968|3949.3|3966.5|3947.8|3968|3949.3|3965.5|3946.8|5
1651554000000|2022-05-03 05:00:00|3966.8|3948|3965|3946.3|3966.8|3948|3965|3946.3|5
1651554300000|2022-05-03 05:05:00|3966.3|3947.5|3962.5|3943.8|3966.3|3947.5|3962.3|3943.5|8
1651554600000|2022-05-03 05:10:00|3963.3|3944.5|3963.8|3945|3963.8|3945|3963.3|3944.5|2
1651554900000|2022-05-03 05:15:00|3965|3946.3|3967.3|3948.5|3967.3|3948.5|3965|3946.3|5
1651555200000|2022-05-03 05:20:00|3966.5|3947.8|3967.5|3948.8|3967.5|3948.8|3966|3947.3|6
1651555500000|2022-05-03 05:25:00|3966.8|3948|3971.3|3952.5|3971.3|3952.5|3966.8|3948|7
1651555800000|2022-05-03 05:30:00|3970.5|3951.8|3969.8|3951|3970.5|3951.8|3969.8|3951|6
1651556100000|2022-05-03 05:35:00|3969.5|3950.8|3969.5|3950.8|3970|3951.3|3969.3|3950.5|4
1651556400000|2022-05-03 05:40:00|3968|3949.3|3953.5|3934.8|3968|3949.3|3953.5|3934.8|19
1651556700000|2022-05-03 05:45:00|3952.5|3933.8|3951.8|3933|3957|3938|3951|3932.3|20
1651557000000|2022-05-03 05:50:00|3952|3933.3|3953|3934.3|3954.8|3936|3952|3933.3|10
1651557300000|2022-05-03 05:55:00|3953.3|3934.5|3955.3|3936.5|3955.3|3936.5|3953.3|3934.5|3
1651557600000|2022-05-03 06:00:00|3955.8|3937|3958.3|3939.5|3961.8|3943|3955.8|3937|15
1651557900000|2022-05-03 06:05:00|3958.5|3939.8|3962.3|3943.5|3962.3|3943.5|3955.8|3937|11
1651558200000|2022-05-03 06:10:00|3963.5|3944.8|3962.5|3943.8|3964.4|3945.5|3962.3|3943.5|8
1651558500000|2022-05-03 06:15:00|3965.8|3945.8|3969.4|3949.4|3969.4|3949.4|3963.3|3944.3|18
1651558800000|2022-05-03 06:20:00|3970.5|3951.8|3978.8|3960|3978.8|3960|3970.5|3951.8|15
1651559100000|2022-05-03 06:25:00|3979.3|3960.5|3982.3|3963.5|3984.3|3965|3979|3960.1|19
1651559400000|2022-05-03 06:30:00|3983|3964.3|3981|3962.3|3983|3964.3|3980.5|3961.8|6
1651559700000|2022-05-03 06:35:00|3980.5|3961.8|3977.3|3958.5|3982.3|3963.5|3977.3|3958.5|9
1651560000000|2022-05-03 06:40:00|3976.5|3957.8|3983.5|3964.8|3983.5|3964.8|3976.5|3957.8|11
1651560300000|2022-05-03 06:45:00|3984.5|3965.8|3994.3|3975.5|3995.3|3976.5|3984.5|3965.8|25
1651560600000|2022-05-03 06:50:00|3993.5|3974.8|3994|3975.3|3995.3|3976.5|3991.5|3971.5|17
1651560900000|2022-05-03 06:55:00|3987.4|3981.4|3973.9|3967.9|3987.4|3981.4|3971.6|3965.3|39
1651561200000|2022-05-03 07:00:00|3974.1|3968.1|3989.6|3983.6|3990.4|3984.4|3971.4|3965.4|86
1651561500000|2022-05-03 07:05:00|3989.4|3983.4|3979.4|3973.4|3993.4|3987.4|3978.1|3972.1|49
1651561800000|2022-05-03 07:10:00|3978.9|3972.9|3990.4|3984.4|3990.9|3984.9|3978.9|3972.9|47
1651562100000|2022-05-03 07:15:00|3989.6|3983.6|4024.1|4018.1|4027|4020.5|3989.6|3983.6|136
1651562400000|2022-05-03 07:20:00|4023.9|4017.9|4022.9|4016.9|4027.6|4021.6|4020|4013.3|64
1651562700000|2022-05-03 07:25:00|4023.4|4017.4|4022.1|4016.1|4030.9|4024.9|4014.6|4008.6|67
1651563000000|2022-05-03 07:30:00|4023.1|4017.1|4026.4|4020.4|4027.9|4021.9|4022.9|4016.9|41
1651563300000|2022-05-03 07:35:00|4026.1|4020.1|4030.4|4024.4|4030.4|4024.4|4023.4|4017.4|47
1651563600000|2022-05-03 07:40:00|4029.6|4023.6|4029.4|4023.4|4029.6|4023.6|4025.1|4019.1|85
1651563900000|2022-05-03 07:45:00|4028.9|4022.9|4023.5|4015.5|4028.9|4022.9|4021.9|4015.5|57
1651564200000|2022-05-03 07:50:00|4023.4|4017.4|4027.1|4021.1|4035.6|4029.6|4023.4|4017.4|62
1651564500000|2022-05-03 07:55:00|4026.9|4020.9|4024.4|4018.4|4030.3|4023.1|4023.9|4017.9|39
1651564800000|2022-05-03 08:00:00|4024.1|4018.1|4027.4|4021.4|4030.4|4024.4|4023|4017|66
1651565100000|2022-05-03 08:05:00|4027.1|4021.1|4012.6|4006.6|4027.1|4021.1|4010.9|4004.9|67
1651565400000|2022-05-03 08:10:00|4012.4|4006.4|4010.1|4004.1|4016.9|4010.9|4001.9|3994|79
1651565700000|2022-05-03 08:15:00|4010.4|4004.4|4005.6|3999.6|4011.5|4005.5|4005.6|3999.6|54
1651566000000|2022-05-03 08:20:00|4005.4|3999.4|3984.1|3978.1|4005.4|3999.4|3976.8|3968.3|105
1651566300000|2022-05-03 08:25:00|3982.9|3976.9|3981.9|3975.9|3983.1|3977.1|3974.9|3968.9|62
1651566600000|2022-05-03 08:30:00|3982.1|3976.1|3978.6|3972.6|3983.5|3977.4|3978.6|3972.6|104
1651566900000|2022-05-03 08:35:00|3978.9|3972.9|3980.6|3974.6|3981.9|3975.9|3978.4|3972.4|46
1651567200000|2022-05-03 08:40:00|3980.1|3974.1|3986.9|3980.9|3987.1|3981.1|3980.1|3974.1|49
1651567500000|2022-05-03 08:45:00|3987.1|3981.1|3996.9|3990.9|4002.9|3996.9|3985.9|3979.9|94
1651567800000|2022-05-03 08:50:00|3995.6|3989.6|4003.4|3997.4|4007.4|4001.4|3995.6|3989.6|95
1651568100000|2022-05-03 08:55:00|4002.9|3996.9|4004.1|3998.1|4012.3|4006.1|4002.6|3996.6|80
1651568400000|2022-05-03 09:00:00|4004.6|3998.6|4005.4|3999.4|4006.6|4000.6|4004.1|3998.1|43
1651568700000|2022-05-03 09:05:00|4004.9|3998.9|4012.1|4006.1|4013.4|4007.4|4003.4|3997.4|106
1651569000000|2022-05-03 09:10:00|4012.4|4006.4|4011.6|4005.6|4018.1|4012.1|4011.6|4005.6|35
1651569300000|2022-05-03 09:15:00|4011.1|4005.1|4007.4|4001.4|4011.1|4005.1|4006.1|4000.1|27
1651569600000|2022-05-03 09:20:00|4007.6|4001.6|4004.6|3998.6|4009.1|4003.1|4004.6|3998.6|31
1651569900000|2022-05-03 09:25:00|4004.9|3998.9|4005.9|3999.9|4018.8|4010.9|4004.9|3998.8|68
1651570200000|2022-05-03 09:30:00|4006.4|4000.4|4005.9|3999.9|4009.6|4003.6|4005.1|3999.1|44
1651570500000|2022-05-03 09:35:00|4005.6|3999.6|4006.9|4000.9|4011.3|4005.1|4005.4|3999.3|32
1651570800000|2022-05-03 09:40:00|4006.6|4000.6|4008.6|4002.6|4008.6|4002.6|4005.4|3999.3|24
1651571100000|2022-05-03 09:45:00|4009.1|4003.1|4010.4|4004.4|4010.9|4004.9|4006.1|4000.1|33
1651571400000|2022-05-03 09:50:00|4010.1|4004.1|4016.1|4010.1|4016.1|4010.1|4009.1|4003.1|18
1651571700000|2022-05-03 09:55:00|4015.9|4009.9|4016.1|4010.1|4018.8|4011.6|4012.4|4006.4|66
1651572000000|2022-05-03 10:00:00|4016.4|4010.4|4018.6|4012.6|4020.4|4014.4|4015.9|4009.9|40
1651572300000|2022-05-03 10:05:00|4019.1|4013.1|4015.9|4009.9|4019.1|4013.1|4015.4|4009.4|56
1651572600000|2022-05-03 10:10:00|4015.6|4009.6|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|16
1651572900000|2022-05-03 10:15:00|4014.9|4008.9|4018.9|4012.9|4018.9|4012.9|4014.9|4008.9|25
1651573200000|2022-05-03 10:20:00|4018.6|4012.6|4015.4|4009.4|4018.6|4012.6|4014.9|4008.9|38
1651573500000|2022-05-03 10:25:00|4015.1|4009.1|4013.4|4007.4|4015.1|4009.1|4013.1|4007.1|12
1651573800000|2022-05-03 10:30:00|4013.1|4007.1|4015.1|4009.1|4017.4|4011.4|4013.1|4007.1|28
1651574100000|2022-05-03 10:35:00|4014.9|4008.9|4016.6|4010.6|4016.6|4010.6|4013.6|4007.6|30
1651574400000|2022-05-03 10:40:00|4016.4|4010.4|4014.9|4008.9|4016.4|4010.4|4013.6|4007.6|14
1651574700000|2022-05-03 10:45:00|4014.4|4008.4|4015.4|4009.4|4016.4|4010.4|4013.4|4005.5|29
1651575000000|2022-05-03 10:50:00|4014.9|4008.9|4019.9|4013.9|4020.4|4014.4|4014.1|4008.1|28
1651575300000|2022-05-03 10:55:00|4020.1|4014.1|4009.4|4003.4|4022.6|4016.6|4009.1|4003.1|35
1651575600000|2022-05-03 11:00:00|4009.9|4003.9|4005.9|3999.9|4010.4|4004.4|4004.9|3998.9|37
1651575900000|2022-05-03 11:05:00|4006.1|4000.1|4007.9|4001.9|4010.1|4004.1|4006.1|4000.1|27
1651576200000|2022-05-03 11:10:00|4007.4|4001.4|4004.1|3998.1|4007.9|4001.9|4003.6|3995.5|44
1651576500000|2022-05-03 11:15:00|4003.9|3997.9|4004.9|3998.9|4005.1|3999.1|4001.9|3995.9|21
1651576800000|2022-05-03 11:20:00|4004.6|3998.6|4007.1|4001.1|4007.6|4001.6|4003.9|3997.9|24
1651577100000|2022-05-03 11:25:00|4006.1|4000.1|3994.6|3988.6|4006.1|4000.1|3994.1|3988.1|50
1651577400000|2022-05-03 11:30:00|3994.9|3988.9|3992.3|3986.3|3998.9|3992.9|3989.1|3983.1|106
1651577700000|2022-05-03 11:35:00|3991.9|3985.9|3994.9|3988.9|4000.6|3994.6|3991.6|3985.6|45
1651578000000|2022-05-03 11:40:00|3995.1|3989.1|4000.9|3994.9|4004.8|3996.4|3991.6|3985.6|57
1651578300000|2022-05-03 11:45:00|4000.4|3994.4|3999.4|3993.4|4000.4|3994.4|3995.9|3989.9|58
1651578600000|2022-05-03 11:50:00|3999.6|3993.6|3997.8|3988.8|4000.4|3994.4|3988.9|3982.9|108
1651578900000|2022-05-03 11:55:00|3997.3|3988.5|4002.9|3996.9|4003.3|3996.9|3995.1|3988.5|63
1651579200000|2022-05-03 12:00:00|4002.6|3996.6|4003.1|3997.1|4005.9|3999.9|4001.9|3995.9|44
1651579500000|2022-05-03 12:05:00|4002.9|3996.9|3990.9|3984.9|4002.9|3996.9|3986.4|3980.4|76
1651579800000|2022-05-03 12:10:00|3991.4|3985.4|3989.1|3983.1|3996.1|3990.1|3988.9|3982.9|53
1651580100000|2022-05-03 12:15:00|3989.9|3983.9|3991.1|3985.1|3994.3|3987.9|3989.9|3983.9|92
1651580400000|2022-05-03 12:20:00|3991.3|3983.3|3983.9|3977.9|3991.3|3985.1|3983.4|3977.4|53
1651580700000|2022-05-03 12:25:00|3984.1|3978.1|3986.6|3980.6|3987.1|3981.1|3983.6|3977.6|40
1651581000000|2022-05-03 12:30:00|3986.9|3980.9|3984.6|3978.6|3987.6|3981.6|3983.6|3977.3|45
1651581300000|2022-05-03 12:35:00|3984.4|3978.4|3992.1|3986.1|3993.6|3987.6|3983.9|3977.9|35
1651581600000|2022-05-03 12:40:00|3991.6|3985.6|3991.6|3985.6|3993|3986.9|3989.6|3983.6|47
1651581900000|2022-05-03 12:45:00|3991.1|3985.1|3991.6|3985.6|3992.4|3986.4|3989.9|3983.9|46
1651582200000|2022-05-03 12:50:00|3991.9|3985.9|3990.4|3984.4|3991.9|3985.9|3987.6|3981.6|24
1651582500000|2022-05-03 12:55:00|3989.4|3983.4|3984.9|3978.9|3990.1|3984.1|3978.6|3972.6|130
1651582800000|2022-05-03 13:00:00|3984.6|3978.6|3981.6|3975.6|3987.1|3981.1|3980.4|3974.4|62
1651583100000|2022-05-03 13:05:00|3982.9|3976.9|3978.4|3972.4|3984.1|3978.1|3978.4|3972.4|35
1651583400000|2022-05-03 13:10:00|3978.1|3972.1|3975.9|3969.9|3979.6|3973.6|3969.4|3963.4|80
1651583700000|2022-05-03 13:15:00|3975.6|3969.6|3972.9|3966.9|3975.6|3969.6|3972.6|3966.6|19
1651584000000|2022-05-03 13:20:00|3972.4|3966.4|3969.4|3963.4|3972.4|3966.4|3968.6|3962.6|31
1651584300000|2022-05-03 13:25:00|3969.1|3963.1|3963.4|3957.4|3971.1|3965.1|3963.4|3957.4|69
1651584600000|2022-05-03 13:30:00|3963.1|3957.1|3964.4|3958.4|3970.9|3964.9|3961.1|3955.1|106
1651584900000|2022-05-03 13:35:00|3963.6|3957.6|3960.6|3954.6|3967.8|3961.8|3960.4|3954.4|85
1651585200000|2022-05-03 13:40:00|3960.4|3954.4|3967.6|3961.6|3972.1|3966.1|3958.9|3952.9|89
1651585500000|2022-05-03 13:45:00|3967.9|3961.9|3966.4|3960.4|3967.9|3961.9|3961.9|3955.9|95
1651585800000|2022-05-03 13:50:00|3966.6|3960.6|3964.4|3958.4|3967.6|3961.6|3962.9|3956.9|78
1651586100000|2022-05-03 13:55:00|3964.6|3958.6|3972.9|3966.9|3973.9|3967.9|3964.6|3958.6|123
1651586400000|2022-05-03 14:00:00|3972.4|3966.4|3982.1|3976.1|3982.9|3976.9|3970.9|3964.9|83
1651586700000|2022-05-03 14:05:00|3982.6|3976.6|3974.4|3968.4|3982.6|3976.6|3968.6|3962.6|64
1651587000000|2022-05-03 14:10:00|3974.1|3968.1|3979.1|3973.1|3979.4|3973.4|3969.6|3963.6|45
1651587300000|2022-05-03 14:15:00|3979.6|3973.6|3974.6|3968.6|3982.6|3976.6|3972.9|3966.9|78
1651587600000|2022-05-03 14:20:00|3974.1|3968.1|3973.1|3967.1|3977.1|3971.1|3971.9|3965.9|29
1651587900000|2022-05-03 14:25:00|3973.4|3967.4|3972.6|3966.6|3979.6|3973.6|3970.6|3964.6|104
1651588200000|2022-05-03 14:30:00|3973.4|3967.4|3969.4|3963.4|3974.6|3968.6|3968.4|3962.4|96
1651588500000|2022-05-03 14:35:00|3969.6|3963.6|3974.1|3968.1|3974.4|3968.4|3968.1|3962.1|65
1651588800000|2022-05-03 14:40:00|3974.6|3968.6|3968.6|3962.6|3974.6|3968.6|3967.4|3961.4|44
1651589100000|2022-05-03 14:45:00|3969.1|3963.1|3967.4|3961.4|3972.8|3966.6|3961.9|3955.9|78
1651589400000|2022-05-03 14:50:00|3967.9|3961.9|3961.6|3955.6|3967.9|3961.9|3959.6|3953.6|56
1651589700000|2022-05-03 14:55:00|3961.9|3955.9|3961.9|3955.9|3973.6|3967.6|3960.4|3954.4|113
1651590000000|2022-05-03 15:00:00|3962|3952.8|3942.1|3936.1|3962|3952.8|3940.4|3934.3|72
1651590300000|2022-05-03 15:05:00|3942.6|3936.6|3936.6|3930.6|3944|3937.1|3934.4|3928.4|95
1651590600000|2022-05-03 15:10:00|3936.9|3930.9|3941.1|3935.1|3942.5|3936.4|3935.9|3929.9|77
1651590900000|2022-05-03 15:15:00|3940.9|3934.9|3918.9|3912.9|3940.9|3934.9|3918.1|3912.1|61
1651591200000|2022-05-03 15:20:00|3918.6|3912.6|3912.1|3906.1|3921.5|3914.4|3911.9|3905.9|40
1651591500000|2022-05-03 15:25:00|3911.4|3905.4|3920.4|3914.4|3921.1|3915.1|3903.9|3897.9|99
1651591800000|2022-05-03 15:30:00|3920.1|3914.1|3911.9|3905.9|3921.4|3915.4|3905.1|3899|84
1651592100000|2022-05-03 15:35:00|3914.3|3906|3917.1|3911.1|3917.4|3911.4|3912.6|3906|64
1651592400000|2022-05-03 15:40:00|3916.6|3910.6|3915.4|3909.4|3917|3910.9|3914.1|3908.1|30
1651592700000|2022-05-03 15:45:00|3915.1|3909.1|3913.8|3905.5|3915.9|3909.9|3911.4|3905.3|29
1651593000000|2022-05-03 15:50:00|3912.3|3906.3|3912.9|3906.9|3914.1|3908.1|3911.1|3905.1|36
1651593300000|2022-05-03 15:55:00|3913.1|3907.1|3912.9|3906.9|3913.9|3907.9|3911.9|3905.9|55
1651593600000|2022-05-03 16:00:00|3913.6|3907.6|3910.4|3904.4|3913.6|3907.6|3909.6|3903.6|172
1651593900000|2022-05-03 16:05:00|3909.9|3903.9|3909.1|3903.1|3912.4|3906.4|3908.6|3902.6|264
1651594200000|2022-05-03 16:10:00|3909.6|3903.6|3909.4|3903.4|3910.4|3904.4|3909.1|3903.1|33
1651594500000|2022-05-03 16:15:00|3909.6|3903.6|3909.6|3903.6|3910.6|3904.6|3908.9|3902.9|33
1651594800000|2022-05-03 16:20:00|3909.9|3903.9|3911.6|3905.6|3911.6|3905.6|3907.9|3901.8|31
1651595100000|2022-05-03 16:25:00|3911.1|3905.1|3924.4|3918.4|3925.4|3919.4|3910.9|3904.9|73
1651595400000|2022-05-03 16:30:00|3924.5|3916.5|3927.4|3921.4|3927.4|3921.4|3922.9|3915|42
1651595700000|2022-05-03 16:35:00|3927.1|3921.1|3914.1|3908.1|3930.6|3924.6|3910.6|3904.3|58
1651596000000|2022-05-03 16:40:00|3914.4|3908.4|3911.9|3905.9|3916.6|3910.6|3909.6|3903.5|41
1651596300000|2022-05-03 16:45:00|3912.6|3906.6|3914.4|3908.4|3914.9|3908.9|3910.9|3904.9|40
1651596600000|2022-05-03 16:50:00|3915.1|3909.1|3910.4|3904.4|3915.1|3909.1|3909.9|3903.8|41
1651596900000|2022-05-03 16:55:00|3912|3902.5|3910.5|3901|3921.5|3906.5|3909.8|3900.3|47
1651622400000|2022-05-04 00:00:00|3924.5|3905.8|3921.5|3902.8|3925.8|3907|3921.5|3902.8|7
1651622700000|2022-05-04 00:05:00|3922.8|3904|3925|3906.3|3925|3906.3|3922.3|3903.5|15
1651623000000|2022-05-04 00:10:00|3925.3|3906.5|3924|3905.3|3929.8|3911|3923.3|3904.5|18
1651623300000|2022-05-04 00:15:00|3924.3|3905.5|3922|3903.3|3924.3|3905.5|3921.3|3902.5|7
1651623600000|2022-05-04 00:20:00|3922.5|3903.8|3863.5|3844.8|3925|3906.3|3863.5|3844.8|44
1651623900000|2022-05-04 00:25:00|3864.8|3846|3872.8|3854|3875|3855.3|3864.8|3846|33
1651624200000|2022-05-04 00:30:00|3873.3|3854.5|3875.8|3857|3875.8|3857|3873.3|3854.5|10
1651624500000|2022-05-04 00:35:00|3876|3857.3|3873.8|3855|3877.3|3858.5|3873.5|3854.8|11
1651624800000|2022-05-04 00:40:00|3875|3856.3|3874.5|3855.8|3877|3858.3|3874|3855.3|12
1651625100000|2022-05-04 00:45:00|3875.3|3856.5|3871.5|3852.8|3875.3|3856.5|3871.5|3852.8|23
1651625400000|2022-05-04 00:50:00|3873|3854.3|3878|3859.3|3878|3859.3|3872.3|3853.5|13
1651625700000|2022-05-04 00:55:00|3878.8|3860|3880.5|3861.8|3880.5|3861.8|3877.8|3858|12
1651626000000|2022-05-04 01:00:00|3880.3|3861.5|3879.3|3860.5|3880.5|3861.8|3874.8|3856|25
1651626300000|2022-05-04 01:05:00|3880|3861.3|3882.8|3864|3883|3864.3|3880|3861.3|12
1651626600000|2022-05-04 01:10:00|3884|3865.3|3886.3|3867.5|3886.3|3867.5|3884|3865.3|15
1651626900000|2022-05-04 01:15:00|3886.8|3868|3888.8|3870|3889.3|3870|3886.8|3868|6
1651627200000|2022-05-04 01:20:00|3887.5|3868.8|3888.8|3870|3889.3|3870.5|3887.5|3868.8|6
1651627500000|2022-05-04 01:25:00|3889.5|3870.8|3889.3|3870.5|3889.5|3870.8|3889.3|3870.5|2
1651627800000|2022-05-04 01:30:00|3890.3|3871.5|3904.5|3885.8|3904.5|3885.8|3889|3870.3|23
1651628100000|2022-05-04 01:35:00|3905|3886.3|3904.3|3885.5|3905|3886.3|3903.5|3884.4|10
1651628400000|2022-05-04 01:40:00|3902.3|3882.3|3899.5|3880.3|3902.3|3882.3|3897.8|3877.8|18
1651628700000|2022-05-04 01:45:00|3898.8|3880|3897.5|3878.8|3898.8|3880|3897.3|3877.5|11
1651629000000|2022-05-04 01:50:00|3897.3|3877.3|3902.5|3883.8|3902.5|3883.8|3896.4|3876.4|18
1651629300000|2022-05-04 01:55:00|3902.8|3884|3903.5|3884.8|3903.5|3884.8|3902.8|3884|4
1651629600000|2022-05-04 02:00:00|3903.8|3885|3904.3|3885.5|3905|3886.3|3903.5|3884.8|5
1651629900000|2022-05-04 02:05:00|3905|3886.3|3908.5|3889.8|3909|3890.3|3903.8|3884.9|19
1651630200000|2022-05-04 02:10:00|3909.5|3890.8|3915.8|3897|3915.8|3897|3909.5|3890.8|12
1651630500000|2022-05-04 02:15:00|3914.5|3895.8|3913.3|3894.5|3915.3|3896.5|3911.4|3891.4|15
1651630800000|2022-05-04 02:20:00|3913.5|3894.8|3912.8|3894|3913.8|3895|3912.3|3893.5|5
1651631100000|2022-05-04 02:25:00|3913.5|3894.8|3911|3892.3|3914.3|3895.5|3911|3892.3|5
1651631400000|2022-05-04 02:30:00|3911.3|3892.5|3915.3|3896.5|3915.3|3896.5|3911.3|3892.5|10
1651631700000|2022-05-04 02:35:00|3915|3896.3|3916|3897.3|3916.5|3897.8|3914.5|3895.8|8
1651632000000|2022-05-04 02:40:00|3915.8|3897|3916.3|3897.5|3916.5|3897.8|3915.8|3897|5
1651632300000|2022-05-04 02:45:00|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1651632600000|2022-05-04 02:50:00|3916|3897.3|3915.3|3896.5|3916.3|3897.5|3915.3|3896.5|4
1651632900000|2022-05-04 02:55:00|3916|3897.3|3915.3|3896.5|3916.5|3897.8|3915.3|3896.5|6
1651633200000|2022-05-04 03:00:00|3913.5|3894.8|3911.8|3893|3913.5|3894.8|3911.5|3892.8|8
1651633500000|2022-05-04 03:05:00|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1651633800000|2022-05-04 03:10:00|3910.8|3892|3912.3|3893.5|3912.3|3893.5|3910.5|3891.8|6
1651634100000|2022-05-04 03:15:00|3912|3893.3|3912|3893.3|3912.3|3893.5|3912|3893.3|3
1651634400000|2022-05-04 03:20:00|3912.8|3894|3915.5|3896.8|3916|3897.3|3912.8|3894|7
1651634700000|2022-05-04 03:25:00|3916.3|3897.5|3915.8|3897|3916.3|3897.5|3915.8|3897|2
1651635000000|2022-05-04 03:30:00|3916|3897.3|3915.5|3896.8|3916.3|3897.5|3915|3896.3|4
1651635300000|2022-05-04 03:35:00|3915.3|3896.5|3921.5|3902.8|3923.3|3904.5|3915.3|3896.5|10
1651635600000|2022-05-04 03:40:00|3921.8|3903|3921.3|3902.5|3921.8|3903|3921|3902.3|4
1651635900000|2022-05-04 03:45:00|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1651636200000|2022-05-04 03:50:00|3920.5|3901.8|3921.3|3902.5|3921.3|3902.5|3920.5|3901.8|2
1651636500000|2022-05-04 03:55:00|3921.5|3902.8|3921.5|3902.8|3921.5|3902.8|3920.8|3902|5
1651636800000|2022-05-04 04:00:00|3920.5|3901.8|3921.8|3903|3921.8|3903|3920.5|3901.8|4
1651637100000|2022-05-04 04:05:00|3921.5|3902.8|3921.5|3902.8|3922.8|3904|3920.8|3902|5
1651637400000|2022-05-04 04:10:00|3921.3|3902.5|3921.8|3903|3921.8|3903|3921.3|3902.5|3
1651638000000|2022-05-04 04:20:00|3921.3|3902.5|3921.5|3902.8|3921.5|3902.8|3921.3|3902.5|2
1651638300000|2022-05-04 04:25:00|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1651638600000|2022-05-04 04:30:00|3921|3902.3|3920.5|3901.8|3921|3902.3|3920.5|3901.8|2
1651638900000|2022-05-04 04:35:00|3919.5|3900.8|3921.5|3902.8|3921.5|3902.8|3919.5|3900.8|4
1651639200000|2022-05-04 04:40:00|3920.5|3901.8|3921.5|3902.8|3921.5|3902.8|3920.5|3901.8|3
1651639500000|2022-05-04 04:45:00|3921.3|3902.5|3921.5|3902.8|3921.5|3902.8|3921.3|3902.5|2
1651640100000|2022-05-04 04:55:00|3921.3|3902.5|3921|3902.3|3921.3|3902.5|3920.8|3902|3
1651640400000|2022-05-04 05:00:00|3920.3|3901.5|3919.5|3900.8|3920.3|3901.5|3919.5|3900.8|2
1651640700000|2022-05-04 05:05:00|3918.8|3900|3921|3902.3|3921.3|3902.5|3918.8|3900|4
1651641000000|2022-05-04 05:10:00|3920.8|3902|3919.8|3901|3920.8|3902|3919.5|3900.4|6
1651641300000|2022-05-04 05:15:00|3918.8|3900|3918.8|3900|3918.8|3900|3918.8|3900|1
1651641600000|2022-05-04 05:20:00|3918.5|3899.8|3912.8|3894|3918.5|3899.8|3912.8|3894|4
1651641900000|2022-05-04 05:25:00|3911.8|3893|3911.5|3892.8|3912.5|3893.8|3911.5|3892.8|4
1651642200000|2022-05-04 05:30:00|3910.8|3892|3909.5|3890.8|3910.8|3892|3909.3|3890.5|4
1651642800000|2022-05-04 05:40:00|3910.3|3891.5|3910.5|3891.8|3911|3892.3|3910.3|3891.5|5
1651643100000|2022-05-04 05:45:00|3911.5|3892.8|3902.8|3884|3914.5|3895.8|3902.3|3883.5|10
1651643400000|2022-05-04 05:50:00|3904.1|3884.1|3903.8|3884.8|3904.4|3884.8|3902|3883.3|12
1651643700000|2022-05-04 05:55:00|3905|3886.3|3902.8|3884|3905|3886.3|3902.5|3883.8|12
1651644000000|2022-05-04 06:00:00|3903|3884.3|3901|3882.3|3903|3884.3|3901|3882.3|5
1651644300000|2022-05-04 06:05:00|3901.8|3883|3902.3|3883.5|3903.8|3885|3901.8|3883|11
1651644600000|2022-05-04 06:10:00|3902.5|3883.8|3902.5|3883.8|3902.8|3884|3902.3|3883.5|4
1651644900000|2022-05-04 06:15:00|3902.8|3884|3902.8|3884|3903.5|3884.8|3902.5|3883.8|7
1651645200000|2022-05-04 06:20:00|3902.3|3883.5|3900.5|3881.8|3903|3884.3|3900.5|3881.8|7
1651645500000|2022-05-04 06:25:00|3901.3|3882.5|3902|3883.3|3902|3883.3|3901.3|3882.5|2
1651645800000|2022-05-04 06:30:00|3902.5|3883.8|3904.5|3885.8|3905.3|3886.5|3902.5|3883.8|10
1651646100000|2022-05-04 06:35:00|3904.8|3886|3901|3882.3|3904.8|3886|3901|3882.3|10
1651646400000|2022-05-04 06:40:00|3901.3|3882.5|3904.3|3885.5|3904.5|3885.8|3901.3|3882.5|9
1651646700000|2022-05-04 06:45:00|3903.5|3884.8|3905.3|3886.5|3905.3|3886.5|3903.5|3884.8|4
1651647000000|2022-05-04 06:50:00|3906|3887.3|3913|3894.3|3914|3895.3|3906|3887.3|13
1651647300000|2022-05-04 06:55:00|3906.4|3900.4|3907.9|3901.9|3909.5|3903.4|3905|3898.5|31
1651647600000|2022-05-04 07:00:00|3907.6|3901.6|3903.9|3897.9|3907.6|3901.6|3902.1|3896.1|25
1651647900000|2022-05-04 07:05:00|3904.1|3898.1|3915.1|3909.1|3917.1|3911.1|3904.1|3898.1|35
1651648200000|2022-05-04 07:10:00|3915.4|3909.4|3909.1|3903.1|3916.9|3910.9|3908.6|3902.6|41
1651648500000|2022-05-04 07:15:00|3908.9|3902.9|3900.9|3894.9|3908.9|3902.9|3900.6|3894.6|39
1651648800000|2022-05-04 07:20:00|3900.6|3894.6|3910.4|3904.4|3910.4|3904.4|3899.6|3893.6|50
1651649100000|2022-05-04 07:25:00|3910.9|3904.9|3904.4|3898.4|3911.6|3905.6|3902.9|3896.9|33
1651649400000|2022-05-04 07:30:00|3904.9|3898.9|3915.6|3909.6|3915.6|3909.6|3904.9|3898.9|27
1651649700000|2022-05-04 07:35:00|3915.9|3909.9|3916.1|3910.1|3917.4|3911.4|3913.9|3907.9|25
1651650000000|2022-05-04 07:40:00|3916.4|3910.4|3930.1|3924.1|3932.5|3925|3916.4|3910.4|84
1651650300000|2022-05-04 07:45:00|3930.4|3924.4|3935.1|3929.1|3942.4|3936.4|3930.4|3924.4|105
1651650600000|2022-05-04 07:50:00|3934.9|3928.9|3931.1|3925.1|3936.9|3930.9|3929.1|3923.1|44
1651650900000|2022-05-04 07:55:00|3930.9|3924.9|3922.1|3916.1|3931.1|3925.1|3921.6|3915.6|60
1651651200000|2022-05-04 08:00:00|3921.1|3915.1|3919.4|3913.4|3924.9|3918.9|3916.9|3910.8|92
1651651500000|2022-05-04 08:05:00|3919.1|3913.1|3918.9|3912.9|3919.6|3913.6|3914.6|3908.6|53
1651651800000|2022-05-04 08:10:00|3918.4|3912.4|3921.4|3915.4|3922.1|3916.1|3918.1|3912.1|43
1651652100000|2022-05-04 08:15:00|3921.1|3915.1|3921.6|3915.6|3922.4|3916.4|3919.1|3913.1|20
1651652400000|2022-05-04 08:20:00|3921.9|3915.9|3919.4|3913.4|3922.1|3916.1|3916.9|3910.9|50
1651652700000|2022-05-04 08:25:00|3920.4|3914.4|3914.9|3908.9|3920.6|3914.6|3914.9|3908.9|45
1651653000000|2022-05-04 08:30:00|3915.1|3909.1|3916.9|3910.9|3919.6|3913.6|3914.4|3908.4|61
1651653300000|2022-05-04 08:35:00|3916.6|3910.6|3915.4|3909.4|3916.6|3910.6|3915.1|3909.1|24
1651653600000|2022-05-04 08:40:00|3915.1|3909.1|3917.1|3911.1|3918.5|3911.4|3911.4|3905.4|61
1651653900000|2022-05-04 08:45:00|3917.6|3911.6|3911.6|3905.6|3918.1|3912.1|3911.6|3905.6|46
1651654200000|2022-05-04 08:50:00|3910.9|3904.9|3922.9|3916.9|3924|3917.9|3909.4|3903.4|53
1651654500000|2022-05-04 08:55:00|3923.1|3917.1|3916.4|3910.4|3923.6|3917.6|3915.1|3909.1|42
1651654800000|2022-05-04 09:00:00|3915.9|3909.9|3911.4|3905.4|3915.9|3909.9|3909.1|3903.1|18
1651655100000|2022-05-04 09:05:00|3911.1|3905.1|3906.1|3900.1|3912.4|3906.4|3905.6|3899.6|50
1651655400000|2022-05-04 09:10:00|3905.9|3899.9|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|30
1651655700000|2022-05-04 09:15:00|3906.4|3900.4|3904.4|3898.4|3906.4|3900.4|3903.9|3897.9|23
1651656000000|2022-05-04 09:20:00|3904.6|3898.6|3907.1|3901.1|3907.6|3901.6|3904.6|3898.6|19
1651656300000|2022-05-04 09:25:00|3907.4|3901.4|3899.6|3893.6|3907.4|3901.4|3899.6|3893.6|46
1651656600000|2022-05-04 09:30:00|3900.1|3894.1|3900.9|3894.9|3905.1|3899.1|3900.1|3894.1|54
1651656900000|2022-05-04 09:35:00|3901.6|3895.6|3900.6|3894.6|3902.6|3896.6|3899.4|3893.4|46
1651657200000|2022-05-04 09:40:00|3900.4|3894.4|3902.6|3896.6|3905.1|3899.1|3900.1|3894.1|15
1651657500000|2022-05-04 09:45:00|3903.1|3897.1|3914.6|3908.6|3919.4|3913.4|3903.1|3897.1|51
1651657800000|2022-05-04 09:50:00|3914.9|3908.9|3913.4|3907.4|3914.9|3908.9|3910.6|3904.6|47
1651658100000|2022-05-04 09:55:00|3913.6|3907.6|3916.9|3910.9|3919.6|3913.6|3913.1|3907.1|75
1651658400000|2022-05-04 10:00:00|3916.6|3910.6|3929.4|3923.4|3929.6|3923.6|3916.6|3910.6|41
1651658700000|2022-05-04 10:05:00|3929.6|3923.6|3926.6|3920.6|3929.9|3923.9|3925.9|3919.9|56
1651659000000|2022-05-04 10:10:00|3926.9|3920.9|3920.9|3914.9|3927.6|3921.6|3920.9|3914.9|53
1651659300000|2022-05-04 10:15:00|3920.4|3914.4|3920.1|3914.1|3923.6|3917.6|3919.1|3913.1|52
1651659600000|2022-05-04 10:20:00|3921.9|3915.9|3922.1|3916.1|3923.9|3917.9|3921.9|3915.9|13
1651659900000|2022-05-04 10:25:00|3921.9|3915.9|3925.4|3919.4|3925.4|3919.4|3921.9|3915.9|22
1651660200000|2022-05-04 10:30:00|3924.9|3918.9|3920.1|3914.1|3925.6|3919.6|3920.1|3914.1|21
1651660500000|2022-05-04 10:35:00|3919.9|3913.9|3920.9|3914.9|3921.6|3915.6|3919.1|3913.1|32
1651660800000|2022-05-04 10:40:00|3921.1|3915.1|3920.6|3914.6|3922.6|3916.6|3920.4|3914.4|39
1651661100000|2022-05-04 10:45:00|3920.9|3914.9|3920.4|3914.4|3921.1|3915.1|3919.1|3913.1|19
1651661400000|2022-05-04 10:50:00|3920.1|3914.1|3919.4|3913.4|3921.4|3915.4|3919.1|3913.1|62
1651661700000|2022-05-04 10:55:00|3919.1|3913.1|3918.1|3912.1|3919.6|3913.6|3915.6|3909.6|53
1651662000000|2022-05-04 11:00:00|3917.9|3911.9|3918.4|3912.4|3919.9|3913.9|3915.9|3909.9|53
1651662300000|2022-05-04 11:05:00|3917.9|3911.9|3920.1|3914.1|3921.6|3915.6|3917.9|3911.9|38
1651662600000|2022-05-04 11:10:00|3920.4|3914.4|3923.4|3917.4|3925.9|3919.9|3918.9|3912.9|61
1651662900000|2022-05-04 11:15:00|3923.1|3917.1|3918.9|3912.9|3923.4|3917.4|3918.6|3912.6|88
1651663200000|2022-05-04 11:20:00|3918.6|3912.6|3917.4|3911.4|3920.6|3914.6|3917.4|3911.4|29
1651663500000|2022-05-04 11:25:00|3916.4|3910.4|3916.9|3910.9|3918.6|3912.6|3915.6|3909.6|43
1651663800000|2022-05-04 11:30:00|3916.4|3910.4|3919.9|3913.9|3921.4|3915.4|3913.6|3907.6|57
1651664100000|2022-05-04 11:35:00|3919.6|3913.6|3919.9|3913.9|3920.9|3914.9|3919.6|3913.6|46
1651664400000|2022-05-04 11:40:00|3920.1|3914.1|3927.6|3921.6|3929.9|3923.9|3919.4|3913.4|92
1651664700000|2022-05-04 11:45:00|3928.1|3922.1|3928.9|3922.9|3930|3923.6|3923.6|3917.6|49
1651665000000|2022-05-04 11:50:00|3928.6|3922.6|3930.4|3924.4|3930.6|3924.6|3924.9|3918.9|69
1651665300000|2022-05-04 11:55:00|3930.6|3924.6|3932.1|3926.1|3934.9|3928.9|3929.4|3923.4|87
1651665600000|2022-05-04 12:00:00|3931.6|3925.6|3934.9|3928.9|3934.9|3928.9|3928.4|3922.4|63
1651665900000|2022-05-04 12:05:00|3934.6|3928.6|3931.9|3925.9|3935.9|3929.9|3929.1|3923.1|71
1651666200000|2022-05-04 12:10:00|3931.1|3925.1|3929.4|3923.4|3931.9|3925.9|3925.4|3919.4|73
1651666500000|2022-05-04 12:15:00|3929|3923|3924.9|3918.9|3929.1|3923.1|3923.9|3917.9|138
1651666800000|2022-05-04 12:20:00|3924.4|3918.4|3921.1|3915.1|3924.4|3918.4|3920.6|3914.6|71
1651667100000|2022-05-04 12:25:00|3921.6|3915.6|3924.6|3918.6|3925.1|3919.1|3921.4|3915.4|34
1651667400000|2022-05-04 12:30:00|3924.9|3918.9|3923.9|3917.9|3925.4|3919.4|3922.1|3916.1|42
1651667700000|2022-05-04 12:35:00|3923.6|3917.6|3924.1|3918.1|3927.6|3921.6|3923.6|3917.6|25
1651668000000|2022-05-04 12:40:00|3923.9|3917.9|3930.4|3924.4|3930.6|3924.6|3923.1|3917.1|60
1651668300000|2022-05-04 12:45:00|3929.9|3923.9|3929.1|3923.1|3930.9|3924.9|3925.6|3919.6|56
1651668600000|2022-05-04 12:50:00|3928.9|3922.9|3926.9|3920.9|3930.1|3924.1|3925.1|3919.1|44
1651668900000|2022-05-04 12:55:00|3927.4|3921.4|3927.4|3921.4|3927.6|3921.6|3923.4|3917.4|46
1651669200000|2022-05-04 13:00:00|3927.6|3921.6|3920.4|3914.4|3929.1|3923.1|3919.9|3913.9|77
1651669500000|2022-05-04 13:05:00|3920.1|3914.1|3912.1|3906.1|3920.1|3914.1|3909.6|3903.6|100
1651669800000|2022-05-04 13:10:00|3912.6|3906.6|3918.1|3912.1|3920.1|3914.1|3912.1|3906.1|80
1651670100000|2022-05-04 13:15:00|3917.9|3911.9|3921.9|3915.9|3924.4|3918.4|3917.9|3911.9|150
1651670400000|2022-05-04 13:20:00|3921.6|3915.6|3929.3|3923.3|3929.6|3923.6|3921.6|3915.6|88
1651670700000|2022-05-04 13:25:00|3929.4|3923.4|3922.6|3916.6|3929.9|3923.9|3921.4|3915.3|61
1651671000000|2022-05-04 13:30:00|3922.4|3916.4|3910.4|3904.4|3922.6|3916.6|3910.1|3904.1|58
1651671300000|2022-05-04 13:35:00|3910.1|3904.1|3905.6|3899.6|3910.9|3904.9|3904.1|3898.1|56
1651671600000|2022-05-04 13:40:00|3905.1|3899.1|3906.9|3900.9|3909.6|3903.6|3904.4|3898.4|72
1651671900000|2022-05-04 13:45:00|3906.4|3900.4|3903.9|3897.9|3906.4|3900.4|3903.9|3897.9|39
1651672200000|2022-05-04 13:50:00|3903.6|3897.6|3899.4|3893.4|3905.6|3899.6|3898.9|3892.9|66
1651672500000|2022-05-04 13:55:00|3899.6|3893.6|3896.4|3890.4|3901.1|3895.1|3895.4|3889.4|83
1651672800000|2022-05-04 14:00:00|3896.9|3890.9|3899.6|3893.6|3902.4|3896.4|3894.4|3888.4|82
1651673100000|2022-05-04 14:05:00|3899.9|3893.9|3910|3897.3|3913|3904.8|3897.9|3891.9|59
1651673400000|2022-05-04 14:10:00|3909.5|3897|3895.9|3889.9|3909.5|3897|3893.9|3887.9|62
1651673700000|2022-05-04 14:15:00|3895.4|3889.4|3899.6|3893.6|3899.6|3893.6|3893.6|3887.6|41
1651674000000|2022-05-04 14:20:00|3899.9|3893.9|3904.4|3898.4|3904.9|3898.9|3896.1|3890.1|62
1651674300000|2022-05-04 14:25:00|3904.6|3898.6|3921.6|3915.6|3922.4|3916.4|3904.4|3898.4|99
1651674600000|2022-05-04 14:30:00|3921.4|3915.4|3915.6|3909.6|3924.6|3918.6|3914.9|3908.9|92
1651674900000|2022-05-04 14:35:00|3915.9|3909.9|3925.9|3919.9|3926.6|3920.6|3915.9|3909.9|165
1651675200000|2022-05-04 14:40:00|3926.1|3920.1|3940.6|3934.6|3941.8|3934.6|3923.9|3917.9|135
1651675500000|2022-05-04 14:45:00|3941.1|3935.1|3975.1|3969.1|3975.1|3969.1|3940.1|3934.1|193
1651675800000|2022-05-04 14:50:00|3974.6|3968.6|3962.6|3956.6|3974.6|3968.6|3959.1|3953.1|134
1651676100000|2022-05-04 14:55:00|3962.4|3956.4|3972|3963|3975|3968|3960.6|3954.6|228
1651676400000|2022-05-04 15:00:00|3972.3|3963.3|3966.4|3960.4|3972.5|3965.9|3962.6|3956.6|82
1651676700000|2022-05-04 15:05:00|3966.1|3960.1|3962.4|3956.4|3969.6|3963.6|3962.4|3956.4|82
1651677000000|2022-05-04 15:10:00|3963.6|3957.6|3957.8|3949|3963.9|3957.9|3956.6|3949|59
1651677300000|2022-05-04 15:15:00|3955.1|3949.1|3949.4|3943.4|3956.4|3950.4|3949.1|3942.8|90
1651677600000|2022-05-04 15:20:00|3949.9|3943.9|3950.1|3944.1|3954.4|3948.4|3949.9|3943.9|41
1651677900000|2022-05-04 15:25:00|3949.9|3943.9|3949.6|3943.6|3952.4|3946.4|3948.4|3942.4|48
1651678200000|2022-05-04 15:30:00|3949.9|3943.9|3945.6|3939.6|3954.6|3948.6|3944.9|3938.9|79
1651678500000|2022-05-04 15:35:00|3945.9|3939.9|3946.4|3940.4|3948.6|3942.6|3944.6|3938.6|34
1651678800000|2022-05-04 15:40:00|3946.6|3940.6|3950.9|3944.9|3951.1|3945.1|3944.6|3938.6|51
1651679100000|2022-05-04 15:45:00|3951.1|3945.1|3954.6|3948.6|3958.9|3952.9|3950.1|3944.1|84
1651679400000|2022-05-04 15:50:00|3954.9|3948.9|3960.8|3954.8|3960.9|3954.9|3954.6|3948.6|48
1651679700000|2022-05-04 15:55:00|3961|3955|3960.9|3954.9|3964.9|3958.9|3958.4|3952.4|77
1651680000000|2022-05-04 16:00:00|3960.4|3954.4|3961.6|3955.6|3970.8|3963.1|3960.1|3954.1|64
1651680300000|2022-05-04 16:05:00|3961.4|3955.4|3964.9|3958.9|3968.1|3962.1|3961.4|3955.4|48
1651680600000|2022-05-04 16:10:00|3964.6|3958.6|3973.6|3967.6|3975.1|3969.1|3964.1|3958.1|91
1651680900000|2022-05-04 16:15:00|3973.9|3967.9|3970.4|3964.4|3973.9|3967.9|3970.1|3964.1|36
1651681200000|2022-05-04 16:20:00|3970.6|3964.6|3968.6|3962.6|3972.4|3966.4|3968.1|3962.1|28
1651681500000|2022-05-04 16:25:00|3968.4|3962.4|3970.9|3964.9|3971.4|3965.4|3967.4|3961.4|41
1651681800000|2022-05-04 16:30:00|3970.6|3964.6|3966.6|3960.6|3970.6|3964.6|3965.9|3958.8|43
1651682100000|2022-05-04 16:35:00|3966.4|3960.4|3965.6|3959.6|3970.3|3963.1|3964.1|3956.8|29
1651682400000|2022-05-04 16:40:00|3965.8|3957.8|3967.9|3961.9|3969|3962.1|3964.1|3957.8|27
1651682700000|2022-05-04 16:45:00|3968.4|3962.4|3978.4|3972.4|3981.3|3973.3|3967.6|3961.6|43
1651683000000|2022-05-04 16:50:00|3978.9|3972.9|3975.9|3969.9|3979.4|3973.4|3975.6|3969.6|50
1651683300000|2022-05-04 16:55:00|3976.9|3970.9|3978.3|3968.5|3983.5|3974.4|3976.9|3968|33
1651708800000|2022-05-05 00:00:00|4019.5|3999.5|4021.5|4002.8|4021.5|4002.8|4017.3|3998.5|14
1651709100000|2022-05-05 00:05:00|4022|4003.3|4023.5|4004.8|4026.5|4007.8|4021.5|4002.8|27
1651709400000|2022-05-05 00:10:00|4024.5|4005.8|4024.8|4006|4028.3|4009.5|4024|4005.3|26
1651709700000|2022-05-05 00:15:00|4026|4007.3|4026.3|4007.5|4028.5|4009.8|4026|4007.3|18
1651710000000|2022-05-05 00:20:00|4025.8|4007|4025|4006.3|4026.5|4007.8|4025|4006.3|6
1651710300000|2022-05-05 00:25:00|4024.8|4006|4024.5|4005.8|4026.8|4008|4022.5|4003.8|25
1651710600000|2022-05-05 00:30:00|4024.8|4006|4021.8|4003|4025.5|4006.8|4018.5|3999.8|18
1651710900000|2022-05-05 00:35:00|4022.3|4003.5|4021.3|4002.5|4022.8|4004|4021.3|4002.5|8
1651711200000|2022-05-05 00:40:00|4022|4003.3|4029.3|4010.5|4030.8|4011.8|4022|4003.3|38
1651711500000|2022-05-05 00:45:00|4027.8|4009|4032.9|4012.9|4032.9|4012.9|4027|4008.3|12
1651711800000|2022-05-05 00:50:00|4033.3|4014.5|4036|4017.3|4036.5|4017.8|4031.3|4012.5|14
1651712100000|2022-05-05 00:55:00|4035|4016.3|4030.8|4012|4039|4020.3|4028.3|4009.5|54
1651712400000|2022-05-05 01:00:00|4031.3|4012.5|4047.5|4028.8|4055|4036.3|4031.3|4012.5|326
1651712700000|2022-05-05 01:05:00|4048.3|4029.5|4056.3|4037.5|4058.3|4038.8|4047.5|4028.8|200
1651713000000|2022-05-05 01:10:00|4055.5|4036.8|4055.4|4035.4|4062|4043.3|4054.8|4035.4|61
1651713300000|2022-05-05 01:15:00|4055|4036.3|4033|4013.3|4055.5|4036.8|4029.1|4009.1|69
1651713600000|2022-05-05 01:20:00|4033.3|4014|4034.3|4014.3|4037.8|4019|4032|4012|48
1651713900000|2022-05-05 01:25:00|4032.5|4013.8|4034|4015.3|4036|4017.3|4031.3|4012.5|54
1651714200000|2022-05-05 01:30:00|4033.3|4014.5|4042.3|4023.5|4042.3|4023.5|4031.8|4013|27
1651714500000|2022-05-05 01:35:00|4041.8|4023|4041.8|4023|4042.3|4023.5|4039.5|4020.8|40
1651714800000|2022-05-05 01:40:00|4041|4022.3|4054|4035.3|4054|4035.3|4041|4022.3|114
1651715100000|2022-05-05 01:45:00|4053.5|4034.8|4053.5|4034.8|4055.8|4037|4051|4032.3|150
1651715400000|2022-05-05 01:50:00|4052.8|4034|4046|4027.3|4053.5|4034.8|4046|4027.3|51
1651715700000|2022-05-05 01:55:00|4046.8|4028|4050|4031.3|4051|4032.3|4046.5|4027.8|36
1651716000000|2022-05-05 02:00:00|4049.3|4030.5|4052.5|4033.8|4053|4034.3|4048.8|4030|48
1651716300000|2022-05-05 02:05:00|4053.3|4034.5|4057.8|4039|4059|4040.3|4053.3|4034.5|38
1651716600000|2022-05-05 02:10:00|4058.5|4039.8|4060.5|4041.8|4063.5|4044.8|4057.5|4038.8|26
1651716900000|2022-05-05 02:15:00|4060.8|4042|4064.3|4045.5|4064.3|4045.5|4060.5|4041.8|13
1651717200000|2022-05-05 02:20:00|4063.5|4044.8|4061.3|4042.5|4065.3|4046.5|4061.3|4042.4|18
1651717500000|2022-05-05 02:25:00|4062|4043.3|4065.3|4046.5|4065.3|4046.5|4061.3|4042.5|9
1651717800000|2022-05-05 02:30:00|4064.5|4045.8|4065.3|4046.5|4065.3|4046.5|4059.8|4041|32
1651718100000|2022-05-05 02:35:00|4066|4047.3|4066.5|4047.8|4067.3|4048.5|4064.8|4046|17
1651718400000|2022-05-05 02:40:00|4067.3|4048.5|4071|4052.3|4072.8|4054|4066.5|4047.8|37
1651718700000|2022-05-05 02:45:00|4072|4053.3|4074|4055.3|4074|4055.3|4070.8|4052|11
1651719000000|2022-05-05 02:50:00|4073|4054.3|4070.5|4051.8|4074|4055.3|4069.5|4050.8|23
1651719300000|2022-05-05 02:55:00|4070.3|4051.5|4070.3|4051.5|4072|4053.3|4068|4049.3|28
1651719600000|2022-05-05 03:00:00|4069.3|4050.5|4064|4045.3|4070.3|4051.5|4062.3|4043.5|16
1651719900000|2022-05-05 03:05:00|4063.3|4044.5|4062.3|4043.5|4063.8|4044.5|4061.3|4042.5|13
1651720200000|2022-05-05 03:10:00|4062|4043.3|4064.8|4046|4064.8|4046|4062|4043.3|11
1651720500000|2022-05-05 03:15:00|4065.8|4047|4057.3|4038.5|4066.8|4048|4057.3|4038.5|27
1651720800000|2022-05-05 03:20:00|4056|4037.3|4058|4039.3|4060|4041.3|4054.3|4035.5|74
1651721100000|2022-05-05 03:25:00|4058.3|4039.5|4059|4040.3|4059.8|4041|4058|4039.3|36
1651721400000|2022-05-05 03:30:00|4058.3|4039.5|4057.5|4038.8|4058.5|4039.8|4054.8|4036|16
1651721700000|2022-05-05 03:35:00|4058|4039.3|4062.5|4043.8|4063.3|4044.5|4058|4039.3|20
1651722000000|2022-05-05 03:40:00|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1651722300000|2022-05-05 03:45:00|4062.1|4042.1|4063.5|4044.8|4063.5|4044.8|4060.5|4041.8|10
1651722600000|2022-05-05 03:50:00|4060.8|4040.8|4053.5|4034.8|4060.8|4040.8|4051.3|4032.3|28
1651722900000|2022-05-05 03:55:00|4054.5|4035.8|4054|4035.3|4054.5|4035.8|4054|4035.3|2
1651723200000|2022-05-05 04:00:00|4052.3|4033.5|4054|4035.3|4054.5|4035.8|4052.3|4033.5|15
1651723500000|2022-05-05 04:05:00|4053.3|4034.5|4055.3|4036.5|4055.8|4037|4052.5|4033.8|11
1651724100000|2022-05-05 04:15:00|4055.8|4037|4058.3|4039.5|4058.3|4039.5|4055.8|4037|3
1651724400000|2022-05-05 04:20:00|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1651724700000|2022-05-05 04:25:00|4057.8|4039|4057|4038.3|4057.8|4039|4056.5|4037.8|3
1651725000000|2022-05-05 04:30:00|4056.8|4038|4057|4038.3|4057|4038.3|4056.8|4038|2
1651725300000|2022-05-05 04:35:00|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1651725600000|2022-05-05 04:40:00|4056.5|4037.8|4052.3|4033.5|4056.5|4037.8|4052|4033.3|9
1651725900000|2022-05-05 04:45:00|4051.5|4031.5|4051.5|4032.8|4052.8|4034|4050|4031.3|11
1651726200000|2022-05-05 04:50:00|4050.8|4032|4053|4034.3|4053.8|4035|4050.8|4032|12
1651726500000|2022-05-05 04:55:00|4052.3|4033.5|4052.3|4033.5|4052.5|4033.8|4051.8|4033|4
1651726800000|2022-05-05 05:00:00|4051.8|4033|4052.3|4033.5|4052.5|4033.8|4051.8|4033|5
1651727100000|2022-05-05 05:05:00|4050.5|4030.5|4043|4024.3|4051.3|4032.5|4039.3|4020.5|14
1651727400000|2022-05-05 05:10:00|4042.3|4023.5|4043.3|4024.5|4044.5|4025.8|4041.5|4021.8|25
1651727700000|2022-05-05 05:15:00|4044.8|4026|4044.8|4026|4046|4027.3|4044|4025.3|12
1651728000000|2022-05-05 05:20:00|4044|4025.3|4048|4029.3|4049.5|4030.8|4044|4024.8|21
1651728300000|2022-05-05 05:25:00|4048.3|4029.5|4050|4031.3|4050.5|4031.8|4048.3|4029.5|10
1651728600000|2022-05-05 05:30:00|4049.3|4030.5|4048.3|4029.5|4051|4032.3|4047.5|4028.3|83
1651728900000|2022-05-05 05:35:00|4047.5|4028.8|4052|4033.3|4052.8|4034|4046|4027|43
1651729200000|2022-05-05 05:40:00|4052.8|4034|4052.3|4033.5|4052.8|4034|4052.3|4033.5|5
1651729500000|2022-05-05 05:45:00|4051|4032.3|4054.5|4035.8|4055.3|4036.5|4050.3|4031.5|11
1651729800000|2022-05-05 05:50:00|4054.8|4036|4057.8|4038.8|4058.3|4038.8|4052.8|4033.5|17
1651730100000|2022-05-05 05:55:00|4058.3|4039.5|4054.5|4035.8|4060|4041|4054.3|4035.3|19
1651730400000|2022-05-05 06:00:00|4054.8|4036|4055.3|4036.5|4057|4038.3|4054|4035.3|27
1651730700000|2022-05-05 06:05:00|4054.5|4035.8|4057|4038.3|4057|4038.3|4053.8|4034.8|17
1651731000000|2022-05-05 06:10:00|4056.3|4037.5|4051.3|4032.5|4059|4040.3|4050.5|4031.8|52
1651731300000|2022-05-05 06:15:00|4052.3|4033.5|4043|4024.3|4053.8|4035|4043|4024.3|82
1651731600000|2022-05-05 06:20:00|4043.8|4025|4042.3|4023.5|4047.1|4027.3|4042.3|4023.5|32
1651731900000|2022-05-05 06:25:00|4041.5|4022.8|4038.5|4019.8|4042.5|4023.8|4036.8|4017.8|93
1651732200000|2022-05-05 06:30:00|4038.3|4019.5|4039|4020.3|4042.3|4023.5|4038.3|4019.5|35
1651732500000|2022-05-05 06:35:00|4038.3|4019.5|4040|4021.3|4041.3|4022.5|4035.8|4017|62
1651732800000|2022-05-05 06:40:00|4039.3|4020.5|4043.8|4025|4045.8|4027|4038|4019.3|24
1651733100000|2022-05-05 06:45:00|4042.8|4024|4035.3|4016.5|4045.9|4026.8|4035.3|4016.5|41
1651733400000|2022-05-05 06:50:00|4034|4015.3|4036|4017.3|4040.3|4021|4032.5|4013.8|76
1651733700000|2022-05-05 06:55:00|4036.8|4018|4024.4|4018.4|4036.8|4024.4|4022.4|4014.8|73
1651734000000|2022-05-05 07:00:00|4020.6|4014.6|4004.1|3998.1|4023.6|4017.6|4003.9|3997.9|108
1651734300000|2022-05-05 07:05:00|4005.1|3999.1|4005.1|3999.1|4010.1|4004.1|4004.6|3998.6|55
1651734600000|2022-05-05 07:10:00|4004.9|3998.9|4007.1|4001.1|4008.6|4002.6|4004.6|3998.5|11
1651734900000|2022-05-05 07:15:00|4007.4|4001.4|3996.9|3990.9|4007.4|4001.4|3995.9|3989.9|54
1651735200000|2022-05-05 07:20:00|3996.6|3990.6|3985.1|3979.1|3996.8|3990.6|3980.1|3973|84
1651735500000|2022-05-05 07:25:00|3984.9|3978.9|3981.9|3975.9|3984.9|3978.9|3969.9|3963.9|70
1651735800000|2022-05-05 07:30:00|3982.1|3976.1|3977.1|3971.1|3982.1|3976.1|3976.4|3970.4|36
1651736100000|2022-05-05 07:35:00|3976.6|3970.6|3978.6|3972.6|3978.6|3972.6|3974.4|3968.4|42
1651736400000|2022-05-05 07:40:00|3979.4|3973.4|3983.6|3977.6|3984.4|3978.4|3979.4|3973.4|22
1651736700000|2022-05-05 07:45:00|3983.4|3977.4|3979.4|3973.4|3983.4|3977.4|3978.9|3972.9|25
1651737000000|2022-05-05 07:50:00|3978.4|3972.4|3977.4|3971.4|3979.4|3973.4|3977.4|3971.4|17
1651737300000|2022-05-05 07:55:00|3977.6|3971.6|3977.6|3971.6|3980.6|3974.6|3976.6|3970.6|20
1651737600000|2022-05-05 08:00:00|3977.4|3971.4|3968.9|3962.9|3977.6|3971.6|3965.4|3959.4|97
1651737900000|2022-05-05 08:05:00|3969.1|3963.1|3967.9|3961.9|3970.9|3964.9|3963.6|3957.6|67
1651738200000|2022-05-05 08:10:00|3968.1|3962.1|3963.9|3957.9|3970.4|3964.4|3963.9|3957.9|29
1651738500000|2022-05-05 08:15:00|3964.6|3958.6|3964.4|3958.4|3967.6|3961.6|3963.6|3957.6|41
1651738800000|2022-05-05 08:20:00|3964.6|3958.6|3967.4|3961.4|3970.1|3964.1|3964.4|3958.3|47
1651739100000|2022-05-05 08:25:00|3968.4|3962.4|3971.4|3965.4|3974.1|3968.1|3967.1|3961.1|62
1651739400000|2022-05-05 08:30:00|3972.4|3966.4|3978.6|3972.6|3979.6|3973.6|3972.1|3966.1|55
1651739700000|2022-05-05 08:35:00|3978.9|3972.9|3979.9|3973.9|3980.4|3974.4|3978.1|3972.1|20
1651740000000|2022-05-05 08:40:00|3979.1|3973.1|3976.6|3970.6|3979.1|3973.1|3975.1|3969.1|26
1651740300000|2022-05-05 08:45:00|3976.4|3970.4|3979.6|3973.6|3979.9|3973.9|3976.1|3970.1|51
1651740600000|2022-05-05 08:50:00|3979.4|3973.4|3977.6|3971.6|3981.6|3975.6|3977.6|3971.6|40
1651740900000|2022-05-05 08:55:00|3977.9|3971.9|3979.4|3973.4|3981.9|3975.9|3977.6|3971.6|42
1651741200000|2022-05-05 09:00:00|3979.1|3973.1|3977.9|3971.9|3979.1|3973.1|3977.4|3971.4|36
1651741500000|2022-05-05 09:05:00|3977.6|3971.6|3978|3969.8|3978.3|3971.9|3975.4|3969.4|43
1651741800000|2022-05-05 09:10:00|3978.3|3970|3973.4|3967.4|3978.9|3972.9|3973.1|3967.1|25
1651742100000|2022-05-05 09:15:00|3973.6|3967.6|3969.4|3963.4|3975.1|3969.1|3965.9|3959.9|40
1651742400000|2022-05-05 09:20:00|3969.6|3963.6|3974.1|3968.1|3974.6|3968.6|3969.6|3963.6|25
1651742700000|2022-05-05 09:25:00|3973.4|3967.4|3972.6|3966.6|3974.4|3968.4|3971.6|3965.6|23
1651743000000|2022-05-05 09:30:00|3972.4|3966.4|3978.8|3972.8|3979.4|3973.4|3971.6|3965.6|51
1651743300000|2022-05-05 09:35:00|3979|3973|3977.1|3971.1|3981.1|3975.1|3976.9|3970.9|32
1651743600000|2022-05-05 09:40:00|3976.6|3970.6|3976.6|3970.6|3976.9|3970.9|3976.1|3970.1|60
1651743900000|2022-05-05 09:45:00|3976.4|3970.4|3977.1|3971.1|3978.4|3972.4|3975.9|3969.9|25
1651744200000|2022-05-05 09:50:00|3976.9|3970.9|3977.1|3971.1|3977.9|3971.9|3976.1|3970.1|29
1651744500000|2022-05-05 09:55:00|3977.4|3971.4|3977.9|3971.9|3978.4|3972.4|3976.1|3970.1|29
1651744800000|2022-05-05 10:00:00|3978.1|3972.1|3981.4|3975.4|3984.4|3978.4|3977.6|3971.6|36
1651745100000|2022-05-05 10:05:00|3981.1|3975.1|3981.4|3975.4|3981.6|3975.6|3978.9|3972.9|31
1651745400000|2022-05-05 10:10:00|3981.1|3975.1|3979.4|3973.4|3981.1|3975.1|3979.1|3973.1|13
1651745700000|2022-05-05 10:15:00|3979.6|3973.6|3979.9|3973.9|3981.6|3975.6|3979.6|3973.6|43
1651746000000|2022-05-05 10:20:00|3979.6|3973.6|3975.1|3969.1|3979.6|3973.6|3974.4|3968.4|34
1651746300000|2022-05-05 10:25:00|3975.4|3969.4|3975.1|3969.1|3975.6|3969.6|3974.6|3968.6|22
1651746600000|2022-05-05 10:30:00|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3972.9|3966.9|11
1651746900000|2022-05-05 10:35:00|3974.1|3968.1|3973.4|3967.4|3974.4|3968.4|3972.9|3966.9|19
1651747200000|2022-05-05 10:40:00|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3971.9|3965.9|7
1651747500000|2022-05-05 10:45:00|3971.9|3965.9|3969.4|3963.4|3972.1|3966.1|3965.6|3959.6|29
1651747800000|2022-05-05 10:50:00|3969.6|3963.6|3973.1|3967.1|3973.9|3967.9|3968.1|3962.1|31
1651748100000|2022-05-05 10:55:00|3972.9|3966.9|3974.1|3968.1|3974.1|3968.1|3970.6|3964.6|34
1651748400000|2022-05-05 11:00:00|3974.9|3968.9|3972.1|3966.1|3975.6|3969.6|3971.1|3965.1|32
1651748700000|2022-05-05 11:05:00|3972.4|3966.4|3972.4|3966.4|3973.6|3967.6|3970.6|3964.6|42
1651749000000|2022-05-05 11:10:00|3972.6|3966.6|3969.6|3963.6|3972.6|3966.6|3969.4|3963.4|36
1651749300000|2022-05-05 11:15:00|3969.4|3963.4|3973.1|3967.1|3973.1|3967.1|3968.1|3962.1|44
1651749600000|2022-05-05 11:20:00|3973.4|3967.4|3978.4|3972.4|3981.3|3972.5|3973.1|3967.1|50
1651749900000|2022-05-05 11:25:00|3977.9|3971.9|3978.4|3972.4|3984.8|3978.8|3977.9|3971.9|58
1651750200000|2022-05-05 11:30:00|3978.1|3972.1|3973.4|3967.4|3978.9|3972.9|3972.3|3966.3|69
1651750500000|2022-05-05 11:35:00|3973.1|3967.1|3969.6|3963.6|3973.1|3967.1|3969.1|3963.1|45
1651750800000|2022-05-05 11:40:00|3969.4|3963.4|3971.1|3965.1|3973.9|3967.9|3968.6|3962.6|45
1651751100000|2022-05-05 11:45:00|3972.1|3966.1|3966.4|3960.4|3972.1|3966.1|3963.4|3957.4|43
1651751400000|2022-05-05 11:50:00|3966.9|3960.9|3968.9|3962.9|3971.1|3965.1|3965.9|3959.9|63
1651751700000|2022-05-05 11:55:00|3967.9|3961.9|3964.9|3958.9|3969.6|3963.6|3957.9|3951.9|78
1651752000000|2022-05-05 12:00:00|3964.6|3958.6|3957.4|3951.4|3965.4|3959.4|3956.6|3950.6|46
1651752300000|2022-05-05 12:05:00|3956.9|3950.9|3951.9|3945.9|3956.9|3950.9|3941.8|3935.8|76
1651752600000|2022-05-05 12:10:00|3951.6|3945.6|3949.4|3943.4|3952.6|3946.6|3947.4|3941.4|76
1651752900000|2022-05-05 12:15:00|3949.1|3943.1|3948.1|3942.1|3949.4|3943.4|3943.6|3937.6|70
1651753200000|2022-05-05 12:20:00|3947.9|3941.9|3946.1|3940.1|3949.6|3943.6|3945.9|3939.9|41
1651753500000|2022-05-05 12:25:00|3946.4|3940.4|3943.9|3937.9|3946.4|3940.4|3943.9|3937.9|25
1651753800000|2022-05-05 12:30:00|3943.6|3937.6|3939.9|3933.9|3943.6|3937.6|3934.1|3928.1|65
1651754100000|2022-05-05 12:35:00|3939.6|3933.6|3938.6|3932.6|3940.4|3934.4|3934.4|3928.4|72
1651754400000|2022-05-05 12:40:00|3937.9|3931.9|3938.1|3932.1|3939.4|3933.4|3936.4|3930.4|18
1651754700000|2022-05-05 12:45:00|3938.4|3932.4|3942.4|3936.4|3947.6|3941.6|3935.4|3929.4|66
1651755000000|2022-05-05 12:50:00|3941.4|3935.4|3946.6|3940.6|3948.9|3942.9|3941.4|3935.4|83
1651755300000|2022-05-05 12:55:00|3946.9|3940.9|3948.9|3942.9|3952.9|3946.9|3945.4|3939.4|77
1651755600000|2022-05-05 13:00:00|3948.6|3942.6|3952.3|3946.3|3954.9|3948.9|3946.3|3940.3|300
1651755900000|2022-05-05 13:05:00|3951.8|3945.8|3960.9|3954.9|3962.8|3956.8|3951.8|3945.8|201
1651756200000|2022-05-05 13:10:00|3961.1|3955.1|3962.4|3956.4|3963.4|3957.4|3955.4|3949.4|210
1651756500000|2022-05-05 13:15:00|3962.1|3956.1|3972.6|3966.6|3972.6|3966.6|3959.9|3953.9|100
1651756800000|2022-05-05 13:20:00|3973.1|3967.1|3965.4|3959.4|3976.4|3970.4|3962.9|3956.9|75
1651757100000|2022-05-05 13:25:00|3965.1|3959.1|3956.4|3950.4|3965.4|3959.4|3955.9|3949.9|119
1651757400000|2022-05-05 13:30:00|3956.6|3950.6|3950.6|3944.6|3957.9|3951.9|3947.4|3941.4|129
1651757700000|2022-05-05 13:35:00|3950.9|3944.9|3948.9|3942.9|3953.4|3947.4|3948.1|3942.1|69
1651758000000|2022-05-05 13:40:00|3949.1|3943.1|3945.6|3939.6|3954.4|3948.4|3945.6|3939.6|124
1651758300000|2022-05-05 13:45:00|3945.4|3939.4|3918.4|3912.4|3945.4|3939.4|3918.4|3912.4|126
1651758600000|2022-05-05 13:50:00|3919.4|3913.4|3923.6|3917.6|3925.9|3919.9|3918.6|3912.6|121
1651758900000|2022-05-05 13:55:00|3922.6|3916.6|3923.6|3917.6|3929.4|3923.4|3922.6|3916.6|92
1651759200000|2022-05-05 14:00:00|3923.4|3917.4|3926.9|3920.9|3928.9|3922.9|3922.6|3916.6|106
1651759500000|2022-05-05 14:05:00|3926.1|3920.1|3922.1|3916.1|3927.9|3921.9|3920.1|3914.1|83
1651759800000|2022-05-05 14:10:00|3921.9|3915.9|3923.1|3917.1|3925.9|3919.9|3919.4|3913.4|124
1651760100000|2022-05-05 14:15:00|3923.4|3917.4|3927.4|3921.4|3927.4|3921.4|3922.1|3916.1|126
1651760400000|2022-05-05 14:20:00|3927.9|3921.9|3930.4|3924.4|3932.1|3926.1|3923.9|3917.9|123
1651760700000|2022-05-05 14:25:00|3930.1|3924.1|3936.6|3930.6|3946.9|3940.9|3929.6|3923.6|135
1651761000000|2022-05-05 14:30:00|3936.9|3930.9|3933.1|3927.1|3941.9|3935.9|3931.9|3925.9|87
1651761300000|2022-05-05 14:35:00|3932.6|3926.6|3933.1|3927.1|3935.4|3929.4|3929.1|3923.1|87
1651761600000|2022-05-05 14:40:00|3932.9|3926.9|3912.9|3906.9|3932.9|3926.9|3907.4|3901.4|157
1651761900000|2022-05-05 14:45:00|3913.4|3907.4|3921.4|3915.4|3923.9|3917.9|3911.3|3905.3|158
1651762200000|2022-05-05 14:50:00|3921|3915|3905.6|3899.6|3921|3915|3904.9|3898.9|125
1651762500000|2022-05-05 14:55:00|3905.1|3899.1|3904.6|3898.6|3911.4|3905.4|3904.4|3898.4|110
1651762800000|2022-05-05 15:00:00|3904.9|3898.9|3907.1|3901.1|3912.1|3906.1|3904.9|3898.9|76
1651763100000|2022-05-05 15:05:00|3907.6|3901.6|3901.1|3895.1|3908.9|3902.9|3897.1|3891.1|94
1651763400000|2022-05-05 15:10:00|3901.4|3895.4|3888.9|3882.9|3902.4|3896.4|3888.3|3882.3|117
1651763700000|2022-05-05 15:15:00|3888.6|3882.6|3894.4|3888.4|3894.6|3888.6|3885.6|3879.6|195
1651764000000|2022-05-05 15:20:00|3894.6|3888.6|3887.6|3881.6|3896.6|3890.6|3887.6|3881.6|116
1651764300000|2022-05-05 15:25:00|3887.4|3881.4|3889.6|3883.6|3890.1|3884.1|3884.5|3878.5|65
1651764600000|2022-05-05 15:30:00|3890.1|3884.1|3892|3886|3895.9|3889.9|3889.6|3883.6|150
1651764900000|2022-05-05 15:35:00|3892.4|3886.4|3893.4|3887.4|3895|3889|3889.9|3883.9|128
1651765200000|2022-05-05 15:40:00|3893.9|3887.9|3899.1|3893.1|3902.1|3896.1|3893.1|3887.1|53
1651765500000|2022-05-05 15:45:00|3898.9|3892.9|3897.1|3891.1|3898.9|3892.9|3895.4|3889.4|85
1651765800000|2022-05-05 15:50:00|3896.9|3890.9|3887.6|3881.6|3896.9|3890.9|3886.6|3880.6|63
1651766100000|2022-05-05 15:55:00|3888.1|3882.1|3888.1|3882.1|3892.9|3886.9|3887.6|3881.6|51
1651766400000|2022-05-05 16:00:00|3887.6|3881.6|3888.9|3882.9|3890.6|3884.6|3887.1|3881.1|48
1651766700000|2022-05-05 16:05:00|3889.1|3883.1|3888.6|3882.6|3889.6|3883.6|3887.9|3881.9|24
1651767000000|2022-05-05 16:10:00|3888.4|3882.4|3887.4|3881.4|3888.9|3882.9|3886.9|3880.9|49
1651767300000|2022-05-05 16:15:00|3886.9|3880.9|3888.6|3882.6|3889.4|3883.4|3886.6|3880.6|59
1651767600000|2022-05-05 16:20:00|3888.4|3882.4|3886.6|3880.6|3889.4|3883.4|3886.4|3880.4|91
1651767900000|2022-05-05 16:25:00|3886.4|3880.4|3889.9|3883.9|3889.9|3883.9|3886.4|3880.4|23
1651768200000|2022-05-05 16:30:00|3889.6|3883.6|3889.1|3883.1|3889.9|3883.9|3886.6|3880.6|36
1651768500000|2022-05-05 16:35:00|3888.9|3882.9|3887.9|3881.9|3888.9|3882.9|3887.1|3881.1|43
1651768800000|2022-05-05 16:40:00|3888.1|3882.1|3886.4|3880.4|3888.6|3882.6|3883.5|3877.5|54
1651769100000|2022-05-05 16:45:00|3886.1|3880.1|3883.4|3877.4|3886.4|3880.4|3882.9|3876.9|97
1651769400000|2022-05-05 16:50:00|3883.6|3877.6|3890.9|3884.9|3891.6|3885.6|3882.9|3876.9|56
1651769700000|2022-05-05 16:55:00|3890.6|3884.6|3888.5|3882.5|3892.9|3886.9|3887.5|3881.5|39
1651795200000|2022-05-06 00:00:00|3885.3|3879.3|3889.6|3883.6|3890.3|3884.3|3885.3|3879.3|19
1651795500000|2022-05-06 00:05:00|3889.4|3883.4|3886.9|3880.9|3890.5|3884.5|3886.9|3880.9|11
1651795800000|2022-05-06 00:10:00|3886.6|3880.6|3884.9|3878.9|3886.6|3880.6|3884.9|3878.9|6
1651796100000|2022-05-06 00:15:00|3885.1|3879.1|3894.3|3888.3|3895.6|3889.6|3885.1|3879.1|50
1651796400000|2022-05-06 00:20:00|3894|3888|3893.6|3887.6|3896.4|3890.4|3893.6|3887.6|40
1651796700000|2022-05-06 00:25:00|3893.1|3887.1|3893.1|3887.1|3893.9|3887.9|3892.6|3886.6|13
1651797000000|2022-05-06 00:30:00|3892.1|3886.1|3892.4|3886.4|3893.9|3887.9|3891.9|3885.9|21
1651797300000|2022-05-06 00:35:00|3892.1|3886.1|3892.4|3886.4|3892.6|3886.6|3892.1|3886.1|20
1651797600000|2022-05-06 00:40:00|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|20
1651797900000|2022-05-06 00:45:00|3892.1|3886.1|3888.6|3882.6|3892.1|3886.1|3887.9|3881.9|26
1651798200000|2022-05-06 00:50:00|3889.4|3883.4|3892.1|3886.1|3892.1|3886.1|3887.6|3881.6|13
1651798500000|2022-05-06 00:55:00|3893.1|3887.1|3890.6|3884.6|3893.1|3887.1|3888.9|3882.9|35
1651798800000|2022-05-06 01:00:00|3890.9|3884.9|3889.9|3883.9|3892.4|3886.4|3884.1|3878.1|170
1651799100000|2022-05-06 01:05:00|3890.1|3884.1|3896.4|3890.4|3896.4|3890.4|3889.9|3883.9|49
1651799400000|2022-05-06 01:10:00|3896.1|3890.1|3895.4|3889.4|3898.4|3892.4|3895.1|3889.1|70
1651799700000|2022-05-06 01:15:00|3895.6|3889.6|3896.4|3890.4|3898.4|3892.4|3895.4|3889.4|54
1651800000000|2022-05-06 01:20:00|3896.1|3890.1|3892.9|3886.9|3897.9|3891.9|3892.4|3886.4|57
1651800300000|2022-05-06 01:25:00|3893.1|3887.1|3893.1|3887.1|3893.9|3887.9|3891.9|3885.9|43
1651800600000|2022-05-06 01:30:00|3892.9|3886.9|3881.9|3875.9|3893.9|3887.9|3881.4|3875.4|63
1651800900000|2022-05-06 01:35:00|3881.6|3875.6|3879.4|3873.4|3882.1|3876.1|3877.4|3871.4|108
1651801200000|2022-05-06 01:40:00|3879.1|3873.1|3872.9|3866.9|3879.1|3873.1|3872.9|3866.9|32
1651801500000|2022-05-06 01:45:00|3872.6|3866.6|3848|3842|3872.6|3866.6|3841.5|3835.1|62
1651801800000|2022-05-06 01:50:00|3848.4|3842.4|3862.1|3856.1|3867.9|3861.9|3848.4|3842.4|145
1651802100000|2022-05-06 01:55:00|3862.4|3856.4|3853.6|3847.6|3863.9|3857.9|3852.5|3846.5|158
1651802400000|2022-05-06 02:00:00|3853.4|3847.4|3850.9|3844.9|3858.6|3852.6|3849.6|3843.6|113
1651802700000|2022-05-06 02:05:00|3850.6|3844.6|3856.9|3850.9|3857.4|3851.4|3850.6|3844.6|80
1651803000000|2022-05-06 02:10:00|3857.1|3851.1|3856.6|3850.6|3857.1|3851.1|3854.9|3848.9|79
1651803300000|2022-05-06 02:15:00|3856.4|3850.4|3855.1|3849.1|3859.4|3853.4|3854.9|3848.9|56
1651803600000|2022-05-06 02:20:00|3854.9|3848.9|3854.9|3848.9|3855.9|3849.9|3854.1|3848.1|21
1651803900000|2022-05-06 02:25:00|3855.1|3849.1|3855.4|3849.4|3856.9|3850.9|3855.1|3849.1|29
1651804200000|2022-05-06 02:30:00|3855.6|3849.6|3858.9|3852.9|3859.4|3853.4|3854.4|3848.4|55
1651804500000|2022-05-06 02:35:00|3858.6|3852.6|3858.4|3852.4|3860.6|3854.6|3857.6|3851.6|27
1651804800000|2022-05-06 02:40:00|3859.9|3853.9|3859.1|3853.1|3860.6|3854.6|3858.1|3852.1|32
1651805100000|2022-05-06 02:45:00|3858.6|3852.6|3859.9|3853.9|3859.9|3853.9|3857.4|3851.4|31
1651805400000|2022-05-06 02:50:00|3860.6|3854.6|3867.1|3861.1|3867.4|3861.4|3857.9|3851.9|46
1651805700000|2022-05-06 02:55:00|3866.9|3860.9|3866.9|3860.9|3869.9|3863.9|3864.1|3858.1|54
1651806000000|2022-05-06 03:00:00|3867.1|3861.1|3861.6|3855.6|3867.4|3861.4|3861.4|3855.4|30
1651806300000|2022-05-06 03:05:00|3861.4|3855.4|3861.6|3855.6|3861.6|3855.6|3855.9|3849.9|25
1651806600000|2022-05-06 03:10:00|3861.4|3855.4|3859.1|3853.1|3861.6|3855.6|3858.1|3852.1|20
1651806900000|2022-05-06 03:15:00|3858.9|3852.9|3858.4|3852.4|3860.1|3854.1|3856.6|3850.6|38
1651807200000|2022-05-06 03:20:00|3858.6|3852.6|3855.4|3849.4|3858.6|3852.6|3855.4|3849.4|9
1651807500000|2022-05-06 03:25:00|3855.6|3849.6|3858.4|3852.4|3858.9|3852.9|3854.9|3848.9|17
1651807800000|2022-05-06 03:30:00|3858.6|3852.6|3858.6|3852.6|3860.6|3854.6|3857.9|3851.9|44
1651808100000|2022-05-06 03:35:00|3858.4|3852.4|3857.6|3851.6|3858.4|3852.4|3857.6|3851.6|8
1651808400000|2022-05-06 03:40:00|3857.4|3851.4|3858.6|3852.6|3858.6|3852.6|3854.6|3848.6|24
1651808700000|2022-05-06 03:45:00|3858.9|3852.9|3859.1|3853.1|3860.9|3854.9|3858.9|3852.9|12
1651809000000|2022-05-06 03:50:00|3858.9|3852.9|3862.4|3856.4|3864.6|3858.6|3858.4|3852.4|28
1651809300000|2022-05-06 03:55:00|3862.6|3856.6|3859.4|3853.4|3863.9|3857.9|3857.6|3851.6|26
1651809600000|2022-05-06 04:00:00|3859.6|3853.6|3859.9|3853.9|3860.6|3854.6|3858.9|3852.9|10
1651809900000|2022-05-06 04:05:00|3859.6|3853.6|3857.9|3851.9|3859.6|3853.6|3856.6|3850.6|15
1651810200000|2022-05-06 04:10:00|3858.9|3852.9|3856.4|3850.4|3858.9|3852.9|3856.1|3850.1|12
1651810800000|2022-05-06 04:20:00|3856.1|3850.1|3855.1|3849.1|3856.1|3850.1|3855.1|3849.1|9
1651811100000|2022-05-06 04:25:00|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.4|3848.4|9
1651811400000|2022-05-06 04:30:00|3854.6|3848.6|3856.6|3850.6|3857.6|3851.6|3853.9|3847.9|27
1651811700000|2022-05-06 04:35:00|3856.9|3850.9|3856.9|3850.9|3857.4|3851.4|3856.1|3850.1|35
1651812000000|2022-05-06 04:40:00|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|3
1651812300000|2022-05-06 04:45:00|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.1|3850.1|5
1651812600000|2022-05-06 04:50:00|3856.9|3850.9|3856.1|3850.1|3857.6|3851.6|3855.9|3849.9|12
1651812900000|2022-05-06 04:55:00|3856.4|3850.4|3855.1|3849.1|3857.6|3851.6|3855.1|3849.1|25
1651813200000|2022-05-06 05:00:00|3855.4|3849.4|3855.1|3849.1|3855.6|3849.6|3854.1|3848.1|48
1651813500000|2022-05-06 05:05:00|3855.6|3849.6|3854.4|3848.4|3856.1|3850.1|3854.1|3848.1|27
1651813800000|2022-05-06 05:10:00|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.1|3848.1|20
1651814100000|2022-05-06 05:15:00|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.4|3848.4|16
1651814400000|2022-05-06 05:20:00|3855.1|3849.1|3854.1|3848.1|3856.1|3850.1|3854.1|3848.1|8
1651814700000|2022-05-06 05:25:00|3854.4|3848.4|3856.6|3850.6|3856.6|3850.6|3854.4|3848.4|14
1651815000000|2022-05-06 05:30:00|3856.4|3850.4|3859.6|3853.6|3859.9|3853.9|3853.1|3847.1|100
1651815300000|2022-05-06 05:35:00|3859.9|3853.9|3864.1|3858.1|3865.4|3859.4|3857.5|3851.5|97
1651815600000|2022-05-06 05:40:00|3863.5|3857.5|3859.9|3853.9|3863.6|3857.6|3858.4|3852.4|46
1651815900000|2022-05-06 05:45:00|3859.6|3853.6|3858.6|3852.6|3859.6|3853.6|3857.4|3851.4|98
1651816200000|2022-05-06 05:50:00|3858.9|3852.9|3857.1|3851.1|3858.9|3852.9|3856.6|3850.6|23
1651816500000|2022-05-06 05:55:00|3856.9|3850.9|3855.6|3849.6|3857.1|3851.1|3855.1|3849.1|19
1651816800000|2022-05-06 06:00:00|3855.9|3849.9|3854.6|3848.6|3856.1|3850.1|3854.6|3848.6|6
1651817100000|2022-05-06 06:05:00|3854.4|3848.4|3857.4|3851.4|3857.4|3851.4|3852.1|3846.1|35
1651817400000|2022-05-06 06:10:00|3857.6|3851.6|3858.9|3852.9|3859.1|3853.1|3855.6|3849.6|49
1651817700000|2022-05-06 06:15:00|3859.4|3853.4|3860.4|3854.4|3860.6|3854.6|3858.9|3852.9|16
1651818000000|2022-05-06 06:20:00|3860.6|3854.6|3861.4|3855.4|3861.6|3855.6|3859.6|3853.6|25
1651818300000|2022-05-06 06:25:00|3861.1|3855.1|3857.1|3851.1|3862.9|3856.9|3856.9|3850.9|31
1651818600000|2022-05-06 06:30:00|3857.4|3851.4|3862.9|3856.9|3865.6|3859.6|3857.4|3851.4|131
1651818900000|2022-05-06 06:35:00|3861|3855|3856.6|3850.6|3861.6|3855.6|3856.6|3850.6|240
1651819200000|2022-05-06 06:40:00|3856.4|3850.4|3858.6|3852.6|3860.9|3854.9|3856.4|3850.4|46
1651819500000|2022-05-06 06:45:00|3859.1|3853.1|3863.4|3857.4|3863.6|3857.6|3859.1|3853.1|44
1651819800000|2022-05-06 06:50:00|3864.4|3858.4|3866.6|3860.6|3868.6|3862.6|3862.9|3856.9|71
1651820100000|2022-05-06 06:55:00|3868|3862|3862.5|3856.5|3869.1|3863.1|3862.4|3856.4|62
1651820400000|2022-05-06 07:00:00|3862.6|3856.6|3851.9|3845.9|3863.9|3857.9|3849.6|3843.6|82
1651820700000|2022-05-06 07:05:00|3852.1|3846.1|3858.6|3852.6|3858.6|3852.6|3851.9|3845.9|57
1651821000000|2022-05-06 07:10:00|3858.9|3852.9|3853.1|3847.1|3859.6|3853.6|3852.4|3846.4|37
1651821300000|2022-05-06 07:15:00|3852.9|3846.9|3852.1|3846.1|3857.9|3851.9|3850.4|3844.4|51
1651821600000|2022-05-06 07:20:00|3852.4|3846.4|3851.6|3845.6|3855.9|3849.9|3851.4|3845.4|37
1651821900000|2022-05-06 07:25:00|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3846.6|3840.6|28
1651822200000|2022-05-06 07:30:00|3851.1|3845.1|3845.9|3839.9|3851.9|3845.9|3845.9|3839.9|45
1651822500000|2022-05-06 07:35:00|3845.6|3839.6|3833.9|3827.9|3845.6|3839.6|3832.3|3826.3|55
1651822800000|2022-05-06 07:40:00|3834.9|3828.9|3838.6|3832.6|3841.6|3835.6|3834.9|3828.9|43
1651823100000|2022-05-06 07:45:00|3838.9|3832.9|3843.9|3837.9|3843.9|3837.9|3838.9|3832.9|23
1651823400000|2022-05-06 07:50:00|3844.1|3838.1|3849.6|3843.6|3852.6|3846.6|3840.9|3834.9|55
1651823700000|2022-05-06 07:55:00|3849.9|3843.9|3854.9|3848.9|3854.9|3848.9|3843.9|3837.9|56
1651824000000|2022-05-06 08:00:00|3855.4|3849.4|3851.1|3845.1|3856.4|3850.4|3849.6|3843.6|92
1651824300000|2022-05-06 08:05:00|3850.4|3844.4|3838.9|3832.9|3850.9|3844.9|3838.9|3832.9|46
1651824600000|2022-05-06 08:10:00|3839.4|3833.4|3834.1|3828.1|3839.6|3833.6|3834.1|3828.1|36
1651824900000|2022-05-06 08:15:00|3834.4|3828.4|3837.6|3831.6|3840.4|3834.4|3833.1|3827.1|84
1651825200000|2022-05-06 08:20:00|3837.4|3831.4|3836.9|3830.9|3838.1|3832.1|3834.4|3828.4|32
1651825500000|2022-05-06 08:25:00|3836.1|3830.1|3836.1|3830.1|3838.6|3832.6|3835.4|3829.4|38
1651825800000|2022-05-06 08:30:00|3835.9|3829.9|3841.6|3835.6|3845.9|3839.9|3835.9|3829.9|76
1651826100000|2022-05-06 08:35:00|3841.9|3835.9|3846.1|3840.1|3852.4|3846.4|3841.9|3835.9|62
1651826400000|2022-05-06 08:40:00|3845.9|3839.9|3841.4|3835.4|3846.6|3840.6|3841.4|3835.4|34
1651826700000|2022-05-06 08:45:00|3841.1|3835.1|3844.1|3838.1|3846.6|3840.6|3841.1|3835.1|54
1651827000000|2022-05-06 08:50:00|3843.9|3837.9|3842.9|3836.9|3844.9|3838.9|3842.1|3836.1|22
1651827300000|2022-05-06 08:55:00|3843.1|3837.1|3838.9|3832.9|3843.9|3837.9|3838.9|3832.9|54
1651827600000|2022-05-06 09:00:00|3839.4|3833.4|3833.9|3827.9|3839.6|3833.6|3833.9|3827.9|43
1651827900000|2022-05-06 09:05:00|3834.1|3828.1|3823|3817|3834.4|3828.4|3823|3817|19
1651828200000|2022-05-06 09:10:00|3823.1|3817.1|3820.6|3814.6|3827.9|3821.9|3820.4|3814.4|39
1651828500000|2022-05-06 09:15:00|3820.9|3814.9|3823.9|3817.9|3825.1|3819.1|3820.6|3814.6|16
1651828800000|2022-05-06 09:20:00|3824.1|3818.1|3824.4|3818.4|3827.1|3821.1|3823.6|3817.6|22
1651829100000|2022-05-06 09:25:00|3823.4|3817.4|3826.9|3820.9|3826.9|3820.9|3823.4|3817.4|55
1651829400000|2022-05-06 09:30:00|3827.1|3821.1|3824.6|3818.6|3827.4|3821.4|3822.6|3816.6|43
1651829700000|2022-05-06 09:35:00|3824.4|3818.4|3828.1|3822.1|3829.6|3823.6|3824.1|3818.1|42
1651830000000|2022-05-06 09:40:00|3827.9|3821.9|3823.9|3817.9|3828.6|3822.6|3823.6|3817.6|41
1651830300000|2022-05-06 09:45:00|3823.6|3817.6|3825.9|3819.9|3827.6|3821.6|3823.6|3817.6|42
1651830600000|2022-05-06 09:50:00|3826.1|3820.1|3827.6|3821.6|3829.1|3823.1|3825.9|3819.9|30
1651830900000|2022-05-06 09:55:00|3827.1|3821.1|3826.6|3820.6|3827.4|3821.4|3824.4|3818.4|25
1651831200000|2022-05-06 10:00:00|3827.4|3821.4|3827.6|3821.6|3828.1|3822.1|3826.9|3820.9|16
1651831500000|2022-05-06 10:05:00|3827.4|3821.4|3824.1|3818.1|3827.4|3821.4|3824.1|3818.1|36
1651831800000|2022-05-06 10:10:00|3823.1|3817.1|3821.4|3815.4|3823.6|3817.6|3819.9|3813.9|43
1651832100000|2022-05-06 10:15:00|3821.1|3815.1|3824.9|3818.9|3825.4|3819.4|3820.1|3814.1|39
1651832400000|2022-05-06 10:20:00|3825.1|3819.1|3819.9|3813.9|3828.6|3822.6|3819.6|3813.6|52
1651832700000|2022-05-06 10:25:00|3819.6|3813.6|3818.6|3812.6|3821.1|3815.1|3818.6|3812.6|49
1651833000000|2022-05-06 10:30:00|3818.4|3812.4|3818.6|3812.6|3820.9|3814.9|3818.4|3812.4|20
1651833300000|2022-05-06 10:35:00|3818.4|3812.4|3818.1|3812.1|3818.4|3812.4|3816.6|3810.6|22
1651833600000|2022-05-06 10:40:00|3817.4|3811.4|3818.9|3812.9|3820.6|3814.6|3817.4|3811.4|37
1651833900000|2022-05-06 10:45:00|3818.6|3812.6|3819.4|3813.4|3820.6|3814.6|3816.6|3810.6|20
1651834200000|2022-05-06 10:50:00|3819.6|3813.6|3820.4|3814.4|3820.4|3814.4|3817.6|3811.6|38
1651834500000|2022-05-06 10:55:00|3820.1|3814.1|3822.6|3816.6|3822.9|3816.9|3819.6|3813.6|24
1651834800000|2022-05-06 11:00:00|3822.9|3816.9|3819.4|3813.4|3822.9|3816.9|3819.4|3813.4|23
1651835100000|2022-05-06 11:05:00|3819.1|3813.1|3819.6|3813.6|3819.9|3813.9|3817.4|3811.4|26
1651835400000|2022-05-06 11:10:00|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3817.4|3811.4|28
1651835700000|2022-05-06 11:15:00|3819.4|3813.4|3820.6|3814.6|3823.5|3817.5|3818.9|3812.9|15
1651836000000|2022-05-06 11:20:00|3820.9|3814.9|3816.1|3810.1|3823.6|3817.6|3815.6|3809.6|43
1651836300000|2022-05-06 11:25:00|3815.6|3809.6|3809.9|3803.9|3816.9|3810.9|3809.9|3803.9|45
1651836600000|2022-05-06 11:30:00|3809.6|3803.6|3809.4|3803.4|3813.8|3807.8|3805.6|3799.6|90
1651836900000|2022-05-06 11:35:00|3809.6|3803.6|3808.6|3802.6|3815.4|3809.4|3808.6|3802.6|49
1651837200000|2022-05-06 11:40:00|3809.4|3803.4|3810.1|3804.1|3811.9|3805.9|3808.9|3802.9|33
1651837500000|2022-05-06 11:45:00|3809.4|3803.4|3800.9|3794.9|3809.4|3803.4|3800.4|3794.4|52
1651837800000|2022-05-06 11:50:00|3801.1|3795.1|3808.6|3802.6|3808.6|3802.6|3796.9|3790.9|75
1651838100000|2022-05-06 11:55:00|3808.1|3802.1|3810.4|3804.4|3814.9|3808.9|3807.9|3801.9|88
1651838400000|2022-05-06 12:00:00|3810.1|3804.1|3806.9|3800.9|3811.9|3805.9|3806.9|3800.9|33
1651838700000|2022-05-06 12:05:00|3807.4|3801.4|3800.4|3794.4|3811.6|3805.6|3796.9|3790.9|79
1651839000000|2022-05-06 12:10:00|3800.1|3794.1|3803.6|3797.6|3808.8|3802.8|3799.9|3793.9|57
1651839300000|2022-05-06 12:15:00|3802.4|3796.4|3807.4|3801.4|3808.9|3802.9|3801.1|3795.1|48
1651839600000|2022-05-06 12:20:00|3806.9|3800.9|3801.1|3795.1|3806.9|3800.9|3801.1|3795.1|43
1651839900000|2022-05-06 12:25:00|3801.6|3795.6|3797.9|3791.9|3803.1|3797.1|3797.9|3791.9|31
1651840200000|2022-05-06 12:30:00|3798.6|3792.6|3805.6|3799.6|3805.6|3799.6|3798.6|3792.6|89
1651840500000|2022-05-06 12:35:00|3805.9|3799.9|3811.4|3805.4|3811.4|3805.4|3802.4|3796.4|100
1651840800000|2022-05-06 12:40:00|3811.1|3805.1|3813.9|3807.9|3815.1|3809.1|3810.6|3804.6|83
1651841100000|2022-05-06 12:45:00|3814.1|3808.1|3811.4|3805.4|3814.9|3808.9|3810.1|3804.1|115
1651841400000|2022-05-06 12:50:00|3810.9|3804.9|3807.1|3801.1|3813.6|3807.6|3805.9|3799.9|75
1651841700000|2022-05-06 12:55:00|3806.6|3800.6|3803.4|3797.4|3808.6|3802.6|3801.9|3795.9|95
1651842000000|2022-05-06 13:00:00|3803.6|3797.6|3777.6|3771.6|3804.6|3798.6|3777|3771|200
1651842300000|2022-05-06 13:05:00|3777.4|3771.4|3779.1|3773.1|3779.1|3773.1|3767.8|3761.8|175
1651842600000|2022-05-06 13:10:00|3778.9|3772.9|3775.9|3769.9|3781.6|3775.6|3771.4|3765.4|91
1651842900000|2022-05-06 13:15:00|3775.6|3769.6|3767.6|3761.6|3777.6|3771.6|3767.6|3761.6|144
1651843200000|2022-05-06 13:20:00|3767.1|3761.1|3775.6|3769.6|3777.9|3771.9|3767.1|3761.1|122
1651843500000|2022-05-06 13:25:00|3775.4|3769.4|3769.6|3763.6|3775.6|3769.6|3768.1|3762.1|77
1651843800000|2022-05-06 13:30:00|3769.4|3763.4|3760.6|3754.6|3772.6|3766.6|3759.4|3753.4|104
1651844100000|2022-05-06 13:35:00|3760.4|3754.4|3767.9|3761.9|3768.9|3762.9|3759.4|3753.4|66
1651844400000|2022-05-06 13:40:00|3767.6|3761.6|3769.4|3763.4|3771.1|3765.1|3767.4|3761.4|84
1651844700000|2022-05-06 13:45:00|3769.1|3763.1|3761.1|3755.1|3770.4|3764.4|3759.1|3753.1|82
1651845000000|2022-05-06 13:50:00|3760.9|3754.9|3756.1|3750.1|3763.1|3757.1|3753.8|3747.8|97
1651845300000|2022-05-06 13:55:00|3756.6|3750.6|3753.6|3747.6|3758.4|3752.4|3745.4|3739.4|124
1651845600000|2022-05-06 14:00:00|3753.4|3747.4|3749.9|3743.9|3754|3748|3747.6|3741.6|116
1651845900000|2022-05-06 14:05:00|3750.9|3744.9|3756.4|3750.4|3756.9|3750.9|3750.9|3744.9|100
1651846200000|2022-05-06 14:10:00|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3751.1|3745.1|66
1651846500000|2022-05-06 14:15:00|3756.9|3750.9|3761.4|3755.4|3766.4|3760.4|3756.9|3750.9|122
1651846800000|2022-05-06 14:20:00|3760.9|3754.9|3760.4|3754.4|3764.9|3758.9|3759.4|3753.4|89
1651847100000|2022-05-06 14:25:00|3759.9|3753.9|3758.4|3752.4|3761.4|3755.4|3758.1|3752.1|125
1651847400000|2022-05-06 14:30:00|3758.1|3752.1|3752.4|3746.4|3760.1|3754.1|3751.9|3745.9|178
1651847700000|2022-05-06 14:35:00|3752.1|3746.1|3751.1|3745.1|3753.4|3747.4|3750.9|3744.9|66
1651848000000|2022-05-06 14:40:00|3751.4|3745.4|3747.3|3741.3|3758.4|3752.4|3746.5|3740.5|226
1651848300000|2022-05-06 14:45:00|3747.4|3741.4|3757.1|3751.1|3759.9|3753.9|3746.5|3740.5|174
1651848600000|2022-05-06 14:50:00|3757.6|3751.6|3762.4|3756.4|3763.1|3757.1|3752.9|3746.9|156
1651848900000|2022-05-06 14:55:00|3763.1|3757.1|3776.4|3770.4|3781.9|3775.9|3762.1|3756.1|129
1651849200000|2022-05-06 15:00:00|3776.1|3770.1|3771.9|3765.9|3776.1|3770.1|3770.9|3764.9|59
1651849500000|2022-05-06 15:05:00|3771.6|3765.6|3767.4|3761.4|3771.6|3765.6|3766.9|3760.9|33
1651849800000|2022-05-06 15:10:00|3766.9|3760.9|3770.9|3764.9|3771.1|3765.1|3765.1|3759.1|59
1651850100000|2022-05-06 15:15:00|3771.1|3765.1|3774.1|3768.1|3775.4|3769.4|3770.6|3764.6|71
1651850400000|2022-05-06 15:20:00|3773.9|3767.9|3776.4|3770.4|3776.6|3770.6|3770.4|3764.4|63
1651850700000|2022-05-06 15:25:00|3776.6|3770.6|3774.6|3768.6|3776.9|3770.9|3769.9|3763.9|70
1651851000000|2022-05-06 15:30:00|3774.9|3768.9|3779.9|3773.9|3784.1|3778.1|3768.9|3762.9|80
1651851300000|2022-05-06 15:35:00|3779.6|3773.6|3777.4|3771.4|3782.4|3776.4|3777.4|3771.4|81
1651851600000|2022-05-06 15:40:00|3776.6|3770.6|3775.9|3769.9|3778.9|3772.9|3773.1|3767.1|65
1651851900000|2022-05-06 15:45:00|3775.6|3769.6|3776.6|3770.6|3783.9|3777.9|3774.9|3768.9|100
1651852200000|2022-05-06 15:50:00|3776.4|3770.4|3774.1|3768.1|3779.4|3773.4|3773.4|3767.4|65
1651852500000|2022-05-06 15:55:00|3773.9|3767.9|3765.6|3759.6|3774.4|3768.4|3765.6|3759.6|272
1651852800000|2022-05-06 16:00:00|3765.9|3759.9|3774.9|3768.9|3774.9|3768.9|3763.6|3757.6|90
1651853100000|2022-05-06 16:05:00|3775.1|3769.1|3781.6|3775.6|3784.1|3778.1|3775.1|3769.1|92
1651853400000|2022-05-06 16:10:00|3781.4|3775.4|3779.6|3773.6|3781.6|3775.6|3775.6|3769.6|50
1651853700000|2022-05-06 16:15:00|3779.4|3773.4|3778.4|3772.4|3779.9|3773.9|3778.1|3772.1|22
1651854000000|2022-05-06 16:20:00|3778.9|3772.9|3787.1|3781.1|3788.4|3782.4|3778.6|3772.6|27
1651854300000|2022-05-06 16:25:00|3786.9|3780.9|3789.6|3783.6|3789.9|3783.9|3786.4|3780.4|19
1651854600000|2022-05-06 16:30:00|3788.9|3782.9|3788.1|3782.1|3789.9|3783.9|3784.9|3778.9|55
1651854900000|2022-05-06 16:35:00|3788.4|3782.4|3787.1|3781.1|3791.9|3785.9|3786.9|3780.9|35
1651855200000|2022-05-06 16:40:00|3786.9|3780.9|3787.4|3781.4|3788.9|3782.9|3783.9|3777.9|59
1651855500000|2022-05-06 16:45:00|3787.1|3781.1|3785.9|3779.9|3787.1|3781.1|3784.6|3778.6|27
1651855800000|2022-05-06 16:50:00|3785.6|3779.6|3785.6|3779.6|3786.1|3780.1|3784.9|3778.9|31
1651856100000|2022-05-06 16:55:00|3785.9|3779.9|3784.6|3778.6|3786.1|3780.1|3784.6|3778.6|20
1652054400000|2022-05-09 00:00:00|3801.5|3781.5|3797.6|3791.6|3801.5|3791.9|3794.4|3781.5|20
1652054700000|2022-05-09 00:05:00|3797.9|3791.9|3801.5|3795.5|3803.9|3797.9|3797.6|3791.6|77
1652055000000|2022-05-09 00:10:00|3801.8|3795.8|3800|3794|3802|3796|3800|3794|24
1652055300000|2022-05-09 00:15:00|3799.3|3793.3|3794.3|3788.3|3799.3|3793.3|3793.8|3787.8|25
1652055600000|2022-05-09 00:20:00|3794.5|3788.5|3797.8|3791.8|3797.8|3791.8|3794.3|3788.3|14
1652055900000|2022-05-09 00:25:00|3797.5|3791.5|3799.5|3793.5|3799.8|3793.8|3796.5|3790.5|26
1652056200000|2022-05-09 00:30:00|3798.5|3792.5|3792.3|3786.3|3799|3793|3792.3|3786.3|32
1652056500000|2022-05-09 00:35:00|3791.8|3785.8|3786.5|3780.5|3791.8|3785.8|3786.3|3780.3|32
1652056800000|2022-05-09 00:40:00|3786.8|3780.8|3787.8|3781.8|3788.8|3782.8|3785.3|3779.3|39
1652057100000|2022-05-09 00:45:00|3789.3|3783.3|3784.8|3778.8|3789.3|3783.3|3784.8|3778.8|22
1652057400000|2022-05-09 00:50:00|3784.5|3778.5|3784.8|3778.8|3787|3781|3784.3|3778.3|30
1652057700000|2022-05-09 00:55:00|3785|3779|3786|3780|3787|3781|3784.8|3778.8|17
1652058000000|2022-05-09 01:00:00|3785.8|3779.8|3759.6|3753.6|3785.8|3779.8|3759.3|3753.3|260
1652058300000|2022-05-09 01:05:00|3761.8|3755.8|3762.8|3756.8|3765.4|3759.4|3760|3754|159
1652058600000|2022-05-09 01:10:00|3763.8|3757.8|3765.5|3759.5|3768.8|3762.8|3762.4|3756.4|107
1652058900000|2022-05-09 01:15:00|3765.8|3759.8|3752.3|3746.3|3766.8|3760.8|3747.6|3741.6|125
1652059200000|2022-05-09 01:20:00|3752|3746|3758.8|3752.8|3765|3759|3751.8|3745.8|122
1652059500000|2022-05-09 01:25:00|3758|3752|3762.8|3756.8|3762.8|3756.8|3756.5|3750.5|80
1652059800000|2022-05-09 01:30:00|3762.5|3756.5|3763|3757|3765.3|3759.3|3761|3755|38
1652060100000|2022-05-09 01:35:00|3762.8|3756.8|3759.8|3753.8|3762.8|3756.8|3759.3|3753.3|147
1652060400000|2022-05-09 01:40:00|3759.5|3753.5|3762.5|3756.5|3762.5|3756.5|3759.3|3753.3|17
1652060700000|2022-05-09 01:45:00|3763.3|3757.3|3774.3|3768.3|3776.8|3770.8|3763.3|3757.3|131
1652061000000|2022-05-09 01:50:00|3774.5|3768.5|3776|3770|3780|3774|3773.1|3767.1|155
1652061300000|2022-05-09 01:55:00|3776.3|3770.3|3774.5|3768.5|3776.3|3770.3|3773.8|3767.8|97
1652061600000|2022-05-09 02:00:00|3775.8|3769.8|3770.8|3764.8|3777|3771|3770.3|3764.3|140
1652061900000|2022-05-09 02:05:00|3771|3765|3771.5|3765.5|3773|3767|3770.5|3764.5|104
1652062200000|2022-05-09 02:10:00|3771.3|3765.3|3769|3763|3771.8|3765.8|3768.4|3762.4|86
1652062500000|2022-05-09 02:15:00|3769.3|3763.3|3768.5|3762.5|3769.8|3763.8|3768.3|3762.3|11
1652062800000|2022-05-09 02:20:00|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|31
1652063100000|2022-05-09 02:25:00|3769.5|3763.5|3770.8|3764.8|3771|3765|3768.5|3762.5|17
1652063400000|2022-05-09 02:30:00|3770.5|3764.5|3776|3770|3776.5|3770.5|3769.8|3763.8|133
1652063700000|2022-05-09 02:35:00|3775.8|3769.8|3775.3|3769.3|3780.5|3774.5|3770.5|3764.5|148
1652064000000|2022-05-09 02:40:00|3774.8|3768.8|3771.8|3765.8|3777|3771|3771.5|3765.5|229
1652064300000|2022-05-09 02:45:00|3771.5|3765.5|3772.8|3766.8|3775|3769|3771.5|3765.5|154
1652064600000|2022-05-09 02:50:00|3772|3766|3777.5|3771.5|3777.8|3771.8|3772|3766|165
1652064900000|2022-05-09 02:55:00|3777.8|3771.8|3776.3|3770.3|3781.8|3775.8|3776.3|3770.3|214
1652065200000|2022-05-09 03:00:00|3776|3770|3778.3|3772.3|3779.5|3773.5|3773.5|3767.5|196
1652065500000|2022-05-09 03:05:00|3778.5|3772.5|3783.3|3777.3|3784.3|3778.3|3777.3|3771.3|102
1652065800000|2022-05-09 03:10:00|3783|3777|3784.3|3778.3|3785.8|3779.8|3782.3|3776.3|72
1652066100000|2022-05-09 03:15:00|3784|3778|3781.8|3775.8|3784.3|3778.3|3781.5|3775.5|25
1652066400000|2022-05-09 03:20:00|3781.5|3775.5|3778.8|3772.8|3782|3776|3778.8|3772.8|30
1652066700000|2022-05-09 03:25:00|3778.5|3772.5|3781.4|3775.4|3783.8|3777.8|3774.8|3768.8|126
1652067000000|2022-05-09 03:30:00|3781.3|3775.3|3777.5|3771.5|3781.3|3775.3|3777.3|3771.3|21
1652067300000|2022-05-09 03:35:00|3778|3772|3771.8|3765.8|3778|3772|3771.5|3765.5|17
1652067600000|2022-05-09 03:40:00|3772|3766|3769.3|3763.3|3772.5|3766.5|3769.3|3763.3|11
1652067900000|2022-05-09 03:45:00|3769|3763|3768.8|3762.8|3769|3763|3768.5|3762.5|10
1652068200000|2022-05-09 03:50:00|3769.3|3763.3|3768|3762|3770|3764|3767.8|3761.8|15
1652068500000|2022-05-09 03:55:00|3767.8|3761.8|3767.8|3761.8|3768|3762|3767.8|3761.8|3
1652068800000|2022-05-09 04:00:00|3767.5|3761.5|3768|3762|3768.8|3762.8|3767.5|3761.5|19
1652069400000|2022-05-09 04:10:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|1
1652069700000|2022-05-09 04:15:00|3768|3762|3768.8|3762.8|3769|3763|3768|3762|8
1652070000000|2022-05-09 04:20:00|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|3
1652070300000|2022-05-09 04:25:00|3767.8|3761.8|3768|3762|3768.5|3762.5|3767.8|3761.8|7
1652070600000|2022-05-09 04:30:00|3767.8|3761.8|3768.3|3762.3|3768.5|3762.5|3767.8|3761.8|5
1652070900000|2022-05-09 04:35:00|3768|3762|3768|3762|3768|3762|3767.8|3761.8|3
1652071500000|2022-05-09 04:45:00|3768.3|3762.3|3769.8|3763.8|3771.3|3765.3|3768.3|3762.3|12
1652071800000|2022-05-09 04:50:00|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1652072100000|2022-05-09 04:55:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1652072700000|2022-05-09 05:05:00|3769.5|3763.5|3771.5|3765.5|3771.5|3765.5|3769.5|3763.5|9
1652073000000|2022-05-09 05:10:00|3770.8|3764.8|3768.8|3762.8|3770.8|3764.8|3768.5|3762.5|9
1652073300000|2022-05-09 05:15:00|3768.5|3762.5|3768.8|3762.8|3769.5|3763.5|3768.5|3762.5|16
1652073600000|2022-05-09 05:20:00|3768.5|3762.5|3764.3|3758.3|3768.8|3762.8|3764.3|3758.3|12
1652073900000|2022-05-09 05:25:00|3764|3758|3768.3|3762.3|3768.3|3762.3|3763.3|3757.3|21
1652074200000|2022-05-09 05:30:00|3766.1|3760.1|3749|3743|3766.3|3760.3|3745.5|3739.5|143
1652074500000|2022-05-09 05:35:00|3748.8|3742.8|3752.8|3746.8|3754.8|3748.8|3747|3741|58
1652074800000|2022-05-09 05:40:00|3752.3|3746.3|3749.5|3743.5|3752.8|3746.8|3747.5|3741.5|46
1652075100000|2022-05-09 05:45:00|3749.3|3743.3|3749.8|3743.8|3752.3|3746.3|3747|3741|78
1652075400000|2022-05-09 05:50:00|3750|3744|3749.5|3743.5|3751.3|3745.3|3745.5|3739.5|112
1652075700000|2022-05-09 05:55:00|3749.8|3743.8|3748.8|3742.8|3751|3745|3747|3741|130
1652076000000|2022-05-09 06:00:00|3748|3742|3751.8|3745.8|3754.3|3748.3|3746.8|3740.8|227
1652076300000|2022-05-09 06:05:00|3752|3746|3756.6|3750.6|3756.9|3750.9|3749.8|3743.8|230
1652076600000|2022-05-09 06:10:00|3756.3|3750.3|3765.5|3759.5|3767.5|3761.5|3756|3750|287
1652076900000|2022-05-09 06:15:00|3765.3|3759.3|3762.3|3756.3|3765.5|3759.5|3757.3|3751.3|95
1652077200000|2022-05-09 06:20:00|3762|3756|3775.3|3769.3|3775.5|3769.5|3760.3|3754.3|163
1652077500000|2022-05-09 06:25:00|3776|3770|3773.3|3767.3|3778.3|3772.3|3772.6|3766.6|208
1652077800000|2022-05-09 06:30:00|3772.5|3766.5|3771.5|3765.5|3773.8|3767.8|3770.5|3764.5|153
1652078100000|2022-05-09 06:35:00|3770.8|3764.8|3772.5|3766.5|3776.3|3770.3|3767.8|3761.8|184
1652078400000|2022-05-09 06:40:00|3772.3|3766.3|3771.5|3765.5|3773.8|3767.8|3770|3764|141
1652078700000|2022-05-09 06:45:00|3771.8|3765.8|3771.1|3765.1|3772.8|3766.8|3769.5|3763.5|172
1652079000000|2022-05-09 06:50:00|3770.3|3764.3|3769|3763|3772|3766|3768.8|3762.8|62
1652079300000|2022-05-09 06:55:00|3769.1|3763.1|3759.9|3753.9|3771.1|3765.1|3759.5|3753.5|125
1652079600000|2022-05-09 07:00:00|3759.4|3753.4|3747.1|3741.1|3759.9|3753.9|3746.9|3740.9|74
1652079900000|2022-05-09 07:05:00|3747.6|3741.6|3738.4|3732.4|3747.6|3741.6|3736.1|3730.1|82
1652080200000|2022-05-09 07:10:00|3738.1|3732.1|3745.9|3739.9|3747.1|3741.1|3735.9|3729.9|98
1652080500000|2022-05-09 07:15:00|3745.6|3739.6|3741.1|3735.1|3745.6|3739.6|3738.6|3732.6|85
1652080800000|2022-05-09 07:20:00|3741.6|3735.6|3735.9|3729.9|3741.9|3735.9|3735.9|3729.9|52
1652081100000|2022-05-09 07:25:00|3734.9|3728.9|3717.1|3711.1|3735.6|3729.6|3717.1|3711.1|91
1652081400000|2022-05-09 07:30:00|3716.9|3710.9|3723.1|3717.1|3724.4|3718.4|3714.6|3708.6|102
1652081700000|2022-05-09 07:35:00|3722.9|3716.9|3724.9|3718.9|3725.6|3719.6|3714.4|3708.4|86
1652082000000|2022-05-09 07:40:00|3724.6|3718.6|3717.1|3711.1|3725.4|3719.4|3717.1|3711.1|85
1652082300000|2022-05-09 07:45:00|3716.9|3710.9|3720.6|3714.6|3720.9|3714.9|3716.6|3710.6|21
1652082600000|2022-05-09 07:50:00|3720.9|3714.9|3720.4|3714.4|3721.6|3715.6|3717.4|3711.4|90
1652082900000|2022-05-09 07:55:00|3720.1|3714.1|3704.4|3698.4|3720.1|3714.1|3698.9|3692.9|80
1652083200000|2022-05-09 08:00:00|3704.9|3698.9|3699.6|3693.6|3705.4|3699.4|3688.3|3682.3|249
1652083500000|2022-05-09 08:05:00|3699.4|3693.4|3700.9|3694.9|3710.4|3704.4|3694.4|3688.4|142
1652083800000|2022-05-09 08:10:00|3699.5|3693.5|3697.6|3691.6|3700.6|3694.6|3696.4|3690.4|134
1652084100000|2022-05-09 08:15:00|3697.1|3691.1|3696.9|3690.9|3701.4|3695.4|3695.9|3689.9|80
1652084400000|2022-05-09 08:20:00|3696.4|3690.4|3693.4|3687.4|3696.9|3690.9|3689.9|3683.9|48
1652084700000|2022-05-09 08:25:00|3693.1|3687.1|3682.4|3676.4|3694.1|3688.1|3682.4|3676.4|70
1652085000000|2022-05-09 08:30:00|3682.1|3676.1|3684|3678|3687.6|3681.6|3681.9|3675.9|80
1652085300000|2022-05-09 08:35:00|3684.3|3678.3|3687.1|3681.1|3687.1|3681.1|3681.1|3675.1|90
1652085600000|2022-05-09 08:40:00|3687.4|3681.4|3684.4|3678.4|3687.6|3681.6|3682.6|3676.6|109
1652085900000|2022-05-09 08:45:00|3684.6|3678.6|3686.4|3680.4|3690.1|3684.1|3683.9|3677.9|94
1652086200000|2022-05-09 08:50:00|3686.1|3680.1|3687.4|3681.4|3689.1|3683.1|3685.6|3679.6|61
1652086500000|2022-05-09 08:55:00|3687.1|3681.1|3686.6|3680.6|3689.4|3683.4|3685.1|3679.1|74
1652086800000|2022-05-09 09:00:00|3686.4|3680.4|3687.4|3681.4|3689.1|3683.1|3685.9|3679.9|46
1652087100000|2022-05-09 09:05:00|3687.6|3681.6|3691.1|3685.1|3691.1|3685.1|3687.4|3681.4|65
1652087400000|2022-05-09 09:10:00|3690.9|3684.9|3691.4|3685.4|3696.1|3690.1|3690.9|3684.9|48
1652087700000|2022-05-09 09:15:00|3691.6|3685.6|3693.1|3687.1|3694.1|3688.1|3691.6|3685.6|30
1652088000000|2022-05-09 09:20:00|3692.9|3686.9|3685.9|3679.9|3693.1|3687.1|3685.9|3679.9|62
1652088300000|2022-05-09 09:25:00|3685.6|3679.6|3687.4|3681.4|3688.9|3682.9|3685.6|3679.6|36
1652088600000|2022-05-09 09:30:00|3687.1|3681.1|3683.4|3677.4|3687.4|3681.4|3679.6|3673.6|48
1652088900000|2022-05-09 09:35:00|3683.6|3677.6|3681.1|3675.1|3686.9|3680.9|3680.1|3674.1|57
1652089200000|2022-05-09 09:40:00|3680.9|3674.9|3685.4|3679.4|3687.1|3681.1|3680.9|3674.9|89
1652089500000|2022-05-09 09:45:00|3685.6|3679.6|3686.6|3680.6|3687.1|3681.1|3685.1|3679.1|29
1652089800000|2022-05-09 09:50:00|3686.9|3680.9|3681.9|3675.9|3687.1|3681.1|3680.4|3674.4|50
1652090100000|2022-05-09 09:55:00|3681.6|3675.6|3672.4|3666.4|3682.1|3676.1|3670.8|3664.8|68
1652090400000|2022-05-09 10:00:00|3672.1|3666.1|3673.9|3667.9|3676.9|3670.9|3671.6|3665.6|63
1652090700000|2022-05-09 10:05:00|3674.1|3668.1|3673.9|3667.9|3677.4|3671.4|3671.4|3665.4|53
1652091000000|2022-05-09 10:10:00|3673.6|3667.6|3677.1|3671.1|3677.4|3671.4|3672.9|3666.9|52
1652091300000|2022-05-09 10:15:00|3677.9|3671.9|3674.6|3668.6|3678.1|3672.1|3673.6|3667.6|60
1652091600000|2022-05-09 10:20:00|3674.4|3668.4|3674.1|3668.1|3679.4|3673.4|3673.6|3667.6|106
1652091900000|2022-05-09 10:25:00|3673.9|3667.9|3667.6|3661.6|3675.1|3669.1|3667.5|3661.5|89
1652092200000|2022-05-09 10:30:00|3667.1|3661.1|3660.1|3654.1|3668.6|3662.6|3660.1|3654.1|58
1652092500000|2022-05-09 10:35:00|3660.4|3654.4|3653.9|3647.9|3661.1|3655.1|3653.6|3647.6|58
1652092800000|2022-05-09 10:40:00|3654.4|3648.4|3655.9|3649.9|3659.1|3653.1|3652.1|3646.1|88
1652093100000|2022-05-09 10:45:00|3656.1|3650.1|3661.6|3655.6|3662.1|3656.1|3656.1|3650.1|43
1652093400000|2022-05-09 10:50:00|3661.4|3655.4|3660.6|3654.6|3662.1|3656.1|3656.4|3650.4|51
1652093700000|2022-05-09 10:55:00|3660.4|3654.4|3657.6|3651.6|3661.6|3655.6|3656.6|3650.6|94
1652094000000|2022-05-09 11:00:00|3657.4|3651.4|3652.6|3646.6|3657.6|3651.6|3652.1|3646.1|70
1652094300000|2022-05-09 11:05:00|3652.9|3646.9|3654.1|3648.1|3654.6|3648.6|3651.6|3645.6|70
1652094600000|2022-05-09 11:10:00|3653.1|3647.1|3654.4|3648.4|3655.6|3649.6|3653.1|3647.1|57
1652094900000|2022-05-09 11:15:00|3654.6|3648.6|3646.9|3640.9|3654.9|3648.9|3645.9|3639.9|52
1652095200000|2022-05-09 11:20:00|3647.1|3641.1|3647.1|3641.1|3650.9|3644.9|3646.9|3640.9|28
1652095500000|2022-05-09 11:25:00|3647.4|3641.4|3642.4|3636.4|3651.6|3645.6|3642.1|3636.1|79
1652095800000|2022-05-09 11:30:00|3642.1|3636.1|3640.6|3634.6|3645.1|3639.1|3639.4|3633.4|108
1652096100000|2022-05-09 11:35:00|3640.9|3634.9|3640.1|3634.1|3641.1|3635.1|3636.1|3630.1|87
1652096400000|2022-05-09 11:40:00|3639.9|3633.9|3639.1|3633.1|3640.1|3634.1|3638.4|3632.4|25
1652096700000|2022-05-09 11:45:00|3639.4|3633.4|3639.9|3633.9|3641.4|3635.4|3635.6|3629.6|55
1652097000000|2022-05-09 11:50:00|3640.4|3634.4|3649.6|3643.6|3649.6|3643.6|3638.9|3632.9|78
1652097300000|2022-05-09 11:55:00|3649.4|3643.4|3639.9|3633.9|3649.4|3643.4|3634.4|3628.4|137
1652097600000|2022-05-09 12:00:00|3638.9|3632.9|3639.9|3633.9|3643.6|3637.6|3636.1|3630.1|163
1652097900000|2022-05-09 12:05:00|3640.1|3634.1|3641.6|3635.6|3643.9|3637.9|3638.9|3632.9|139
1652098200000|2022-05-09 12:10:00|3641.4|3635.4|3642.9|3636.9|3644.1|3638.1|3640.1|3634.1|133
1652098500000|2022-05-09 12:15:00|3642.6|3636.6|3636.9|3630.9|3642.9|3636.9|3635.9|3629.9|177
1652098800000|2022-05-09 12:20:00|3636.6|3630.6|3627.9|3621.9|3639.1|3633.1|3627.6|3621.6|128
1652099100000|2022-05-09 12:25:00|3627.6|3621.6|3632.6|3626.6|3637.4|3631.4|3627.6|3621.6|102
1652099400000|2022-05-09 12:30:00|3632.4|3626.4|3632.4|3626.4|3637.1|3631.1|3631.6|3625.6|109
1652099700000|2022-05-09 12:35:00|3632.6|3626.6|3631.9|3625.9|3636.4|3630.4|3631.3|3625.3|78
1652100000000|2022-05-09 12:40:00|3631.4|3625.4|3630.1|3624.1|3632.1|3626.1|3627.9|3621.9|97
1652100300000|2022-05-09 12:45:00|3629.9|3623.9|3629.6|3623.6|3630.4|3624.4|3627.9|3621.9|58
1652100600000|2022-05-09 12:50:00|3629.4|3623.4|3627.4|3621.4|3631.4|3625.4|3627.4|3621.4|49
1652100900000|2022-05-09 12:55:00|3627.9|3621.9|3628.6|3622.6|3630.1|3624.1|3627.1|3621.1|97
1652101200000|2022-05-09 13:00:00|3628.9|3622.9|3633|3627|3634.5|3628.5|3613.3|3607.3|495
1652101500000|2022-05-09 13:05:00|3633.3|3627.3|3646.1|3640.1|3647.3|3641.3|3629|3623|388
1652101800000|2022-05-09 13:10:00|3645.9|3639.9|3650.9|3644.9|3656.1|3650.1|3642.4|3636.4|406
1652102100000|2022-05-09 13:15:00|3651.4|3645.4|3654.4|3648.4|3655.1|3649.1|3647.4|3641.4|176
1652102400000|2022-05-09 13:20:00|3654.1|3648.1|3639.6|3633.6|3654.1|3648.1|3636.1|3630.1|231
1652102700000|2022-05-09 13:25:00|3639.9|3633.9|3642.4|3636.4|3645.4|3639.4|3635.6|3629.6|189
1652103000000|2022-05-09 13:30:00|3642.1|3636.1|3660.9|3654.9|3662.4|3656.4|3641.6|3635.6|219
1652103300000|2022-05-09 13:35:00|3661.1|3655.1|3640.4|3634.4|3665.4|3659.4|3640.4|3634.4|202
1652103600000|2022-05-09 13:40:00|3639.9|3633.9|3633.9|3627.9|3639.9|3633.9|3632.6|3626.6|185
1652103900000|2022-05-09 13:45:00|3633.6|3627.6|3642.1|3636.1|3645.9|3639.9|3633.4|3627.4|110
1652104200000|2022-05-09 13:50:00|3642.4|3636.4|3648.6|3642.6|3651.1|3645.1|3641.4|3635.4|188
1652104500000|2022-05-09 13:55:00|3648.4|3642.4|3647.1|3641.1|3648.4|3642.4|3642.6|3636.6|111
1652104800000|2022-05-09 14:00:00|3646.9|3640.9|3648.9|3642.9|3654.1|3648.1|3646.4|3640.4|178
1652105100000|2022-05-09 14:05:00|3648.6|3642.6|3647.1|3641.1|3649.9|3643.9|3644.9|3638.9|102
1652105400000|2022-05-09 14:10:00|3647.4|3641.4|3646.9|3640.9|3651.9|3645.9|3646.1|3640.1|75
1652105700000|2022-05-09 14:15:00|3647.1|3641.1|3636.6|3630.6|3649.9|3643.9|3636.4|3630.4|174
1652106000000|2022-05-09 14:20:00|3636.1|3630.1|3628.4|3622.4|3636.4|3630.4|3627.1|3621.1|113
1652106300000|2022-05-09 14:25:00|3628.6|3622.6|3631.1|3625.1|3631.4|3625.4|3625.6|3619.6|110
1652106600000|2022-05-09 14:30:00|3630.9|3624.9|3636.4|3630.4|3636.6|3630.6|3630.4|3624.4|141
1652106900000|2022-05-09 14:35:00|3636.9|3630.9|3633.1|3627.1|3636.9|3630.9|3632.4|3626.4|74
1652107200000|2022-05-09 14:40:00|3633.4|3627.4|3629.4|3623.4|3637.1|3631.1|3627.8|3621.8|148
1652107500000|2022-05-09 14:45:00|3629.6|3623.6|3633.4|3627.4|3636.9|3630.9|3629.6|3623.6|137
1652107800000|2022-05-09 14:50:00|3633.6|3627.6|3628.6|3622.6|3635.1|3629.1|3626.6|3620.6|177
1652108100000|2022-05-09 14:55:00|3628.4|3622.4|3615.1|3609.1|3630.1|3624.1|3607.1|3601.1|223
1652108400000|2022-05-09 15:00:00|3614.9|3608.9|3618.4|3612.4|3620.4|3614.4|3612.9|3606.9|178
1652108700000|2022-05-09 15:05:00|3616.4|3610.4|3615.4|3609.4|3618.6|3612.6|3611.6|3605.6|126
1652109000000|2022-05-09 15:10:00|3615.1|3609.1|3613.4|3607.4|3615.6|3609.6|3613.4|3607.4|93
1652109300000|2022-05-09 15:15:00|3614.1|3608.1|3610.4|3604.4|3614.9|3608.9|3609.9|3603.9|111
1652109600000|2022-05-09 15:20:00|3610.9|3604.9|3599.1|3593.1|3611.9|3605.9|3595.1|3589.1|256
1652109900000|2022-05-09 15:25:00|3600.1|3594.1|3598.4|3592.4|3605.4|3599.4|3597.6|3591.6|142
1652110200000|2022-05-09 15:30:00|3597.9|3591.9|3592.9|3586.9|3602.4|3596.4|3590.1|3584.1|151
1652110500000|2022-05-09 15:35:00|3592.4|3586.4|3595.4|3589.4|3597.1|3591.1|3589.9|3583.9|127
1652110800000|2022-05-09 15:40:00|3595.1|3589.1|3611.6|3605.6|3612.1|3606.1|3594.9|3588.9|149
1652111100000|2022-05-09 15:45:00|3611.4|3605.4|3613.6|3607.6|3622.6|3616.6|3611.4|3605.4|97
1652111400000|2022-05-09 15:50:00|3613.9|3607.9|3614.9|3608.9|3617.4|3611.4|3612.4|3606.4|115
1652111700000|2022-05-09 15:55:00|3614.6|3608.6|3612.1|3606.1|3617.6|3611.6|3612.1|3606.1|121
1652112000000|2022-05-09 16:00:00|3611.6|3605.6|3605.1|3599.1|3612.1|3606.1|3605.1|3599.1|85
1652112300000|2022-05-09 16:05:00|3604.9|3598.9|3612.6|3606.6|3614.4|3608.4|3602.1|3596.1|100
1652112600000|2022-05-09 16:10:00|3612.9|3606.9|3621.1|3615.1|3621.6|3615.6|3612.9|3606.9|114
1652112900000|2022-05-09 16:15:00|3620.6|3614.6|3622.9|3616.9|3625.1|3619.1|3620.1|3614.1|104
1652113200000|2022-05-09 16:20:00|3623.1|3617.1|3636.9|3630.9|3639.4|3633.4|3622.4|3616.4|131
1652113500000|2022-05-09 16:25:00|3637.4|3631.4|3641.9|3635.9|3645.6|3639.6|3637.4|3631.4|120
1652113800000|2022-05-09 16:30:00|3642.1|3636.1|3651.5|3645.5|3656.1|3650.1|3640.4|3634.4|184
1652114100000|2022-05-09 16:35:00|3651.9|3645.9|3647.4|3641.4|3651.9|3645.9|3645.9|3639.9|102
1652114400000|2022-05-09 16:40:00|3647.1|3641.1|3639.9|3633.9|3647.4|3641.4|3638|3632|105
1652114700000|2022-05-09 16:45:00|3639.6|3633.6|3629.4|3623.4|3640.1|3634.1|3627.6|3621.6|109
1652115000000|2022-05-09 16:50:00|3629.6|3623.6|3628.4|3622.4|3631.4|3625.4|3627.1|3621.1|65
1652115300000|2022-05-09 16:55:00|3629.4|3623.4|3625.8|3619.8|3629.4|3623.4|3623|3617|130
1652140800000|2022-05-10 00:00:00|3618|3612|3625|3619|3625.6|3619.6|3610.8|3604.8|78
1652141100000|2022-05-10 00:05:00|3624.9|3618.9|3626.5|3620.5|3626.8|3620.8|3620.8|3614.8|41
1652141400000|2022-05-10 00:10:00|3626.8|3620.8|3621.8|3615.8|3627|3621|3621.8|3615.8|58
1652141700000|2022-05-10 00:15:00|3621.5|3615.5|3618.5|3612.5|3622.3|3616.3|3617|3611|99
1652142000000|2022-05-10 00:20:00|3618.3|3612.3|3620.3|3614.3|3620.3|3614.3|3617.8|3611.8|14
1652142300000|2022-05-10 00:25:00|3620.8|3614.8|3626|3620|3627.4|3621.4|3620|3614|41
1652142600000|2022-05-10 00:30:00|3625.8|3619.8|3629|3623|3630.8|3624.8|3624.5|3618.5|53
1652142900000|2022-05-10 00:35:00|3628.8|3622.8|3626|3620|3629.8|3623.8|3625.8|3619.8|16
1652143200000|2022-05-10 00:40:00|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3624.5|3618.5|14
1652143500000|2022-05-10 00:45:00|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|5
1652143800000|2022-05-10 00:50:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|13
1652144100000|2022-05-10 00:55:00|3627|3621|3635.3|3629.3|3635.3|3629.3|3626.8|3620.8|52
1652144400000|2022-05-10 01:00:00|3635.5|3629.5|3631.4|3625.4|3637.9|3631.9|3627|3621|203
1652144700000|2022-05-10 01:05:00|3631.6|3625.6|3638.3|3632.3|3639.5|3633.5|3631.6|3625.6|178
1652145000000|2022-05-10 01:10:00|3638.5|3632.5|3634.8|3628.8|3638.5|3632.5|3633|3627|133
1652145300000|2022-05-10 01:15:00|3634.5|3628.5|3631.5|3625.5|3636.5|3630.5|3629.5|3623.5|71
1652145600000|2022-05-10 01:20:00|3631.3|3625.3|3632|3626|3633.5|3627.5|3627.5|3621.5|79
1652145900000|2022-05-10 01:25:00|3631.8|3625.8|3617.5|3611.5|3632|3626|3616.5|3610.5|75
1652146200000|2022-05-10 01:30:00|3617.8|3611.8|3619.8|3613.8|3621.8|3615.8|3617.3|3611.3|66
1652146500000|2022-05-10 01:35:00|3619.5|3613.5|3622.3|3616.3|3622.5|3616.5|3618.8|3612.8|74
1652146800000|2022-05-10 01:40:00|3622|3616|3625.8|3619.8|3626.3|3620.3|3621.8|3615.8|112
1652147100000|2022-05-10 01:45:00|3626|3620|3628.3|3622.3|3634|3628|3625.8|3619.8|131
1652147400000|2022-05-10 01:50:00|3628.5|3622.5|3629.5|3623.5|3630|3624|3626.3|3620.3|81
1652147700000|2022-05-10 01:55:00|3629.8|3623.8|3633.3|3627.3|3638.3|3632.3|3629.5|3623.5|107
1652148000000|2022-05-10 02:00:00|3632.3|3626.3|3641.5|3635.5|3641.5|3635.5|3632.3|3626.3|64
1652148300000|2022-05-10 02:05:00|3641.8|3635.8|3642.8|3636.8|3642.8|3636.8|3638.5|3632.5|107
1652148600000|2022-05-10 02:10:00|3642.5|3636.5|3642|3636|3643.8|3637.8|3640.8|3634.8|72
1652148900000|2022-05-10 02:15:00|3641.8|3635.8|3640.3|3634.3|3641.8|3635.8|3639.5|3633.5|29
1652149200000|2022-05-10 02:20:00|3639.5|3633.5|3643.3|3637.3|3647|3641|3639.5|3633.5|114
1652149500000|2022-05-10 02:25:00|3643|3637|3650.3|3644.3|3650.3|3644.3|3642.8|3636.8|75
1652149800000|2022-05-10 02:30:00|3650.8|3644.8|3649|3643|3653|3647|3648.8|3642.8|85
1652150100000|2022-05-10 02:35:00|3648.8|3642.8|3652.4|3646.4|3652.6|3646.6|3645.5|3639.5|348
1652150400000|2022-05-10 02:40:00|3652.3|3646.3|3652|3646|3652.6|3646.6|3646.3|3640.3|137
1652150700000|2022-05-10 02:45:00|3652.3|3646.3|3651|3645|3652.5|3646.5|3648.5|3642.5|90
1652151000000|2022-05-10 02:50:00|3652.3|3646.3|3651.3|3645.3|3652.5|3646.5|3648.8|3642.8|118
1652151300000|2022-05-10 02:55:00|3652.8|3646.8|3663.8|3657.8|3664.8|3658.8|3650.3|3644.3|243
1652151600000|2022-05-10 03:00:00|3663.5|3657.5|3681.5|3675.5|3681.5|3675.5|3662.5|3656.5|208
1652151900000|2022-05-10 03:05:00|3681.3|3675.3|3682.5|3676.5|3684|3678|3676|3670|122
1652152200000|2022-05-10 03:10:00|3682.3|3676.3|3681.5|3675.5|3687.3|3681.3|3680.5|3674.5|163
1652152500000|2022-05-10 03:15:00|3681.3|3675.3|3670.3|3664.3|3683|3677|3667.8|3661.8|100
1652152800000|2022-05-10 03:20:00|3671.5|3665.5|3655.8|3649.8|3673|3667|3655.3|3649.3|165
1652153100000|2022-05-10 03:25:00|3656|3650|3655.5|3649.5|3659.5|3653.5|3652.3|3646.3|187
1652153400000|2022-05-10 03:30:00|3655.3|3649.3|3652.5|3646.5|3656|3650|3651.8|3645.8|30
1652153700000|2022-05-10 03:35:00|3652.3|3646.3|3653.3|3647.3|3653.3|3647.3|3651.8|3645.8|22
1652154000000|2022-05-10 03:40:00|3654.3|3648.3|3668.3|3662.3|3669.6|3663.6|3653.8|3647.8|28
1652154300000|2022-05-10 03:45:00|3668.1|3662.1|3667.3|3661.3|3668.6|3662.6|3666|3660|30
1652154600000|2022-05-10 03:50:00|3667|3661|3668|3662|3668.5|3662.5|3665.8|3659.8|16
1652154900000|2022-05-10 03:55:00|3668.5|3662.5|3672.8|3666.8|3680.5|3668.8|3668|3662|33
1652155200000|2022-05-10 04:00:00|3672.3|3666.3|3673.3|3667.3|3673.3|3667.3|3671|3665|28
1652155500000|2022-05-10 04:05:00|3674.5|3668.5|3672|3666|3674.5|3668.5|3671|3665|28
1652155800000|2022-05-10 04:10:00|3672.3|3666.3|3671.5|3665.5|3672.3|3666.3|3671.5|3665.5|11
1652156100000|2022-05-10 04:15:00|3671.8|3665.8|3671.5|3665.5|3672|3666|3671|3665|8
1652156400000|2022-05-10 04:20:00|3671.8|3665.8|3671|3665|3672.3|3666.3|3670.3|3664.3|18
1652156700000|2022-05-10 04:25:00|3671.3|3665.3|3670.5|3664.5|3671.3|3665.3|3670|3664|9
1652157000000|2022-05-10 04:30:00|3670.3|3664.3|3669.5|3663.5|3670.3|3664.3|3667.3|3661.3|25
1652157300000|2022-05-10 04:35:00|3669.3|3663.3|3668.5|3662.5|3669.5|3663.5|3666.8|3660.8|22
1652157600000|2022-05-10 04:40:00|3668|3662|3669.5|3663.5|3670.3|3664.3|3666|3660|20
1652157900000|2022-05-10 04:45:00|3669.8|3663.8|3669|3663|3670|3664|3666.8|3660.8|22
1652158200000|2022-05-10 04:50:00|3668.8|3662.8|3665.8|3659.8|3669|3663|3664.5|3658.5|34
1652158500000|2022-05-10 04:55:00|3665.5|3659.5|3660.4|3654.4|3666|3660|3656.5|3650.5|41
1652158800000|2022-05-10 05:00:00|3660.1|3654.1|3665.3|3659.3|3666.5|3660.5|3659.4|3653.4|50
1652159100000|2022-05-10 05:05:00|3665.5|3659.5|3659.8|3653.8|3666.4|3660.4|3658.3|3652.3|47
1652159400000|2022-05-10 05:10:00|3658.3|3652.3|3668.8|3662.8|3669|3663|3658|3652|60
1652159700000|2022-05-10 05:15:00|3669|3663|3672.8|3666.8|3672.8|3666.8|3668.5|3662.5|37
1652160000000|2022-05-10 05:20:00|3672.5|3666.5|3675.8|3669.8|3676|3670|3669.8|3663.8|36
1652160300000|2022-05-10 05:25:00|3676|3670|3683.8|3677.8|3685.8|3679.8|3676|3670|70
1652160600000|2022-05-10 05:30:00|3683.5|3677.5|3680.5|3674.5|3686.8|3680.8|3679.8|3673.8|84
1652160900000|2022-05-10 05:35:00|3680.8|3674.8|3679.5|3673.5|3687.5|3681.5|3678.3|3672.3|142
1652161200000|2022-05-10 05:40:00|3679.8|3673.8|3685.5|3679.5|3692|3686|3679.8|3673.8|79
1652161500000|2022-05-10 05:45:00|3684.8|3678.8|3676.5|3670.5|3685|3679|3676.3|3670.3|39
1652161800000|2022-05-10 05:50:00|3676.8|3670.8|3691|3685|3691.9|3685.9|3676.5|3670.5|103
1652162100000|2022-05-10 05:55:00|3691.3|3685.3|3688.8|3682.8|3692|3686|3686|3680|84
1652162400000|2022-05-10 06:00:00|3688|3682|3670.5|3664.5|3688|3682|3670.3|3664.3|68
1652162700000|2022-05-10 06:05:00|3670|3664|3672.3|3666.3|3677.5|3671.5|3670|3664|47
1652163000000|2022-05-10 06:10:00|3672.5|3666.5|3676.5|3670.5|3677|3671|3669.3|3663.3|50
1652163300000|2022-05-10 06:15:00|3677.5|3671.5|3675.3|3669.3|3679.9|3673.9|3673.8|3667.8|62
1652163600000|2022-05-10 06:20:00|3675|3669|3674.5|3668.5|3678.8|3672.8|3674.3|3668.3|23
1652163900000|2022-05-10 06:25:00|3675|3669|3670.3|3664.3|3675.3|3669.3|3669|3663|54
1652164200000|2022-05-10 06:30:00|3670|3664|3668.8|3662.8|3672.4|3666.4|3666.3|3660.3|83
1652164500000|2022-05-10 06:35:00|3669|3663|3661|3655|3671.8|3665.8|3656.9|3650.9|60
1652164800000|2022-05-10 06:40:00|3660.8|3654.8|3665|3659|3665.5|3659.5|3658.8|3652.8|185
1652165100000|2022-05-10 06:45:00|3665.3|3659.3|3668.3|3662.3|3672.5|3666.5|3664.8|3658.8|92
1652165400000|2022-05-10 06:50:00|3667.8|3661.8|3673.3|3667.3|3674.3|3668.3|3665|3659|74
1652165700000|2022-05-10 06:55:00|3674|3668|3681.5|3675.5|3681.5|3675.5|3669.9|3663.9|110
1652166000000|2022-05-10 07:00:00|3681.6|3675.6|3674.3|3668.3|3687|3681|3671.9|3665.9|131
1652166300000|2022-05-10 07:05:00|3674|3668|3666.6|3660.6|3675.6|3669.6|3665.4|3659.4|117
1652166600000|2022-05-10 07:10:00|3666.4|3660.4|3660.4|3654.4|3666.4|3660.4|3658.9|3652.9|78
1652166900000|2022-05-10 07:15:00|3660.1|3654.1|3661.9|3655.9|3661.9|3655.9|3657.1|3651.1|58
1652167200000|2022-05-10 07:20:00|3661.6|3655.6|3679.1|3673.1|3681.1|3675.1|3660.9|3654.9|99
1652167500000|2022-05-10 07:25:00|3678.9|3672.9|3685.4|3679.4|3691.9|3685.9|3677.6|3671.6|111
1652167800000|2022-05-10 07:30:00|3683.9|3677.9|3665.4|3659.4|3683.9|3677.9|3665.4|3659.4|74
1652168100000|2022-05-10 07:35:00|3664.5|3658.5|3666.9|3660.9|3667.6|3661.6|3663.3|3657.3|50
1652168400000|2022-05-10 07:40:00|3667.4|3661.4|3666.9|3660.9|3671.4|3665.4|3666.6|3660.6|46
1652168700000|2022-05-10 07:45:00|3666.6|3660.6|3661.6|3655.6|3666.9|3660.9|3660.4|3654.4|58
1652169000000|2022-05-10 07:50:00|3661.4|3655.4|3658.6|3652.6|3662.4|3656.4|3653.6|3647.6|61
1652169300000|2022-05-10 07:55:00|3658.4|3652.4|3655.6|3649.6|3658.4|3652.4|3653.9|3647.9|41
1652169600000|2022-05-10 08:00:00|3655.4|3649.4|3648.1|3642.1|3660.9|3654.9|3643.9|3637.9|137
1652169900000|2022-05-10 08:05:00|3647.9|3641.9|3652.4|3646.4|3653.4|3647.4|3643.9|3637.9|69
1652170200000|2022-05-10 08:10:00|3652.6|3646.6|3652.1|3646.1|3656.6|3650.6|3651.9|3645.9|51
1652170500000|2022-05-10 08:15:00|3651.9|3645.9|3653.4|3647.4|3655.4|3649.4|3651.9|3645.9|41
1652170800000|2022-05-10 08:20:00|3653.6|3647.6|3654.6|3648.6|3659.1|3653.1|3652.1|3646.1|59
1652171100000|2022-05-10 08:25:00|3654.4|3648.4|3653.6|3647.6|3654.4|3648.4|3648.6|3642.6|75
1652171400000|2022-05-10 08:30:00|3651.9|3645.9|3648.6|3642.6|3652.4|3646.4|3643.9|3637.9|107
1652171700000|2022-05-10 08:35:00|3648.4|3642.4|3649.9|3643.9|3650.4|3644.4|3644.1|3638.1|62
1652172000000|2022-05-10 08:40:00|3647.1|3641.1|3647.6|3641.6|3648.4|3642.4|3645.1|3639.1|94
1652172300000|2022-05-10 08:45:00|3647.4|3641.4|3636.9|3630.9|3648.4|3642.4|3633.6|3627.6|79
1652172600000|2022-05-10 08:50:00|3637.1|3631.1|3621.3|3615.3|3641.4|3635.4|3621.3|3615.3|86
1652172900000|2022-05-10 08:55:00|3621|3615|3621.9|3615.9|3623.1|3617.1|3618.1|3612.1|85
1652173200000|2022-05-10 09:00:00|3622.1|3616.1|3619.9|3613.9|3627.6|3621.6|3618.6|3612.6|86
1652173500000|2022-05-10 09:05:00|3620.4|3614.4|3610.4|3604.4|3620.9|3614.9|3609.4|3603.4|71
1652173800000|2022-05-10 09:10:00|3609.4|3603.4|3600.6|3594.6|3615.9|3609.9|3599.9|3593.9|86
1652174100000|2022-05-10 09:15:00|3600.1|3594.1|3615.1|3609.1|3615.1|3609.1|3596.6|3590.6|66
1652174400000|2022-05-10 09:20:00|3615.4|3609.4|3614.9|3608.9|3615.9|3609.9|3613.4|3607.4|56
1652174700000|2022-05-10 09:25:00|3615.6|3609.6|3609.1|3603.1|3615.9|3609.9|3608.6|3602.6|46
1652175000000|2022-05-10 09:30:00|3610.1|3604.1|3614.6|3608.6|3615.6|3609.6|3608.9|3602.9|46
1652175300000|2022-05-10 09:35:00|3614.4|3608.4|3608.6|3602.6|3616.6|3610.6|3607.9|3601.9|40
1652175600000|2022-05-10 09:40:00|3608.9|3602.9|3611.9|3605.9|3612.6|3606.6|3608.9|3602.9|23
1652175900000|2022-05-10 09:45:00|3611.1|3605.1|3611.9|3605.9|3612.9|3606.9|3611.1|3605.1|12
1652176200000|2022-05-10 09:50:00|3611.4|3605.4|3607.4|3601.4|3611.4|3605.4|3606.9|3600.9|33
1652176500000|2022-05-10 09:55:00|3607.1|3601.1|3600.1|3594.1|3607.1|3601.1|3599.1|3593.1|41
1652176800000|2022-05-10 10:00:00|3599.9|3593.9|3599.9|3593.9|3603.6|3597.6|3598.4|3592.4|52
1652177100000|2022-05-10 10:05:00|3599.6|3593.6|3598.4|3592.4|3600.4|3594.4|3598.4|3592.4|35
1652177400000|2022-05-10 10:10:00|3598.1|3592.1|3602.1|3596.1|3603.1|3597.1|3595.9|3589.9|58
1652177700000|2022-05-10 10:15:00|3602.4|3596.4|3603.1|3597.1|3606.1|3600.1|3600.1|3594.1|57
1652178000000|2022-05-10 10:20:00|3603.4|3597.4|3603.6|3597.6|3605.9|3599.9|3602.6|3596.6|67
1652178300000|2022-05-10 10:25:00|3603.4|3597.4|3604.4|3598.4|3605.4|3599.4|3602.9|3596.9|30
1652178600000|2022-05-10 10:30:00|3604.1|3598.1|3603.9|3597.9|3605.6|3599.6|3603.1|3597.1|35
1652178900000|2022-05-10 10:35:00|3603.1|3597.1|3613.1|3607.1|3613.1|3607.1|3602.9|3596.9|38
1652179200000|2022-05-10 10:40:00|3613.4|3607.4|3615.6|3609.6|3618.6|3612.6|3611.9|3605.9|67
1652179500000|2022-05-10 10:45:00|3614.6|3608.6|3608.1|3602.1|3616.9|3610.9|3608.1|3602.1|65
1652179800000|2022-05-10 10:50:00|3607.9|3601.9|3607.6|3601.6|3609.4|3603.4|3605.9|3599.9|52
1652180100000|2022-05-10 10:55:00|3607.4|3601.4|3608.9|3602.9|3609.4|3603.4|3605.9|3599.9|28
1652180400000|2022-05-10 11:00:00|3607.9|3601.9|3605.9|3599.9|3608.1|3602.1|3605.6|3599.6|20
1652180700000|2022-05-10 11:05:00|3604.6|3598.6|3608.1|3602.1|3608.6|3602.6|3604.1|3598.1|30
1652181000000|2022-05-10 11:10:00|3607.9|3601.9|3606.9|3600.9|3611.6|3605.6|3606.1|3600.1|37
1652181300000|2022-05-10 11:15:00|3607.4|3601.4|3613.4|3607.4|3613.4|3607.4|3607.4|3601.4|40
1652181600000|2022-05-10 11:20:00|3614.6|3608.6|3614.4|3608.4|3616.4|3610.4|3613.6|3607.6|33
1652181900000|2022-05-10 11:25:00|3614.1|3608.1|3614.9|3608.9|3617.9|3611.9|3614.1|3608.1|41
1652182200000|2022-05-10 11:30:00|3614.6|3608.6|3627.4|3621.4|3632.5|3626.5|3614.4|3608.4|84
1652182500000|2022-05-10 11:35:00|3628.1|3622.1|3633.1|3627.1|3633.1|3627.1|3626.6|3620.6|58
1652182800000|2022-05-10 11:40:00|3632.9|3626.9|3634.6|3628.6|3636.6|3630.6|3628.9|3622.9|80
1652183100000|2022-05-10 11:45:00|3634.9|3628.9|3639.6|3633.6|3645.6|3639.6|3634.1|3628.1|82
1652183400000|2022-05-10 11:50:00|3640.5|3634.5|3631.6|3625.6|3640.9|3634.9|3631.6|3625.6|75
1652183700000|2022-05-10 11:55:00|3631.4|3625.4|3632.6|3626.6|3635.9|3629.9|3630.9|3624.9|72
1652184000000|2022-05-10 12:00:00|3632.4|3626.4|3624.4|3618.4|3632.4|3626.4|3620.6|3614.6|70
1652184300000|2022-05-10 12:05:00|3624.1|3618.1|3623.4|3617.4|3624.6|3618.6|3617.6|3611.6|140
1652184600000|2022-05-10 12:10:00|3623.1|3617.1|3623.9|3617.9|3625.4|3619.4|3620.1|3614.1|52
1652184900000|2022-05-10 12:15:00|3623.6|3617.6|3620.4|3614.4|3623.9|3617.9|3618.4|3612.4|51
1652185200000|2022-05-10 12:20:00|3620.1|3614.1|3616.4|3610.4|3620.1|3614.1|3613.9|3607.9|82
1652185500000|2022-05-10 12:25:00|3615.9|3609.9|3614.9|3608.9|3618.6|3612.6|3614.1|3608.1|48
1652185800000|2022-05-10 12:30:00|3614.6|3608.6|3613.6|3607.6|3615.9|3609.9|3609.4|3603.4|69
1652186100000|2022-05-10 12:35:00|3614.1|3608.1|3621.4|3615.4|3621.4|3615.4|3612.4|3606.4|72
1652186400000|2022-05-10 12:40:00|3622.4|3616.4|3621.1|3615.1|3622.4|3616.4|3618.4|3612.4|49
1652186700000|2022-05-10 12:45:00|3620.9|3614.9|3618.4|3612.4|3621.9|3615.9|3618.1|3612.1|55
1652187000000|2022-05-10 12:50:00|3618.6|3612.6|3622.4|3616.4|3622.6|3616.6|3618.4|3612.4|41
1652187300000|2022-05-10 12:55:00|3622.1|3616.1|3622.1|3616.1|3625.6|3619.6|3620.9|3614.9|105
1652187600000|2022-05-10 13:00:00|3621.9|3615.9|3623.6|3617.6|3627.1|3621.1|3613.3|3607.3|329
1652187900000|2022-05-10 13:05:00|3623.1|3617.1|3624.1|3618.1|3627.4|3621.4|3618.1|3612.1|166
1652188200000|2022-05-10 13:10:00|3623.9|3617.9|3620|3614|3624.6|3618.6|3615.6|3609.6|306
1652188500000|2022-05-10 13:15:00|3619.8|3613.8|3614.9|3608.9|3620|3614|3610.6|3604.6|161
1652188800000|2022-05-10 13:20:00|3614.6|3608.6|3622.6|3616.6|3624.1|3618.1|3611.6|3605.6|90
1652189100000|2022-05-10 13:25:00|3622.9|3616.9|3625.1|3619.1|3627.9|3621.9|3622.4|3616.4|95
1652189400000|2022-05-10 13:30:00|3624.9|3618.9|3624.4|3618.4|3631.9|3625.9|3623.1|3617.1|89
1652189700000|2022-05-10 13:35:00|3624.1|3618.1|3625.9|3619.9|3627.4|3621.4|3622.1|3616.1|79
1652190000000|2022-05-10 13:40:00|3625.6|3619.6|3621.9|3615.9|3627.6|3621.6|3621.9|3615.9|71
1652190300000|2022-05-10 13:45:00|3622.4|3616.4|3610.9|3604.9|3622.4|3616.4|3610.1|3604.1|138
1652190600000|2022-05-10 13:50:00|3610.4|3604.4|3609.1|3603.1|3613.9|3607.9|3606.4|3600.4|144
1652190900000|2022-05-10 13:55:00|3608.9|3602.9|3604.4|3598.4|3608.9|3602.9|3603.6|3597.6|51
1652191200000|2022-05-10 14:00:00|3604.1|3598.1|3591.9|3585.9|3606.1|3600.1|3591.1|3585.1|164
1652191500000|2022-05-10 14:05:00|3591.6|3585.6|3597.6|3591.6|3602.1|3596.1|3589.6|3583.6|211
1652191800000|2022-05-10 14:10:00|3597.9|3591.9|3599.4|3593.4|3601.4|3595.4|3595.4|3589.4|98
1652192100000|2022-05-10 14:15:00|3598.1|3592.1|3589.1|3583.1|3598.4|3592.4|3589.1|3583.1|87
1652192400000|2022-05-10 14:20:00|3588.9|3582.9|3588.6|3582.6|3590.9|3584.9|3585.6|3579.6|58
1652192700000|2022-05-10 14:25:00|3588.4|3582.4|3595.6|3589.6|3597.6|3591.6|3584.4|3578.4|92
1652193000000|2022-05-10 14:30:00|3596.6|3590.6|3627.3|3621.3|3627.8|3621.8|3595.1|3589.1|139
1652193300000|2022-05-10 14:35:00|3626.8|3620.8|3610.4|3604.4|3626.8|3620.8|3609.1|3603.1|134
1652193600000|2022-05-10 14:40:00|3609.4|3603.4|3601.6|3595.6|3610.4|3604.4|3598.6|3592.6|104
1652193900000|2022-05-10 14:45:00|3601.4|3595.4|3580.1|3574.1|3601.6|3595.6|3579.9|3573.9|123
1652194200000|2022-05-10 14:50:00|3579.9|3573.9|3587.6|3581.6|3587.9|3581.9|3579.9|3573.9|129
1652194500000|2022-05-10 14:55:00|3587.1|3581.1|3602.4|3596.4|3606.4|3600.4|3582.1|3576.1|161
1652194800000|2022-05-10 15:00:00|3602.5|3596.5|3593.9|3587.9|3606.1|3600.1|3592.6|3586.6|102
1652195100000|2022-05-10 15:05:00|3593.6|3587.6|3592.4|3586.4|3593.9|3587.9|3590.1|3584.1|72
1652195400000|2022-05-10 15:10:00|3591.6|3585.6|3594.9|3588.9|3596.9|3590.9|3589.6|3583.6|73
1652195700000|2022-05-10 15:15:00|3594.6|3588.6|3598.9|3592.9|3598.9|3592.9|3593.6|3587.6|105
1652196000000|2022-05-10 15:20:00|3600.4|3594.4|3595.6|3589.6|3601.1|3595.1|3593.9|3587.9|88
1652196300000|2022-05-10 15:25:00|3596.1|3590.1|3583.9|3577.9|3596.4|3590.4|3583.6|3577.6|98
1652196600000|2022-05-10 15:30:00|3583.6|3577.6|3589.4|3583.4|3591.4|3585.4|3582.6|3576.6|163
1652196900000|2022-05-10 15:35:00|3590.1|3584.1|3592.6|3586.6|3592.9|3586.9|3589|3583|90
1652197200000|2022-05-10 15:40:00|3592.4|3586.4|3587.9|3581.9|3592.4|3586.4|3585.6|3579.6|114
1652197500000|2022-05-10 15:45:00|3588.1|3582.1|3583.6|3577.6|3588.6|3582.6|3583.6|3577.6|73
1652197800000|2022-05-10 15:50:00|3583.4|3577.4|3579.6|3573.6|3583.4|3577.4|3579.6|3573.6|33
1652198100000|2022-05-10 15:55:00|3579.9|3573.9|3579.4|3573.4|3581.9|3575.9|3578.6|3572.6|65
1652198400000|2022-05-10 16:00:00|3579.1|3573.1|3578.6|3572.6|3581.6|3575.6|3578.4|3572.4|69
1652198700000|2022-05-10 16:05:00|3578.4|3572.4|3579.6|3573.6|3582.4|3576.4|3578.4|3572.4|54
1652199000000|2022-05-10 16:10:00|3579.4|3573.4|3579.9|3573.9|3582.9|3576.9|3579.1|3573.1|57
1652199300000|2022-05-10 16:15:00|3579.6|3573.6|3579.6|3573.6|3581.4|3575.4|3579.4|3573.4|53
1652199600000|2022-05-10 16:20:00|3579.9|3573.9|3579.9|3573.9|3581.9|3575.9|3579.6|3573.6|88
1652199900000|2022-05-10 16:25:00|3580.4|3574.4|3578.1|3572.1|3580.4|3574.4|3577.4|3571.4|71
1652200200000|2022-05-10 16:30:00|3577.9|3571.9|3568.1|3562.1|3579.1|3573.1|3567.4|3561.4|118
1652200500000|2022-05-10 16:35:00|3568.4|3562.4|3573.6|3567.6|3576.6|3570.6|3567.9|3561.9|85
1652200800000|2022-05-10 16:40:00|3573.9|3567.9|3578.4|3572.4|3578.9|3572.9|3572.6|3566.6|90
1652201100000|2022-05-10 16:45:00|3577.9|3571.9|3579.1|3573.1|3579.4|3573.4|3574.6|3568.6|68
1652201400000|2022-05-10 16:50:00|3578.9|3572.9|3574.4|3568.4|3579.1|3573.1|3573.9|3567.9|45
1652201700000|2022-05-10 16:55:00|3574.6|3568.6|3574|3568|3576.1|3570.1|3573.3|3567.3|49
1652227200000|2022-05-11 00:00:00|3584.4|3578.4|3588.6|3582.6|3589|3583|3584.4|3578.4|23
1652227500000|2022-05-11 00:05:00|3588|3582|3578.1|3572.1|3588|3582|3578.1|3572.1|43
1652227800000|2022-05-11 00:10:00|3577.5|3571.5|3571.3|3565.3|3577.5|3571.5|3560.5|3554.5|98
1652228100000|2022-05-11 00:15:00|3570.8|3564.8|3569.3|3563.3|3571.3|3565.3|3569|3563|18
1652228400000|2022-05-11 00:20:00|3568.5|3562.5|3566.3|3560.3|3568.5|3562.5|3565.6|3559.6|59
1652228700000|2022-05-11 00:25:00|3566|3560|3567.3|3561.3|3567.3|3561.3|3562.3|3556.3|30
1652229000000|2022-05-11 00:30:00|3567|3561|3566.5|3560.5|3567.3|3561.3|3566|3560|8
1652229300000|2022-05-11 00:35:00|3567.3|3561.3|3566.8|3560.8|3569.8|3563.8|3566.8|3560.8|24
1652229600000|2022-05-11 00:40:00|3567|3561|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|3
1652229900000|2022-05-11 00:45:00|3566.5|3560.5|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|9
1652230200000|2022-05-11 00:50:00|3567.5|3561.5|3567.8|3561.8|3569|3563|3567.3|3561.3|19
1652230500000|2022-05-11 00:55:00|3568|3562|3568.8|3562.8|3572|3566|3567.5|3561.5|43
1652230800000|2022-05-11 01:00:00|3568.5|3562.5|3567|3561|3570|3564|3564.8|3558.8|148
1652231100000|2022-05-11 01:05:00|3566|3560|3567.3|3561.3|3567.8|3561.8|3563.8|3557.8|107
1652231400000|2022-05-11 01:10:00|3567|3561|3573.3|3567.3|3574|3568|3566.8|3560.8|113
1652231700000|2022-05-11 01:15:00|3573|3567|3581.8|3575.8|3582.3|3576.3|3572.8|3566.8|70
1652232000000|2022-05-11 01:20:00|3582|3576|3591.3|3585.3|3592|3586|3582|3576|141
1652232300000|2022-05-11 01:25:00|3591|3585|3594.5|3588.5|3596.8|3590.8|3589|3583|125
1652232600000|2022-05-11 01:30:00|3594.3|3588.3|3589.5|3583.5|3596.8|3590.8|3589|3583|149
1652232900000|2022-05-11 01:35:00|3589.3|3583.3|3589.5|3583.5|3590.8|3584.8|3588.8|3582.8|79
1652233200000|2022-05-11 01:40:00|3589.3|3583.3|3597|3591|3597|3591|3589|3583|59
1652233500000|2022-05-11 01:45:00|3598|3592|3604.3|3598.3|3605|3599|3595.8|3589.8|160
1652233800000|2022-05-11 01:50:00|3604.5|3598.5|3593.3|3587.3|3604.5|3598.5|3590|3584|127
1652234100000|2022-05-11 01:55:00|3593.5|3587.5|3605|3599|3607.8|3601.8|3593.3|3587.3|124
1652234400000|2022-05-11 02:00:00|3605.3|3599.3|3601.8|3595.8|3605.3|3599.3|3598.3|3592.3|113
1652234700000|2022-05-11 02:05:00|3602.5|3596.5|3614.5|3608.5|3616.3|3610.3|3601.3|3595.3|91
1652235000000|2022-05-11 02:10:00|3614.8|3608.8|3614.5|3608.5|3617.3|3611.3|3612|3606|75
1652235300000|2022-05-11 02:15:00|3614.8|3608.8|3614|3608|3614.8|3608.8|3613.8|3607.8|12
1652235600000|2022-05-11 02:20:00|3614.3|3608.3|3610.5|3604.5|3614.3|3608.3|3610.5|3604.5|33
1652235900000|2022-05-11 02:25:00|3611.3|3605.3|3608.3|3602.3|3611.3|3605.3|3607|3601|28
1652236200000|2022-05-11 02:30:00|3608.5|3602.5|3615.3|3609.3|3615.3|3609.3|3608.1|3602.1|357
1652236500000|2022-05-11 02:35:00|3614.8|3608.8|3617.3|3611.3|3619.3|3613.3|3612.8|3606.8|245
1652236800000|2022-05-11 02:40:00|3617.5|3611.5|3618.5|3612.5|3621.5|3615.5|3613.5|3607.5|213
1652237100000|2022-05-11 02:45:00|3618.3|3612.3|3619.6|3613.6|3620.5|3614.5|3614.3|3608.3|239
1652237400000|2022-05-11 02:50:00|3618.6|3612.6|3613.3|3607.3|3619.8|3613.8|3611.8|3605.8|181
1652237700000|2022-05-11 02:55:00|3612.8|3606.8|3609.8|3603.8|3614.3|3608.3|3608.3|3602.3|186
1652238000000|2022-05-11 03:00:00|3608.8|3602.8|3609.8|3603.8|3613.5|3607.5|3607.8|3601.8|190
1652238300000|2022-05-11 03:05:00|3610|3604|3612.8|3606.8|3612.8|3606.8|3609.5|3603.5|27
1652238600000|2022-05-11 03:10:00|3613|3607|3610.8|3604.8|3613|3607|3610.8|3604.8|20
1652238900000|2022-05-11 03:15:00|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3609.5|3603.5|14
1652239200000|2022-05-11 03:20:00|3611.3|3605.3|3610.8|3604.8|3611.5|3605.5|3610.5|3604.5|25
1652239500000|2022-05-11 03:25:00|3610.5|3604.5|3611.3|3605.3|3611.5|3605.5|3610.3|3604.3|9
1652239800000|2022-05-11 03:30:00|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611|3605|13
1652240100000|2022-05-11 03:35:00|3612|3606|3612|3606|3612|3606|3611.8|3605.8|7
1652240400000|2022-05-11 03:40:00|3612.3|3606.3|3613|3607|3613|3607|3612|3606|9
1652240700000|2022-05-11 03:45:00|3612.8|3606.8|3613.3|3607.3|3613.8|3607.8|3612.8|3606.8|8
1652241000000|2022-05-11 03:50:00|3613|3607|3613|3607|3613.3|3607.3|3612.8|3606.8|7
1652241300000|2022-05-11 03:55:00|3612.8|3606.8|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|8
1652241900000|2022-05-11 04:05:00|3613|3607|3613.3|3607.3|3613.8|3607.8|3613|3607|5
1652242500000|2022-05-11 04:15:00|3613|3607|3613.8|3607.8|3614|3608|3613|3607|5
1652242800000|2022-05-11 04:20:00|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|3
1652243100000|2022-05-11 04:25:00|3613.3|3607.3|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|6
1652243400000|2022-05-11 04:30:00|3613.3|3607.3|3613.5|3607.5|3614|3608|3613.3|3607.3|10
1652243700000|2022-05-11 04:35:00|3614.8|3608.8|3614.5|3608.5|3616|3610|3613.8|3607.8|13
1652244000000|2022-05-11 04:40:00|3614.3|3608.3|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|4
1652244300000|2022-05-11 04:45:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614|3608|8
1652244600000|2022-05-11 04:50:00|3614.5|3608.5|3615|3609|3615.3|3609.3|3614.5|3608.5|19
1652244900000|2022-05-11 04:55:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|5
1652245200000|2022-05-11 05:00:00|3616|3610|3617|3611|3617|3611|3616|3610|3
1652245500000|2022-05-11 05:05:00|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|19
1652245800000|2022-05-11 05:10:00|3616.5|3610.5|3614.5|3608.5|3616.8|3610.8|3614.5|3608.5|15
1652246100000|2022-05-11 05:15:00|3615.8|3609.8|3619.5|3613.5|3620.5|3614.5|3615.8|3609.8|18
1652246400000|2022-05-11 05:20:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|6
1652246700000|2022-05-11 05:25:00|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.5|3613.5|5
1652247000000|2022-05-11 05:30:00|3619.8|3613.8|3621.3|3615.3|3622.3|3616.3|3618.8|3612.8|127
1652247300000|2022-05-11 05:35:00|3621.1|3615.1|3629.5|3623.5|3630.5|3624.5|3619.5|3613.5|98
1652247600000|2022-05-11 05:40:00|3628.5|3622.5|3625.5|3619.5|3630.3|3624.3|3624.3|3618.3|145
1652247900000|2022-05-11 05:45:00|3625.8|3619.8|3645.3|3639.3|3646|3640|3625.3|3619.3|184
1652248200000|2022-05-11 05:50:00|3645|3639|3647.8|3641.8|3647.8|3641.8|3644.3|3638.3|172
1652248500000|2022-05-11 05:55:00|3647.3|3641.3|3645.8|3639.8|3647.8|3641.8|3636.8|3630.8|87
1652248800000|2022-05-11 06:00:00|3646|3640|3641|3635|3646.3|3640.3|3638.8|3632.8|107
1652249100000|2022-05-11 06:05:00|3642|3636|3642.3|3636.3|3643.3|3637.3|3638.8|3632.8|29
1652249400000|2022-05-11 06:10:00|3641.3|3635.3|3644|3638|3645.3|3639.3|3639.8|3633.8|36
1652249700000|2022-05-11 06:15:00|3644.3|3638.3|3644.8|3638.8|3645.3|3639.3|3642.4|3636.4|77
1652250000000|2022-05-11 06:20:00|3645|3639|3647.8|3641.8|3648.8|3642.8|3643.3|3637.3|107
1652250300000|2022-05-11 06:25:00|3647|3641|3651|3645|3654|3648|3647|3641|70
1652250600000|2022-05-11 06:30:00|3650.8|3644.8|3645.8|3639.8|3656|3650|3645.8|3639.8|58
1652250900000|2022-05-11 06:35:00|3645.3|3639.3|3632.8|3626.8|3645.5|3639.5|3632.5|3626.5|59
1652251200000|2022-05-11 06:40:00|3632.5|3626.5|3637.4|3631.4|3640.8|3634.8|3631.8|3625.8|168
1652251500000|2022-05-11 06:45:00|3638.1|3632.1|3633|3627|3639.5|3633.5|3632.5|3626.5|140
1652251800000|2022-05-11 06:50:00|3633.5|3627.5|3638.3|3632.3|3640.3|3634.3|3633|3627|111
1652252100000|2022-05-11 06:55:00|3639.8|3633.8|3653.1|3647.1|3653.1|3647.1|3634.6|3628.6|166
1652252400000|2022-05-11 07:00:00|3660|3652|3659.1|3653.1|3662.1|3656.1|3645.3|3639.3|122
1652252700000|2022-05-11 07:05:00|3659.4|3653.4|3656.9|3650.9|3659.6|3653.6|3649.9|3643.9|43
1652253000000|2022-05-11 07:10:00|3657.9|3651.9|3657.6|3651.6|3665.4|3659.4|3649.9|3643.9|72
1652253300000|2022-05-11 07:15:00|3657.4|3651.4|3655.4|3649.4|3659.6|3653.6|3644.9|3638.9|91
1652253600000|2022-05-11 07:20:00|3655.6|3649.6|3649.4|3643.4|3657.6|3651.6|3648.4|3642.4|96
1652253900000|2022-05-11 07:25:00|3648.9|3642.9|3651.9|3645.9|3652.1|3646.1|3644.9|3638.9|65
1652254200000|2022-05-11 07:30:00|3651.4|3645.4|3646.1|3640.1|3653.6|3647.6|3644.1|3638.1|39
1652254500000|2022-05-11 07:35:00|3645.9|3639.9|3637.6|3631.6|3645.9|3639.9|3637.6|3631.6|56
1652254800000|2022-05-11 07:40:00|3637.4|3631.4|3638.9|3632.9|3643.4|3637.4|3634.9|3628.9|82
1652255100000|2022-05-11 07:45:00|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3635.1|3629.1|41
1652255400000|2022-05-11 07:50:00|3637.1|3631.1|3640.1|3634.1|3640.6|3634.6|3636.6|3630.6|34
1652255700000|2022-05-11 07:55:00|3639.9|3633.9|3630.1|3624.1|3639.9|3633.9|3629.6|3623.6|46
1652256000000|2022-05-11 08:00:00|3629.9|3623.9|3626.6|3620.6|3635.9|3629.9|3626.6|3620.6|95
1652256300000|2022-05-11 08:05:00|3626.9|3620.9|3631.6|3625.6|3632.4|3626.4|3626.6|3620.6|54
1652256600000|2022-05-11 08:10:00|3631.9|3625.9|3646.1|3640.1|3647.4|3641.4|3631.9|3625.9|96
1652256900000|2022-05-11 08:15:00|3645.9|3639.9|3638.4|3632.4|3646.9|3640.9|3638.1|3632.1|43
1652257200000|2022-05-11 08:20:00|3638.1|3632.1|3645.9|3639.9|3649.4|3643.4|3637.9|3631.9|68
1652257500000|2022-05-11 08:25:00|3645.6|3639.6|3643.9|3637.9|3646.6|3640.6|3642.6|3636.6|31
1652257800000|2022-05-11 08:30:00|3643.6|3637.6|3641.4|3635.4|3644.1|3638.1|3639.4|3633.4|52
1652258100000|2022-05-11 08:35:00|3641.6|3635.6|3644.4|3638.4|3644.6|3638.6|3639.4|3633.4|48
1652258400000|2022-05-11 08:40:00|3644.6|3638.6|3643.4|3637.4|3648.9|3642.9|3643.4|3637.4|46
1652258700000|2022-05-11 08:45:00|3643.1|3637.1|3642.9|3636.9|3643.9|3637.9|3640.4|3634.4|29
1652259000000|2022-05-11 08:50:00|3643.1|3637.1|3644.6|3638.6|3647.4|3641.4|3637.4|3631.4|80
1652259300000|2022-05-11 08:55:00|3644.9|3638.9|3645.4|3639.4|3647.4|3641.4|3642.9|3636.9|57
1652259600000|2022-05-11 09:00:00|3646.1|3640.1|3638.6|3632.6|3647.1|3641.1|3637.9|3631.9|52
1652259900000|2022-05-11 09:05:00|3637.6|3631.6|3639.6|3633.6|3641.9|3635.9|3637.6|3631.6|52
1652260200000|2022-05-11 09:10:00|3639.9|3633.9|3636.1|3630.1|3640.6|3634.6|3635.9|3629.9|46
1652260500000|2022-05-11 09:15:00|3636.4|3630.4|3639.1|3633.1|3640.4|3634.4|3636.4|3630.4|32
1652260800000|2022-05-11 09:20:00|3638.4|3632.4|3628.4|3622.4|3638.4|3632.4|3627.1|3621.1|43
1652261100000|2022-05-11 09:25:00|3628.1|3622.1|3628.9|3622.9|3629.1|3623.1|3626.9|3620.9|35
1652261400000|2022-05-11 09:30:00|3629.1|3623.1|3631.9|3625.9|3634.4|3628.4|3628.6|3622.6|49
1652261700000|2022-05-11 09:35:00|3632.1|3626.1|3631.4|3625.4|3633.1|3627.1|3630.9|3624.9|37
1652262000000|2022-05-11 09:40:00|3631.1|3625.1|3632.6|3626.6|3633.1|3627.1|3631.1|3625.1|15
1652262300000|2022-05-11 09:45:00|3632.9|3626.9|3634.1|3628.1|3637.6|3631.6|3632.6|3626.6|37
1652262600000|2022-05-11 09:50:00|3633.9|3627.9|3632.9|3626.9|3635.9|3629.9|3631.9|3625.9|33
1652262900000|2022-05-11 09:55:00|3632.6|3626.6|3635.4|3629.4|3635.9|3629.9|3632.6|3626.6|35
1652263200000|2022-05-11 10:00:00|3634.9|3628.9|3633.1|3627.1|3636.6|3630.6|3632.6|3626.6|32
1652263500000|2022-05-11 10:05:00|3633.4|3627.4|3640.1|3634.1|3641.9|3635.9|3633.4|3627.4|45
1652263800000|2022-05-11 10:10:00|3640.4|3634.4|3645.4|3639.4|3645.6|3639.6|3640.4|3634.4|34
1652264100000|2022-05-11 10:15:00|3645.6|3639.6|3646.1|3640.1|3650.6|3644.6|3645.4|3639.4|50
1652264400000|2022-05-11 10:20:00|3645.6|3639.6|3643.9|3637.9|3645.9|3639.9|3643.6|3637.6|27
1652264700000|2022-05-11 10:25:00|3643.6|3637.6|3645.6|3639.6|3645.6|3639.6|3640.4|3634.4|67
1652265000000|2022-05-11 10:30:00|3645.9|3639.9|3641.1|3635.1|3648.1|3642.1|3641.1|3635.1|35
1652265300000|2022-05-11 10:35:00|3640.9|3634.9|3640.6|3634.6|3644.1|3638.1|3639.9|3633.9|33
1652265600000|2022-05-11 10:40:00|3641.1|3635.1|3644.6|3638.6|3644.6|3638.6|3641.1|3635.1|21
1652265900000|2022-05-11 10:45:00|3644.9|3638.9|3643.6|3637.6|3648.1|3642.1|3643.4|3637.4|30
1652266200000|2022-05-11 10:50:00|3643.9|3637.9|3644.6|3638.6|3646.9|3640.9|3643.4|3637.4|34
1652266500000|2022-05-11 10:55:00|3644.9|3638.9|3643.9|3637.9|3644.9|3638.9|3643.6|3637.6|7
1652266800000|2022-05-11 11:00:00|3643.6|3637.6|3643.1|3637.1|3644.1|3638.1|3639.9|3633.9|56
1652267100000|2022-05-11 11:05:00|3642.9|3636.9|3639.1|3633.1|3643.4|3637.4|3638.6|3632.6|31
1652267400000|2022-05-11 11:10:00|3639.4|3633.4|3641.1|3635.1|3641.6|3635.6|3639.4|3633.4|22
1652267700000|2022-05-11 11:15:00|3641.4|3635.4|3642.6|3636.6|3642.9|3636.9|3635.4|3629.4|41
1652268000000|2022-05-11 11:20:00|3642.9|3636.9|3651.1|3645.1|3652.4|3646.4|3642.9|3636.9|114
1652268300000|2022-05-11 11:25:00|3650.6|3644.6|3650.9|3644.9|3651.9|3645.9|3648.4|3642.4|78
1652268600000|2022-05-11 11:30:00|3651.1|3645.1|3651.9|3645.9|3656.4|3650.4|3649.4|3643.4|64
1652268900000|2022-05-11 11:35:00|3652.1|3646.1|3652.4|3646.4|3654.1|3648.1|3651.1|3645.1|48
1652269200000|2022-05-11 11:40:00|3652.6|3646.6|3654.4|3648.4|3658.1|3652.1|3652.4|3646.4|38
1652269500000|2022-05-11 11:45:00|3654.1|3648.1|3653.1|3647.1|3654.4|3648.4|3648.9|3642.9|43
1652269800000|2022-05-11 11:50:00|3652.9|3646.9|3650.9|3644.9|3655.4|3649.4|3647.4|3641.4|56
1652270100000|2022-05-11 11:55:00|3650.4|3644.4|3651.6|3645.6|3654.1|3648.1|3648.4|3642.4|35
1652270400000|2022-05-11 12:00:00|3651.9|3645.9|3651.1|3645.1|3653.6|3647.6|3649.6|3643.6|53
1652270700000|2022-05-11 12:05:00|3650.9|3644.9|3649.9|3643.9|3651.6|3645.6|3646.1|3640.1|60
1652271000000|2022-05-11 12:10:00|3649.6|3643.6|3648.4|3642.4|3649.9|3643.9|3646.1|3640.1|54
1652271300000|2022-05-11 12:15:00|3648.6|3642.6|3653.1|3647.1|3654.6|3648.6|3646.6|3640.6|48
1652271600000|2022-05-11 12:20:00|3653.4|3647.4|3648.6|3642.6|3655.6|3649.6|3648.4|3642.4|75
1652271900000|2022-05-11 12:25:00|3648.9|3642.9|3652.1|3646.1|3652.4|3646.4|3648.9|3642.9|53
1652272200000|2022-05-11 12:30:00|3651.1|3645.1|3638.4|3632.4|3651.9|3645.9|3631.5|3625.5|188
1652272500000|2022-05-11 12:35:00|3638.6|3632.6|3635.4|3629.4|3640.6|3634.6|3631.1|3625.1|122
1652272800000|2022-05-11 12:40:00|3635.6|3629.6|3629.9|3623.9|3635.6|3629.6|3629.4|3623.4|136
1652273100000|2022-05-11 12:45:00|3630.1|3624.1|3629.4|3623.4|3633.6|3627.6|3627.1|3621.1|85
1652273400000|2022-05-11 12:50:00|3627.9|3621.9|3626.6|3620.6|3628.9|3622.9|3625.9|3619.9|118
1652273700000|2022-05-11 12:55:00|3626.4|3620.4|3627.4|3621.4|3629.4|3623.4|3624.9|3618.9|61
1652274000000|2022-05-11 13:00:00|3627.6|3621.6|3624.5|3618.5|3629.4|3623.4|3616.4|3610.4|160
1652274300000|2022-05-11 13:05:00|3624.3|3618.3|3635.1|3629.1|3637.4|3631.4|3623.3|3617.3|133
1652274600000|2022-05-11 13:10:00|3635.6|3629.6|3640.6|3634.6|3643.4|3637.4|3635.6|3629.6|180
1652274900000|2022-05-11 13:15:00|3640.9|3634.9|3647.4|3641.4|3647.4|3641.4|3633.4|3627.4|145
1652275200000|2022-05-11 13:20:00|3647.6|3641.6|3655.6|3649.6|3661.1|3655.1|3641.4|3635.4|170
1652275500000|2022-05-11 13:25:00|3656.6|3650.6|3649.9|3643.9|3656.6|3650.6|3648.9|3642.9|208
1652275800000|2022-05-11 13:30:00|3649.6|3643.6|3671.1|3665.1|3671.1|3665.1|3648.6|3642.6|255
1652276100000|2022-05-11 13:35:00|3670.9|3664.9|3673.1|3667.1|3678.1|3672.1|3668.4|3662.4|164
1652276400000|2022-05-11 13:40:00|3671.6|3665.6|3690.8|3684.8|3696.9|3690.9|3671.1|3665.1|156
1652276700000|2022-05-11 13:45:00|3690.5|3684.5|3698.9|3692.9|3699.4|3693.4|3679.6|3673.6|163
1652277000000|2022-05-11 13:50:00|3699.1|3693.1|3703.4|3697.4|3709.4|3703.4|3694.4|3688.4|163
1652277300000|2022-05-11 13:55:00|3702.6|3696.6|3682.1|3676.1|3702.6|3696.6|3676.1|3670.1|155
1652277600000|2022-05-11 14:00:00|3682.4|3676.4|3677.1|3671.1|3682.4|3676.4|3671.6|3665.6|112
1652277900000|2022-05-11 14:05:00|3676.9|3670.9|3670.4|3664.4|3677.1|3671.1|3668.9|3662.9|75
1652278200000|2022-05-11 14:10:00|3670.6|3664.6|3671.9|3665.9|3675.4|3669.4|3664.1|3658.1|124
1652278500000|2022-05-11 14:15:00|3670.1|3664.1|3671.9|3665.9|3674.6|3668.6|3664.6|3658.6|85
1652278800000|2022-05-11 14:20:00|3672.1|3666.1|3671.9|3665.9|3677.6|3671.6|3670.6|3664.6|59
1652279100000|2022-05-11 14:25:00|3672.1|3666.1|3674.9|3668.9|3681|3675|3671.9|3665.9|136
1652279400000|2022-05-11 14:30:00|3674.6|3668.6|3673.6|3667.6|3677.1|3671.1|3673.4|3667.4|137
1652279700000|2022-05-11 14:35:00|3674.1|3668.1|3678.1|3672.1|3680.1|3674.1|3670.4|3664.4|149
1652280000000|2022-05-11 14:40:00|3677.6|3671.6|3667.9|3661.9|3679.6|3673.6|3667.4|3661.4|107
1652280300000|2022-05-11 14:45:00|3667.6|3661.6|3669.6|3663.6|3674.1|3668.1|3666.1|3660.1|137
1652280600000|2022-05-11 14:50:00|3669.1|3663.1|3671.9|3665.9|3683.4|3677.4|3668.9|3662.9|156
1652280900000|2022-05-11 14:55:00|3671.4|3665.4|3673.9|3667.9|3674.9|3668.9|3669.4|3663.4|79
1652281200000|2022-05-11 15:00:00|3674.1|3668.1|3679.1|3673.1|3686.6|3680.6|3674.1|3668.1|106
1652281500000|2022-05-11 15:05:00|3679.4|3673.4|3680.6|3674.6|3681.1|3675.1|3678.1|3672.1|87
1652281800000|2022-05-11 15:10:00|3680.4|3674.4|3676.4|3670.4|3681.6|3675.6|3675.6|3669.6|110
1652282100000|2022-05-11 15:15:00|3676.6|3670.6|3672.1|3666.1|3676.6|3670.6|3671.1|3665.1|98
1652282400000|2022-05-11 15:20:00|3672.4|3666.4|3675.1|3669.1|3675.9|3669.9|3671.9|3665.9|60
1652282700000|2022-05-11 15:25:00|3674.9|3668.9|3676.1|3670.1|3676.6|3670.6|3673.6|3667.6|80
1652283000000|2022-05-11 15:30:00|3676.4|3670.4|3679.1|3673.1|3685.4|3679.4|3675.1|3669.1|114
1652283300000|2022-05-11 15:35:00|3678.9|3672.9|3676.9|3670.9|3679.6|3673.6|3675.6|3669.6|149
1652283600000|2022-05-11 15:40:00|3677.1|3671.1|3672.6|3666.6|3677.4|3671.4|3671.9|3665.9|101
1652283900000|2022-05-11 15:45:00|3673.4|3667.4|3670.6|3664.6|3674.9|3668.9|3667.4|3661.4|116
1652284200000|2022-05-11 15:50:00|3670.4|3664.4|3669.1|3663.1|3670.6|3664.6|3665.6|3659.6|82
1652284500000|2022-05-11 15:55:00|3669.6|3663.6|3665.6|3659.6|3669.6|3663.6|3663.6|3657.6|47
1652284800000|2022-05-11 16:00:00|3665.9|3659.9|3677.9|3671.9|3678.4|3672.4|3665.4|3659.4|92
1652285100000|2022-05-11 16:05:00|3678.4|3672.4|3676.6|3670.6|3679.4|3673.4|3676.4|3670.4|80
1652285400000|2022-05-11 16:10:00|3679.1|3673.1|3672.4|3666.4|3679.1|3673.1|3670.9|3664.9|70
1652285700000|2022-05-11 16:15:00|3672.1|3666.1|3668.9|3662.9|3673.6|3667.6|3668.9|3662.9|46
1652286000000|2022-05-11 16:20:00|3668.6|3662.6|3671.6|3665.6|3672.9|3666.9|3668.6|3662.6|34
1652286300000|2022-05-11 16:25:00|3671.9|3665.9|3664.6|3658.6|3672.4|3666.4|3664.6|3658.6|30
1652286600000|2022-05-11 16:30:00|3664.9|3658.9|3664.4|3658.4|3665.6|3659.6|3663.6|3657.6|23
1652286900000|2022-05-11 16:35:00|3664.6|3658.6|3665.1|3659.1|3669.9|3663.9|3664.6|3658.6|85
1652287200000|2022-05-11 16:40:00|3665.4|3659.4|3664.4|3658.4|3667.4|3661.4|3663.9|3657.9|57
1652287500000|2022-05-11 16:45:00|3664.1|3658.1|3667.9|3661.9|3670.1|3664.1|3664.1|3658.1|44
1652287800000|2022-05-11 16:50:00|3667.4|3661.4|3673.9|3667.9|3675.1|3669.1|3666.6|3660.6|24
1652288100000|2022-05-11 16:55:00|3673.1|3667.1|3669|3663|3673.1|3667.1|3667.5|3661.5|72
1652313600000|2022-05-12 00:00:00|3650.4|3644.4|3652.8|3646.8|3653.1|3647.1|3650.4|3644.4|26
1652313900000|2022-05-12 00:05:00|3653.5|3647.5|3655.5|3649.5|3658|3652|3653.5|3647.5|25
1652314200000|2022-05-12 00:10:00|3655|3649|3657.3|3651.3|3658.5|3652.5|3655|3649|19
1652314500000|2022-05-12 00:15:00|3657|3651|3657.3|3651.3|3660.8|3654.8|3656|3650|38
1652314800000|2022-05-12 00:20:00|3656.8|3650.8|3656|3650|3656.8|3650.8|3652.9|3646.9|24
1652315100000|2022-05-12 00:25:00|3655.8|3649.8|3664.5|3658.5|3664.5|3658.5|3655|3649|26
1652315400000|2022-05-12 00:30:00|3664.3|3658.3|3662|3656|3664.3|3658.3|3661.4|3655.4|15
1652315700000|2022-05-12 00:35:00|3665|3659|3668.5|3662.5|3668.5|3662.5|3664.5|3658.5|16
1652316000000|2022-05-12 00:40:00|3668.8|3662.8|3668.5|3662.5|3669.5|3663.5|3666.5|3660.5|24
1652316300000|2022-05-12 00:45:00|3668.8|3662.8|3672.6|3666.6|3673|3667|3665.8|3659.8|56
1652316600000|2022-05-12 00:50:00|3673|3667|3671.3|3665.3|3677.8|3671.8|3671|3665|52
1652316900000|2022-05-12 00:55:00|3671|3665|3673.8|3667.8|3674|3668|3670|3664|15
1652317200000|2022-05-12 01:00:00|3673.5|3667.5|3664.3|3658.3|3674|3668|3662|3656|167
1652317500000|2022-05-12 01:05:00|3664.5|3658.5|3654.5|3648.5|3666|3660|3653.8|3647.8|117
1652317800000|2022-05-12 01:10:00|3654|3648|3650|3644|3655|3649|3650|3644|45
1652318100000|2022-05-12 01:15:00|3650.3|3644.3|3650.8|3644.8|3653.5|3647.5|3649.8|3643.8|94
1652318400000|2022-05-12 01:20:00|3651|3645|3655.8|3649.8|3656.5|3650.5|3651|3645|38
1652318700000|2022-05-12 01:25:00|3655.5|3649.5|3650|3644|3655.5|3649.5|3650|3644|59
1652319000000|2022-05-12 01:30:00|3650.3|3644.3|3655|3649|3656.3|3650.3|3649|3643|67
1652319300000|2022-05-12 01:35:00|3654.3|3648.3|3651|3645|3656|3650|3648|3642|81
1652319600000|2022-05-12 01:40:00|3651.3|3645.3|3655.3|3649.3|3658.3|3652.3|3651.3|3645.3|48
1652319900000|2022-05-12 01:45:00|3655|3649|3652.8|3646.8|3655.8|3649.8|3650.3|3644.3|102
1652320200000|2022-05-12 01:50:00|3653|3647|3662.3|3656.3|3663|3657|3652.3|3646.3|78
1652320500000|2022-05-12 01:55:00|3662|3656|3657.5|3651.5|3662|3656|3657.3|3651.3|33
1652320800000|2022-05-12 02:00:00|3657.8|3651.8|3662.3|3656.3|3662.8|3656.8|3657.5|3651.5|88
1652321100000|2022-05-12 02:05:00|3661.4|3655.4|3655.8|3649.8|3661.4|3655.4|3654.8|3648.8|55
1652321400000|2022-05-12 02:10:00|3656.8|3650.8|3658.3|3652.3|3658.3|3652.3|3655|3649|30
1652321700000|2022-05-12 02:15:00|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3656.8|3650.8|9
1652322000000|2022-05-12 02:20:00|3658.5|3652.5|3659.3|3653.3|3659.3|3653.3|3658.5|3652.5|4
1652322300000|2022-05-12 02:25:00|3658|3652|3659|3653|3659.3|3653.3|3658|3652|14
1652322600000|2022-05-12 02:30:00|3658.8|3652.8|3642|3636|3659|3653|3642|3636|164
1652322900000|2022-05-12 02:35:00|3642.3|3636.3|3645.3|3639.3|3645.8|3639.8|3641.8|3635.8|39
1652323200000|2022-05-12 02:40:00|3645.5|3639.5|3639.3|3633.3|3647.8|3641.8|3639.3|3633.3|81
1652323500000|2022-05-12 02:45:00|3639.5|3633.5|3633.3|3627.3|3640.5|3634.5|3633.3|3627.3|98
1652323800000|2022-05-12 02:50:00|3632.8|3626.8|3634.3|3628.3|3635.8|3629.8|3629.8|3623.8|64
1652324100000|2022-05-12 02:55:00|3634|3628|3630|3624|3635.5|3629.5|3629.3|3623.3|219
1652324400000|2022-05-12 03:00:00|3629.5|3623.5|3628.8|3622.8|3633.5|3627.5|3628.8|3622.8|121
1652324700000|2022-05-12 03:05:00|3628.5|3622.5|3629.3|3623.3|3632|3626|3628.5|3622.5|42
1652325000000|2022-05-12 03:10:00|3629|3623|3629.5|3623.5|3630.8|3624.8|3629|3623|9
1652325300000|2022-05-12 03:15:00|3629.3|3623.3|3622.3|3616.3|3629.5|3623.5|3621.5|3615.5|94
1652325600000|2022-05-12 03:20:00|3621.8|3615.8|3621|3615|3622.8|3616.8|3616.3|3610.3|65
1652325900000|2022-05-12 03:25:00|3621.3|3615.3|3629.5|3623.5|3629.5|3623.5|3620|3614|215
1652326200000|2022-05-12 03:30:00|3629.3|3623.3|3625.5|3619.5|3630.5|3624.5|3625.3|3619.3|30
1652326500000|2022-05-12 03:35:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3621.5|3615.5|59
1652326800000|2022-05-12 03:40:00|3624.8|3618.8|3621.8|3615.8|3624.8|3618.8|3620.3|3614.3|34
1652327100000|2022-05-12 03:45:00|3622|3616|3622.8|3616.8|3624.3|3618.3|3621.8|3615.8|23
1652327400000|2022-05-12 03:50:00|3621.8|3615.8|3619.8|3613.8|3623.3|3617.3|3619|3613|58
1652327700000|2022-05-12 03:55:00|3619.3|3613.3|3619.8|3613.8|3622|3616|3618.8|3612.8|32
1652328000000|2022-05-12 04:00:00|3620|3614|3619.3|3613.3|3620.5|3614.5|3618.3|3612.3|25
1652328300000|2022-05-12 04:05:00|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619|3613|28
1652328600000|2022-05-12 04:10:00|3620|3614|3618.8|3612.8|3620|3614|3618.8|3612.8|8
1652328900000|2022-05-12 04:15:00|3619.3|3613.3|3620.3|3614.3|3622|3616|3619.3|3613.3|12
1652329200000|2022-05-12 04:20:00|3620|3614|3618|3612|3620|3614|3618|3612|7
1652329500000|2022-05-12 04:25:00|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618|3612|11
1652329800000|2022-05-12 04:30:00|3618.5|3612.5|3613.3|3607.3|3618.5|3612.5|3612.3|3606.3|54
1652330100000|2022-05-12 04:35:00|3613.5|3607.5|3609.8|3603.8|3614.5|3608.5|3609.5|3603.5|56
1652330400000|2022-05-12 04:40:00|3610|3604|3609.8|3603.8|3615|3609|3609.8|3603.8|46
1652330700000|2022-05-12 04:45:00|3609.5|3603.5|3610.5|3604.5|3612|3606|3609.3|3603.3|62
1652331000000|2022-05-12 04:50:00|3610.8|3604.8|3610.5|3604.5|3612|3606|3610.3|3604.3|42
1652331300000|2022-05-12 04:55:00|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|13
1652331600000|2022-05-12 05:00:00|3610.5|3604.5|3610.3|3604.3|3612.5|3606.5|3610.3|3604.3|17
1652331900000|2022-05-12 05:05:00|3610|3604|3609.3|3603.3|3610|3604|3609|3603|7
1652332200000|2022-05-12 05:10:00|3609|3603|3606|3600|3609|3603|3603.3|3597.3|86
1652332500000|2022-05-12 05:15:00|3607.3|3601.3|3611.3|3605.3|3611.5|3605.5|3605.5|3599.5|83
1652332800000|2022-05-12 05:20:00|3611|3605|3600.3|3594.3|3611|3605|3599.8|3593.8|82
1652333100000|2022-05-12 05:25:00|3600|3594|3599.5|3593.5|3603.3|3597.3|3598.5|3592.5|70
1652333400000|2022-05-12 05:30:00|3599.3|3593.3|3597|3591|3603|3597|3590.8|3584.8|214
1652333700000|2022-05-12 05:35:00|3596.8|3590.8|3594|3588|3596.8|3590.8|3591.5|3585.5|223
1652334000000|2022-05-12 05:40:00|3594.3|3588.3|3592.8|3586.8|3597.5|3591.5|3592.8|3586.8|214
1652334300000|2022-05-12 05:45:00|3591.3|3585.3|3592|3586|3594|3588|3591.3|3585.3|63
1652334600000|2022-05-12 05:50:00|3591.5|3585.5|3584.5|3578.5|3591.8|3585.8|3583.3|3577.3|53
1652334900000|2022-05-12 05:55:00|3584.3|3578.3|3585.3|3579.3|3588.3|3582.3|3583.3|3577.3|133
1652335200000|2022-05-12 06:00:00|3585.5|3579.5|3597.3|3591.3|3597.5|3591.5|3584.8|3578.8|119
1652335500000|2022-05-12 06:05:00|3598|3592|3601.8|3595.8|3607.3|3601.3|3597.3|3591.3|127
1652335800000|2022-05-12 06:10:00|3601.5|3595.5|3595.5|3589.5|3601.5|3595.5|3594.5|3588.5|85
1652336100000|2022-05-12 06:15:00|3595.3|3589.3|3600|3594|3602|3596|3595.3|3589.3|90
1652336400000|2022-05-12 06:20:00|3599.8|3593.8|3602|3596|3605.5|3599.5|3597|3591|142
1652336700000|2022-05-12 06:25:00|3601.8|3595.8|3597.8|3591.8|3603.5|3597.5|3597.8|3591.8|125
1652337000000|2022-05-12 06:30:00|3598|3592|3600.8|3594.8|3601|3595|3594.5|3588.5|128
1652337300000|2022-05-12 06:35:00|3601|3595|3606.8|3600.8|3609|3603|3598.5|3592.5|156
1652337600000|2022-05-12 06:40:00|3607|3601|3606.3|3600.3|3608.5|3602.5|3605|3599|119
1652337900000|2022-05-12 06:45:00|3606|3600|3600|3594|3606.3|3600.3|3596.8|3590.8|152
1652338200000|2022-05-12 06:50:00|3600.5|3594.5|3613.8|3607.8|3615.5|3609.5|3600|3594|126
1652338500000|2022-05-12 06:55:00|3618.6|3612.6|3605.6|3599.6|3618.6|3612.6|3601.6|3595.6|172
1652338800000|2022-05-12 07:00:00|3604.4|3598.4|3574|3568|3608|3602|3574|3568|176
1652339100000|2022-05-12 07:05:00|3573.9|3567.9|3576.3|3570.3|3584.1|3578.1|3566.6|3560.6|112
1652339400000|2022-05-12 07:10:00|3576|3570|3582.1|3576.1|3582.9|3576.9|3571.4|3565.4|116
1652339700000|2022-05-12 07:15:00|3581.9|3575.9|3580.9|3574.9|3588.4|3582.4|3578.6|3572.6|85
1652340000000|2022-05-12 07:20:00|3580.6|3574.6|3569.1|3563.1|3580.6|3574.6|3569.1|3563.1|97
1652340300000|2022-05-12 07:25:00|3569.4|3563.4|3568.4|3562.4|3571.9|3565.9|3568.4|3562.4|58
1652340600000|2022-05-12 07:30:00|3568.6|3562.6|3575.1|3569.1|3578.9|3572.9|3568.6|3562.6|83
1652340900000|2022-05-12 07:35:00|3575.4|3569.4|3576.4|3570.4|3578.9|3572.9|3573.9|3567.9|92
1652341200000|2022-05-12 07:40:00|3576.1|3570.1|3569.1|3563.1|3576.6|3570.6|3567.6|3561.6|104
1652341500000|2022-05-12 07:45:00|3568.9|3562.9|3570.6|3564.6|3575.6|3569.6|3567.6|3561.6|62
1652341800000|2022-05-12 07:50:00|3571.1|3565.1|3570.6|3564.6|3571.6|3565.6|3570.1|3564.1|59
1652342100000|2022-05-12 07:55:00|3570.4|3564.4|3561.1|3555.1|3570.4|3564.4|3560.6|3554.6|46
1652342400000|2022-05-12 08:00:00|3561.4|3555.4|3559.1|3553.1|3564.1|3558.1|3557.9|3551.9|107
1652342700000|2022-05-12 08:05:00|3559.4|3553.4|3555.9|3549.9|3565.1|3559.1|3554.6|3548.6|103
1652343000000|2022-05-12 08:10:00|3556.1|3550.1|3557.1|3551.1|3558.4|3552.4|3555.4|3549.4|55
1652343300000|2022-05-12 08:15:00|3557.4|3551.4|3559.6|3553.6|3566.1|3560.1|3556.1|3550.1|87
1652343600000|2022-05-12 08:20:00|3559.4|3553.4|3554.6|3548.6|3559.6|3553.6|3554.6|3548.6|33
1652343900000|2022-05-12 08:25:00|3554.4|3548.4|3548.1|3542.1|3555.1|3549.1|3548.1|3542.1|34
1652344200000|2022-05-12 08:30:00|3547.9|3541.9|3546.9|3540.9|3551.6|3545.6|3545.9|3539.9|102
1652344500000|2022-05-12 08:35:00|3546.6|3540.6|3543.6|3537.6|3548.6|3542.6|3541.9|3535.9|85
1652344800000|2022-05-12 08:40:00|3543.9|3537.9|3542.9|3536.9|3545.4|3539.4|3539.9|3533.9|82
1652345100000|2022-05-12 08:45:00|3543.1|3537.1|3534.9|3528.9|3543.9|3537.9|3533.4|3527.4|72
1652345400000|2022-05-12 08:50:00|3535.1|3529.1|3536.9|3530.9|3538.9|3532.9|3535.1|3529.1|23
1652345700000|2022-05-12 08:55:00|3536.4|3530.4|3539.1|3533.1|3541.4|3535.4|3534.1|3528.1|58
1652346000000|2022-05-12 09:00:00|3539.4|3533.4|3534.6|3528.6|3540.4|3534.4|3534.1|3528.1|45
1652346300000|2022-05-12 09:05:00|3534.4|3528.4|3536.1|3530.1|3537.1|3531.1|3533.9|3527.9|47
1652346600000|2022-05-12 09:10:00|3535.4|3529.4|3535.6|3529.6|3536.9|3530.9|3534.1|3528.1|41
1652346900000|2022-05-12 09:15:00|3536.4|3530.4|3535.6|3529.6|3536.6|3530.6|3535.4|3529.4|29
1652347200000|2022-05-12 09:20:00|3534.9|3528.9|3530.6|3524.6|3535.1|3529.1|3530.6|3524.6|38
1652347500000|2022-05-12 09:25:00|3531.1|3525.1|3536.6|3530.6|3536.6|3530.6|3530.9|3524.9|39
1652347800000|2022-05-12 09:30:00|3537.4|3531.4|3529.1|3523.1|3537.6|3531.6|3529.1|3523.1|52
1652348100000|2022-05-12 09:35:00|3528.9|3522.9|3532.4|3526.4|3534.4|3528.4|3528.9|3522.9|47
1652348400000|2022-05-12 09:40:00|3532.1|3526.1|3529.9|3523.9|3532.6|3526.6|3528.9|3522.9|37
1652348700000|2022-05-12 09:45:00|3530.1|3524.1|3536.9|3530.9|3537.4|3531.4|3529.6|3523.6|42
1652349000000|2022-05-12 09:50:00|3537.1|3531.1|3540.6|3534.6|3541.1|3535.1|3534.4|3528.4|57
1652349300000|2022-05-12 09:55:00|3540.9|3534.9|3544.1|3538.1|3546.1|3540.1|3540.9|3534.9|47
1652349600000|2022-05-12 10:00:00|3544.4|3538.4|3543.1|3537.1|3546.1|3540.1|3538.4|3532.4|70
1652349900000|2022-05-12 10:05:00|3543.4|3537.4|3547.4|3541.4|3547.6|3541.6|3542.4|3536.4|43
1652350200000|2022-05-12 10:10:00|3547.6|3541.6|3541.9|3535.9|3547.9|3541.9|3541.4|3535.4|37
1652350500000|2022-05-12 10:15:00|3541.6|3535.6|3545.4|3539.4|3546.6|3540.6|3539.9|3533.9|60
1652350800000|2022-05-12 10:20:00|3545.1|3539.1|3545.6|3539.6|3545.9|3539.9|3543.6|3537.6|38
1652351100000|2022-05-12 10:25:00|3544.9|3538.9|3544.9|3538.9|3547.4|3541.4|3543.4|3537.4|45
1652351400000|2022-05-12 10:30:00|3545.1|3539.1|3542.1|3536.1|3545.4|3539.4|3540.6|3534.6|49
1652351700000|2022-05-12 10:35:00|3540.9|3534.9|3536.9|3530.9|3540.9|3534.9|3536.9|3530.9|45
1652352000000|2022-05-12 10:40:00|3536.6|3530.6|3536.4|3530.4|3537.9|3531.9|3534.9|3528.9|85
1652352300000|2022-05-12 10:45:00|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3534.1|3528.1|44
1652352600000|2022-05-12 10:50:00|3536.4|3530.4|3536.6|3530.6|3537.4|3531.4|3534.9|3528.9|36
1652352900000|2022-05-12 10:55:00|3536.9|3530.9|3537.6|3531.6|3537.9|3531.9|3536.6|3530.6|33
1652353200000|2022-05-12 11:00:00|3537.9|3531.9|3538.1|3532.1|3539.6|3533.6|3537.6|3531.6|29
1652353500000|2022-05-12 11:05:00|3537.9|3531.9|3539.4|3533.4|3540.4|3534.4|3537.6|3531.6|25
1652353800000|2022-05-12 11:10:00|3539.1|3533.1|3542.1|3536.1|3542.1|3536.1|3538.9|3532.9|42
1652354100000|2022-05-12 11:15:00|3542.4|3536.4|3541.6|3535.6|3542.4|3536.4|3540.6|3534.6|25
1652354400000|2022-05-12 11:20:00|3541.4|3535.4|3543.9|3537.9|3544.6|3538.6|3539.6|3533.6|36
1652354700000|2022-05-12 11:25:00|3543.6|3537.6|3545.4|3539.4|3545.4|3539.4|3541.1|3535.1|29
1652355000000|2022-05-12 11:30:00|3545.1|3539.1|3542.4|3536.4|3545.1|3539.1|3538.6|3532.6|80
1652355300000|2022-05-12 11:35:00|3541.4|3535.4|3541.4|3535.4|3544.1|3538.1|3539.9|3533.9|53
1652355600000|2022-05-12 11:40:00|3541.1|3535.1|3536.9|3530.9|3541.6|3535.6|3536.9|3530.9|77
1652355900000|2022-05-12 11:45:00|3536.6|3530.6|3538.1|3532.1|3540.9|3534.9|3536.6|3530.6|31
1652356200000|2022-05-12 11:50:00|3537.9|3531.9|3533.1|3527.1|3537.9|3531.9|3529.9|3523.9|64
1652356500000|2022-05-12 11:55:00|3532.9|3526.9|3526.9|3520.9|3532.9|3526.9|3525.9|3519.9|106
1652356800000|2022-05-12 12:00:00|3526.6|3520.6|3515.9|3509.9|3526.9|3520.9|3515.9|3509.9|90
1652357100000|2022-05-12 12:05:00|3515.6|3509.6|3514.9|3508.9|3516.9|3510.9|3512.6|3506.6|106
1652357400000|2022-05-12 12:10:00|3514.6|3508.6|3515.6|3509.6|3517.6|3511.6|3511.9|3505.9|106
1652357700000|2022-05-12 12:15:00|3515.9|3509.9|3511.6|3505.6|3516.1|3510.1|3511.6|3505.6|102
1652358000000|2022-05-12 12:20:00|3511.4|3505.4|3509.6|3503.6|3512.6|3506.6|3508.9|3502.9|67
1652358300000|2022-05-12 12:25:00|3509.9|3503.9|3507.6|3501.6|3512.4|3506.4|3507.4|3501.4|67
1652358600000|2022-05-12 12:30:00|3507.9|3501.9|3513.9|3507.9|3518.6|3512.6|3507.9|3501.9|76
1652358900000|2022-05-12 12:35:00|3514.1|3508.1|3512.4|3506.4|3517.1|3511.1|3509.6|3503.6|127
1652359200000|2022-05-12 12:40:00|3512.6|3506.6|3518.4|3512.4|3519.1|3513.1|3512.6|3506.6|99
1652359500000|2022-05-12 12:45:00|3518.1|3512.1|3518.9|3512.9|3521.6|3515.6|3515.1|3509.1|127
1652359800000|2022-05-12 12:50:00|3518.6|3512.6|3518.6|3512.6|3520.1|3514.1|3515.1|3509.1|71
1652360100000|2022-05-12 12:55:00|3518.9|3512.9|3518.4|3512.4|3524|3518|3514.4|3508.4|129
1652360400000|2022-05-12 13:00:00|3518.6|3512.6|3514.4|3508.4|3528|3522|3513.6|3507.6|279
1652360700000|2022-05-12 13:05:00|3513.9|3507.9|3510.4|3504.4|3515.9|3509.9|3506.9|3500.9|138
1652361000000|2022-05-12 13:10:00|3510.6|3504.6|3520.4|3514.4|3521.9|3515.9|3509.9|3503.9|131
1652361300000|2022-05-12 13:15:00|3520.6|3514.6|3521.1|3515.1|3524.4|3518.4|3518.1|3512.1|141
1652361600000|2022-05-12 13:20:00|3520.9|3514.9|3518.6|3512.6|3524.1|3518.1|3518.4|3512.4|109
1652361900000|2022-05-12 13:25:00|3518.1|3512.1|3512.9|3506.9|3518.1|3512.1|3509.1|3503.1|131
1652362200000|2022-05-12 13:30:00|3512.6|3506.6|3509.1|3503.1|3516.6|3510.6|3508.6|3502.6|125
1652362500000|2022-05-12 13:35:00|3509.4|3503.4|3505.4|3499.4|3511.4|3505.4|3497.6|3491.6|112
1652362800000|2022-05-12 13:40:00|3505.1|3499.1|3511.4|3505.4|3519.4|3513.4|3504.4|3498.4|190
1652363100000|2022-05-12 13:45:00|3511.6|3505.6|3509.4|3503.4|3511.9|3505.9|3505.9|3499.9|190
1652363400000|2022-05-12 13:50:00|3509.1|3503.1|3509.9|3503.9|3515.1|3509.1|3507.1|3501.1|125
1652363700000|2022-05-12 13:55:00|3509.6|3503.6|3508.1|3502.1|3511.9|3505.9|3506.9|3500.9|121
1652364000000|2022-05-12 14:00:00|3507.9|3501.9|3504.4|3498.4|3507.9|3501.9|3503.6|3497.6|79
1652364300000|2022-05-12 14:05:00|3504.1|3498.1|3507.6|3501.6|3509.4|3503.4|3503.1|3497.1|163
1652364600000|2022-05-12 14:10:00|3507.9|3501.9|3520.1|3514.1|3521.1|3515.1|3507.1|3501.1|201
1652364900000|2022-05-12 14:15:00|3519.9|3513.9|3533.4|3527.4|3534.9|3528.9|3518.6|3512.6|117
1652365200000|2022-05-12 14:20:00|3532.6|3526.6|3538.9|3532.9|3543.4|3537.4|3526.1|3520.1|164
1652365500000|2022-05-12 14:25:00|3538.4|3532.4|3534.4|3528.4|3544.4|3538.4|3531.4|3525.4|193
1652365800000|2022-05-12 14:30:00|3534.6|3528.6|3533.6|3527.6|3539.4|3533.4|3532.4|3526.4|170
1652366100000|2022-05-12 14:35:00|3533.1|3527.1|3519.1|3513.1|3533.9|3527.9|3516.6|3510.6|236
1652366400000|2022-05-12 14:40:00|3519.4|3513.4|3514.4|3508.4|3522.4|3516.4|3507.9|3501.9|294
1652366700000|2022-05-12 14:45:00|3515.6|3509.6|3519.1|3513.1|3520.6|3514.6|3510.4|3504.4|167
1652367000000|2022-05-12 14:50:00|3521.1|3515.1|3524.1|3518.1|3526.6|3520.6|3519.4|3513.4|144
1652367300000|2022-05-12 14:55:00|3523.9|3517.9|3538.9|3532.9|3540.6|3534.6|3520.1|3514.1|186
1652367600000|2022-05-12 15:00:00|3538.6|3532.6|3537.4|3531.4|3538.9|3532.9|3535.4|3529.4|81
1652367900000|2022-05-12 15:05:00|3538.1|3532.1|3540.4|3534.4|3540.9|3534.9|3535.6|3529.6|73
1652368200000|2022-05-12 15:10:00|3540.9|3534.9|3533.6|3527.6|3540.9|3534.9|3533.6|3527.6|67
1652368500000|2022-05-12 15:15:00|3533.4|3527.4|3534.4|3528.4|3536.1|3530.1|3530.4|3524.4|113
1652368800000|2022-05-12 15:20:00|3533.9|3527.9|3535.6|3529.6|3536.4|3530.4|3529.9|3523.9|113
1652369100000|2022-05-12 15:25:00|3535.4|3529.4|3536.9|3530.9|3538.9|3532.9|3530.9|3524.9|119
1652369400000|2022-05-12 15:30:00|3537.1|3531.1|3532.9|3526.9|3537.4|3531.4|3531.6|3525.6|145
1652369700000|2022-05-12 15:35:00|3533.1|3527.1|3536.4|3530.4|3536.9|3530.9|3531.9|3525.9|87
1652370000000|2022-05-12 15:40:00|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3532.6|3526.6|99
1652370300000|2022-05-12 15:45:00|3536.1|3530.1|3540.9|3534.9|3546.1|3540.1|3536.1|3530.1|101
1652370600000|2022-05-12 15:50:00|3541.1|3535.1|3547.1|3541.1|3547.9|3541.9|3541.1|3535.1|64
1652370900000|2022-05-12 15:55:00|3546.9|3540.9|3542.9|3536.9|3547.1|3541.1|3540.6|3534.6|111
1652371200000|2022-05-12 16:00:00|3543.1|3537.1|3541.6|3535.6|3543.1|3537.1|3538.1|3532.1|102
1652371500000|2022-05-12 16:05:00|3541.4|3535.4|3544.9|3538.9|3545.4|3539.4|3540.9|3534.9|64
1652371800000|2022-05-12 16:10:00|3546.9|3540.9|3545.6|3539.6|3548.4|3542.4|3543.4|3537.4|119
1652372100000|2022-05-12 16:15:00|3545.9|3539.9|3542.4|3536.4|3546.1|3540.1|3542.1|3536.1|73
1652372400000|2022-05-12 16:20:00|3542.1|3536.1|3542.4|3536.4|3545.1|3539.1|3541.1|3535.1|138
1652372700000|2022-05-12 16:25:00|3542.1|3536.1|3545.4|3539.4|3545.6|3539.6|3541.4|3535.4|93
1652373000000|2022-05-12 16:30:00|3545.1|3539.1|3547.1|3541.1|3547.6|3541.6|3545.1|3539.1|77
1652373300000|2022-05-12 16:35:00|3546.9|3540.9|3548.6|3542.6|3549.6|3543.6|3545.4|3539.4|66
1652373600000|2022-05-12 16:40:00|3548.4|3542.4|3551.6|3545.6|3552.1|3546.1|3546.9|3540.9|48
1652373900000|2022-05-12 16:45:00|3552.1|3546.1|3550.9|3544.9|3553.4|3547.4|3550.1|3544.1|90
1652374200000|2022-05-12 16:50:00|3550.6|3544.6|3550.4|3544.4|3551.9|3545.9|3549.6|3543.6|137
1652374500000|2022-05-12 16:55:00|3550.6|3544.6|3550.5|3544.5|3550.8|3544.8|3549.8|3543.8|110
1652400000000|2022-05-13 00:00:00|3533.4|3527.4|3534.6|3528.6|3534.6|3528.6|3531.9|3525.9|15
1652400300000|2022-05-13 00:05:00|3534.9|3528.9|3538.4|3532.4|3539.6|3533.6|3533.4|3527.4|52
1652400600000|2022-05-13 00:10:00|3538.1|3532.1|3541.9|3535.9|3542.8|3536.8|3536.5|3530.5|53
1652400900000|2022-05-13 00:15:00|3541.8|3535.8|3540.8|3534.8|3542.5|3536.5|3539.9|3533.9|35
1652401200000|2022-05-13 00:20:00|3542.8|3536.8|3545.3|3539.3|3546.3|3540.3|3540.8|3534.8|36
1652401500000|2022-05-13 00:25:00|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3543|3537|19
1652401800000|2022-05-13 00:30:00|3545|3539|3544.5|3538.5|3546|3540|3543.5|3537.5|32
1652402100000|2022-05-13 00:35:00|3544.8|3538.8|3549|3543|3549|3543|3543.3|3537.3|31
1652402400000|2022-05-13 00:40:00|3549.9|3543.9|3554.8|3548.8|3557.5|3551.5|3549|3543|68
1652402700000|2022-05-13 00:45:00|3554|3548|3551.5|3545.5|3554|3548|3550.4|3544.4|34
1652403000000|2022-05-13 00:50:00|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3549.5|3543.5|27
1652403300000|2022-05-13 00:55:00|3551|3545|3548.1|3542.1|3552|3546|3547.3|3541.3|50
1652403600000|2022-05-13 01:00:00|3548|3542|3550.8|3544.8|3553.5|3547.5|3547.5|3541.5|123
1652403900000|2022-05-13 01:05:00|3550.5|3544.5|3554.5|3548.5|3554.5|3548.5|3548|3542|77
1652404200000|2022-05-13 01:10:00|3554.8|3548.8|3556.8|3550.8|3558.5|3552.5|3551|3545|92
1652404500000|2022-05-13 01:15:00|3556.5|3550.5|3553|3547|3556.5|3550.5|3551|3545|42
1652404800000|2022-05-13 01:20:00|3552.8|3546.8|3554.8|3548.8|3555.5|3549.5|3550|3544|78
1652405100000|2022-05-13 01:25:00|3555|3549|3557.5|3551.5|3557.5|3551.5|3554|3548|49
1652405400000|2022-05-13 01:30:00|3557.8|3551.8|3551.5|3545.5|3558|3552|3551.3|3545.3|86
1652405700000|2022-05-13 01:35:00|3551|3545|3538|3532|3551|3545|3537.3|3531.3|118
1652406000000|2022-05-13 01:40:00|3538.3|3532.3|3538|3532|3542.5|3536.5|3538|3532|54
1652406300000|2022-05-13 01:45:00|3537.8|3531.8|3541|3535|3541.8|3535.8|3537.8|3531.8|110
1652406600000|2022-05-13 01:50:00|3540.8|3534.8|3536.5|3530.5|3540.8|3534.8|3536|3530|34
1652406900000|2022-05-13 01:55:00|3536.8|3530.8|3535.3|3529.3|3537|3531|3534.3|3528.3|72
1652407200000|2022-05-13 02:00:00|3535.5|3529.5|3540.3|3534.3|3541.3|3535.3|3535.5|3529.5|46
1652407500000|2022-05-13 02:05:00|3540.5|3534.5|3539.8|3533.8|3540.8|3534.8|3538.3|3532.3|57
1652407800000|2022-05-13 02:10:00|3540|3534|3540.8|3534.8|3541|3535|3538.8|3532.8|110
1652408100000|2022-05-13 02:15:00|3540.5|3534.5|3545.5|3539.5|3546.3|3540.3|3538.8|3532.8|55
1652408400000|2022-05-13 02:20:00|3545.3|3539.3|3547.8|3541.8|3550|3544|3543.8|3537.8|60
1652408700000|2022-05-13 02:25:00|3548|3542|3547.3|3541.3|3549.5|3543.5|3546.5|3540.5|59
1652409000000|2022-05-13 02:30:00|3546.3|3540.3|3551|3545|3552|3546|3546|3540|97
1652409300000|2022-05-13 02:35:00|3550.8|3544.8|3550.3|3544.3|3552.3|3546.3|3549.8|3543.8|56
1652409600000|2022-05-13 02:40:00|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3548.1|3542.1|48
1652409900000|2022-05-13 02:45:00|3550|3544|3549.8|3543.8|3551.3|3545.3|3549.5|3543.5|26
1652410200000|2022-05-13 02:50:00|3550|3544|3549.3|3543.3|3551.5|3545.5|3548.1|3542.1|73
1652410500000|2022-05-13 02:55:00|3549|3543|3550.5|3544.5|3551.5|3545.5|3548.8|3542.8|157
1652410800000|2022-05-13 03:00:00|3550|3544|3549.5|3543.5|3552|3546|3548.8|3542.8|65
1652411100000|2022-05-13 03:05:00|3549.3|3543.3|3552.3|3546.3|3552.5|3546.5|3549.3|3543.3|48
1652411400000|2022-05-13 03:10:00|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3550.5|3544.5|39
1652411700000|2022-05-13 03:15:00|3552|3546|3557.5|3551.5|3557.8|3551.8|3552|3546|82
1652412000000|2022-05-13 03:20:00|3557.3|3551.3|3556.3|3550.3|3557.5|3551.5|3555|3549|36
1652412300000|2022-05-13 03:25:00|3556|3550|3555.5|3549.5|3556.8|3550.8|3554.5|3548.5|40
1652412600000|2022-05-13 03:30:00|3555.3|3549.3|3556.5|3550.5|3556.5|3550.5|3554.8|3548.8|43
1652412900000|2022-05-13 03:35:00|3556.8|3550.8|3557.8|3551.8|3558|3552|3556.8|3550.8|10
1652413200000|2022-05-13 03:40:00|3557.5|3551.5|3557|3551|3558|3552|3556.8|3550.8|33
1652413500000|2022-05-13 03:45:00|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3555.5|3549.5|7
1652413800000|2022-05-13 03:50:00|3556.5|3550.5|3556|3550|3557.3|3551.3|3555.8|3549.8|16
1652414100000|2022-05-13 03:55:00|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3554.8|3548.8|10
1652414400000|2022-05-13 04:00:00|3555|3549|3555.3|3549.3|3556.3|3550.3|3554.5|3548.5|32
1652414700000|2022-05-13 04:05:00|3555|3549|3554|3548|3555|3549|3553.5|3547.5|9
1652415000000|2022-05-13 04:10:00|3553.8|3547.8|3554.5|3548.5|3554.8|3548.8|3553.5|3547.5|11
1652415300000|2022-05-13 04:15:00|3554.3|3548.3|3554.5|3548.5|3554.8|3548.8|3553.8|3547.8|7
1652415600000|2022-05-13 04:20:00|3554.8|3548.8|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|4
1652415900000|2022-05-13 04:25:00|3555|3549|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|14
1652416200000|2022-05-13 04:30:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1652416500000|2022-05-13 04:35:00|3556.8|3550.8|3555.3|3549.3|3558|3552|3554.5|3548.5|19
1652416800000|2022-05-13 04:40:00|3555|3549|3550.3|3544.3|3555|3549|3550.3|3544.3|10
1652417100000|2022-05-13 04:45:00|3550|3544|3552|3546|3553|3547|3550|3544|23
1652417400000|2022-05-13 04:50:00|3551.8|3545.8|3551|3545|3551.8|3545.8|3550|3544|8
1652417700000|2022-05-13 04:55:00|3550.8|3544.8|3550.3|3544.3|3552|3546|3550.3|3544.3|14
1652418000000|2022-05-13 05:00:00|3550.5|3544.5|3552.5|3546.5|3552.8|3546.8|3549.8|3543.8|19
1652418300000|2022-05-13 05:05:00|3552.3|3546.3|3552|3546|3552.8|3546.8|3551.8|3545.8|10
1652418600000|2022-05-13 05:10:00|3552.3|3546.3|3552.5|3546.5|3553|3547|3552|3546|15
1652418900000|2022-05-13 05:15:00|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.5|3546.5|7
1652419200000|2022-05-13 05:20:00|3553|3547|3551.8|3545.8|3553|3547|3551.8|3545.8|8
1652419500000|2022-05-13 05:25:00|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|2
1652419800000|2022-05-13 05:30:00|3552|3546|3549.8|3543.8|3552.3|3546.3|3549|3543|62
1652420100000|2022-05-13 05:35:00|3549.5|3543.5|3550|3544|3552.5|3546.5|3549.5|3543.5|39
1652420400000|2022-05-13 05:40:00|3550.3|3544.3|3550.5|3544.5|3551.3|3545.3|3549.8|3543.8|65
1652420700000|2022-05-13 05:45:00|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3549.3|3543.3|46
1652421000000|2022-05-13 05:50:00|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3549.3|3543.3|28
1652421300000|2022-05-13 05:55:00|3550.3|3544.3|3545.5|3539.5|3551|3545|3545.3|3539.3|40
1652421600000|2022-05-13 06:00:00|3545.3|3539.3|3544.3|3538.3|3546|3540|3543.8|3537.8|52
1652421900000|2022-05-13 06:05:00|3544.5|3538.5|3546.3|3540.3|3546.3|3540.3|3544|3538|45
1652422200000|2022-05-13 06:10:00|3546.5|3540.5|3545|3539|3546.8|3540.8|3544.8|3538.8|23
1652422500000|2022-05-13 06:15:00|3545.5|3539.5|3538.8|3532.8|3546|3540|3537.3|3531.3|74
1652422800000|2022-05-13 06:20:00|3538.5|3532.5|3544.3|3538.3|3544.5|3538.5|3538.3|3532.3|48
1652423100000|2022-05-13 06:25:00|3544|3538|3543.5|3537.5|3544.8|3538.8|3542.5|3536.5|36
1652423400000|2022-05-13 06:30:00|3543.3|3537.3|3544.8|3538.8|3544.8|3538.8|3541.5|3535.5|50
1652423700000|2022-05-13 06:35:00|3545.5|3539.5|3548.3|3542.3|3552.8|3546.8|3545.5|3539.5|97
1652424000000|2022-05-13 06:40:00|3548.5|3542.5|3551.5|3545.5|3551.5|3545.5|3547.8|3541.8|53
1652424300000|2022-05-13 06:45:00|3551|3545|3558|3552|3559|3553|3550|3544|61
1652424600000|2022-05-13 06:50:00|3557.8|3551.8|3556|3550|3559|3553|3556|3550|64
1652424900000|2022-05-13 06:55:00|3555.9|3549.9|3555.5|3549.5|3560.8|3554.8|3555.5|3549.5|107
1652425200000|2022-05-13 07:00:00|3555.3|3549.3|3543.9|3537.9|3555.8|3549.8|3540.9|3534.9|63
1652425500000|2022-05-13 07:05:00|3543.6|3537.6|3534.1|3528.1|3543.6|3537.6|3533.4|3527.4|64
1652425800000|2022-05-13 07:10:00|3533.9|3527.9|3538.1|3532.1|3538.8|3532.8|3533.6|3527.6|42
1652426100000|2022-05-13 07:15:00|3537.9|3531.9|3536.1|3530.1|3537.9|3531.9|3534.1|3528.1|57
1652426400000|2022-05-13 07:20:00|3535.9|3529.9|3540.6|3534.6|3542.9|3536.9|3535.1|3529.1|54
1652426700000|2022-05-13 07:25:00|3540.9|3534.9|3553.8|3547.8|3553.8|3547.8|3540.6|3534.6|91
1652427000000|2022-05-13 07:30:00|3555.3|3549.3|3553.4|3547.4|3563.8|3557.8|3551.8|3545.8|134
1652427300000|2022-05-13 07:35:00|3553.9|3547.9|3559.6|3553.6|3559.6|3553.6|3552.4|3546.4|50
1652427600000|2022-05-13 07:40:00|3560.1|3554.1|3553.9|3547.9|3563|3557|3553.6|3547.6|75
1652427900000|2022-05-13 07:45:00|3553.6|3547.6|3554.4|3548.4|3560.9|3554.9|3551.4|3545.4|63
1652428200000|2022-05-13 07:50:00|3554.1|3548.1|3550.9|3544.9|3555.9|3549.9|3549.9|3543.9|73
1652428500000|2022-05-13 07:55:00|3550.6|3544.6|3552.1|3546.1|3553.9|3547.9|3545.4|3539.4|95
1652428800000|2022-05-13 08:00:00|3551.9|3545.9|3547.4|3541.4|3552.4|3546.4|3546.4|3540.4|75
1652429100000|2022-05-13 08:05:00|3547.1|3541.1|3538.9|3532.9|3550.9|3544.9|3538.4|3532.4|82
1652429400000|2022-05-13 08:10:00|3538.6|3532.6|3528.4|3522.4|3538.9|3532.9|3525.1|3519.1|80
1652429700000|2022-05-13 08:15:00|3528.6|3522.6|3524.4|3518.4|3529.1|3523.1|3515.4|3509.4|87
1652430000000|2022-05-13 08:20:00|3524.1|3518.1|3520.4|3514.4|3524.1|3518.1|3515.1|3509.1|67
1652430300000|2022-05-13 08:25:00|3520.6|3514.6|3520.9|3514.9|3521.9|3515.9|3516.9|3510.9|65
1652430600000|2022-05-13 08:30:00|3521.1|3515.1|3512.9|3506.9|3521.4|3515.4|3508.9|3502.9|124
1652430900000|2022-05-13 08:35:00|3512.6|3506.6|3507.8|3501.8|3513.4|3507.4|3495.5|3489.5|130
1652431200000|2022-05-13 08:40:00|3508.3|3502.3|3497.4|3491.4|3508.8|3502.8|3494.3|3488.3|109
1652431500000|2022-05-13 08:45:00|3497.1|3491.1|3494.1|3488.1|3497.1|3491.1|3489.6|3483.6|65
1652431800000|2022-05-13 08:50:00|3493.1|3487.1|3493.1|3487.1|3495.1|3489.1|3491.4|3485.4|53
1652432100000|2022-05-13 08:55:00|3493.9|3487.9|3493.9|3487.9|3498.1|3492.1|3492.6|3486.6|51
1652432400000|2022-05-13 09:00:00|3494.1|3488.1|3494.6|3488.6|3496.9|3490.9|3494.1|3488.1|21
1652432700000|2022-05-13 09:05:00|3494.4|3488.4|3496.4|3490.4|3497.4|3491.4|3493.6|3487.6|32
1652433000000|2022-05-13 09:10:00|3497.4|3491.4|3500.1|3494.1|3500.4|3494.4|3497.4|3491.4|26
1652433300000|2022-05-13 09:15:00|3500.4|3494.4|3501.9|3495.9|3501.9|3495.9|3499.9|3493.9|38
1652433600000|2022-05-13 09:20:00|3501.6|3495.6|3503.4|3497.4|3506.4|3500.4|3500.6|3494.6|34
1652433900000|2022-05-13 09:25:00|3503.1|3497.1|3501.9|3495.9|3503.4|3497.4|3501.9|3495.9|9
1652434200000|2022-05-13 09:30:00|3503.9|3497.9|3502.1|3496.1|3505.6|3499.6|3502.1|3496.1|41
1652434500000|2022-05-13 09:35:00|3501.9|3495.9|3497.6|3491.6|3501.9|3495.9|3495.9|3489.9|46
1652434800000|2022-05-13 09:40:00|3496.9|3490.9|3496.4|3490.4|3498.1|3492.1|3496.1|3490.1|38
1652435100000|2022-05-13 09:45:00|3496.9|3490.9|3497.1|3491.1|3497.4|3491.4|3494.6|3488.6|32
1652435400000|2022-05-13 09:50:00|3496.9|3490.9|3496.1|3490.1|3497.9|3491.9|3496.1|3490.1|17
1652435700000|2022-05-13 09:55:00|3496.4|3490.4|3497.4|3491.4|3497.4|3491.4|3496.4|3490.4|12
1652436000000|2022-05-13 10:00:00|3497.1|3491.1|3494.1|3488.1|3497.1|3491.1|3493.9|3487.9|31
1652436300000|2022-05-13 10:05:00|3494.4|3488.4|3496.9|3490.9|3498.1|3492.1|3494.4|3488.4|24
1652436600000|2022-05-13 10:10:00|3496.6|3490.6|3494.6|3488.6|3497.1|3491.1|3494.6|3488.6|34
1652436900000|2022-05-13 10:15:00|3494.4|3488.4|3497.6|3491.6|3498.1|3492.1|3494.4|3488.4|25
1652437200000|2022-05-13 10:20:00|3497.9|3491.9|3497.4|3491.4|3500.4|3494.4|3496.4|3490.4|38
1652437500000|2022-05-13 10:25:00|3497.1|3491.1|3496.1|3490.1|3497.1|3491.1|3494.9|3488.9|36
1652437800000|2022-05-13 10:30:00|3496.4|3490.4|3495.9|3489.9|3496.6|3490.6|3494.6|3488.6|27
1652438100000|2022-05-13 10:35:00|3496.4|3490.4|3499.1|3493.1|3500.1|3494.1|3495.9|3489.9|27
1652438400000|2022-05-13 10:40:00|3500.1|3494.1|3499.1|3493.1|3501.1|3495.1|3498.9|3492.9|38
1652438700000|2022-05-13 10:45:00|3498.9|3492.9|3498.9|3492.9|3501.4|3495.4|3496.6|3490.6|21
1652439000000|2022-05-13 10:50:00|3499.1|3493.1|3498.9|3492.9|3501.9|3495.9|3498.6|3492.6|42
1652439300000|2022-05-13 10:55:00|3499.1|3493.1|3495.4|3489.4|3500.4|3494.4|3495.4|3489.4|31
1652439600000|2022-05-13 11:00:00|3495.1|3489.1|3494.1|3488.1|3496.9|3490.9|3493.9|3487.9|41
1652439900000|2022-05-13 11:05:00|3494.4|3488.4|3498.6|3492.6|3498.6|3492.6|3494.4|3488.4|39
1652440200000|2022-05-13 11:10:00|3498.9|3492.9|3497.6|3491.6|3500.6|3494.6|3496.9|3490.9|42
1652440500000|2022-05-13 11:15:00|3497.4|3491.4|3498.6|3492.6|3500.1|3494.1|3497.4|3491.4|32
1652440800000|2022-05-13 11:20:00|3499.1|3493.1|3497.4|3491.4|3499.9|3493.9|3497.1|3491.1|16
1652441100000|2022-05-13 11:25:00|3497.6|3491.6|3499.1|3493.1|3500.4|3494.4|3497.6|3491.6|30
1652441400000|2022-05-13 11:30:00|3499.4|3493.4|3498.9|3492.9|3500.9|3494.9|3497.9|3491.9|52
1652441700000|2022-05-13 11:35:00|3498.6|3492.6|3501.4|3495.4|3501.6|3495.6|3498.6|3492.6|33
1652442000000|2022-05-13 11:40:00|3500.9|3494.9|3499.6|3493.6|3501.6|3495.6|3498.9|3492.9|21
1652442300000|2022-05-13 11:45:00|3500.9|3494.9|3500.9|3494.9|3502.6|3496.6|3498.9|3492.9|43
1652442600000|2022-05-13 11:50:00|3501.1|3495.1|3494.1|3488.1|3502.9|3496.9|3491.1|3485.1|91
1652442900000|2022-05-13 11:55:00|3494.4|3488.4|3495.6|3489.6|3498.1|3492.1|3490.6|3484.6|75
1652443200000|2022-05-13 12:00:00|3496.1|3490.1|3494.9|3488.9|3496.1|3490.1|3494.4|3488.4|40
1652443500000|2022-05-13 12:05:00|3494.6|3488.6|3490.9|3484.9|3494.6|3488.6|3490.4|3484.4|67
1652443800000|2022-05-13 12:10:00|3490.6|3484.6|3487.9|3481.9|3492.6|3486.6|3487.9|3481.9|76
1652444100000|2022-05-13 12:15:00|3487.4|3481.4|3488.4|3482.4|3490.6|3484.6|3487.4|3481.4|49
1652444400000|2022-05-13 12:20:00|3488.1|3482.1|3487.9|3481.9|3489.9|3483.9|3487.6|3481.6|47
1652444700000|2022-05-13 12:25:00|3487.6|3481.6|3488.6|3482.6|3488.9|3482.9|3484.6|3478.6|70
1652445000000|2022-05-13 12:30:00|3488.9|3482.9|3494.6|3488.6|3496.9|3490.9|3488.9|3482.9|103
1652445300000|2022-05-13 12:35:00|3494.9|3488.9|3500.4|3494.4|3501.6|3495.6|3493.6|3487.6|87
1652445600000|2022-05-13 12:40:00|3500.6|3494.6|3497.6|3491.6|3501.6|3495.6|3494.4|3488.4|81
1652445900000|2022-05-13 12:45:00|3497.4|3491.4|3500.6|3494.6|3500.6|3494.6|3496.9|3490.9|56
1652446200000|2022-05-13 12:50:00|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3496.9|3490.9|60
1652446500000|2022-05-13 12:55:00|3501.1|3495.1|3491.9|3485.9|3501.9|3495.9|3491.6|3485.6|105
1652446800000|2022-05-13 13:00:00|3491.4|3485.4|3490.9|3484.9|3500.8|3494.8|3490.6|3484.6|244
1652447100000|2022-05-13 13:05:00|3490.1|3484.1|3473.9|3467.9|3490.1|3484.1|3473.9|3467.9|161
1652447400000|2022-05-13 13:10:00|3473.6|3467.6|3475.4|3469.4|3479.6|3473.6|3469.3|3463.3|140
1652447700000|2022-05-13 13:15:00|3475.6|3469.6|3480.9|3474.9|3485.4|3479.4|3474.9|3468.9|226
1652448000000|2022-05-13 13:20:00|3481.9|3475.9|3484.9|3478.9|3486.4|3480.4|3476.9|3470.9|233
1652448300000|2022-05-13 13:25:00|3484.6|3478.6|3482|3476|3489.1|3483.1|3480.4|3474.4|244
1652448600000|2022-05-13 13:30:00|3481|3475|3483.4|3477.4|3486|3480|3477.3|3471.3|258
1652448900000|2022-05-13 13:35:00|3483.1|3477.1|3474.4|3468.4|3483.6|3477.6|3473.9|3467.9|216
1652449200000|2022-05-13 13:40:00|3474.6|3468.6|3460.5|3454.5|3476.1|3470.1|3459|3453|282
1652449500000|2022-05-13 13:45:00|3460.1|3454.1|3460.6|3454.6|3461.6|3455.6|3456.6|3450.6|213
1652449800000|2022-05-13 13:50:00|3460.4|3454.4|3465.1|3459.1|3465.6|3459.6|3454.1|3448.1|117
1652450100000|2022-05-13 13:55:00|3465.9|3459.9|3463.9|3457.9|3468.1|3462.1|3463.6|3457.6|81
1652450400000|2022-05-13 14:00:00|3465.4|3459.4|3463.4|3457.4|3465.9|3459.9|3458.1|3452.1|194
1652450700000|2022-05-13 14:05:00|3463.6|3457.6|3467.9|3461.9|3468.1|3462.1|3460.9|3454.9|153
1652451000000|2022-05-13 14:10:00|3468.1|3462.1|3474.1|3468.1|3474.6|3468.6|3464.9|3458.9|161
1652451300000|2022-05-13 14:15:00|3474.4|3468.4|3473.1|3467.1|3474.6|3468.6|3468.9|3462.9|167
1652451600000|2022-05-13 14:20:00|3472.9|3466.9|3475.1|3469.1|3481.1|3475.1|3471.6|3465.6|157
1652451900000|2022-05-13 14:25:00|3476.4|3470.4|3472.9|3466.9|3477.4|3471.4|3469.1|3463.1|115
1652452200000|2022-05-13 14:30:00|3472.6|3466.6|3477.9|3471.9|3477.9|3471.9|3471.4|3465.4|98
1652452500000|2022-05-13 14:35:00|3478.1|3472.1|3477.6|3471.6|3478.8|3472.8|3474.9|3468.9|141
1652452800000|2022-05-13 14:40:00|3477.4|3471.4|3488.6|3482.6|3489.6|3483.6|3475.9|3469.9|146
1652453100000|2022-05-13 14:45:00|3488.4|3482.4|3485.4|3479.4|3488.4|3482.4|3480.6|3474.6|73
1652453400000|2022-05-13 14:50:00|3484.9|3478.9|3483.6|3477.6|3490.6|3484.6|3478.4|3472.4|134
1652453700000|2022-05-13 14:55:00|3483.4|3477.4|3495.4|3489.4|3497.9|3491.9|3483.4|3477.4|183
1652454000000|2022-05-13 15:00:00|3495.6|3489.6|3497.4|3491.4|3497.6|3491.6|3493.6|3487.6|86
1652454300000|2022-05-13 15:05:00|3500.1|3494.1|3496.4|3490.4|3500.9|3494.9|3496.1|3490.1|67
1652454600000|2022-05-13 15:10:00|3496.6|3490.6|3488.6|3482.6|3496.9|3490.9|3487.9|3481.9|99
1652454900000|2022-05-13 15:15:00|3488.9|3482.9|3488.6|3482.6|3490.9|3484.9|3487.1|3481.1|66
1652455200000|2022-05-13 15:20:00|3488.9|3482.9|3488.6|3482.6|3490.1|3484.1|3487.3|3481.3|24
1652455500000|2022-05-13 15:25:00|3488.9|3482.9|3497.1|3491.1|3497.4|3491.4|3488.9|3482.9|74
1652455800000|2022-05-13 15:30:00|3497.6|3491.6|3500.1|3494.1|3502.6|3496.6|3497.4|3491.4|86
1652456100000|2022-05-13 15:35:00|3500.4|3494.4|3499.6|3493.6|3503.4|3497.4|3499.4|3493.4|108
1652456400000|2022-05-13 15:40:00|3499.9|3493.9|3511.5|3505.5|3511.8|3505.8|3499.1|3493.1|334
1652456700000|2022-05-13 15:45:00|3511.8|3505.8|3513.6|3507.6|3513.6|3507.6|3510.9|3504.9|49
1652457000000|2022-05-13 15:50:00|3513.9|3507.9|3518.9|3512.9|3521.6|3515.6|3513.9|3507.9|40
1652457300000|2022-05-13 15:55:00|3519.1|3513.1|3532.8|3526.8|3535|3529|3517.9|3511.9|92
1652457600000|2022-05-13 16:00:00|3534|3528|3540.1|3534.1|3540.1|3534.1|3533.8|3527.8|74
1652457900000|2022-05-13 16:05:00|3540.6|3534.6|3544.4|3538.4|3544.6|3538.6|3538.6|3532.6|65
1652458200000|2022-05-13 16:10:00|3544.1|3538.1|3546.9|3540.9|3548.1|3542.1|3543.1|3537.1|61
1652458500000|2022-05-13 16:15:00|3546.6|3540.6|3546.9|3540.9|3550.9|3544.9|3546.4|3540.4|134
1652458800000|2022-05-13 16:20:00|3546.6|3540.6|3547.1|3541.1|3547.6|3541.6|3546.4|3540.4|37
1652459100000|2022-05-13 16:25:00|3547.4|3541.4|3549.1|3543.1|3549.4|3543.4|3545.9|3539.9|62
1652459400000|2022-05-13 16:30:00|3549.6|3543.6|3549.6|3543.6|3556.9|3550.9|3546.6|3540.6|88
1652459700000|2022-05-13 16:35:00|3549.9|3543.9|3547.1|3541.1|3550.4|3544.4|3546.9|3540.9|58
1652460000000|2022-05-13 16:40:00|3546.9|3540.9|3547.6|3541.6|3548.9|3542.9|3546.6|3540.6|26
1652460300000|2022-05-13 16:45:00|3547.1|3541.1|3548.9|3542.9|3550.4|3544.4|3546.6|3540.6|66
1652460600000|2022-05-13 16:50:00|3548.6|3542.6|3542.4|3536.4|3548.6|3542.6|3541.9|3535.9|60
1652460900000|2022-05-13 16:55:00|3542.1|3536.1|3541.8|3535.8|3542.8|3536.8|3541.3|3535.3|88
1652659200000|2022-05-16 00:00:00|3550.8|3530.8|3549.5|3543.5|3550.8|3543.8|3543.9|3530.8|17
1652659500000|2022-05-16 00:05:00|3549.8|3543.8|3553|3547|3553.8|3547.8|3548.4|3542.4|53
1652659800000|2022-05-16 00:10:00|3553.3|3547.3|3553.3|3547.3|3554.5|3548.5|3552.8|3546.8|24
1652660100000|2022-05-16 00:15:00|3552.3|3546.3|3554.8|3548.8|3555.5|3549.5|3552.3|3546.3|24
1652660400000|2022-05-16 00:20:00|3555|3549|3557.5|3551.5|3558.3|3552.3|3554|3548|47
1652660700000|2022-05-16 00:25:00|3557.8|3551.8|3556.8|3550.8|3559.3|3553.3|3556|3550|30
1652661000000|2022-05-16 00:30:00|3557.3|3551.3|3556|3550|3560.8|3554.8|3555.8|3549.8|36
1652661300000|2022-05-16 00:35:00|3556.8|3550.8|3557|3551|3559.3|3553.3|3555|3549|64
1652661600000|2022-05-16 00:40:00|3556.5|3550.5|3561|3555|3561.3|3555.3|3556.3|3550.3|42
1652661900000|2022-05-16 00:45:00|3560.8|3554.8|3560.3|3554.3|3577.8|3568.1|3559|3553|60
1652662200000|2022-05-16 00:50:00|3560.5|3554.5|3566|3560|3566.3|3560.3|3560.5|3554.5|36
1652662500000|2022-05-16 00:55:00|3564.8|3558.8|3566.5|3560.5|3570|3564|3564.5|3558.5|71
1652662800000|2022-05-16 01:00:00|3566.8|3560.8|3576.3|3570.3|3578.8|3572.8|3566.8|3560.8|199
1652663100000|2022-05-16 01:05:00|3575.5|3569.5|3569.8|3563.8|3576.5|3570.5|3568.8|3562.8|83
1652663400000|2022-05-16 01:10:00|3570|3564|3564|3558|3574|3568|3564|3558|78
1652663700000|2022-05-16 01:15:00|3564.3|3558.3|3562.5|3556.5|3564.5|3558.5|3558.5|3552.5|67
1652664000000|2022-05-16 01:20:00|3562.3|3556.3|3562.5|3556.5|3569.3|3561.6|3559.3|3553.3|101
1652664300000|2022-05-16 01:25:00|3562.8|3556.8|3557.5|3551.5|3562.8|3556.8|3557.3|3551.3|40
1652664600000|2022-05-16 01:30:00|3557.3|3551.3|3550.8|3544.8|3557.3|3551.3|3550.5|3544.5|40
1652664900000|2022-05-16 01:35:00|3551|3545|3550.3|3544.3|3551.3|3545.3|3548.5|3542.5|66
1652665200000|2022-05-16 01:40:00|3550|3544|3550.5|3544.5|3553.8|3547.8|3548.8|3542.8|80
1652665500000|2022-05-16 01:45:00|3551|3545|3553|3547|3553.8|3547.8|3550.8|3544.8|57
1652665800000|2022-05-16 01:50:00|3553.3|3547.3|3553|3547|3553.5|3547.5|3551.3|3545.3|26
1652666100000|2022-05-16 01:55:00|3552.8|3546.8|3556.5|3550.5|3556.5|3550.5|3550.8|3544.8|71
1652666400000|2022-05-16 02:00:00|3556|3550|3555|3549|3556|3550|3550.4|3544.4|108
1652666700000|2022-05-16 02:05:00|3554.5|3548.5|3553.5|3547.5|3555|3549|3551.3|3545.3|56
1652667000000|2022-05-16 02:10:00|3554.5|3548.5|3552.8|3546.8|3554.5|3548.5|3550.8|3544.8|85
1652667300000|2022-05-16 02:15:00|3553|3547|3553.5|3547.5|3553.8|3547.8|3552.8|3546.8|22
1652667600000|2022-05-16 02:20:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3551.8|3545.8|53
1652667900000|2022-05-16 02:25:00|3553.3|3547.3|3553|3547|3554|3548|3551.8|3545.8|51
1652668200000|2022-05-16 02:30:00|3553.3|3547.3|3552.3|3546.3|3554|3548|3551.8|3545.8|60
1652668500000|2022-05-16 02:35:00|3551.8|3545.8|3552.8|3546.8|3554|3548|3551.8|3545.8|49
1652668800000|2022-05-16 02:40:00|3552.5|3546.5|3553.5|3547.5|3554|3548|3552.3|3546.3|23
1652669100000|2022-05-16 02:45:00|3553.8|3547.8|3553.8|3547.8|3555.5|3549.5|3553.5|3547.5|24
1652669400000|2022-05-16 02:50:00|3553.3|3547.3|3554|3548|3554.5|3548.5|3552.3|3546.3|24
1652669700000|2022-05-16 02:55:00|3553.8|3547.8|3553|3547|3555.3|3549.3|3552.8|3546.8|31
1652670000000|2022-05-16 03:00:00|3552.8|3546.8|3554|3548|3554|3548|3552.3|3546.3|16
1652670300000|2022-05-16 03:05:00|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|5
1652670600000|2022-05-16 03:10:00|3552.5|3546.5|3552.3|3546.3|3553.3|3547.3|3551.5|3545.5|13
1652670900000|2022-05-16 03:15:00|3552|3546|3552.3|3546.3|3553.3|3547.3|3552|3546|8
1652671200000|2022-05-16 03:20:00|3552|3546|3549.8|3543.8|3552|3546|3549.5|3543.5|30
1652671500000|2022-05-16 03:25:00|3549.5|3543.5|3552.5|3546.5|3555|3549|3547|3541|61
1652671800000|2022-05-16 03:30:00|3551.8|3545.8|3549|3543|3551.8|3545.8|3548.3|3542.3|31
1652672100000|2022-05-16 03:35:00|3548.8|3542.8|3547.5|3541.5|3549|3543|3547.3|3541.3|35
1652672400000|2022-05-16 03:40:00|3547.3|3541.3|3547.3|3541.3|3547.8|3541.8|3546|3540|17
1652672700000|2022-05-16 03:45:00|3547|3541|3546.5|3540.5|3547.8|3541.8|3546.3|3540.3|15
1652673000000|2022-05-16 03:50:00|3546.3|3540.3|3547.5|3541.5|3548|3542|3546.3|3540.3|14
1652673300000|2022-05-16 03:55:00|3547.3|3541.3|3546.8|3540.8|3547.5|3541.5|3546.5|3540.5|21
1652673600000|2022-05-16 04:00:00|3546.5|3540.5|3544|3538|3546.5|3540.5|3544|3538|15
1652673900000|2022-05-16 04:05:00|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.3|3537.3|7
1652674200000|2022-05-16 04:10:00|3543.5|3537.5|3543|3537|3543.5|3537.5|3542.3|3536.3|14
1652674500000|2022-05-16 04:15:00|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|5
1652674800000|2022-05-16 04:20:00|3543|3537|3536.5|3530.5|3543.3|3537.3|3536.5|3530.5|24
1652675100000|2022-05-16 04:25:00|3536|3530|3536.5|3530.5|3536.5|3530.5|3534.5|3528.5|19
1652675400000|2022-05-16 04:30:00|3537|3531|3535|3529|3537.3|3531.3|3534.3|3528.3|15
1652675700000|2022-05-16 04:35:00|3536|3530|3536.5|3530.5|3536.5|3530.5|3531.3|3525.3|24
1652676000000|2022-05-16 04:40:00|3537|3531|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|7
1652676300000|2022-05-16 04:45:00|3536.8|3530.8|3534.5|3528.5|3537|3531|3534.5|3528.5|10
1652676600000|2022-05-16 04:50:00|3534.3|3528.3|3536.3|3530.3|3536.9|3530.9|3533.8|3527.8|22
1652676900000|2022-05-16 04:55:00|3536.5|3530.5|3534.3|3528.3|3537.3|3531.3|3534.3|3528.3|14
1652677200000|2022-05-16 05:00:00|3534|3528|3523.8|3517.8|3534.3|3528.3|3523.8|3517.8|40
1652677500000|2022-05-16 05:05:00|3523.5|3517.5|3532.3|3526.3|3532.8|3526.8|3521.8|3515.8|41
1652677800000|2022-05-16 05:10:00|3532.5|3526.5|3534|3528|3535.8|3529.8|3531.5|3525.5|34
1652678100000|2022-05-16 05:15:00|3534.8|3528.8|3540|3534|3540|3534|3534.5|3528.5|34
1652678400000|2022-05-16 05:20:00|3540.3|3534.3|3534.5|3528.5|3540.3|3534.3|3534.5|3528.5|31
1652678700000|2022-05-16 05:25:00|3534.3|3528.3|3532.5|3526.5|3534.3|3528.3|3529|3523|47
1652679000000|2022-05-16 05:30:00|3532.3|3526.3|3529|3523|3532.5|3526.5|3527|3521|78
1652679300000|2022-05-16 05:35:00|3529.3|3523.3|3533.8|3527.8|3536.5|3530.5|3529.3|3523.3|81
1652679600000|2022-05-16 05:40:00|3533.5|3527.5|3535.8|3529.8|3536|3530|3530.3|3524.3|44
1652679900000|2022-05-16 05:45:00|3536|3530|3536.3|3530.3|3536.5|3530.5|3533|3527|49
1652680200000|2022-05-16 05:50:00|3536.5|3530.5|3534|3528|3536.5|3530.5|3533.8|3527.8|134
1652680500000|2022-05-16 05:55:00|3533.5|3527.5|3534.5|3528.5|3535.8|3529.8|3533|3527|45
1652680800000|2022-05-16 06:00:00|3534.3|3528.3|3535.5|3529.5|3536|3530|3533|3527|53
1652681100000|2022-05-16 06:05:00|3535.3|3529.3|3533.5|3527.5|3535.3|3529.3|3533.5|3527.5|41
1652681400000|2022-05-16 06:10:00|3533.3|3527.3|3535.5|3529.5|3536.5|3530.5|3533.3|3527.3|56
1652681700000|2022-05-16 06:15:00|3535.3|3529.3|3533.8|3527.8|3535.8|3529.8|3533.8|3527.8|59
1652682000000|2022-05-16 06:20:00|3534|3528|3536.8|3530.8|3536.8|3530.8|3531.8|3525.8|17
1652682300000|2022-05-16 06:25:00|3536|3530|3535.8|3529.8|3538|3532|3535|3529|41
1652682600000|2022-05-16 06:30:00|3536.5|3530.5|3536.8|3530.8|3539.8|3533.8|3536.3|3530.3|50
1652682900000|2022-05-16 06:35:00|3537|3531|3537.3|3531.3|3537.8|3531.8|3536.5|3530.5|50
1652683200000|2022-05-16 06:40:00|3537.5|3531.5|3530|3524|3538|3532|3528.5|3522.5|46
1652683500000|2022-05-16 06:45:00|3530.3|3524.3|3531.8|3525.8|3531.8|3525.8|3528.8|3522.8|37
1652683800000|2022-05-16 06:50:00|3531.5|3525.5|3537.5|3531.5|3539.3|3533.3|3530.8|3524.8|79
1652684100000|2022-05-16 06:55:00|3537.4|3531.4|3534.4|3528.4|3538.9|3532.9|3533.1|3527.1|109
1652684400000|2022-05-16 07:00:00|3533.6|3527.6|3529.4|3523.4|3546.4|3540.4|3528.9|3522.9|115
1652684700000|2022-05-16 07:05:00|3529.3|3523.3|3514.1|3508.1|3529.9|3523.9|3510.3|3504.3|106
1652685000000|2022-05-16 07:10:00|3514.4|3508.4|3516.9|3510.9|3519.6|3513.6|3511.4|3505.4|65
1652685300000|2022-05-16 07:15:00|3516.6|3510.6|3521.1|3515.1|3523.1|3517.1|3516.6|3510.6|58
1652685600000|2022-05-16 07:20:00|3520.9|3514.9|3532.6|3526.6|3533.6|3527.6|3515.8|3509.8|74
1652685900000|2022-05-16 07:25:00|3533.1|3527.1|3550.9|3544.9|3556.1|3550.1|3533.1|3527.1|155
1652686200000|2022-05-16 07:30:00|3551.1|3545.1|3556.5|3550.5|3556.5|3550.5|3549.6|3543.6|51
1652686500000|2022-05-16 07:35:00|3556.6|3550.6|3562.1|3556.1|3573.4|3567.4|3556.6|3550.6|79
1652686800000|2022-05-16 07:40:00|3561.9|3555.9|3555.4|3549.4|3561.9|3555.9|3554.9|3548.9|67
1652687100000|2022-05-16 07:45:00|3555.9|3549.9|3557.9|3551.9|3558.3|3552.3|3551.4|3545.4|80
1652687400000|2022-05-16 07:50:00|3557.6|3551.6|3552.6|3546.6|3561.6|3555.6|3552.1|3546.1|47
1652687700000|2022-05-16 07:55:00|3552.4|3546.4|3550.4|3544.4|3553.9|3547.9|3549.6|3543.6|29
1652688000000|2022-05-16 08:00:00|3550.6|3544.6|3549.4|3543.4|3551.6|3545.6|3549.4|3543.4|52
1652688300000|2022-05-16 08:05:00|3549.6|3543.6|3541.9|3535.9|3552.1|3546.1|3541.1|3535.1|100
1652688600000|2022-05-16 08:10:00|3541.6|3535.6|3555.6|3549.6|3556.4|3550.4|3541.6|3535.6|61
1652688900000|2022-05-16 08:15:00|3555.9|3549.9|3565.4|3559.4|3565.6|3559.6|3554.6|3548.6|55
1652689200000|2022-05-16 08:20:00|3565.6|3559.6|3574.1|3568.1|3575.9|3569.9|3562.9|3556.9|54
1652689500000|2022-05-16 08:25:00|3573.6|3567.6|3569.6|3563.6|3577.1|3571.1|3566.4|3560.4|96
1652689800000|2022-05-16 08:30:00|3569.4|3563.4|3563.9|3557.9|3570.6|3564.6|3563.1|3557.1|69
1652690100000|2022-05-16 08:35:00|3564.1|3558.1|3565.9|3559.9|3570.1|3564.1|3560.4|3554.4|58
1652690400000|2022-05-16 08:40:00|3566.1|3560.1|3569.1|3563.1|3571.4|3565.4|3565.9|3559.9|39
1652690700000|2022-05-16 08:45:00|3568.4|3562.4|3573.1|3567.1|3575.6|3569.6|3568.4|3562.4|50
1652691000000|2022-05-16 08:50:00|3573.4|3567.4|3572.1|3566.1|3574.6|3568.6|3570.6|3564.6|31
1652691300000|2022-05-16 08:55:00|3571.9|3565.9|3566.4|3560.4|3572.6|3566.6|3565.6|3559.6|37
1652691600000|2022-05-16 09:00:00|3566.1|3560.1|3563.4|3557.4|3567.6|3561.6|3563.1|3557.1|37
1652691900000|2022-05-16 09:05:00|3563.1|3557.1|3556.1|3550.1|3563.1|3557.1|3554.4|3548.4|42
1652692200000|2022-05-16 09:10:00|3555.9|3549.9|3554.4|3548.4|3555.9|3549.9|3551.9|3545.9|37
1652692500000|2022-05-16 09:15:00|3554.1|3548.1|3555.6|3549.6|3556.6|3550.6|3554.1|3548.1|22
1652692800000|2022-05-16 09:20:00|3556.9|3550.9|3552.9|3546.9|3557.1|3551.1|3551.4|3545.4|20
1652693100000|2022-05-16 09:25:00|3553.1|3547.1|3555.6|3549.6|3556.4|3550.4|3553.1|3547.1|12
1652693400000|2022-05-16 09:30:00|3555.4|3549.4|3556.6|3550.6|3557.4|3551.4|3554.6|3548.6|29
1652693700000|2022-05-16 09:35:00|3556.4|3550.4|3555.6|3549.6|3556.9|3550.9|3555.6|3549.6|6
1652694000000|2022-05-16 09:40:00|3555.4|3549.4|3555.1|3549.1|3556.9|3550.9|3555.1|3549.1|13
1652694300000|2022-05-16 09:45:00|3554.9|3548.9|3549.9|3543.9|3554.9|3548.9|3548.1|3542.1|21
1652694600000|2022-05-16 09:50:00|3550.1|3544.1|3550.9|3544.9|3553.4|3547.4|3549.9|3543.9|34
1652694900000|2022-05-16 09:55:00|3550.6|3544.6|3548.1|3542.1|3551.6|3545.6|3547.4|3541.4|23
1652695200000|2022-05-16 10:00:00|3547.9|3541.9|3548.4|3542.4|3549.6|3543.6|3547.6|3541.6|21
1652695500000|2022-05-16 10:05:00|3548.1|3542.1|3545.9|3539.9|3548.6|3542.6|3545.6|3539.6|27
1652695800000|2022-05-16 10:10:00|3545.6|3539.6|3534.9|3528.9|3545.6|3539.6|3534.9|3528.9|29
1652696100000|2022-05-16 10:15:00|3534.4|3528.4|3534.9|3528.9|3537.1|3531.1|3534.1|3528.1|25
1652696400000|2022-05-16 10:20:00|3535.1|3529.1|3532.9|3526.9|3535.1|3529.1|3531.1|3525.1|21
1652696700000|2022-05-16 10:25:00|3533.1|3527.1|3532.4|3526.4|3534.9|3528.9|3532.4|3526.4|24
1652697000000|2022-05-16 10:30:00|3531.9|3525.9|3526.1|3520.1|3531.9|3525.9|3518.6|3512.6|75
1652697300000|2022-05-16 10:35:00|3525.9|3519.9|3527.4|3521.4|3527.6|3521.6|3521.6|3515.6|39
1652697600000|2022-05-16 10:40:00|3527.1|3521.1|3519.6|3513.6|3530.1|3524.1|3519.6|3513.6|47
1652697900000|2022-05-16 10:45:00|3520.9|3514.9|3527.9|3521.9|3527.9|3521.9|3520.9|3514.9|22
1652698200000|2022-05-16 10:50:00|3529.1|3523.1|3530.1|3524.1|3531.4|3525.4|3528.1|3522.1|34
1652698500000|2022-05-16 10:55:00|3530.4|3524.4|3533.9|3527.9|3535.6|3529.6|3529.6|3523.6|51
1652698800000|2022-05-16 11:00:00|3534.4|3528.4|3536.6|3530.6|3536.9|3530.9|3532.9|3526.9|34
1652699100000|2022-05-16 11:05:00|3536.4|3530.4|3543.6|3537.6|3544.9|3538.9|3536.4|3530.4|47
1652699400000|2022-05-16 11:10:00|3544.1|3538.1|3549.1|3543.1|3549.9|3543.9|3542.6|3536.6|36
1652699700000|2022-05-16 11:15:00|3549.6|3543.6|3548.9|3542.9|3552.4|3546.4|3547.6|3541.6|21
1652700000000|2022-05-16 11:20:00|3550.1|3544.1|3546.6|3540.6|3555.6|3549.6|3546.4|3540.4|62
1652700300000|2022-05-16 11:25:00|3545.9|3539.9|3542.1|3536.1|3547.1|3541.1|3541.1|3535.1|54
1652700600000|2022-05-16 11:30:00|3542.4|3536.4|3542.6|3536.6|3546.4|3540.4|3542.4|3536.4|41
1652700900000|2022-05-16 11:35:00|3542.4|3536.4|3542.9|3536.9|3544.4|3538.4|3541.9|3535.9|12
1652701200000|2022-05-16 11:40:00|3543.1|3537.1|3549.1|3543.1|3549.9|3543.9|3543.1|3537.1|51
1652701500000|2022-05-16 11:45:00|3549.9|3543.9|3565|3559|3565|3559|3549.9|3543.9|86
1652701800000|2022-05-16 11:50:00|3565.3|3559.3|3576.9|3570.9|3582.6|3576.6|3565.1|3559.1|106
1652702100000|2022-05-16 11:55:00|3576.6|3570.6|3573.6|3567.6|3580.9|3574.9|3570.6|3564.6|119
1652702400000|2022-05-16 12:00:00|3573.4|3567.4|3573.6|3567.6|3578.1|3572.1|3569.4|3563.4|69
1652702700000|2022-05-16 12:05:00|3573.9|3567.9|3570.1|3564.1|3575.4|3569.4|3570.1|3564.1|59
1652703000000|2022-05-16 12:10:00|3570.4|3564.4|3571.6|3565.6|3574.9|3568.9|3569.6|3563.6|59
1652703300000|2022-05-16 12:15:00|3571.4|3565.4|3571.4|3565.4|3573.6|3567.6|3568.6|3562.6|65
1652703600000|2022-05-16 12:20:00|3571.1|3565.1|3582.1|3576.1|3582.1|3576.1|3570.9|3564.9|68
1652703900000|2022-05-16 12:25:00|3582.4|3576.4|3579.4|3573.4|3582.4|3576.4|3579.4|3573.4|52
1652704200000|2022-05-16 12:30:00|3579.6|3573.6|3578.6|3572.6|3582.9|3576.9|3576.9|3570.9|69
1652704500000|2022-05-16 12:35:00|3578.9|3572.9|3578.1|3572.1|3579.1|3573.1|3574.4|3568.4|30
1652704800000|2022-05-16 12:40:00|3578.4|3572.4|3579.4|3573.4|3580.4|3574.4|3578.4|3572.4|26
1652705100000|2022-05-16 12:45:00|3579.1|3573.1|3576.1|3570.1|3579.1|3573.1|3576.1|3570.1|39
1652705400000|2022-05-16 12:50:00|3576.4|3570.4|3574.6|3568.6|3576.6|3570.6|3572.4|3566.4|53
1652705700000|2022-05-16 12:55:00|3574.4|3568.4|3572.9|3566.9|3578.1|3572.1|3572.9|3566.9|92
1652706000000|2022-05-16 13:00:00|3572.6|3566.6|3593.1|3587.1|3600.3|3594.3|3571.4|3565.4|212
1652706300000|2022-05-16 13:05:00|3592.9|3586.9|3596.1|3590.1|3597.4|3591.4|3585.1|3579.1|155
1652706600000|2022-05-16 13:10:00|3597.1|3591.1|3601.1|3595.1|3608.3|3602.3|3595.9|3589.9|176
1652706900000|2022-05-16 13:15:00|3600.4|3594.4|3600.6|3594.6|3603.4|3597.4|3594.4|3588.4|70
1652707200000|2022-05-16 13:20:00|3600.9|3594.9|3598.4|3592.4|3605.4|3599.4|3598.1|3592.1|57
1652707500000|2022-05-16 13:25:00|3598.6|3592.6|3590.9|3584.9|3598.9|3592.9|3590.9|3584.9|78
1652707800000|2022-05-16 13:30:00|3591.1|3585.1|3590.6|3584.6|3593.1|3587.1|3585.9|3579.9|125
1652708100000|2022-05-16 13:35:00|3590.9|3584.9|3590.4|3584.4|3595.4|3589.4|3585.9|3579.9|135
1652708400000|2022-05-16 13:40:00|3590.6|3584.6|3588.6|3582.6|3596.1|3590.1|3587.1|3581.1|81
1652708700000|2022-05-16 13:45:00|3588.4|3582.4|3589.4|3583.4|3590.9|3584.9|3585.6|3579.6|78
1652709000000|2022-05-16 13:50:00|3590.1|3584.1|3592.9|3586.9|3598.6|3592.6|3590.1|3584.1|147
1652709300000|2022-05-16 13:55:00|3593.1|3587.1|3588.4|3582.4|3599.6|3593.6|3586.9|3580.9|196
1652709600000|2022-05-16 14:00:00|3587.9|3581.9|3585.1|3579.1|3589.1|3583.1|3582.1|3576.1|83
1652709900000|2022-05-16 14:05:00|3585.4|3579.4|3580.4|3574.4|3586.6|3580.6|3578.1|3572.1|121
1652710200000|2022-05-16 14:10:00|3580.9|3574.9|3591.1|3585.1|3591.4|3585.4|3578.4|3572.4|117
1652710500000|2022-05-16 14:15:00|3591.6|3585.6|3592.4|3586.4|3595.9|3589.9|3589.1|3583.1|157
1652710800000|2022-05-16 14:20:00|3592.6|3586.6|3596.1|3590.1|3600.9|3594.9|3591.4|3585.4|119
1652711100000|2022-05-16 14:25:00|3596.4|3590.4|3585.3|3579.3|3596.9|3590.9|3585.3|3579.3|109
1652711400000|2022-05-16 14:30:00|3585.5|3579.5|3577.8|3571.8|3585.6|3579.6|3569.9|3563.9|119
1652711700000|2022-05-16 14:35:00|3577.5|3571.5|3581.9|3575.9|3581.9|3575.9|3575.4|3569.4|84
1652712000000|2022-05-16 14:40:00|3581.6|3575.6|3575.1|3569.1|3582.1|3576.1|3573.1|3567.1|105
1652712300000|2022-05-16 14:45:00|3574.9|3568.9|3566.4|3560.4|3575.5|3569.5|3566.4|3560.4|192
1652712600000|2022-05-16 14:50:00|3566.1|3560.1|3559.9|3553.9|3566.1|3560.1|3554.6|3548.6|309
1652712900000|2022-05-16 14:55:00|3559.4|3553.4|3569.1|3563.1|3572.8|3566.8|3558.4|3552.4|173
1652713200000|2022-05-16 15:00:00|3569.4|3563.4|3583.1|3577.1|3584.1|3578.1|3569.4|3563.4|113
1652713500000|2022-05-16 15:05:00|3582.6|3576.6|3586.4|3580.4|3586.6|3580.6|3582.1|3576.1|81
1652713800000|2022-05-16 15:10:00|3586.6|3580.6|3591.6|3585.6|3591.6|3585.6|3586.4|3580.4|54
1652714100000|2022-05-16 15:15:00|3591.9|3585.9|3595.9|3589.9|3597.1|3591.1|3591.6|3585.6|107
1652714400000|2022-05-16 15:20:00|3596.1|3590.1|3591.9|3585.9|3596.1|3590.1|3589.9|3583.9|53
1652714700000|2022-05-16 15:25:00|3591.6|3585.6|3590.1|3584.1|3592.4|3586.4|3588.6|3582.6|57
1652715000000|2022-05-16 15:30:00|3590.4|3584.4|3593.6|3587.6|3593.6|3587.6|3588.9|3582.9|46
1652715300000|2022-05-16 15:35:00|3593.4|3587.4|3596.4|3590.4|3597.5|3591.5|3593.4|3587.4|57
1652715600000|2022-05-16 15:40:00|3597.1|3591.1|3600.6|3594.6|3600.9|3594.9|3594.9|3588.9|58
1652715900000|2022-05-16 15:45:00|3600.4|3594.4|3602.9|3596.9|3604.1|3598.1|3599.6|3593.6|81
1652716200000|2022-05-16 15:50:00|3603.6|3597.6|3606.1|3600.1|3607.1|3601.1|3602.6|3596.6|240
1652716500000|2022-05-16 15:55:00|3606.4|3600.4|3602.1|3596.1|3606.6|3600.6|3601.4|3595.4|178
1652716800000|2022-05-16 16:00:00|3602.4|3596.4|3603.1|3597.1|3603.1|3597.1|3599.4|3593.4|73
1652717100000|2022-05-16 16:05:00|3604.1|3598.1|3602.9|3596.9|3606.6|3600.6|3602.9|3596.9|67
1652717400000|2022-05-16 16:10:00|3602.6|3596.6|3599.1|3593.1|3604.1|3598.1|3599.1|3593.1|36
1652717700000|2022-05-16 16:15:00|3598.9|3592.9|3601.1|3595.1|3601.4|3595.4|3597.4|3591.4|33
1652718000000|2022-05-16 16:20:00|3600.9|3594.9|3597.6|3591.6|3602.4|3596.4|3597.4|3591.4|64
1652718300000|2022-05-16 16:25:00|3597.9|3591.9|3597.6|3591.6|3598.4|3592.4|3596.4|3590.4|53
1652718600000|2022-05-16 16:30:00|3597.4|3591.4|3599.6|3593.6|3600.4|3594.4|3596.4|3590.4|58
1652718900000|2022-05-16 16:35:00|3599.9|3593.9|3603.9|3597.9|3604.4|3598.4|3599.9|3593.9|68
1652719200000|2022-05-16 16:40:00|3604.1|3598.1|3600.6|3594.6|3604.9|3598.9|3600.6|3594.6|47
1652719500000|2022-05-16 16:45:00|3601.1|3595.1|3605.9|3599.9|3606.4|3600.4|3601.1|3595.1|33
1652719800000|2022-05-16 16:50:00|3605.6|3599.6|3606.6|3600.6|3608.1|3602.1|3605.6|3599.6|49
1652720100000|2022-05-16 16:55:00|3606.4|3600.4|3608.3|3602.3|3608.8|3602.8|3604.6|3598.6|31
1652745600000|2022-05-17 00:00:00|3612.4|3606.4|3610.8|3604.8|3612.4|3606.4|3609.1|3603.1|20
1652745900000|2022-05-17 00:05:00|3611.8|3605.8|3614.4|3608.4|3615.4|3609.4|3611.4|3605.4|145
1652746200000|2022-05-17 00:10:00|3614.5|3608.5|3615|3609|3615.3|3609.3|3612.8|3606.8|116
1652746500000|2022-05-17 00:15:00|3615.3|3609.3|3617.5|3611.5|3619|3613|3615.3|3609.3|26
1652746800000|2022-05-17 00:20:00|3617.8|3611.8|3619|3613|3619.8|3613.8|3617.5|3611.5|24
1652747100000|2022-05-17 00:25:00|3619.3|3613.3|3618|3612|3620.3|3614.3|3618|3612|13
1652747400000|2022-05-17 00:30:00|3618.3|3612.3|3616|3610|3619|3613|3615.3|3609.3|16
1652747700000|2022-05-17 00:35:00|3616.5|3610.5|3617|3611|3618.5|3612.5|3616.5|3610.5|8
1652748000000|2022-05-17 00:40:00|3617.3|3611.3|3617.8|3611.8|3618.5|3612.5|3617.3|3611.3|9
1652748300000|2022-05-17 00:45:00|3618|3612|3620.8|3614.8|3621.3|3615.3|3618|3612|13
1652748600000|2022-05-17 00:50:00|3621|3615|3619.5|3613.5|3622.5|3616.5|3617|3611|15
1652748900000|2022-05-17 00:55:00|3619.3|3613.3|3619.3|3613.3|3621|3615|3618.8|3612.8|21
1652749200000|2022-05-17 01:00:00|3619|3613|3606.8|3600.8|3619.3|3613.3|3606.8|3600.8|110
1652749500000|2022-05-17 01:05:00|3607|3601|3603.5|3597.5|3608.5|3602.5|3603|3597|49
1652749800000|2022-05-17 01:10:00|3603.8|3597.8|3605.5|3599.5|3606.3|3600.3|3603|3597|86
1652750100000|2022-05-17 01:15:00|3605.8|3599.8|3614|3608|3616|3610|3605.8|3599.8|33
1652750400000|2022-05-17 01:20:00|3614.3|3608.3|3620|3614|3622.3|3616.3|3614.3|3608.3|38
1652750700000|2022-05-17 01:25:00|3619.5|3613.5|3614|3608|3619.5|3613.5|3613|3607|67
1652751000000|2022-05-17 01:30:00|3614.3|3608.3|3616.5|3610.5|3616.5|3610.5|3611|3605|72
1652751300000|2022-05-17 01:35:00|3616.8|3610.8|3632|3626|3632|3626|3616.8|3610.8|46
1652751600000|2022-05-17 01:40:00|3631.5|3625.5|3637.8|3631.8|3638|3632|3629.5|3623.5|52
1652751900000|2022-05-17 01:45:00|3636.3|3630.3|3639.8|3633.8|3639.8|3633.8|3635.5|3629.5|16
1652752200000|2022-05-17 01:50:00|3640|3634|3642.8|3636.8|3642.8|3636.8|3640|3634|19
1652752500000|2022-05-17 01:55:00|3642.5|3636.5|3648.3|3642.3|3651|3645|3642|3636|71
1652752800000|2022-05-17 02:00:00|3648.5|3642.5|3641.8|3635.8|3649.8|3643.8|3641.8|3635.8|47
1652753100000|2022-05-17 02:05:00|3640.5|3634.5|3636.8|3630.8|3641.8|3635.8|3635.5|3629.5|35
1652753400000|2022-05-17 02:10:00|3637|3631|3643.8|3637.8|3643.8|3637.8|3637|3631|71
1652753700000|2022-05-17 02:15:00|3644|3638|3647.3|3641.3|3648.8|3642.8|3644|3638|21
1652754000000|2022-05-17 02:20:00|3647|3641|3648.8|3642.8|3649|3643|3646.8|3640.8|23
1652754300000|2022-05-17 02:25:00|3649|3643|3649.8|3643.8|3651.8|3645.8|3649|3643|37
1652754600000|2022-05-17 02:30:00|3650.5|3644.5|3643.3|3637.3|3650.5|3644.5|3642.3|3636.3|182
1652754900000|2022-05-17 02:35:00|3643.5|3637.5|3649.5|3643.5|3649.8|3643.8|3643.5|3637.5|159
1652755200000|2022-05-17 02:40:00|3649.8|3643.8|3657.5|3651.5|3659|3653|3648.3|3642.3|132
1652755500000|2022-05-17 02:45:00|3657.8|3651.8|3657.8|3651.8|3666.5|3660.5|3656.8|3650.8|92
1652755800000|2022-05-17 02:50:00|3658.5|3652.5|3658.5|3652.5|3680.5|3669.8|3655.9|3649.9|130
1652756100000|2022-05-17 02:55:00|3658.8|3652.8|3655.3|3649.3|3663.9|3657.9|3652.3|3646.3|62
1652756400000|2022-05-17 03:00:00|3654.8|3648.8|3649.8|3643.8|3654.8|3648.8|3648.5|3642.5|43
1652756700000|2022-05-17 03:05:00|3650|3644|3653|3647|3653|3647|3648.5|3642.5|68
1652757000000|2022-05-17 03:10:00|3653.8|3647.8|3655|3649|3656.8|3650.8|3653.8|3647.8|14
1652757300000|2022-05-17 03:15:00|3655.8|3649.8|3650.6|3644.6|3655.8|3649.8|3650.6|3644.6|12
1652757600000|2022-05-17 03:20:00|3650|3644|3644.5|3638.5|3651.5|3645.5|3643|3637|29
1652757900000|2022-05-17 03:25:00|3644.3|3638.3|3641.3|3635.3|3644.8|3638.8|3640.3|3634.3|50
1652758200000|2022-05-17 03:30:00|3641.5|3635.5|3648.5|3642.5|3649|3643|3641.5|3635.5|26
1652758500000|2022-05-17 03:35:00|3648.8|3642.8|3649.8|3643.8|3652|3646|3648.3|3642.3|20
1652758800000|2022-05-17 03:40:00|3649.3|3643.3|3650.3|3644.3|3651.3|3645.3|3649.3|3643.3|15
1652759100000|2022-05-17 03:45:00|3650.5|3644.5|3652|3646|3652.3|3646.3|3650.5|3644.5|16
1652759400000|2022-05-17 03:50:00|3652.3|3646.3|3648|3642|3654.3|3648.3|3647.3|3641.3|34
1652759700000|2022-05-17 03:55:00|3648.3|3642.3|3645.8|3639.8|3649|3643|3644.3|3638.3|21
1652760000000|2022-05-17 04:00:00|3646|3640|3648.5|3642.5|3649|3643|3646|3640|17
1652760300000|2022-05-17 04:05:00|3648|3642|3646.5|3640.5|3648.5|3642.5|3646.5|3640.5|10
1652760600000|2022-05-17 04:10:00|3646.3|3640.3|3646|3640|3648.3|3642.3|3646|3640|9
1652760900000|2022-05-17 04:15:00|3646.3|3640.3|3647.3|3641.3|3647.5|3641.5|3644|3638|12
1652761200000|2022-05-17 04:20:00|3648.3|3642.3|3648.8|3642.8|3650|3644|3648.3|3642.3|10
1652761500000|2022-05-17 04:25:00|3649|3643|3650|3644|3652.8|3646.8|3648.3|3642.3|15
1652761800000|2022-05-17 04:30:00|3650.1|3644.1|3649.5|3643.5|3651.3|3645.3|3646.5|3640.5|24
1652762100000|2022-05-17 04:35:00|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|3
1652762400000|2022-05-17 04:40:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1652763000000|2022-05-17 04:50:00|3650.3|3644.3|3649|3643|3650.5|3644.5|3649|3643|5
1652763300000|2022-05-17 04:55:00|3649.3|3643.3|3648.5|3642.5|3649.3|3643.3|3647.5|3641.5|22
1652763600000|2022-05-17 05:00:00|3648.8|3642.8|3651.3|3645.3|3651.3|3645.3|3648.8|3642.8|7
1652763900000|2022-05-17 05:05:00|3651.5|3645.5|3653.5|3647.5|3653.5|3647.5|3651.5|3645.5|3
1652764200000|2022-05-17 05:10:00|3653.3|3647.3|3650.8|3644.8|3653.3|3647.3|3650.8|3644.8|3
1652764500000|2022-05-17 05:15:00|3650.5|3644.5|3648.8|3642.8|3650.5|3644.5|3648.8|3642.8|4
1652764800000|2022-05-17 05:20:00|3649|3643|3646.5|3640.5|3651|3645|3646|3640|12
1652765100000|2022-05-17 05:25:00|3646.8|3640.8|3648.3|3642.3|3650|3644|3646.8|3640.8|17
1652765400000|2022-05-17 05:30:00|3648.8|3642.8|3637.3|3631.3|3649.3|3643.3|3635.3|3629.3|227
1652765700000|2022-05-17 05:35:00|3637|3631|3620.3|3614.3|3639|3633|3620.3|3614.3|80
1652766000000|2022-05-17 05:40:00|3620.5|3614.5|3623.3|3617.3|3623.3|3617.3|3617.5|3611.5|97
1652766300000|2022-05-17 05:45:00|3623.5|3617.5|3628.8|3622.8|3628.8|3622.8|3623.5|3617.5|114
1652766600000|2022-05-17 05:50:00|3629.8|3623.8|3633.3|3627.3|3634|3628|3628.3|3622.3|97
1652766900000|2022-05-17 05:55:00|3633|3627|3633.5|3627.5|3633.8|3627.8|3632|3626|78
1652767200000|2022-05-17 06:00:00|3633.3|3627.3|3638.5|3632.5|3640.3|3634.3|3632.8|3626.8|52
1652767500000|2022-05-17 06:05:00|3639.5|3633.5|3649.3|3643.3|3649.3|3643.3|3638.8|3632.8|47
1652767800000|2022-05-17 06:10:00|3649.8|3643.8|3649.8|3643.8|3653|3647|3649.3|3643.3|20
1652768100000|2022-05-17 06:15:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3648|3642|23
1652768400000|2022-05-17 06:20:00|3649.3|3643.3|3649|3643|3649.5|3643.5|3649|3643|3
1652768700000|2022-05-17 06:25:00|3648.8|3642.8|3631|3625|3648.8|3642.8|3630.8|3624.8|65
1652769000000|2022-05-17 06:30:00|3631.5|3625.5|3631|3625|3632|3626|3630.5|3624.5|17
1652769300000|2022-05-17 06:35:00|3630.8|3624.8|3639|3633|3641|3635|3628.3|3622.3|276
1652769600000|2022-05-17 06:40:00|3638.3|3632.3|3631.8|3625.8|3640.3|3634.3|3631.3|3625.3|291
1652769900000|2022-05-17 06:45:00|3631.5|3625.5|3629|3623|3632.8|3626.8|3626.5|3620.5|175
1652770200000|2022-05-17 06:50:00|3628.8|3622.8|3626.3|3620.3|3628.8|3622.8|3624|3618|108
1652770500000|2022-05-17 06:55:00|3626|3620|3626.1|3620.1|3631.1|3625.1|3623.9|3617.9|165
1652770800000|2022-05-17 07:00:00|3629.9|3623.9|3624.1|3618.1|3633.9|3627.9|3624.1|3618.1|38
1652771100000|2022-05-17 07:05:00|3623.6|3617.6|3623.4|3617.4|3626.1|3620.1|3618.9|3612.9|35
1652771400000|2022-05-17 07:10:00|3623.1|3617.1|3619.4|3613.4|3624.4|3618.4|3619.4|3613.4|46
1652771700000|2022-05-17 07:15:00|3618.9|3612.9|3615.1|3609.1|3620.6|3614.6|3615.1|3609.1|29
1652772000000|2022-05-17 07:20:00|3614.4|3608.4|3613.4|3607.4|3618.1|3612.1|3612.4|3606.4|56
1652772300000|2022-05-17 07:25:00|3613.1|3607.1|3616.6|3610.6|3617.9|3611.9|3613.1|3607.1|32
1652772600000|2022-05-17 07:30:00|3616.4|3610.4|3616.6|3610.6|3620.6|3614.6|3616.1|3610.1|44
1652772900000|2022-05-17 07:35:00|3616.9|3610.9|3626.1|3620.1|3626.1|3620.1|3616.9|3610.9|44
1652773200000|2022-05-17 07:40:00|3624.4|3618.4|3626.1|3620.1|3626.6|3620.6|3623.9|3617.9|22
1652773500000|2022-05-17 07:45:00|3625.9|3619.9|3626.9|3620.9|3626.9|3620.9|3624.1|3618.1|24
1652773800000|2022-05-17 07:50:00|3627.1|3621.1|3630.6|3624.6|3630.6|3624.6|3626.1|3620.1|31
1652774100000|2022-05-17 07:55:00|3631.1|3625.1|3631.6|3625.6|3636.9|3630.9|3630.4|3624.4|35
1652774400000|2022-05-17 08:00:00|3631.9|3625.9|3639.4|3633.4|3639.4|3633.4|3630.4|3624.4|47
1652774700000|2022-05-17 08:05:00|3638.9|3632.9|3649.9|3643.9|3651.5|3645.5|3638.9|3632.9|67
1652775000000|2022-05-17 08:10:00|3650.1|3644.1|3655.6|3649.6|3669.4|3663.4|3650.1|3644.1|52
1652775300000|2022-05-17 08:15:00|3655.4|3649.4|3656.4|3650.4|3662.9|3656.9|3655.1|3649.1|41
1652775600000|2022-05-17 08:20:00|3656.6|3650.6|3651.1|3645.1|3657.1|3651.1|3651.1|3645.1|21
1652775900000|2022-05-17 08:25:00|3650.9|3644.9|3651.1|3645.1|3652.4|3646.4|3647.4|3641.4|53
1652776200000|2022-05-17 08:30:00|3650.6|3644.6|3646.9|3640.9|3651.1|3645.1|3645.4|3639.4|25
1652776500000|2022-05-17 08:35:00|3646.6|3640.6|3640.4|3634.4|3648.6|3642.6|3639.1|3633.1|49
1652776800000|2022-05-17 08:40:00|3640.9|3634.9|3646.4|3640.4|3647.9|3641.9|3640.1|3634.1|44
1652777100000|2022-05-17 08:45:00|3646.1|3640.1|3646.9|3640.9|3649.6|3643.6|3645.1|3639.1|32
1652777400000|2022-05-17 08:50:00|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3645.9|3639.9|24
1652777700000|2022-05-17 08:55:00|3646.1|3640.1|3647.1|3641.1|3648.6|3642.6|3645.4|3639.4|43
1652778000000|2022-05-17 09:00:00|3646.9|3640.9|3646.1|3640.1|3647.4|3641.4|3645.1|3639.1|32
1652778300000|2022-05-17 09:05:00|3646.4|3640.4|3654.9|3648.9|3655.4|3649.4|3646.4|3640.4|31
1652778600000|2022-05-17 09:10:00|3655.1|3649.1|3666.1|3660.1|3669.4|3663.4|3652.1|3646.1|57
1652778900000|2022-05-17 09:15:00|3665.9|3659.9|3656.4|3650.4|3675.1|3669.1|3656.1|3650.1|83
1652779200000|2022-05-17 09:20:00|3657.1|3651.1|3668.9|3662.9|3669.6|3663.6|3657.1|3651.1|68
1652779500000|2022-05-17 09:25:00|3669.6|3663.6|3671.4|3665.4|3674.4|3668.4|3668.6|3662.6|30
1652779800000|2022-05-17 09:30:00|3671.6|3665.6|3666.1|3660.1|3671.6|3665.6|3665.9|3659.9|32
1652780100000|2022-05-17 09:35:00|3665.9|3659.9|3669.6|3663.6|3671.6|3665.6|3662.6|3656.6|75
1652780400000|2022-05-17 09:40:00|3669.9|3663.9|3667.9|3661.9|3671.1|3665.1|3667.4|3661.4|50
1652780700000|2022-05-17 09:45:00|3667.4|3661.4|3662.9|3656.9|3667.6|3661.6|3662.9|3656.9|40
1652781000000|2022-05-17 09:50:00|3663.4|3657.4|3662.4|3656.4|3664.4|3658.4|3662.4|3656.4|17
1652781300000|2022-05-17 09:55:00|3662.1|3656.1|3662.6|3656.6|3663.6|3657.6|3661.4|3655.4|23
1652781600000|2022-05-17 10:00:00|3663.6|3657.6|3663.6|3657.6|3664.1|3658.1|3663.1|3657.1|12
1652781900000|2022-05-17 10:05:00|3663.4|3657.4|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|10
1652782200000|2022-05-17 10:10:00|3663.1|3657.1|3666.6|3660.6|3666.6|3660.6|3663.1|3657.1|12
1652782500000|2022-05-17 10:15:00|3669.1|3663.1|3675.1|3669.1|3676.6|3670.6|3669.1|3663.1|35
1652782800000|2022-05-17 10:20:00|3675.6|3669.6|3678.4|3672.4|3678.9|3672.9|3674.6|3668.6|51
1652783100000|2022-05-17 10:25:00|3678.9|3672.9|3688.1|3682.1|3688.9|3682.9|3678.9|3672.9|64
1652783400000|2022-05-17 10:30:00|3687.9|3681.9|3687.6|3681.6|3688.4|3682.4|3686.4|3680.4|43
1652783700000|2022-05-17 10:35:00|3688|3682|3687.9|3681.9|3688.1|3682.1|3683.9|3677.9|39
1652784000000|2022-05-17 10:40:00|3687.6|3681.6|3682.9|3676.9|3687.6|3681.6|3682.9|3676.9|49
1652784300000|2022-05-17 10:45:00|3683.1|3677.1|3680.4|3674.4|3683.4|3677.4|3677.1|3671.1|43
1652784600000|2022-05-17 10:50:00|3680.6|3674.6|3680.9|3674.9|3681.9|3675.9|3680.4|3674.4|25
1652784900000|2022-05-17 10:55:00|3681.1|3675.1|3679.4|3673.4|3681.4|3675.4|3679.1|3673.1|43
1652785200000|2022-05-17 11:00:00|3679.6|3673.6|3677.4|3671.4|3680.9|3674.9|3677.4|3671.4|41
1652785500000|2022-05-17 11:05:00|3677.6|3671.6|3673.6|3667.6|3677.6|3671.6|3671.4|3665.4|46
1652785800000|2022-05-17 11:10:00|3672.6|3666.6|3666.9|3660.9|3674.1|3668.1|3666.1|3660.1|86
1652786100000|2022-05-17 11:15:00|3666.6|3660.6|3667.9|3661.9|3669.4|3663.4|3664.9|3658.9|55
1652786400000|2022-05-17 11:20:00|3669.1|3663.1|3674.9|3668.9|3675.4|3669.4|3669.1|3663.1|24
1652786700000|2022-05-17 11:25:00|3675.1|3669.1|3672.4|3666.4|3675.9|3669.9|3670.9|3664.9|42
1652787000000|2022-05-17 11:30:00|3672.1|3666.1|3673.1|3667.1|3677.4|3671.4|3668.6|3662.6|90
1652787300000|2022-05-17 11:35:00|3673.4|3667.4|3676.9|3670.9|3678|3672|3670.9|3664.9|78
1652787600000|2022-05-17 11:40:00|3677.8|3671.8|3681.1|3675.1|3685.9|3679.9|3677.6|3671.6|56
1652787900000|2022-05-17 11:45:00|3681.4|3675.4|3683.9|3677.9|3684.9|3678.9|3675.9|3669.9|74
1652788200000|2022-05-17 11:50:00|3684.4|3678.4|3685.6|3679.6|3689.9|3683.9|3679.1|3673.1|84
1652788500000|2022-05-17 11:55:00|3685.9|3679.9|3680.6|3674.6|3686.6|3680.6|3680.4|3674.4|38
1652788800000|2022-05-17 12:00:00|3680.4|3674.4|3675.6|3669.6|3680.6|3674.6|3674.4|3668.4|73
1652789100000|2022-05-17 12:05:00|3675.4|3669.4|3670.1|3664.1|3675.9|3669.9|3668.6|3662.6|51
1652789400000|2022-05-17 12:10:00|3669.9|3663.9|3673.4|3667.4|3673.4|3667.4|3668.4|3662.4|59
1652789700000|2022-05-17 12:15:00|3672.4|3666.4|3678.9|3672.9|3679.9|3673.9|3671.1|3665.1|37
1652790000000|2022-05-17 12:20:00|3679.1|3673.1|3680.4|3674.4|3684.1|3678.1|3678.9|3672.9|34
1652790300000|2022-05-17 12:25:00|3680.6|3674.6|3681.1|3675.1|3682.4|3676.4|3678.9|3672.9|33
1652790600000|2022-05-17 12:30:00|3679.9|3673.9|3681.4|3675.4|3682.1|3676.1|3676.9|3670.9|74
1652790900000|2022-05-17 12:35:00|3682.1|3676.1|3687.4|3681.4|3689.9|3683.9|3682.1|3676.1|50
1652791200000|2022-05-17 12:40:00|3687.1|3681.1|3686.4|3680.4|3688.4|3682.4|3686.1|3680.1|40
1652791500000|2022-05-17 12:45:00|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.1|3679.1|14
1652791800000|2022-05-17 12:50:00|3685.6|3679.6|3686.4|3680.4|3686.9|3680.9|3685.4|3679.4|17
1652792100000|2022-05-17 12:55:00|3685.6|3679.6|3684.9|3678.9|3686.9|3680.9|3680.9|3674.9|52
1652792400000|2022-05-17 13:00:00|3684.6|3678.6|3727.6|3721.6|3739.5|3733.5|3684.6|3678.6|247
1652792700000|2022-05-17 13:05:00|3727.9|3721.9|3723.4|3717.4|3746.5|3740.5|3722.9|3716.9|241
1652793000000|2022-05-17 13:10:00|3723.1|3717.1|3709.6|3703.6|3725.4|3719.4|3707.4|3701.4|164
1652793300000|2022-05-17 13:15:00|3709.4|3703.4|3698.9|3692.9|3710.1|3704.1|3694.4|3688.4|95
1652793600000|2022-05-17 13:20:00|3698.6|3692.6|3699.1|3693.1|3705.1|3699.1|3698.4|3692.4|134
1652793900000|2022-05-17 13:25:00|3696.5|3690.5|3688.6|3682.6|3697.9|3691.9|3687.9|3681.9|141
1652794200000|2022-05-17 13:30:00|3688.4|3682.4|3686.1|3680.1|3694.9|3688.9|3685.6|3679.6|164
1652794500000|2022-05-17 13:35:00|3686.4|3680.4|3690.6|3684.6|3691.6|3685.6|3676.1|3670.1|141
1652794800000|2022-05-17 13:40:00|3691.9|3685.9|3712|3706|3720.6|3714.6|3691.1|3685.1|184
1652795100000|2022-05-17 13:45:00|3712.3|3706.3|3704.1|3698.1|3716.8|3710.8|3700.4|3694.4|124
1652795400000|2022-05-17 13:50:00|3703.9|3697.9|3697.6|3691.6|3709.4|3703.4|3697.1|3691.1|104
1652795700000|2022-05-17 13:55:00|3697.9|3691.9|3695.9|3689.9|3700.4|3694.4|3694.9|3688.9|83
1652796000000|2022-05-17 14:00:00|3696.6|3690.6|3699.6|3693.6|3700.1|3694.1|3695.6|3689.6|38
1652796300000|2022-05-17 14:05:00|3699.4|3693.4|3688.6|3682.6|3699.4|3693.4|3686.4|3680.4|98
1652796600000|2022-05-17 14:10:00|3688.4|3682.4|3688.9|3682.9|3690.6|3684.6|3685.1|3679.1|163
1652796900000|2022-05-17 14:15:00|3688.1|3682.1|3700.1|3694.1|3700.4|3694.4|3687.4|3681.4|68
1652797200000|2022-05-17 14:20:00|3699.6|3693.6|3695.1|3689.1|3701.1|3695.1|3693.4|3687.4|88
1652797500000|2022-05-17 14:25:00|3695.4|3689.4|3689.4|3683.4|3698.4|3692.4|3688.6|3682.6|79
1652797800000|2022-05-17 14:30:00|3689.1|3683.1|3689.4|3683.4|3690.4|3684.4|3680.1|3674.1|114
1652798100000|2022-05-17 14:35:00|3689.1|3683.1|3672.4|3666.4|3689.1|3683.1|3672.4|3666.4|173
1652798400000|2022-05-17 14:40:00|3672.1|3666.1|3672.4|3666.4|3674.6|3668.6|3670.1|3664.1|126
1652798700000|2022-05-17 14:45:00|3673.4|3667.4|3667.6|3661.6|3673.6|3667.6|3666.1|3660.1|172
1652799000000|2022-05-17 14:50:00|3667.9|3661.9|3658.6|3652.6|3667.9|3661.9|3655.1|3649.1|187
1652799300000|2022-05-17 14:55:00|3659.8|3653.8|3667.9|3661.9|3669.6|3663.6|3658.1|3652.1|165
1652799600000|2022-05-17 15:00:00|3668.1|3662.1|3676.6|3670.6|3678.4|3672.4|3668.1|3662.1|109
1652799900000|2022-05-17 15:05:00|3676.9|3670.9|3676.6|3670.6|3678.9|3672.9|3674.4|3668.4|60
1652800200000|2022-05-17 15:10:00|3676.9|3670.9|3670.6|3664.6|3676.9|3670.9|3667.9|3661.9|81
1652800500000|2022-05-17 15:15:00|3670.9|3664.9|3670.1|3664.1|3671.6|3665.6|3667.9|3661.9|57
1652800800000|2022-05-17 15:20:00|3669.1|3663.1|3673.6|3667.6|3674.4|3668.4|3668.6|3662.6|27
1652801100000|2022-05-17 15:25:00|3672.6|3666.6|3675.4|3669.4|3676.9|3670.9|3672.4|3666.4|17
1652801400000|2022-05-17 15:30:00|3673.9|3667.9|3676.4|3670.4|3676.8|3670.8|3673.6|3667.6|16
1652801700000|2022-05-17 15:35:00|3676.1|3670.1|3674.4|3668.4|3676.1|3670.1|3674.1|3668.1|28
1652802000000|2022-05-17 15:40:00|3673.9|3667.9|3674.6|3668.6|3675.1|3669.1|3673.9|3667.9|13
1652802300000|2022-05-17 15:45:00|3674.1|3668.1|3671.9|3665.9|3675.1|3669.1|3671.1|3665.1|27
1652802600000|2022-05-17 15:50:00|3672.1|3666.1|3669.6|3663.6|3673.4|3667.4|3669.4|3663.4|17
1652802900000|2022-05-17 15:55:00|3669.4|3663.4|3665.6|3659.6|3670.1|3664.1|3665.6|3659.6|22
1652803200000|2022-05-17 16:00:00|3665.4|3659.4|3655.6|3649.6|3667.1|3661.1|3654.6|3648.6|56
1652803500000|2022-05-17 16:05:00|3655.4|3649.4|3655.1|3649.1|3656.4|3650.4|3654.4|3648.4|51
1652803800000|2022-05-17 16:10:00|3654.9|3648.9|3661.6|3655.6|3662.1|3656.1|3654.9|3648.9|34
1652804100000|2022-05-17 16:15:00|3661.4|3655.4|3666.1|3660.1|3667.1|3661.1|3660.9|3654.9|55
1652804400000|2022-05-17 16:20:00|3666.4|3660.4|3670.4|3664.4|3670.4|3664.4|3665.9|3659.9|35
1652804700000|2022-05-17 16:25:00|3669.9|3663.9|3670.4|3664.4|3670.9|3664.9|3669.1|3663.1|41
1652805000000|2022-05-17 16:30:00|3670.1|3664.1|3670.1|3664.1|3670.9|3664.9|3669.4|3663.4|35
1652805300000|2022-05-17 16:35:00|3669.9|3663.9|3669.6|3663.6|3670.4|3664.4|3668.9|3662.9|22
1652805600000|2022-05-17 16:40:00|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3669.1|3663.1|8
1652805900000|2022-05-17 16:45:00|3669.9|3663.9|3666.9|3660.9|3669.9|3663.9|3666.9|3660.9|6
1652806200000|2022-05-17 16:50:00|3666.6|3660.6|3662.1|3656.1|3668.6|3662.6|3661.4|3655.4|39
1652806500000|2022-05-17 16:55:00|3662.4|3656.4|3663.9|3657.9|3663.9|3657.9|3661.5|3655.5|52
1652832000000|2022-05-18 00:00:00|3660.9|3654.9|3664.4|3658.4|3664.4|3658.4|3660.9|3654.9|10
1652832300000|2022-05-18 00:05:00|3664.5|3658.5|3664.9|3658.9|3668.5|3662.5|3664.5|3658.5|22
1652832600000|2022-05-18 00:10:00|3665.1|3659.1|3665.4|3659.4|3666|3660|3664.5|3658.5|11
1652832900000|2022-05-18 00:15:00|3665.6|3659.6|3660.3|3654.3|3668.3|3662.3|3660.3|3654.3|25
1652833200000|2022-05-18 00:20:00|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|4
1652833500000|2022-05-18 00:25:00|3660|3654|3659.3|3653.3|3660.3|3654.3|3658.8|3652.8|16
1652833800000|2022-05-18 00:30:00|3659|3653|3659.8|3653.8|3660|3654|3658.5|3652.5|13
1652834100000|2022-05-18 00:35:00|3659.3|3653.3|3664.4|3658.4|3664.9|3658.9|3659|3653|29
1652834400000|2022-05-18 00:40:00|3664.6|3658.6|3662.3|3656.3|3664.6|3658.6|3662.3|3656.3|7
1652834700000|2022-05-18 00:45:00|3662|3656|3659.3|3653.3|3662|3656|3657.8|3651.8|20
1652835000000|2022-05-18 00:50:00|3659|3653|3658|3652|3659.5|3653.5|3657|3651|31
1652835300000|2022-05-18 00:55:00|3657.8|3651.8|3655.3|3649.3|3658|3652|3655|3649|46
1652835600000|2022-05-18 01:00:00|3655.8|3649.8|3660.8|3654.8|3662.8|3656.8|3655.8|3649.8|97
1652835900000|2022-05-18 01:05:00|3661|3655|3666.8|3660.8|3666.8|3660.8|3656.8|3650.8|52
1652836200000|2022-05-18 01:10:00|3666.4|3660.4|3665.3|3659.3|3666.4|3660.4|3662.5|3656.5|29
1652836500000|2022-05-18 01:15:00|3665.5|3659.5|3666.5|3660.5|3668.3|3662.3|3664.8|3658.8|89
1652836800000|2022-05-18 01:20:00|3666.8|3660.8|3664.5|3658.5|3666.8|3660.8|3664|3658|18
1652837100000|2022-05-18 01:25:00|3664.3|3658.3|3664.5|3658.5|3666|3660|3663.5|3657.5|60
1652837400000|2022-05-18 01:30:00|3664.3|3658.3|3659|3653|3664.3|3658.3|3657.5|3651.5|128
1652837700000|2022-05-18 01:35:00|3658.8|3652.8|3658.3|3652.3|3659.3|3653.3|3658|3652|19
1652838000000|2022-05-18 01:40:00|3658.5|3652.5|3659|3653|3661.3|3655.3|3657.8|3651.8|83
1652838300000|2022-05-18 01:45:00|3659.3|3653.3|3657.8|3651.8|3660.8|3654.8|3657.5|3651.5|112
1652838600000|2022-05-18 01:50:00|3657.5|3651.5|3657|3651|3659.3|3653.3|3655.8|3649.8|47
1652838900000|2022-05-18 01:55:00|3656.3|3650.3|3659|3653|3659|3653|3656.3|3650.3|78
1652839200000|2022-05-18 02:00:00|3658.8|3652.8|3656.5|3650.5|3661.3|3655.3|3655.8|3649.8|64
1652839500000|2022-05-18 02:05:00|3656.8|3650.8|3654.3|3648.3|3657.3|3651.3|3654|3648|41
1652839800000|2022-05-18 02:10:00|3654.5|3648.5|3655|3649|3656.5|3650.5|3654.3|3648.3|14
1652840100000|2022-05-18 02:15:00|3655.3|3649.3|3656.5|3650.5|3656.8|3650.8|3655.3|3649.3|27
1652840400000|2022-05-18 02:20:00|3656.8|3650.8|3657.3|3651.3|3657.5|3651.5|3656.5|3650.5|12
1652840700000|2022-05-18 02:25:00|3657.5|3651.5|3657|3651|3657.5|3651.5|3656.5|3650.5|18
1652841000000|2022-05-18 02:30:00|3656.8|3650.8|3647.5|3641.5|3657.3|3651.3|3646.3|3640.3|92
1652841300000|2022-05-18 02:35:00|3647.8|3641.8|3648|3642|3649.3|3643.3|3647|3641|52
1652841600000|2022-05-18 02:40:00|3647.8|3641.8|3649.3|3643.3|3651|3645|3647.3|3641.3|76
1652841900000|2022-05-18 02:45:00|3649|3643|3648.8|3642.8|3651|3645|3647.5|3641.5|166
1652842200000|2022-05-18 02:50:00|3648.5|3642.5|3646.8|3640.8|3649.8|3643.8|3646.5|3640.5|149
1652842500000|2022-05-18 02:55:00|3647.8|3641.8|3646|3640|3647.8|3641.8|3645.3|3639.3|77
1652842800000|2022-05-18 03:00:00|3645.5|3639.5|3644.8|3638.8|3646.5|3640.5|3641.8|3635.8|110
1652843100000|2022-05-18 03:05:00|3644.5|3638.5|3641.8|3635.8|3645|3639|3641.5|3635.5|37
1652843400000|2022-05-18 03:10:00|3641.5|3635.5|3637.3|3631.3|3642.8|3636.8|3636|3630|26
1652843700000|2022-05-18 03:15:00|3637|3631|3631.5|3625.5|3637|3631|3631.3|3625.3|28
1652844000000|2022-05-18 03:20:00|3631.3|3625.3|3631.8|3625.8|3632.8|3626.8|3630.8|3624.8|27
1652844300000|2022-05-18 03:25:00|3632.3|3626.3|3632.3|3626.3|3633|3627|3630.8|3624.8|131
1652844600000|2022-05-18 03:30:00|3632.5|3626.5|3632.3|3626.3|3633.5|3627.5|3631.8|3625.8|19
1652844900000|2022-05-18 03:35:00|3632|3626|3632.3|3626.3|3632.8|3626.8|3631.3|3625.3|24
1652845200000|2022-05-18 03:40:00|3632.5|3626.5|3632.3|3626.3|3633|3627|3631.5|3625.5|24
1652845500000|2022-05-18 03:45:00|3632|3626|3633.3|3627.3|3633.3|3627.3|3631.8|3625.8|7
1652845800000|2022-05-18 03:50:00|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1652846100000|2022-05-18 03:55:00|3635|3629|3637|3631|3638|3632|3635|3629|24
1652846400000|2022-05-18 04:00:00|3636.8|3630.8|3638|3632|3638.5|3632.5|3635.5|3629.5|31
1652846700000|2022-05-18 04:05:00|3637.8|3631.8|3637.3|3631.3|3638|3632|3637|3631|24
1652847000000|2022-05-18 04:10:00|3636.3|3630.3|3636.5|3630.5|3637.5|3631.5|3636|3630|11
1652847300000|2022-05-18 04:15:00|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.3|3629.3|10
1652847600000|2022-05-18 04:20:00|3635.5|3629.5|3636|3630|3637.5|3631.5|3634.3|3628.3|24
1652847900000|2022-05-18 04:25:00|3635.8|3629.8|3634.8|3628.8|3635.8|3629.8|3634.5|3628.5|9
1652848200000|2022-05-18 04:30:00|3633.5|3627.5|3632.5|3626.5|3634|3628|3632.3|3626.3|22
1652848500000|2022-05-18 04:35:00|3632.3|3626.3|3634|3628|3634|3628|3631.5|3625.5|10
1652848800000|2022-05-18 04:40:00|3633.8|3627.8|3633.5|3627.5|3635|3629|3633|3627|13
1652849100000|2022-05-18 04:45:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1652849400000|2022-05-18 04:50:00|3633|3627|3633|3627|3633|3627|3632.8|3626.8|3
1652849700000|2022-05-18 04:55:00|3633.3|3627.3|3636|3630|3636|3630|3633.3|3627.3|11
1652850000000|2022-05-18 05:00:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3634|3628|27
1652850300000|2022-05-18 05:05:00|3635.8|3629.8|3639.8|3633.8|3640|3634|3634.8|3628.8|28
1652850600000|2022-05-18 05:10:00|3639.5|3633.5|3641|3635|3641|3635|3639.5|3633.5|8
1652850900000|2022-05-18 05:15:00|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.5|3634.5|23
1652851200000|2022-05-18 05:20:00|3641|3635|3640.8|3634.8|3641|3635|3639.8|3633.8|20
1652851500000|2022-05-18 05:25:00|3640.5|3634.5|3647.8|3641.8|3649|3643|3640.5|3634.5|34
1652851800000|2022-05-18 05:30:00|3648|3642|3647|3641|3654.6|3648.6|3644.6|3638.6|202
1652852100000|2022-05-18 05:35:00|3646.8|3640.8|3639|3633|3647.5|3641.5|3639|3633|45
1652852400000|2022-05-18 05:40:00|3640.3|3634.3|3639|3633|3641.5|3635.5|3638.8|3632.8|25
1652852700000|2022-05-18 05:45:00|3639.5|3633.5|3642.8|3636.8|3643|3637|3639.3|3633.3|115
1652853000000|2022-05-18 05:50:00|3642.5|3636.5|3644.8|3638.8|3647|3641|3641.8|3635.8|90
1652853300000|2022-05-18 05:55:00|3645|3639|3646|3640|3646|3640|3641.5|3635.5|90
1652853600000|2022-05-18 06:00:00|3645.8|3639.8|3649|3643|3649.5|3643.5|3642.8|3636.8|109
1652853900000|2022-05-18 06:05:00|3649.5|3643.5|3651|3645|3654.8|3648.8|3649.5|3643.5|103
1652854200000|2022-05-18 06:10:00|3649.8|3643.8|3652|3646|3654.8|3648.8|3649.8|3643.8|144
1652854500000|2022-05-18 06:15:00|3652.3|3646.3|3655.8|3649.8|3656|3650|3650|3644|94
1652854800000|2022-05-18 06:20:00|3656|3650|3649|3643|3659.8|3653.8|3648.8|3642.8|85
1652855100000|2022-05-18 06:25:00|3648.8|3642.8|3651.8|3645.8|3652|3646|3647.5|3641.5|25
1652855400000|2022-05-18 06:30:00|3652|3646|3644.5|3638.5|3652|3646|3644.5|3638.5|22
1652855700000|2022-05-18 06:35:00|3644.3|3638.3|3642.3|3636.3|3645|3639|3641|3635|122
1652856000000|2022-05-18 06:40:00|3642.5|3636.5|3639.3|3633.3|3644|3638|3638.8|3632.8|172
1652856300000|2022-05-18 06:45:00|3639.8|3633.8|3640.6|3634.6|3643|3637|3638.8|3632.8|133
1652856600000|2022-05-18 06:50:00|3640.5|3634.5|3644.8|3638.8|3645.8|3639.8|3639.3|3633.3|98
1652856900000|2022-05-18 06:55:00|3645.8|3639.8|3632.3|3626.3|3646.4|3640.4|3632.3|3626.3|151
1652857200000|2022-05-18 07:00:00|3631.9|3625.9|3631.1|3625.1|3636|3630|3626.6|3620.6|111
1652857500000|2022-05-18 07:05:00|3629.9|3623.9|3620.1|3614.1|3631.6|3625.6|3619.6|3613.6|107
1652857800000|2022-05-18 07:10:00|3621.1|3615.1|3616.4|3610.4|3621.6|3615.6|3610.6|3604.6|57
1652858100000|2022-05-18 07:15:00|3618.1|3612.1|3619.4|3613.4|3619.6|3613.6|3617.6|3611.6|31
1652858400000|2022-05-18 07:20:00|3619.1|3613.1|3613.6|3607.6|3619.6|3613.6|3611.4|3605.4|85
1652858700000|2022-05-18 07:25:00|3613.4|3607.4|3604.9|3598.9|3613.4|3607.4|3604.4|3598.4|63
1652859000000|2022-05-18 07:30:00|3604.6|3598.6|3610.9|3604.9|3611.1|3605.1|3604.1|3598.1|63
1652859300000|2022-05-18 07:35:00|3611.1|3605.1|3608.6|3602.6|3612.9|3606.9|3604.9|3598.9|44
1652859600000|2022-05-18 07:40:00|3608.9|3602.9|3610.6|3604.6|3611.4|3605.4|3607.6|3601.6|33
1652859900000|2022-05-18 07:45:00|3609.6|3603.6|3611.9|3605.9|3612.9|3606.9|3608.6|3602.6|37
1652860200000|2022-05-18 07:50:00|3611.6|3605.6|3615.1|3609.1|3615.6|3609.6|3611.6|3605.6|21
1652860500000|2022-05-18 07:55:00|3615.4|3609.4|3622.6|3616.6|3623.4|3617.4|3615.4|3609.4|37
1652860800000|2022-05-18 08:00:00|3623.1|3617.1|3635.6|3629.6|3636.9|3630.9|3622.9|3616.9|115
1652861100000|2022-05-18 08:05:00|3635.9|3629.9|3640.6|3634.6|3640.6|3634.6|3634.6|3628.6|50
1652861400000|2022-05-18 08:10:00|3640.9|3634.9|3646.1|3640.1|3649.4|3643.4|3640.6|3634.6|112
1652861700000|2022-05-18 08:15:00|3645.4|3639.4|3641.4|3635.4|3646.6|3640.6|3640.1|3634.1|37
1652862000000|2022-05-18 08:20:00|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3639.4|3633.4|48
1652862300000|2022-05-18 08:25:00|3641.1|3635.1|3635.9|3629.9|3641.1|3635.1|3634.4|3628.4|55
1652862600000|2022-05-18 08:30:00|3636.6|3630.6|3639.4|3633.4|3641.1|3635.1|3635.4|3629.4|66
1652862900000|2022-05-18 08:35:00|3639.9|3633.9|3630.4|3624.4|3641.6|3635.6|3630.4|3624.4|97
1652863200000|2022-05-18 08:40:00|3630.1|3624.1|3627.1|3621.1|3632.4|3626.4|3624.4|3618.4|162
1652863500000|2022-05-18 08:45:00|3626.9|3620.9|3625.1|3619.1|3628.4|3622.4|3622.9|3616.9|135
1652863800000|2022-05-18 08:50:00|3626.4|3620.4|3626.1|3620.1|3630.1|3624.1|3624.6|3618.6|70
1652864100000|2022-05-18 08:55:00|3625.9|3619.9|3623.6|3617.6|3626.4|3620.4|3622.6|3616.6|46
1652864400000|2022-05-18 09:00:00|3624.1|3618.1|3624.9|3618.9|3625.6|3619.6|3622.6|3616.6|58
1652864700000|2022-05-18 09:05:00|3624.6|3618.6|3631.6|3625.6|3633.4|3627.4|3624.6|3618.6|89
1652865000000|2022-05-18 09:10:00|3630.6|3624.6|3635.9|3629.9|3636.1|3630.1|3630.4|3624.4|66
1652865300000|2022-05-18 09:15:00|3636.1|3630.1|3636.4|3630.4|3639.6|3633.6|3635.6|3629.6|33
1652865600000|2022-05-18 09:20:00|3637.6|3631.6|3644.4|3638.4|3644.6|3638.6|3637.6|3631.6|40
1652865900000|2022-05-18 09:25:00|3643.9|3637.9|3642.1|3636.1|3644.9|3638.9|3641.6|3635.6|53
1652866200000|2022-05-18 09:30:00|3641.9|3635.9|3642.6|3636.6|3643.4|3637.4|3639.5|3633.5|27
1652866500000|2022-05-18 09:35:00|3642.9|3636.9|3641.9|3635.9|3643.1|3637.1|3640.9|3634.9|41
1652866800000|2022-05-18 09:40:00|3642.4|3636.4|3642.6|3636.6|3642.9|3636.9|3641.9|3635.9|27
1652867100000|2022-05-18 09:45:00|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.1|3636.1|28
1652867400000|2022-05-18 09:50:00|3642.6|3636.6|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|5
1652867700000|2022-05-18 09:55:00|3641.6|3635.6|3644.9|3638.9|3644.9|3638.9|3641.1|3635.1|51
1652868000000|2022-05-18 10:00:00|3645.1|3639.1|3651.4|3645.4|3652.1|3646.1|3645.1|3639.1|55
1652868300000|2022-05-18 10:05:00|3651.6|3645.6|3651.6|3645.6|3653.1|3647.1|3650.4|3644.4|35
1652868600000|2022-05-18 10:10:00|3651.4|3645.4|3648.4|3642.4|3651.9|3645.9|3647.4|3641.4|25
1652868900000|2022-05-18 10:15:00|3648.1|3642.1|3651.4|3645.4|3651.9|3645.9|3645.6|3639.6|28
1652869200000|2022-05-18 10:20:00|3651.1|3645.1|3647.6|3641.6|3651.9|3645.9|3646.9|3640.9|51
1652869500000|2022-05-18 10:25:00|3647.9|3641.9|3649.1|3643.1|3650.9|3644.9|3647.9|3641.9|44
1652869800000|2022-05-18 10:30:00|3649.6|3643.6|3648.1|3642.1|3649.9|3643.9|3647.6|3641.6|30
1652870100000|2022-05-18 10:35:00|3647.9|3641.9|3643.9|3637.9|3648.1|3642.1|3643.1|3637.1|21
1652870400000|2022-05-18 10:40:00|3644.1|3638.1|3641.6|3635.6|3644.4|3638.4|3640.6|3634.6|24
1652870700000|2022-05-18 10:45:00|3641.4|3635.4|3643.1|3637.1|3643.1|3637.1|3639.9|3633.9|18
1652871000000|2022-05-18 10:50:00|3643.6|3637.6|3645.1|3639.1|3645.1|3639.1|3642.9|3636.9|21
1652871300000|2022-05-18 10:55:00|3644.4|3638.4|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|4
1652871600000|2022-05-18 11:00:00|3643.9|3637.9|3642.4|3636.4|3646.9|3640.9|3641.6|3635.6|28
1652871900000|2022-05-18 11:05:00|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3636.8|3630.8|39
1652872200000|2022-05-18 11:10:00|3641.4|3635.4|3639.1|3633.1|3641.4|3635.4|3638.9|3632.9|19
1652872500000|2022-05-18 11:15:00|3639.6|3633.6|3635.4|3629.4|3640.4|3634.4|3634.1|3628.1|52
1652872800000|2022-05-18 11:20:00|3635.1|3629.1|3638.9|3632.9|3639.6|3633.6|3634.6|3628.6|26
1652873100000|2022-05-18 11:25:00|3639.1|3633.1|3636.6|3630.6|3639.4|3633.4|3636.6|3630.6|31
1652873400000|2022-05-18 11:30:00|3636.9|3630.9|3635.9|3629.9|3637.4|3631.4|3635.1|3629.1|42
1652873700000|2022-05-18 11:35:00|3635.1|3629.1|3628.9|3622.9|3635.6|3629.6|3628.9|3622.9|52
1652874000000|2022-05-18 11:40:00|3629.4|3623.4|3631.9|3625.9|3631.9|3625.9|3627.9|3621.9|36
1652874300000|2022-05-18 11:45:00|3631.6|3625.6|3633.9|3627.9|3634.1|3628.1|3631.6|3625.6|20
1652874600000|2022-05-18 11:50:00|3634.1|3628.1|3640.6|3634.6|3641.1|3635.1|3632.6|3626.6|82
1652874900000|2022-05-18 11:55:00|3639.6|3633.6|3634.9|3628.9|3639.6|3633.6|3630.6|3624.6|88
1652875200000|2022-05-18 12:00:00|3635.1|3629.1|3639.1|3633.1|3639.9|3633.9|3633.4|3627.4|51
1652875500000|2022-05-18 12:05:00|3639.4|3633.4|3640.9|3634.9|3640.9|3634.9|3637.9|3631.9|36
1652875800000|2022-05-18 12:10:00|3641.1|3635.1|3642.1|3636.1|3642.9|3636.9|3640.6|3634.6|58
1652876100000|2022-05-18 12:15:00|3641.3|3635.3|3640.4|3634.4|3642.6|3636.6|3639.9|3633.9|48
1652876400000|2022-05-18 12:20:00|3640.1|3634.1|3646.9|3640.9|3646.9|3640.9|3640.1|3634.1|23
1652876700000|2022-05-18 12:25:00|3646.6|3640.6|3646.1|3640.1|3647.1|3641.1|3645.4|3639.4|17
1652877000000|2022-05-18 12:30:00|3645.9|3639.9|3641.9|3635.9|3645.9|3639.9|3640.4|3634.4|49
1652877300000|2022-05-18 12:35:00|3640.9|3634.9|3641.9|3635.9|3642.1|3636.1|3639.9|3633.9|25
1652877600000|2022-05-18 12:40:00|3642.1|3636.1|3640.4|3634.4|3642.1|3636.1|3639.4|3633.4|34
1652877900000|2022-05-18 12:45:00|3641.4|3635.4|3638.1|3632.1|3641.4|3635.4|3636.1|3630.1|62
1652878200000|2022-05-18 12:50:00|3638.6|3632.6|3639.1|3633.1|3639.4|3633.4|3637.9|3631.9|19
1652878500000|2022-05-18 12:55:00|3639.4|3633.4|3641.1|3635.1|3645.6|3639.6|3639.1|3633.1|40
1652878800000|2022-05-18 13:00:00|3641.4|3635.4|3639|3633|3645.5|3639.5|3635.4|3629.4|290
1652879100000|2022-05-18 13:05:00|3639.1|3633.1|3639.4|3633.4|3640.9|3634.9|3637.1|3631.1|74
1652879400000|2022-05-18 13:10:00|3639.1|3633.1|3639.9|3633.9|3642.9|3636.9|3638.6|3632.6|58
1652879700000|2022-05-18 13:15:00|3639.6|3633.6|3630.1|3624.1|3639.9|3633.9|3629.1|3623.1|61
1652880000000|2022-05-18 13:20:00|3629.9|3623.9|3624.9|3618.9|3631.4|3625.4|3624.6|3618.6|79
1652880300000|2022-05-18 13:25:00|3624.1|3618.1|3625.1|3619.1|3630.4|3624.4|3623.9|3617.9|109
1652880600000|2022-05-18 13:30:00|3625.4|3619.4|3633.9|3627.9|3634.9|3628.9|3624.4|3618.4|127
1652880900000|2022-05-18 13:35:00|3633.6|3627.6|3630.4|3624.4|3634.9|3628.9|3629.9|3623.9|115
1652881200000|2022-05-18 13:40:00|3630.1|3624.1|3634.6|3628.6|3635.6|3629.6|3626.4|3620.4|108
1652881500000|2022-05-18 13:45:00|3634.9|3628.9|3633.9|3627.9|3637.9|3631.9|3632.4|3626.4|79
1652881800000|2022-05-18 13:50:00|3633.6|3627.6|3631.9|3625.9|3633.6|3627.6|3631.6|3625.6|63
1652882100000|2022-05-18 13:55:00|3631.4|3625.4|3622.6|3616.6|3632.6|3626.6|3621.1|3615.1|76
1652882400000|2022-05-18 14:00:00|3622.9|3616.9|3633.1|3627.1|3635.9|3629.9|3622.9|3616.9|94
1652882700000|2022-05-18 14:05:00|3634.1|3628.1|3631.4|3625.4|3635.4|3629.4|3628.9|3622.9|108
1652883000000|2022-05-18 14:10:00|3631.6|3625.6|3632.9|3626.9|3635.1|3629.1|3629.4|3623.4|65
1652883300000|2022-05-18 14:15:00|3633.1|3627.1|3629.1|3623.1|3635.4|3629.4|3627.9|3621.9|103
1652883600000|2022-05-18 14:20:00|3628.4|3622.4|3627.9|3621.9|3629.9|3623.9|3624.4|3618.4|180
1652883900000|2022-05-18 14:25:00|3628.1|3622.1|3631.4|3625.4|3631.6|3625.6|3625.9|3619.9|81
1652884200000|2022-05-18 14:30:00|3631.6|3625.6|3633.6|3627.6|3633.6|3627.6|3628.6|3622.6|103
1652884500000|2022-05-18 14:35:00|3633.9|3627.9|3632.6|3626.6|3634.1|3628.1|3626.9|3620.9|86
1652884800000|2022-05-18 14:40:00|3632.9|3626.9|3617.5|3611.5|3633.4|3627.4|3617.5|3611.5|155
1652885100000|2022-05-18 14:45:00|3617.6|3611.6|3620.1|3614.1|3620.1|3614.1|3611|3605|209
1652885400000|2022-05-18 14:50:00|3620.9|3614.9|3625.6|3619.6|3626.1|3620.1|3617.9|3611.9|81
1652885700000|2022-05-18 14:55:00|3626.4|3620.4|3625.1|3619.1|3629.4|3623.4|3616.5|3610.5|114
1652886000000|2022-05-18 15:00:00|3624.9|3618.9|3618.6|3612.6|3624.9|3618.9|3615.4|3609.4|58
1652886300000|2022-05-18 15:05:00|3618.1|3612.1|3608.6|3602.6|3618.6|3612.6|3606.9|3600.9|91
1652886600000|2022-05-18 15:10:00|3607.6|3601.6|3603.9|3597.9|3609.6|3603.6|3603.6|3597.6|104
1652886900000|2022-05-18 15:15:00|3604.1|3598.1|3604.4|3598.4|3606.1|3600.1|3603.6|3597.6|77
1652887200000|2022-05-18 15:20:00|3604.6|3598.6|3605.1|3599.1|3606.6|3600.6|3603.6|3597.6|75
1652887500000|2022-05-18 15:25:00|3604.9|3598.9|3605.6|3599.6|3608.9|3602.9|3603.6|3597.6|81
1652887800000|2022-05-18 15:30:00|3605.4|3599.4|3607.9|3601.9|3612.9|3606.9|3605.1|3599.1|105
1652888100000|2022-05-18 15:35:00|3607.6|3601.6|3609.9|3603.9|3609.9|3603.9|3606.4|3600.4|65
1652888400000|2022-05-18 15:40:00|3609|3603|3610.9|3604.9|3612.1|3606.1|3608.6|3602.6|50
1652888700000|2022-05-18 15:45:00|3611.4|3605.4|3616.4|3610.4|3616.6|3610.6|3611.4|3605.4|93
1652889000000|2022-05-18 15:50:00|3616.6|3610.6|3611.1|3605.1|3617.9|3611.9|3610.6|3604.6|70
1652889300000|2022-05-18 15:55:00|3610.9|3604.9|3604.6|3598.6|3610.9|3604.9|3604.1|3598.1|60
1652889600000|2022-05-18 16:00:00|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3603.9|3597.9|8
1652889900000|2022-05-18 16:05:00|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.4|3597.4|12
1652890200000|2022-05-18 16:10:00|3602.6|3596.6|3602.1|3596.1|3603.4|3597.4|3599.4|3593.4|111
1652890500000|2022-05-18 16:15:00|3601.9|3595.9|3603.9|3597.9|3604.4|3598.4|3601.6|3595.6|126
1652890800000|2022-05-18 16:20:00|3604.1|3598.1|3599.6|3593.6|3604.1|3598.1|3598.9|3592.9|79
1652891100000|2022-05-18 16:25:00|3599.1|3593.1|3595.9|3589.9|3601.4|3595.4|3595.9|3589.9|65
1652891400000|2022-05-18 16:30:00|3596.1|3590.1|3590.8|3584.8|3596.9|3590.9|3582.6|3576.6|214
1652891700000|2022-05-18 16:35:00|3590.6|3584.6|3592.1|3586.1|3592.9|3586.9|3590.5|3584.5|73
1652892000000|2022-05-18 16:40:00|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3589.6|3583.6|48
1652892300000|2022-05-18 16:45:00|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3590.6|3584.6|42
1652892600000|2022-05-18 16:50:00|3592.4|3586.4|3590.1|3584.1|3592.4|3586.4|3590.1|3584.1|43
1652892900000|2022-05-18 16:55:00|3590.4|3584.4|3591.9|3585.9|3591.9|3585.9|3589.9|3583.9|103
1652918400000|2022-05-19 00:00:00|3594.9|3588.9|3585.6|3579.6|3596|3590|3585.6|3579.6|30
1652918700000|2022-05-19 00:05:00|3585.4|3579.4|3587.3|3581.3|3587.3|3581.3|3583.9|3577.9|9
1652919000000|2022-05-19 00:10:00|3587|3581|3587|3581|3587|3581|3586.8|3580.8|3
1652919300000|2022-05-19 00:15:00|3586.8|3580.8|3593|3587|3594|3588|3586.5|3580.5|19
1652919600000|2022-05-19 00:20:00|3592.8|3586.8|3593|3587|3593|3587|3591.8|3585.8|5
1652919900000|2022-05-19 00:25:00|3592.8|3586.8|3590.3|3584.3|3593|3587|3589|3583|22
1652920200000|2022-05-19 00:30:00|3590.5|3584.5|3589.8|3583.8|3591.8|3585.8|3588|3582|24
1652920500000|2022-05-19 00:35:00|3589.5|3583.5|3594.3|3588.3|3595.1|3589.1|3589.3|3583.3|22
1652920800000|2022-05-19 00:40:00|3594.5|3588.5|3597.3|3591.3|3597.5|3591.5|3593.5|3587.5|12
1652921100000|2022-05-19 00:45:00|3596|3590|3599.3|3593.3|3599.3|3593.3|3596|3590|27
1652921400000|2022-05-19 00:50:00|3599|3593|3595.5|3589.5|3599|3593|3594.3|3588.3|51
1652921700000|2022-05-19 00:55:00|3595|3589|3596.3|3590.3|3596.3|3590.3|3594.5|3588.5|14
1652922000000|2022-05-19 01:00:00|3596.5|3590.5|3599.6|3593.6|3601.4|3595.4|3594.8|3588.8|329
1652922300000|2022-05-19 01:05:00|3599.9|3593.9|3603.8|3597.8|3606.8|3600.8|3597.1|3591.1|152
1652922600000|2022-05-19 01:10:00|3603.5|3597.5|3608.3|3602.3|3608.5|3602.5|3602|3596|85
1652922900000|2022-05-19 01:15:00|3608|3602|3608.5|3602.5|3608.8|3602.8|3605.8|3599.8|42
1652923200000|2022-05-19 01:20:00|3608.8|3602.8|3607.8|3601.8|3612.3|3606.3|3607.8|3601.8|71
1652923500000|2022-05-19 01:25:00|3607.5|3601.5|3599.5|3593.5|3607.5|3601.5|3599|3593|122
1652923800000|2022-05-19 01:30:00|3599.3|3593.3|3603.8|3597.8|3604.3|3598.3|3597.8|3591.8|158
1652924100000|2022-05-19 01:35:00|3604|3598|3605|3599|3608.5|3602.5|3602|3596|148
1652924400000|2022-05-19 01:40:00|3605.3|3599.3|3600.5|3594.5|3605.8|3599.8|3600.3|3594.3|71
1652924700000|2022-05-19 01:45:00|3598.6|3592.6|3601.8|3595.8|3603.4|3597.4|3598.6|3592.6|218
1652925000000|2022-05-19 01:50:00|3602|3596|3608.5|3602.5|3609.8|3603.8|3599.3|3593.3|193
1652925300000|2022-05-19 01:55:00|3608.3|3602.3|3606.8|3600.8|3609.5|3603.5|3604.3|3598.3|100
1652925600000|2022-05-19 02:00:00|3606.5|3600.5|3602|3596|3606.5|3600.5|3599.8|3593.8|208
1652925900000|2022-05-19 02:05:00|3602.3|3596.3|3598|3592|3607.3|3601.3|3596.3|3590.3|262
1652926200000|2022-05-19 02:10:00|3597.8|3591.8|3596|3590|3597.8|3591.8|3595|3589|58
1652926500000|2022-05-19 02:15:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595|3589|11
1652926800000|2022-05-19 02:20:00|3595.3|3589.3|3587.8|3581.8|3595.3|3589.3|3586.5|3580.5|30
1652927100000|2022-05-19 02:25:00|3587.5|3581.5|3586.5|3580.5|3591.3|3585.3|3582.6|3576.6|69
1652927400000|2022-05-19 02:30:00|3586.8|3580.8|3591.5|3585.5|3591.8|3585.8|3586.8|3580.8|70
1652927700000|2022-05-19 02:35:00|3591.8|3585.8|3594.5|3588.5|3594.8|3588.8|3590.5|3584.5|50
1652928000000|2022-05-19 02:40:00|3594.3|3588.3|3598.5|3592.5|3598.5|3592.5|3592.3|3586.3|70
1652928300000|2022-05-19 02:45:00|3597.8|3591.8|3598|3592|3599.5|3593.5|3597.3|3591.3|41
1652928600000|2022-05-19 02:50:00|3597.3|3591.3|3599.8|3593.8|3602.8|3596.8|3597|3591|38
1652928900000|2022-05-19 02:55:00|3600|3594|3601|3595|3602.5|3596.5|3598.8|3592.8|37
1652929200000|2022-05-19 03:00:00|3601.3|3595.3|3601.8|3595.8|3602.5|3596.5|3601|3595|12
1652929500000|2022-05-19 03:05:00|3602|3596|3601.3|3595.3|3602.5|3596.5|3597.3|3591.3|41
1652929800000|2022-05-19 03:10:00|3601|3595|3599.5|3593.5|3601|3595|3598.3|3592.3|18
1652930100000|2022-05-19 03:15:00|3599.8|3593.8|3599|3593|3599.8|3593.8|3598.5|3592.5|26
1652930400000|2022-05-19 03:20:00|3599.3|3593.3|3601.5|3595.5|3601.5|3595.5|3599.3|3593.3|36
1652930700000|2022-05-19 03:25:00|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3599.8|3593.8|39
1652931000000|2022-05-19 03:30:00|3600|3594|3601|3595|3601.5|3595.5|3598.8|3592.8|38
1652931300000|2022-05-19 03:35:00|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.3|3594.3|17
1652931600000|2022-05-19 03:40:00|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|14
1652931900000|2022-05-19 03:45:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601|3595|10
1652932500000|2022-05-19 03:55:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|4
1652932800000|2022-05-19 04:00:00|3601.8|3595.8|3601.8|3595.8|3602.3|3596.3|3601|3595|14
1652933100000|2022-05-19 04:05:00|3602|3596|3600.4|3594.4|3602.8|3596.8|3600.4|3594.4|10
1652933400000|2022-05-19 04:10:00|3600.6|3594.6|3595.8|3589.8|3600.6|3594.6|3595.3|3589.3|37
1652933700000|2022-05-19 04:15:00|3596|3590|3596.8|3590.8|3597|3591|3595|3589|35
1652934000000|2022-05-19 04:20:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596|3590|4
1652934300000|2022-05-19 04:25:00|3596.5|3590.5|3593|3587|3598|3592|3593|3587|15
1652934600000|2022-05-19 04:30:00|3592.8|3586.8|3593|3587|3593.3|3587.3|3588.6|3582.6|25
1652934900000|2022-05-19 04:35:00|3592.8|3586.8|3592.5|3586.5|3594.8|3588.8|3591.5|3585.5|27
1652935200000|2022-05-19 04:40:00|3592.8|3586.8|3593.5|3587.5|3594.5|3588.5|3592.5|3586.5|27
1652935500000|2022-05-19 04:45:00|3593|3587|3595.5|3589.5|3596.3|3590.3|3593|3587|29
1652935800000|2022-05-19 04:50:00|3595.3|3589.3|3593|3587|3595.8|3589.8|3591.5|3585.5|23
1652936100000|2022-05-19 04:55:00|3592.8|3586.8|3593.3|3587.3|3593.5|3587.5|3592|3586|26
1652936400000|2022-05-19 05:00:00|3593.5|3587.5|3592.8|3586.8|3595.8|3589.8|3591.3|3585.3|30
1652936700000|2022-05-19 05:05:00|3593|3587|3593.3|3587.3|3596.8|3590.8|3593|3587|29
1652937000000|2022-05-19 05:10:00|3593|3587|3591.8|3585.8|3593.8|3587.8|3591.8|3585.8|22
1652937300000|2022-05-19 05:15:00|3591.5|3585.5|3595.8|3589.8|3595.8|3589.8|3591.5|3585.5|14
1652937600000|2022-05-19 05:20:00|3595.5|3589.5|3592.3|3586.3|3595.5|3589.5|3591.3|3585.3|37
1652937900000|2022-05-19 05:25:00|3592|3586|3599.3|3593.3|3600.8|3594.8|3592|3586|43
1652938200000|2022-05-19 05:30:00|3599|3593|3595|3589|3599|3593|3591.8|3585.8|155
1652938500000|2022-05-19 05:35:00|3595.3|3589.3|3587.3|3581.3|3595.3|3589.3|3587|3581|75
1652938800000|2022-05-19 05:40:00|3587|3581|3580.5|3574.5|3587|3581|3580.5|3574.5|49
1652939100000|2022-05-19 05:45:00|3580.3|3574.3|3581.3|3575.3|3582.8|3576.8|3577.5|3571.5|80
1652939400000|2022-05-19 05:50:00|3580.8|3574.8|3580.3|3574.3|3581.5|3575.5|3579.5|3573.5|37
1652939700000|2022-05-19 05:55:00|3580.5|3574.5|3583.3|3577.3|3585.5|3579.5|3580.5|3574.5|59
1652940000000|2022-05-19 06:00:00|3583.8|3577.8|3583.3|3577.3|3586|3580|3582.8|3576.8|68
1652940300000|2022-05-19 06:05:00|3583|3577|3582.8|3576.8|3584.5|3578.5|3581|3575|53
1652940600000|2022-05-19 06:10:00|3583|3577|3586.3|3580.3|3587.8|3581.8|3583|3577|48
1652940900000|2022-05-19 06:15:00|3586.5|3580.5|3586.3|3580.3|3587.5|3581.5|3585|3579|19
1652941200000|2022-05-19 06:20:00|3586|3580|3586|3580|3586|3580|3583.3|3577.3|59
1652941500000|2022-05-19 06:25:00|3585.8|3579.8|3582.5|3576.5|3592.6|3586.6|3582.5|3576.5|39
1652941800000|2022-05-19 06:30:00|3582.3|3576.3|3584.5|3578.5|3585.5|3579.5|3582.3|3576.3|20
1652942100000|2022-05-19 06:35:00|3584.3|3578.3|3585.5|3579.5|3585.8|3579.8|3584|3578|15
1652942400000|2022-05-19 06:40:00|3585.3|3579.3|3585.5|3579.5|3587.3|3581.3|3585|3579|29
1652942700000|2022-05-19 06:45:00|3585.3|3579.3|3571.3|3565.3|3585.8|3579.8|3570.8|3564.8|60
1652943000000|2022-05-19 06:50:00|3571.5|3565.5|3579.5|3573.5|3579.8|3573.8|3567.5|3561.5|81
1652943300000|2022-05-19 06:55:00|3580.5|3574.5|3599.3|3593.3|3599.3|3593.3|3580.1|3574.1|112
1652943600000|2022-05-19 07:00:00|3602|3596|3589.6|3583.6|3602.3|3596.3|3586.5|3580.5|69
1652943900000|2022-05-19 07:05:00|3589.4|3583.4|3599.6|3593.6|3599.6|3593.6|3586.1|3580.1|71
1652944200000|2022-05-19 07:10:00|3599.9|3593.9|3602.8|3596.8|3602.9|3596.9|3593.4|3587.4|56
1652944500000|2022-05-19 07:15:00|3603.6|3597.6|3600.4|3594.4|3604.6|3598.6|3597.6|3591.6|54
1652944800000|2022-05-19 07:20:00|3600.1|3594.1|3599.6|3593.6|3601.1|3595.1|3599.1|3593.1|74
1652945100000|2022-05-19 07:25:00|3599.4|3593.4|3594.9|3588.9|3600.1|3594.1|3590.4|3584.4|53
1652945400000|2022-05-19 07:30:00|3595.1|3589.1|3596.1|3590.1|3596.4|3590.4|3591.9|3585.9|68
1652945700000|2022-05-19 07:35:00|3596.6|3590.6|3605.6|3599.6|3607.4|3601.4|3596.6|3590.6|45
1652946000000|2022-05-19 07:40:00|3605.4|3599.4|3606.6|3600.6|3607.4|3601.4|3605.1|3599.1|26
1652946300000|2022-05-19 07:45:00|3607.9|3601.9|3628.6|3622.6|3634.9|3628.9|3607.9|3601.9|104
1652946600000|2022-05-19 07:50:00|3629.1|3623.1|3633.6|3627.6|3633.6|3627.6|3626.1|3620.1|91
1652946900000|2022-05-19 07:55:00|3633.4|3627.4|3653.9|3647.9|3666|3657|3632.9|3626.9|104
1652947200000|2022-05-19 08:00:00|3653.3|3647.3|3651.1|3645.1|3653.4|3647.4|3639.8|3633.8|142
1652947500000|2022-05-19 08:05:00|3651.6|3645.6|3640.1|3634.1|3651.6|3645.6|3639.9|3633.9|79
1652947800000|2022-05-19 08:10:00|3640.4|3634.4|3644.9|3638.9|3646.4|3640.4|3640.4|3634.4|61
1652948100000|2022-05-19 08:15:00|3644.6|3638.6|3638.4|3632.4|3645.1|3639.1|3638.1|3632.1|98
1652948400000|2022-05-19 08:20:00|3638.6|3632.6|3642.1|3636.1|3642.1|3636.1|3637.6|3631.6|49
1652948700000|2022-05-19 08:25:00|3641.1|3635.1|3646.1|3640.1|3646.1|3640.1|3641.1|3635.1|46
1652949000000|2022-05-19 08:30:00|3645.9|3639.9|3647.4|3641.4|3647.6|3641.6|3641.9|3635.9|60
1652949300000|2022-05-19 08:35:00|3647.6|3641.6|3640.9|3634.9|3648.1|3642.1|3636.9|3630.9|72
1652949600000|2022-05-19 08:40:00|3640.6|3634.6|3634.6|3628.6|3642.1|3636.1|3634.4|3628.4|64
1652949900000|2022-05-19 08:45:00|3634.4|3628.4|3640.9|3634.9|3640.9|3634.9|3632.4|3626.4|93
1652950200000|2022-05-19 08:50:00|3641.1|3635.1|3636.9|3630.9|3642.6|3636.6|3636.1|3630.1|71
1652950500000|2022-05-19 08:55:00|3636.6|3630.6|3635.6|3629.6|3636.9|3630.9|3635.4|3629.4|33
1652950800000|2022-05-19 09:00:00|3635.9|3629.9|3633.1|3627.1|3636.1|3630.1|3628.1|3622.1|52
1652951100000|2022-05-19 09:05:00|3632.4|3626.4|3635.6|3629.6|3635.6|3629.6|3631.1|3625.1|34
1652951400000|2022-05-19 09:10:00|3635.9|3629.9|3636.4|3630.4|3640.6|3634.6|3635.9|3629.9|46
1652951700000|2022-05-19 09:15:00|3636.1|3630.1|3638.6|3632.6|3638.9|3632.9|3632.9|3626.9|42
1652952000000|2022-05-19 09:20:00|3638.9|3632.9|3638.6|3632.6|3640.6|3634.6|3638.1|3632.1|33
1652952300000|2022-05-19 09:25:00|3638.9|3632.9|3636.9|3630.9|3639.6|3633.6|3636.4|3630.4|30
1652952600000|2022-05-19 09:30:00|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3634.9|3628.9|14
1652952900000|2022-05-19 09:35:00|3636.1|3630.1|3631.1|3625.1|3636.1|3630.1|3628.4|3622.4|57
1652953200000|2022-05-19 09:40:00|3631.4|3625.4|3635.4|3629.4|3635.9|3629.9|3631.4|3625.4|30
1652953500000|2022-05-19 09:45:00|3635.6|3629.6|3630.1|3624.1|3636.9|3630.9|3630.1|3624.1|51
1652953800000|2022-05-19 09:50:00|3629.9|3623.9|3631.4|3625.4|3631.4|3625.4|3629.6|3623.6|64
1652954100000|2022-05-19 09:55:00|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.4|3625.4|20
1652954400000|2022-05-19 10:00:00|3631.4|3625.4|3630.4|3624.4|3633.4|3627.4|3629.4|3623.4|56
1652954700000|2022-05-19 10:05:00|3630.9|3624.9|3635.9|3629.9|3635.9|3629.9|3630.9|3624.9|60
1652955000000|2022-05-19 10:10:00|3635.1|3629.1|3633.9|3627.9|3635.4|3629.4|3632.4|3626.4|30
1652955300000|2022-05-19 10:15:00|3633.4|3627.4|3636.1|3630.1|3636.4|3630.4|3633.4|3627.4|29
1652955600000|2022-05-19 10:20:00|3636.6|3630.6|3639.9|3633.9|3641.1|3635.1|3636.1|3630.1|43
1652955900000|2022-05-19 10:25:00|3640.6|3634.6|3638.6|3632.6|3641.4|3635.4|3637.4|3631.4|39
1652956200000|2022-05-19 10:30:00|3638.1|3632.1|3637.4|3631.4|3639.1|3633.1|3636.1|3630.1|28
1652956500000|2022-05-19 10:35:00|3637.6|3631.6|3638.1|3632.1|3638.9|3632.9|3636.9|3630.9|21
1652956800000|2022-05-19 10:40:00|3637.9|3631.9|3641.9|3635.9|3641.9|3635.9|3637.4|3631.4|30
1652957100000|2022-05-19 10:45:00|3641.4|3635.4|3645.6|3639.6|3645.6|3639.6|3641.1|3635.1|16
1652957400000|2022-05-19 10:50:00|3647.1|3641.1|3647.9|3641.9|3648.1|3642.1|3646.1|3640.1|37
1652957700000|2022-05-19 10:55:00|3647.6|3641.6|3647.9|3641.9|3648.1|3642.1|3640.4|3634.4|69
1652958000000|2022-05-19 11:00:00|3647.1|3641.1|3640.6|3634.6|3647.1|3641.1|3640.4|3634.4|41
1652958300000|2022-05-19 11:05:00|3640.4|3634.4|3640.1|3634.1|3640.9|3634.9|3639.1|3633.1|26
1652958600000|2022-05-19 11:10:00|3639.9|3633.9|3641.4|3635.4|3641.4|3635.4|3639.4|3633.4|29
1652958900000|2022-05-19 11:15:00|3641.1|3635.1|3641.4|3635.4|3641.6|3635.6|3640.9|3634.9|45
1652959200000|2022-05-19 11:20:00|3641.6|3635.6|3641.1|3635.1|3641.9|3635.9|3640.9|3634.9|36
1652959500000|2022-05-19 11:25:00|3641.4|3635.4|3650.4|3644.4|3650.4|3644.4|3640.1|3634.1|41
1652959800000|2022-05-19 11:30:00|3650.9|3644.9|3648.9|3642.9|3651.1|3645.1|3645.9|3639.9|54
1652960100000|2022-05-19 11:35:00|3649.1|3643.1|3649.4|3643.4|3650.4|3644.4|3647.6|3641.6|45
1652960400000|2022-05-19 11:40:00|3649.6|3643.6|3650.6|3644.6|3650.9|3644.9|3649.4|3643.4|13
1652960700000|2022-05-19 11:45:00|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3647.9|3641.9|42
1652961000000|2022-05-19 11:50:00|3650.4|3644.4|3642.1|3636.1|3650.4|3644.4|3639.4|3633.4|82
1652961300000|2022-05-19 11:55:00|3642.4|3636.4|3641.4|3635.4|3643.9|3637.9|3639.6|3633.6|61
1652961600000|2022-05-19 12:00:00|3641.6|3635.6|3642.1|3636.1|3642.6|3636.6|3638.6|3632.6|76
1652961900000|2022-05-19 12:05:00|3641.9|3635.9|3644.6|3638.6|3645.6|3639.6|3639.9|3633.9|31
1652962200000|2022-05-19 12:10:00|3644.4|3638.4|3644.1|3638.1|3644.9|3638.9|3641.6|3635.6|34
1652962500000|2022-05-19 12:15:00|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3640.4|3634.4|40
1652962800000|2022-05-19 12:20:00|3642.9|3636.9|3638.6|3632.6|3645.1|3639.1|3638.1|3632.1|48
1652963100000|2022-05-19 12:25:00|3638.9|3632.9|3641.9|3635.9|3645.4|3639.4|3638.9|3632.9|47
1652963400000|2022-05-19 12:30:00|3641.6|3635.6|3642.9|3636.9|3644.1|3638.1|3640.1|3634.1|64
1652963700000|2022-05-19 12:35:00|3643.4|3637.4|3645.9|3639.9|3646.4|3640.4|3643.4|3637.4|39
1652964000000|2022-05-19 12:40:00|3645.4|3639.4|3646.1|3640.1|3646.1|3640.1|3641.9|3635.9|37
1652964300000|2022-05-19 12:45:00|3645.6|3639.6|3646.9|3640.9|3648.6|3642.6|3644.4|3638.4|86
1652964600000|2022-05-19 12:50:00|3647.1|3641.1|3645.9|3639.9|3647.4|3641.4|3645.1|3639.1|30
1652964900000|2022-05-19 12:55:00|3646.4|3640.4|3650.1|3644.1|3650.1|3644.1|3646.1|3640.1|33
1652965200000|2022-05-19 13:00:00|3650.4|3644.4|3649.1|3643.1|3650.6|3644.6|3644.6|3638.6|262
1652965500000|2022-05-19 13:05:00|3649.4|3643.4|3654.6|3648.6|3655.9|3649.9|3649.4|3643.4|295
1652965800000|2022-05-19 13:10:00|3654.9|3648.9|3659.9|3653.9|3669.3|3663.3|3654.6|3648.6|140
1652966100000|2022-05-19 13:15:00|3660.1|3654.1|3657.1|3651.1|3660.4|3654.4|3653.3|3647.3|136
1652966400000|2022-05-19 13:20:00|3656.9|3650.9|3662.9|3656.9|3663.9|3657.9|3656.9|3650.9|165
1652966700000|2022-05-19 13:25:00|3663.4|3657.4|3664.9|3658.9|3666.9|3660.9|3661.9|3655.9|141
1652967000000|2022-05-19 13:30:00|3665.4|3659.4|3674.1|3668.1|3679.9|3673.9|3665.1|3659.1|225
1652967300000|2022-05-19 13:35:00|3676.1|3670.1|3681.6|3675.6|3681.6|3675.6|3673.9|3667.9|139
1652967600000|2022-05-19 13:40:00|3681.9|3675.9|3688.9|3682.9|3693.6|3687.6|3680.6|3674.6|234
1652967900000|2022-05-19 13:45:00|3689.6|3683.6|3685.9|3679.9|3693.9|3687.9|3685.1|3679.1|220
1652968200000|2022-05-19 13:50:00|3685.6|3679.6|3685.4|3679.4|3686.1|3680.1|3678.9|3672.9|122
1652968500000|2022-05-19 13:55:00|3685.6|3679.6|3677.9|3671.9|3686.9|3680.9|3677.1|3671.1|77
1652968800000|2022-05-19 14:00:00|3678.1|3672.1|3684.6|3678.6|3687.4|3681.4|3677.1|3671.1|155
1652969100000|2022-05-19 14:05:00|3684.4|3678.4|3684.4|3678.4|3686.4|3680.4|3679.6|3673.6|164
1652969400000|2022-05-19 14:10:00|3684.1|3678.1|3692.9|3686.9|3696.6|3690.6|3682.6|3676.6|127
1652969700000|2022-05-19 14:15:00|3693.6|3687.6|3691.6|3685.6|3696.1|3690.1|3691.6|3685.6|92
1652970000000|2022-05-19 14:20:00|3691.9|3685.9|3685.1|3679.1|3694.4|3688.4|3682.1|3676.1|137
1652970300000|2022-05-19 14:25:00|3686.1|3680.1|3679.4|3673.4|3686.4|3680.4|3676.4|3670.4|218
1652970600000|2022-05-19 14:30:00|3679.9|3673.9|3677.6|3671.6|3682.9|3676.9|3673|3667|148
1652970900000|2022-05-19 14:35:00|3678.1|3672.1|3686.4|3680.4|3689.1|3683.1|3675.6|3669.6|110
1652971200000|2022-05-19 14:40:00|3686.1|3680.1|3690.4|3684.4|3692.9|3686.9|3682.9|3676.9|156
1652971500000|2022-05-19 14:45:00|3690.9|3684.9|3690.5|3684.5|3695.6|3689.6|3687.1|3681.1|143
1652971800000|2022-05-19 14:50:00|3690.8|3684.8|3707.6|3701.6|3707.6|3701.6|3690.8|3684.8|212
1652972100000|2022-05-19 14:55:00|3707.9|3701.9|3722.4|3716.4|3722.6|3716.6|3707.9|3701.9|223
1652972400000|2022-05-19 15:00:00|3722.6|3716.6|3715.9|3709.9|3722.9|3716.9|3705.5|3699.5|157
1652972700000|2022-05-19 15:05:00|3716.1|3710.1|3714.9|3708.9|3717.6|3711.6|3712.9|3706.9|72
1652973000000|2022-05-19 15:10:00|3715.1|3709.1|3711.9|3705.9|3717.9|3711.9|3708.4|3702.4|80
1652973300000|2022-05-19 15:15:00|3711.6|3705.6|3711.6|3705.6|3712.1|3706.1|3710.4|3704.4|70
1652973600000|2022-05-19 15:20:00|3711.4|3705.4|3710.4|3704.4|3712.1|3706.1|3706.6|3700.6|111
1652973900000|2022-05-19 15:25:00|3710.1|3704.1|3708.9|3702.9|3710.1|3704.1|3706.6|3700.6|77
1652974200000|2022-05-19 15:30:00|3708.6|3702.6|3711.6|3705.6|3711.9|3705.9|3708.6|3702.6|53
1652974500000|2022-05-19 15:35:00|3711.1|3705.1|3710.4|3704.4|3712.4|3706.4|3709.6|3703.6|34
1652974800000|2022-05-19 15:40:00|3710.1|3704.1|3726.1|3720.1|3726.6|3720.6|3710.1|3704.1|113
1652975100000|2022-05-19 15:45:00|3726.4|3720.4|3726.6|3720.6|3729.6|3723.6|3725.9|3719.9|120
1652975400000|2022-05-19 15:50:00|3726.9|3720.9|3718.9|3712.9|3730.6|3724.6|3718.9|3712.9|76
1652975700000|2022-05-19 15:55:00|3719.1|3713.1|3719.1|3713.1|3723.4|3717.4|3718.4|3712.4|81
1652976000000|2022-05-19 16:00:00|3719.4|3713.4|3721.1|3715.1|3722.6|3716.6|3718.1|3712.1|57
1652976300000|2022-05-19 16:05:00|3720.4|3714.4|3718.9|3712.9|3720.4|3714.4|3718.6|3712.6|9
1652976600000|2022-05-19 16:10:00|3719.1|3713.1|3720.4|3714.4|3720.6|3714.6|3718.6|3712.6|58
1652976900000|2022-05-19 16:15:00|3720.6|3714.6|3722.4|3716.4|3723.6|3717.6|3720.1|3714.1|62
1652977200000|2022-05-19 16:20:00|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3718.6|3712.6|75
1652977500000|2022-05-19 16:25:00|3720.6|3714.6|3722.9|3716.9|3722.9|3716.9|3719.4|3713.4|59
1652977800000|2022-05-19 16:30:00|3723.1|3717.1|3725.6|3719.6|3725.9|3719.9|3722.6|3716.6|50
1652978100000|2022-05-19 16:35:00|3725.9|3719.9|3724.1|3718.1|3725.9|3719.9|3722.9|3716.9|73
1652978400000|2022-05-19 16:40:00|3724.4|3718.4|3719.1|3713.1|3724.4|3718.4|3719.1|3713.1|93
1652978700000|2022-05-19 16:45:00|3718.9|3712.9|3719.9|3713.9|3721.4|3715.4|3716.6|3710.6|117
1652979000000|2022-05-19 16:50:00|3720.9|3714.9|3721.6|3715.6|3723.1|3717.1|3720.4|3714.4|139
1652979300000|2022-05-19 16:55:00|3721.4|3715.4|3721.5|3715.5|3722.8|3716.8|3720|3714|154
1653004800000|2022-05-20 00:00:00|3731.4|3725.4|3728.3|3722.3|3732.9|3726.9|3728.3|3722.3|18
1653005100000|2022-05-20 00:05:00|3728.5|3722.5|3730.3|3724.3|3730.3|3724.3|3728.3|3722.3|16
1653005400000|2022-05-20 00:10:00|3730.5|3724.5|3731|3725|3731.3|3725.3|3730.4|3724.4|32
1653005700000|2022-05-20 00:15:00|3731.3|3725.3|3735.4|3729.4|3736.6|3730.6|3731.3|3725.3|28
1653006000000|2022-05-20 00:20:00|3736.1|3730.1|3733.1|3727.1|3736.4|3730.4|3732.1|3726.1|35
1653006300000|2022-05-20 00:25:00|3733.3|3727.3|3733.8|3727.8|3733.8|3727.8|3731.1|3725.1|24
1653006600000|2022-05-20 00:30:00|3734|3728|3739|3733|3739.3|3733.3|3734|3728|41
1653006900000|2022-05-20 00:35:00|3738.8|3732.8|3738.3|3732.3|3738.8|3732.8|3734.5|3728.5|28
1653007200000|2022-05-20 00:40:00|3738.5|3732.5|3745.3|3739.3|3750.9|3744.9|3738.5|3732.5|55
1653007500000|2022-05-20 00:45:00|3745|3739|3739.8|3733.8|3747|3741|3739.8|3733.8|37
1653007800000|2022-05-20 00:50:00|3739.5|3733.5|3734.5|3728.5|3739.5|3733.5|3733.5|3727.5|58
1653008100000|2022-05-20 00:55:00|3734.8|3728.8|3730.9|3724.9|3735.8|3729.8|3730.6|3724.6|91
1653008400000|2022-05-20 01:00:00|3730.6|3724.6|3713.8|3707.8|3730.6|3724.6|3713.6|3707.6|285
1653008700000|2022-05-20 01:05:00|3714.5|3708.5|3709.8|3703.8|3714.5|3708.5|3709.3|3703.3|58
1653009000000|2022-05-20 01:10:00|3710|3704|3709.5|3703.5|3712.5|3706.5|3709.5|3703.5|54
1653009300000|2022-05-20 01:15:00|3709.8|3703.8|3711|3705|3713.3|3707.3|3705.3|3699.3|154
1653009600000|2022-05-20 01:20:00|3711.3|3705.3|3712|3706|3717.8|3711.8|3711.3|3705.3|28
1653009900000|2022-05-20 01:25:00|3712.3|3706.3|3710|3704|3718.5|3712.5|3706.8|3700.8|144
1653010200000|2022-05-20 01:30:00|3710.3|3704.3|3714.8|3708.8|3715.3|3709.3|3709.5|3703.5|219
1653010500000|2022-05-20 01:35:00|3715|3709|3719.3|3713.3|3724.8|3718.8|3715|3709|174
1653010800000|2022-05-20 01:40:00|3719.5|3713.5|3715.8|3709.8|3722|3716|3715.8|3709.8|66
1653011100000|2022-05-20 01:45:00|3716.5|3710.5|3713.8|3707.8|3718.3|3712.3|3713.8|3707.8|48
1653011400000|2022-05-20 01:50:00|3714.8|3708.8|3714|3708|3717.5|3711.5|3712.3|3706.3|69
1653011700000|2022-05-20 01:55:00|3714.3|3708.3|3713.8|3707.8|3715.3|3709.3|3713.5|3707.5|37
1653012000000|2022-05-20 02:00:00|3714|3708|3710.8|3704.8|3714.5|3708.5|3710.8|3704.8|40
1653012300000|2022-05-20 02:05:00|3711.6|3705.6|3711.5|3705.5|3713.5|3707.5|3711|3705|39
1653012600000|2022-05-20 02:10:00|3712.3|3706.3|3708.3|3702.3|3712.8|3706.8|3707.3|3701.3|53
1653012900000|2022-05-20 02:15:00|3709|3703|3711.5|3705.5|3715|3709|3709|3703|45
1653013200000|2022-05-20 02:20:00|3711.8|3705.8|3712.3|3706.3|3714.5|3708.5|3711.8|3705.8|60
1653013500000|2022-05-20 02:25:00|3712.5|3706.5|3713.8|3707.8|3714|3708|3711.8|3705.8|18
1653013800000|2022-05-20 02:30:00|3713.5|3707.5|3707.5|3701.5|3713.8|3707.8|3706.6|3700.6|68
1653014100000|2022-05-20 02:35:00|3707.8|3701.8|3707.5|3701.5|3708.5|3702.5|3706.8|3700.8|29
1653014400000|2022-05-20 02:40:00|3706.5|3700.5|3700.5|3694.5|3706.5|3700.5|3700.5|3694.5|28
1653014700000|2022-05-20 02:45:00|3701.3|3695.3|3695|3689|3701.3|3695.3|3694.8|3688.8|54
1653015000000|2022-05-20 02:50:00|3695.3|3689.3|3697|3691|3698|3692|3695.3|3689.3|57
1653015300000|2022-05-20 02:55:00|3697.3|3691.3|3696.3|3690.3|3697.8|3691.8|3696|3690|50
1653015600000|2022-05-20 03:00:00|3696.5|3690.5|3698|3692|3698|3692|3696.3|3690.3|24
1653015900000|2022-05-20 03:05:00|3698.3|3692.3|3703.8|3697.8|3703.8|3697.8|3698.3|3692.3|22
1653016200000|2022-05-20 03:10:00|3703.5|3697.5|3706.5|3700.5|3706.8|3700.8|3701|3695|9
1653016500000|2022-05-20 03:15:00|3707|3701|3712.5|3706.5|3714|3708|3705.8|3699.8|38
1653016800000|2022-05-20 03:20:00|3713.3|3707.3|3710|3704|3715.8|3709.8|3708.8|3702.8|185
1653017100000|2022-05-20 03:25:00|3710.3|3704.3|3712|3706|3714|3708|3709.8|3703.8|402
1653017400000|2022-05-20 03:30:00|3712.3|3706.3|3714|3708|3714|3708|3712.3|3706.3|11
1653017700000|2022-05-20 03:35:00|3714.3|3708.3|3716|3710|3716|3710|3714.3|3708.3|9
1653018000000|2022-05-20 03:40:00|3716.3|3710.3|3716|3710|3716.3|3710.3|3715.8|3709.8|6
1653018600000|2022-05-20 03:50:00|3716.3|3710.3|3716.8|3710.8|3717|3711|3716|3710|14
1653018900000|2022-05-20 03:55:00|3717|3711|3717.3|3711.3|3718|3712|3717|3711|15
1653019200000|2022-05-20 04:00:00|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3716.8|3710.8|12
1653019500000|2022-05-20 04:05:00|3717.5|3711.5|3717|3711|3717.5|3711.5|3716.3|3710.3|23
1653019800000|2022-05-20 04:10:00|3717.3|3711.3|3717|3711|3717.8|3711.8|3716.8|3710.8|11
1653020100000|2022-05-20 04:15:00|3717.3|3711.3|3717.5|3711.5|3717.5|3711.5|3717.3|3711.3|6
1653020400000|2022-05-20 04:20:00|3717.8|3711.8|3719|3713|3719.5|3713.5|3717.8|3711.8|7
1653020700000|2022-05-20 04:25:00|3718.8|3712.8|3728.8|3722.8|3728.8|3722.8|3718|3712|31
1653021000000|2022-05-20 04:30:00|3728.5|3722.5|3726.5|3720.5|3729.3|3723.3|3725.3|3719.3|28
1653021300000|2022-05-20 04:35:00|3726.8|3720.8|3726|3720|3727|3721|3725.5|3719.5|15
1653021600000|2022-05-20 04:40:00|3726.3|3720.3|3724.8|3718.8|3726.5|3720.5|3724|3718|44
1653021900000|2022-05-20 04:45:00|3724.5|3718.5|3724.3|3718.3|3726|3720|3724.3|3718.3|32
1653022200000|2022-05-20 04:50:00|3724.5|3718.5|3724.3|3718.3|3725|3719|3724|3718|21
1653022500000|2022-05-20 04:55:00|3724.5|3718.5|3722.5|3716.5|3724.8|3718.8|3719.8|3713.8|20
1653022800000|2022-05-20 05:00:00|3722.3|3716.3|3722.3|3716.3|3722.8|3716.8|3719.9|3713.9|42
1653023100000|2022-05-20 05:05:00|3722.5|3716.5|3722.3|3716.3|3725.8|3719.8|3719.5|3713.5|44
1653023400000|2022-05-20 05:10:00|3723.5|3717.5|3730.8|3724.8|3735|3729|3723|3717|94
1653023700000|2022-05-20 05:15:00|3731|3725|3731.8|3725.8|3735.3|3729.3|3729.8|3723.8|60
1653024000000|2022-05-20 05:20:00|3732|3726|3741.5|3735.5|3743.5|3737.5|3732|3726|67
1653024300000|2022-05-20 05:25:00|3741.8|3735.8|3736|3730|3742.8|3736.8|3735.5|3729.5|49
1653024600000|2022-05-20 05:30:00|3736.3|3730.3|3735.3|3729.3|3736.3|3730.3|3727|3721|161
1653024900000|2022-05-20 05:35:00|3735.5|3729.5|3731.3|3725.3|3735.8|3729.8|3730.8|3724.8|134
1653025200000|2022-05-20 05:40:00|3731.5|3725.5|3727|3721|3731.5|3725.5|3723.8|3717.8|249
1653025500000|2022-05-20 05:45:00|3725.3|3719.3|3720.5|3714.5|3728.8|3722.8|3719.3|3713.3|124
1653025800000|2022-05-20 05:50:00|3720.8|3714.8|3725.5|3719.5|3725.5|3719.5|3720.3|3714.3|78
1653026100000|2022-05-20 05:55:00|3725|3719|3717|3711|3725|3719|3716.3|3710.3|98
1653026400000|2022-05-20 06:00:00|3717.8|3711.8|3714.8|3708.8|3718.5|3712.5|3712.8|3706.8|99
1653026700000|2022-05-20 06:05:00|3715|3709|3723.8|3717.8|3724|3718|3713.8|3707.8|65
1653027000000|2022-05-20 06:10:00|3724|3718|3730.8|3724.8|3737.8|3731.8|3723.5|3717.5|92
1653027300000|2022-05-20 06:15:00|3730.5|3724.5|3729.8|3723.8|3736.6|3730.6|3728.6|3722.6|93
1653027600000|2022-05-20 06:20:00|3730|3724|3731|3725|3735.3|3729.3|3723.3|3717.3|111
1653027900000|2022-05-20 06:25:00|3731.3|3725.3|3734.5|3728.5|3736.5|3730.5|3730|3724|207
1653028200000|2022-05-20 06:30:00|3734.3|3728.3|3739.8|3733.8|3739.8|3733.8|3732.3|3726.3|167
1653028500000|2022-05-20 06:35:00|3739.5|3733.5|3737.5|3731.5|3739.8|3733.8|3731|3725|204
1653028800000|2022-05-20 06:40:00|3737|3731|3741.5|3735.5|3744|3738|3734.5|3728.5|194
1653029100000|2022-05-20 06:45:00|3741.8|3735.8|3737.8|3731.8|3743|3737|3737.8|3731.8|188
1653029400000|2022-05-20 06:50:00|3737.5|3731.5|3733.8|3727.8|3737.5|3731.5|3728.5|3722.5|64
1653029700000|2022-05-20 06:55:00|3733.6|3727.6|3738.9|3732.9|3738.9|3732.9|3732.1|3726.1|37
1653030000000|2022-05-20 07:00:00|3739.1|3733.1|3737.4|3731.4|3745.1|3739.1|3719.4|3713.4|138
1653030300000|2022-05-20 07:05:00|3736.9|3730.9|3750.3|3744.3|3764.8|3756.1|3734.6|3728.6|136
1653030600000|2022-05-20 07:10:00|3750.6|3744.6|3755.9|3749.9|3756.6|3750.6|3741.9|3735.9|70
1653030900000|2022-05-20 07:15:00|3756.1|3750.1|3745|3739|3757.6|3751.6|3738.9|3732.9|141
1653031200000|2022-05-20 07:20:00|3747.6|3741.6|3748.4|3742.4|3752.1|3746.1|3741.4|3735.4|100
1653031500000|2022-05-20 07:25:00|3748.6|3742.6|3740.4|3734.4|3749.6|3743.6|3739.4|3733.4|120
1653031800000|2022-05-20 07:30:00|3740.1|3734.1|3742.4|3736.4|3745.8|3739.8|3737.6|3731.6|49
1653032100000|2022-05-20 07:35:00|3742.1|3736.1|3733.6|3727.6|3742.1|3736.1|3731.6|3725.6|87
1653032400000|2022-05-20 07:40:00|3733.1|3727.1|3739.4|3733.4|3744.6|3738.6|3732.9|3726.9|58
1653032700000|2022-05-20 07:45:00|3740.4|3734.4|3745.9|3739.9|3748.1|3742.1|3740.4|3734.4|71
1653033000000|2022-05-20 07:50:00|3745.6|3739.6|3748.4|3742.4|3749.4|3743.4|3745.6|3739.6|67
1653033300000|2022-05-20 07:55:00|3748.6|3742.6|3739.9|3733.9|3748.6|3742.6|3733.6|3727.6|81
1653033600000|2022-05-20 08:00:00|3740.1|3734.1|3734.1|3728.1|3740.1|3734.1|3732.1|3726.1|102
1653033900000|2022-05-20 08:05:00|3734.4|3728.4|3737.9|3731.9|3737.9|3731.9|3732.6|3726.6|76
1653034200000|2022-05-20 08:10:00|3737.4|3731.4|3737.9|3731.9|3740.9|3734.9|3737.4|3731.4|50
1653034500000|2022-05-20 08:15:00|3737.6|3731.6|3744.4|3738.4|3746.9|3740.9|3733.1|3727.1|74
1653034800000|2022-05-20 08:20:00|3744.1|3738.1|3746.6|3740.6|3749.1|3743.1|3743.1|3737.1|74
1653035100000|2022-05-20 08:25:00|3747.4|3741.4|3749.9|3743.9|3749.9|3743.9|3745.4|3739.4|62
1653035400000|2022-05-20 08:30:00|3749.6|3743.6|3754.1|3748.1|3754.9|3748.9|3748.9|3742.9|78
1653035700000|2022-05-20 08:35:00|3754.4|3748.4|3753.6|3747.6|3755.9|3749.9|3751.6|3745.6|40
1653036000000|2022-05-20 08:40:00|3753.9|3747.9|3751.1|3745.1|3755.9|3749.9|3749.1|3743.1|44
1653036300000|2022-05-20 08:45:00|3750.9|3744.9|3748.9|3742.9|3751.1|3745.1|3748.4|3742.4|30
1653036600000|2022-05-20 08:50:00|3750.1|3744.1|3753.6|3747.6|3753.6|3747.6|3750.1|3744.1|13
1653036900000|2022-05-20 08:55:00|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.4|3746.4|12
1653037200000|2022-05-20 09:00:00|3753.4|3747.4|3753.4|3747.4|3754.4|3748.4|3750.1|3744.1|41
1653037500000|2022-05-20 09:05:00|3753.9|3747.9|3751.9|3745.9|3755.6|3749.6|3751.9|3745.9|55
1653037800000|2022-05-20 09:10:00|3751.6|3745.6|3747.4|3741.4|3751.6|3745.6|3746.6|3740.6|48
1653038100000|2022-05-20 09:15:00|3748.6|3742.6|3755.4|3749.4|3755.4|3749.4|3747.4|3741.4|57
1653038400000|2022-05-20 09:20:00|3754.6|3748.6|3754.4|3748.4|3755.3|3749.3|3750.9|3744.9|70
1653038700000|2022-05-20 09:25:00|3754.6|3748.6|3754.9|3748.9|3755.4|3749.4|3753.6|3747.6|36
1653039000000|2022-05-20 09:30:00|3754.4|3748.4|3749.9|3743.9|3754.6|3748.6|3748.9|3742.9|48
1653039300000|2022-05-20 09:35:00|3749.4|3743.4|3748.6|3742.6|3749.6|3743.6|3746.9|3740.9|50
1653039600000|2022-05-20 09:40:00|3748.9|3742.9|3749.9|3743.9|3752.9|3746.9|3748.9|3742.9|40
1653039900000|2022-05-20 09:45:00|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3747.6|3741.6|17
1653040200000|2022-05-20 09:50:00|3750.9|3744.9|3747.4|3741.4|3753.1|3747.1|3746.4|3740.4|40
1653040500000|2022-05-20 09:55:00|3746.9|3740.9|3746.1|3740.1|3746.9|3740.9|3744.9|3738.9|17
1653040800000|2022-05-20 10:00:00|3746.4|3740.4|3745.4|3739.4|3746.4|3740.4|3745.1|3739.1|18
1653041100000|2022-05-20 10:05:00|3745.1|3739.1|3747.1|3741.1|3747.4|3741.4|3745.1|3739.1|8
1653041400000|2022-05-20 10:10:00|3746.4|3740.4|3746.1|3740.1|3747.1|3741.1|3743.1|3737.1|34
1653041700000|2022-05-20 10:15:00|3745.9|3739.9|3745.9|3739.9|3747.1|3741.1|3744.1|3738.1|46
1653042000000|2022-05-20 10:20:00|3746.1|3740.1|3745.6|3739.6|3747.4|3741.4|3744.9|3738.9|24
1653042300000|2022-05-20 10:25:00|3745.9|3739.9|3745.1|3739.1|3746.9|3740.9|3744.4|3738.4|21
1653042600000|2022-05-20 10:30:00|3745.4|3739.4|3745.9|3739.9|3746.1|3740.1|3744.6|3738.6|32
1653042900000|2022-05-20 10:35:00|3745.6|3739.6|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|11
1653043200000|2022-05-20 10:40:00|3745.9|3739.9|3738.9|3732.9|3746.6|3740.6|3738.4|3732.4|42
1653043500000|2022-05-20 10:45:00|3738.6|3732.6|3743.4|3737.4|3743.6|3737.6|3737.9|3731.9|23
1653043800000|2022-05-20 10:50:00|3743.6|3737.6|3746.1|3740.1|3746.6|3740.6|3743.6|3737.6|33
1653044100000|2022-05-20 10:55:00|3746.4|3740.4|3741.4|3735.4|3746.4|3740.4|3741.1|3735.1|28
1653044400000|2022-05-20 11:00:00|3742.1|3736.1|3737.6|3731.6|3742.6|3736.6|3736.9|3730.9|75
1653044700000|2022-05-20 11:05:00|3738.1|3732.1|3733.1|3727.1|3738.4|3732.4|3733.1|3727.1|54
1653045000000|2022-05-20 11:10:00|3734.1|3728.1|3734.1|3728.1|3735.1|3729.1|3731.6|3725.6|57
1653045300000|2022-05-20 11:15:00|3734.9|3728.9|3733.1|3727.1|3738.6|3732.6|3733.1|3727.1|32
1653045600000|2022-05-20 11:20:00|3732.9|3726.9|3736.1|3730.1|3738.4|3732.4|3731.9|3725.9|22
1653045900000|2022-05-20 11:25:00|3735.6|3729.6|3739.6|3733.6|3740.4|3734.4|3734.4|3728.4|62
1653046200000|2022-05-20 11:30:00|3739.4|3733.4|3740.1|3734.1|3742.4|3736.4|3739|3733|69
1653046500000|2022-05-20 11:35:00|3740.6|3734.6|3742.4|3736.4|3742.4|3736.4|3739.4|3733.4|36
1653046800000|2022-05-20 11:40:00|3742.1|3736.1|3739.3|3733.3|3744.4|3738.4|3738.8|3732.8|50
1653047100000|2022-05-20 11:45:00|3739.5|3733.5|3741.9|3735.9|3742.9|3736.9|3739.5|3733.5|38
1653047400000|2022-05-20 11:50:00|3742.1|3736.1|3744.6|3738.6|3746.6|3740.6|3741.9|3735.9|88
1653047700000|2022-05-20 11:55:00|3743.9|3737.9|3741.6|3735.6|3746.4|3740.4|3741.4|3735.4|69
1653048000000|2022-05-20 12:00:00|3740.9|3734.9|3742.1|3736.1|3745.4|3739.4|3739.4|3733.4|66
1653048300000|2022-05-20 12:05:00|3742.6|3736.6|3746.1|3740.1|3746.1|3740.1|3742.1|3736.1|40
1653048600000|2022-05-20 12:10:00|3746.4|3740.4|3741.9|3735.9|3746.6|3740.6|3741.9|3735.9|39
1653048900000|2022-05-20 12:15:00|3741.6|3735.6|3743.6|3737.6|3745.6|3739.6|3741.1|3735.1|47
1653049200000|2022-05-20 12:20:00|3743.9|3737.9|3742.1|3736.1|3745.6|3739.6|3741.4|3735.4|47
1653049500000|2022-05-20 12:25:00|3742.4|3736.4|3739.9|3733.9|3744.6|3738.6|3739.6|3733.6|42
1653049800000|2022-05-20 12:30:00|3740.1|3734.1|3737.4|3731.4|3740.1|3734.1|3735.6|3729.6|45
1653050100000|2022-05-20 12:35:00|3737.6|3731.6|3741.6|3735.6|3742.6|3736.6|3737.4|3731.4|46
1653050400000|2022-05-20 12:40:00|3741.4|3735.4|3738.4|3732.4|3741.9|3735.9|3737.4|3731.4|84
1653050700000|2022-05-20 12:45:00|3738.1|3732.1|3738.9|3732.9|3739.6|3733.6|3737.1|3731.1|30
1653051000000|2022-05-20 12:50:00|3739.6|3733.6|3735.9|3729.9|3741.6|3735.6|3735.6|3729.6|42
1653051300000|2022-05-20 12:55:00|3735.6|3729.6|3738.9|3732.9|3740.1|3734.1|3733.6|3727.6|69
1653051600000|2022-05-20 13:00:00|3738.6|3732.6|3739.6|3733.6|3746.1|3740.1|3737.1|3731.1|251
1653051900000|2022-05-20 13:05:00|3739.9|3733.9|3739.9|3733.9|3742.9|3736.9|3737.1|3731.1|87
1653052200000|2022-05-20 13:10:00|3739.6|3733.6|3726.6|3720.6|3741.4|3735.4|3725.9|3719.9|122
1653052500000|2022-05-20 13:15:00|3726.9|3720.9|3723.9|3717.9|3730.4|3724.4|3722.4|3716.4|107
1653052800000|2022-05-20 13:20:00|3723.6|3717.6|3728.4|3722.4|3729.4|3723.4|3721.6|3715.6|100
1653053100000|2022-05-20 13:25:00|3728.1|3722.1|3734.9|3728.9|3735.6|3729.6|3727.9|3721.9|132
1653053400000|2022-05-20 13:30:00|3736.6|3730.6|3734.9|3728.9|3737.9|3731.9|3731.4|3725.4|142
1653053700000|2022-05-20 13:35:00|3734.6|3728.6|3742.9|3736.9|3742.9|3736.9|3729.9|3723.9|118
1653054000000|2022-05-20 13:40:00|3742.4|3736.4|3742.6|3736.6|3746.9|3740.9|3741.6|3735.6|81
1653054300000|2022-05-20 13:45:00|3742.9|3736.9|3738.4|3732.4|3742.9|3736.9|3738.1|3732.1|78
1653054600000|2022-05-20 13:50:00|3738.1|3732.1|3745.6|3739.6|3745.6|3739.6|3736.4|3730.4|107
1653054900000|2022-05-20 13:55:00|3745.9|3739.9|3753.9|3747.9|3753.9|3747.9|3744.4|3738.4|129
1653055200000|2022-05-20 14:00:00|3753.6|3747.6|3747.4|3741.4|3756.4|3750.4|3745.9|3739.9|94
1653055500000|2022-05-20 14:05:00|3747.1|3741.1|3735.9|3729.9|3747.9|3741.9|3733.4|3727.4|113
1653055800000|2022-05-20 14:10:00|3736.1|3730.1|3731.5|3725.5|3737.1|3731.1|3726.1|3720.1|154
1653056100000|2022-05-20 14:15:00|3732.1|3726.1|3736.6|3730.6|3739.6|3733.6|3732.1|3726.1|68
1653056400000|2022-05-20 14:20:00|3736.4|3730.4|3732.6|3726.6|3738.1|3732.1|3731.4|3725.4|77
1653056700000|2022-05-20 14:25:00|3733.6|3727.6|3727.9|3721.9|3736.4|3730.4|3726.9|3720.9|132
1653057000000|2022-05-20 14:30:00|3727.6|3721.6|3729.4|3723.4|3729.9|3723.9|3720.1|3714.1|156
1653057300000|2022-05-20 14:35:00|3729.6|3723.6|3737.4|3731.4|3738.9|3732.9|3728.9|3722.9|142
1653057600000|2022-05-20 14:40:00|3737.6|3731.6|3729.1|3723.1|3737.6|3731.6|3727.1|3721.1|103
1653057900000|2022-05-20 14:45:00|3729.4|3723.4|3715.1|3709.1|3731.4|3725.4|3714.1|3708.1|97
1653058200000|2022-05-20 14:50:00|3715.6|3709.6|3710.3|3704.3|3721.4|3715.4|3707.5|3701.5|163
1653058500000|2022-05-20 14:55:00|3710.4|3704.4|3712.4|3706.4|3714.6|3708.6|3707.4|3701.4|140
1653058800000|2022-05-20 15:00:00|3712.6|3706.6|3713.1|3707.1|3716.9|3710.9|3711.1|3705.1|110
1653059100000|2022-05-20 15:05:00|3712.9|3706.9|3722.4|3716.4|3727.4|3721.4|3712.4|3706.4|118
1653059400000|2022-05-20 15:10:00|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3716.6|3710.6|122
1653059700000|2022-05-20 15:15:00|3720.9|3714.9|3719.1|3713.1|3720.9|3714.9|3712.6|3706.6|118
1653060000000|2022-05-20 15:20:00|3719.4|3713.4|3709.9|3703.9|3720.1|3714.1|3709.6|3703.6|88
1653060300000|2022-05-20 15:25:00|3710.1|3704.1|3710.9|3704.9|3713.6|3707.6|3708.9|3702.9|89
1653060600000|2022-05-20 15:30:00|3711.1|3705.1|3711.4|3705.4|3714.1|3708.1|3710.4|3704.4|110
1653060900000|2022-05-20 15:35:00|3710.9|3704.9|3710.9|3704.9|3711.6|3705.6|3707.9|3701.9|69
1653061200000|2022-05-20 15:40:00|3711.1|3705.1|3721.6|3715.6|3722.4|3716.4|3709.9|3703.9|137
1653061500000|2022-05-20 15:45:00|3721.9|3715.9|3715.4|3709.4|3721.9|3715.9|3714.9|3708.9|86
1653061800000|2022-05-20 15:50:00|3715.1|3709.1|3713.6|3707.6|3716.4|3710.4|3712.9|3706.9|55
1653062100000|2022-05-20 15:55:00|3713.4|3707.4|3708.4|3702.4|3713.6|3707.6|3708.1|3702.1|60
1653062400000|2022-05-20 16:00:00|3708.1|3702.1|3700.9|3694.9|3708.1|3702.1|3699.4|3693.4|145
1653062700000|2022-05-20 16:05:00|3701.1|3695.1|3698.4|3692.4|3703.4|3697.4|3698.4|3692.4|122
1653063000000|2022-05-20 16:10:00|3698.6|3692.6|3698.6|3692.6|3701.4|3695.4|3697.6|3691.6|153
1653063300000|2022-05-20 16:15:00|3698.9|3692.9|3695.9|3689.9|3699.1|3693.1|3695.4|3689.4|68
1653063600000|2022-05-20 16:20:00|3695.4|3689.4|3690.6|3684.6|3695.4|3689.4|3687.6|3681.6|115
1653063900000|2022-05-20 16:25:00|3690.4|3684.4|3688.4|3682.4|3691.1|3685.1|3687.1|3681.1|182
1653064200000|2022-05-20 16:30:00|3688.6|3682.6|3694.6|3688.6|3695.6|3689.6|3688.4|3682.4|99
1653064500000|2022-05-20 16:35:00|3694.1|3688.1|3694.9|3688.9|3694.9|3688.9|3693.9|3687.9|54
1653064800000|2022-05-20 16:40:00|3695.1|3689.1|3689.1|3683.1|3695.1|3689.1|3689.1|3683.1|47
1653065100000|2022-05-20 16:45:00|3688.9|3682.9|3687.4|3681.4|3689.9|3683.9|3681.4|3675.4|123
1653065400000|2022-05-20 16:50:00|3687.1|3681.1|3692.9|3686.9|3695.3|3689.3|3687.1|3681.1|91
1653065700000|2022-05-20 16:55:00|3693.1|3687.1|3693.1|3687.1|3696.3|3690.3|3690.8|3684.8|134
1653264000000|2022-05-23 00:00:00|3716|3697.3|3707.1|3701.1|3716|3702|3705.6|3697.3|20
1653264300000|2022-05-23 00:05:00|3706.9|3700.9|3712.5|3706.5|3712.5|3706.5|3706.4|3700.4|24
1653264600000|2022-05-23 00:10:00|3713.1|3707.1|3715.8|3709.8|3717.5|3711.5|3713.1|3707.1|26
1653264900000|2022-05-23 00:15:00|3715.5|3709.5|3715.8|3709.8|3716.8|3710.8|3714.8|3708.8|15
1653265200000|2022-05-23 00:20:00|3714.8|3708.8|3717.8|3711.8|3720|3714|3714.8|3708.8|46
1653265500000|2022-05-23 00:25:00|3717.5|3711.5|3719.3|3713.3|3719.3|3713.3|3716.5|3710.5|17
1653265800000|2022-05-23 00:30:00|3719|3713|3719.8|3713.8|3719.8|3713.8|3717.3|3711.3|10
1653266100000|2022-05-23 00:35:00|3720|3714|3719|3713|3720|3714|3718.3|3712.3|28
1653266400000|2022-05-23 00:40:00|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.3|3712.3|7
1653266700000|2022-05-23 00:45:00|3719|3713|3720.3|3714.3|3720.8|3714.8|3719|3713|19
1653267000000|2022-05-23 00:50:00|3720.5|3714.5|3723.8|3717.8|3725|3719|3720.3|3714.3|30
1653267300000|2022-05-23 00:55:00|3723.5|3717.5|3722.5|3716.5|3723.5|3717.5|3717.8|3711.8|45
1653267600000|2022-05-23 01:00:00|3722.8|3716.8|3723.3|3717.3|3726.9|3720.9|3721.3|3715.3|128
1653267900000|2022-05-23 01:05:00|3723.5|3717.5|3718.5|3712.5|3725.8|3719.8|3718|3712|75
1653268200000|2022-05-23 01:10:00|3718.8|3712.8|3717.5|3711.5|3722.3|3716.3|3715.8|3709.8|93
1653268500000|2022-05-23 01:15:00|3717.8|3711.8|3718.1|3712.1|3719.9|3713.9|3712.8|3706.8|126
1653268800000|2022-05-23 01:20:00|3718.4|3712.4|3710.5|3704.5|3719.1|3713.1|3710|3704|47
1653269100000|2022-05-23 01:25:00|3710.8|3704.8|3712.8|3706.8|3714.5|3708.5|3709|3703|95
1653269400000|2022-05-23 01:30:00|3712.5|3706.5|3709.8|3703.8|3712.8|3706.8|3709.5|3703.5|41
1653269700000|2022-05-23 01:35:00|3709.5|3703.5|3706|3700|3709.5|3703.5|3704.3|3698.3|75
1653270000000|2022-05-23 01:40:00|3705.8|3699.8|3704.8|3698.8|3706|3700|3704.3|3698.3|27
1653270300000|2022-05-23 01:45:00|3704.5|3698.5|3709.5|3703.5|3710.5|3704.5|3704.3|3698.3|40
1653270600000|2022-05-23 01:50:00|3709.3|3703.3|3704|3698|3710.8|3704.8|3704|3698|39
1653270900000|2022-05-23 01:55:00|3703.8|3697.8|3699|3693|3703.8|3697.8|3693.8|3687.8|74
1653271200000|2022-05-23 02:00:00|3698.8|3692.8|3701.3|3695.3|3704.5|3698.5|3698.8|3692.8|129
1653271500000|2022-05-23 02:05:00|3701.5|3695.5|3701.5|3695.5|3703.5|3697.5|3700.3|3694.3|87
1653271800000|2022-05-23 02:10:00|3701.8|3695.8|3706.8|3700.8|3707.1|3701.1|3701.5|3695.5|165
1653272100000|2022-05-23 02:15:00|3707|3701|3709|3703|3710.5|3704.5|3707|3701|134
1653272400000|2022-05-23 02:20:00|3709.3|3703.3|3714.3|3708.3|3716.3|3710.3|3708.8|3702.8|204
1653272700000|2022-05-23 02:25:00|3714.5|3708.5|3713.5|3707.5|3716.3|3710.3|3711.8|3705.8|79
1653273000000|2022-05-23 02:30:00|3712.5|3706.5|3713.5|3707.5|3715.9|3709.9|3711.8|3705.8|125
1653273300000|2022-05-23 02:35:00|3713.8|3707.8|3713.8|3707.8|3717.8|3711.8|3712.5|3706.5|103
1653273600000|2022-05-23 02:40:00|3713.5|3707.5|3712.5|3706.5|3714.8|3708.8|3711.3|3705.3|46
1653273900000|2022-05-23 02:45:00|3712.3|3706.3|3712.3|3706.3|3713.3|3707.3|3711.8|3705.8|22
1653274200000|2022-05-23 02:50:00|3712|3706|3713|3707|3713|3707|3710.3|3704.3|30
1653274500000|2022-05-23 02:55:00|3712.8|3706.8|3719|3713|3719.3|3713.3|3712.8|3706.8|28
1653274800000|2022-05-23 03:00:00|3719.5|3713.5|3722|3716|3722.5|3716.5|3719.5|3713.5|32
1653275100000|2022-05-23 03:05:00|3722.3|3716.3|3721.8|3715.8|3724.3|3718.3|3720.5|3714.5|52
1653275400000|2022-05-23 03:10:00|3722|3716|3721.8|3715.8|3722.3|3716.3|3720.8|3714.8|17
1653275700000|2022-05-23 03:15:00|3721.5|3715.5|3720.8|3714.8|3722.3|3716.3|3719|3713|38
1653276000000|2022-05-23 03:20:00|3721|3715|3721|3715|3721.3|3715.3|3719.8|3713.8|33
1653276300000|2022-05-23 03:25:00|3720.8|3714.8|3726.3|3720.3|3726.5|3720.5|3717.3|3711.3|33
1653276600000|2022-05-23 03:30:00|3726.5|3720.5|3726.3|3720.3|3726.8|3720.8|3724.3|3718.3|60
1653276900000|2022-05-23 03:35:00|3726|3720|3726|3720|3726|3720|3725|3719|20
1653277200000|2022-05-23 03:40:00|3725.8|3719.8|3731.5|3725.5|3731.5|3725.5|3725.8|3719.8|19
1653277500000|2022-05-23 03:45:00|3731.3|3725.3|3730.8|3724.8|3731.3|3725.3|3730.5|3724.5|10
1653277800000|2022-05-23 03:50:00|3730.5|3724.5|3730.5|3724.5|3732|3726|3726.8|3720.8|21
1653278100000|2022-05-23 03:55:00|3730.3|3724.3|3732|3726|3732.3|3726.3|3727.5|3721.5|17
1653278400000|2022-05-23 04:00:00|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1653278700000|2022-05-23 04:05:00|3732|3726|3732.8|3726.8|3733.3|3727.3|3732|3726|4
1653279000000|2022-05-23 04:10:00|3731.6|3725.6|3731|3725|3731.6|3725.6|3728.5|3722.5|16
1653279300000|2022-05-23 04:15:00|3730.8|3724.8|3731|3725|3731|3725|3730.5|3724.5|14
1653279600000|2022-05-23 04:20:00|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3728.3|3722.3|18
1653279900000|2022-05-23 04:25:00|3730.8|3724.8|3731.5|3725.5|3731.5|3725.5|3730.8|3724.8|6
1653280200000|2022-05-23 04:30:00|3731.8|3725.8|3732.5|3726.5|3733.5|3727.5|3731.8|3725.8|7
1653280500000|2022-05-23 04:35:00|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731|3725|6
1653280800000|2022-05-23 04:40:00|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3730.8|3724.8|7
1653281100000|2022-05-23 04:45:00|3731.8|3725.8|3734.8|3728.8|3735|3729|3731.8|3725.8|13
1653281400000|2022-05-23 04:50:00|3735|3729|3729.8|3723.8|3735.3|3729.3|3729.8|3723.8|28
1653281700000|2022-05-23 04:55:00|3729.5|3723.5|3729.5|3723.5|3729.8|3723.8|3729.3|3723.3|5
1653282000000|2022-05-23 05:00:00|3729.3|3723.3|3729.3|3723.3|3729.5|3723.5|3728.5|3722.5|8
1653282300000|2022-05-23 05:05:00|3729|3723|3731.5|3725.5|3731.5|3725.5|3729|3723|12
1653282600000|2022-05-23 05:10:00|3731.3|3725.3|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|4
1653282900000|2022-05-23 05:15:00|3729.8|3723.8|3729.8|3723.8|3730.5|3724.5|3729.3|3723.3|15
1653283500000|2022-05-23 05:25:00|3729.5|3723.5|3734.5|3728.5|3736.9|3730.9|3729.5|3723.5|29
1653283800000|2022-05-23 05:30:00|3734.3|3728.3|3729|3723|3735|3729|3729|3723|102
1653284100000|2022-05-23 05:35:00|3728.5|3722.5|3725.3|3719.3|3729.8|3723.8|3723.8|3717.8|124
1653284400000|2022-05-23 05:40:00|3725.8|3719.8|3721.8|3715.8|3727.5|3721.5|3719.5|3713.5|165
1653284700000|2022-05-23 05:45:00|3721.5|3715.5|3732.8|3726.8|3733.8|3727.8|3721.5|3715.5|75
1653285000000|2022-05-23 05:50:00|3733|3727|3731|3725|3733.8|3727.8|3729.3|3723.3|43
1653285300000|2022-05-23 05:55:00|3731.3|3725.3|3728.3|3722.3|3736.8|3730.8|3728.3|3722.3|88
1653285600000|2022-05-23 06:00:00|3727.3|3721.3|3730.3|3724.3|3731.8|3725.8|3726.8|3720.8|27
1653285900000|2022-05-23 06:05:00|3730.5|3724.5|3735.3|3729.3|3735.3|3729.3|3727.3|3721.3|64
1653286200000|2022-05-23 06:10:00|3735|3729|3735.8|3729.8|3738.8|3732.8|3734|3728|68
1653286500000|2022-05-23 06:15:00|3735.3|3729.3|3736.8|3730.8|3738|3732|3732.8|3726.8|85
1653286800000|2022-05-23 06:20:00|3737.5|3731.5|3735.3|3729.3|3738|3732|3735|3729|116
1653287100000|2022-05-23 06:25:00|3735|3729|3731|3725|3735.8|3729.8|3729.8|3723.8|119
1653287400000|2022-05-23 06:30:00|3731.3|3725.3|3731.5|3725.5|3732.9|3726.9|3730.8|3724.8|36
1653287700000|2022-05-23 06:35:00|3731|3725|3744.5|3738.5|3745.3|3739.3|3731|3725|100
1653288000000|2022-05-23 06:40:00|3745|3739|3747.5|3741.5|3749.3|3743.3|3745|3739|47
1653288300000|2022-05-23 06:45:00|3747.8|3741.8|3738|3732|3750|3744|3738|3732|43
1653288600000|2022-05-23 06:50:00|3737.5|3731.5|3737.3|3731.3|3738.5|3732.5|3736.3|3730.3|22
1653288900000|2022-05-23 06:55:00|3737.4|3731.4|3739.1|3733.1|3739.6|3733.6|3736.6|3730.6|30
1653289200000|2022-05-23 07:00:00|3738.9|3732.9|3731.6|3725.6|3739.1|3733.1|3728.5|3722.5|54
1653289500000|2022-05-23 07:05:00|3731.4|3725.4|3744.4|3738.4|3744.4|3738.4|3731.1|3725.1|78
1653289800000|2022-05-23 07:10:00|3744.6|3738.6|3743.4|3737.4|3744.9|3738.9|3738.4|3732.4|55
1653290100000|2022-05-23 07:15:00|3743.6|3737.6|3741.9|3735.9|3745.4|3739.4|3741.6|3735.6|33
1653290400000|2022-05-23 07:20:00|3741.6|3735.6|3739.1|3733.1|3745.4|3739.4|3738.9|3732.9|62
1653290700000|2022-05-23 07:25:00|3739.4|3733.4|3738.4|3732.4|3740.4|3734.4|3734.6|3728.6|68
1653291000000|2022-05-23 07:30:00|3738.6|3732.6|3738.4|3732.4|3739.4|3733.4|3737.9|3731.9|22
1653291300000|2022-05-23 07:35:00|3738.1|3732.1|3730.9|3724.9|3738.1|3732.1|3730.6|3724.6|44
1653291600000|2022-05-23 07:40:00|3731.1|3725.1|3730.6|3724.6|3732.9|3726.9|3728.1|3722.1|43
1653291900000|2022-05-23 07:45:00|3730.9|3724.9|3733.9|3727.9|3733.9|3727.9|3730.1|3724.1|39
1653292200000|2022-05-23 07:50:00|3734.1|3728.1|3740.9|3734.9|3741.6|3735.6|3734.1|3728.1|43
1653292500000|2022-05-23 07:55:00|3740.6|3734.6|3741.4|3735.4|3741.6|3735.6|3740.4|3734.4|15
1653292800000|2022-05-23 08:00:00|3741.1|3735.1|3751.4|3745.4|3752.6|3746.6|3740.4|3734.4|55
1653293100000|2022-05-23 08:05:00|3751.6|3745.6|3760.5|3754.5|3770.4|3764.4|3751.4|3745.4|72
1653293400000|2022-05-23 08:10:00|3760.6|3754.6|3765.6|3759.6|3767.4|3761.4|3760.5|3754.5|85
1653293700000|2022-05-23 08:15:00|3765.4|3759.4|3763.9|3757.9|3769.4|3763.4|3762.6|3756.6|56
1653294000000|2022-05-23 08:20:00|3764.4|3758.4|3760.1|3754.1|3764.6|3758.6|3757.6|3751.6|37
1653294300000|2022-05-23 08:25:00|3759.9|3753.9|3751.4|3745.4|3760.6|3754.6|3748.6|3742.6|150
1653294600000|2022-05-23 08:30:00|3751.1|3745.1|3734.4|3728.4|3751.4|3745.4|3734.4|3728.4|77
1653294900000|2022-05-23 08:35:00|3733.9|3727.9|3734.9|3728.9|3738.9|3732.9|3726.4|3720.4|90
1653295200000|2022-05-23 08:40:00|3735.1|3729.1|3740.1|3734.1|3741|3735|3732.5|3726.5|50
1653295500000|2022-05-23 08:45:00|3740.4|3734.4|3747.4|3741.4|3749.9|3743.9|3740.4|3734.4|22
1653295800000|2022-05-23 08:50:00|3747.6|3741.6|3749.9|3743.9|3750.1|3744.1|3746.4|3740.4|46
1653296100000|2022-05-23 08:55:00|3750.1|3744.1|3750.6|3744.6|3751.6|3745.6|3749.6|3743.6|35
1653296400000|2022-05-23 09:00:00|3750.9|3744.9|3756.9|3750.9|3756.9|3750.9|3748.4|3742.4|61
1653296700000|2022-05-23 09:05:00|3756.6|3750.6|3755.6|3749.6|3756.9|3750.9|3754.9|3748.9|51
1653297000000|2022-05-23 09:10:00|3755.4|3749.4|3755.6|3749.6|3756.9|3750.9|3755.4|3749.4|56
1653297300000|2022-05-23 09:15:00|3755.9|3749.9|3753.9|3747.9|3755.9|3749.9|3753.9|3747.9|9
1653297600000|2022-05-23 09:20:00|3754.6|3748.6|3759.1|3753.1|3759.6|3753.6|3754.6|3748.6|17
1653297900000|2022-05-23 09:25:00|3758.6|3752.6|3760.1|3754.1|3760.1|3754.1|3756.1|3750.1|30
1653298200000|2022-05-23 09:30:00|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|24
1653298500000|2022-05-23 09:35:00|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|8
1653298800000|2022-05-23 09:40:00|3761.5|3755.5|3764.1|3758.1|3764.1|3758.1|3761.5|3755.5|21
1653299100000|2022-05-23 09:45:00|3764.4|3758.4|3768.9|3762.9|3769.6|3763.6|3764.4|3758.4|21
1653299400000|2022-05-23 09:50:00|3769.1|3763.1|3771.1|3765.1|3771.4|3765.4|3768.4|3762.4|28
1653299700000|2022-05-23 09:55:00|3771.4|3765.4|3770.6|3764.6|3773.6|3767.6|3769.1|3763.1|34
1653300000000|2022-05-23 10:00:00|3770.9|3764.9|3769.6|3763.6|3771.1|3765.1|3769.1|3763.1|21
1653300300000|2022-05-23 10:05:00|3769.4|3763.4|3770.6|3764.6|3770.6|3764.6|3769.4|3763.4|6
1653300600000|2022-05-23 10:10:00|3770.9|3764.9|3772.4|3766.4|3776.9|3770.9|3770.9|3764.9|25
1653300900000|2022-05-23 10:15:00|3772.1|3766.1|3764.6|3758.6|3772.1|3766.1|3764.6|3758.6|30
1653301200000|2022-05-23 10:20:00|3764.9|3758.9|3763.9|3757.9|3765.4|3759.4|3760.6|3754.6|40
1653301500000|2022-05-23 10:25:00|3763.6|3757.6|3759.9|3753.9|3764.9|3758.9|3759.9|3753.9|22
1653301800000|2022-05-23 10:30:00|3760.1|3754.1|3770.1|3764.1|3770.4|3764.4|3759.4|3753.4|28
1653302100000|2022-05-23 10:35:00|3770.4|3764.4|3760.1|3754.1|3773.1|3767.1|3759.1|3753.1|103
1653302400000|2022-05-23 10:40:00|3760.4|3754.4|3769.6|3763.6|3770.6|3764.6|3760.4|3754.4|72
1653302700000|2022-05-23 10:45:00|3769.9|3763.9|3769.9|3763.9|3773.4|3767.4|3768.4|3762.4|76
1653303000000|2022-05-23 10:50:00|3769.6|3763.6|3771.6|3765.6|3771.6|3765.6|3768.6|3762.6|26
1653303300000|2022-05-23 10:55:00|3771.9|3765.9|3785.6|3779.6|3793.5|3787.5|3771.6|3765.6|78
1653303600000|2022-05-23 11:00:00|3785.9|3779.9|3780.9|3774.9|3786.1|3780.1|3777.6|3771.6|57
1653303900000|2022-05-23 11:05:00|3780.6|3774.6|3783.4|3777.4|3783.4|3777.4|3779.9|3773.9|32
1653304200000|2022-05-23 11:10:00|3783.9|3777.9|3785.4|3779.4|3787.4|3781.4|3783.6|3777.6|66
1653304500000|2022-05-23 11:15:00|3785.1|3779.1|3780.6|3774.6|3786.1|3780.1|3778.6|3772.6|92
1653304800000|2022-05-23 11:20:00|3780.9|3774.9|3772.1|3766.1|3782.9|3776.9|3768.1|3762.1|52
1653305100000|2022-05-23 11:25:00|3771.6|3765.6|3761.6|3755.6|3771.9|3765.9|3758.4|3752.4|60
1653305400000|2022-05-23 11:30:00|3761.4|3755.4|3766.4|3760.4|3771.1|3765.1|3760.1|3754.1|80
1653305700000|2022-05-23 11:35:00|3766.1|3760.1|3767.9|3761.9|3768.4|3762.4|3764.1|3758.1|35
1653306000000|2022-05-23 11:40:00|3767.6|3761.6|3765.6|3759.6|3767.9|3761.9|3764.9|3758.9|12
1653306300000|2022-05-23 11:45:00|3765.9|3759.9|3765.1|3759.1|3767.4|3761.4|3763.9|3757.9|64
1653306600000|2022-05-23 11:50:00|3765.4|3759.4|3763.6|3757.6|3770.4|3764.4|3762.1|3756.1|123
1653306900000|2022-05-23 11:55:00|3763.9|3757.9|3759.6|3753.6|3764.9|3758.9|3751.9|3745.9|63
1653307200000|2022-05-23 12:00:00|3759.9|3753.9|3761.9|3755.9|3763.9|3757.9|3758.4|3752.4|58
1653307500000|2022-05-23 12:05:00|3762.6|3756.6|3771.6|3765.6|3771.9|3765.9|3762.6|3756.6|66
1653307800000|2022-05-23 12:10:00|3772.1|3766.1|3773.1|3767.1|3774.1|3768.1|3771.6|3765.6|30
1653308100000|2022-05-23 12:15:00|3772.9|3766.9|3771.9|3765.9|3773.4|3767.4|3769.9|3763.9|24
1653308400000|2022-05-23 12:20:00|3772.1|3766.1|3776.9|3770.9|3777.1|3771.1|3771.9|3765.9|34
1653308700000|2022-05-23 12:25:00|3778.9|3772.9|3782.6|3776.6|3783.1|3777.1|3778.4|3772.4|64
1653309000000|2022-05-23 12:30:00|3782.4|3776.4|3779.9|3773.9|3782.4|3776.4|3775.9|3769.9|36
1653309300000|2022-05-23 12:35:00|3780.1|3774.1|3781.9|3775.9|3783.1|3777.1|3775.9|3769.9|52
1653309600000|2022-05-23 12:40:00|3782.1|3776.1|3779.9|3773.9|3784.4|3778.4|3779.9|3773.9|34
1653309900000|2022-05-23 12:45:00|3780.1|3774.1|3784.4|3778.4|3784.4|3778.4|3780.1|3774.1|37
1653310200000|2022-05-23 12:50:00|3784.6|3778.6|3794.1|3788.1|3795.4|3789.4|3784.6|3778.6|57
1653310500000|2022-05-23 12:55:00|3794.4|3788.4|3794.9|3788.9|3797.6|3791.6|3788.9|3782.9|104
1653310800000|2022-05-23 13:00:00|3794.6|3788.6|3776.9|3770.9|3794.6|3788.6|3775.4|3769.4|315
1653311100000|2022-05-23 13:05:00|3777.1|3771.1|3777.4|3771.4|3779.9|3773.9|3772.9|3766.9|235
1653311400000|2022-05-23 13:10:00|3777.1|3771.1|3773.9|3767.9|3780.6|3774.6|3772.9|3766.9|137
1653311700000|2022-05-23 13:15:00|3773.6|3767.6|3766.6|3760.6|3776.1|3770.1|3766.4|3760.4|116
1653312000000|2022-05-23 13:20:00|3765.4|3759.4|3779.6|3773.6|3781.1|3775.1|3764.6|3758.6|129
1653312300000|2022-05-23 13:25:00|3779.9|3773.9|3777.6|3771.6|3783.4|3777.4|3777.6|3771.6|168
1653312600000|2022-05-23 13:30:00|3777.4|3771.4|3783.9|3777.9|3784.9|3778.9|3776.9|3770.9|257
1653312900000|2022-05-23 13:35:00|3784.1|3778.1|3774.9|3768.9|3786.4|3780.4|3773.1|3767.1|234
1653313200000|2022-05-23 13:40:00|3775.4|3769.4|3777.1|3771.1|3780.6|3774.6|3774.1|3768.1|181
1653313500000|2022-05-23 13:45:00|3777.4|3771.4|3782.1|3776.1|3786.4|3780.4|3777.4|3771.4|209
1653313800000|2022-05-23 13:50:00|3782.4|3776.4|3774.9|3768.9|3782.9|3776.9|3774.4|3768.4|120
1653314100000|2022-05-23 13:55:00|3775.1|3769.1|3778.9|3772.9|3779.4|3773.4|3774.6|3768.6|43
1653314400000|2022-05-23 14:00:00|3778.6|3772.6|3780.6|3774.6|3781.6|3775.6|3777.6|3771.6|119
1653314700000|2022-05-23 14:05:00|3780.9|3774.9|3781.4|3775.4|3786.1|3780.1|3780.4|3774.4|117
1653315000000|2022-05-23 14:10:00|3781.1|3775.1|3781.9|3775.9|3783.9|3777.9|3780.4|3774.4|64
1653315300000|2022-05-23 14:15:00|3782.1|3776.1|3786.6|3780.6|3788.1|3782.1|3780.1|3774.1|106
1653315600000|2022-05-23 14:20:00|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3784.9|3778.9|76
1653315900000|2022-05-23 14:25:00|3786.9|3780.9|3790.4|3784.4|3790.6|3784.6|3782.9|3776.9|111
1653316200000|2022-05-23 14:30:00|3790.6|3784.6|3780.6|3774.6|3792.1|3786.1|3779.9|3773.9|107
1653316500000|2022-05-23 14:35:00|3781.4|3775.4|3780.9|3774.9|3783.9|3777.9|3780.9|3774.9|48
1653316800000|2022-05-23 14:40:00|3781.1|3775.1|3779.6|3773.6|3782.4|3776.4|3773.9|3767.9|126
1653317100000|2022-05-23 14:45:00|3780.1|3774.1|3788.1|3782.1|3791.1|3785.1|3779.6|3773.6|95
1653317400000|2022-05-23 14:50:00|3787.9|3781.9|3787.9|3781.9|3792.1|3786.1|3784.6|3778.6|263
1653317700000|2022-05-23 14:55:00|3788.4|3782.4|3785.6|3779.6|3793.9|3787.9|3784.9|3778.9|236
1653318000000|2022-05-23 15:00:00|3785.4|3779.4|3787.1|3781.1|3787.1|3781.1|3784.1|3778.1|50
1653318300000|2022-05-23 15:05:00|3786.9|3780.9|3783.4|3777.4|3787.4|3781.4|3783.1|3777.1|41
1653318600000|2022-05-23 15:10:00|3783.6|3777.6|3783.1|3777.1|3783.6|3777.6|3780.9|3774.9|110
1653318900000|2022-05-23 15:15:00|3783.4|3777.4|3783.9|3777.9|3785.1|3779.1|3782.1|3776.1|100
1653319200000|2022-05-23 15:20:00|3783.6|3777.6|3782.4|3776.4|3785.1|3779.1|3781.6|3775.6|72
1653319500000|2022-05-23 15:25:00|3783.1|3777.1|3784.6|3778.6|3784.9|3778.9|3782.1|3776.1|66
1653319800000|2022-05-23 15:30:00|3783.9|3777.9|3786.9|3780.9|3787.4|3781.4|3783.1|3777.1|62
1653320100000|2022-05-23 15:35:00|3787.1|3781.1|3788.4|3782.4|3791.6|3785.6|3786.9|3780.9|45
1653320400000|2022-05-23 15:40:00|3788.1|3782.1|3786.1|3780.1|3792.6|3786.6|3786.1|3780.1|75
1653320700000|2022-05-23 15:45:00|3786.4|3780.4|3783.6|3777.6|3786.4|3780.4|3783.6|3777.6|17
1653321000000|2022-05-23 15:50:00|3783.9|3777.9|3780.6|3774.6|3785.1|3779.1|3780.4|3774.4|35
1653321300000|2022-05-23 15:55:00|3780.1|3774.1|3790.6|3784.6|3791.9|3785.9|3779.6|3773.6|112
1653321600000|2022-05-23 16:00:00|3790.1|3784.1|3787.6|3781.6|3792.9|3786.9|3786.6|3780.6|113
1653321900000|2022-05-23 16:05:00|3788.1|3782.1|3786.6|3780.6|3788.4|3782.4|3785.4|3779.4|38
1653322200000|2022-05-23 16:10:00|3786.9|3780.9|3787.1|3781.1|3787.9|3781.9|3785.9|3779.9|25
1653322500000|2022-05-23 16:15:00|3786.9|3780.9|3791.6|3785.6|3791.6|3785.6|3786.9|3780.9|62
1653322800000|2022-05-23 16:20:00|3791.9|3785.9|3793.1|3787.1|3793.4|3787.4|3791.9|3785.9|22
1653323100000|2022-05-23 16:25:00|3793.4|3787.4|3792.6|3786.6|3793.4|3787.4|3792.4|3786.4|20
1653323400000|2022-05-23 16:30:00|3792.4|3786.4|3792.6|3786.6|3792.9|3786.9|3791.9|3785.9|59
1653323700000|2022-05-23 16:35:00|3792.9|3786.9|3793.1|3787.1|3793.4|3787.4|3791.6|3785.6|49
1653324000000|2022-05-23 16:40:00|3793.4|3787.4|3792.6|3786.6|3793.6|3787.6|3792.1|3786.1|41
1653324300000|2022-05-23 16:45:00|3792.4|3786.4|3790.4|3784.4|3792.9|3786.9|3790.4|3784.4|63
1653324600000|2022-05-23 16:50:00|3790.6|3784.6|3788.1|3782.1|3791.6|3785.6|3788.1|3782.1|53
1653324900000|2022-05-23 16:55:00|3788.4|3782.4|3786.5|3780.5|3788.8|3782.8|3786.5|3780.5|30
1653350400000|2022-05-24 00:00:00|3776.5|3770.5|3776.6|3770.6|3778.5|3772.5|3774.8|3768.8|23
1653350700000|2022-05-24 00:05:00|3777.1|3771.1|3778|3772|3778|3772|3776.6|3770.6|10
1653351000000|2022-05-24 00:10:00|3777.8|3771.8|3778|3772|3779.3|3773.3|3777|3771|15
1653351300000|2022-05-24 00:15:00|3778.3|3772.3|3779.3|3773.3|3780.6|3774.6|3778.3|3772.3|14
1653351600000|2022-05-24 00:20:00|3780|3774|3779.5|3773.5|3780.8|3774.8|3779.5|3773.5|20
1653351900000|2022-05-24 00:25:00|3779.8|3773.8|3778.3|3772.3|3779.8|3773.8|3778.3|3772.3|8
1653352200000|2022-05-24 00:30:00|3778.5|3772.5|3780.8|3774.8|3783.6|3777.6|3778.5|3772.5|68
1653352500000|2022-05-24 00:35:00|3780.5|3774.5|3780.8|3774.8|3781|3775|3780.5|3774.5|4
1653352800000|2022-05-24 00:40:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3779.8|3773.8|8
1653353100000|2022-05-24 00:45:00|3780|3774|3778|3772|3780|3774|3777.8|3771.8|6
1653353400000|2022-05-24 00:50:00|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|9
1653353700000|2022-05-24 00:55:00|3776.5|3770.5|3776|3770|3778.5|3772.5|3775.8|3769.8|17
1653354000000|2022-05-24 01:00:00|3775.8|3769.8|3778.9|3772.9|3781.3|3775.3|3775.8|3769.8|173
1653354300000|2022-05-24 01:05:00|3779.1|3773.1|3782.3|3776.3|3782.3|3776.3|3775.8|3769.8|166
1653354600000|2022-05-24 01:10:00|3782|3776|3781|3775|3784|3778|3779.3|3773.3|148
1653354900000|2022-05-24 01:15:00|3781.3|3775.3|3781.5|3775.5|3782.5|3776.5|3777.8|3771.8|93
1653355200000|2022-05-24 01:20:00|3781.3|3775.3|3780.8|3774.8|3784.5|3778.5|3780.5|3774.5|137
1653355500000|2022-05-24 01:25:00|3780.5|3774.5|3779.8|3773.8|3782.8|3776.8|3779.5|3773.5|97
1653355800000|2022-05-24 01:30:00|3780|3774|3772.3|3766.3|3780|3774|3771.8|3765.8|63
1653356100000|2022-05-24 01:35:00|3771.8|3765.8|3776.5|3770.5|3776.8|3770.8|3771.8|3765.8|163
1653356400000|2022-05-24 01:40:00|3776.8|3770.8|3777.8|3771.8|3781.3|3775.3|3776.8|3770.8|214
1653356700000|2022-05-24 01:45:00|3778|3772|3774.3|3768.3|3781.3|3775.3|3773.5|3767.5|192
1653357000000|2022-05-24 01:50:00|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3772|3766|108
1653357300000|2022-05-24 01:55:00|3775.3|3769.3|3773|3767|3775.8|3769.8|3773|3767|96
1653357600000|2022-05-24 02:00:00|3773.3|3767.3|3773.3|3767.3|3775.5|3769.5|3773|3767|69
1653357900000|2022-05-24 02:05:00|3773.5|3767.5|3776.8|3770.8|3777|3771|3773.3|3767.3|102
1653358200000|2022-05-24 02:10:00|3777|3771|3775.8|3769.8|3779.8|3773.8|3775.3|3769.3|97
1653358500000|2022-05-24 02:15:00|3775.5|3769.5|3772.5|3766.5|3776|3770|3772.5|3766.5|18
1653358800000|2022-05-24 02:20:00|3773.3|3767.3|3772|3766|3773.5|3767.5|3772|3766|28
1653359100000|2022-05-24 02:25:00|3771.8|3765.8|3769.8|3763.8|3772.8|3766.8|3769|3763|71
1653359400000|2022-05-24 02:30:00|3770|3764|3769.5|3763.5|3776|3770|3769|3763|184
1653359700000|2022-05-24 02:35:00|3768.3|3762.3|3775.5|3769.5|3775.8|3769.8|3768.3|3762.3|105
1653360000000|2022-05-24 02:40:00|3775.8|3769.8|3777|3771|3779.3|3773.3|3775.8|3769.8|61
1653360300000|2022-05-24 02:45:00|3777.3|3771.3|3776.8|3770.8|3777.8|3771.8|3775.8|3769.8|23
1653360600000|2022-05-24 02:50:00|3776.5|3770.5|3777.8|3771.8|3778.3|3772.3|3775.8|3769.8|46
1653360900000|2022-05-24 02:55:00|3777.5|3771.5|3780.3|3774.3|3780.3|3774.3|3776.3|3770.3|31
1653361200000|2022-05-24 03:00:00|3780.5|3774.5|3780.3|3774.3|3781.8|3775.8|3779|3773|23
1653361500000|2022-05-24 03:05:00|3780|3774|3780|3774|3780.5|3774.5|3778.8|3772.8|11
1653361800000|2022-05-24 03:10:00|3780.3|3774.3|3782.3|3776.3|3782.3|3776.3|3779.5|3773.5|22
1653362100000|2022-05-24 03:15:00|3782.5|3776.5|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|5
1653362400000|2022-05-24 03:20:00|3783.8|3777.8|3784.8|3778.8|3785|3779|3783.8|3777.8|8
1653362700000|2022-05-24 03:25:00|3785|3779|3784.8|3778.8|3785.3|3779.3|3784.5|3778.5|18
1653363000000|2022-05-24 03:30:00|3784.5|3778.5|3784.8|3778.8|3785.5|3779.5|3784.5|3778.5|27
1653363300000|2022-05-24 03:35:00|3785|3779|3787.5|3781.5|3788|3782|3785|3779|39
1653363600000|2022-05-24 03:40:00|3787.8|3781.8|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|18
1653363900000|2022-05-24 03:45:00|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3786.8|3780.8|17
1653364200000|2022-05-24 03:50:00|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|22
1653364500000|2022-05-24 03:55:00|3788|3782|3786.8|3780.8|3788.5|3782.5|3786|3780|29
1653364800000|2022-05-24 04:00:00|3787.3|3781.3|3787.5|3781.5|3788.5|3782.5|3787.3|3781.3|8
1653365100000|2022-05-24 04:05:00|3787.3|3781.3|3787.5|3781.5|3787.5|3781.5|3787|3781|10
1653365400000|2022-05-24 04:10:00|3787.3|3781.3|3787.3|3781.3|3787.5|3781.5|3787|3781|7
1653365700000|2022-05-24 04:15:00|3787.5|3781.5|3787.3|3781.3|3788.5|3782.5|3787|3781|5
1653366000000|2022-05-24 04:20:00|3787.5|3781.5|3787|3781|3788|3782|3787|3781|7
1653366300000|2022-05-24 04:25:00|3787.3|3781.3|3787.5|3781.5|3788.3|3782.3|3786.8|3780.8|9
1653366600000|2022-05-24 04:30:00|3787.8|3781.8|3786.3|3780.3|3788|3782|3785.8|3779.8|12
1653366900000|2022-05-24 04:35:00|3786|3780|3782.5|3776.5|3786|3780|3782.5|3776.5|12
1653367200000|2022-05-24 04:40:00|3782.3|3776.3|3780|3774|3782.3|3776.3|3779.8|3773.8|6
1653367500000|2022-05-24 04:45:00|3779.8|3773.8|3778|3772|3779.8|3773.8|3777.3|3771.3|24
1653367800000|2022-05-24 04:50:00|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3776.3|3770.3|21
1653368100000|2022-05-24 04:55:00|3776.5|3770.5|3777.5|3771.5|3777.5|3771.5|3775.5|3769.5|12
1653368400000|2022-05-24 05:00:00|3777.3|3771.3|3776|3770|3777.3|3771.3|3775.8|3769.8|12
1653368700000|2022-05-24 05:05:00|3775.8|3769.8|3775.5|3769.5|3776|3770|3775.5|3769.5|24
1653369000000|2022-05-24 05:10:00|3775.8|3769.8|3776|3770|3776.3|3770.3|3775.3|3769.3|17
1653369300000|2022-05-24 05:15:00|3775.8|3769.8|3775.8|3769.8|3776|3770|3775.5|3769.5|23
1653369600000|2022-05-24 05:20:00|3776|3770|3775.5|3769.5|3776.5|3770.5|3774.3|3768.3|37
1653369900000|2022-05-24 05:25:00|3775.3|3769.3|3783.5|3777.5|3783.5|3777.5|3775.3|3769.3|30
1653370200000|2022-05-24 05:30:00|3784.3|3778.3|3781.3|3775.3|3784.9|3778.9|3780.5|3774.5|174
1653370500000|2022-05-24 05:35:00|3782.3|3776.3|3781.3|3775.3|3783.5|3777.5|3781.3|3775.3|162
1653370800000|2022-05-24 05:40:00|3781.5|3775.5|3773.5|3767.5|3782.8|3776.8|3772.8|3766.8|63
1653371100000|2022-05-24 05:45:00|3773.8|3767.8|3775.5|3769.5|3779|3773|3771.8|3765.8|146
1653371400000|2022-05-24 05:50:00|3775.8|3769.8|3772.8|3766.8|3775.8|3769.8|3771.8|3765.8|63
1653371700000|2022-05-24 05:55:00|3771.9|3765.9|3770.5|3764.5|3773.3|3767.3|3770.1|3764.1|72
1653372000000|2022-05-24 06:00:00|3770.3|3764.3|3770|3764|3771|3765|3769.3|3763.3|50
1653372300000|2022-05-24 06:05:00|3770.3|3764.3|3768.5|3762.5|3770.5|3764.5|3768.3|3762.3|80
1653372600000|2022-05-24 06:10:00|3768.8|3762.8|3769.8|3763.8|3771.8|3765.8|3768.5|3762.5|131
1653372900000|2022-05-24 06:15:00|3769.5|3763.5|3769.5|3763.5|3773|3767|3769|3763|106
1653373200000|2022-05-24 06:20:00|3769.3|3763.3|3766.3|3760.3|3772.3|3766.3|3766.3|3760.3|120
1653373500000|2022-05-24 06:25:00|3766.5|3760.5|3765.8|3759.8|3767|3761|3759.5|3753.5|117
1653373800000|2022-05-24 06:30:00|3766.3|3760.3|3763.3|3757.3|3767.8|3761.8|3763|3757|131
1653374100000|2022-05-24 06:35:00|3763|3757|3752.5|3746.5|3763.3|3757.3|3752|3746|110
1653374400000|2022-05-24 06:40:00|3752.8|3746.8|3759.3|3753.3|3761.3|3755.3|3751.8|3745.8|130
1653374700000|2022-05-24 06:45:00|3759|3753|3757.3|3751.3|3759|3753|3748.8|3742.8|211
1653375000000|2022-05-24 06:50:00|3757|3751|3759.5|3753.5|3763|3757|3755.8|3749.8|107
1653375300000|2022-05-24 06:55:00|3759.3|3753.3|3757.1|3751.1|3760.9|3754.9|3753.9|3747.9|165
1653375600000|2022-05-24 07:00:00|3757.6|3751.6|3775.6|3769.6|3775.6|3769.6|3757.6|3751.6|70
1653375900000|2022-05-24 07:05:00|3775.9|3769.9|3775.1|3769.1|3782.9|3776.9|3775.1|3769.1|59
1653376200000|2022-05-24 07:10:00|3774.9|3768.9|3768.1|3762.1|3775.6|3769.6|3767.4|3761.4|26
1653376500000|2022-05-24 07:15:00|3767.9|3761.9|3760.1|3754.1|3771.9|3765.9|3760|3754|62
1653376800000|2022-05-24 07:20:00|3759.1|3753.1|3760.9|3754.9|3765.9|3759.9|3754.4|3748.4|71
1653377100000|2022-05-24 07:25:00|3760.4|3754.4|3768.6|3762.6|3772.4|3766.4|3759.1|3753.1|89
1653377400000|2022-05-24 07:30:00|3769.1|3763.1|3769.4|3763.4|3774.9|3768.9|3769.1|3763.1|38
1653377700000|2022-05-24 07:35:00|3769.1|3763.1|3764.1|3758.1|3770.6|3764.6|3760.3|3754.3|50
1653378000000|2022-05-24 07:40:00|3765.9|3759.9|3762.6|3756.6|3765.9|3759.9|3761.6|3755.6|28
1653378300000|2022-05-24 07:45:00|3762.9|3756.9|3759.6|3753.6|3762.9|3756.9|3759.1|3753.1|19
1653378600000|2022-05-24 07:50:00|3759.4|3753.4|3771.9|3765.9|3771.9|3765.9|3758.6|3752.6|40
1653378900000|2022-05-24 07:55:00|3772.1|3766.1|3765.6|3759.6|3775.4|3769.4|3761.6|3755.6|41
1653379200000|2022-05-24 08:00:00|3765.4|3759.4|3768.9|3762.9|3770.9|3764.9|3762.1|3756.1|57
1653379500000|2022-05-24 08:05:00|3768.6|3762.6|3757.1|3751.1|3768.6|3762.6|3757.1|3751.1|43
1653379800000|2022-05-24 08:10:00|3756.6|3750.6|3755.9|3749.9|3757.1|3751.1|3754.9|3748.9|41
1653380100000|2022-05-24 08:15:00|3756.1|3750.1|3755.9|3749.9|3760.9|3754.9|3754.1|3748.1|63
1653380400000|2022-05-24 08:20:00|3755.4|3749.4|3757.6|3751.6|3759.6|3753.6|3754.9|3748.9|37
1653380700000|2022-05-24 08:25:00|3757.4|3751.4|3759.1|3753.1|3760.6|3754.6|3756.6|3750.6|22
1653381000000|2022-05-24 08:30:00|3759.4|3753.4|3760.4|3754.4|3761.9|3755.9|3757.1|3751.1|50
1653381300000|2022-05-24 08:35:00|3759.9|3753.9|3762.6|3756.6|3768.4|3762.4|3759.9|3753.9|53
1653381600000|2022-05-24 08:40:00|3762.4|3756.4|3760.1|3754.1|3763.4|3757.4|3757.9|3751.9|55
1653381900000|2022-05-24 08:45:00|3760.6|3754.6|3758.1|3752.1|3760.9|3754.9|3756.9|3750.9|30
1653382200000|2022-05-24 08:50:00|3757.9|3751.9|3758.9|3752.9|3762.1|3756.1|3757.1|3751.1|44
1653382500000|2022-05-24 08:55:00|3758.6|3752.6|3756.4|3750.4|3758.6|3752.6|3754.1|3748.1|32
1653382800000|2022-05-24 09:00:00|3756.1|3750.1|3754.6|3748.6|3756.1|3750.1|3754.1|3748.1|23
1653383100000|2022-05-24 09:05:00|3754.4|3748.4|3756.1|3750.1|3756.1|3750.1|3753.9|3747.9|36
1653383400000|2022-05-24 09:10:00|3755.9|3749.9|3761.9|3755.9|3762.1|3756.1|3755.9|3749.9|26
1653383700000|2022-05-24 09:15:00|3762.1|3756.1|3760.4|3754.4|3762.4|3756.4|3760.4|3754.4|20
1653384000000|2022-05-24 09:20:00|3760.6|3754.6|3757.1|3751.1|3760.6|3754.6|3756.6|3750.6|18
1653384300000|2022-05-24 09:25:00|3757.4|3751.4|3754.9|3748.9|3757.4|3751.4|3754.4|3748.4|20
1653384600000|2022-05-24 09:30:00|3754.6|3748.6|3754.4|3748.4|3755.1|3749.1|3754.4|3748.4|15
1653384900000|2022-05-24 09:35:00|3754.1|3748.1|3756.9|3750.9|3759.9|3753.9|3754.1|3748.1|36
1653385200000|2022-05-24 09:40:00|3757.1|3751.1|3762.1|3756.1|3762.9|3756.9|3757.1|3751.1|28
1653385500000|2022-05-24 09:45:00|3762.4|3756.4|3759.4|3753.4|3762.9|3756.9|3757.1|3751.1|38
1653385800000|2022-05-24 09:50:00|3759.1|3753.1|3757.4|3751.4|3759.1|3753.1|3754.5|3748.5|31
1653386100000|2022-05-24 09:55:00|3757.1|3751.1|3754.4|3748.4|3757.6|3751.6|3754.4|3748.4|43
1653386400000|2022-05-24 10:00:00|3754.6|3748.6|3755.6|3749.6|3757.6|3751.6|3754.1|3748.1|53
1653386700000|2022-05-24 10:05:00|3755.9|3749.9|3756.6|3750.6|3757.9|3751.9|3754.1|3748.1|48
1653387000000|2022-05-24 10:10:00|3756.4|3750.4|3754.4|3748.4|3756.4|3750.4|3754.1|3748.1|28
1653387300000|2022-05-24 10:15:00|3754.6|3748.6|3755.6|3749.6|3755.9|3749.9|3754.6|3748.6|11
1653387600000|2022-05-24 10:20:00|3756.4|3750.4|3761.9|3755.9|3763.4|3757.4|3756.4|3750.4|19
1653387900000|2022-05-24 10:25:00|3761.6|3755.6|3759.6|3753.6|3762.9|3756.9|3759.6|3753.6|19
1653388200000|2022-05-24 10:30:00|3759.4|3753.4|3766.6|3760.6|3767.6|3761.6|3758.1|3752.1|44
1653388500000|2022-05-24 10:35:00|3767.5|3761.5|3766.1|3760.1|3768.1|3762.1|3765.9|3759.9|13
1653388800000|2022-05-24 10:40:00|3765.9|3759.9|3764.6|3758.6|3766.9|3760.9|3763.9|3757.9|41
1653389100000|2022-05-24 10:45:00|3764.4|3758.4|3764.9|3758.9|3766.1|3760.1|3761.6|3755.6|23
1653389400000|2022-05-24 10:50:00|3765.9|3759.9|3767.6|3761.6|3767.9|3761.9|3765.9|3759.9|30
1653389700000|2022-05-24 10:55:00|3767.9|3761.9|3766.4|3760.4|3767.9|3761.9|3766.1|3760.1|35
1653390000000|2022-05-24 11:00:00|3766.6|3760.6|3767.4|3761.4|3767.9|3761.9|3766.4|3760.4|17
1653390300000|2022-05-24 11:05:00|3768.4|3762.4|3767.4|3761.4|3768.4|3762.4|3767.4|3761.4|10
1653390600000|2022-05-24 11:10:00|3767.1|3761.1|3766.9|3760.9|3767.4|3761.4|3766.4|3760.4|16
1653390900000|2022-05-24 11:15:00|3767.1|3761.1|3765.6|3759.6|3767.6|3761.6|3763.1|3757.1|48
1653391200000|2022-05-24 11:20:00|3765.4|3759.4|3763.9|3757.9|3765.4|3759.4|3763.9|3757.9|18
1653391500000|2022-05-24 11:25:00|3763.6|3757.6|3764.1|3758.1|3764.4|3758.4|3763.6|3757.6|10
1653391800000|2022-05-24 11:30:00|3763.9|3757.9|3763.9|3757.9|3765.9|3759.9|3763.4|3757.4|52
1653392100000|2022-05-24 11:35:00|3764.1|3758.1|3760.1|3754.1|3765.4|3759.4|3760.1|3754.1|52
1653392400000|2022-05-24 11:40:00|3759.9|3753.9|3756.4|3750.4|3760.1|3754.1|3756.1|3750.1|27
1653392700000|2022-05-24 11:45:00|3757.4|3751.4|3756.6|3750.6|3760.6|3754.6|3756.6|3750.6|36
1653393000000|2022-05-24 11:50:00|3756.1|3750.1|3757.6|3751.6|3757.9|3751.9|3754.6|3748.6|52
1653393300000|2022-05-24 11:55:00|3757.9|3751.9|3759.6|3753.6|3759.9|3753.9|3755.9|3749.9|56
1653393600000|2022-05-24 12:00:00|3759.4|3753.4|3759.9|3753.9|3762.4|3756.4|3758.6|3752.6|43
1653393900000|2022-05-24 12:05:00|3759.6|3753.6|3761.6|3755.6|3761.6|3755.6|3758.9|3752.9|57
1653394200000|2022-05-24 12:10:00|3761.9|3755.9|3759.1|3753.1|3762.6|3756.6|3758.4|3752.4|29
1653394500000|2022-05-24 12:15:00|3759.4|3753.4|3758.4|3752.4|3764.9|3758.9|3754.1|3748.1|66
1653394800000|2022-05-24 12:20:00|3758.9|3752.9|3750.1|3744.1|3758.9|3752.9|3745.3|3739.3|110
1653395100000|2022-05-24 12:25:00|3750.4|3744.4|3743.9|3737.9|3754.1|3748.1|3740.5|3734.5|98
1653395400000|2022-05-24 12:30:00|3743.6|3737.6|3742.4|3736.4|3745.9|3739.9|3741.6|3735.6|49
1653395700000|2022-05-24 12:35:00|3742.6|3736.6|3747.6|3741.6|3748.1|3742.1|3741.4|3735.4|56
1653396000000|2022-05-24 12:40:00|3747.9|3741.9|3744.4|3738.4|3747.9|3741.9|3739.9|3733.9|54
1653396300000|2022-05-24 12:45:00|3745.1|3739.1|3739.9|3733.9|3745.9|3739.9|3738.1|3732.1|53
1653396600000|2022-05-24 12:50:00|3739.6|3733.6|3741.9|3735.9|3745.6|3739.6|3739.6|3733.6|40
1653396900000|2022-05-24 12:55:00|3741.6|3735.6|3744.1|3738.1|3745.6|3739.6|3739.4|3733.4|62
1653397200000|2022-05-24 13:00:00|3744.6|3738.6|3744.4|3738.4|3749.1|3743.1|3743.1|3737.1|246
1653397500000|2022-05-24 13:05:00|3744.9|3738.9|3750.4|3744.4|3751.6|3745.6|3739.6|3733.6|194
1653397800000|2022-05-24 13:10:00|3750.6|3744.6|3751.4|3745.4|3756.4|3750.4|3750.6|3744.6|150
1653398100000|2022-05-24 13:15:00|3750.9|3744.9|3751.6|3745.6|3755.9|3749.9|3750.9|3744.9|81
1653398400000|2022-05-24 13:20:00|3751.4|3745.4|3756.1|3750.1|3758.6|3752.6|3751.1|3745.1|43
1653398700000|2022-05-24 13:25:00|3755.9|3749.9|3749.1|3743.1|3755.9|3749.9|3748.4|3742.4|60
1653399000000|2022-05-24 13:30:00|3749.4|3743.4|3746.9|3740.9|3752.1|3746.1|3741.9|3735.9|154
1653399300000|2022-05-24 13:35:00|3746.4|3740.4|3749.4|3743.4|3750.6|3744.6|3745.6|3739.6|189
1653399600000|2022-05-24 13:40:00|3749.1|3743.1|3756.6|3750.6|3757.1|3751.1|3749.1|3743.1|123
1653399900000|2022-05-24 13:45:00|3756.9|3750.9|3754.6|3748.6|3768.9|3762.9|3750.4|3744.4|302
1653400200000|2022-05-24 13:50:00|3754.9|3748.9|3752.4|3746.4|3755.1|3749.1|3749.4|3743.4|116
1653400500000|2022-05-24 13:55:00|3752.1|3746.1|3749.1|3743.1|3755.1|3749.1|3748.9|3742.9|88
1653400800000|2022-05-24 14:00:00|3748.9|3742.9|3752.1|3746.1|3753.6|3747.6|3744.9|3738.9|256
1653401100000|2022-05-24 14:05:00|3752.4|3746.4|3754.1|3748.1|3756.6|3750.6|3748.9|3742.9|235
1653401400000|2022-05-24 14:10:00|3754.4|3748.4|3749.1|3743.1|3754.6|3748.6|3746.9|3740.9|75
1653401700000|2022-05-24 14:15:00|3749.9|3743.9|3748.9|3742.9|3750.4|3744.4|3743.4|3737.4|136
1653402000000|2022-05-24 14:20:00|3749.1|3743.1|3751.8|3745.8|3756.1|3750.1|3749.1|3743.1|94
1653402300000|2022-05-24 14:25:00|3751.9|3745.9|3752.9|3746.9|3755.1|3749.1|3748.1|3742.1|49
1653402600000|2022-05-24 14:30:00|3753.1|3747.1|3763.1|3757.1|3763.1|3757.1|3753.1|3747.1|71
1653402900000|2022-05-24 14:35:00|3762.9|3756.9|3760.1|3754.1|3763.6|3757.6|3758.4|3752.4|70
1653403200000|2022-05-24 14:40:00|3760.6|3754.6|3764.4|3758.4|3764.6|3758.6|3758.9|3752.9|54
1653403500000|2022-05-24 14:45:00|3764.6|3758.6|3774.1|3768.1|3776.6|3770.6|3764.6|3758.6|174
1653403800000|2022-05-24 14:50:00|3774.4|3768.4|3788.1|3782.1|3788.6|3782.6|3774.4|3768.4|194
1653404100000|2022-05-24 14:55:00|3787.9|3781.9|3795.6|3789.6|3798.8|3792.8|3786.9|3780.9|323
1653404400000|2022-05-24 15:00:00|3796.9|3790.9|3789.6|3783.6|3797.5|3791.5|3787.6|3781.6|140
1653404700000|2022-05-24 15:05:00|3789.4|3783.4|3779.4|3773.4|3793.6|3787.6|3779.4|3773.4|116
1653405000000|2022-05-24 15:10:00|3779.6|3773.6|3781.1|3775.1|3783.6|3777.6|3779.1|3773.1|124
1653405300000|2022-05-24 15:15:00|3780.9|3774.9|3776.9|3770.9|3781.9|3775.9|3775.4|3769.4|112
1653405600000|2022-05-24 15:20:00|3776.6|3770.6|3780.6|3774.6|3780.8|3774.8|3775.4|3769.4|78
1653405900000|2022-05-24 15:25:00|3780.9|3774.9|3782.4|3776.4|3783.1|3777.1|3779.1|3773.1|90
1653406200000|2022-05-24 15:30:00|3782.6|3776.6|3780.6|3774.6|3784.9|3778.9|3779.1|3773.1|81
1653406500000|2022-05-24 15:35:00|3780.9|3774.9|3780.4|3774.4|3782.1|3776.1|3778.9|3772.9|25
1653406800000|2022-05-24 15:40:00|3780.6|3774.6|3780.4|3774.4|3780.9|3774.9|3778.1|3772.1|41
1653407100000|2022-05-24 15:45:00|3780.9|3774.9|3788.6|3782.6|3788.6|3782.6|3780.4|3774.4|60
1653407400000|2022-05-24 15:50:00|3788.9|3782.9|3778.4|3772.4|3788.9|3782.9|3777.9|3771.9|72
1653407700000|2022-05-24 15:55:00|3778.1|3772.1|3779.1|3773.1|3779.4|3773.4|3776.6|3770.6|39
1653408000000|2022-05-24 16:00:00|3779.4|3773.4|3781.1|3775.1|3781.1|3775.1|3777.9|3771.9|62
1653408300000|2022-05-24 16:05:00|3781.4|3775.4|3781.4|3775.4|3781.9|3775.9|3780.9|3774.9|13
1653408600000|2022-05-24 16:10:00|3781.6|3775.6|3781.9|3775.9|3782.4|3776.4|3778.1|3772.1|45
1653408900000|2022-05-24 16:15:00|3782.1|3776.1|3780.6|3774.6|3787.1|3781.1|3779.9|3773.9|116
1653409200000|2022-05-24 16:20:00|3780.4|3774.4|3778.4|3772.4|3780.9|3774.9|3776.9|3770.9|70
1653409500000|2022-05-24 16:25:00|3778.6|3772.6|3775.9|3769.9|3778.9|3772.9|3775.6|3769.6|93
1653409800000|2022-05-24 16:30:00|3775.6|3769.6|3775.1|3769.1|3776.9|3770.9|3774.4|3768.4|47
1653410100000|2022-05-24 16:35:00|3774.9|3768.9|3772.6|3766.6|3775.1|3769.1|3772.1|3766.1|42
1653410400000|2022-05-24 16:40:00|3772.9|3766.9|3771.6|3765.6|3773.6|3767.6|3770.9|3764.9|18
1653410700000|2022-05-24 16:45:00|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3770.1|3764.1|11
1653411000000|2022-05-24 16:50:00|3771.9|3765.9|3769.9|3763.9|3772.1|3766.1|3768.4|3762.4|78
1653411300000|2022-05-24 16:55:00|3770.1|3764.1|3773.8|3767.8|3773.8|3767.8|3769.5|3763.5|86
1653436800000|2022-05-25 00:00:00|3779.4|3773.4|3769.5|3763.5|3779.6|3773.6|3768.1|3762.1|48
1653437100000|2022-05-25 00:05:00|3770|3764|3771.3|3765.3|3772.3|3766.3|3770|3764|35
1653437400000|2022-05-25 00:10:00|3771.8|3765.8|3768.5|3762.5|3772.3|3766.3|3767.8|3761.8|39
1653437700000|2022-05-25 00:15:00|3768.8|3762.8|3772.5|3766.5|3772.5|3766.5|3768.8|3762.8|41
1653438000000|2022-05-25 00:20:00|3772.8|3766.8|3775.5|3769.5|3775.8|3769.8|3772.8|3766.8|37
1653438300000|2022-05-25 00:25:00|3775.8|3769.8|3773.4|3767.4|3775.8|3769.8|3770.3|3764.3|63
1653438600000|2022-05-25 00:30:00|3773.6|3767.6|3777.8|3771.8|3779.8|3773.8|3773.6|3767.6|73
1653438900000|2022-05-25 00:35:00|3778|3772|3776.3|3770.3|3778.5|3772.5|3775.8|3769.8|40
1653439200000|2022-05-25 00:40:00|3776.5|3770.5|3777|3771|3777.3|3771.3|3776|3770|13
1653439500000|2022-05-25 00:45:00|3777.3|3771.3|3774.8|3768.8|3778|3772|3774.8|3768.8|22
1653439800000|2022-05-25 00:50:00|3775|3769|3775|3769|3776.8|3770.8|3775|3769|18
1653440100000|2022-05-25 00:55:00|3775.3|3769.3|3774.3|3768.3|3776.3|3770.3|3774.3|3768.3|10
1653440400000|2022-05-25 01:00:00|3774.5|3768.5|3782|3776|3784.4|3778.4|3774.3|3768.3|134
1653440700000|2022-05-25 01:05:00|3782.3|3776.3|3780.9|3774.9|3783.3|3777.3|3775.1|3769.1|78
1653441000000|2022-05-25 01:10:00|3781|3775|3777|3771|3781|3775|3776.8|3770.8|81
1653441300000|2022-05-25 01:15:00|3778|3772|3780|3774|3781|3775|3776.3|3770.3|50
1653441600000|2022-05-25 01:20:00|3779.8|3773.8|3780|3774|3781.3|3775.3|3776|3770|63
1653441900000|2022-05-25 01:25:00|3780.3|3774.3|3780.5|3774.5|3782|3776|3778|3772|106
1653442200000|2022-05-25 01:30:00|3780.8|3774.8|3781.8|3775.8|3783|3777|3779.5|3773.5|87
1653442500000|2022-05-25 01:35:00|3782|3776|3782.8|3776.8|3782.8|3776.8|3780.3|3774.3|52
1653442800000|2022-05-25 01:40:00|3782.5|3776.5|3781.5|3775.5|3782.8|3776.8|3780.8|3774.8|73
1653443100000|2022-05-25 01:45:00|3781.3|3775.3|3782.8|3776.8|3783|3777|3780.8|3774.8|21
1653443400000|2022-05-25 01:50:00|3782.5|3776.5|3781.3|3775.3|3783.8|3777.8|3781.3|3775.3|62
1653443700000|2022-05-25 01:55:00|3780.5|3774.5|3780.8|3774.8|3783.5|3777.5|3780|3774|52
1653444000000|2022-05-25 02:00:00|3781.8|3775.8|3791.3|3785.3|3791.3|3785.3|3781|3775|127
1653444300000|2022-05-25 02:05:00|3792|3786|3786.8|3780.8|3792|3786|3786.8|3780.8|118
1653444600000|2022-05-25 02:10:00|3787|3781|3788|3782|3788.8|3782.8|3784.8|3778.8|71
1653444900000|2022-05-25 02:15:00|3788.3|3782.3|3790.5|3784.5|3790.5|3784.5|3787.8|3781.8|23
1653445200000|2022-05-25 02:20:00|3790.3|3784.3|3788|3782|3791|3785|3788|3782|18
1653445500000|2022-05-25 02:25:00|3788.3|3782.3|3788.8|3782.8|3791.8|3785.8|3788.3|3782.3|79
1653445800000|2022-05-25 02:30:00|3789|3783|3780.5|3774.5|3789|3783|3778.8|3772.8|209
1653446100000|2022-05-25 02:35:00|3780.8|3774.8|3781|3775|3781.5|3775.5|3780.5|3774.5|55
1653446400000|2022-05-25 02:40:00|3781.3|3775.3|3778.3|3772.3|3781.3|3775.3|3778.3|3772.3|84
1653446700000|2022-05-25 02:45:00|3779|3773|3778.5|3772.5|3781|3775|3777.5|3771.5|122
1653447000000|2022-05-25 02:50:00|3778.3|3772.3|3778.5|3772.5|3781.5|3775.5|3777|3771|88
1653447300000|2022-05-25 02:55:00|3778.3|3772.3|3777|3771|3781|3775|3776|3770|170
1653447600000|2022-05-25 03:00:00|3776.3|3770.3|3778.5|3772.5|3779|3773|3776|3770|137
1653447900000|2022-05-25 03:05:00|3779|3773|3776.3|3770.3|3780.3|3774.3|3775.3|3769.3|179
1653448200000|2022-05-25 03:10:00|3776.5|3770.5|3779.8|3773.8|3780.3|3774.3|3776.3|3770.3|25
1653448500000|2022-05-25 03:15:00|3780|3774|3779|3773|3781.3|3775.3|3779|3773|30
1653448800000|2022-05-25 03:20:00|3779.3|3773.3|3780.5|3774.5|3780.5|3774.5|3779.3|3773.3|33
1653449100000|2022-05-25 03:25:00|3780|3774|3780|3774|3780.8|3774.8|3778.5|3772.5|63
1653449400000|2022-05-25 03:30:00|3779.8|3773.8|3781|3775|3781|3775|3779.3|3773.3|9
1653449700000|2022-05-25 03:35:00|3780.3|3774.3|3782.3|3776.3|3782.3|3776.3|3780.3|3774.3|9
1653450000000|2022-05-25 03:40:00|3781.3|3775.3|3785.5|3779.5|3786.3|3780.3|3781.3|3775.3|17
1653450300000|2022-05-25 03:45:00|3785.8|3779.8|3786.5|3780.5|3787.5|3781.5|3785.3|3779.3|17
1653450600000|2022-05-25 03:50:00|3786.8|3780.8|3785|3779|3787.3|3781.3|3784.5|3778.5|23
1653450900000|2022-05-25 03:55:00|3784.5|3778.5|3785.5|3779.5|3788|3782|3784.5|3778.5|19
1653451200000|2022-05-25 04:00:00|3785.3|3779.3|3785|3779|3785.5|3779.5|3785|3779|4
1653451500000|2022-05-25 04:05:00|3785.3|3779.3|3786|3780|3787|3781|3785.3|3779.3|8
1653451800000|2022-05-25 04:10:00|3785.5|3779.5|3786.8|3780.8|3786.8|3780.8|3784.5|3778.5|13
1653452100000|2022-05-25 04:15:00|3786.3|3780.3|3785.5|3779.5|3786.3|3780.3|3785.5|3779.5|9
1653452400000|2022-05-25 04:20:00|3785.8|3779.8|3785.8|3779.8|3786.3|3780.3|3785.3|3779.3|13
1653452700000|2022-05-25 04:25:00|3785.5|3779.5|3783|3777|3785.5|3779.5|3782.8|3776.8|14
1653453000000|2022-05-25 04:30:00|3783.3|3777.3|3784|3778|3784.3|3778.3|3783.3|3777.3|10
1653453300000|2022-05-25 04:35:00|3784.3|3778.3|3784.8|3778.8|3785|3779|3783.8|3777.8|13
1653453600000|2022-05-25 04:40:00|3785.5|3779.5|3787|3781|3789.5|3783.5|3785.3|3779.3|21
1653453900000|2022-05-25 04:45:00|3787.8|3781.8|3786.3|3780.3|3788|3782|3785.8|3779.8|22
1653454200000|2022-05-25 04:50:00|3786.5|3780.5|3786.5|3780.5|3788|3782|3785.5|3779.5|26
1653454500000|2022-05-25 04:55:00|3786.3|3780.3|3786.5|3780.5|3787.8|3781.8|3786.3|3780.3|25
1653454800000|2022-05-25 05:00:00|3786.3|3780.3|3789.3|3783.3|3789.3|3783.3|3786.3|3780.3|9
1653455100000|2022-05-25 05:05:00|3789|3783|3787.5|3781.5|3789|3783|3786.5|3780.5|24
1653455400000|2022-05-25 05:10:00|3787.3|3781.3|3786.8|3780.8|3787.5|3781.5|3786.8|3780.8|10
1653455700000|2022-05-25 05:15:00|3785.8|3779.8|3784|3778|3786|3780|3782.5|3776.5|64
1653456000000|2022-05-25 05:20:00|3784.5|3778.5|3784.8|3778.8|3785.3|3779.3|3784.5|3778.5|26
1653456300000|2022-05-25 05:25:00|3784.5|3778.5|3780.3|3774.3|3784.5|3778.5|3780|3774|79
1653456600000|2022-05-25 05:30:00|3779.8|3773.8|3785|3779|3786|3780|3777|3771|166
1653456900000|2022-05-25 05:35:00|3785.8|3779.8|3783|3777|3785.8|3779.8|3781|3775|147
1653457200000|2022-05-25 05:40:00|3783.3|3777.3|3777.3|3771.3|3783.5|3777.5|3777|3771|100
1653457500000|2022-05-25 05:45:00|3777|3771|3778.5|3772.5|3779.8|3773.8|3777|3771|29
1653457800000|2022-05-25 05:50:00|3778.8|3772.8|3781.5|3775.5|3782.3|3776.3|3778.5|3772.5|29
1653458100000|2022-05-25 05:55:00|3781.8|3775.8|3782|3776|3782.5|3776.5|3780.8|3774.8|61
1653458400000|2022-05-25 06:00:00|3781.8|3775.8|3783.3|3777.3|3784.3|3778.3|3781.8|3775.8|37
1653458700000|2022-05-25 06:05:00|3783|3777|3779.3|3773.3|3783.5|3777.5|3777.4|3771.4|39
1653459000000|2022-05-25 06:10:00|3779.5|3773.5|3778.5|3772.5|3780.8|3774.8|3778.3|3772.3|44
1653459300000|2022-05-25 06:15:00|3778.3|3772.3|3770.8|3764.8|3778.5|3772.5|3770.3|3764.3|27
1653459600000|2022-05-25 06:20:00|3771.5|3765.5|3769.8|3763.8|3771.8|3765.8|3767.3|3761.3|51
1653459900000|2022-05-25 06:25:00|3770.5|3764.5|3771.3|3765.3|3772.5|3766.5|3770|3764|86
1653460200000|2022-05-25 06:30:00|3771.8|3765.8|3777.8|3771.8|3778.3|3772.3|3771.5|3765.5|60
1653460500000|2022-05-25 06:35:00|3777.5|3771.5|3785|3779|3785|3779|3777.5|3771.5|60
1653460800000|2022-05-25 06:40:00|3784.8|3778.8|3788.3|3782.3|3788.8|3782.8|3783.8|3777.8|56
1653461100000|2022-05-25 06:45:00|3788.5|3782.5|3789|3783|3789.5|3783.5|3784.8|3778.8|107
1653461400000|2022-05-25 06:50:00|3788.5|3782.5|3790.5|3784.5|3791.3|3785.3|3784.8|3778.8|138
1653461700000|2022-05-25 06:55:00|3790.4|3784.4|3777|3771|3790.4|3784.4|3777|3771|209
1653462000000|2022-05-25 07:00:00|3777.4|3771.4|3762.5|3756.5|3784.5|3778.5|3759.4|3753.4|161
1653462300000|2022-05-25 07:05:00|3762|3756|3759.1|3753.1|3764|3758|3758.1|3752.1|65
1653462600000|2022-05-25 07:10:00|3759.4|3753.4|3767.6|3761.6|3768.4|3762.4|3759.1|3753.1|81
1653462900000|2022-05-25 07:15:00|3767.4|3761.4|3767.1|3761.1|3769.6|3763.6|3767.1|3761.1|57
1653463200000|2022-05-25 07:20:00|3766.9|3760.9|3765.4|3759.4|3767.1|3761.1|3758.4|3752.4|93
1653463500000|2022-05-25 07:25:00|3764.6|3758.6|3760.4|3754.4|3767.4|3761.4|3760.1|3754.1|65
1653463800000|2022-05-25 07:30:00|3760.1|3754.1|3750.6|3744.6|3760.1|3754.1|3749.1|3743.1|77
1653464100000|2022-05-25 07:35:00|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3740.4|3734.4|78
1653464400000|2022-05-25 07:40:00|3750.1|3744.1|3742.6|3736.6|3750.1|3744.1|3739|3733|79
1653464700000|2022-05-25 07:45:00|3742.9|3736.9|3747.4|3741.4|3748.9|3742.9|3740.6|3734.6|38
1653465000000|2022-05-25 07:50:00|3747.1|3741.1|3737.6|3731.6|3747.4|3741.4|3737.6|3731.6|54
1653465300000|2022-05-25 07:55:00|3737.1|3731.1|3738.6|3732.6|3738.6|3732.6|3728.9|3722.9|57
1653465600000|2022-05-25 08:00:00|3739.1|3733.1|3736.6|3730.6|3743.6|3737.6|3735.1|3729.1|113
1653465900000|2022-05-25 08:05:00|3736.4|3730.4|3734.1|3728.1|3740.1|3734.1|3734.1|3728.1|56
1653466200000|2022-05-25 08:10:00|3734.4|3728.4|3734.1|3728.1|3735.6|3729.6|3733.9|3727.9|27
1653466500000|2022-05-25 08:15:00|3734.4|3728.4|3729.6|3723.6|3734.6|3728.6|3729.4|3723.4|46
1653466800000|2022-05-25 08:20:00|3729.4|3723.4|3727.4|3721.4|3730.6|3724.6|3724.9|3718.9|82
1653467100000|2022-05-25 08:25:00|3727.9|3721.9|3725.6|3719.6|3729.9|3723.9|3724.6|3718.6|56
1653467400000|2022-05-25 08:30:00|3725.9|3719.9|3730.4|3724.4|3730.9|3724.9|3725.1|3719.1|54
1653467700000|2022-05-25 08:35:00|3730.6|3724.6|3730.4|3724.4|3731.4|3725.4|3729.4|3723.4|25
1653468000000|2022-05-25 08:40:00|3730.1|3724.1|3728.4|3722.4|3730.1|3724.1|3721.6|3715.6|42
1653468300000|2022-05-25 08:45:00|3728.9|3722.9|3724.1|3718.1|3730.1|3724.1|3722.9|3716.9|82
1653468600000|2022-05-25 08:50:00|3724.4|3718.4|3724.1|3718.1|3726.6|3720.6|3723.1|3717.1|30
1653468900000|2022-05-25 08:55:00|3724.4|3718.4|3723.4|3717.4|3725.6|3719.6|3720.4|3714.4|54
1653469200000|2022-05-25 09:00:00|3722.9|3716.9|3725.4|3719.4|3726.9|3720.9|3721.9|3715.9|39
1653469500000|2022-05-25 09:05:00|3725.6|3719.6|3731.9|3725.9|3731.9|3725.9|3725.1|3719.1|39
1653469800000|2022-05-25 09:10:00|3731.6|3725.6|3732.6|3726.6|3735.1|3729.1|3731.4|3725.4|42
1653470100000|2022-05-25 09:15:00|3732.4|3726.4|3735.1|3729.1|3735.1|3729.1|3731.4|3725.4|46
1653470400000|2022-05-25 09:20:00|3734.9|3728.9|3736.6|3730.6|3738.6|3732.6|3734.1|3728.1|66
1653470700000|2022-05-25 09:25:00|3738.1|3732.1|3739.9|3733.9|3741.4|3735.4|3734.6|3728.6|38
1653471000000|2022-05-25 09:30:00|3739.6|3733.6|3739.9|3733.9|3744.6|3738.6|3737.6|3731.6|56
1653471300000|2022-05-25 09:35:00|3739.6|3733.6|3741.4|3735.4|3741.9|3735.9|3737.4|3731.4|32
1653471600000|2022-05-25 09:40:00|3741.6|3735.6|3741.1|3735.1|3748.1|3742.1|3741.1|3735.1|75
1653471900000|2022-05-25 09:45:00|3740.9|3734.9|3739.9|3733.9|3743.9|3737.9|3739.9|3733.9|57
1653472200000|2022-05-25 09:50:00|3741.1|3735.1|3735.6|3729.6|3742.1|3736.1|3734.4|3728.4|70
1653472500000|2022-05-25 09:55:00|3735.4|3729.4|3733.1|3727.1|3735.4|3729.4|3733.1|3727.1|48
1653472800000|2022-05-25 10:00:00|3734.1|3728.1|3733.4|3727.4|3735.1|3729.1|3732.4|3726.4|26
1653473100000|2022-05-25 10:05:00|3733.9|3727.9|3747.9|3741.9|3752|3746|3733.9|3727.9|52
1653473400000|2022-05-25 10:10:00|3747.1|3741.1|3751.6|3745.6|3751.6|3745.6|3744.5|3738.5|25
1653473700000|2022-05-25 10:15:00|3751.9|3745.9|3751.9|3745.9|3752.1|3746.1|3751.9|3745.9|3
1653474000000|2022-05-25 10:20:00|3752.1|3746.1|3755.4|3749.4|3755.4|3749.4|3752.1|3746.1|16
1653474300000|2022-05-25 10:25:00|3755.6|3749.6|3753.6|3747.6|3756.1|3750.1|3752.9|3746.9|17
1653474600000|2022-05-25 10:30:00|3753.4|3747.4|3747.8|3741.8|3754.4|3748.4|3744.9|3738.9|18
1653474900000|2022-05-25 10:35:00|3748|3742|3750.4|3744.4|3752.4|3746.4|3747.3|3741.3|40
1653475200000|2022-05-25 10:40:00|3750.1|3744.1|3750.6|3744.6|3751.1|3745.1|3750.1|3744.1|16
1653475500000|2022-05-25 10:45:00|3749.6|3743.6|3738.1|3732.1|3749.6|3743.6|3737.6|3731.6|62
1653475800000|2022-05-25 10:50:00|3737.9|3731.9|3739.1|3733.1|3741.4|3735.4|3735.9|3729.9|45
1653476100000|2022-05-25 10:55:00|3738.9|3732.9|3734.6|3728.6|3738.9|3732.9|3734.6|3728.6|40
1653476400000|2022-05-25 11:00:00|3734.4|3728.4|3737.1|3731.1|3738.6|3732.6|3734.4|3728.4|26
1653476700000|2022-05-25 11:05:00|3737.4|3731.4|3738.9|3732.9|3739.1|3733.1|3736.9|3730.9|15
1653477000000|2022-05-25 11:10:00|3739.4|3733.4|3739.9|3733.9|3742.6|3736.6|3739.1|3733.1|42
1653477300000|2022-05-25 11:15:00|3738.6|3732.6|3736.4|3730.4|3740.4|3734.4|3736.1|3730.1|24
1653477600000|2022-05-25 11:20:00|3735.6|3729.6|3735.9|3729.9|3736.1|3730.1|3735.4|3729.4|22
1653477900000|2022-05-25 11:25:00|3735.4|3729.4|3730.4|3724.4|3735.4|3729.4|3729.6|3723.6|59
1653478200000|2022-05-25 11:30:00|3730.1|3724.1|3729.9|3723.9|3736.9|3730.9|3729.9|3723.9|89
1653478500000|2022-05-25 11:35:00|3730.1|3724.1|3730.9|3724.9|3730.9|3724.9|3724.9|3718.9|41
1653478800000|2022-05-25 11:40:00|3731.1|3725.1|3730.1|3724.1|3731.1|3725.1|3728.9|3722.9|43
1653479100000|2022-05-25 11:45:00|3729.9|3723.9|3733.6|3727.6|3733.9|3727.9|3727.1|3721.1|86
1653479400000|2022-05-25 11:50:00|3733.4|3727.4|3736.1|3730.1|3737.1|3731.1|3728.9|3722.9|87
1653479700000|2022-05-25 11:55:00|3734.9|3728.9|3726.4|3720.4|3735.9|3729.9|3726.4|3720.4|54
1653480000000|2022-05-25 12:00:00|3726.6|3720.6|3729.1|3723.1|3731.6|3725.6|3726.1|3720.1|62
1653480300000|2022-05-25 12:05:00|3729.4|3723.4|3731.9|3725.9|3734.4|3728.4|3728.4|3722.4|50
1653480600000|2022-05-25 12:10:00|3731.6|3725.6|3732.9|3726.9|3734.1|3728.1|3731.6|3725.6|26
1653480900000|2022-05-25 12:15:00|3733.1|3727.1|3731.9|3725.9|3733.1|3727.1|3729.1|3723.1|41
1653481200000|2022-05-25 12:20:00|3731.6|3725.6|3737.1|3731.1|3737.6|3731.6|3731.6|3725.6|42
1653481500000|2022-05-25 12:25:00|3736.9|3730.9|3730.9|3724.9|3737.6|3731.6|3730.9|3724.9|66
1653481800000|2022-05-25 12:30:00|3730.6|3724.6|3738.1|3732.1|3738.4|3732.4|3730.4|3724.4|67
1653482100000|2022-05-25 12:35:00|3738.4|3732.4|3741.4|3735.4|3741.9|3735.9|3737.9|3731.9|59
1653482400000|2022-05-25 12:40:00|3741.6|3735.6|3739.1|3733.1|3741.6|3735.6|3739.1|3733.1|45
1653482700000|2022-05-25 12:45:00|3739.4|3733.4|3741.1|3735.1|3741.6|3735.6|3738.9|3732.9|38
1653483000000|2022-05-25 12:50:00|3741.4|3735.4|3741.9|3735.9|3744.1|3738.1|3739.4|3733.4|74
1653483300000|2022-05-25 12:55:00|3741.6|3735.6|3738.6|3732.6|3741.6|3735.6|3737.4|3731.4|41
1653483600000|2022-05-25 13:00:00|3739.6|3733.6|3742.4|3736.4|3744.1|3738.1|3738.9|3732.9|237
1653483900000|2022-05-25 13:05:00|3742.1|3736.1|3739.6|3733.6|3742.1|3736.1|3734.1|3728.1|68
1653484200000|2022-05-25 13:10:00|3740.1|3734.1|3729.9|3723.9|3742.9|3736.9|3729.9|3723.9|120
1653484500000|2022-05-25 13:15:00|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3724.6|3718.6|97
1653484800000|2022-05-25 13:20:00|3731.1|3725.1|3730.1|3724.1|3732.6|3726.6|3725.1|3719.1|167
1653485100000|2022-05-25 13:25:00|3729.9|3723.9|3734.4|3728.4|3736.9|3730.9|3726.1|3720.1|89
1653485400000|2022-05-25 13:30:00|3734.1|3728.1|3735.4|3729.4|3739.4|3733.4|3733.4|3727.4|84
1653485700000|2022-05-25 13:35:00|3735.1|3729.1|3741.4|3735.4|3745.3|3739.3|3734.6|3728.6|71
1653486000000|2022-05-25 13:40:00|3741.6|3735.6|3746.6|3740.6|3746.6|3740.6|3739.1|3733.1|120
1653486300000|2022-05-25 13:45:00|3746.9|3740.9|3748.4|3742.4|3751.9|3745.9|3743.9|3737.9|128
1653486600000|2022-05-25 13:50:00|3748.1|3742.1|3745.6|3739.6|3749.9|3743.9|3741.1|3735.1|78
1653486900000|2022-05-25 13:55:00|3745.4|3739.4|3742.9|3736.9|3746.9|3740.9|3742.1|3736.1|92
1653487200000|2022-05-25 14:00:00|3743.1|3737.1|3748.6|3742.6|3749.9|3743.9|3740.4|3734.4|107
1653487500000|2022-05-25 14:05:00|3748.9|3742.9|3745.9|3739.9|3751.9|3745.9|3745.4|3739.4|45
1653487800000|2022-05-25 14:10:00|3746.4|3740.4|3746.4|3740.4|3749.9|3743.9|3744.6|3738.6|52
1653488100000|2022-05-25 14:15:00|3746.1|3740.1|3743.6|3737.6|3747.4|3741.4|3737.6|3731.6|95
1653488400000|2022-05-25 14:20:00|3743.4|3737.4|3741.9|3735.9|3746.4|3740.4|3741.9|3735.9|44
1653488700000|2022-05-25 14:25:00|3741.6|3735.6|3741.9|3735.9|3742.1|3736.1|3738.9|3732.9|51
1653489000000|2022-05-25 14:30:00|3741.6|3735.6|3739.1|3733.1|3742.1|3736.1|3737.4|3731.4|49
1653489300000|2022-05-25 14:35:00|3739.4|3733.4|3739.1|3733.1|3742.6|3736.6|3738.6|3732.6|37
1653489600000|2022-05-25 14:40:00|3738.9|3732.9|3742.6|3736.6|3743.1|3737.1|3738.6|3732.6|50
1653489900000|2022-05-25 14:45:00|3742.9|3736.9|3731.1|3725.1|3747.6|3741.6|3728.3|3722.3|98
1653490200000|2022-05-25 14:50:00|3730.9|3724.9|3736.4|3730.4|3737.4|3731.4|3727.4|3721.4|79
1653490500000|2022-05-25 14:55:00|3736.6|3730.6|3749.5|3743.5|3763.1|3757.1|3736.4|3730.4|163
1653490800000|2022-05-25 15:00:00|3749.3|3743.3|3745.9|3739.9|3752.6|3746.6|3745.6|3739.6|94
1653491100000|2022-05-25 15:05:00|3745.6|3739.6|3745.1|3739.1|3745.9|3739.9|3741.6|3735.6|66
1653491400000|2022-05-25 15:10:00|3744.9|3738.9|3745.9|3739.9|3747.1|3741.1|3743.6|3737.6|51
1653491700000|2022-05-25 15:15:00|3745.1|3739.1|3747.4|3741.4|3748.4|3742.4|3745.1|3739.1|58
1653492000000|2022-05-25 15:20:00|3747.6|3741.6|3748.4|3742.4|3748.6|3742.6|3747.4|3741.4|39
1653492300000|2022-05-25 15:25:00|3748.9|3742.9|3757.9|3751.9|3759.9|3753.9|3748.1|3742.1|54
1653492600000|2022-05-25 15:30:00|3757.4|3751.4|3759.1|3753.1|3759.9|3753.9|3755.1|3749.1|45
1653492900000|2022-05-25 15:35:00|3758.4|3752.4|3753.9|3747.9|3758.4|3752.4|3753.6|3747.6|74
1653493200000|2022-05-25 15:40:00|3754.1|3748.1|3755.6|3749.6|3755.6|3749.6|3752.1|3746.1|30
1653493500000|2022-05-25 15:45:00|3755.4|3749.4|3755.1|3749.1|3756.4|3750.4|3753.4|3747.4|78
1653493800000|2022-05-25 15:50:00|3754.9|3748.9|3750.6|3744.6|3755.6|3749.6|3749.6|3743.6|88
1653494100000|2022-05-25 15:55:00|3750.9|3744.9|3749.6|3743.6|3755.1|3749.1|3749.4|3743.4|75
1653494400000|2022-05-25 16:00:00|3749.4|3743.4|3755.4|3749.4|3757.1|3751.1|3748.6|3742.6|119
1653494700000|2022-05-25 16:05:00|3755.1|3749.1|3752.4|3746.4|3757.1|3751.1|3752.4|3746.4|51
1653495000000|2022-05-25 16:10:00|3752.5|3746.5|3751.9|3745.9|3752.5|3746.5|3749.9|3743.9|64
1653495300000|2022-05-25 16:15:00|3751.6|3745.6|3750.9|3744.9|3753|3747|3749.9|3743.9|37
1653495600000|2022-05-25 16:20:00|3750.4|3744.4|3750.9|3744.9|3751.6|3745.6|3750.4|3744.4|37
1653495900000|2022-05-25 16:25:00|3750.6|3744.6|3750.9|3744.9|3751.1|3745.1|3749.9|3743.9|24
1653496200000|2022-05-25 16:30:00|3751.1|3745.1|3752.6|3746.6|3752.6|3746.6|3751.1|3745.1|17
1653496500000|2022-05-25 16:35:00|3752.9|3746.9|3750.6|3744.6|3753.4|3747.4|3749.6|3743.6|78
1653496800000|2022-05-25 16:40:00|3750.4|3744.4|3752.1|3746.1|3753.9|3747.9|3750.1|3744.1|59
1653497100000|2022-05-25 16:45:00|3752.4|3746.4|3752.9|3746.9|3753.1|3747.1|3751.9|3745.9|31
1653497400000|2022-05-25 16:50:00|3752.6|3746.6|3753.9|3747.9|3753.9|3747.9|3752.1|3746.1|31
1653497700000|2022-05-25 16:55:00|3753.6|3747.6|3753.6|3747.6|3755.8|3749.8|3752.8|3746.8|54
1653523200000|2022-05-26 00:00:00|3751.6|3745.6|3753.3|3747.3|3754.3|3748.3|3749.4|3743.4|24
1653523500000|2022-05-26 00:05:00|3753|3747|3753.3|3747.3|3753.8|3747.8|3751|3745|23
1653523800000|2022-05-26 00:10:00|3753.5|3747.5|3754|3748|3755.3|3749.3|3752.8|3746.8|28
1653524100000|2022-05-26 00:15:00|3753.8|3747.8|3751|3745|3753.8|3747.8|3749.8|3743.8|16
1653524400000|2022-05-26 00:20:00|3751.3|3745.3|3748.8|3742.8|3751.8|3745.8|3748.8|3742.8|17
1653524700000|2022-05-26 00:25:00|3749|3743|3750.5|3744.5|3750.5|3744.5|3748.8|3742.8|9
1653525000000|2022-05-26 00:30:00|3750.8|3744.8|3751.3|3745.3|3751.8|3745.8|3750.8|3744.8|7
1653525300000|2022-05-26 00:35:00|3751.5|3745.5|3752.3|3746.3|3752.8|3746.8|3751.5|3745.5|14
1653525600000|2022-05-26 00:40:00|3752|3746|3752.8|3746.8|3752.8|3746.8|3752|3746|25
1653525900000|2022-05-26 00:45:00|3752.5|3746.5|3752|3746|3752.5|3746.5|3752|3746|5
1653526200000|2022-05-26 00:50:00|3752.3|3746.3|3750.3|3744.3|3753|3747|3748|3742|26
1653526500000|2022-05-26 00:55:00|3750|3744|3750|3744|3750.3|3744.3|3748.8|3742.8|11
1653526800000|2022-05-26 01:00:00|3749.8|3743.8|3752|3746|3755.8|3749.8|3748.6|3742.6|166
1653527100000|2022-05-26 01:05:00|3751.5|3745.5|3760|3754|3760.5|3754.5|3749.5|3743.5|117
1653527400000|2022-05-26 01:10:00|3760.8|3754.8|3758.3|3752.3|3761.3|3755.3|3756.3|3750.3|127
1653527700000|2022-05-26 01:15:00|3758|3752|3758|3752|3759.3|3753.3|3756|3750|59
1653528000000|2022-05-26 01:20:00|3757.8|3751.8|3755.8|3749.8|3758.8|3752.8|3752.8|3746.8|72
1653528300000|2022-05-26 01:25:00|3755.5|3749.5|3755.8|3749.8|3756.3|3750.3|3754.5|3748.5|50
1653528600000|2022-05-26 01:30:00|3756|3750|3756|3750|3756.3|3750.3|3754.3|3748.3|48
1653528900000|2022-05-26 01:35:00|3756.3|3750.3|3742|3736|3756.3|3750.3|3741.5|3735.5|94
1653529200000|2022-05-26 01:40:00|3742.3|3736.3|3743.3|3737.3|3746.5|3740.5|3741.5|3735.5|91
1653529500000|2022-05-26 01:45:00|3743|3737|3740|3734|3745|3739|3739.8|3733.8|48
1653529800000|2022-05-26 01:50:00|3740.5|3734.5|3736.3|3730.3|3741.8|3735.8|3735.5|3729.5|103
1653530100000|2022-05-26 01:55:00|3736.8|3730.8|3724.6|3718.6|3737.8|3731.8|3724.4|3718.4|81
1653530400000|2022-05-26 02:00:00|3724.3|3718.3|3724.5|3718.5|3730.5|3724.5|3724.3|3718.3|113
1653530700000|2022-05-26 02:05:00|3724.8|3718.8|3729|3723|3729|3723|3724.5|3718.5|94
1653531000000|2022-05-26 02:10:00|3729.3|3723.3|3727.8|3721.8|3730.8|3724.8|3726.8|3720.8|87
1653531300000|2022-05-26 02:15:00|3727.5|3721.5|3727.8|3721.8|3728.3|3722.3|3725.8|3719.8|24
1653531600000|2022-05-26 02:20:00|3728|3722|3726.8|3720.8|3728.8|3722.8|3725.8|3719.8|78
1653531900000|2022-05-26 02:25:00|3727|3721|3727.5|3721.5|3729.5|3723.5|3727|3721|104
1653532200000|2022-05-26 02:30:00|3727.8|3721.8|3746.8|3740.8|3747|3741|3727.8|3721.8|224
1653532500000|2022-05-26 02:35:00|3747|3741|3738.4|3732.4|3747.3|3741.3|3737.3|3731.3|83
1653532800000|2022-05-26 02:40:00|3739.4|3733.4|3734.3|3728.3|3739.4|3733.4|3732.5|3726.5|79
1653533100000|2022-05-26 02:45:00|3734.5|3728.5|3739|3733|3739.3|3733.3|3734.5|3728.5|45
1653533400000|2022-05-26 02:50:00|3739.3|3733.3|3735.5|3729.5|3741|3735|3734.8|3728.8|81
1653533700000|2022-05-26 02:55:00|3735.3|3729.3|3737|3731|3737.8|3731.8|3734.8|3728.8|88
1653534000000|2022-05-26 03:00:00|3736.8|3730.8|3735.3|3729.3|3739|3733|3734.5|3728.5|91
1653534300000|2022-05-26 03:05:00|3735.5|3729.5|3733.3|3727.3|3736.3|3730.3|3731.6|3725.6|71
1653534600000|2022-05-26 03:10:00|3732|3726|3732|3726|3732.5|3726.5|3730.8|3724.8|23
1653534900000|2022-05-26 03:15:00|3731.8|3725.8|3727|3721|3731.8|3725.8|3726.8|3720.8|36
1653535200000|2022-05-26 03:20:00|3727.8|3721.8|3731|3725|3731.8|3725.8|3727.8|3721.8|49
1653535500000|2022-05-26 03:25:00|3730.8|3724.8|3735|3729|3735.5|3729.5|3729|3723|56
1653535800000|2022-05-26 03:30:00|3734.8|3728.8|3735.8|3729.8|3736|3730|3732.8|3726.8|24
1653536100000|2022-05-26 03:35:00|3736|3730|3736.5|3730.5|3736.8|3730.8|3734.5|3728.5|16
1653536400000|2022-05-26 03:40:00|3736.3|3730.3|3736.3|3730.3|3736.5|3730.5|3734.8|3728.8|15
1653536700000|2022-05-26 03:45:00|3736|3730|3741.5|3735.5|3741.8|3735.8|3735.8|3729.8|29
1653537000000|2022-05-26 03:50:00|3740.8|3734.8|3741|3735|3741.8|3735.8|3739.3|3733.3|29
1653537300000|2022-05-26 03:55:00|3741.3|3735.3|3741.3|3735.3|3743.9|3737.9|3739.5|3733.5|54
1653537600000|2022-05-26 04:00:00|3741|3735|3741.3|3735.3|3744.3|3738.3|3739.8|3733.8|30
1653537900000|2022-05-26 04:05:00|3742|3736|3740.8|3734.8|3743.3|3737.3|3739.5|3733.5|36
1653538200000|2022-05-26 04:10:00|3740.5|3734.5|3741|3735|3742.5|3736.5|3738.1|3732.1|42
1653538500000|2022-05-26 04:15:00|3740.8|3734.8|3740.3|3734.3|3743.1|3737.1|3739|3733|32
1653538800000|2022-05-26 04:20:00|3741.3|3735.3|3740.3|3734.3|3742|3736|3736.6|3730.6|37
1653539100000|2022-05-26 04:25:00|3740|3734|3740.3|3734.3|3742.3|3736.3|3739.8|3733.8|18
1653539400000|2022-05-26 04:30:00|3740.5|3734.5|3740.5|3734.5|3741.9|3735.9|3739.8|3733.8|15
1653539700000|2022-05-26 04:35:00|3740.8|3734.8|3739.5|3733.5|3741|3735|3739.3|3733.3|28
1653540000000|2022-05-26 04:40:00|3739.8|3733.8|3741|3735|3743|3737|3737.3|3731.3|87
1653540300000|2022-05-26 04:45:00|3740.3|3734.3|3740.3|3734.3|3742.5|3736.5|3739.5|3733.5|37
1653540600000|2022-05-26 04:50:00|3740.5|3734.5|3735|3729|3742|3736|3734.8|3728.8|45
1653540900000|2022-05-26 04:55:00|3734.8|3728.8|3733.3|3727.3|3735.5|3729.5|3732|3726|30
1653541200000|2022-05-26 05:00:00|3733|3727|3734.8|3728.8|3734.8|3728.8|3733|3727|24
1653541500000|2022-05-26 05:05:00|3734.5|3728.5|3737|3731|3737.5|3731.5|3734.3|3728.3|32
1653541800000|2022-05-26 05:10:00|3737.5|3731.5|3736.3|3730.3|3737.5|3731.5|3736.3|3730.3|11
1653542100000|2022-05-26 05:15:00|3735.5|3729.5|3731.5|3725.5|3736|3730|3731.3|3725.3|23
1653542400000|2022-05-26 05:20:00|3731.3|3725.3|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|17
1653542700000|2022-05-26 05:25:00|3731|3725|3729.3|3723.3|3731.3|3725.3|3729|3723|29
1653543000000|2022-05-26 05:30:00|3729|3723|3729|3723|3729.5|3723.5|3725.3|3719.3|72
1653543300000|2022-05-26 05:35:00|3728.8|3722.8|3726.5|3720.5|3729.5|3723.5|3726.3|3720.3|87
1653543600000|2022-05-26 05:40:00|3726.3|3720.3|3722.8|3716.8|3727.5|3721.5|3720.8|3714.8|156
1653543900000|2022-05-26 05:45:00|3723|3717|3719.3|3713.3|3723|3717|3713.1|3707.1|78
1653544200000|2022-05-26 05:50:00|3719|3713|3714.3|3708.3|3719|3713|3714.3|3708.3|50
1653544500000|2022-05-26 05:55:00|3713.8|3707.8|3714.8|3708.8|3715|3709|3713.8|3707.8|20
1653544800000|2022-05-26 06:00:00|3715|3709|3716.8|3710.8|3718.5|3712.5|3715|3709|44
1653545100000|2022-05-26 06:05:00|3717|3711|3713.1|3707.1|3717.3|3711.3|3712.8|3706.8|47
1653545400000|2022-05-26 06:10:00|3712|3706|3716|3710|3719.5|3713.5|3710.3|3704.3|54
1653545700000|2022-05-26 06:15:00|3715|3709|3715.3|3709.3|3717|3711|3713.5|3707.5|22
1653546000000|2022-05-26 06:20:00|3715.5|3709.5|3711.8|3705.8|3716.6|3710.6|3710.5|3704.5|27
1653546300000|2022-05-26 06:25:00|3711.3|3705.3|3706.3|3700.3|3711.3|3705.3|3705.5|3699.5|85
1653546600000|2022-05-26 06:30:00|3705.8|3699.8|3694.8|3688.8|3706.5|3700.5|3694|3688|97
1653546900000|2022-05-26 06:35:00|3695.3|3689.3|3696.3|3690.3|3701|3695|3695|3689|48
1653547200000|2022-05-26 06:40:00|3696.5|3690.5|3703.3|3697.3|3704.8|3698.8|3692.5|3686.5|65
1653547500000|2022-05-26 06:45:00|3703.5|3697.5|3711.1|3705.1|3717.3|3711.3|3703.5|3697.5|111
1653547800000|2022-05-26 06:50:00|3711|3705|3717.8|3711.8|3719|3713|3711|3705|91
1653548100000|2022-05-26 06:55:00|3717.3|3711.3|3726.5|3720.5|3726.5|3720.5|3711.9|3705.9|125
1653548400000|2022-05-26 07:00:00|3726.6|3720.6|3727.8|3721.8|3739.1|3733.1|3725|3719|135
1653548700000|2022-05-26 07:05:00|3728.1|3722.1|3726.1|3720.1|3734.6|3728.6|3726.1|3720.1|61
1653549000000|2022-05-26 07:10:00|3725.6|3719.6|3736.1|3730.1|3736.1|3730.1|3724.6|3718.6|60
1653549300000|2022-05-26 07:15:00|3735.9|3729.9|3741.9|3735.9|3743.6|3737.6|3732.4|3726.4|56
1653549600000|2022-05-26 07:20:00|3741.6|3735.6|3744.6|3738.6|3746.1|3740.1|3735.4|3729.4|68
1653549900000|2022-05-26 07:25:00|3744.9|3738.9|3745.4|3739.4|3746.6|3740.6|3744.9|3738.9|22
1653550200000|2022-05-26 07:30:00|3745.6|3739.6|3757|3751|3769.9|3763.9|3745.6|3739.6|67
1653550500000|2022-05-26 07:35:00|3757.3|3751.3|3749.9|3743.9|3758.1|3752.1|3749.6|3743.6|34
1653550800000|2022-05-26 07:40:00|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3746.1|3740.1|27
1653551100000|2022-05-26 07:45:00|3749.6|3743.6|3748.9|3742.9|3749.6|3743.6|3748.8|3742.8|13
1653551400000|2022-05-26 07:50:00|3748.6|3742.6|3750.6|3744.6|3750.6|3744.6|3748.6|3742.6|11
1653551700000|2022-05-26 07:55:00|3750.4|3744.4|3752.4|3746.4|3752.6|3746.6|3749.6|3743.6|15
1653552000000|2022-05-26 08:00:00|3751.6|3745.6|3743.9|3737.9|3751.6|3745.6|3743.9|3737.9|69
1653552300000|2022-05-26 08:05:00|3743.6|3737.6|3737.4|3731.4|3744.4|3738.4|3737.1|3731.1|52
1653552600000|2022-05-26 08:10:00|3737.1|3731.1|3729.9|3723.9|3739.6|3733.6|3727.1|3721.1|68
1653552900000|2022-05-26 08:15:00|3729.6|3723.6|3732.4|3726.4|3732.4|3726.4|3727.1|3721.1|42
1653553200000|2022-05-26 08:20:00|3732.1|3726.1|3720.1|3714.1|3732.1|3726.1|3718.4|3712.4|62
1653553500000|2022-05-26 08:25:00|3720.6|3714.6|3725.1|3719.1|3727.1|3721.1|3720.6|3714.6|48
1653553800000|2022-05-26 08:30:00|3725.4|3719.4|3724.6|3718.6|3732.4|3726.4|3724.6|3718.6|20
1653554100000|2022-05-26 08:35:00|3721.4|3715.4|3721.9|3715.9|3723.4|3717.4|3717.6|3711.6|48
1653554400000|2022-05-26 08:40:00|3721.6|3715.6|3718.1|3712.1|3724.1|3718.1|3716.1|3710.1|53
1653554700000|2022-05-26 08:45:00|3718.6|3712.6|3718.9|3712.9|3720.6|3714.6|3716.4|3710.4|48
1653555000000|2022-05-26 08:50:00|3718.6|3712.6|3721.4|3715.4|3724.1|3718.1|3717.1|3711.1|31
1653555300000|2022-05-26 08:55:00|3721.6|3715.6|3720.4|3714.4|3728.4|3722.4|3720.1|3714.1|50
1653555600000|2022-05-26 09:00:00|3720.1|3714.1|3715.5|3709.5|3721.9|3715.9|3715.5|3709.5|39
1653555900000|2022-05-26 09:05:00|3715.8|3709.8|3718.1|3712.1|3719.6|3713.6|3715.8|3709.8|34
1653556200000|2022-05-26 09:10:00|3718.4|3712.4|3722.6|3716.6|3724.6|3718.6|3717.6|3711.6|48
1653556500000|2022-05-26 09:15:00|3722.9|3716.9|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|14
1653556800000|2022-05-26 09:20:00|3722.4|3716.4|3726.1|3720.1|3726.1|3720.1|3721.4|3715.4|21
1653557100000|2022-05-26 09:25:00|3726.4|3720.4|3729.4|3723.4|3733.4|3727.4|3726.1|3720.1|29
1653557400000|2022-05-26 09:30:00|3729.6|3723.6|3736.9|3730.9|3739.1|3733.1|3729.6|3723.6|21
1653557700000|2022-05-26 09:35:00|3737.1|3731.1|3738.6|3732.6|3739.1|3733.1|3737.1|3731.1|9
1653558000000|2022-05-26 09:40:00|3738.9|3732.9|3735.9|3729.9|3743.9|3737.9|3734.6|3728.6|55
1653558300000|2022-05-26 09:45:00|3735.6|3729.6|3732.6|3726.6|3736.1|3730.1|3731.6|3725.6|16
1653558600000|2022-05-26 09:50:00|3732.4|3726.4|3732.6|3726.6|3732.6|3726.6|3730.9|3724.9|11
1653558900000|2022-05-26 09:55:00|3732.9|3726.9|3733.1|3727.1|3733.1|3727.1|3732.1|3726.1|12
1653559200000|2022-05-26 10:00:00|3732.9|3726.9|3730.6|3724.6|3732.9|3726.9|3730.6|3724.6|14
1653559500000|2022-05-26 10:05:00|3730.1|3724.1|3732.9|3726.9|3732.9|3726.9|3729.4|3723.4|11
1653559800000|2022-05-26 10:10:00|3733.1|3727.1|3731.9|3725.9|3733.4|3727.4|3731.9|3725.9|16
1653560100000|2022-05-26 10:15:00|3731.6|3725.6|3732.4|3726.4|3732.6|3726.6|3731.6|3725.6|7
1653560400000|2022-05-26 10:20:00|3732.6|3726.6|3733.1|3727.1|3733.4|3727.4|3731.6|3725.6|14
1653560700000|2022-05-26 10:25:00|3733.4|3727.4|3736.1|3730.1|3741.1|3735.1|3733.1|3727.1|29
1653561000000|2022-05-26 10:30:00|3735.9|3729.9|3737.4|3731.4|3737.9|3731.9|3734.9|3728.9|10
1653561300000|2022-05-26 10:35:00|3738.4|3732.4|3741.1|3735.1|3741.1|3735.1|3738.4|3732.4|15
1653561600000|2022-05-26 10:40:00|3741.6|3735.6|3747.1|3741.1|3747.4|3741.4|3741.6|3735.6|31
1653561900000|2022-05-26 10:45:00|3747.6|3741.6|3745.9|3739.9|3749.6|3743.6|3745.4|3739.4|19
1653562200000|2022-05-26 10:50:00|3745.6|3739.6|3749.6|3743.6|3749.6|3743.6|3742.9|3736.9|39
1653562500000|2022-05-26 10:55:00|3749.1|3743.1|3742.4|3736.4|3749.1|3743.1|3742.4|3736.4|24
1653562800000|2022-05-26 11:00:00|3742.6|3736.6|3751.4|3745.4|3752.1|3746.1|3742.6|3736.6|46
1653563100000|2022-05-26 11:05:00|3751.6|3745.6|3749.4|3743.4|3751.6|3745.6|3747.1|3741.1|24
1653563400000|2022-05-26 11:10:00|3749.9|3743.9|3753.9|3747.9|3753.9|3747.9|3749.9|3743.9|34
1653563700000|2022-05-26 11:15:00|3753.4|3747.4|3759.1|3753.1|3762.1|3756.1|3752.9|3746.9|47
1653564000000|2022-05-26 11:20:00|3758.9|3752.9|3750.6|3744.6|3758.9|3752.9|3750.6|3744.6|32
1653564300000|2022-05-26 11:25:00|3750.4|3744.4|3750.9|3744.9|3751.6|3745.6|3749.6|3743.6|46
1653564600000|2022-05-26 11:30:00|3750.6|3744.6|3744.1|3738.1|3750.6|3744.6|3740.4|3734.4|65
1653564900000|2022-05-26 11:35:00|3744.4|3738.4|3746.4|3740.4|3746.9|3740.9|3744.4|3738.4|53
1653565200000|2022-05-26 11:40:00|3746.1|3740.1|3747.9|3741.9|3748.4|3742.4|3744.9|3738.9|45
1653565500000|2022-05-26 11:45:00|3747.6|3741.6|3750.9|3744.9|3751.6|3745.6|3747.6|3741.6|28
1653565800000|2022-05-26 11:50:00|3750.6|3744.6|3744.4|3738.4|3750.6|3744.6|3742.6|3736.6|73
1653566100000|2022-05-26 11:55:00|3745.1|3739.1|3739.4|3733.4|3746.4|3740.4|3737.6|3731.6|73
1653566400000|2022-05-26 12:00:00|3739.1|3733.1|3741.1|3735.1|3741.1|3735.1|3736|3730|29
1653566700000|2022-05-26 12:05:00|3742.1|3736.1|3737.6|3731.6|3742.4|3736.4|3735.6|3729.6|34
1653567000000|2022-05-26 12:10:00|3738.1|3732.1|3741.1|3735.1|3743.9|3737.9|3738.1|3732.1|64
1653567300000|2022-05-26 12:15:00|3740.6|3734.6|3732.1|3726.1|3740.6|3734.6|3732.1|3726.1|27
1653567600000|2022-05-26 12:20:00|3732.6|3726.6|3739.4|3733.4|3739.6|3733.6|3729.4|3723.4|90
1653567900000|2022-05-26 12:25:00|3739.6|3733.6|3735.4|3729.4|3741.1|3735.1|3734.9|3728.9|39
1653568200000|2022-05-26 12:30:00|3735.6|3729.6|3733.4|3727.4|3739.1|3733.1|3731.1|3725.1|67
1653568500000|2022-05-26 12:35:00|3733.1|3727.1|3736.4|3730.4|3736.9|3730.9|3731.6|3725.6|41
1653568800000|2022-05-26 12:40:00|3735.9|3729.9|3737.4|3731.4|3738.9|3732.9|3734.1|3728.1|29
1653569100000|2022-05-26 12:45:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3735.9|3729.9|17
1653569400000|2022-05-26 12:50:00|3736.9|3730.9|3730.9|3724.9|3736.9|3730.9|3730.4|3724.4|26
1653569700000|2022-05-26 12:55:00|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3727.1|3721.1|35
1653570000000|2022-05-26 13:00:00|3730.6|3724.6|3724.5|3718.5|3730.6|3724.6|3722.8|3716.8|285
1653570300000|2022-05-26 13:05:00|3724.6|3718.6|3729.9|3723.9|3730.6|3724.6|3721.8|3715.8|249
1653570600000|2022-05-26 13:10:00|3730.4|3724.4|3728.4|3722.4|3732.4|3726.4|3727.4|3721.4|161
1653570900000|2022-05-26 13:15:00|3728.6|3722.6|3732.1|3726.1|3732.9|3726.9|3728.4|3722.4|197
1653571200000|2022-05-26 13:20:00|3732.6|3726.6|3720.6|3714.6|3733.4|3727.4|3720.4|3714.4|117
1653571500000|2022-05-26 13:25:00|3720.4|3714.4|3720.4|3714.4|3725.4|3719.4|3717.1|3711.1|85
1653571800000|2022-05-26 13:30:00|3719.9|3713.9|3729.9|3723.9|3730.4|3724.4|3719.9|3713.9|97
1653572100000|2022-05-26 13:35:00|3730.1|3724.1|3738.6|3732.6|3738.6|3732.6|3729.5|3723.5|206
1653572400000|2022-05-26 13:40:00|3738.9|3732.9|3740.9|3734.9|3743.9|3737.9|3734.9|3728.9|161
1653572700000|2022-05-26 13:45:00|3740.6|3734.6|3748.9|3742.9|3751.9|3745.9|3740.6|3734.6|105
1653573000000|2022-05-26 13:50:00|3748.6|3742.6|3746.9|3740.9|3751.6|3745.6|3744.9|3738.9|113
1653573300000|2022-05-26 13:55:00|3747.1|3741.1|3742.1|3736.1|3749.9|3743.9|3740.9|3734.9|106
1653573600000|2022-05-26 14:00:00|3741.9|3735.9|3744.4|3738.4|3745.6|3739.6|3741.4|3735.4|106
1653573900000|2022-05-26 14:05:00|3744.1|3738.1|3749.1|3743.1|3749.9|3743.9|3741.1|3735.1|140
1653574200000|2022-05-26 14:10:00|3749.4|3743.4|3747.9|3741.9|3750.4|3744.4|3744.6|3738.6|83
1653574500000|2022-05-26 14:15:00|3747.6|3741.6|3746.1|3740.1|3749.6|3743.6|3743.4|3737.4|69
1653574800000|2022-05-26 14:20:00|3746.9|3740.9|3749.9|3743.9|3750.6|3744.6|3746.6|3740.6|49
1653575100000|2022-05-26 14:25:00|3749.6|3743.6|3737.9|3731.9|3750.4|3744.4|3736.9|3730.9|192
1653575400000|2022-05-26 14:30:00|3737.6|3731.6|3747.9|3741.9|3750.6|3744.6|3737.1|3731.1|130
1653575700000|2022-05-26 14:35:00|3747.6|3741.6|3739.4|3733.4|3748.6|3742.6|3739.4|3733.4|52
1653576000000|2022-05-26 14:40:00|3737.1|3731.1|3744.4|3738.4|3746.9|3740.9|3733.9|3727.9|54
1653576300000|2022-05-26 14:45:00|3744.1|3738.1|3751.9|3745.9|3752.4|3746.4|3741.4|3735.4|87
1653576600000|2022-05-26 14:50:00|3752.1|3746.1|3742.4|3736.4|3756.4|3750.4|3739.1|3733.1|112
1653576900000|2022-05-26 14:55:00|3742.1|3736.1|3740.1|3734.1|3742.1|3736.1|3738.1|3732.1|60
1653577200000|2022-05-26 15:00:00|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3738.4|3732.4|51
1653577500000|2022-05-26 15:05:00|3740.4|3734.4|3739.9|3733.9|3742.4|3736.4|3738.9|3732.9|45
1653577800000|2022-05-26 15:10:00|3740.1|3734.1|3745.4|3739.4|3745.4|3739.4|3740.1|3734.1|45
1653578100000|2022-05-26 15:15:00|3744.9|3738.9|3749.6|3743.6|3750.9|3744.9|3743.1|3737.1|134
1653578400000|2022-05-26 15:20:00|3749.9|3743.9|3745.1|3739.1|3750.4|3744.4|3742.1|3736.1|71
1653578700000|2022-05-26 15:25:00|3744.6|3738.6|3747.1|3741.1|3750.9|3744.9|3744.6|3738.6|56
1653579000000|2022-05-26 15:30:00|3746.9|3740.9|3749.4|3743.4|3750.6|3744.6|3745.9|3739.9|35
1653579300000|2022-05-26 15:35:00|3749.1|3743.1|3749.6|3743.6|3750.1|3744.1|3746.6|3740.6|37
1653579600000|2022-05-26 15:40:00|3749.9|3743.9|3741.9|3735.9|3750.4|3744.4|3741.1|3735.1|48
1653579900000|2022-05-26 15:45:00|3740.8|3734.8|3750|3744|3750|3744|3737.4|3731.4|89
1653580200000|2022-05-26 15:50:00|3750.6|3744.6|3746.6|3740.6|3750.9|3744.9|3746.1|3740.1|58
1653580500000|2022-05-26 15:55:00|3746.4|3740.4|3745.6|3739.6|3746.9|3740.9|3743.9|3737.9|31
1653580800000|2022-05-26 16:00:00|3745.4|3739.4|3748.6|3742.6|3749.4|3743.4|3745.4|3739.4|19
1653581100000|2022-05-26 16:05:00|3748.9|3742.9|3750.9|3744.9|3750.9|3744.9|3748.9|3742.9|25
1653581400000|2022-05-26 16:10:00|3750.6|3744.6|3750.4|3744.4|3750.9|3744.9|3750.1|3744.1|10
1653581700000|2022-05-26 16:15:00|3750.1|3744.1|3750.4|3744.4|3751.4|3745.4|3749.6|3743.6|43
1653582000000|2022-05-26 16:20:00|3750.1|3744.1|3747.1|3741.1|3751.1|3745.1|3747.1|3741.1|41
1653582300000|2022-05-26 16:25:00|3746.9|3740.9|3748.4|3742.4|3749.1|3743.1|3746.6|3740.6|22
1653582600000|2022-05-26 16:30:00|3748.6|3742.6|3750.9|3744.9|3750.9|3744.9|3748.6|3742.6|18
1653582900000|2022-05-26 16:35:00|3750.6|3744.6|3748.9|3742.9|3750.6|3744.6|3748.9|3742.9|23
1653583200000|2022-05-26 16:40:00|3749.1|3743.1|3747.4|3741.4|3749.4|3743.4|3746.4|3740.4|36
1653583500000|2022-05-26 16:45:00|3746.9|3740.9|3747.9|3741.9|3748.4|3742.4|3746.4|3740.4|21
1653583800000|2022-05-26 16:50:00|3747.6|3741.6|3746.9|3740.9|3747.6|3741.6|3746.9|3740.9|6
1653584100000|2022-05-26 16:55:00|3747|3741|3747|3741|3748.4|3742.4|3746.5|3740.5|20
1653609600000|2022-05-27 00:00:00|3743.4|3737.4|3744.4|3738.4|3745.8|3739.8|3743.4|3737.4|9
1653609900000|2022-05-27 00:05:00|3742.8|3736.8|3745|3739|3745|3739|3742.6|3736.6|16
1653610200000|2022-05-27 00:10:00|3745.3|3739.3|3742.4|3736.4|3747.5|3741.5|3741.1|3735.1|46
1653610500000|2022-05-27 00:15:00|3742.5|3736.5|3745.8|3739.8|3746.3|3740.3|3741.9|3735.9|22
1653610800000|2022-05-27 00:20:00|3746|3740|3744.3|3738.3|3747|3741|3744.3|3738.3|10
1653611100000|2022-05-27 00:25:00|3744.5|3738.5|3745|3739|3745.5|3739.5|3744.5|3738.5|9
1653611400000|2022-05-27 00:30:00|3744.8|3738.8|3744|3738|3745|3739|3743.8|3737.8|8
1653611700000|2022-05-27 00:35:00|3743.8|3737.8|3744.8|3738.8|3744.8|3738.8|3743|3737|9
1653612000000|2022-05-27 00:40:00|3744.5|3738.5|3741.8|3735.8|3744.5|3738.5|3741.3|3735.3|19
1653612300000|2022-05-27 00:45:00|3741.5|3735.5|3741.6|3735.6|3743.8|3737.8|3741|3735|37
1653612600000|2022-05-27 00:50:00|3741.4|3735.4|3743.8|3737.8|3744.8|3738.8|3741.4|3735.4|9
1653612900000|2022-05-27 00:55:00|3744|3738|3744.3|3738.3|3744.3|3738.3|3743.8|3737.8|6
1653613200000|2022-05-27 01:00:00|3744|3738|3746|3740|3746|3740|3743|3737|45
1653613500000|2022-05-27 01:05:00|3746.3|3740.3|3746.3|3740.3|3749.3|3743.3|3744.5|3738.5|99
1653613800000|2022-05-27 01:10:00|3746.5|3740.5|3748.3|3742.3|3748.5|3742.5|3744|3738|94
1653614100000|2022-05-27 01:15:00|3748.5|3742.5|3753|3747|3756.8|3750.8|3746|3740|182
1653614400000|2022-05-27 01:20:00|3752.8|3746.8|3754.3|3748.3|3755.3|3749.3|3752.8|3746.8|63
1653614700000|2022-05-27 01:25:00|3754|3748|3753|3747|3754|3748|3752.5|3746.5|33
1653615000000|2022-05-27 01:30:00|3753.3|3747.3|3761.5|3755.5|3761.6|3755.6|3753.3|3747.3|75
1653615300000|2022-05-27 01:35:00|3761.8|3755.8|3754.5|3748.5|3762.4|3756.4|3753.3|3747.3|126
1653615600000|2022-05-27 01:40:00|3754.8|3748.8|3766.9|3760.9|3767.8|3761.8|3753.3|3747.3|117
1653615900000|2022-05-27 01:45:00|3766.1|3760.1|3779.3|3773.3|3780.1|3774.1|3764.8|3758.8|86
1653616200000|2022-05-27 01:50:00|3779|3773|3776|3770|3784.8|3778.8|3775.8|3769.8|76
1653616500000|2022-05-27 01:55:00|3777|3771|3775.8|3769.8|3779.9|3773.9|3773.5|3767.5|63
1653616800000|2022-05-27 02:00:00|3776|3770|3777.5|3771.5|3779.5|3773.5|3775.5|3769.5|25
1653617100000|2022-05-27 02:05:00|3776.8|3770.8|3771|3765|3777|3771|3770.8|3764.8|56
1653617400000|2022-05-27 02:10:00|3771.3|3765.3|3775.5|3769.5|3776.3|3770.3|3771.3|3765.3|56
1653617700000|2022-05-27 02:15:00|3775.3|3769.3|3779|3773|3779.3|3773.3|3775.3|3769.3|16
1653618000000|2022-05-27 02:20:00|3779.3|3773.3|3779|3773|3779.3|3773.3|3779|3773|4
1653618300000|2022-05-27 02:25:00|3779.3|3773.3|3779|3773|3779.3|3773.3|3779|3773|4
1653618600000|2022-05-27 02:30:00|3778.8|3772.8|3776.8|3770.8|3778.8|3772.8|3769.3|3763.3|111
1653618900000|2022-05-27 02:35:00|3777|3771|3776.8|3770.8|3778.3|3772.3|3774.3|3768.3|56
1653619200000|2022-05-27 02:40:00|3776.5|3770.5|3771|3765|3776.8|3770.8|3771|3765|39
1653619500000|2022-05-27 02:45:00|3771.3|3765.3|3767.3|3761.3|3771.3|3765.3|3766.3|3760.3|49
1653619800000|2022-05-27 02:50:00|3767.5|3761.5|3772.3|3766.3|3773|3767|3767.5|3761.5|33
1653620100000|2022-05-27 02:55:00|3772|3766|3767.3|3761.3|3772|3766|3767.3|3761.3|31
1653620400000|2022-05-27 03:00:00|3768|3762|3775|3769|3775.5|3769.5|3767.5|3761.5|35
1653620700000|2022-05-27 03:05:00|3775.3|3769.3|3778.5|3772.5|3778.8|3772.8|3775.3|3769.3|23
1653621000000|2022-05-27 03:10:00|3778.3|3772.3|3778|3772|3778.5|3772.5|3777.5|3771.5|15
1653621300000|2022-05-27 03:15:00|3778.3|3772.3|3780.5|3774.5|3781.5|3775.5|3778.3|3772.3|27
1653621600000|2022-05-27 03:20:00|3780.3|3774.3|3778.3|3772.3|3780.5|3774.5|3777.3|3771.3|29
1653621900000|2022-05-27 03:25:00|3778|3772|3778.8|3772.8|3778.8|3772.8|3778|3772|12
1653622200000|2022-05-27 03:30:00|3779|3773|3781.6|3775.6|3781.8|3775.8|3778.3|3772.3|63
1653622500000|2022-05-27 03:35:00|3781.8|3775.8|3781.8|3775.8|3785|3779|3780.3|3774.3|47
1653622800000|2022-05-27 03:40:00|3782|3776|3780.8|3774.8|3782|3776|3780.3|3774.3|43
1653623100000|2022-05-27 03:45:00|3781|3775|3779|3773|3781.5|3775.5|3779|3773|31
1653623400000|2022-05-27 03:50:00|3779.3|3773.3|3778.5|3772.5|3779.5|3773.5|3777.5|3771.5|17
1653623700000|2022-05-27 03:55:00|3778.8|3772.8|3778|3772|3779.3|3773.3|3778|3772|7
1653624000000|2022-05-27 04:00:00|3778.3|3772.3|3778|3772|3779.3|3773.3|3778|3772|16
1653624300000|2022-05-27 04:05:00|3778.3|3772.3|3778.3|3772.3|3779.5|3773.5|3778|3772|10
1653624600000|2022-05-27 04:10:00|3779.3|3773.3|3778.3|3772.3|3779.3|3773.3|3778.3|3772.3|6
1653624900000|2022-05-27 04:15:00|3778.8|3772.8|3780|3774|3780.8|3774.8|3778.8|3772.8|11
1653625200000|2022-05-27 04:20:00|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|2
1653625500000|2022-05-27 04:25:00|3780.5|3774.5|3779.8|3773.8|3781|3775|3779|3773|6
1653625800000|2022-05-27 04:30:00|3780|3774|3780.3|3774.3|3780.5|3774.5|3779.3|3773.3|8
1653626100000|2022-05-27 04:35:00|3780.5|3774.5|3780.8|3774.8|3780.8|3774.8|3780.5|3774.5|2
1653626400000|2022-05-27 04:40:00|3781|3775|3779|3773|3781.3|3775.3|3777.8|3771.8|26
1653626700000|2022-05-27 04:45:00|3778.5|3772.5|3777|3771|3778.5|3772.5|3776.3|3770.3|19
1653627000000|2022-05-27 04:50:00|3777.5|3771.5|3773.3|3767.3|3777.5|3771.5|3772.5|3766.5|23
1653627300000|2022-05-27 04:55:00|3773.5|3767.5|3778.5|3772.5|3779.5|3773.5|3772.5|3766.5|24
1653627600000|2022-05-27 05:00:00|3777.8|3771.8|3775.3|3769.3|3778|3772|3772.5|3766.5|40
1653627900000|2022-05-27 05:05:00|3775|3769|3776.3|3770.3|3776.8|3770.8|3774|3768|20
1653628200000|2022-05-27 05:10:00|3776|3770|3775.3|3769.3|3777.3|3771.3|3775|3769|16
1653628500000|2022-05-27 05:15:00|3775|3769|3774.8|3768.8|3775|3769|3774.5|3768.5|14
1653628800000|2022-05-27 05:20:00|3774.5|3768.5|3774.5|3768.5|3774.8|3768.8|3774.3|3768.3|14
1653629100000|2022-05-27 05:25:00|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|3
1653629400000|2022-05-27 05:30:00|3773.3|3767.3|3767.3|3761.3|3778.3|3772.3|3767.3|3761.3|67
1653629700000|2022-05-27 05:35:00|3766.8|3760.8|3774|3768|3775|3769|3764.8|3758.8|56
1653630000000|2022-05-27 05:40:00|3773.8|3767.8|3776.8|3770.8|3777.5|3771.5|3773|3767|56
1653630300000|2022-05-27 05:45:00|3777|3771|3769.3|3763.3|3777.3|3771.3|3768.3|3762.3|35
1653630600000|2022-05-27 05:50:00|3770|3764|3768.5|3762.5|3775|3769|3768|3762|134
1653630900000|2022-05-27 05:55:00|3769.8|3763.8|3772.8|3766.8|3773.8|3767.8|3768.8|3762.8|162
1653631200000|2022-05-27 06:00:00|3773.8|3767.8|3772|3766|3774.3|3768.3|3769.5|3763.5|99
1653631500000|2022-05-27 06:05:00|3771.3|3765.3|3767.8|3761.8|3771.8|3765.8|3767.8|3761.8|93
1653631800000|2022-05-27 06:10:00|3767.5|3761.5|3768|3762|3771.3|3765.3|3767.5|3761.5|87
1653632100000|2022-05-27 06:15:00|3768.5|3762.5|3771.8|3765.8|3772.8|3766.8|3768|3762|57
1653632400000|2022-05-27 06:20:00|3772|3766|3768.8|3762.8|3772|3766|3768|3762|55
1653632700000|2022-05-27 06:25:00|3768.3|3762.3|3771.5|3765.5|3774|3768|3766|3760|104
1653633000000|2022-05-27 06:30:00|3771.3|3765.3|3766|3760|3772|3766|3764.5|3758.5|72
1653633300000|2022-05-27 06:35:00|3765.8|3759.8|3758.8|3752.8|3766.3|3760.3|3758.8|3752.8|57
1653633600000|2022-05-27 06:40:00|3759|3753|3763|3757|3764.3|3758.3|3758.8|3752.8|59
1653633900000|2022-05-27 06:45:00|3763.3|3757.3|3765|3759|3765.8|3759.8|3763.3|3757.3|64
1653634200000|2022-05-27 06:50:00|3764.5|3758.5|3764.1|3758.1|3766.5|3760.5|3762.5|3756.5|52
1653634500000|2022-05-27 06:55:00|3764.5|3758.5|3769.1|3763.1|3769.1|3763.1|3763.9|3757.9|38
1653634800000|2022-05-27 07:00:00|3768.9|3762.9|3765.4|3759.4|3768.9|3762.9|3759.1|3753.1|52
1653635100000|2022-05-27 07:05:00|3765.9|3759.9|3769.4|3763.4|3770.1|3764.1|3765.1|3759.1|13
1653635400000|2022-05-27 07:10:00|3769.6|3763.6|3778.1|3772.1|3779.6|3773.6|3769.6|3763.6|45
1653635700000|2022-05-27 07:15:00|3778.9|3772.9|3779.4|3773.4|3781.9|3775.9|3778.6|3772.6|31
1653636000000|2022-05-27 07:20:00|3779.6|3773.6|3775.9|3769.9|3781.9|3775.9|3774.9|3768.9|28
1653636300000|2022-05-27 07:25:00|3776.1|3770.1|3780.1|3774.1|3780.1|3774.1|3773.4|3767.4|58
1653636600000|2022-05-27 07:30:00|3779.6|3773.6|3779.1|3773.1|3781.9|3775.9|3778.9|3772.9|18
1653636900000|2022-05-27 07:35:00|3778.9|3772.9|3777.1|3771.1|3779.1|3773.1|3776.1|3770.1|13
1653637200000|2022-05-27 07:40:00|3776.6|3770.6|3774.9|3768.9|3776.6|3770.6|3772.1|3766.1|22
1653637500000|2022-05-27 07:45:00|3775.1|3769.1|3776.4|3770.4|3776.6|3770.6|3774.9|3768.9|19
1653637800000|2022-05-27 07:50:00|3776.6|3770.6|3787.1|3781.1|3787.1|3781.1|3776.6|3770.6|18
1653638100000|2022-05-27 07:55:00|3786.6|3780.6|3783.1|3777.1|3786.6|3780.6|3782.1|3776.1|15
1653638400000|2022-05-27 08:00:00|3784.1|3778.1|3775.9|3769.9|3785.1|3779.1|3774.9|3768.9|70
1653638700000|2022-05-27 08:05:00|3776.1|3770.1|3786.1|3780.1|3787.6|3781.6|3776.1|3770.1|47
1653639000000|2022-05-27 08:10:00|3785.9|3779.9|3786.6|3780.6|3787.6|3781.6|3782.9|3776.9|34
1653639300000|2022-05-27 08:15:00|3786.9|3780.9|3789.6|3783.6|3790.1|3784.1|3785.9|3779.9|36
1653639600000|2022-05-27 08:20:00|3789.9|3783.9|3788.4|3782.4|3794.9|3788.9|3788.4|3782.4|34
1653639900000|2022-05-27 08:25:00|3787.6|3781.6|3785.4|3779.4|3789.9|3783.9|3785.4|3779.4|50
1653640200000|2022-05-27 08:30:00|3785.1|3779.1|3806.4|3800.4|3810.4|3804.4|3784.6|3778.6|85
1653640500000|2022-05-27 08:35:00|3809.4|3803.4|3813.4|3807.4|3824.9|3818.9|3809.4|3803.4|93
1653640800000|2022-05-27 08:40:00|3813.6|3807.6|3803.6|3797.6|3821.6|3815.6|3803.4|3797.4|92
1653641100000|2022-05-27 08:45:00|3804.6|3798.6|3802.1|3796.1|3805.1|3799.1|3795.9|3789.9|88
1653641400000|2022-05-27 08:50:00|3802.6|3796.6|3796.4|3790.4|3802.6|3796.6|3793.9|3787.9|41
1653641700000|2022-05-27 08:55:00|3795.9|3789.9|3800.1|3794.1|3804.4|3798.4|3794.9|3788.9|58
1653642000000|2022-05-27 09:00:00|3800.4|3794.4|3806.9|3800.9|3807.6|3801.6|3800.4|3794.4|52
1653642300000|2022-05-27 09:05:00|3807.1|3801.1|3807.6|3801.6|3807.9|3801.9|3806.6|3800.6|38
1653642600000|2022-05-27 09:10:00|3808.1|3802.1|3810.9|3804.9|3811.6|3805.6|3808.1|3802.1|53
1653642900000|2022-05-27 09:15:00|3811.1|3805.1|3811.6|3805.6|3811.9|3805.9|3810.9|3804.9|11
1653643200000|2022-05-27 09:20:00|3811.9|3805.9|3811.6|3805.6|3812.4|3806.4|3811.4|3805.4|8
1653643500000|2022-05-27 09:25:00|3811.4|3805.4|3806.1|3800.1|3811.4|3805.4|3805.4|3799.4|52
1653643800000|2022-05-27 09:30:00|3805.9|3799.9|3804.4|3798.4|3807.1|3801.1|3803.9|3797.9|28
1653644100000|2022-05-27 09:35:00|3804.1|3798.1|3800.9|3794.9|3807.9|3801.9|3800.9|3794.9|48
1653644400000|2022-05-27 09:40:00|3800.6|3794.6|3798.9|3792.9|3801.4|3795.4|3796.9|3790.9|35
1653644700000|2022-05-27 09:45:00|3798.6|3792.6|3802.9|3796.9|3803.6|3797.6|3795.9|3789.9|49
1653645000000|2022-05-27 09:50:00|3803.1|3797.1|3803.1|3797.1|3805.4|3799.4|3801.4|3795.4|38
1653645300000|2022-05-27 09:55:00|3803.4|3797.4|3803.1|3797.1|3804.9|3798.9|3801.1|3795.1|36
1653645600000|2022-05-27 10:00:00|3802.9|3796.9|3803.6|3797.6|3803.6|3797.6|3801.9|3795.9|19
1653645900000|2022-05-27 10:05:00|3803.9|3797.9|3804.1|3798.1|3804.6|3798.6|3802.9|3796.9|22
1653646200000|2022-05-27 10:10:00|3804.4|3798.4|3802.9|3796.9|3805.9|3799.9|3802.9|3796.9|16
1653646500000|2022-05-27 10:15:00|3802.6|3796.6|3801.9|3795.9|3803.4|3797.4|3801.1|3795.1|5
1653646800000|2022-05-27 10:20:00|3802.4|3796.4|3807.1|3801.1|3807.1|3801.1|3802.4|3796.4|14
1653647100000|2022-05-27 10:25:00|3806.6|3800.6|3805.9|3799.9|3806.6|3800.6|3805.6|3799.6|5
1653647400000|2022-05-27 10:30:00|3805.6|3799.6|3809.4|3803.4|3810.1|3804.1|3805.6|3799.6|21
1653647700000|2022-05-27 10:35:00|3809.6|3803.6|3809.4|3803.4|3810.6|3804.6|3808.6|3802.6|19
1653648000000|2022-05-27 10:40:00|3809.6|3803.6|3809.6|3803.6|3811.4|3805.4|3809.1|3803.1|28
1653648300000|2022-05-27 10:45:00|3809.9|3803.9|3809.9|3803.9|3810.1|3804.1|3808.1|3802.1|13
1653648600000|2022-05-27 10:50:00|3810.1|3804.1|3809.1|3803.1|3811.1|3805.1|3808.6|3802.6|21
1653648900000|2022-05-27 10:55:00|3809.4|3803.4|3814.4|3808.4|3814.6|3808.6|3809.4|3803.4|14
1653649200000|2022-05-27 11:00:00|3815.4|3809.4|3812.6|3806.6|3816.4|3810.4|3812.4|3806.4|19
1653649500000|2022-05-27 11:05:00|3812.4|3806.4|3803.4|3797.4|3812.4|3806.4|3802.6|3796.6|46
1653649800000|2022-05-27 11:10:00|3803.1|3797.1|3803.9|3797.9|3804.1|3798.1|3802.4|3796.4|31
1653650100000|2022-05-27 11:15:00|3804.1|3798.1|3797.4|3791.4|3804.1|3798.1|3795.9|3789.9|74
1653650400000|2022-05-27 11:20:00|3797.9|3791.9|3794.4|3788.4|3799.6|3793.6|3793.6|3787.6|50
1653650700000|2022-05-27 11:25:00|3794.6|3788.6|3796.9|3790.9|3800.9|3794.9|3793.9|3787.9|55
1653651000000|2022-05-27 11:30:00|3796.6|3790.6|3794.4|3788.4|3799.6|3793.6|3794.1|3788.1|64
1653651300000|2022-05-27 11:35:00|3794.6|3788.6|3793.6|3787.6|3797.9|3791.9|3793.6|3787.6|64
1653651600000|2022-05-27 11:40:00|3792.9|3786.9|3791.6|3785.6|3793.6|3787.6|3788.4|3782.4|79
1653651900000|2022-05-27 11:45:00|3791.4|3785.4|3794.4|3788.4|3794.9|3788.9|3788.6|3782.6|47
1653652200000|2022-05-27 11:50:00|3794.1|3788.1|3791.4|3785.4|3794.6|3788.6|3784.5|3778.5|95
1653652500000|2022-05-27 11:55:00|3792.6|3786.6|3787.1|3781.1|3796.9|3790.9|3786.1|3780.1|82
1653652800000|2022-05-27 12:00:00|3787.4|3781.4|3798.6|3792.6|3802.1|3796.1|3787.4|3781.4|109
1653653100000|2022-05-27 12:05:00|3798.4|3792.4|3809.6|3803.6|3810.4|3804.4|3797.6|3791.6|89
1653653400000|2022-05-27 12:10:00|3809.4|3803.4|3805.4|3799.4|3811.1|3805.1|3804.1|3798.1|42
1653653700000|2022-05-27 12:15:00|3805.6|3799.6|3810.4|3804.4|3810.4|3804.4|3804.6|3798.6|53
1653654000000|2022-05-27 12:20:00|3810.6|3804.6|3811.6|3805.6|3812.1|3806.1|3806.6|3800.6|51
1653654300000|2022-05-27 12:25:00|3811.4|3805.4|3808.9|3802.9|3813.6|3807.6|3808.9|3802.9|35
1653654600000|2022-05-27 12:30:00|3808.4|3802.4|3806.1|3800.1|3812.9|3806.9|3802.9|3796.9|99
1653654900000|2022-05-27 12:35:00|3805.9|3799.9|3805.9|3799.9|3807.4|3801.4|3802.1|3796.1|42
1653655200000|2022-05-27 12:40:00|3806.4|3800.4|3814.6|3808.6|3815.4|3809.4|3803.9|3797.9|130
1653655500000|2022-05-27 12:45:00|3814.4|3808.4|3815.1|3809.1|3816.1|3810.1|3811.9|3805.9|41
1653655800000|2022-05-27 12:50:00|3814.4|3808.4|3818.1|3812.1|3824.6|3818.6|3814.4|3808.4|62
1653656100000|2022-05-27 12:55:00|3817.9|3811.9|3820.9|3814.9|3823.4|3817.4|3817.1|3811.1|87
1653656400000|2022-05-27 13:00:00|3821.1|3815.1|3828.9|3822.9|3832.3|3826.3|3819.1|3813.1|401
1653656700000|2022-05-27 13:05:00|3829.4|3823.4|3830.4|3824.4|3831.6|3825.6|3824.4|3818.4|205
1653657000000|2022-05-27 13:10:00|3830.1|3824.1|3820.9|3814.9|3830.4|3824.4|3814.9|3808.9|113
1653657300000|2022-05-27 13:15:00|3821.1|3815.1|3819.4|3813.4|3822.1|3816.1|3813.9|3807.9|151
1653657600000|2022-05-27 13:20:00|3819.6|3813.6|3823.6|3817.6|3831.4|3825.4|3819.6|3813.6|74
1653657900000|2022-05-27 13:25:00|3823.9|3817.9|3828.6|3822.6|3828.6|3822.6|3821.9|3815.9|115
1653658200000|2022-05-27 13:30:00|3829.6|3823.6|3827.4|3821.4|3830.9|3824.9|3824.9|3818.9|81
1653658500000|2022-05-27 13:35:00|3827.1|3821.1|3831.6|3825.6|3831.6|3825.6|3826.4|3820.4|36
1653658800000|2022-05-27 13:40:00|3831.9|3825.9|3826.1|3820.1|3832.1|3826.1|3826.1|3820.1|75
1653659100000|2022-05-27 13:45:00|3826.4|3820.4|3831.1|3825.1|3832.4|3826.4|3826.4|3820.4|60
1653659400000|2022-05-27 13:50:00|3831.4|3825.4|3840.6|3834.6|3840.6|3834.6|3830.4|3824.4|59
1653659700000|2022-05-27 13:55:00|3840.9|3834.9|3841.1|3835.1|3842.4|3836.4|3838.4|3832.4|91
1653660000000|2022-05-27 14:00:00|3841.4|3835.4|3840.4|3834.4|3842.6|3836.6|3836.1|3830.1|163
1653660300000|2022-05-27 14:05:00|3840.1|3834.1|3838.9|3832.9|3840.1|3834.1|3836.9|3830.9|102
1653660600000|2022-05-27 14:10:00|3838.6|3832.6|3841.1|3835.1|3842.4|3836.4|3838.4|3832.4|108
1653660900000|2022-05-27 14:15:00|3841.6|3835.6|3841.4|3835.4|3841.6|3835.6|3838.1|3832.1|116
1653661200000|2022-05-27 14:20:00|3841.6|3835.6|3840.4|3834.4|3842.1|3836.1|3837.6|3831.6|47
1653661500000|2022-05-27 14:25:00|3840.1|3834.1|3838.4|3832.4|3840.6|3834.6|3835.4|3829.4|169
1653661800000|2022-05-27 14:30:00|3838.9|3832.9|3843.6|3837.6|3844.1|3838.1|3838.9|3832.9|249
1653662100000|2022-05-27 14:35:00|3843.4|3837.4|3839.4|3833.4|3844.1|3838.1|3836.6|3830.6|71
1653662400000|2022-05-27 14:40:00|3839.1|3833.1|3840.6|3834.6|3845.6|3839.6|3838.9|3832.9|103
1653662700000|2022-05-27 14:45:00|3840.4|3834.4|3841.9|3835.9|3846.1|3840.1|3840.4|3834.4|153
1653663000000|2022-05-27 14:50:00|3841.6|3835.6|3829.9|3823.9|3842.1|3836.1|3829.9|3823.9|142
1653663300000|2022-05-27 14:55:00|3829.6|3823.6|3863.5|3854.8|3872.3|3863.5|3824|3818|339
1653663600000|2022-05-27 15:00:00|3865.3|3856.5|3850|3844|3865.8|3857|3845.1|3839.1|277
1653663900000|2022-05-27 15:05:00|3850.1|3844.1|3857.1|3851.1|3857.4|3851.4|3850.1|3844.1|161
1653664200000|2022-05-27 15:10:00|3856.6|3850.6|3869.1|3863.1|3872.4|3866.4|3856.6|3850.6|139
1653664500000|2022-05-27 15:15:00|3869.6|3863.6|3866.1|3860.1|3871.6|3865.6|3866.1|3860.1|157
1653664800000|2022-05-27 15:20:00|3865.4|3859.4|3865.9|3859.9|3867.6|3861.6|3861.4|3855.4|107
1653665100000|2022-05-27 15:25:00|3865.6|3859.6|3859.6|3853.6|3866.9|3860.9|3859.6|3853.6|37
1653665400000|2022-05-27 15:30:00|3859.9|3853.9|3853.8|3847.8|3860.1|3854.1|3851.6|3845.6|61
1653665700000|2022-05-27 15:35:00|3853.6|3847.6|3851.9|3845.9|3853.6|3847.6|3850.6|3844.6|60
1653666000000|2022-05-27 15:40:00|3851.6|3845.6|3848.4|3842.4|3853.4|3847.4|3847.4|3841.4|74
1653666300000|2022-05-27 15:45:00|3847.6|3841.6|3849.4|3843.4|3849.6|3843.6|3843.1|3837.1|86
1653666600000|2022-05-27 15:50:00|3849.6|3843.6|3847.9|3841.9|3850.9|3844.9|3847.6|3841.6|19
1653666900000|2022-05-27 15:55:00|3847.6|3841.6|3849.9|3843.9|3850.1|3844.1|3847.1|3841.1|14
1653667200000|2022-05-27 16:00:00|3849.6|3843.6|3849.9|3843.9|3850.1|3844.1|3849.6|3843.6|6
1653667800000|2022-05-27 16:10:00|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|4
1653668100000|2022-05-27 16:15:00|3850.6|3844.6|3846.9|3840.9|3850.6|3844.6|3846.4|3840.4|34
1653668400000|2022-05-27 16:20:00|3846.6|3840.6|3846.6|3840.6|3846.9|3840.9|3846.4|3840.4|55
1653668700000|2022-05-27 16:25:00|3846.9|3840.9|3847.4|3841.4|3847.4|3841.4|3846.4|3840.4|28
1653669000000|2022-05-27 16:30:00|3847.1|3841.1|3851.4|3845.4|3851.4|3845.4|3846.9|3840.9|11
1653669300000|2022-05-27 16:35:00|3851.1|3845.1|3850.1|3844.1|3851.4|3845.4|3849.9|3843.9|12
1653669600000|2022-05-27 16:40:00|3849.9|3843.9|3849.4|3843.4|3850.1|3844.1|3849.1|3843.1|13
1653669900000|2022-05-27 16:45:00|3849.6|3843.6|3849.9|3843.9|3850.6|3844.6|3846.9|3840.9|29
1653670200000|2022-05-27 16:50:00|3849.6|3843.6|3852.6|3846.6|3853.4|3847.4|3849.4|3843.4|30
1653670500000|2022-05-27 16:55:00|3853.4|3847.4|3856.4|3850.4|3858.3|3852.3|3850.3|3844.3|80
1653868800000|2022-05-30 00:00:00|3872.8|3854|3950.8|3936|3991.4|3985.4|3872.8|3854|87
1653869100000|2022-05-30 00:05:00|3950.3|3936.3|3939|3933|3956.1|3950.1|3929.5|3923.5|105
1653869400000|2022-05-30 00:10:00|3939.3|3933.3|3947.3|3941.3|3953.8|3945|3939.3|3933.3|31
1653869700000|2022-05-30 00:15:00|3947.5|3941.5|3946.8|3940.8|3947.5|3941.5|3942|3936|32
1653870000000|2022-05-30 00:20:00|3948|3942|3951.8|3945.8|3958.4|3952.4|3948|3942|44
1653870300000|2022-05-30 00:25:00|3950.8|3944.8|3957.8|3951.8|3957.8|3951.8|3949.8|3943.8|20
1653870600000|2022-05-30 00:30:00|3959.5|3953.5|3959.5|3953.5|3963.3|3957.3|3957.3|3951.3|65
1653870900000|2022-05-30 00:35:00|3959.8|3953.8|3962.8|3956.8|3964|3958|3959.8|3953.8|39
1653871200000|2022-05-30 00:40:00|3963|3957|3965.5|3959.5|3966.5|3960.5|3963|3957|33
1653871500000|2022-05-30 00:45:00|3966.3|3960.3|3965.5|3959.5|3967|3961|3964|3958|14
1653871800000|2022-05-30 00:50:00|3965.3|3959.3|3942.5|3936.5|3965.3|3959.3|3942.3|3936.3|70
1653872100000|2022-05-30 00:55:00|3942.3|3936.3|3945.1|3939.1|3946|3939.1|3940|3934|33
1653872400000|2022-05-30 01:00:00|3945|3939|3912.5|3906.5|3945|3939|3912|3906|189
1653872700000|2022-05-30 01:05:00|3913.5|3907.5|3898|3892|3916.8|3910.8|3898|3892|147
1653873000000|2022-05-30 01:10:00|3897.5|3891.5|3885.3|3879.3|3902|3892.8|3884.6|3878.6|175
1653873300000|2022-05-30 01:15:00|3885.5|3879.5|3881|3875|3888|3882|3877.8|3871.8|153
1653873600000|2022-05-30 01:20:00|3881.5|3875.5|3878.8|3872.8|3884.5|3878.5|3871.1|3865.1|144
1653873900000|2022-05-30 01:25:00|3879|3873|3868|3862|3879.3|3873.3|3865.8|3859.8|96
1653874200000|2022-05-30 01:30:00|3867.9|3861.9|3872.3|3866.3|3875.3|3869.3|3867.9|3861.9|90
1653874500000|2022-05-30 01:35:00|3872.5|3866.5|3890|3884|3890|3884|3872.5|3866.5|62
1653874800000|2022-05-30 01:40:00|3890.3|3884.3|3886|3880|3890.3|3884.3|3884.5|3878.5|47
1653875100000|2022-05-30 01:45:00|3885.8|3879.8|3886.3|3880.3|3889.5|3883|3885.8|3879.8|8
1653875400000|2022-05-30 01:50:00|3886|3880|3885|3879|3886|3880|3885|3879|6
1653875700000|2022-05-30 01:55:00|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3883.8|3877.8|5
1653876000000|2022-05-30 02:00:00|3887|3881|3894|3888|3894|3888|3887|3881|6
1653876300000|2022-05-30 02:05:00|3894.3|3888.3|3894.8|3888.8|3896|3890|3892.3|3882.8|11
1653876600000|2022-05-30 02:10:00|3895|3889|3883.4|3877.4|3897.3|3891.3|3883.4|3877.4|35
1653876900000|2022-05-30 02:15:00|3883.5|3877.5|3886.3|3880.3|3887.5|3881.5|3881.6|3875.6|25
1653877200000|2022-05-30 02:20:00|3886.5|3880.5|3888.3|3882.3|3890.3|3884.3|3883.3|3877.3|34
1653877500000|2022-05-30 02:25:00|3888.5|3882.5|3892|3886|3892.3|3886.3|3887|3881|13
1653877800000|2022-05-30 02:30:00|3892.3|3886.3|3901.3|3895.3|3901.3|3895.3|3892.3|3886.3|47
1653878100000|2022-05-30 02:35:00|3901.5|3895.5|3904.9|3898.9|3906.5|3900.5|3900.8|3894.8|48
1653878400000|2022-05-30 02:40:00|3905.3|3899.3|3900.3|3894.3|3907.9|3901.9|3900.3|3894.3|31
1653878700000|2022-05-30 02:45:00|3900.5|3894.5|3898|3892|3907.5|3901.5|3896.8|3890.8|57
1653879000000|2022-05-30 02:50:00|3898.3|3892.3|3905.5|3899.5|3907|3901|3898.3|3892.3|54
1653879300000|2022-05-30 02:55:00|3906.5|3900.5|3901.3|3895.3|3906.5|3900.5|3899.1|3892.8|72
1653879600000|2022-05-30 03:00:00|3901.5|3895.5|3905|3899|3905.5|3899.5|3898.8|3892.8|93
1653879900000|2022-05-30 03:05:00|3904.8|3898.8|3901.5|3895.5|3905.8|3899.8|3899.4|3893.4|41
1653880200000|2022-05-30 03:10:00|3901.8|3895.8|3901|3895|3903.8|3897.8|3897.5|3891.5|97
1653880500000|2022-05-30 03:15:00|3902|3896|3895.5|3889.5|3904.4|3898.4|3895|3889|77
1653880800000|2022-05-30 03:20:00|3895.8|3889.8|3890.3|3884.3|3896.8|3890.8|3890.3|3879.8|49
1653881100000|2022-05-30 03:25:00|3891|3885|3895.8|3889.8|3896.5|3890.5|3891|3885|50
1653881400000|2022-05-30 03:30:00|3896|3890|3895.8|3889.8|3896.3|3890.3|3895.8|3889.8|4
1653881700000|2022-05-30 03:35:00|3896|3890|3895.5|3889.5|3901.4|3895.4|3890|3883|22
1653882000000|2022-05-30 03:40:00|3894.8|3888.8|3893.8|3887.8|3894.9|3888.9|3885|3879|96
1653882300000|2022-05-30 03:45:00|3893.3|3887.3|3894|3888|3896.8|3890.8|3886.9|3880.9|97
1653882600000|2022-05-30 03:50:00|3889.5|3878.5|3902.3|3896.3|3906.3|3900.3|3889.3|3875.8|133
1653882900000|2022-05-30 03:55:00|3899.3|3893.3|3902.3|3896.3|3907.3|3901.3|3899.3|3893.3|40
1653883200000|2022-05-30 04:00:00|3902|3896|3909.3|3903.3|3909.3|3903.3|3902|3896|25
1653883500000|2022-05-30 04:05:00|3909.5|3903.5|3907.5|3901.5|3909.5|3903.5|3906.3|3900.3|13
1653883800000|2022-05-30 04:10:00|3907.8|3901.8|3905.6|3899.6|3908.5|3902.5|3903.6|3897.6|90
1653884100000|2022-05-30 04:15:00|3907.3|3901.3|3904.5|3898.5|3907.3|3901.3|3904|3898|16
1653884400000|2022-05-30 04:20:00|3904.8|3898.8|3908.3|3902.3|3909|3903|3904.8|3898.8|25
1653884700000|2022-05-30 04:25:00|3908.5|3902.5|3908.5|3902.5|3909.5|3903.5|3908.1|3902.1|7
1653885000000|2022-05-30 04:30:00|3908.8|3902.8|3909.3|3903.3|3911.5|3905.5|3908.6|3902.6|14
1653885300000|2022-05-30 04:35:00|3909.4|3903.4|3911.3|3905.3|3914|3908|3909.4|3903.4|23
1653885600000|2022-05-30 04:40:00|3911.5|3905.5|3911.5|3905.5|3913|3907|3911.3|3905.3|19
1653885900000|2022-05-30 04:45:00|3912.3|3906.3|3911.8|3905.8|3912.3|3906.3|3910.3|3904.3|25
1653886200000|2022-05-30 04:50:00|3912|3906|3910.5|3904.5|3912.9|3906.9|3909.8|3903.8|27
1653886500000|2022-05-30 04:55:00|3910.8|3904.8|3910|3904|3912|3906|3909.3|3903.3|19
1653886800000|2022-05-30 05:00:00|3910.3|3904.3|3914.8|3908.8|3914.8|3908.8|3910.3|3904.3|17
1653887100000|2022-05-30 05:05:00|3914.3|3908.3|3912.5|3906.5|3914.3|3908.3|3910.9|3904.9|9
1653887400000|2022-05-30 05:10:00|3912.8|3906.8|3925.5|3919.5|3927.3|3921.3|3912.8|3906.8|37
1653887700000|2022-05-30 05:15:00|3925.8|3919.8|3927.3|3921.3|3929|3923|3919.8|3913.8|41
1653888000000|2022-05-30 05:20:00|3927.5|3921.5|3923.3|3917.3|3927.5|3921.5|3919|3913|33
1653888300000|2022-05-30 05:25:00|3921.6|3915.6|3920.5|3914.5|3922.5|3916.5|3920.5|3914.5|5
1653888600000|2022-05-30 05:30:00|3920.3|3914.3|3919.3|3913.3|3920.8|3914.8|3915.5|3909.5|175
1653888900000|2022-05-30 05:35:00|3919|3913|3924.3|3918.3|3926.5|3920.5|3919|3913|92
1653889200000|2022-05-30 05:40:00|3925|3919|3919|3913|3927.3|3921.3|3916.3|3910.3|40
1653889500000|2022-05-30 05:45:00|3918.8|3912.8|3919.8|3913.8|3922|3916|3918|3912|89
1653889800000|2022-05-30 05:50:00|3920.5|3914.5|3917.8|3911.8|3925|3919|3917.8|3911.8|84
1653890100000|2022-05-30 05:55:00|3918.5|3912.5|3917.8|3911.8|3920.3|3914.3|3916.3|3910.3|43
1653890400000|2022-05-30 06:00:00|3917.3|3911.3|3919.5|3913.5|3920|3914|3914.5|3908.5|57
1653890700000|2022-05-30 06:05:00|3919.3|3913.3|3917.8|3911.8|3919.8|3913.8|3916|3910|57
1653891000000|2022-05-30 06:10:00|3918|3912|3928.8|3922.8|3930.5|3924.5|3916|3910|56
1653891300000|2022-05-30 06:15:00|3928.1|3922.1|3925|3919|3929.4|3923.4|3922.5|3916.5|103
1653891600000|2022-05-30 06:20:00|3925.3|3919.3|3917|3911|3925.5|3919.5|3916.8|3910.8|84
1653891900000|2022-05-30 06:25:00|3917.3|3911.3|3916.5|3910.5|3919.5|3913.5|3915.5|3909.5|32
1653892200000|2022-05-30 06:30:00|3917.3|3911.3|3915.3|3909.3|3917.3|3911.3|3911|3905|29
1653892500000|2022-05-30 06:35:00|3915|3909|3915.8|3909.8|3915.8|3909.8|3914.8|3908.8|7
1653892800000|2022-05-30 06:40:00|3916.8|3910.8|3915|3909|3916.8|3910.8|3914.3|3908.3|11
1653893100000|2022-05-30 06:45:00|3914.8|3908.8|3914|3908|3916.8|3910.8|3911.5|3905.5|63
1653893400000|2022-05-30 06:50:00|3913.8|3907.8|3909.5|3903.5|3913.8|3907.8|3909.3|3903.3|64
1653893700000|2022-05-30 06:55:00|3910.3|3904.3|3925.4|3919.4|3925.4|3919.4|3910.3|3904.3|83
1653894000000|2022-05-30 07:00:00|3937.8|3923|3935.1|3929.1|3937.8|3929.6|3922.1|3916.1|108
1653894300000|2022-05-30 07:05:00|3934.9|3928.9|3935.4|3929.4|3935.4|3929.4|3923.9|3917.9|53
1653894600000|2022-05-30 07:10:00|3935.1|3929.1|3945.4|3939.4|3948.6|3942.6|3934.9|3928.9|82
1653894900000|2022-05-30 07:15:00|3945.1|3939.1|3943.6|3937.6|3949.1|3943.1|3942.6|3936.6|28
1653895200000|2022-05-30 07:20:00|3943.9|3937.9|3946.9|3940.9|3947.1|3941.1|3938.9|3932.9|83
1653895500000|2022-05-30 07:25:00|3946.6|3940.6|3940.9|3934.9|3947.1|3941.1|3940.9|3934.9|67
1653895800000|2022-05-30 07:30:00|3940.6|3934.6|3934.4|3928.4|3940.6|3934.6|3931.4|3925.4|72
1653896100000|2022-05-30 07:35:00|3933.6|3927.6|3929.4|3923.4|3936.4|3930.4|3925.1|3919.1|82
1653896400000|2022-05-30 07:40:00|3929.9|3923.9|3925.6|3919.6|3932.4|3926.4|3925.4|3919.4|71
1653896700000|2022-05-30 07:45:00|3924.4|3918.4|3922.4|3916.4|3933.1|3927.1|3919.9|3913.9|72
1653897000000|2022-05-30 07:50:00|3922.6|3916.6|3920.1|3914.1|3930.6|3924.6|3920.1|3914.1|62
1653897300000|2022-05-30 07:55:00|3921.1|3915.1|3915.9|3909.9|3922.9|3916.9|3913.1|3907.1|62
1653897600000|2022-05-30 08:00:00|3916.5|3910.5|3919.9|3913.9|3920.1|3914.1|3909.6|3903.6|86
1653897900000|2022-05-30 08:05:00|3919.6|3913.6|3930.9|3924.9|3933.4|3927.4|3916.4|3910.4|72
1653898200000|2022-05-30 08:10:00|3931.1|3925.1|3940.9|3934.9|3941.1|3935.1|3931.1|3925.1|83
1653898500000|2022-05-30 08:15:00|3940.4|3934.4|3939.4|3933.4|3944.6|3938.6|3938.4|3932.4|61
1653898800000|2022-05-30 08:20:00|3939.6|3933.6|3942.9|3936.9|3943.4|3937.4|3938.1|3932.1|39
1653899100000|2022-05-30 08:25:00|3943.1|3937.1|3941.9|3935.9|3945.9|3939.9|3940.4|3934.4|50
1653899400000|2022-05-30 08:30:00|3942.1|3936.1|3941.4|3935.4|3944.6|3938.6|3940.1|3934.1|25
1653899700000|2022-05-30 08:35:00|3940.6|3934.6|3941.4|3935.4|3941.4|3935.4|3938.4|3932.4|19
1653900000000|2022-05-30 08:40:00|3941.6|3935.6|3938.1|3932.1|3941.6|3935.6|3937.6|3931.6|30
1653900300000|2022-05-30 08:45:00|3937.1|3931.1|3937.4|3931.4|3939.9|3933.9|3936.9|3930.9|23
1653900600000|2022-05-30 08:50:00|3937.1|3931.1|3940.9|3934.9|3945.9|3939.9|3936.6|3930.6|37
1653900900000|2022-05-30 08:55:00|3941.1|3935.1|3939.4|3933.4|3942.4|3936.4|3937.9|3931.9|23
1653901200000|2022-05-30 09:00:00|3939.1|3933.1|3937.6|3931.6|3941.9|3935.9|3937.6|3931.6|34
1653901500000|2022-05-30 09:05:00|3934.3|3928.3|3936.6|3930.6|3939.6|3933.6|3934.1|3928.1|33
1653901800000|2022-05-30 09:10:00|3936.9|3930.9|3931.6|3925.6|3938.1|3932.1|3931.1|3925.1|36
1653902100000|2022-05-30 09:15:00|3931.1|3925.1|3934.6|3928.6|3934.6|3928.6|3925.6|3919.6|69
1653902400000|2022-05-30 09:20:00|3934.9|3928.9|3933.4|3927.4|3935.9|3929.9|3931.9|3925.9|50
1653902700000|2022-05-30 09:25:00|3933.6|3927.6|3944.1|3938.1|3944.6|3938.6|3933.6|3927.6|28
1653903000000|2022-05-30 09:30:00|3942.9|3936.9|3939.6|3933.6|3945.1|3939.1|3936.6|3930.6|40
1653903300000|2022-05-30 09:35:00|3939.9|3933.9|3944.9|3938.9|3945.6|3939.6|3938.9|3932.9|23
1653903600000|2022-05-30 09:40:00|3945.1|3939.1|3946.1|3940.1|3946.6|3940.6|3945.1|3939.1|17
1653903900000|2022-05-30 09:45:00|3947.4|3941.4|3946.4|3940.4|3947.4|3941.4|3945.4|3939.4|10
1653904200000|2022-05-30 09:50:00|3946.1|3940.1|3946.1|3940.1|3946.6|3940.6|3945.6|3939.6|14
1653904500000|2022-05-30 09:55:00|3945.9|3939.9|3946.1|3940.1|3946.6|3940.6|3945.9|3939.9|6
1653904800000|2022-05-30 10:00:00|3945.6|3939.6|3946.6|3940.6|3946.9|3940.9|3945.6|3939.6|7
1653905100000|2022-05-30 10:05:00|3946.1|3940.1|3942.1|3936.1|3946.1|3940.1|3942.1|3936.1|16
1653905400000|2022-05-30 10:10:00|3943.6|3937.6|3936.6|3930.6|3944.9|3938.9|3936.6|3930.6|25
1653905700000|2022-05-30 10:15:00|3936.9|3930.9|3934.4|3928.4|3936.9|3930.9|3933.4|3927.4|25
1653906000000|2022-05-30 10:20:00|3933.9|3927.9|3939.9|3933.9|3939.9|3933.9|3933.9|3927.9|13
1653906300000|2022-05-30 10:25:00|3940.4|3934.4|3943.4|3937.4|3944.4|3938.4|3939.6|3933.6|45
1653906600000|2022-05-30 10:30:00|3943.6|3937.6|3945.1|3939.1|3945.6|3939.6|3943.6|3937.6|10
1653906900000|2022-05-30 10:35:00|3945.4|3939.4|3946.1|3940.1|3946.4|3940.4|3944.9|3938.9|8
1653907200000|2022-05-30 10:40:00|3946.4|3940.4|3945.1|3939.1|3946.6|3940.6|3943.6|3937.6|10
1653907500000|2022-05-30 10:45:00|3944.9|3938.9|3946.4|3940.4|3946.9|3940.9|3944.9|3938.9|8
1653907800000|2022-05-30 10:50:00|3946.9|3940.9|3945.9|3939.9|3946.9|3940.9|3945.9|3939.9|10
1653908100000|2022-05-30 10:55:00|3946.1|3940.1|3946.1|3940.1|3946.9|3940.9|3945.6|3939.6|16
1653908400000|2022-05-30 11:00:00|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|3
1653908700000|2022-05-30 11:05:00|3946.1|3940.1|3944.1|3938.1|3946.1|3940.1|3942.6|3936.6|11
1653909000000|2022-05-30 11:10:00|3944.6|3938.6|3946.6|3940.6|3947.4|3941.4|3944.6|3938.6|10
1653909300000|2022-05-30 11:15:00|3946.4|3940.4|3946.4|3940.4|3946.9|3940.9|3945.4|3939.4|11
1653909600000|2022-05-30 11:20:00|3946.9|3940.9|3952.9|3946.9|3952.9|3946.9|3946.9|3940.9|31
1653909900000|2022-05-30 11:25:00|3953.1|3947.1|3955.6|3949.6|3957.4|3951.4|3953.1|3947.1|35
1653910200000|2022-05-30 11:30:00|3955.9|3949.9|3949.6|3943.6|3955.9|3949.9|3945.4|3939.4|55
1653910500000|2022-05-30 11:35:00|3949.9|3943.9|3954.9|3948.9|3955.6|3949.6|3949.9|3943.9|29
1653910800000|2022-05-30 11:40:00|3955.1|3949.1|3949.4|3943.4|3955.1|3949.1|3944.6|3938.6|52
1653911100000|2022-05-30 11:45:00|3948.6|3942.6|3943.1|3937.1|3950.6|3944.6|3943|3937|59
1653911400000|2022-05-30 11:50:00|3942.1|3936.1|3954.1|3948.1|3954.1|3948.1|3941.6|3935.6|51
1653911700000|2022-05-30 11:55:00|3955|3949|3951.1|3945.1|3955|3949|3948.9|3942.9|39
1653912000000|2022-05-30 12:00:00|3950.9|3944.9|3954.6|3948.6|3954.6|3948.6|3948.6|3942.6|35
1653912300000|2022-05-30 12:05:00|3955.1|3949.1|3961.4|3955.4|3961.4|3955.4|3951.1|3945.1|60
1653912600000|2022-05-30 12:10:00|3961.6|3955.6|3961.6|3955.6|3964.9|3958.9|3959.6|3953.6|61
1653912900000|2022-05-30 12:15:00|3962.1|3956.1|3955.1|3949.1|3962.1|3956.1|3954.9|3948.9|26
1653913200000|2022-05-30 12:20:00|3954.9|3948.9|3955.9|3949.9|3957.6|3951.6|3949.9|3943.9|47
1653913500000|2022-05-30 12:25:00|3956.1|3950.1|3956.4|3950.4|3956.6|3950.6|3953.6|3947.6|40
1653913800000|2022-05-30 12:30:00|3956.1|3950.1|3951.1|3945.1|3956.6|3950.6|3951.1|3945.1|20
1653914100000|2022-05-30 12:35:00|3950.6|3944.6|3951.4|3945.4|3951.4|3945.4|3950.6|3944.6|6
1653914400000|2022-05-30 12:40:00|3950.9|3944.9|3950.6|3944.6|3951.4|3945.4|3949.1|3943.1|16
1653914700000|2022-05-30 12:45:00|3950.4|3944.4|3950.4|3944.4|3950.6|3944.6|3947.4|3941.4|27
1653915000000|2022-05-30 12:50:00|3950.6|3944.6|3951.4|3945.4|3954.1|3948.1|3949.9|3943.9|41
1653915300000|2022-05-30 12:55:00|3951.6|3945.6|3949.1|3943.1|3952.1|3946.1|3947.4|3941.4|62
1653915600000|2022-05-30 13:00:00|3948.9|3942.9|3922.4|3916.4|3948.9|3942.9|3920.6|3914.6|343
1653915900000|2022-05-30 13:05:00|3921.6|3915.6|3926.3|3920.3|3926.3|3920.3|3917.4|3911.4|149
1653916200000|2022-05-30 13:10:00|3926.4|3920.4|3926.1|3920.1|3929.1|3923.1|3924.4|3918.4|144
1653916500000|2022-05-30 13:15:00|3925.9|3919.9|3924.9|3918.9|3928.9|3922.9|3922.6|3916.6|167
1653916800000|2022-05-30 13:20:00|3924.6|3918.6|3930.6|3924.6|3932.4|3926.4|3924.4|3918.4|163
1653917100000|2022-05-30 13:25:00|3931.9|3925.9|3932.9|3926.9|3935.9|3929.9|3929.9|3923.9|156
1653917400000|2022-05-30 13:30:00|3933.1|3927.1|3932.4|3926.4|3935.6|3929.6|3930.9|3924.9|121
1653917700000|2022-05-30 13:35:00|3932.1|3926.1|3924.1|3918.1|3932.9|3926.9|3921.9|3915.9|169
1653918000000|2022-05-30 13:40:00|3923.9|3917.9|3922.9|3916.9|3924.6|3918.6|3921.1|3915.1|98
1653918300000|2022-05-30 13:45:00|3922.4|3916.4|3926.1|3920.1|3926.9|3920.9|3920.4|3914.4|185
1653918600000|2022-05-30 13:50:00|3926.4|3920.4|3923.4|3917.4|3927.4|3921.4|3922.6|3916.6|88
1653918900000|2022-05-30 13:55:00|3923.1|3917.1|3922.6|3916.6|3924.6|3918.6|3921.6|3915.6|125
1653919200000|2022-05-30 14:00:00|3922.4|3916.4|3917.9|3911.9|3922.9|3916.9|3914.6|3908.6|63
1653919500000|2022-05-30 14:05:00|3918.6|3912.6|3908.1|3902.1|3920.1|3914.1|3904.9|3898.9|110
1653919800000|2022-05-30 14:10:00|3907.9|3901.9|3905.9|3899.9|3909.9|3903.9|3903.4|3897.4|81
1653920100000|2022-05-30 14:15:00|3906.1|3900.1|3903.6|3897.6|3908.6|3902.6|3903.4|3897.4|70
1653920400000|2022-05-30 14:20:00|3903.4|3897.4|3887.9|3881.9|3903.4|3897.4|3887.9|3881.9|162
1653920700000|2022-05-30 14:25:00|3888.1|3882.1|3884.4|3878.4|3888.1|3882.1|3878.1|3872.1|102
1653921000000|2022-05-30 14:30:00|3884.6|3878.6|3890.6|3884.6|3896.4|3890.4|3884.6|3878.6|131
1653921300000|2022-05-30 14:35:00|3890.4|3884.4|3888.6|3882.6|3892.1|3886.1|3884.1|3878.1|48
1653921600000|2022-05-30 14:40:00|3888.4|3882.4|3892.1|3886.1|3898.6|3892.6|3888.1|3882.1|56
1653921900000|2022-05-30 14:45:00|3891.9|3885.9|3888.9|3882.9|3893.1|3887.1|3888.1|3882.1|72
1653922200000|2022-05-30 14:50:00|3888.6|3882.6|3886.1|3880.1|3901.9|3895.9|3886.1|3880.1|131
1653922500000|2022-05-30 14:55:00|3886.4|3880.4|3905.6|3899.6|3914.4|3908.4|3886.4|3880.4|147
1653922800000|2022-05-30 15:00:00|3905.9|3899.9|3903.4|3897.4|3910.1|3904.1|3902.1|3896.1|127
1653923100000|2022-05-30 15:05:00|3903.1|3897.1|3891.1|3885.1|3903.1|3897.1|3891.1|3885.1|106
1653923400000|2022-05-30 15:10:00|3891.3|3885.3|3891.1|3885.1|3892.8|3886.8|3889.6|3883.6|34
1653923700000|2022-05-30 15:15:00|3890.9|3884.9|3881.1|3875.1|3891.4|3885.4|3880.9|3874.9|81
1653924000000|2022-05-30 15:20:00|3880.9|3874.9|3883.1|3877.1|3883.6|3877.6|3878.4|3872.4|48
1653924300000|2022-05-30 15:25:00|3882.9|3876.9|3878.9|3872.9|3882.9|3876.9|3875.4|3869.4|101
1653924600000|2022-05-30 15:30:00|3879.1|3873.1|3889.1|3883.1|3890.1|3884.1|3879.1|3873.1|54
1653924900000|2022-05-30 15:35:00|3889.4|3883.4|3890.1|3884.1|3892.6|3886.6|3888.4|3882.4|64
1653925200000|2022-05-30 15:40:00|3890.4|3884.4|3888.4|3882.4|3892.6|3886.6|3888.1|3882.1|49
1653925500000|2022-05-30 15:45:00|3888.9|3882.9|3887.8|3881.8|3889.3|3883.3|3877.4|3871.4|63
1653925800000|2022-05-30 15:50:00|3889.5|3883.5|3889.6|3883.6|3892.4|3886.4|3881.6|3875.6|118
1653926100000|2022-05-30 15:55:00|3890.8|3884.8|3893.4|3887.4|3897.9|3891.9|3890.6|3884.6|74
1653926400000|2022-05-30 16:00:00|3891.9|3885.9|3888.9|3882.9|3894.4|3888.4|3888.6|3882.6|65
1653926700000|2022-05-30 16:05:00|3888.6|3882.6|3895.9|3889.9|3897.6|3891.6|3887.6|3881.6|62
1653927000000|2022-05-30 16:10:00|3895.6|3889.6|3899.4|3893.4|3900.1|3894.1|3894.4|3888.4|56
1653927300000|2022-05-30 16:15:00|3899.6|3893.6|3900.4|3894.4|3900.6|3894.6|3897.1|3891.1|38
1653927600000|2022-05-30 16:20:00|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|2
1653927900000|2022-05-30 16:25:00|3899.9|3893.9|3900.4|3894.4|3903.9|3897.9|3898.4|3892.4|29
1653928200000|2022-05-30 16:30:00|3902.8|3896.8|3897.6|3891.6|3902.8|3896.8|3897.6|3891.6|15
1653928500000|2022-05-30 16:35:00|3897.4|3891.4|3897.6|3891.6|3898.4|3892.4|3895.4|3889.4|14
1653928800000|2022-05-30 16:40:00|3897.5|3891.5|3900.4|3894.4|3901.3|3895.3|3895.5|3889.5|39
1653929100000|2022-05-30 16:45:00|3901.5|3895.5|3902.6|3896.6|3902.9|3896.9|3898.5|3892.5|44
1653929400000|2022-05-30 16:50:00|3901.3|3895.3|3899.6|3893.6|3901.4|3895.4|3899.1|3893.1|25
1653929700000|2022-05-30 16:55:00|3899.5|3893.5|3900.4|3894.4|3900.4|3894.4|3899.5|3893.5|4
1653955200000|2022-05-31 00:00:00|3917.5|3911.5|3916|3910|3919.6|3913.6|3914.3|3908.3|36
1653955500000|2022-05-31 00:05:00|3916.1|3910.1|3912.4|3906.4|3916.1|3910.1|3912.4|3906.4|15
1653955800000|2022-05-31 00:10:00|3912.3|3906.3|3912.3|3906.3|3912.5|3906.5|3911.3|3905.3|21
1653956100000|2022-05-31 00:15:00|3913|3907|3909.8|3903.8|3913.4|3907.4|3909.8|3903.8|30
1653956400000|2022-05-31 00:20:00|3910|3904|3904.8|3898.8|3911|3905|3902.8|3896.8|23
1653956700000|2022-05-31 00:25:00|3904.5|3898.5|3904|3898|3904.5|3898.5|3904|3898|3
1653957000000|2022-05-31 00:30:00|3903.5|3897.5|3901.3|3895.3|3903.5|3897.5|3901|3895|30
1653957300000|2022-05-31 00:35:00|3901|3895|3901.5|3895.5|3901.5|3895.5|3900.8|3894.8|31
1653957600000|2022-05-31 00:40:00|3901.3|3895.3|3904.5|3898.5|3906.5|3900.5|3901.3|3895.3|41
1653957900000|2022-05-31 00:45:00|3904.8|3898.8|3896.3|3890.3|3905.5|3899.5|3896|3890|46
1653958200000|2022-05-31 00:50:00|3896.8|3890.8|3894|3888|3897.5|3891.5|3893.5|3887.5|17
1653958500000|2022-05-31 00:55:00|3893.8|3887.8|3896.5|3890.5|3896.5|3890.5|3892.5|3886.5|34
1653958800000|2022-05-31 01:00:00|3896.3|3890.3|3893|3887|3896.6|3890.6|3886|3880|181
1653959100000|2022-05-31 01:05:00|3893.3|3887.3|3892.5|3886.5|3893.3|3887.3|3885.3|3879.3|134
1653959400000|2022-05-31 01:10:00|3891.5|3885.5|3887.8|3881.8|3896.3|3890.3|3886.8|3880.8|91
1653959700000|2022-05-31 01:15:00|3888.3|3882.3|3888.8|3882.8|3889.5|3883.5|3884.9|3878.9|72
1653960000000|2022-05-31 01:20:00|3888.5|3882.5|3889.3|3883.3|3889.8|3883.8|3888|3882|44
1653960300000|2022-05-31 01:25:00|3889|3883|3892|3886|3893.8|3887.8|3889|3883|37
1653960600000|2022-05-31 01:30:00|3892.3|3886.3|3891.8|3885.8|3898.6|3892.6|3891.5|3885.5|73
1653960900000|2022-05-31 01:35:00|3891.5|3885.5|3889.8|3883.8|3891.5|3885.5|3886.8|3880.8|50
1653961200000|2022-05-31 01:40:00|3890|3884|3892.3|3886.3|3894.3|3888.3|3890|3884|88
1653961500000|2022-05-31 01:45:00|3892.5|3886.5|3896.3|3890.3|3898.5|3892.5|3892.5|3886.5|62
1653961800000|2022-05-31 01:50:00|3896|3890|3895|3889|3896.3|3890.3|3893|3887|51
1653962100000|2022-05-31 01:55:00|3894.8|3888.8|3894.5|3888.5|3895.5|3889.5|3891.8|3885.8|54
1653962400000|2022-05-31 02:00:00|3895.3|3889.3|3896|3890|3896.3|3890.3|3891.8|3885.8|47
1653962700000|2022-05-31 02:05:00|3895.8|3889.8|3895|3889|3896|3890|3893.5|3887.5|44
1653963000000|2022-05-31 02:10:00|3895.3|3889.3|3897|3891|3898.3|3892.3|3894.8|3888.8|40
1653963300000|2022-05-31 02:15:00|3897.5|3891.5|3897|3891|3897.5|3891.5|3895.4|3889.4|17
1653963600000|2022-05-31 02:20:00|3897.3|3891.3|3897.3|3891.3|3897.8|3891.8|3895.8|3889.8|23
1653963900000|2022-05-31 02:25:00|3897.5|3891.5|3902.5|3896.5|3902.5|3896.5|3897.3|3891.3|31
1653964200000|2022-05-31 02:30:00|3902.3|3896.3|3895.5|3889.5|3902.3|3896.3|3895.3|3889.3|67
1653964500000|2022-05-31 02:35:00|3895.3|3889.3|3895.3|3889.3|3896.8|3890.8|3895|3889|21
1653964800000|2022-05-31 02:40:00|3895|3889|3895.5|3889.5|3896.5|3890.5|3895|3889|28
1653965100000|2022-05-31 02:45:00|3895.8|3889.8|3895.5|3889.5|3897|3891|3895.5|3889.5|24
1653965400000|2022-05-31 02:50:00|3895.8|3889.8|3897.5|3891.5|3898|3892|3895.5|3889.5|26
1653965700000|2022-05-31 02:55:00|3898.8|3892.8|3906.8|3900.8|3907|3901|3897.5|3891.5|70
1653966000000|2022-05-31 03:00:00|3907.3|3901.3|3913.8|3907.8|3915|3909|3907.3|3901.3|30
1653966300000|2022-05-31 03:05:00|3914.5|3908.5|3918.5|3912.5|3921.9|3915.9|3914.5|3908.5|52
1653966600000|2022-05-31 03:10:00|3917.5|3911.5|3912.3|3906.3|3917.5|3911.5|3911.8|3905.8|68
1653966900000|2022-05-31 03:15:00|3912.5|3906.5|3914.5|3908.5|3915.5|3909.5|3912.3|3906.3|52
1653967200000|2022-05-31 03:20:00|3914.3|3908.3|3913|3907|3917|3911|3911.5|3905.5|98
1653967500000|2022-05-31 03:25:00|3913.8|3907.8|3912.8|3906.8|3914.5|3908.5|3911.3|3905.3|45
1653967800000|2022-05-31 03:30:00|3912.5|3906.5|3917|3911|3920.3|3914.3|3912.5|3906.5|48
1653968100000|2022-05-31 03:35:00|3917.3|3911.3|3917.3|3911.3|3917.5|3911.5|3916.5|3910.5|19
1653968400000|2022-05-31 03:40:00|3917.5|3911.5|3920|3914|3921.5|3915.5|3917.5|3911.5|30
1653968700000|2022-05-31 03:45:00|3920.3|3914.3|3919.3|3913.3|3922|3916|3918.5|3912.5|34
1653969000000|2022-05-31 03:50:00|3919.5|3913.5|3918.8|3912.8|3921.8|3915.8|3918.3|3912.3|29
1653969300000|2022-05-31 03:55:00|3919|3913|3921|3915|3924.3|3918.3|3919|3913|38
1653969600000|2022-05-31 04:00:00|3921.3|3915.3|3924.8|3918.8|3925|3919|3921.3|3915.3|52
1653969900000|2022-05-31 04:05:00|3925|3919|3926.8|3920.8|3926.8|3920.8|3925|3919|37
1653970200000|2022-05-31 04:10:00|3927|3921|3926.3|3920.3|3927|3921|3925.3|3919.3|20
1653970500000|2022-05-31 04:15:00|3926.5|3920.5|3926.5|3920.5|3927|3921|3925.5|3919.5|19
1653970800000|2022-05-31 04:20:00|3926.8|3920.8|3924|3918|3926.8|3920.8|3922.5|3916.5|28
1653971100000|2022-05-31 04:25:00|3924.5|3918.5|3924.3|3918.3|3924.8|3918.8|3923|3917|9
1653971400000|2022-05-31 04:30:00|3924.5|3918.5|3924.5|3918.5|3927|3921|3923.8|3917.8|15
1653971700000|2022-05-31 04:35:00|3924.8|3918.8|3926.8|3920.8|3926.8|3920.8|3924.8|3918.8|14
1653972000000|2022-05-31 04:40:00|3927|3921|3927|3921|3927|3921|3927|3921|1
1653972600000|2022-05-31 04:50:00|3926.5|3920.5|3927|3921|3927|3921|3926.5|3920.5|4
1653972900000|2022-05-31 04:55:00|3926.8|3920.8|3927|3921|3927|3921|3926.8|3920.8|28
1653973200000|2022-05-31 05:00:00|3928|3922|3929|3923|3929.5|3923.5|3928|3922|11
1653973500000|2022-05-31 05:05:00|3929.3|3923.3|3929.3|3923.3|3929.5|3923.5|3929.3|3923.3|5
1653973800000|2022-05-31 05:10:00|3929.5|3923.5|3929.3|3923.3|3930|3924|3928.5|3922.5|14
1653974100000|2022-05-31 05:15:00|3929.5|3923.5|3929.5|3923.5|3929.8|3923.8|3927.8|3921.8|11
1653974400000|2022-05-31 05:20:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1653974700000|2022-05-31 05:25:00|3929.5|3923.5|3931.5|3925.5|3933.8|3927.8|3929.5|3923.5|27
1653975000000|2022-05-31 05:30:00|3931.8|3925.8|3930.5|3924.5|3931.8|3925.8|3923.3|3917.3|238
1653975300000|2022-05-31 05:35:00|3930|3924|3928.5|3922.5|3930.8|3924.8|3925|3919|108
1653975600000|2022-05-31 05:40:00|3928.3|3922.3|3929|3923|3931.8|3925.8|3928.3|3922.3|83
1653975900000|2022-05-31 05:45:00|3929.3|3923.3|3931|3925|3931.5|3925.5|3927.8|3921.8|78
1653976200000|2022-05-31 05:50:00|3931.3|3925.3|3929.8|3923.8|3935.8|3929.8|3929.5|3923.5|109
1653976500000|2022-05-31 05:55:00|3930|3924|3929.8|3923.8|3931.8|3925.8|3929.5|3923.5|29
1653976800000|2022-05-31 06:00:00|3930.5|3924.5|3929.5|3923.5|3932.3|3926.3|3929.5|3923.5|46
1653977100000|2022-05-31 06:05:00|3929.3|3923.3|3930.8|3924.8|3930.8|3924.8|3929|3923|47
1653977400000|2022-05-31 06:10:00|3930.5|3924.5|3930.5|3924.5|3931|3925|3929.5|3923.5|26
1653977700000|2022-05-31 06:15:00|3930.8|3924.8|3924.3|3918.3|3930.8|3924.8|3921|3915|76
1653978000000|2022-05-31 06:20:00|3924.5|3918.5|3927|3921|3927|3921|3924.5|3918.5|15
1653978300000|2022-05-31 06:25:00|3928.3|3922.3|3930.8|3924.8|3932.3|3926.3|3928|3922|45
1653978600000|2022-05-31 06:30:00|3931|3925|3933|3927|3933.3|3927.3|3931|3925|18
1653978900000|2022-05-31 06:35:00|3932.8|3926.8|3933.3|3927.3|3933.3|3927.3|3932|3926|47
1653979200000|2022-05-31 06:40:00|3933.5|3927.5|3934|3928|3938.3|3932.3|3932.8|3926.8|103
1653979500000|2022-05-31 06:45:00|3933.8|3927.8|3935.8|3929.8|3935.8|3929.8|3931.5|3925.5|131
1653979800000|2022-05-31 06:50:00|3935.5|3929.5|3936.8|3930.8|3939.8|3933.8|3935.5|3929.5|81
1653980100000|2022-05-31 06:55:00|3937.3|3931.3|3942.4|3936.4|3942.4|3936.4|3936.9|3930.9|130
1653980400000|2022-05-31 07:00:00|3945.9|3939.9|3939.6|3933.6|3946.9|3940.9|3927.3|3921.3|135
1653980700000|2022-05-31 07:05:00|3939.9|3933.9|3934.4|3928.4|3942.3|3936.3|3933.1|3927.1|89
1653981000000|2022-05-31 07:10:00|3934.6|3928.6|3941.9|3935.9|3942.4|3936.4|3930.9|3924.9|102
1653981300000|2022-05-31 07:15:00|3942.1|3936.1|3940.4|3934.4|3942.1|3936.1|3936.1|3930.1|113
1653981600000|2022-05-31 07:20:00|3940.6|3934.6|3936.9|3930.9|3943.1|3937.1|3936.1|3930.1|53
1653981900000|2022-05-31 07:25:00|3936.6|3930.6|3926.4|3920.4|3936.9|3930.9|3926.4|3920.4|55
1653982200000|2022-05-31 07:30:00|3926.1|3920.1|3923.6|3917.6|3926.1|3920.1|3917.4|3911.4|82
1653982500000|2022-05-31 07:35:00|3923.4|3917.4|3915.4|3909.4|3923.4|3917.4|3914.4|3908.4|93
1653982800000|2022-05-31 07:40:00|3916.6|3910.6|3923.4|3917.4|3923.4|3917.4|3915.4|3909.4|84
1653983100000|2022-05-31 07:45:00|3924.1|3918.1|3922.9|3916.9|3925.1|3919.1|3922.4|3916.4|24
1653983400000|2022-05-31 07:50:00|3922.6|3916.6|3919.9|3913.9|3922.6|3916.6|3919.1|3913.1|18
1653983700000|2022-05-31 07:55:00|3919.6|3913.6|3922.6|3916.6|3923.4|3917.4|3916.4|3910.4|25
1653984000000|2022-05-31 08:00:00|3923.5|3917.5|3940.9|3934.9|3941.1|3935.1|3923.4|3917.4|138
1653984300000|2022-05-31 08:05:00|3941.1|3935.1|3942.9|3936.9|3943.9|3937.9|3937.1|3931.1|88
1653984600000|2022-05-31 08:10:00|3942.6|3936.6|3934.6|3928.6|3943.4|3937.4|3930.4|3924.4|93
1653984900000|2022-05-31 08:15:00|3934.9|3928.9|3935.9|3929.9|3937.9|3931.9|3929.4|3923.4|77
1653985200000|2022-05-31 08:20:00|3936.1|3930.1|3938.1|3932.1|3940.4|3934.4|3934.4|3928.4|119
1653985500000|2022-05-31 08:25:00|3937.9|3931.9|3945.1|3939.1|3946.4|3940.4|3937.4|3931.4|71
1653985800000|2022-05-31 08:30:00|3945.4|3939.4|3949.1|3943.1|3949.1|3943.1|3945.1|3939.1|31
1653986100000|2022-05-31 08:35:00|3949.4|3943.4|3952.1|3946.1|3952.6|3946.6|3945.6|3939.6|64
1653986400000|2022-05-31 08:40:00|3951.9|3945.9|3950.1|3944.1|3954.9|3948.9|3947.6|3941.6|38
1653986700000|2022-05-31 08:45:00|3950.6|3944.6|3946.1|3940.1|3951.4|3945.4|3945.6|3939.6|51
1653987000000|2022-05-31 08:50:00|3946.4|3940.4|3946.4|3940.4|3948.1|3942.1|3943.9|3937.9|62
1653987300000|2022-05-31 08:55:00|3946.6|3940.6|3954.9|3948.9|3955.9|3949.9|3944.1|3938.1|59
1653987600000|2022-05-31 09:00:00|3955.6|3949.6|3944.4|3938.4|3955.9|3949.9|3943.9|3937.9|122
1653987900000|2022-05-31 09:05:00|3944.1|3938.1|3938.4|3932.4|3944.1|3938.1|3938.4|3932.4|50
1653988200000|2022-05-31 09:10:00|3938.1|3932.1|3936.4|3930.4|3939.1|3933.1|3935.9|3929.9|51
1653988500000|2022-05-31 09:15:00|3936.1|3930.1|3944.9|3938.9|3951.6|3945.6|3932.4|3926.4|87
1653988800000|2022-05-31 09:20:00|3945.1|3939.1|3949.9|3943.9|3950.6|3944.6|3944.6|3938.6|63
1653989100000|2022-05-31 09:25:00|3950.1|3944.1|3954.1|3948.1|3954.9|3948.9|3947.1|3941.1|85
1653989400000|2022-05-31 09:30:00|3953.9|3947.9|3953.6|3947.6|3958.1|3952.1|3952.4|3946.4|103
1653989700000|2022-05-31 09:35:00|3953.4|3947.4|3957.4|3951.4|3957.4|3951.4|3952.9|3946.9|80
1653990000000|2022-05-31 09:40:00|3957.1|3951.1|3952.9|3946.9|3957.9|3951.9|3951.9|3945.9|72
1653990300000|2022-05-31 09:45:00|3952.6|3946.6|3948.4|3942.4|3954.4|3948.4|3947.4|3941.4|58
1653990600000|2022-05-31 09:50:00|3948.1|3942.1|3946.4|3940.4|3948.1|3942.1|3944.9|3938.9|25
1653990900000|2022-05-31 09:55:00|3946.1|3940.1|3943.4|3937.4|3946.4|3940.4|3941.1|3935.1|47
1653991200000|2022-05-31 10:00:00|3943.9|3937.9|3944.1|3938.1|3945.1|3939.1|3941.3|3935.3|41
1653991500000|2022-05-31 10:05:00|3944.4|3938.4|3950.1|3944.1|3954.1|3948.1|3944.4|3938.4|60
1653991800000|2022-05-31 10:10:00|3950.6|3944.6|3949.6|3943.6|3950.9|3944.9|3946.1|3940.1|40
1653992100000|2022-05-31 10:15:00|3949.9|3943.9|3942.4|3936.4|3950.4|3944.4|3942.4|3936.4|20
1653992400000|2022-05-31 10:20:00|3942.6|3936.6|3946.1|3940.1|3946.4|3940.4|3942.6|3936.6|17
1653992700000|2022-05-31 10:25:00|3945.4|3939.4|3946.6|3940.6|3946.9|3940.9|3944.9|3938.9|44
1653993000000|2022-05-31 10:30:00|3946.9|3940.9|3951.9|3945.9|3952.1|3946.1|3946.9|3940.9|26
1653993300000|2022-05-31 10:35:00|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3950.1|3944.1|14
1653993600000|2022-05-31 10:40:00|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.1|3945.1|4
1653993900000|2022-05-31 10:45:00|3951.1|3945.1|3953.6|3947.6|3956.1|3950.1|3951.1|3945.1|45
1653994200000|2022-05-31 10:50:00|3953.9|3947.9|3950.9|3944.9|3958.1|3952.1|3950.1|3944.1|69
1653994500000|2022-05-31 10:55:00|3951.1|3945.1|3945.6|3939.6|3951.9|3945.9|3944.4|3938.4|54
1653994800000|2022-05-31 11:00:00|3945.4|3939.4|3952.4|3946.4|3952.6|3946.6|3944.4|3938.4|35
1653995100000|2022-05-31 11:05:00|3951.4|3945.4|3947.9|3941.9|3952.4|3946.4|3947.9|3941.9|34
1653995400000|2022-05-31 11:10:00|3948.1|3942.1|3951.4|3945.4|3952.1|3946.1|3948.1|3942.1|46
1653995700000|2022-05-31 11:15:00|3951.6|3945.6|3945.9|3939.9|3951.6|3945.6|3944.1|3938.1|52
1653996000000|2022-05-31 11:20:00|3946.1|3940.1|3947.1|3941.1|3948.6|3942.6|3944.1|3938.1|38
1653996300000|2022-05-31 11:25:00|3947.4|3941.4|3961.1|3955.1|3962.9|3956.9|3947.4|3941.4|168
1653996600000|2022-05-31 11:30:00|3961.4|3955.4|3962.1|3956.1|3966.6|3960.6|3958.6|3952.6|171
1653996900000|2022-05-31 11:35:00|3962.4|3956.4|3964.9|3958.9|3966.1|3960.1|3962.1|3956.1|57
1653997200000|2022-05-31 11:40:00|3964.1|3958.1|3961.4|3955.4|3964.1|3958.1|3956.6|3950.6|34
1653997500000|2022-05-31 11:45:00|3961.6|3955.6|3960.9|3954.9|3963.4|3957.4|3958.9|3952.9|30
1653997800000|2022-05-31 11:50:00|3960.6|3954.6|3950.1|3944.1|3960.6|3954.6|3950.1|3944.1|78
1653998100000|2022-05-31 11:55:00|3949.6|3943.6|3948.9|3942.9|3952.6|3946.6|3946.9|3940.9|70
1653998400000|2022-05-31 12:00:00|3949.1|3943.1|3944.9|3938.9|3949.6|3943.6|3942.1|3936.1|102
1653998700000|2022-05-31 12:05:00|3944.6|3938.6|3945.6|3939.6|3946.9|3940.9|3940.4|3934.4|74
1653999000000|2022-05-31 12:10:00|3945.9|3939.9|3944.6|3938.6|3947.6|3941.6|3942.9|3936.9|70
1653999300000|2022-05-31 12:15:00|3944.4|3938.4|3944.4|3938.4|3945.4|3939.4|3943.1|3937.1|45
1653999600000|2022-05-31 12:20:00|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3943.1|3937.1|24
1653999900000|2022-05-31 12:25:00|3944.1|3938.1|3947.1|3941.1|3949.1|3943.1|3944.1|3938.1|32
1654000200000|2022-05-31 12:30:00|3947.4|3941.4|3944.4|3938.4|3949.1|3943.1|3944.4|3938.4|40
1654000500000|2022-05-31 12:35:00|3944.1|3938.1|3945.6|3939.6|3946.1|3940.1|3939.9|3933.9|34
1654000800000|2022-05-31 12:40:00|3945.9|3939.9|3941.9|3935.9|3946.1|3940.1|3940.1|3934.1|52
1654001100000|2022-05-31 12:45:00|3942.6|3936.6|3943.4|3937.4|3946.4|3940.4|3941.6|3935.6|58
1654001400000|2022-05-31 12:50:00|3943.1|3937.1|3944.4|3938.4|3945.9|3939.9|3942.4|3936.4|40
1654001700000|2022-05-31 12:55:00|3944.1|3938.1|3944.4|3938.4|3945.4|3939.4|3942.4|3936.4|34
1654002000000|2022-05-31 13:00:00|3944.1|3938.1|3920|3914|3944.6|3938.6|3916.4|3910.4|383
1654002300000|2022-05-31 13:05:00|3920.3|3914.3|3929.4|3923.4|3929.6|3923.6|3919.4|3913.4|197
1654002600000|2022-05-31 13:10:00|3929.6|3923.6|3929.6|3923.6|3933.1|3927.1|3928.9|3922.9|116
1654002900000|2022-05-31 13:15:00|3929.9|3923.9|3934.6|3928.6|3937.6|3931.6|3929.1|3923.1|97
1654003200000|2022-05-31 13:20:00|3934.1|3928.1|3931.1|3925.1|3936.6|3930.6|3929.9|3923.9|149
1654003500000|2022-05-31 13:25:00|3931.6|3925.6|3941.9|3935.9|3941.9|3935.9|3930.1|3924.1|128
1654003800000|2022-05-31 13:30:00|3941.6|3935.6|3942.4|3936.4|3944.9|3938.9|3940.6|3934.6|143
1654004100000|2022-05-31 13:35:00|3943.1|3937.1|3940.9|3934.9|3946.6|3940.6|3939.5|3933.5|139
1654004400000|2022-05-31 13:40:00|3940.6|3934.6|3934.4|3928.4|3940.9|3934.9|3932.1|3926.1|142
1654004700000|2022-05-31 13:45:00|3934.6|3928.6|3934.4|3928.4|3935.9|3929.9|3932.9|3926.9|142
1654005000000|2022-05-31 13:50:00|3934.6|3928.6|3938.1|3932.1|3940.1|3934.1|3933.9|3927.9|182
1654005300000|2022-05-31 13:55:00|3937.9|3931.9|3934.9|3928.9|3939.9|3933.9|3933.4|3927.4|65
1654005600000|2022-05-31 14:00:00|3934.6|3928.6|3934.9|3928.9|3939.9|3933.9|3933.9|3927.9|163
1654005900000|2022-05-31 14:05:00|3934.6|3928.6|3929.9|3923.9|3934.9|3928.9|3929.4|3923.4|147
1654006200000|2022-05-31 14:10:00|3930.1|3924.1|3940.4|3934.4|3940.6|3934.6|3929.9|3923.9|145
1654006500000|2022-05-31 14:15:00|3941.4|3935.4|3939.6|3933.6|3941.4|3935.4|3937.1|3931.1|128
1654006800000|2022-05-31 14:20:00|3940.9|3934.9|3943.1|3937.1|3945.1|3939.1|3940.4|3934.4|183
1654007100000|2022-05-31 14:25:00|3942.9|3936.9|3942.4|3936.4|3945.4|3939.4|3939.4|3933.4|130
1654007400000|2022-05-31 14:30:00|3942.1|3936.1|3941.6|3935.6|3945.4|3939.4|3940.4|3934.4|93
1654007700000|2022-05-31 14:35:00|3941.9|3935.9|3945.4|3939.4|3945.6|3939.6|3939.4|3933.4|93
1654008000000|2022-05-31 14:40:00|3945.6|3939.6|3931.9|3925.9|3946.9|3940.9|3930.9|3924.9|102
1654008300000|2022-05-31 14:45:00|3932.1|3926.1|3926.6|3920.6|3938.5|3932.5|3924.9|3918.9|141
1654008600000|2022-05-31 14:50:00|3926.1|3920.1|3928.1|3922.1|3929.6|3923.6|3925.6|3919.6|99
1654008900000|2022-05-31 14:55:00|3928.4|3922.4|3916.4|3910.4|3928.4|3922.4|3910.1|3904.1|222
1654009200000|2022-05-31 15:00:00|3916.6|3910.6|3918.4|3912.4|3924.4|3918.4|3914.9|3908.9|106
1654009500000|2022-05-31 15:05:00|3918.1|3912.1|3910.9|3904.9|3919.1|3913.1|3909.6|3903.6|99
1654009800000|2022-05-31 15:10:00|3910.6|3904.6|3908.6|3902.6|3914.4|3908.4|3908.1|3902.1|81
1654010100000|2022-05-31 15:15:00|3907.9|3901.9|3910.9|3904.9|3913.1|3907.1|3907.6|3901.6|92
1654010400000|2022-05-31 15:20:00|3911.4|3905.4|3901.1|3895.1|3912.4|3906.4|3901.1|3895.1|79
1654010700000|2022-05-31 15:25:00|3901.4|3895.4|3903.9|3897.9|3910.9|3904.9|3901.1|3895.1|169
1654011000000|2022-05-31 15:30:00|3904.1|3898.1|3899.1|3893.1|3906.6|3900.6|3898.9|3892.9|83
1654011300000|2022-05-31 15:35:00|3898.9|3892.9|3896.6|3890.6|3904.9|3898.9|3891.9|3885.9|110
1654011600000|2022-05-31 15:40:00|3896.4|3890.4|3899.1|3893.1|3900.1|3894.1|3893.9|3887.9|96
1654011900000|2022-05-31 15:45:00|3898.1|3892.1|3891.9|3885.9|3900.1|3894.1|3891.6|3885.6|110
1654012200000|2022-05-31 15:50:00|3892.1|3886.1|3903.4|3897.4|3903.4|3897.4|3890.6|3884.6|39
1654012500000|2022-05-31 15:55:00|3903.6|3897.6|3908.1|3902.1|3909.1|3903.1|3903.6|3897.6|165
1654012800000|2022-05-31 16:00:00|3907.9|3901.9|3906.1|3900.1|3908.6|3902.6|3905.9|3899.9|28
1654013100000|2022-05-31 16:05:00|3906.4|3900.4|3913|3907|3913|3907|3904.1|3898.1|66
1654013400000|2022-05-31 16:10:00|3913.6|3907.6|3915.4|3909.4|3915.4|3909.4|3913.6|3907.6|31
1654013700000|2022-05-31 16:15:00|3915.9|3909.9|3917.9|3911.9|3919.4|3913.4|3915.1|3909.1|28
1654014000000|2022-05-31 16:20:00|3919.4|3913.4|3918.1|3912.1|3920.9|3914.9|3917.6|3911.6|74
1654014300000|2022-05-31 16:25:00|3918.4|3912.4|3907.1|3901.1|3918.4|3912.4|3906.9|3900.9|52
1654014600000|2022-05-31 16:30:00|3907.4|3901.4|3913.9|3907.9|3913.9|3907.9|3905.9|3899.9|54
1654014900000|2022-05-31 16:35:00|3914.6|3908.6|3913.9|3907.9|3915.9|3909.9|3913.4|3907.4|29
1654015200000|2022-05-31 16:40:00|3914.1|3908.1|3912.9|3906.9|3915.4|3909.4|3912.9|3906.9|29
1654015500000|2022-05-31 16:45:00|3912.6|3906.6|3912.9|3906.9|3915.6|3909.6|3912.6|3906.6|31
1654015800000|2022-05-31 16:50:00|3913.1|3907.1|3918.4|3912.4|3919.9|3913.9|3913.1|3907.1|37
1654016100000|2022-05-31 16:55:00|3918.1|3912.1|3914.5|3908.5|3918.4|3912.4|3914.5|3908.5|113
1654041600000|2022-06-01 00:00:00|3919.6|3913.6|3916.8|3910.8|3919.6|3913.6|3916.8|3910.8|8
1654041900000|2022-06-01 00:05:00|3916.5|3910.5|3916.5|3910.5|3918.3|3912.3|3915.9|3909.9|17
1654042200000|2022-06-01 00:10:00|3916.3|3910.3|3912|3906|3916.3|3910.3|3910.3|3904.3|30
1654042500000|2022-06-01 00:15:00|3912.3|3906.3|3907|3901|3912.3|3906.3|3906|3900|35
1654042800000|2022-06-01 00:20:00|3906.8|3900.8|3910.3|3904.3|3910.5|3904.5|3905|3899|21
1654043100000|2022-06-01 00:25:00|3910.5|3904.5|3912.5|3906.5|3913.5|3907.5|3910.5|3904.5|19
1654043400000|2022-06-01 00:30:00|3912.3|3906.3|3915.5|3909.5|3915.5|3909.5|3912.3|3906.3|13
1654043700000|2022-06-01 00:35:00|3915.8|3909.8|3916|3910|3916|3910|3915.8|3909.8|2
1654044000000|2022-06-01 00:40:00|3915.8|3909.8|3914.3|3908.3|3915.8|3909.8|3914.3|3908.3|2
1654044300000|2022-06-01 00:45:00|3914.5|3908.5|3913.3|3907.3|3915|3909|3911.8|3905.8|12
1654044600000|2022-06-01 00:50:00|3913|3907|3912|3906|3913.3|3907.3|3911.8|3905.8|21
1654044900000|2022-06-01 00:55:00|3911.8|3905.8|3912|3906|3912.8|3906.8|3911.8|3905.8|18
1654045200000|2022-06-01 01:00:00|3912.3|3906.3|3915.5|3909.5|3916.5|3910.5|3908|3902|194
1654045500000|2022-06-01 01:05:00|3915.3|3909.3|3917.5|3911.5|3921.8|3915.8|3913.8|3907.8|164
1654045800000|2022-06-01 01:10:00|3917.8|3911.8|3915.5|3909.5|3921.3|3915.3|3914.5|3908.5|179
1654046100000|2022-06-01 01:15:00|3915.8|3909.8|3911.5|3905.5|3916.3|3910.3|3909.5|3903.5|170
1654046400000|2022-06-01 01:20:00|3911.3|3905.3|3909.5|3903.5|3912.5|3906.5|3909.5|3903.5|90
1654046700000|2022-06-01 01:25:00|3909.3|3903.3|3911.8|3905.8|3913|3907|3908|3902|72
1654047000000|2022-06-01 01:30:00|3911.5|3905.5|3898.3|3892.3|3911.5|3905.5|3898|3892|102
1654047300000|2022-06-01 01:35:00|3898|3892|3896|3890|3898.3|3892.3|3894.3|3888.3|108
1654047600000|2022-06-01 01:40:00|3895.8|3889.8|3891.5|3885.5|3896|3890|3887.8|3881.8|124
1654047900000|2022-06-01 01:45:00|3891.8|3885.8|3890.5|3884.5|3891.8|3885.8|3888.8|3882.8|122
1654048200000|2022-06-01 01:50:00|3890.3|3884.3|3895.5|3889.5|3895.5|3889.5|3889.3|3883.3|71
1654048500000|2022-06-01 01:55:00|3895.8|3889.8|3899.5|3893.5|3903|3897|3894.5|3888.5|87
1654048800000|2022-06-01 02:00:00|3899.3|3893.3|3893.3|3887.3|3899.3|3893.3|3889.3|3883.3|112
1654049100000|2022-06-01 02:05:00|3893.5|3887.5|3892.3|3886.3|3898.5|3892.5|3891|3885|151
1654049400000|2022-06-01 02:10:00|3892|3886|3892.8|3886.8|3894.3|3888.3|3891.5|3885.5|46
1654049700000|2022-06-01 02:15:00|3892.3|3886.3|3890.3|3884.3|3892.3|3886.3|3890|3884|33
1654050000000|2022-06-01 02:20:00|3890.5|3884.5|3888.5|3882.5|3890.8|3884.8|3887.8|3881.8|35
1654050300000|2022-06-01 02:25:00|3888.3|3882.3|3888|3882|3888.5|3882.5|3886.3|3880.3|66
1654050600000|2022-06-01 02:30:00|3888.3|3882.3|3892.5|3886.5|3893.3|3887.3|3888|3882|89
1654050900000|2022-06-01 02:35:00|3892|3886|3892.8|3886.8|3893.8|3887.8|3891.8|3885.8|38
1654051200000|2022-06-01 02:40:00|3892.5|3886.5|3900|3894|3900|3894|3892.5|3886.5|56
1654051500000|2022-06-01 02:45:00|3900.8|3894.8|3903|3897|3906|3900|3899.8|3893.8|70
1654051800000|2022-06-01 02:50:00|3903.3|3897.3|3901.6|3895.6|3904.3|3898.3|3899.3|3893.3|346
1654052100000|2022-06-01 02:55:00|3902.8|3896.8|3902.6|3896.6|3905.9|3899.9|3899.8|3893.8|359
1654052400000|2022-06-01 03:00:00|3903.8|3897.8|3899.3|3893.3|3905.8|3899.8|3898.8|3892.8|85
1654052700000|2022-06-01 03:05:00|3898.8|3892.8|3898.3|3892.3|3899.3|3893.3|3896|3890|80
1654053000000|2022-06-01 03:10:00|3898|3892|3897|3891|3899.3|3893.3|3897|3891|40
1654053300000|2022-06-01 03:15:00|3897.3|3891.3|3902.3|3896.3|3904|3898|3897.3|3891.3|62
1654053600000|2022-06-01 03:20:00|3902.5|3896.5|3899.8|3893.8|3903.8|3897.8|3897.3|3891.3|42
1654053900000|2022-06-01 03:25:00|3898.8|3892.8|3892.3|3886.3|3898.8|3892.8|3891.3|3885.3|58
1654054200000|2022-06-01 03:30:00|3892.5|3886.5|3893.3|3887.3|3894|3888|3892.3|3886.3|32
1654054500000|2022-06-01 03:35:00|3893|3887|3890.3|3884.3|3893|3887|3890|3884|19
1654054800000|2022-06-01 03:40:00|3890|3884|3889.8|3883.8|3890.3|3884.3|3889.8|3883.8|8
1654055100000|2022-06-01 03:45:00|3890|3884|3890|3884|3890|3884|3890|3884|1
1654055400000|2022-06-01 03:50:00|3890.3|3884.3|3894.8|3888.8|3894.8|3888.8|3890.3|3884.3|26
1654055700000|2022-06-01 03:55:00|3895|3889|3894|3888|3895.3|3889.3|3894|3888|11
1654056000000|2022-06-01 04:00:00|3894.3|3888.3|3892|3886|3894.3|3888.3|3891.8|3885.8|54
1654056300000|2022-06-01 04:05:00|3892.3|3886.3|3890.3|3884.3|3893.5|3887.5|3889.3|3883.3|70
1654056600000|2022-06-01 04:10:00|3891.3|3885.3|3884|3878|3892.3|3886.3|3883.5|3877.5|63
1654056900000|2022-06-01 04:15:00|3884.3|3878.3|3886|3880|3887|3881|3884|3878|11
1654057200000|2022-06-01 04:20:00|3886.3|3880.3|3887.5|3881.5|3888.3|3882.3|3885.8|3879.8|17
1654057500000|2022-06-01 04:25:00|3887.3|3881.3|3887|3881|3890|3884|3886.8|3880.8|101
1654057800000|2022-06-01 04:30:00|3888|3882|3884.8|3878.8|3888.3|3882.3|3883.3|3877.3|86
1654058100000|2022-06-01 04:35:00|3885|3879|3885.3|3879.3|3885.5|3879.5|3882.5|3876.5|112
1654058400000|2022-06-01 04:40:00|3885.5|3879.5|3889|3883|3890.8|3884.8|3885.3|3879.3|70
1654058700000|2022-06-01 04:45:00|3889.3|3883.3|3889.8|3883.8|3889.8|3883.8|3888.3|3882.3|22
1654059000000|2022-06-01 04:50:00|3890|3884|3890|3884|3890.3|3884.3|3889.8|3883.8|17
1654059300000|2022-06-01 04:55:00|3889.8|3883.8|3894.5|3888.5|3894.8|3888.8|3889.3|3883.3|28
1654059600000|2022-06-01 05:00:00|3894.3|3888.3|3893.5|3887.5|3894.5|3888.5|3892.8|3886.8|15
1654059900000|2022-06-01 05:05:00|3893.8|3887.8|3893.8|3887.8|3894|3888|3893.5|3887.5|7
1654060200000|2022-06-01 05:10:00|3894|3888|3890.8|3884.8|3894|3888|3889.5|3883.5|43
1654060500000|2022-06-01 05:15:00|3891|3885|3890.5|3884.5|3891|3885|3890|3884|32
1654060800000|2022-06-01 05:20:00|3890.3|3884.3|3891|3885|3891|3885|3890.3|3884.3|7
1654061100000|2022-06-01 05:25:00|3891.3|3885.3|3897|3891|3897.3|3891.3|3891|3885|20
1654061400000|2022-06-01 05:30:00|3896.8|3890.8|3875.8|3869.8|3897.3|3891.3|3874.3|3868.3|131
1654061700000|2022-06-01 05:35:00|3876|3870|3865.8|3859.8|3876.3|3870.3|3863|3857|159
1654062000000|2022-06-01 05:40:00|3866|3860|3875.5|3869.5|3878.3|3872.3|3866|3860|103
1654062300000|2022-06-01 05:45:00|3874.4|3868.4|3868|3862|3879.4|3873.4|3866.6|3860.6|195
1654062600000|2022-06-01 05:50:00|3867.3|3861.3|3876.8|3870.8|3876.9|3870.9|3866|3860|87
1654062900000|2022-06-01 05:55:00|3877.5|3871.5|3869.3|3863.3|3877.5|3871.5|3864.5|3858.5|209
1654063200000|2022-06-01 06:00:00|3869|3863|3883.5|3877.5|3885.8|3879.8|3864.8|3858.8|158
1654063500000|2022-06-01 06:05:00|3883.3|3877.3|3884|3878|3884.3|3878.3|3881|3875|50
1654063800000|2022-06-01 06:10:00|3885|3879|3891|3885|3891.3|3885.3|3884|3878|86
1654064100000|2022-06-01 06:15:00|3891.3|3885.3|3887|3881|3892|3886|3885.3|3879.3|64
1654064400000|2022-06-01 06:20:00|3887.3|3881.3|3890.1|3884.1|3891.8|3885.8|3887|3881|52
1654064700000|2022-06-01 06:25:00|3889.3|3883.3|3882.6|3876.6|3889.3|3883.3|3877.3|3871.3|54
1654065000000|2022-06-01 06:30:00|3883.1|3877.1|3884|3878|3887|3881|3881.5|3875.5|22
1654065300000|2022-06-01 06:35:00|3883.8|3877.8|3881.5|3875.5|3884|3878|3879.5|3873.5|49
1654065600000|2022-06-01 06:40:00|3881.8|3875.8|3881.8|3875.8|3882|3876|3877.8|3871.8|29
1654065900000|2022-06-01 06:45:00|3882|3876|3880|3874|3882|3876|3878.3|3872.3|29
1654066200000|2022-06-01 06:50:00|3880.3|3874.3|3882|3876|3883.8|3877.8|3878.8|3872.8|22
1654066500000|2022-06-01 06:55:00|3882.3|3876.3|3878.1|3872.1|3883.9|3877.9|3878.1|3872.1|39
1654066800000|2022-06-01 07:00:00|3882.1|3876.1|3886.6|3880.6|3888.6|3882.6|3875.1|3869.1|97
1654067100000|2022-06-01 07:05:00|3886.9|3880.9|3895.4|3889.4|3901.6|3895.6|3884.4|3878.4|65
1654067400000|2022-06-01 07:10:00|3895.9|3889.9|3885.9|3879.9|3897.4|3891.4|3885.1|3879.1|53
1654067700000|2022-06-01 07:15:00|3885.6|3879.6|3872.4|3866.4|3885.6|3879.6|3868.6|3862.6|79
1654068000000|2022-06-01 07:20:00|3872.1|3866.1|3871.1|3865.1|3875.1|3869.1|3870.3|3864.3|58
1654068300000|2022-06-01 07:25:00|3870.9|3864.9|3875.4|3869.4|3875.4|3869.4|3870.1|3864.1|40
1654068600000|2022-06-01 07:30:00|3876.3|3870.3|3881.4|3875.4|3881.4|3875.4|3874.9|3868.9|46
1654068900000|2022-06-01 07:35:00|3881.1|3875.1|3887.6|3881.6|3887.6|3881.6|3881.1|3875.1|29
1654069200000|2022-06-01 07:40:00|3887.9|3881.9|3884.6|3878.6|3889.1|3883.1|3882.4|3876.4|69
1654069500000|2022-06-01 07:45:00|3884.9|3878.9|3884.4|3878.4|3884.9|3878.9|3882.6|3876.6|34
1654069800000|2022-06-01 07:50:00|3886.4|3880.4|3892.6|3886.6|3894.1|3888.1|3886.4|3880.4|78
1654070100000|2022-06-01 07:55:00|3892.9|3886.9|3903.1|3897.1|3906.1|3900.1|3892.9|3886.9|54
1654070400000|2022-06-01 08:00:00|3902.9|3896.9|3905.9|3899.9|3909.1|3903.1|3899.9|3893.9|93
1654070700000|2022-06-01 08:05:00|3905.4|3899.4|3910.1|3904.1|3911.1|3905.1|3900.9|3894.9|64
1654071000000|2022-06-01 08:10:00|3910.6|3904.6|3897.1|3891.1|3910.6|3904.6|3896.6|3890.6|63
1654071300000|2022-06-01 08:15:00|3896.9|3890.9|3891.1|3885.1|3896.9|3890.9|3888.9|3882.9|51
1654071600000|2022-06-01 08:20:00|3890.9|3884.9|3893.1|3887.1|3895.9|3889.9|3888.1|3882.1|54
1654071900000|2022-06-01 08:25:00|3892.9|3886.9|3889.6|3883.6|3893.9|3887.9|3889.6|3883.6|35
1654072200000|2022-06-01 08:30:00|3890.1|3884.1|3889.4|3883.4|3891.1|3885.1|3887.1|3881.1|32
1654072500000|2022-06-01 08:35:00|3889.6|3883.6|3893.1|3887.1|3893.6|3887.6|3888.1|3882.1|36
1654072800000|2022-06-01 08:40:00|3893.6|3887.6|3884.1|3878.1|3893.6|3887.6|3877.4|3871.4|69
1654073100000|2022-06-01 08:45:00|3884.9|3878.9|3870.6|3864.6|3886.1|3880.1|3870.6|3864.6|72
1654073400000|2022-06-01 08:50:00|3870.9|3864.9|3871.6|3865.6|3877.4|3871.4|3867.4|3861.4|57
1654073700000|2022-06-01 08:55:00|3872.1|3866.1|3874.6|3868.6|3878.4|3872.4|3871.6|3865.6|87
1654074000000|2022-06-01 09:00:00|3874.9|3868.9|3867.9|3861.9|3874.9|3868.9|3864.9|3858.9|75
1654074300000|2022-06-01 09:05:00|3868.4|3862.4|3866.1|3860.1|3872.1|3866.1|3865.1|3859.1|42
1654074600000|2022-06-01 09:10:00|3866.6|3860.6|3866.4|3860.4|3869.4|3863.4|3866.1|3860.1|40
1654074900000|2022-06-01 09:15:00|3866.6|3860.6|3875.6|3869.6|3875.6|3869.6|3866.4|3860.4|36
1654075200000|2022-06-01 09:20:00|3875.1|3869.1|3869.6|3863.6|3875.1|3869.1|3867.9|3861.9|51
1654075500000|2022-06-01 09:25:00|3870.4|3864.4|3872.6|3866.6|3877.4|3871.4|3870.1|3864.1|80
1654075800000|2022-06-01 09:30:00|3872.1|3866.1|3869.1|3863.1|3872.1|3866.1|3865.4|3859.4|85
1654076100000|2022-06-01 09:35:00|3871.1|3865.1|3867.9|3861.9|3872.9|3866.9|3867.9|3861.9|76
1654076400000|2022-06-01 09:40:00|3867.6|3861.6|3858.1|3852.1|3867.6|3861.6|3855.6|3849.6|45
1654076700000|2022-06-01 09:45:00|3858.4|3852.4|3861.1|3855.1|3861.9|3855.9|3854.4|3848.4|62
1654077000000|2022-06-01 09:50:00|3860.9|3854.9|3865.6|3859.6|3865.9|3859.9|3860.6|3854.6|30
1654077300000|2022-06-01 09:55:00|3865.9|3859.9|3870.4|3864.4|3872.4|3866.4|3865.4|3859.4|110
1654077600000|2022-06-01 10:00:00|3870.6|3864.6|3878.6|3872.6|3878.9|3872.9|3870.1|3864.1|68
1654077900000|2022-06-01 10:05:00|3878.4|3872.4|3887.6|3881.6|3890.4|3884.4|3877.9|3871.9|59
1654078200000|2022-06-01 10:10:00|3887.4|3881.4|3888.4|3882.4|3890.6|3884.6|3885.5|3879.5|49
1654078500000|2022-06-01 10:15:00|3887.6|3881.6|3886.6|3880.6|3895.9|3889.9|3886.4|3880.4|54
1654078800000|2022-06-01 10:20:00|3887.6|3881.6|3884.9|3878.9|3890.4|3884.4|3884.1|3878.1|32
1654079100000|2022-06-01 10:25:00|3885.1|3879.1|3880.6|3874.6|3886.1|3880.1|3878.9|3872.9|52
1654079400000|2022-06-01 10:30:00|3880.9|3874.9|3881.6|3875.6|3883.1|3877.1|3879.6|3873.6|37
1654079700000|2022-06-01 10:35:00|3882.1|3876.1|3880.6|3874.6|3883.6|3877.6|3880.6|3874.6|16
1654080000000|2022-06-01 10:40:00|3881.6|3875.6|3884.1|3878.1|3889.1|3883.1|3881.6|3875.6|35
1654080300000|2022-06-01 10:45:00|3886.6|3880.6|3887.6|3881.6|3890.1|3884.1|3885.6|3879.6|33
1654080600000|2022-06-01 10:50:00|3887.9|3881.9|3876.9|3870.9|3887.9|3881.9|3875.4|3869.4|50
1654080900000|2022-06-01 10:55:00|3877.6|3871.6|3889.9|3883.9|3889.9|3883.9|3877.6|3871.6|41
1654081200000|2022-06-01 11:00:00|3889.6|3883.6|3886.1|3880.1|3889.6|3883.6|3881.9|3875.9|58
1654081500000|2022-06-01 11:05:00|3885.6|3879.6|3883.9|3877.9|3885.6|3879.6|3880.1|3874.1|21
1654081800000|2022-06-01 11:10:00|3883.1|3877.1|3880.9|3874.9|3887.6|3881.6|3880.9|3874.9|34
1654082100000|2022-06-01 11:15:00|3881.1|3875.1|3882.9|3876.9|3883.1|3877.1|3881.1|3875.1|27
1654082400000|2022-06-01 11:20:00|3883.1|3877.1|3886.1|3880.1|3887.6|3881.6|3883.1|3877.1|58
1654082700000|2022-06-01 11:25:00|3886.9|3880.9|3891.6|3885.6|3892.1|3886.1|3886.9|3880.9|42
1654083000000|2022-06-01 11:30:00|3891.9|3885.9|3900.5|3894.5|3900.5|3894.5|3891.6|3885.6|62
1654083300000|2022-06-01 11:35:00|3900.4|3894.4|3905.9|3899.9|3906.9|3900.9|3900.4|3894.4|87
1654083600000|2022-06-01 11:40:00|3906.1|3900.1|3904.1|3898.1|3909.9|3903.9|3904.1|3898.1|60
1654083900000|2022-06-01 11:45:00|3902.6|3896.6|3904.9|3898.9|3905.6|3899.6|3901.6|3895.6|35
1654084200000|2022-06-01 11:50:00|3904.6|3898.6|3883.4|3877.4|3904.6|3898.6|3879.1|3873.1|133
1654084500000|2022-06-01 11:55:00|3883.1|3877.1|3880.4|3874.4|3885.6|3879.6|3875.6|3869.6|112
1654084800000|2022-06-01 12:00:00|3880.1|3874.1|3878.9|3872.9|3883.1|3877.1|3874.6|3868.6|108
1654085100000|2022-06-01 12:05:00|3878.6|3872.6|3886.6|3880.6|3888.1|3882.1|3878.6|3872.6|99
1654085400000|2022-06-01 12:10:00|3886.9|3880.9|3890.4|3884.4|3890.4|3884.4|3883.9|3877.9|101
1654085700000|2022-06-01 12:15:00|3890.1|3884.1|3896.4|3890.4|3897.6|3891.6|3889.6|3883.6|92
1654086000000|2022-06-01 12:20:00|3896.1|3890.1|3900.4|3894.4|3902.6|3896.6|3892.6|3886.6|101
1654086300000|2022-06-01 12:25:00|3901.1|3895.1|3893.9|3887.9|3901.4|3895.4|3892.6|3886.6|76
1654086600000|2022-06-01 12:30:00|3894.4|3888.4|3898.9|3892.9|3898.9|3892.9|3891.1|3885.1|95
1654086900000|2022-06-01 12:35:00|3899.1|3893.1|3904.9|3898.9|3907.6|3901.6|3899.1|3893.1|63
1654087200000|2022-06-01 12:40:00|3904.4|3898.4|3904.4|3898.4|3907.4|3901.4|3899.1|3893.1|64
1654087500000|2022-06-01 12:45:00|3904.1|3898.1|3907.9|3901.9|3908.1|3902.1|3900.6|3894.6|63
1654087800000|2022-06-01 12:50:00|3907.6|3901.6|3911.9|3905.9|3915.6|3909.6|3907.4|3901.4|67
1654088100000|2022-06-01 12:55:00|3912.1|3906.1|3918.4|3912.4|3921.6|3915.6|3911.6|3905.6|90
1654088400000|2022-06-01 13:00:00|3918.1|3912.1|3918.5|3912.5|3928.6|3922.6|3911.8|3905.8|327
1654088700000|2022-06-01 13:05:00|3918.8|3912.8|3912.4|3906.4|3919.6|3913.6|3911.6|3905.6|127
1654089000000|2022-06-01 13:10:00|3912.1|3906.1|3914.6|3908.6|3915.9|3909.9|3911.6|3905.6|111
1654089300000|2022-06-01 13:15:00|3914.9|3908.9|3912.9|3906.9|3916.1|3910.1|3908.6|3902.6|77
1654089600000|2022-06-01 13:20:00|3912.4|3906.4|3910.1|3904.1|3913.6|3907.6|3908.6|3902.6|76
1654089900000|2022-06-01 13:25:00|3909.9|3903.9|3899.4|3893.4|3909.9|3903.9|3896.9|3890.9|101
1654090200000|2022-06-01 13:30:00|3899.6|3893.6|3909.1|3903.1|3909.6|3903.6|3896.6|3890.6|121
1654090500000|2022-06-01 13:35:00|3908.9|3902.9|3904.4|3898.4|3910.1|3904.1|3903.6|3897.6|105
1654090800000|2022-06-01 13:40:00|3904.1|3898.1|3905.9|3899.9|3906.9|3900.9|3900.1|3894.1|81
1654091100000|2022-06-01 13:45:00|3906.1|3900.1|3910.6|3904.6|3916.1|3910.1|3905.9|3899.9|78
1654091400000|2022-06-01 13:50:00|3910.4|3904.4|3908.4|3902.4|3910.4|3904.4|3905.4|3899.4|57
1654091700000|2022-06-01 13:55:00|3908.6|3902.6|3912.6|3906.6|3918.1|3912.1|3908.6|3902.6|94
1654092000000|2022-06-01 14:00:00|3912.4|3906.4|3894.4|3888.4|3913.1|3907.1|3888.9|3882.9|182
1654092300000|2022-06-01 14:05:00|3894.9|3888.9|3890.6|3884.6|3894.9|3888.9|3881.6|3875.6|148
1654092600000|2022-06-01 14:10:00|3890.4|3884.4|3890.4|3884.4|3892.1|3886.1|3881.6|3875.6|189
1654092900000|2022-06-01 14:15:00|3890.1|3884.1|3895.9|3889.9|3895.9|3889.9|3884.1|3878.1|199
1654093200000|2022-06-01 14:20:00|3896.1|3890.1|3895.4|3889.4|3900.9|3894.9|3893.6|3887.6|124
1654093500000|2022-06-01 14:25:00|3894.9|3888.9|3880|3874|3895.4|3889.4|3877.4|3871.4|165
1654093800000|2022-06-01 14:30:00|3879.8|3873.8|3876.1|3870.1|3887.8|3881.8|3874.6|3868.6|196
1654094100000|2022-06-01 14:35:00|3875.9|3869.9|3883.1|3877.1|3886.4|3880.4|3873.6|3867.6|152
1654094400000|2022-06-01 14:40:00|3883.4|3877.4|3870.1|3864.1|3884.1|3878.1|3865.4|3859.4|244
1654094700000|2022-06-01 14:45:00|3870.4|3864.4|3872.6|3866.6|3878.1|3872.1|3867.6|3861.6|144
1654095000000|2022-06-01 14:50:00|3872.1|3866.1|3881.6|3875.6|3887.4|3881.4|3871.9|3865.9|176
1654095300000|2022-06-01 14:55:00|3881.1|3875.1|3871.9|3865.9|3884.1|3878.1|3858|3852|286
1654095600000|2022-06-01 15:00:00|3871.6|3865.6|3870.4|3864.4|3871.6|3865.6|3866.1|3860.1|88
1654095900000|2022-06-01 15:05:00|3870.1|3864.1|3868.9|3862.9|3871.9|3865.9|3867.9|3861.9|165
1654096200000|2022-06-01 15:10:00|3869.1|3863.1|3867.4|3861.4|3871.6|3865.6|3867.4|3861.4|68
1654096500000|2022-06-01 15:15:00|3867.1|3861.1|3867.4|3861.4|3870.4|3864.4|3865.9|3859.9|131
1654096800000|2022-06-01 15:20:00|3866.4|3860.4|3865.9|3859.9|3867.4|3861.4|3857.4|3851.4|113
1654097100000|2022-06-01 15:25:00|3865.6|3859.6|3867.1|3861.1|3868.1|3862.1|3864.4|3858.4|118
1654097400000|2022-06-01 15:30:00|3867.4|3861.4|3870.9|3864.9|3871.1|3865.1|3864.9|3858.9|88
1654097700000|2022-06-01 15:35:00|3870.6|3864.6|3874.9|3868.9|3877.4|3871.4|3869.9|3863.9|48
1654098000000|2022-06-01 15:40:00|3874.6|3868.6|3877.6|3871.6|3878.9|3872.9|3867.9|3861.9|58
1654098300000|2022-06-01 15:45:00|3877.4|3871.4|3878.1|3872.1|3881.1|3875.1|3876.9|3870.9|85
1654098600000|2022-06-01 15:50:00|3877.9|3871.9|3876.9|3870.9|3878.6|3872.6|3874.6|3868.6|61
1654098900000|2022-06-01 15:55:00|3876.4|3870.4|3876.1|3870.1|3877.6|3871.6|3876.1|3870.1|18
1654099200000|2022-06-01 16:00:00|3874.9|3868.9|3876.9|3870.9|3877.4|3871.4|3873.9|3867.9|55
1654099500000|2022-06-01 16:05:00|3876.6|3870.6|3875.9|3869.9|3877.9|3871.9|3875.1|3869.1|51
1654099800000|2022-06-01 16:10:00|3875.6|3869.6|3872.6|3866.6|3875.6|3869.6|3867.1|3861.1|42
1654100100000|2022-06-01 16:15:00|3872.9|3866.9|3872.9|3866.9|3873.6|3867.6|3872.6|3866.6|15
1654100400000|2022-06-01 16:20:00|3873.1|3867.1|3875.9|3869.9|3876.9|3870.9|3872.9|3866.9|34
1654100700000|2022-06-01 16:25:00|3876.1|3870.1|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|16
1654101000000|2022-06-01 16:30:00|3876.1|3870.1|3874.9|3868.9|3878.6|3872.6|3873.9|3867.9|31
1654101300000|2022-06-01 16:35:00|3875.1|3869.1|3874.9|3868.9|3876.1|3870.1|3872.9|3866.9|44
1654101600000|2022-06-01 16:40:00|3875.1|3869.1|3872.1|3866.1|3875.9|3869.9|3871.4|3865.4|68
1654101900000|2022-06-01 16:45:00|3871.9|3865.9|3868.9|3862.9|3872.4|3866.4|3868.9|3862.9|43
1654102200000|2022-06-01 16:50:00|3868.6|3862.6|3869.6|3863.6|3874.1|3868.1|3868.6|3862.6|51
1654102500000|2022-06-01 16:55:00|3869.9|3863.9|3871.8|3865.8|3874.3|3868.3|3869.5|3863.5|86
1654473600000|2022-06-06 00:00:00|3879|3859|3926.9|3920.9|3933|3927|3879|3859|46
1654473900000|2022-06-06 00:05:00|3926.8|3920.8|3930|3924|3934.5|3928.5|3924.8|3918.8|46
1654474200000|2022-06-06 00:10:00|3929.8|3923.8|3926.8|3920.8|3930.8|3924.8|3923.3|3917.3|81
1654474500000|2022-06-06 00:15:00|3926.5|3920.5|3923.3|3917.3|3928|3922|3922|3916|41
1654474800000|2022-06-06 00:20:00|3922|3916|3923.5|3917.5|3925.3|3919.3|3917.5|3911.5|46
1654475100000|2022-06-06 00:25:00|3923|3917|3920.3|3914.3|3923|3917|3919.8|3913.8|43
1654475400000|2022-06-06 00:30:00|3919.5|3913.5|3922|3916|3923|3917|3917.3|3911.3|35
1654475700000|2022-06-06 00:35:00|3922.3|3916.3|3921.3|3915.3|3923.3|3917.3|3921.3|3915.3|28
1654476000000|2022-06-06 00:40:00|3921.8|3915.8|3923.3|3917.3|3923.5|3917.5|3921.5|3915.5|44
1654476300000|2022-06-06 00:45:00|3923|3917|3921.3|3915.3|3923|3917|3921.3|3915.3|9
1654476900000|2022-06-06 00:55:00|3919.3|3913.3|3918.5|3912.5|3919.5|3913.5|3917.3|3911.3|33
1654477200000|2022-06-06 01:00:00|3918.3|3912.3|3925.5|3919.5|3926.8|3920.8|3917.5|3911.5|302
1654477500000|2022-06-06 01:05:00|3925.8|3919.8|3916|3910|3926.3|3920.3|3909.8|3903.8|81
1654477800000|2022-06-06 01:10:00|3915|3909|3930|3924|3930|3924|3915|3909|115
1654478100000|2022-06-06 01:15:00|3929.3|3923.3|3934.3|3928.3|3934.5|3928.5|3927|3921|62
1654478400000|2022-06-06 01:20:00|3934|3928|3934.5|3928.5|3934.8|3928.8|3931|3925|62
1654478700000|2022-06-06 01:25:00|3934.8|3928.8|3931.5|3925.5|3934.8|3928.8|3930.3|3924.3|64
1654479000000|2022-06-06 01:30:00|3932.5|3926.5|3927.8|3921.8|3933.5|3927.5|3926.5|3920.5|97
1654479300000|2022-06-06 01:35:00|3928.3|3922.3|3923.4|3917.4|3929|3923|3922.8|3916.8|67
1654479600000|2022-06-06 01:40:00|3923.3|3917.3|3929|3923|3932|3926|3923.1|3917.1|116
1654479900000|2022-06-06 01:45:00|3929.3|3923.3|3929|3923|3930.8|3924.8|3928|3922|69
1654480200000|2022-06-06 01:50:00|3929.3|3923.3|3928.8|3922.8|3930.3|3924.3|3927.8|3921.8|60
1654480500000|2022-06-06 01:55:00|3929|3923|3921.5|3915.5|3929.8|3923.8|3921|3915|102
1654480800000|2022-06-06 02:00:00|3921.8|3915.8|3923.3|3917.3|3923.8|3917.8|3920.3|3914.3|74
1654481100000|2022-06-06 02:05:00|3923.5|3917.5|3926.5|3920.5|3927.5|3921.5|3923.5|3917.5|64
1654481400000|2022-06-06 02:10:00|3926.3|3920.3|3927.3|3921.3|3927.3|3921.3|3922.8|3916.8|42
1654481700000|2022-06-06 02:15:00|3927.5|3921.5|3929.8|3923.8|3930.8|3924.8|3927.5|3921.5|19
1654482000000|2022-06-06 02:20:00|3930|3924|3930.5|3924.5|3931|3925|3929.5|3923.5|22
1654482300000|2022-06-06 02:25:00|3930.3|3924.3|3926.5|3920.5|3931|3925|3926.5|3920.5|36
1654482600000|2022-06-06 02:30:00|3925.8|3919.8|3931.8|3925.8|3932.5|3926.5|3925.8|3919.8|66
1654482900000|2022-06-06 02:35:00|3931.5|3925.5|3933|3927|3933.5|3927.5|3930.1|3924.1|22
1654483200000|2022-06-06 02:40:00|3932|3926|3931.3|3925.3|3933.8|3927.8|3930.8|3924.8|37
1654483500000|2022-06-06 02:45:00|3931.5|3925.5|3933.8|3927.8|3934|3928|3931.5|3925.5|28
1654483800000|2022-06-06 02:50:00|3933.3|3927.3|3932|3926|3934.8|3928.8|3931.3|3925.3|22
1654484100000|2022-06-06 02:55:00|3932.3|3926.3|3943.8|3937.8|3944|3938|3932.3|3926.3|26
1654484400000|2022-06-06 03:00:00|3944|3938|3942.8|3936.8|3944.5|3938.5|3941.8|3935.8|42
1654484700000|2022-06-06 03:05:00|3943|3937|3941.5|3935.5|3943|3937|3939.3|3933.3|31
1654485000000|2022-06-06 03:10:00|3941.3|3935.3|3942.8|3936.8|3943|3937|3938.5|3932.5|22
1654485300000|2022-06-06 03:15:00|3943|3937|3943|3937|3943|3937|3942.5|3936.5|24
1654485600000|2022-06-06 03:20:00|3942.8|3936.8|3942.5|3936.5|3943|3937|3942.3|3936.3|28
1654485900000|2022-06-06 03:25:00|3942.8|3936.8|3942.8|3936.8|3943.3|3937.3|3942|3936|46
1654486200000|2022-06-06 03:30:00|3943|3937|3943.8|3937.8|3944.8|3938.8|3942|3936|47
1654486500000|2022-06-06 03:35:00|3944|3938|3944|3938|3946.3|3940.3|3943.3|3937.3|35
1654486800000|2022-06-06 03:40:00|3944.3|3938.3|3945.3|3939.3|3945.3|3939.3|3943|3937|46
1654487100000|2022-06-06 03:45:00|3945.8|3939.8|3945.3|3939.3|3947.3|3941.3|3944|3938|34
1654487400000|2022-06-06 03:50:00|3945.5|3939.5|3944.8|3938.8|3946|3940|3944.8|3938.8|8
1654487700000|2022-06-06 03:55:00|3945.5|3939.5|3945.3|3939.3|3946|3940|3944|3938|28
1654488000000|2022-06-06 04:00:00|3945.8|3939.8|3946.5|3940.5|3946.5|3940.5|3945.5|3939.5|6
1654488300000|2022-06-06 04:05:00|3946.8|3940.8|3947|3941|3947|3941|3946.8|3940.8|2
1654488600000|2022-06-06 04:10:00|3946.8|3940.8|3950.3|3944.3|3951|3945|3946.5|3940.5|15
1654488900000|2022-06-06 04:15:00|3951|3945|3951.3|3945.3|3951.3|3945.3|3948.3|3942.3|51
1654489200000|2022-06-06 04:20:00|3951|3945|3950.3|3944.3|3951.3|3945.3|3948.3|3942.3|53
1654489500000|2022-06-06 04:25:00|3950.5|3944.5|3947.8|3941.8|3950.8|3944.8|3947.3|3941.3|43
1654489800000|2022-06-06 04:30:00|3947.5|3941.5|3948.3|3942.3|3948.8|3942.8|3947.3|3941.3|21
1654490100000|2022-06-06 04:35:00|3948.5|3942.5|3947.8|3941.8|3948.5|3942.5|3946.5|3940.5|16
1654490400000|2022-06-06 04:40:00|3947.5|3941.5|3947.3|3941.3|3950.3|3944.3|3946.5|3940.5|19
1654490700000|2022-06-06 04:45:00|3947|3941|3943.5|3937.5|3947.3|3941.3|3943.5|3937.5|22
1654491000000|2022-06-06 04:50:00|3943.8|3937.8|3944.5|3938.5|3944.5|3938.5|3943.8|3937.8|19
1654491300000|2022-06-06 04:55:00|3944.3|3938.3|3944.5|3938.5|3944.8|3938.8|3943.8|3937.8|21
1654491600000|2022-06-06 05:00:00|3944.8|3938.8|3948|3942|3948.3|3942.3|3943.5|3937.5|30
1654491900000|2022-06-06 05:05:00|3948.3|3942.3|3949.5|3943.5|3949.5|3943.5|3946.5|3940.5|21
1654492200000|2022-06-06 05:10:00|3949.3|3943.3|3947.5|3941.5|3949.3|3943.3|3943.5|3937.5|35
1654492500000|2022-06-06 05:15:00|3947.3|3941.3|3946.3|3940.3|3947.3|3941.3|3946|3940|17
1654492800000|2022-06-06 05:20:00|3946.5|3940.5|3943.8|3937.8|3947|3941|3943|3937|28
1654493100000|2022-06-06 05:25:00|3943.5|3937.5|3943.8|3937.8|3943.8|3937.8|3943|3937|14
1654493400000|2022-06-06 05:30:00|3944|3938|3936|3930|3947|3941|3935|3929|132
1654493700000|2022-06-06 05:35:00|3935.8|3929.8|3932.3|3926.3|3935.8|3929.8|3928.5|3922.5|203
1654494000000|2022-06-06 05:40:00|3932.8|3926.8|3936.3|3930.3|3937.8|3931.8|3931.3|3925.3|152
1654494300000|2022-06-06 05:45:00|3936.5|3930.5|3935.8|3929.8|3938.3|3932.3|3935.8|3929.8|23
1654494600000|2022-06-06 05:50:00|3936|3930|3939.3|3933.3|3942|3936|3936|3930|76
1654494900000|2022-06-06 05:55:00|3939.5|3933.5|3942.5|3936.5|3943.8|3937.8|3938.3|3932.3|46
1654495200000|2022-06-06 06:00:00|3942.8|3936.8|3942.5|3936.5|3943.5|3937.5|3935.8|3929.8|148
1654495500000|2022-06-06 06:05:00|3941.5|3935.5|3942.5|3936.5|3944.3|3938.3|3940.4|3934.4|58
1654495800000|2022-06-06 06:10:00|3941.3|3935.3|3940.9|3934.9|3942.3|3936.3|3937.3|3931.3|119
1654496100000|2022-06-06 06:15:00|3941.1|3935.1|3941.8|3935.8|3944.3|3938.3|3937.5|3931.5|159
1654496400000|2022-06-06 06:20:00|3941|3935|3940.8|3934.8|3944.4|3938.4|3938.8|3932.8|100
1654496700000|2022-06-06 06:25:00|3941|3935|3943|3937|3944|3938|3938|3932|104
1654497000000|2022-06-06 06:30:00|3942.8|3936.8|3947.5|3941.5|3950|3944|3941.8|3935.8|100
1654497300000|2022-06-06 06:35:00|3947.8|3941.8|3947.8|3941.8|3949.3|3943.3|3947.3|3941.3|64
1654497600000|2022-06-06 06:40:00|3947.5|3941.5|3951|3945|3951|3945|3946|3940|34
1654497900000|2022-06-06 06:45:00|3950.5|3944.5|3950.3|3944.3|3953.8|3947.8|3946|3940|58
1654498200000|2022-06-06 06:50:00|3950|3944|3949.5|3943.5|3950.3|3944.3|3949.3|3943.3|20
1654498500000|2022-06-06 06:55:00|3949.3|3943.3|3931.8|3925.8|3949.4|3943.4|3928.8|3922.8|130
1654498800000|2022-06-06 07:00:00|3932.5|3926.5|3927.9|3921.9|3936.9|3930.9|3915.3|3909.3|102
1654499100000|2022-06-06 07:05:00|3927.6|3921.6|3932.3|3926.3|3932.5|3926.5|3918.4|3912.4|67
1654499400000|2022-06-06 07:10:00|3932.5|3926.5|3933.9|3927.9|3935.9|3929.9|3932.5|3926.5|27
1654499700000|2022-06-06 07:15:00|3934.1|3928.1|3926.6|3920.6|3938.4|3932.4|3923.4|3917.4|61
1654500000000|2022-06-06 07:20:00|3926.4|3920.4|3923.6|3917.6|3927.9|3921.9|3918.8|3912.8|65
1654500300000|2022-06-06 07:25:00|3923.4|3917.4|3919.1|3913.1|3923.4|3917.4|3918.9|3912.9|60
1654500600000|2022-06-06 07:30:00|3918.6|3912.6|3902.6|3896.6|3919.1|3913.1|3899.9|3893.9|99
1654500900000|2022-06-06 07:35:00|3902.4|3896.4|3910.1|3904.1|3911.9|3905.9|3902.1|3896.1|50
1654501200000|2022-06-06 07:40:00|3909.9|3903.9|3905.1|3899.1|3909.9|3903.9|3902.4|3896.4|64
1654501500000|2022-06-06 07:45:00|3904.9|3898.9|3898.9|3892.9|3904.9|3898.9|3898.9|3892.9|50
1654501800000|2022-06-06 07:50:00|3898.4|3892.4|3895.1|3889.1|3899.9|3893.9|3894.6|3888.6|53
1654502100000|2022-06-06 07:55:00|3894.9|3888.9|3894.6|3888.6|3896.9|3890.9|3892.1|3886.1|60
1654502400000|2022-06-06 08:00:00|3894.9|3888.9|3895.4|3889.4|3897.4|3891.4|3882.8|3876.8|114
1654502700000|2022-06-06 08:05:00|3895.6|3889.6|3892.1|3886.1|3901.1|3895.1|3891.1|3885.1|82
1654503000000|2022-06-06 08:10:00|3892.4|3886.4|3886.4|3880.4|3893.1|3887.1|3881.4|3875.4|91
1654503300000|2022-06-06 08:15:00|3886.6|3880.6|3884.1|3878.1|3891.4|3885.4|3883.9|3877.9|73
1654503600000|2022-06-06 08:20:00|3883.9|3877.9|3886.1|3880.1|3886.4|3880.4|3882.4|3876.4|53
1654503900000|2022-06-06 08:25:00|3886.4|3880.4|3881.1|3875.1|3890.4|3884.4|3880.9|3874.9|59
1654504200000|2022-06-06 08:30:00|3880.4|3874.4|3880.1|3874.1|3884.1|3878.1|3879.9|3873.9|80
1654504500000|2022-06-06 08:35:00|3879.9|3873.9|3882.6|3876.6|3882.9|3876.9|3879.1|3873.1|46
1654504800000|2022-06-06 08:40:00|3881.6|3875.6|3883.6|3877.6|3884.9|3878.9|3880.4|3874.4|58
1654505100000|2022-06-06 08:45:00|3883.9|3877.9|3882.4|3876.4|3884.4|3878.4|3881.6|3875.6|42
1654505400000|2022-06-06 08:50:00|3882.6|3876.6|3882.4|3876.4|3883.1|3877.1|3881.4|3875.4|10
1654505700000|2022-06-06 08:55:00|3882.1|3876.1|3890.6|3884.6|3890.6|3884.6|3882.1|3876.1|48
1654506000000|2022-06-06 09:00:00|3890.9|3884.9|3889.4|3883.4|3892.1|3886.1|3889.4|3883.4|43
1654506300000|2022-06-06 09:05:00|3889.6|3883.6|3892.6|3886.6|3896.1|3890.1|3889.6|3883.6|51
1654506600000|2022-06-06 09:10:00|3893.1|3887.1|3896.1|3890.1|3897.9|3891.9|3893.1|3887.1|69
1654506900000|2022-06-06 09:15:00|3895.9|3889.9|3898.4|3892.4|3900.1|3894.1|3895.9|3889.9|48
1654507200000|2022-06-06 09:20:00|3898.1|3892.1|3893.9|3887.9|3898.4|3892.4|3893.6|3887.6|29
1654507500000|2022-06-06 09:25:00|3893.6|3887.6|3896.1|3890.1|3897.4|3891.4|3893.6|3887.6|55
1654507800000|2022-06-06 09:30:00|3897.1|3891.1|3902.1|3896.1|3902.1|3896.1|3897.1|3891.1|36
1654508100000|2022-06-06 09:35:00|3901.9|3895.9|3900.6|3894.6|3901.9|3895.9|3900.1|3894.1|33
1654508400000|2022-06-06 09:40:00|3900.9|3894.9|3901.9|3895.9|3902.6|3896.6|3900.9|3894.9|64
1654508700000|2022-06-06 09:45:00|3901.6|3895.6|3902.1|3896.1|3903.1|3897.1|3901.4|3895.4|12
1654509000000|2022-06-06 09:50:00|3901.9|3895.9|3903.6|3897.6|3903.9|3897.9|3901.9|3895.9|11
1654509300000|2022-06-06 09:55:00|3903.4|3897.4|3903.9|3897.9|3905.4|3899.4|3903.4|3897.4|13
1654509600000|2022-06-06 10:00:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|3
1654509900000|2022-06-06 10:05:00|3903.4|3897.4|3904.6|3898.6|3904.9|3898.9|3902.9|3896.9|18
1654510200000|2022-06-06 10:10:00|3904.4|3898.4|3903.1|3897.1|3904.4|3898.4|3903.1|3897.1|12
1654510500000|2022-06-06 10:15:00|3902.9|3896.9|3901.9|3895.9|3902.9|3896.9|3901.9|3895.9|9
1654510800000|2022-06-06 10:20:00|3903.1|3897.1|3903.9|3897.9|3904.6|3898.6|3903.1|3897.1|10
1654511100000|2022-06-06 10:25:00|3903.6|3897.6|3897.4|3891.4|3904.4|3898.4|3897.1|3891.1|28
1654511400000|2022-06-06 10:30:00|3897.1|3891.1|3895.4|3889.4|3897.6|3891.6|3891.1|3885.1|58
1654511700000|2022-06-06 10:35:00|3894.9|3888.9|3892.4|3886.4|3894.9|3888.9|3891.6|3885.6|25
1654512000000|2022-06-06 10:40:00|3893.1|3887.1|3892.9|3886.9|3894.1|3888.1|3891.9|3885.9|9
1654512300000|2022-06-06 10:45:00|3892.6|3886.6|3894.4|3888.4|3894.4|3888.4|3892.4|3886.4|65
1654512600000|2022-06-06 10:50:00|3894.6|3888.6|3894.4|3888.4|3898.6|3892.6|3892.6|3886.6|95
1654512900000|2022-06-06 10:55:00|3894.1|3888.1|3890.1|3884.1|3897.1|3891.1|3890.1|3884.1|52
1654513200000|2022-06-06 11:00:00|3889.9|3883.9|3889.4|3883.4|3891.4|3885.4|3889.1|3883.1|39
1654513500000|2022-06-06 11:05:00|3889.1|3883.1|3895.9|3889.9|3896.4|3890.4|3888.9|3882.9|31
1654513800000|2022-06-06 11:10:00|3896.1|3890.1|3901.1|3895.1|3901.9|3895.9|3895.9|3889.9|51
1654514100000|2022-06-06 11:15:00|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3897.6|3891.6|30
1654514400000|2022-06-06 11:20:00|3900.1|3894.1|3894.4|3888.4|3900.1|3894.1|3894.4|3888.4|48
1654514700000|2022-06-06 11:25:00|3894.1|3888.1|3890.9|3884.9|3897.6|3891.6|3890.9|3884.9|62
1654515000000|2022-06-06 11:30:00|3891.1|3885.1|3897.6|3891.6|3898.4|3892.4|3890.4|3884.4|94
1654515300000|2022-06-06 11:35:00|3897.9|3891.9|3894.1|3888.1|3899.4|3893.4|3892.9|3886.9|59
1654515600000|2022-06-06 11:40:00|3893.9|3887.9|3892.1|3886.1|3895.1|3889.1|3891.9|3885.9|35
1654515900000|2022-06-06 11:45:00|3891.9|3885.9|3889.1|3883.1|3893.1|3887.1|3888.9|3882.9|27
1654516200000|2022-06-06 11:50:00|3888.9|3882.9|3897.6|3891.6|3900.4|3894.4|3888.9|3882.9|121
1654516500000|2022-06-06 11:55:00|3897|3891|3892.6|3886.6|3898.9|3892.9|3892.4|3886.4|75
1654516800000|2022-06-06 12:00:00|3892.4|3886.4|3891.6|3885.6|3893.4|3887.4|3888.1|3882.1|88
1654517100000|2022-06-06 12:05:00|3892.1|3886.1|3896.6|3890.6|3897.6|3891.6|3892.1|3886.1|91
1654517400000|2022-06-06 12:10:00|3896.9|3890.9|3901.1|3895.1|3901.3|3895.3|3895.4|3889.4|135
1654517700000|2022-06-06 12:15:00|3900.9|3894.9|3901.9|3895.9|3903.1|3897.1|3899.1|3893.1|76
1654518000000|2022-06-06 12:20:00|3902.1|3896.1|3894.9|3888.9|3902.1|3896.1|3894.9|3888.9|90
1654518300000|2022-06-06 12:25:00|3894.6|3888.6|3895.4|3889.4|3896.9|3890.9|3894.6|3888.6|31
1654518600000|2022-06-06 12:30:00|3895.6|3889.6|3899.9|3893.9|3902.1|3896.1|3893.6|3887.6|72
1654518900000|2022-06-06 12:35:00|3898.9|3892.9|3895.9|3889.9|3901.6|3895.6|3895.9|3889.9|52
1654519200000|2022-06-06 12:40:00|3895.4|3889.4|3895.4|3889.4|3897.9|3891.9|3892.9|3886.9|80
1654519500000|2022-06-06 12:45:00|3895.6|3889.6|3899.9|3893.9|3899.9|3893.9|3893.4|3887.4|84
1654519800000|2022-06-06 12:50:00|3899.4|3893.4|3891.6|3885.6|3900.1|3894.1|3891.6|3885.6|46
1654520100000|2022-06-06 12:55:00|3891.4|3885.4|3888.1|3882.1|3892.1|3886.1|3883.6|3877.6|91
1654520400000|2022-06-06 13:00:00|3887.9|3881.9|3858.6|3852.6|3892.9|3886.9|3857.6|3851.6|346
1654520700000|2022-06-06 13:05:00|3858.9|3852.9|3849.9|3843.9|3859.4|3853.4|3849.4|3843.4|179
1654521000000|2022-06-06 13:10:00|3849.6|3843.6|3841.6|3835.6|3849.6|3843.6|3840.4|3834.4|92
1654521300000|2022-06-06 13:15:00|3841.4|3835.4|3838.1|3832.1|3843.6|3837.6|3835.4|3829.4|155
1654521600000|2022-06-06 13:20:00|3837.9|3831.9|3853.5|3847.5|3855.8|3849.8|3836.1|3830.1|139
1654521900000|2022-06-06 13:25:00|3853.3|3847.3|3859.6|3853.6|3861.4|3855.4|3850.3|3844.3|137
1654522200000|2022-06-06 13:30:00|3859.4|3853.4|3854.6|3848.6|3859.6|3853.6|3848.4|3842.4|98
1654522500000|2022-06-06 13:35:00|3854.9|3848.9|3853.9|3847.9|3862.1|3856.1|3850.1|3844.1|90
1654522800000|2022-06-06 13:40:00|3853.4|3847.4|3854.1|3848.1|3855.4|3849.4|3848.9|3842.9|104
1654523100000|2022-06-06 13:45:00|3854.4|3848.4|3844.1|3838.1|3854.9|3848.9|3844.1|3838.1|92
1654523400000|2022-06-06 13:50:00|3843.9|3837.9|3853.1|3847.1|3854.4|3848.4|3842.1|3836.1|77
1654523700000|2022-06-06 13:55:00|3853.6|3847.6|3864.9|3858.9|3864.9|3858.9|3852.6|3846.6|82
1654524000000|2022-06-06 14:00:00|3864.8|3858.8|3857.1|3851.1|3865.9|3859.9|3856.4|3850.4|64
1654524300000|2022-06-06 14:05:00|3856.1|3850.1|3858.9|3852.9|3860.4|3854.4|3855.9|3849.9|26
1654524600000|2022-06-06 14:10:00|3858.6|3852.6|3856.1|3850.1|3859.1|3853.1|3851.1|3845.1|61
1654524900000|2022-06-06 14:15:00|3856.6|3850.6|3858.6|3852.6|3859.1|3853.1|3854.1|3848.1|81
1654525200000|2022-06-06 14:20:00|3860.1|3854.1|3858.1|3852.1|3861.9|3855.9|3850.6|3844.6|82
1654525500000|2022-06-06 14:25:00|3858.4|3852.4|3863.9|3857.9|3866.1|3860.1|3858.4|3852.4|22
1654525800000|2022-06-06 14:30:00|3863.6|3857.6|3863.9|3857.9|3867.9|3861.9|3860.1|3854.1|75
1654526100000|2022-06-06 14:35:00|3863.6|3857.6|3862.1|3856.1|3865.6|3859.6|3860.4|3854.4|72
1654526400000|2022-06-06 14:40:00|3861.9|3855.9|3864.9|3858.9|3867.4|3861.4|3856.1|3850.1|129
1654526700000|2022-06-06 14:45:00|3864.4|3858.4|3870.6|3864.6|3872.6|3866.6|3863.9|3857.9|110
1654527000000|2022-06-06 14:50:00|3870.4|3864.4|3866|3860|3870.9|3864.9|3856.6|3850.6|134
1654527300000|2022-06-06 14:55:00|3866.3|3860.3|3879.8|3873.8|3885.9|3879.9|3866.3|3860.3|257
1654527600000|2022-06-06 15:00:00|3879.9|3873.9|3876.4|3870.4|3880.9|3874.9|3874.9|3868.9|82
1654527900000|2022-06-06 15:05:00|3876.9|3870.9|3875.4|3869.4|3877.6|3871.6|3875.1|3869.1|57
1654528200000|2022-06-06 15:10:00|3875.1|3869.1|3875.6|3869.6|3877.1|3871.1|3874.9|3868.9|104
1654528500000|2022-06-06 15:15:00|3875.4|3869.4|3874.6|3868.6|3877.1|3871.1|3874.1|3868.1|99
1654528800000|2022-06-06 15:20:00|3874.9|3868.9|3877.1|3871.1|3879.4|3873.4|3874.9|3868.9|85
1654529100000|2022-06-06 15:25:00|3876.9|3870.9|3871.9|3865.9|3877.1|3871.1|3866.1|3860.1|86
1654529400000|2022-06-06 15:30:00|3871.6|3865.6|3872.4|3866.4|3876.4|3870.4|3870.3|3864.3|67
1654529700000|2022-06-06 15:35:00|3872.1|3866.1|3872.4|3866.4|3876.1|3870.1|3871|3865|78
1654530000000|2022-06-06 15:40:00|3872.9|3866.9|3877.4|3871.4|3877.4|3871.4|3869.3|3863.3|60
1654530300000|2022-06-06 15:45:00|3878.6|3872.6|3879.1|3873.1|3885.6|3879.6|3877.1|3871.1|94
1654530600000|2022-06-06 15:50:00|3878.4|3872.4|3871.4|3865.4|3878.4|3872.4|3866.9|3860.9|71
1654530900000|2022-06-06 15:55:00|3870.6|3864.6|3870.1|3864.1|3871.9|3865.9|3868.6|3862.6|26
1654531200000|2022-06-06 16:00:00|3870.4|3864.4|3872.4|3866.4|3873|3867|3870.4|3864.4|48
1654531500000|2022-06-06 16:05:00|3872.6|3866.6|3870.9|3864.9|3872.6|3866.6|3870.9|3864.9|29
1654531800000|2022-06-06 16:10:00|3870.6|3864.6|3871.6|3865.6|3872.1|3866.1|3870.6|3864.6|37
1654532100000|2022-06-06 16:15:00|3871.9|3865.9|3873.9|3867.9|3874.9|3868.9|3871.6|3865.6|19
1654532400000|2022-06-06 16:20:00|3873.6|3867.6|3873.9|3867.9|3875.6|3869.6|3873.6|3867.6|13
1654532700000|2022-06-06 16:25:00|3874.1|3868.1|3873.4|3867.4|3874.4|3868.4|3872.9|3866.9|51
1654533000000|2022-06-06 16:30:00|3873.6|3867.6|3870.6|3864.6|3873.6|3867.6|3869.9|3863.9|61
1654533300000|2022-06-06 16:35:00|3871.1|3865.1|3875.9|3869.9|3876.1|3870.1|3870.1|3864.1|51
1654533600000|2022-06-06 16:40:00|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.4|3869.4|28
1654533900000|2022-06-06 16:45:00|3875.6|3869.6|3874.9|3868.9|3875.9|3869.9|3873.1|3867.1|43
1654534200000|2022-06-06 16:50:00|3874.4|3868.4|3876.1|3870.1|3876.4|3870.4|3874.1|3868.1|34
1654534500000|2022-06-06 16:55:00|3875.9|3869.9|3876.3|3870.3|3876.6|3870.6|3874.8|3868.8|68
1654560000000|2022-06-07 00:00:00|3860.9|3854.9|3865.5|3859.5|3865.9|3859.9|3860.9|3854.9|28
1654560300000|2022-06-07 00:05:00|3865|3859|3865.8|3859.8|3866|3860|3863.1|3857.1|22
1654560600000|2022-06-07 00:10:00|3865.5|3859.5|3865.3|3859.3|3865.8|3859.8|3864.5|3858.5|20
1654560900000|2022-06-07 00:15:00|3865|3859|3866|3860|3866|3860|3863.3|3857.3|13
1654561200000|2022-06-07 00:20:00|3865.8|3859.8|3863.8|3857.8|3865.8|3859.8|3863|3857|4
1654561500000|2022-06-07 00:25:00|3863.5|3857.5|3862.5|3856.5|3863.5|3857.5|3860.3|3854.3|27
1654561800000|2022-06-07 00:30:00|3862.3|3856.3|3859.8|3853.8|3862.3|3856.3|3859.8|3853.8|20
1654562100000|2022-06-07 00:35:00|3859.5|3853.5|3858.9|3852.9|3860|3854|3857.8|3851.8|24
1654562400000|2022-06-07 00:40:00|3858.8|3852.8|3858.5|3852.5|3859.3|3853.3|3856.5|3850.5|26
1654562700000|2022-06-07 00:45:00|3858.3|3852.3|3859.8|3853.8|3859.8|3853.8|3858.3|3852.3|13
1654563000000|2022-06-07 00:50:00|3859.3|3853.3|3857.5|3851.5|3859.3|3853.3|3857.5|3851.5|46
1654563300000|2022-06-07 00:55:00|3857.8|3851.8|3858.8|3852.8|3859.8|3853.8|3857.8|3851.8|20
1654563600000|2022-06-07 01:00:00|3858.3|3852.3|3853.4|3847.4|3861|3855|3852.8|3846.8|299
1654563900000|2022-06-07 01:05:00|3853.9|3847.9|3854.5|3848.5|3856|3850|3852.6|3846.6|54
1654564200000|2022-06-07 01:10:00|3854.3|3848.3|3849.3|3843.3|3854.3|3848.3|3849|3843|47
1654564500000|2022-06-07 01:15:00|3849|3843|3851|3845|3852|3846|3847|3841|68
1654564800000|2022-06-07 01:20:00|3851.3|3845.3|3851.3|3845.3|3853.5|3847.5|3850.8|3844.8|48
1654565100000|2022-06-07 01:25:00|3851|3845|3849.5|3843.5|3851.3|3845.3|3849.5|3843.5|42
1654565400000|2022-06-07 01:30:00|3849.8|3843.8|3856.8|3850.8|3858|3852|3849.8|3843.8|57
1654565700000|2022-06-07 01:35:00|3856.5|3850.5|3856.8|3850.8|3858.3|3852.3|3854.8|3848.8|56
1654566000000|2022-06-07 01:40:00|3856.5|3850.5|3856.8|3850.8|3857.5|3851.5|3855.3|3849.3|39
1654566300000|2022-06-07 01:45:00|3856.5|3850.5|3857|3851|3857.8|3851.8|3856.5|3850.5|18
1654566600000|2022-06-07 01:50:00|3856.8|3850.8|3856.3|3850.3|3857.3|3851.3|3854.5|3848.5|32
1654566900000|2022-06-07 01:55:00|3856|3850|3853|3847|3856|3850|3852|3846|37
1654567200000|2022-06-07 02:00:00|3853.8|3847.8|3850.8|3844.8|3854.5|3848.5|3850.3|3844.3|37
1654567500000|2022-06-07 02:05:00|3850.5|3844.5|3851|3845|3852|3846|3850|3844|53
1654567800000|2022-06-07 02:10:00|3850.8|3844.8|3848.3|3842.3|3851|3845|3848.3|3842.3|192
1654568100000|2022-06-07 02:15:00|3847.8|3841.8|3845|3839|3848.5|3842.5|3845|3839|34
1654568400000|2022-06-07 02:20:00|3845.3|3839.3|3845|3839|3845.3|3839.3|3844.8|3838.8|6
1654568700000|2022-06-07 02:25:00|3844.8|3838.8|3844.5|3838.5|3845|3839|3842.4|3836.4|72
1654569000000|2022-06-07 02:30:00|3844.3|3838.3|3847.5|3841.5|3847.8|3841.8|3844.3|3838.3|30
1654569300000|2022-06-07 02:35:00|3847.8|3841.8|3847|3841|3849.5|3843.5|3846.3|3840.3|27
1654569600000|2022-06-07 02:40:00|3847.3|3841.3|3846.5|3840.5|3847.3|3841.3|3845|3839|33
1654569900000|2022-06-07 02:45:00|3846.3|3840.3|3844.8|3838.8|3846.3|3840.3|3844.8|3838.8|11
1654570200000|2022-06-07 02:50:00|3845|3839|3847|3841|3847|3841|3845|3839|7
1654570500000|2022-06-07 02:55:00|3846.8|3840.8|3847.3|3841.3|3847.3|3841.3|3846|3840|7
1654570800000|2022-06-07 03:00:00|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|1
1654571100000|2022-06-07 03:05:00|3847.3|3841.3|3851.8|3845.8|3851.8|3845.8|3847.3|3841.3|16
1654571400000|2022-06-07 03:10:00|3850.5|3844.5|3850.8|3844.8|3852|3846|3849.5|3843.5|153
1654571700000|2022-06-07 03:15:00|3851|3845|3853|3847|3855|3849|3851|3845|133
1654572000000|2022-06-07 03:20:00|3852.3|3846.3|3855.5|3849.5|3857.3|3851.3|3852|3846|325
1654572300000|2022-06-07 03:25:00|3856|3850|3855.3|3849.3|3857.5|3851.5|3854.8|3848.8|307
1654572600000|2022-06-07 03:30:00|3855.5|3849.5|3859.8|3853.8|3859.8|3853.8|3855.5|3849.5|17
1654572900000|2022-06-07 03:35:00|3860|3854|3864|3858|3865|3859|3860|3854|53
1654573200000|2022-06-07 03:40:00|3863.8|3857.8|3864|3858|3865|3859|3863.5|3857.5|53
1654573500000|2022-06-07 03:45:00|3864.8|3858.8|3863.3|3857.3|3864.8|3858.8|3862.3|3856.3|63
1654573800000|2022-06-07 03:50:00|3863.8|3857.8|3864.5|3858.5|3865.3|3859.3|3863.3|3857.3|33
1654574100000|2022-06-07 03:55:00|3865.3|3859.3|3864.5|3858.5|3865.3|3859.3|3863.3|3857.3|30
1654574400000|2022-06-07 04:00:00|3865|3859|3863|3857|3865|3859|3862|3856|61
1654574700000|2022-06-07 04:05:00|3863.3|3857.3|3864.5|3858.5|3865.3|3859.3|3863.3|3857.3|50
1654575000000|2022-06-07 04:10:00|3865|3859|3863.3|3857.3|3865.3|3859.3|3862.5|3856.5|29
1654575300000|2022-06-07 04:15:00|3863.8|3857.8|3862.3|3856.3|3864|3858|3862|3856|27
1654575600000|2022-06-07 04:20:00|3862.8|3856.8|3862.8|3856.8|3863.5|3857.5|3862.8|3856.8|4
1654575900000|2022-06-07 04:25:00|3862.5|3856.5|3861.8|3855.8|3863.3|3857.3|3860.8|3854.8|19
1654576200000|2022-06-07 04:30:00|3861.5|3855.5|3856.3|3850.3|3865.3|3859.3|3856|3850|135
1654576500000|2022-06-07 04:35:00|3856.5|3850.5|3851|3845|3857.3|3851.3|3851|3845|35
1654576800000|2022-06-07 04:40:00|3851.3|3845.3|3851.3|3845.3|3852|3846|3848.3|3842.3|81
1654577100000|2022-06-07 04:45:00|3851.5|3845.5|3850.3|3844.3|3851.8|3845.8|3848.3|3842.3|89
1654577400000|2022-06-07 04:50:00|3850.5|3844.5|3850.8|3844.8|3852.3|3846.3|3850|3844|24
1654577700000|2022-06-07 04:55:00|3851|3845|3849.5|3843.5|3852|3846|3848.5|3842.5|35
1654578000000|2022-06-07 05:00:00|3849.3|3843.3|3854|3848|3854.8|3848.8|3848.8|3842.8|21
1654578300000|2022-06-07 05:05:00|3853.8|3847.8|3850.8|3844.8|3853.8|3847.8|3847.5|3841.5|40
1654578600000|2022-06-07 05:10:00|3850.5|3844.5|3849.8|3843.8|3850.5|3844.5|3848|3842|19
1654578900000|2022-06-07 05:15:00|3850.5|3844.5|3848.8|3842.8|3850.5|3844.5|3848.8|3842.8|13
1654579200000|2022-06-07 05:20:00|3847.8|3841.8|3847|3841|3847.8|3841.8|3844.8|3838.8|18
1654579500000|2022-06-07 05:25:00|3847.3|3841.3|3850.3|3844.3|3850.3|3844.3|3847.3|3841.3|10
1654579800000|2022-06-07 05:30:00|3850|3844|3849|3843|3850.8|3844.8|3845.3|3839.3|91
1654580100000|2022-06-07 05:35:00|3848.8|3842.8|3841.5|3835.5|3849.8|3843.8|3840.8|3834.8|142
1654580400000|2022-06-07 05:40:00|3841.3|3835.3|3842.5|3836.5|3846.5|3840.5|3840.8|3834.8|95
1654580700000|2022-06-07 05:45:00|3841|3835|3843.5|3837.5|3846|3840|3839.3|3833.3|107
1654581000000|2022-06-07 05:50:00|3843.3|3837.3|3844.8|3838.8|3845.3|3839.3|3842.8|3836.8|34
1654581300000|2022-06-07 05:55:00|3844.5|3838.5|3843.3|3837.3|3846|3840|3842.5|3836.5|43
1654581600000|2022-06-07 06:00:00|3844|3838|3844.3|3838.3|3845.3|3839.3|3842.5|3836.5|45
1654581900000|2022-06-07 06:05:00|3843.8|3837.8|3847.3|3841.3|3847.3|3841.3|3842.8|3836.8|39
1654582200000|2022-06-07 06:10:00|3847|3841|3848.5|3842.5|3848.5|3842.5|3846.8|3840.8|15
1654582500000|2022-06-07 06:15:00|3848.8|3842.8|3847|3841|3853|3847|3844.8|3838.8|63
1654582800000|2022-06-07 06:20:00|3846|3840|3845|3839|3847.8|3841.8|3842.3|3836.3|57
1654583100000|2022-06-07 06:25:00|3844.3|3838.3|3844.8|3838.8|3846.8|3840.8|3842.5|3836.5|55
1654583400000|2022-06-07 06:30:00|3845|3839|3842.3|3836.3|3847|3841|3842.3|3836.3|20
1654583700000|2022-06-07 06:35:00|3842.5|3836.5|3831.3|3825.3|3843|3837|3830.8|3824.8|59
1654584000000|2022-06-07 06:40:00|3832|3826|3833.3|3827.3|3834.3|3828.3|3829.3|3823.3|61
1654584300000|2022-06-07 06:45:00|3833.5|3827.5|3835|3829|3839.8|3833.8|3833.5|3827.5|63
1654584600000|2022-06-07 06:50:00|3834.5|3828.5|3833|3827|3836.5|3830.5|3832.9|3826.9|40
1654584900000|2022-06-07 06:55:00|3832.8|3826.8|3833.3|3827.3|3836.9|3830.9|3832.1|3826.1|67
1654585200000|2022-06-07 07:00:00|3833.4|3827.4|3824.4|3818.4|3839.4|3833.4|3824.4|3818.4|95
1654585500000|2022-06-07 07:05:00|3824.1|3818.1|3819.1|3813.1|3833.8|3827.8|3819.1|3813.1|96
1654585800000|2022-06-07 07:10:00|3818.9|3812.9|3816.9|3810.9|3820.6|3814.6|3814.6|3808.6|61
1654586100000|2022-06-07 07:15:00|3816.6|3810.6|3817.6|3811.6|3823.6|3817.6|3816.1|3810.1|94
1654586400000|2022-06-07 07:20:00|3817.1|3811.1|3824|3818|3836.4|3830.4|3815.9|3809.9|99
1654586700000|2022-06-07 07:25:00|3823.9|3817.9|3819.9|3813.9|3825.6|3819.6|3819.1|3813.1|50
1654587000000|2022-06-07 07:30:00|3819.6|3813.6|3816.4|3810.4|3820.9|3814.9|3814.9|3808.9|81
1654587300000|2022-06-07 07:35:00|3816.1|3810.1|3812.9|3806.9|3817.6|3811.6|3806.9|3800.9|88
1654587600000|2022-06-07 07:40:00|3812.6|3806.6|3808.9|3802.9|3816.4|3810.4|3808.9|3802.9|86
1654587900000|2022-06-07 07:45:00|3808.6|3802.6|3802.6|3796.6|3809.1|3803.1|3802.6|3796.6|72
1654588200000|2022-06-07 07:50:00|3802.4|3796.4|3804.1|3798.1|3804.3|3798.3|3801.6|3795.6|42
1654588500000|2022-06-07 07:55:00|3803.9|3797.9|3802.1|3796.1|3804.1|3798.1|3801.1|3795.1|31
1654588800000|2022-06-07 08:00:00|3802.4|3796.4|3810.6|3804.6|3812.6|3806.6|3801.9|3795.9|70
1654589100000|2022-06-07 08:05:00|3810.9|3804.9|3803.9|3797.9|3813.4|3807.4|3801.6|3795.6|69
1654589400000|2022-06-07 08:10:00|3804.6|3798.6|3796.6|3790.6|3806.1|3800.1|3792.4|3786.4|51
1654589700000|2022-06-07 08:15:00|3796.4|3790.4|3787.6|3781.6|3797.4|3791.4|3786.6|3780.6|77
1654590000000|2022-06-07 08:20:00|3787.4|3781.4|3781.6|3775.6|3790.1|3784.1|3778.9|3772.9|55
1654590300000|2022-06-07 08:25:00|3782.9|3776.9|3785.1|3779.1|3785.9|3779.9|3782.4|3776.4|58
1654590600000|2022-06-07 08:30:00|3784.6|3778.6|3781.4|3775.4|3785.4|3779.4|3781.1|3775.1|35
1654590900000|2022-06-07 08:35:00|3781.1|3775.1|3786.6|3780.6|3786.9|3780.9|3781.1|3775.1|35
1654591200000|2022-06-07 08:40:00|3786.4|3780.4|3788.6|3782.6|3789.6|3783.6|3785.1|3779.1|29
1654591500000|2022-06-07 08:45:00|3788.9|3782.9|3784.9|3778.9|3789.1|3783.1|3783.9|3777.9|27
1654591800000|2022-06-07 08:50:00|3785.1|3779.1|3784.4|3778.4|3785.6|3779.6|3784.1|3778.1|20
1654592100000|2022-06-07 08:55:00|3784.9|3778.9|3785.9|3779.9|3788.4|3782.4|3784.9|3778.9|36
1654592400000|2022-06-07 09:00:00|3786.1|3780.1|3781.1|3775.1|3787.1|3781.1|3780.9|3774.9|46
1654592700000|2022-06-07 09:05:00|3781.4|3775.4|3778.1|3772.1|3783.4|3777.4|3778.1|3772.1|89
1654593000000|2022-06-07 09:10:00|3778.4|3772.4|3775.9|3769.9|3778.6|3772.6|3775.9|3769.9|26
1654593300000|2022-06-07 09:15:00|3776.4|3770.4|3779.9|3773.9|3780.6|3774.6|3776.1|3770.1|32
1654593600000|2022-06-07 09:20:00|3780.1|3774.1|3776.1|3770.1|3780.6|3774.6|3776.1|3770.1|19
1654593900000|2022-06-07 09:25:00|3775.4|3769.4|3768.4|3762.4|3775.4|3769.4|3767.9|3761.9|58
1654594200000|2022-06-07 09:30:00|3768.1|3762.1|3771.4|3765.4|3773.6|3767.6|3768.1|3762.1|59
1654594500000|2022-06-07 09:35:00|3772.1|3766.1|3770.4|3764.4|3773.6|3767.6|3770.1|3764.1|42
1654594800000|2022-06-07 09:40:00|3770.1|3764.1|3774.4|3768.4|3777.6|3771.6|3770.1|3764.1|48
1654595100000|2022-06-07 09:45:00|3774.1|3768.1|3770.9|3764.9|3774.6|3768.6|3770.6|3764.6|56
1654595400000|2022-06-07 09:50:00|3771.1|3765.1|3772.9|3766.9|3773.9|3767.9|3769.9|3763.9|47
1654595700000|2022-06-07 09:55:00|3772.6|3766.6|3774.6|3768.6|3777.4|3771.4|3772.1|3766.1|71
1654596000000|2022-06-07 10:00:00|3774.4|3768.4|3770.4|3764.4|3774.4|3768.4|3770.4|3764.4|50
1654596300000|2022-06-07 10:05:00|3770.6|3764.6|3774.4|3768.4|3776.6|3770.6|3770.4|3764.4|57
1654596600000|2022-06-07 10:10:00|3774.6|3768.6|3779.4|3773.4|3780.1|3774.1|3774.6|3768.6|27
1654596900000|2022-06-07 10:15:00|3779.1|3773.1|3778.6|3772.6|3781.1|3775.1|3777.1|3771.1|44
1654597200000|2022-06-07 10:20:00|3778.4|3772.4|3773.9|3767.9|3778.4|3772.4|3773.9|3767.9|70
1654597500000|2022-06-07 10:25:00|3774.6|3768.6|3770.4|3764.4|3775.4|3769.4|3770.4|3764.4|44
1654597800000|2022-06-07 10:30:00|3770.6|3764.6|3770.6|3764.6|3771.6|3765.6|3770.1|3764.1|26
1654598100000|2022-06-07 10:35:00|3770.4|3764.4|3770.6|3764.6|3771.1|3765.1|3770.1|3764.1|19
1654598400000|2022-06-07 10:40:00|3770.9|3764.9|3770.1|3764.1|3772.1|3766.1|3770.1|3764.1|30
1654598700000|2022-06-07 10:45:00|3771.1|3765.1|3770.4|3764.4|3771.9|3765.9|3770.1|3764.1|36
1654599000000|2022-06-07 10:50:00|3771.1|3765.1|3769.6|3763.6|3772.1|3766.1|3769.1|3763.1|32
1654599300000|2022-06-07 10:55:00|3769.9|3763.9|3769.9|3763.9|3770.9|3764.9|3769.1|3763.1|43
1654599600000|2022-06-07 11:00:00|3769.6|3763.6|3770.4|3764.4|3770.9|3764.9|3769.1|3763.1|74
1654599900000|2022-06-07 11:05:00|3770.6|3764.6|3769.6|3763.6|3774.9|3768.9|3769.6|3763.6|54
1654600200000|2022-06-07 11:10:00|3769.4|3763.4|3771.1|3765.1|3771.9|3765.9|3768.9|3762.9|64
1654600500000|2022-06-07 11:15:00|3770.4|3764.4|3772.6|3766.6|3772.6|3766.6|3769.6|3763.6|88
1654600800000|2022-06-07 11:20:00|3772.9|3766.9|3776.4|3770.4|3779.6|3773.6|3771.1|3765.1|85
1654601100000|2022-06-07 11:25:00|3775.9|3769.9|3771.1|3765.1|3777.6|3771.6|3771.1|3765.1|67
1654601400000|2022-06-07 11:30:00|3770.6|3764.6|3773.9|3767.9|3775.1|3769.1|3770.4|3764.4|42
1654601700000|2022-06-07 11:35:00|3773.6|3767.6|3770.9|3764.9|3776.9|3770.9|3770.4|3764.4|53
1654602000000|2022-06-07 11:40:00|3770.6|3764.6|3769.4|3763.4|3771.6|3765.6|3768.6|3762.6|51
1654602300000|2022-06-07 11:45:00|3769.1|3763.1|3756.6|3750.6|3769.1|3763.1|3756.1|3750.1|80
1654602600000|2022-06-07 11:50:00|3756.4|3750.4|3754.4|3748.4|3759.1|3753.1|3748.8|3742.8|177
1654602900000|2022-06-07 11:55:00|3754.6|3748.6|3746.6|3740.6|3754.6|3748.6|3746.1|3740.1|87
1654603200000|2022-06-07 12:00:00|3745.4|3739.4|3752.4|3746.4|3754.1|3748.1|3742.6|3736.6|104
1654603500000|2022-06-07 12:05:00|3752.1|3746.1|3753.6|3747.6|3758.4|3752.4|3751.9|3745.9|103
1654603800000|2022-06-07 12:10:00|3754.1|3748.1|3755.1|3749.1|3758.4|3752.4|3751.9|3745.9|96
1654604100000|2022-06-07 12:15:00|3754.9|3748.9|3749.4|3743.4|3755.4|3749.4|3748.9|3742.9|51
1654604400000|2022-06-07 12:20:00|3749.1|3743.1|3750.9|3744.9|3752.6|3746.6|3748.6|3742.6|47
1654604700000|2022-06-07 12:25:00|3750.4|3744.4|3753.9|3747.9|3756.4|3750.4|3748.9|3742.9|69
1654605000000|2022-06-07 12:30:00|3754.1|3748.1|3754.4|3748.4|3757.1|3751.1|3752.1|3746.1|79
1654605300000|2022-06-07 12:35:00|3754.6|3748.6|3752.4|3746.4|3757.9|3751.9|3752.1|3746.1|71
1654605600000|2022-06-07 12:40:00|3752.1|3746.1|3753.1|3747.1|3754.9|3748.9|3749.1|3743.1|72
1654605900000|2022-06-07 12:45:00|3752.6|3746.6|3752.6|3746.6|3754.9|3748.9|3751.6|3745.6|66
1654606200000|2022-06-07 12:50:00|3752.9|3746.9|3757.6|3751.6|3757.9|3751.9|3752.9|3746.9|77
1654606500000|2022-06-07 12:55:00|3758.1|3752.1|3757.4|3751.4|3758.4|3752.4|3754.9|3748.9|164
1654606800000|2022-06-07 13:00:00|3757.1|3751.1|3761.1|3755.1|3764.6|3758.6|3756.1|3750.1|394
1654607100000|2022-06-07 13:05:00|3760.9|3754.9|3760.1|3754.1|3763.6|3757.6|3756.1|3750.1|267
1654607400000|2022-06-07 13:10:00|3760.4|3754.4|3761.6|3755.6|3761.6|3755.6|3754.9|3748.9|314
1654607700000|2022-06-07 13:15:00|3761.4|3755.4|3761.6|3755.6|3763.4|3757.4|3757.1|3751.1|248
1654608000000|2022-06-07 13:20:00|3761.9|3755.9|3763.4|3757.4|3763.4|3757.4|3755.6|3749.6|129
1654608300000|2022-06-07 13:25:00|3763.6|3757.6|3775.6|3769.6|3775.6|3769.6|3761.6|3755.6|116
1654608600000|2022-06-07 13:30:00|3774.9|3768.9|3768.9|3762.9|3775.4|3769.4|3762.4|3756.4|160
1654608900000|2022-06-07 13:35:00|3769.4|3763.4|3766.1|3760.1|3770.6|3764.6|3761.6|3755.6|136
1654609200000|2022-06-07 13:40:00|3766.4|3760.4|3771.1|3765.1|3771.6|3765.6|3765.6|3759.6|131
1654609500000|2022-06-07 13:45:00|3770.9|3764.9|3779.4|3773.4|3779.4|3773.4|3770.9|3764.9|84
1654609800000|2022-06-07 13:50:00|3779.1|3773.1|3783.1|3777.1|3783.6|3777.6|3775.1|3769.1|128
1654610100000|2022-06-07 13:55:00|3783.4|3777.4|3783.9|3777.9|3784.6|3778.6|3778.1|3772.1|111
1654610400000|2022-06-07 14:00:00|3784.1|3778.1|3779.1|3773.1|3784.1|3778.1|3777.6|3771.6|117
1654610700000|2022-06-07 14:05:00|3779.4|3773.4|3780.1|3774.1|3783.9|3777.9|3777.9|3771.9|70
1654611000000|2022-06-07 14:10:00|3780.4|3774.4|3774.6|3768.6|3781.6|3775.6|3774.4|3768.4|95
1654611300000|2022-06-07 14:15:00|3774.9|3768.9|3773.6|3767.6|3774.9|3768.9|3767.6|3761.6|58
1654611600000|2022-06-07 14:20:00|3773.9|3767.9|3777.1|3771.1|3777.9|3771.9|3773.4|3767.4|75
1654611900000|2022-06-07 14:25:00|3776.9|3770.9|3777.9|3771.9|3779.4|3773.4|3773.6|3767.6|94
1654612200000|2022-06-07 14:30:00|3778.1|3772.1|3777.1|3771.1|3778.9|3772.9|3774.6|3768.6|76
1654612500000|2022-06-07 14:35:00|3776.6|3770.6|3783.1|3777.1|3784.1|3778.1|3774.6|3768.6|97
1654612800000|2022-06-07 14:40:00|3782.9|3776.9|3784.9|3778.9|3785.9|3779.9|3775.9|3769.9|162
1654613100000|2022-06-07 14:45:00|3784.4|3778.4|3788.9|3782.9|3788.9|3782.9|3779.1|3773.1|137
1654613400000|2022-06-07 14:50:00|3789.1|3783.1|3784.1|3778.1|3790.9|3784.9|3782.9|3776.9|203
1654613700000|2022-06-07 14:55:00|3784.4|3778.4|3800.4|3794.4|3805.9|3799.9|3783.6|3777.6|308
1654614000000|2022-06-07 15:00:00|3800.9|3794.9|3797.1|3791.1|3800.9|3794.9|3794.9|3788.9|120
1654614300000|2022-06-07 15:05:00|3796.9|3790.9|3794.9|3788.9|3796.9|3790.9|3790.4|3784.4|115
1654614600000|2022-06-07 15:10:00|3794.6|3788.6|3790.6|3784.6|3795.4|3789.4|3790.4|3784.4|73
1654614900000|2022-06-07 15:15:00|3790.4|3784.4|3795.4|3789.4|3795.4|3789.4|3788.1|3782.1|58
1654615200000|2022-06-07 15:20:00|3795.6|3789.6|3796.1|3790.1|3798.1|3792.1|3793.4|3787.4|71
1654615500000|2022-06-07 15:25:00|3795.9|3789.9|3795.9|3789.9|3796.9|3790.9|3795.1|3789.1|28
1654615800000|2022-06-07 15:30:00|3796.1|3790.1|3800.9|3794.9|3804.1|3798.1|3795.9|3789.9|77
1654616100000|2022-06-07 15:35:00|3800.6|3794.6|3801.1|3795.1|3805.4|3799.4|3799.9|3793.9|75
1654616400000|2022-06-07 15:40:00|3800.9|3794.9|3805.6|3799.6|3805.9|3799.9|3799.9|3793.9|85
1654616700000|2022-06-07 15:45:00|3805.9|3799.9|3811.1|3805.1|3813.9|3807.9|3805.9|3799.9|87
1654617000000|2022-06-07 15:50:00|3810.9|3804.9|3804.4|3798.4|3811.6|3805.6|3803.9|3797.9|73
1654617300000|2022-06-07 15:55:00|3804.1|3798.1|3797.1|3791.1|3804.4|3798.4|3796.6|3790.6|58
1654617600000|2022-06-07 16:00:00|3796.9|3790.9|3800.4|3794.4|3801.6|3795.6|3796.9|3790.9|70
1654617900000|2022-06-07 16:05:00|3800.1|3794.1|3801.6|3795.6|3802.1|3796.1|3798.6|3792.6|83
1654618200000|2022-06-07 16:10:00|3801.9|3795.9|3803.9|3797.9|3805.1|3799.1|3801.6|3795.6|85
1654618500000|2022-06-07 16:15:00|3804.1|3798.1|3804.1|3798.1|3804.6|3798.6|3803.6|3797.6|20
1654618800000|2022-06-07 16:20:00|3804.4|3798.4|3806.1|3800.1|3806.1|3800.1|3804.4|3798.4|7
1654619100000|2022-06-07 16:25:00|3805.9|3799.9|3808.4|3802.4|3809.4|3803.4|3805.6|3799.6|31
1654619400000|2022-06-07 16:30:00|3808.1|3802.1|3809.4|3803.4|3810.4|3804.4|3806.9|3800.9|56
1654619700000|2022-06-07 16:35:00|3809.1|3803.1|3813.6|3807.6|3814.9|3808.9|3808.4|3802.4|61
1654620000000|2022-06-07 16:40:00|3813.4|3807.4|3812.1|3806.1|3814.9|3808.9|3811.9|3805.9|75
1654620300000|2022-06-07 16:45:00|3812.6|3806.6|3814.9|3808.9|3814.9|3808.9|3812.1|3806.1|52
1654620600000|2022-06-07 16:50:00|3814.6|3808.6|3813.4|3807.4|3819.4|3813.4|3811.6|3805.6|67
1654620900000|2022-06-07 16:55:00|3813.1|3807.1|3811.5|3805.5|3813.4|3807.4|3811.3|3805.3|40
1654646400000|2022-06-08 00:00:00|3799.9|3793.9|3798.9|3792.9|3800.4|3794.4|3798.8|3792.8|9
1654646700000|2022-06-08 00:05:00|3798.8|3792.8|3802.1|3796.1|3802.6|3796.6|3798.8|3792.8|6
1654647000000|2022-06-08 00:10:00|3802.4|3796.4|3790.3|3784.3|3803|3797|3789.5|3783.5|34
1654647300000|2022-06-08 00:15:00|3790.4|3784.4|3794.8|3788.8|3795.3|3789.3|3789.5|3783.5|37
1654647600000|2022-06-08 00:20:00|3794|3788|3793.6|3787.6|3797.1|3791.1|3792.6|3786.6|119
1654647900000|2022-06-08 00:25:00|3793.9|3787.9|3793.5|3787.5|3795.5|3789.5|3792|3786|43
1654648200000|2022-06-08 00:30:00|3793.3|3787.3|3796.3|3790.3|3796.8|3790.8|3793|3787|29
1654648500000|2022-06-08 00:35:00|3796|3790|3798|3792|3799|3793|3794.5|3788.5|48
1654648800000|2022-06-08 00:40:00|3797.8|3791.8|3797.5|3791.5|3800.3|3794.3|3796.1|3790.1|42
1654649100000|2022-06-08 00:45:00|3797.3|3791.3|3795.8|3789.8|3797.3|3791.3|3795.8|3789.8|15
1654649700000|2022-06-08 00:55:00|3795.5|3789.5|3795.8|3789.8|3796|3790|3795.5|3789.5|8
1654650000000|2022-06-08 01:00:00|3796|3790|3796.3|3790.3|3801|3795|3795.5|3789.5|55
1654650300000|2022-06-08 01:05:00|3795.3|3789.3|3794|3788|3798.5|3792.5|3792.8|3786.8|62
1654650600000|2022-06-08 01:10:00|3793.8|3787.8|3793.8|3787.8|3795.3|3789.3|3792|3786|63
1654650900000|2022-06-08 01:15:00|3794|3788|3797|3791|3798|3792|3792.3|3786.3|69
1654651200000|2022-06-08 01:20:00|3796.8|3790.8|3795.3|3789.3|3796.8|3790.8|3795.3|3789.3|13
1654651500000|2022-06-08 01:25:00|3795.8|3789.8|3799.3|3793.3|3799.3|3793.3|3795.8|3789.8|19
1654651800000|2022-06-08 01:30:00|3799.5|3793.5|3804.3|3798.3|3807.5|3801.5|3799.5|3793.5|95
1654652100000|2022-06-08 01:35:00|3804.5|3798.5|3806|3800|3808.3|3802.3|3804|3798|91
1654652400000|2022-06-08 01:40:00|3806.8|3800.8|3810.5|3804.5|3810.8|3804.8|3806.3|3800.3|22
1654652700000|2022-06-08 01:45:00|3810.8|3804.8|3806.5|3800.5|3810.8|3804.8|3805|3799|56
1654653000000|2022-06-08 01:50:00|3806.8|3800.8|3808.5|3802.5|3810|3804|3806.3|3800.3|151
1654653300000|2022-06-08 01:55:00|3808.8|3802.8|3812.8|3806.8|3815.3|3809.3|3808.3|3802.3|222
1654653600000|2022-06-08 02:00:00|3813.5|3807.5|3816.5|3810.5|3817.9|3811.9|3810|3804|160
1654653900000|2022-06-08 02:05:00|3816.3|3810.3|3818.5|3812.5|3819.5|3813.5|3815.5|3809.5|181
1654654200000|2022-06-08 02:10:00|3819.3|3813.3|3824.3|3818.3|3824.5|3818.5|3817.3|3811.3|168
1654654500000|2022-06-08 02:15:00|3824.5|3818.5|3827.5|3821.5|3829.8|3823.8|3824.5|3818.5|59
1654654800000|2022-06-08 02:20:00|3827.3|3821.3|3826.8|3820.8|3827.5|3821.5|3826.5|3820.5|5
1654655100000|2022-06-08 02:25:00|3827|3821|3829.3|3823.3|3830|3824|3826.8|3820.8|9
1654655400000|2022-06-08 02:30:00|3830.8|3824.8|3837.5|3831.5|3844|3834.8|3829.9|3823.9|102
1654655700000|2022-06-08 02:35:00|3837.8|3831.8|3839.5|3833.5|3841.9|3835.9|3835.5|3829.5|77
1654656000000|2022-06-08 02:40:00|3839.8|3833.8|3836.3|3830.3|3840|3834|3835.5|3829.5|49
1654656300000|2022-06-08 02:45:00|3837.3|3831.3|3831.3|3825.3|3837.5|3831.5|3830.8|3824.8|71
1654656600000|2022-06-08 02:50:00|3831.5|3825.5|3834|3828|3834|3828|3831.5|3825.5|10
1654656900000|2022-06-08 02:55:00|3833.5|3827.5|3832.5|3826.5|3835.8|3829.8|3830|3824|18
1654657200000|2022-06-08 03:00:00|3831|3825|3833|3827|3833|3827|3831|3825|11
1654657500000|2022-06-08 03:05:00|3833.8|3827.8|3824|3818|3833.8|3827.8|3823.3|3817.3|68
1654657800000|2022-06-08 03:10:00|3824.5|3818.5|3818.8|3812.8|3825.3|3819.3|3818.8|3812.8|63
1654658100000|2022-06-08 03:15:00|3819.3|3813.3|3815.5|3809.5|3822|3816|3814.8|3808.8|44
1654658400000|2022-06-08 03:20:00|3814.6|3808.6|3815|3809|3816.5|3810.5|3811.3|3805.3|37
1654658700000|2022-06-08 03:25:00|3814.8|3808.8|3806|3800|3815.3|3809.3|3805.5|3799.5|85
1654659000000|2022-06-08 03:30:00|3806.3|3800.3|3802|3796|3810|3804|3802|3796|31
1654659300000|2022-06-08 03:35:00|3803.5|3797.5|3800|3794|3804.9|3798.9|3797.9|3791.9|73
1654659600000|2022-06-08 03:40:00|3799.3|3793.3|3799.3|3793.3|3803|3797|3796.8|3790.8|84
1654659900000|2022-06-08 03:45:00|3798|3792|3799.5|3793.5|3801.5|3795.5|3797.1|3791.1|70
1654660200000|2022-06-08 03:50:00|3798|3792|3800|3794|3803.9|3797.9|3798|3792|96
1654660500000|2022-06-08 03:55:00|3799.3|3793.3|3799.5|3793.5|3800.9|3794.9|3798|3792|92
1654660800000|2022-06-08 04:00:00|3798.5|3792.5|3799.3|3793.3|3800.3|3794.3|3796.5|3790.5|53
1654661100000|2022-06-08 04:05:00|3798.3|3792.3|3799.8|3793.8|3800.3|3794.3|3798|3792|42
1654661400000|2022-06-08 04:10:00|3799|3793|3800.8|3794.8|3801.1|3795.1|3798.5|3792.5|34
1654661700000|2022-06-08 04:15:00|3800.5|3794.5|3808.5|3802.5|3809|3803|3800.3|3794.3|74
1654662000000|2022-06-08 04:20:00|3809.5|3803.5|3807.5|3801.5|3809.5|3803.5|3806.5|3800.5|9
1654662300000|2022-06-08 04:25:00|3807|3801|3808.3|3802.3|3808.3|3802.3|3805.8|3799.8|7
1654662600000|2022-06-08 04:30:00|3808|3802|3805.5|3799.5|3808.5|3802.5|3804.5|3798.5|41
1654662900000|2022-06-08 04:35:00|3805.3|3799.3|3807|3801|3807|3801|3805|3799|15
1654663200000|2022-06-08 04:40:00|3806.8|3800.8|3805.8|3799.8|3806.8|3800.8|3805.5|3799.5|11
1654663500000|2022-06-08 04:45:00|3805.5|3799.5|3805.5|3799.5|3805.8|3799.8|3804.4|3798.4|17
1654663800000|2022-06-08 04:50:00|3805.3|3799.3|3805|3799|3805.8|3799.8|3805|3799|7
1654664100000|2022-06-08 04:55:00|3805.3|3799.3|3806.8|3800.8|3806.8|3800.8|3804.8|3798.8|16
1654664400000|2022-06-08 05:00:00|3807.9|3801.9|3804.8|3798.8|3807.9|3801.9|3802.5|3796.5|33
1654664700000|2022-06-08 05:05:00|3804.5|3798.5|3808.8|3802.8|3809|3803|3804.5|3798.5|16
1654665000000|2022-06-08 05:10:00|3809.8|3803.8|3797.8|3791.8|3809.8|3803.8|3795.8|3789.8|86
1654665300000|2022-06-08 05:15:00|3798|3792|3797.3|3791.3|3799|3793|3794.8|3788.8|25
1654665600000|2022-06-08 05:20:00|3796.8|3790.8|3794.8|3788.8|3796.8|3790.8|3792|3786|36
1654665900000|2022-06-08 05:25:00|3794.5|3788.5|3795.5|3789.5|3795.5|3789.5|3794.5|3788.5|8
1654666200000|2022-06-08 05:30:00|3796|3790|3798.3|3792.3|3802.3|3796.3|3795.5|3789.5|91
1654666500000|2022-06-08 05:35:00|3798|3792|3808.5|3802.5|3809|3803|3796.5|3790.5|109
1654666800000|2022-06-08 05:40:00|3808.8|3802.8|3813.3|3807.3|3814.8|3808.8|3808.5|3802.5|27
1654667100000|2022-06-08 05:45:00|3813.8|3807.8|3815|3809|3815.3|3809.3|3813.8|3807.8|22
1654667400000|2022-06-08 05:50:00|3814.8|3808.8|3810.5|3804.5|3815|3809|3808|3802|98
1654667700000|2022-06-08 05:55:00|3810.3|3804.3|3811|3805|3812.8|3806.8|3809.3|3803.3|81
1654668000000|2022-06-08 06:00:00|3810.8|3804.8|3818.8|3812.8|3822.3|3816.3|3810.8|3804.8|65
1654668300000|2022-06-08 06:05:00|3819|3813|3826.3|3820.3|3826.3|3820.3|3817.5|3811.5|99
1654668600000|2022-06-08 06:10:00|3826|3820|3824.3|3818.3|3827.5|3821.5|3824|3818|40
1654668900000|2022-06-08 06:15:00|3824|3818|3816.5|3810.5|3824|3818|3815.8|3809.8|68
1654669200000|2022-06-08 06:20:00|3816.3|3810.3|3811.5|3805.5|3817.3|3811.3|3811.5|3805.5|36
1654669500000|2022-06-08 06:25:00|3811.3|3805.3|3808.5|3802.5|3811.3|3805.3|3803.8|3797.8|128
1654669800000|2022-06-08 06:30:00|3808.8|3802.8|3810.3|3804.3|3810.3|3804.3|3807.8|3801.8|65
1654670100000|2022-06-08 06:35:00|3810.8|3804.8|3804.3|3798.3|3812|3806|3803.5|3797.5|53
1654670400000|2022-06-08 06:40:00|3804|3798|3802.5|3796.5|3806|3800|3800.3|3794.3|130
1654670700000|2022-06-08 06:45:00|3803.3|3797.3|3796.5|3790.5|3807.5|3801.5|3796.3|3790.3|91
1654671000000|2022-06-08 06:50:00|3796.8|3790.8|3802.8|3796.8|3805.9|3799.9|3796.8|3790.8|139
1654671300000|2022-06-08 06:55:00|3802.3|3796.3|3793.4|3787.4|3806.4|3800.4|3793.4|3787.4|129
1654671600000|2022-06-08 07:00:00|3793.1|3787.1|3809.9|3803.9|3810.9|3804.9|3792.9|3786.9|153
1654671900000|2022-06-08 07:05:00|3809.6|3803.6|3799.6|3793.6|3809.9|3803.9|3798.9|3792.9|84
1654672200000|2022-06-08 07:10:00|3799.4|3793.4|3803.9|3797.9|3806.9|3800.9|3793.8|3787.8|76
1654672500000|2022-06-08 07:15:00|3803.1|3797.1|3801.4|3795.4|3803.9|3797.9|3800.9|3794.9|34
1654672800000|2022-06-08 07:20:00|3802.1|3796.1|3797.9|3791.9|3803.9|3797.9|3795.9|3789.9|40
1654673100000|2022-06-08 07:25:00|3798.1|3792.1|3795.4|3789.4|3801.6|3795.6|3795.4|3789.4|50
1654673400000|2022-06-08 07:30:00|3795.1|3789.1|3798.4|3792.4|3798.9|3792.9|3793.6|3787.6|49
1654673700000|2022-06-08 07:35:00|3798.9|3792.9|3810.4|3804.4|3812.1|3806.1|3798.9|3792.9|52
1654674000000|2022-06-08 07:40:00|3810.6|3804.6|3827.1|3821.1|3830.1|3824.1|3810.4|3804.4|112
1654674300000|2022-06-08 07:45:00|3826.9|3820.9|3824.6|3818.6|3827.6|3821.6|3814.4|3808.4|99
1654674600000|2022-06-08 07:50:00|3824.4|3818.4|3819.1|3813.1|3824.6|3818.6|3815.6|3809.6|118
1654674900000|2022-06-08 07:55:00|3819.4|3813.4|3816.6|3810.6|3831.4|3825.4|3816.4|3810.4|171
1654675200000|2022-06-08 08:00:00|3816.9|3810.9|3822.4|3816.4|3824.1|3818.1|3810.4|3804.4|153
1654675500000|2022-06-08 08:05:00|3822.1|3816.1|3817.1|3811.1|3823.4|3817.4|3814.1|3808.1|84
1654675800000|2022-06-08 08:10:00|3816.9|3810.9|3810.1|3804.1|3816.9|3810.9|3809.9|3803.9|50
1654676100000|2022-06-08 08:15:00|3810.4|3804.4|3807.9|3801.9|3811.6|3805.6|3801.1|3795.1|107
1654676400000|2022-06-08 08:20:00|3808.6|3802.6|3814.9|3808.9|3815.9|3809.9|3806.9|3800.9|44
1654676700000|2022-06-08 08:25:00|3815.1|3809.1|3813.6|3807.6|3815.4|3809.4|3808.9|3802.9|56
1654677000000|2022-06-08 08:30:00|3813.4|3807.4|3802.1|3796.1|3813.4|3807.4|3801.6|3795.6|85
1654677300000|2022-06-08 08:35:00|3803.1|3797.1|3812.1|3806.1|3819.1|3813.1|3801.6|3795.6|117
1654677600000|2022-06-08 08:40:00|3811.9|3805.9|3809.4|3803.4|3811.9|3805.9|3806.1|3800.1|49
1654677900000|2022-06-08 08:45:00|3811.4|3805.4|3810.9|3804.9|3813.4|3807.4|3809.1|3803.1|57
1654678200000|2022-06-08 08:50:00|3811.1|3805.1|3803.9|3797.9|3812.4|3806.4|3803.9|3797.9|46
1654678500000|2022-06-08 08:55:00|3802.9|3796.9|3812.4|3806.4|3813.9|3807.9|3802.4|3796.4|57
1654678800000|2022-06-08 09:00:00|3812.1|3806.1|3804.6|3798.6|3812.1|3806.1|3800.9|3794.9|77
1654679100000|2022-06-08 09:05:00|3804.4|3798.4|3804.1|3798.1|3805.6|3799.6|3797.4|3791.4|52
1654679400000|2022-06-08 09:10:00|3803.9|3797.9|3808.4|3802.4|3808.4|3802.4|3800.9|3794.9|49
1654679700000|2022-06-08 09:15:00|3808.9|3802.9|3807.4|3801.4|3811.1|3805.1|3805.9|3799.9|42
1654680000000|2022-06-08 09:20:00|3808.9|3802.9|3807.9|3801.9|3810.4|3804.4|3807.6|3801.6|31
1654680300000|2022-06-08 09:25:00|3808.4|3802.4|3809.9|3803.9|3811.9|3805.9|3808.4|3802.4|30
1654680600000|2022-06-08 09:30:00|3809.6|3803.6|3811.4|3805.4|3815.9|3809.9|3809.4|3803.4|26
1654680900000|2022-06-08 09:35:00|3811.6|3805.6|3809.4|3803.4|3812.4|3806.4|3809.1|3803.1|25
1654681200000|2022-06-08 09:40:00|3809.9|3803.9|3804.4|3798.4|3809.9|3803.9|3804.1|3798.1|19
1654681500000|2022-06-08 09:45:00|3804.1|3798.1|3800.9|3794.9|3804.1|3798.1|3800.9|3794.9|23
1654681800000|2022-06-08 09:50:00|3799.1|3793.1|3800.4|3794.4|3805.1|3799.1|3798.4|3792.4|28
1654682100000|2022-06-08 09:55:00|3799.6|3793.6|3798.4|3792.4|3800.6|3794.6|3797.6|3791.6|46
1654682400000|2022-06-08 10:00:00|3798.1|3792.1|3799.1|3793.1|3799.4|3793.4|3797.1|3791.1|33
1654682700000|2022-06-08 10:05:00|3801.9|3795.9|3804.4|3798.4|3804.4|3798.4|3801.6|3795.6|17
1654683000000|2022-06-08 10:10:00|3803.9|3797.9|3803.6|3797.6|3809.6|3803.6|3803.6|3797.6|41
1654683300000|2022-06-08 10:15:00|3802.9|3796.9|3800.1|3794.1|3803.9|3797.9|3800.1|3794.1|24
1654683600000|2022-06-08 10:20:00|3800.6|3794.6|3800.1|3794.1|3801.6|3795.6|3799.9|3793.9|14
1654683900000|2022-06-08 10:25:00|3799.9|3793.9|3800.1|3794.1|3801.1|3795.1|3799.6|3793.6|20
1654684200000|2022-06-08 10:30:00|3799.9|3793.9|3798.1|3792.1|3799.9|3793.9|3797.1|3791.1|20
1654684500000|2022-06-08 10:35:00|3798.6|3792.6|3800.1|3794.1|3802.4|3796.4|3797.9|3791.9|37
1654684800000|2022-06-08 10:40:00|3799.6|3793.6|3802.4|3796.4|3805.1|3799.1|3799.6|3793.6|41
1654685100000|2022-06-08 10:45:00|3802.6|3796.6|3802.4|3796.4|3802.6|3796.6|3798.6|3792.6|24
1654685400000|2022-06-08 10:50:00|3802.6|3796.6|3810.9|3804.9|3810.9|3804.9|3802.6|3796.6|44
1654685700000|2022-06-08 10:55:00|3811.1|3805.1|3804.1|3798.1|3812.1|3806.1|3802.6|3796.6|54
1654686000000|2022-06-08 11:00:00|3803.9|3797.9|3795.4|3789.4|3803.9|3797.9|3795.1|3789.1|77
1654686300000|2022-06-08 11:05:00|3795.1|3789.1|3792.6|3786.6|3795.1|3789.1|3791.1|3785.1|64
1654686600000|2022-06-08 11:10:00|3792.1|3786.1|3795.1|3789.1|3795.9|3789.9|3790.4|3784.4|64
1654686900000|2022-06-08 11:15:00|3795.4|3789.4|3796.1|3790.1|3796.9|3790.9|3792.9|3786.9|64
1654687200000|2022-06-08 11:20:00|3795.9|3789.9|3789.4|3783.4|3795.9|3789.9|3789.4|3783.4|53
1654687500000|2022-06-08 11:25:00|3789.1|3783.1|3790.9|3784.9|3796.9|3790.9|3788.9|3782.9|55
1654687800000|2022-06-08 11:30:00|3790.6|3784.6|3793.1|3787.1|3793.4|3787.4|3788.1|3782.1|72
1654688100000|2022-06-08 11:35:00|3793.4|3787.4|3796.9|3790.9|3797.1|3791.1|3791.1|3785.1|74
1654688400000|2022-06-08 11:40:00|3796.1|3790.1|3792.9|3786.9|3796.4|3790.4|3791.9|3785.9|85
1654688700000|2022-06-08 11:45:00|3793.1|3787.1|3790.4|3784.4|3793.6|3787.6|3787.9|3781.9|104
1654689000000|2022-06-08 11:50:00|3790.6|3784.6|3805.9|3799.9|3805.9|3799.9|3786.4|3780.4|99
1654689300000|2022-06-08 11:55:00|3806.4|3800.4|3809.4|3803.4|3811.1|3805.1|3804.9|3798.9|69
1654689600000|2022-06-08 12:00:00|3809.6|3803.6|3818.6|3812.6|3822|3816|3808.6|3802.6|105
1654689900000|2022-06-08 12:05:00|3821.4|3815.4|3817.4|3811.4|3826.4|3820.4|3816.1|3810.1|68
1654690200000|2022-06-08 12:10:00|3817.5|3811.5|3814.1|3808.1|3818.6|3812.6|3812.9|3806.9|60
1654690500000|2022-06-08 12:15:00|3813.9|3807.9|3814.9|3808.9|3816.4|3810.4|3813.4|3807.4|52
1654690800000|2022-06-08 12:20:00|3815.1|3809.1|3809.4|3803.4|3815.1|3809.1|3808.4|3802.4|56
1654691100000|2022-06-08 12:25:00|3809.9|3803.9|3811.1|3805.1|3811.9|3805.9|3808.4|3802.4|41
1654691400000|2022-06-08 12:30:00|3810.6|3804.6|3809.6|3803.6|3811.1|3805.1|3807.1|3801.1|42
1654691700000|2022-06-08 12:35:00|3810.1|3804.1|3813.6|3807.6|3813.6|3807.6|3807.6|3801.6|42
1654692000000|2022-06-08 12:40:00|3813.9|3807.9|3813.1|3807.1|3815.1|3809.1|3811.6|3805.6|66
1654692300000|2022-06-08 12:45:00|3813.4|3807.4|3813.6|3807.6|3815.1|3809.1|3811.6|3805.6|49
1654692600000|2022-06-08 12:50:00|3813.9|3807.9|3811.6|3805.6|3813.9|3807.9|3811.1|3805.1|55
1654692900000|2022-06-08 12:55:00|3811.4|3805.4|3805.4|3799.4|3811.6|3805.6|3803.6|3797.6|103
1654693200000|2022-06-08 13:00:00|3805.1|3799.1|3814.6|3808.6|3817.1|3811.1|3805|3799|229
1654693500000|2022-06-08 13:05:00|3814.4|3808.4|3812.9|3806.9|3814.6|3808.6|3805.6|3799.6|146
1654693800000|2022-06-08 13:10:00|3812.6|3806.6|3809.6|3803.6|3812.6|3806.6|3807.4|3801.4|76
1654694100000|2022-06-08 13:15:00|3809.9|3803.9|3806.6|3800.6|3812.4|3806.4|3806.6|3800.6|109
1654694400000|2022-06-08 13:20:00|3806.9|3800.9|3807.4|3801.4|3808.9|3802.9|3805.4|3799.4|56
1654694700000|2022-06-08 13:25:00|3808.9|3802.9|3814.6|3808.6|3815.4|3809.4|3808.4|3802.4|66
1654695000000|2022-06-08 13:30:00|3816.1|3810.1|3818.1|3812.1|3819.4|3813.4|3812.9|3806.9|92
1654695300000|2022-06-08 13:35:00|3817.9|3811.9|3815.6|3809.6|3821.4|3815.4|3815.4|3809.4|74
1654695600000|2022-06-08 13:40:00|3815.4|3809.4|3819.1|3813.1|3820.6|3814.6|3815.1|3809.1|85
1654695900000|2022-06-08 13:45:00|3821.1|3815.1|3819.4|3813.4|3822.4|3816.4|3818.9|3812.9|90
1654696200000|2022-06-08 13:50:00|3819.6|3813.6|3825.4|3819.4|3826.1|3820.1|3818.6|3812.6|75
1654696500000|2022-06-08 13:55:00|3825.6|3819.6|3819.6|3813.6|3826.4|3820.4|3818.9|3812.9|70
1654696800000|2022-06-08 14:00:00|3819.9|3813.9|3824.4|3818.4|3825.6|3819.6|3819.9|3813.9|117
1654697100000|2022-06-08 14:05:00|3824.1|3818.1|3823.9|3817.9|3829.4|3823.4|3823.4|3817.4|63
1654697400000|2022-06-08 14:10:00|3824.9|3818.9|3826.9|3820.9|3834.1|3828.1|3824.1|3818.1|132
1654697700000|2022-06-08 14:15:00|3827.1|3821.1|3830.6|3824.6|3832.1|3826.1|3826.4|3820.4|90
1654698000000|2022-06-08 14:20:00|3830.4|3824.4|3831.9|3825.9|3837.1|3831.1|3830.1|3824.1|77
1654698300000|2022-06-08 14:25:00|3831.4|3825.4|3835.4|3829.4|3835.6|3829.6|3826.1|3820.1|88
1654698600000|2022-06-08 14:30:00|3835.9|3829.9|3833.6|3827.6|3839.4|3833.4|3833.6|3827.6|63
1654698900000|2022-06-08 14:35:00|3833.4|3827.4|3835.1|3829.1|3836.4|3830.4|3833.1|3827.1|32
1654699200000|2022-06-08 14:40:00|3833.9|3827.9|3832.1|3826.1|3836.1|3830.1|3830.4|3824.4|54
1654699500000|2022-06-08 14:45:00|3832.4|3826.4|3824.1|3818.1|3832.6|3826.6|3823.9|3817.9|56
1654699800000|2022-06-08 14:50:00|3823.9|3817.9|3821.1|3815.1|3829.4|3823.4|3819.1|3813.1|134
1654700100000|2022-06-08 14:55:00|3820.9|3814.9|3825.1|3819.1|3829.1|3823.1|3819.1|3813.1|114
1654700400000|2022-06-08 15:00:00|3824.9|3818.9|3824.1|3818.1|3827.1|3821.1|3823.9|3817.9|89
1654700700000|2022-06-08 15:05:00|3823.9|3817.9|3820.4|3814.4|3826.4|3820.4|3820.4|3814.4|66
1654701000000|2022-06-08 15:10:00|3820.6|3814.6|3821.4|3815.4|3821.9|3815.9|3820.4|3814.4|44
1654701300000|2022-06-08 15:15:00|3821.1|3815.1|3826.4|3820.4|3826.6|3820.6|3820.6|3814.6|66
1654701600000|2022-06-08 15:20:00|3826.1|3820.1|3826.1|3820.1|3828.1|3822.1|3824.9|3818.9|54
1654701900000|2022-06-08 15:25:00|3826.6|3820.6|3825.1|3819.1|3827.4|3821.4|3824.6|3818.6|25
1654702200000|2022-06-08 15:30:00|3825.6|3819.6|3825.9|3819.9|3827.6|3821.6|3825.1|3819.1|57
1654702500000|2022-06-08 15:35:00|3825.6|3819.6|3830.4|3824.4|3830.4|3824.4|3825.4|3819.4|46
1654702800000|2022-06-08 15:40:00|3831.6|3825.6|3821.9|3815.9|3831.9|3825.9|3821.9|3815.9|72
1654703100000|2022-06-08 15:45:00|3822.1|3816.1|3826.8|3820.8|3828.1|3822.1|3821.4|3815.4|62
1654703400000|2022-06-08 15:50:00|3825.6|3819.6|3826.1|3820.1|3826.9|3820.9|3824.6|3818.6|33
1654703700000|2022-06-08 15:55:00|3826.4|3820.4|3821.9|3815.9|3826.4|3820.4|3821.9|3815.9|44
1654704000000|2022-06-08 16:00:00|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3821.4|3815.4|30
1654704300000|2022-06-08 16:05:00|3823.1|3817.1|3821.6|3815.6|3825.9|3819.9|3821.4|3815.4|30
1654704600000|2022-06-08 16:10:00|3821.9|3815.9|3822.6|3816.6|3823.1|3817.1|3821.6|3815.6|20
1654704900000|2022-06-08 16:15:00|3822.4|3816.4|3829.4|3823.4|3829.9|3823.9|3822.4|3816.4|61
1654705200000|2022-06-08 16:20:00|3829.1|3823.1|3829.1|3823.1|3829.9|3823.9|3828.6|3822.6|26
1654705500000|2022-06-08 16:25:00|3828.9|3822.9|3826.1|3820.1|3829.1|3823.1|3824.6|3818.6|72
1654705800000|2022-06-08 16:30:00|3825.9|3819.9|3826.6|3820.6|3826.6|3820.6|3824.9|3818.9|79
1654706100000|2022-06-08 16:35:00|3826.9|3820.9|3822.1|3816.1|3826.9|3820.9|3822.1|3816.1|11
1654706400000|2022-06-08 16:40:00|3821.9|3815.9|3816.8|3810.8|3822.1|3816.1|3814.8|3808.8|18
1654706700000|2022-06-08 16:45:00|3818.3|3812.3|3823.6|3817.6|3825.4|3819.4|3816.6|3810.6|73
1654707000000|2022-06-08 16:50:00|3823.4|3817.4|3820.1|3814.1|3824.4|3818.4|3817.6|3811.6|78
1654707300000|2022-06-08 16:55:00|3820|3814|3819.1|3813.1|3820.5|3814.5|3818.6|3812.6|55
1654732800000|2022-06-09 00:00:00|3817.8|3811.8|3808.5|3802.5|3818.4|3812.4|3808|3802|13
1654733100000|2022-06-09 00:05:00|3808.3|3802.3|3815.8|3809.8|3818|3812|3808.3|3802.3|39
1654733400000|2022-06-09 00:10:00|3814.8|3808.8|3812.1|3806.1|3816.3|3810|3810.4|3804.4|75
1654733700000|2022-06-09 00:15:00|3811.9|3805.9|3810.8|3804.8|3813.3|3807.3|3810|3804|34
1654734000000|2022-06-09 00:20:00|3811|3805|3813|3807|3813|3807|3810.3|3804.3|24
1654734300000|2022-06-09 00:25:00|3814.6|3808.6|3814|3808|3816|3810|3814|3808|59
1654734600000|2022-06-09 00:30:00|3813.8|3807.8|3814.3|3808.3|3815.5|3809.5|3813.5|3807.5|38
1654734900000|2022-06-09 00:35:00|3814|3808|3813.5|3807.5|3814|3808|3813|3807|5
1654735200000|2022-06-09 00:40:00|3814.8|3808.8|3814|3808|3814.8|3808.8|3813.6|3807.6|10
1654735500000|2022-06-09 00:45:00|3813.8|3807.8|3812.8|3806.8|3814|3808|3812.8|3806.8|9
1654735800000|2022-06-09 00:50:00|3812.5|3806.5|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|5
1654736100000|2022-06-09 00:55:00|3813|3807|3812.8|3806.8|3813|3807|3812.5|3806.5|12
1654736400000|2022-06-09 01:00:00|3813|3807|3813.5|3807.5|3816.3|3810.3|3812.5|3806.5|153
1654736700000|2022-06-09 01:05:00|3813.8|3807.8|3811.5|3805.5|3814.8|3808.8|3811.5|3805.5|22
1654737000000|2022-06-09 01:10:00|3812.8|3806.8|3815.3|3809.3|3816|3810|3812.8|3806.8|64
1654737300000|2022-06-09 01:15:00|3815.5|3809.5|3812.5|3806.5|3815.8|3809.8|3812.5|3806.5|47
1654737600000|2022-06-09 01:20:00|3812.3|3806.3|3813.1|3807.1|3814.8|3808.8|3812.3|3806.3|38
1654737900000|2022-06-09 01:25:00|3812.9|3806.9|3811.3|3805.3|3813.5|3807.5|3808.9|3802.9|47
1654738200000|2022-06-09 01:30:00|3812.3|3806.3|3811.3|3805.3|3812.8|3806.8|3810.3|3804.3|45
1654738500000|2022-06-09 01:35:00|3811.5|3805.5|3811|3805|3814|3808|3810.3|3804.3|40
1654738800000|2022-06-09 01:40:00|3811.3|3805.3|3811|3805|3812.8|3806.8|3810.8|3804.8|33
1654739100000|2022-06-09 01:45:00|3810.8|3804.8|3811.3|3805.3|3812.5|3806.5|3810.5|3804.5|40
1654739400000|2022-06-09 01:50:00|3811|3805|3812.3|3806.3|3812.5|3806.5|3810.3|3804.3|29
1654739700000|2022-06-09 01:55:00|3812.8|3806.8|3811.5|3805.5|3812.8|3806.8|3811.3|3805.3|27
1654740000000|2022-06-09 02:00:00|3811.8|3805.8|3811.3|3805.3|3812.3|3806.3|3810.8|3804.8|48
1654740300000|2022-06-09 02:05:00|3811|3805|3810.5|3804.5|3811.5|3805.5|3810.5|3804.5|15
1654740600000|2022-06-09 02:10:00|3811.3|3805.3|3810.5|3804.5|3812|3806|3809.5|3803.5|28
1654740900000|2022-06-09 02:15:00|3811.5|3805.5|3810.5|3804.5|3812.3|3806.3|3810.5|3804.5|12
1654741200000|2022-06-09 02:20:00|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1654741500000|2022-06-09 02:25:00|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810|3804|3
1654741800000|2022-06-09 02:30:00|3810|3804|3809.8|3803.8|3811.5|3805.5|3806.8|3800.8|159
1654742100000|2022-06-09 02:35:00|3808.5|3802.5|3810|3804|3811|3805|3808.5|3802.5|44
1654742400000|2022-06-09 02:40:00|3809.8|3803.8|3810|3804|3810.5|3804.5|3808.3|3802.3|39
1654742700000|2022-06-09 02:45:00|3809.8|3803.8|3812.8|3806.8|3812.8|3806.8|3808|3802|56
1654743000000|2022-06-09 02:50:00|3813|3807|3812|3806|3814.3|3808.3|3810.8|3804.8|21
1654743300000|2022-06-09 02:55:00|3811.8|3805.8|3816.5|3810.5|3816.8|3810.8|3811.8|3805.8|16
1654743600000|2022-06-09 03:00:00|3816.3|3810.3|3818|3812|3818|3812|3816.3|3810.3|17
1654744200000|2022-06-09 03:10:00|3817.8|3811.8|3811.8|3805.8|3817.8|3811.8|3811.8|3805.8|33
1654744500000|2022-06-09 03:15:00|3812|3806|3811.5|3805.5|3813.3|3807.3|3810.3|3804.3|61
1654744800000|2022-06-09 03:20:00|3811|3805|3813.5|3807.5|3814.3|3808.3|3810.3|3804.3|27
1654745100000|2022-06-09 03:25:00|3813.8|3807.8|3813|3807|3814.3|3808.3|3812.3|3806.3|32
1654745400000|2022-06-09 03:30:00|3813.5|3807.5|3812.8|3806.8|3815.5|3809.5|3811.8|3805.8|29
1654745700000|2022-06-09 03:35:00|3813|3807|3815.8|3809.8|3815.8|3809.8|3812.8|3806.8|46
1654746000000|2022-06-09 03:40:00|3815.5|3809.5|3816.3|3810.3|3816.3|3810.3|3813.8|3807.8|29
1654746300000|2022-06-09 03:45:00|3816|3810|3818.3|3812.3|3818.5|3812.5|3815.8|3809.8|21
1654746600000|2022-06-09 03:50:00|3818|3812|3816.8|3810.8|3819.8|3813.8|3816.8|3810.8|70
1654746900000|2022-06-09 03:55:00|3817|3811|3818.5|3812.5|3819|3813|3817|3811|44
1654747200000|2022-06-09 04:00:00|3818.8|3812.8|3818.3|3812.3|3819.3|3813.3|3817.5|3811.5|45
1654747500000|2022-06-09 04:05:00|3819.3|3813.3|3816.8|3810.8|3819.8|3813.8|3816.8|3810.8|29
1654747800000|2022-06-09 04:10:00|3817|3811|3817.3|3811.3|3818.8|3812.8|3817|3811|31
1654748100000|2022-06-09 04:15:00|3816.8|3810.8|3817.8|3811.8|3818.8|3812.8|3816.8|3810.8|23
1654748400000|2022-06-09 04:20:00|3818|3812|3819.8|3813.8|3819.8|3813.8|3818|3812|35
1654748700000|2022-06-09 04:25:00|3819.5|3813.5|3817|3811|3819.8|3813.8|3817|3811|23
1654749000000|2022-06-09 04:30:00|3816.8|3810.8|3817.5|3811.5|3817.8|3811.8|3816.8|3810.8|13
1654749300000|2022-06-09 04:35:00|3817.3|3811.3|3816.3|3810.3|3817.3|3811.3|3815.8|3809.8|13
1654749600000|2022-06-09 04:40:00|3816.5|3810.5|3816|3810|3817.3|3811.3|3816|3810|18
1654749900000|2022-06-09 04:45:00|3816.8|3810.8|3816.5|3810.5|3816.8|3810.8|3816.3|3810.3|8
1654750200000|2022-06-09 04:50:00|3816.8|3810.8|3816.5|3810.5|3817.3|3811.3|3816.5|3810.5|21
1654750500000|2022-06-09 04:55:00|3816.3|3810.3|3816.3|3810.3|3816.8|3810.8|3816|3810|23
1654750800000|2022-06-09 05:00:00|3816|3810|3815|3809|3816.3|3810.3|3815|3809|6
1654751100000|2022-06-09 05:05:00|3816|3810|3817.3|3811.3|3818.8|3812.8|3816|3810|22
1654751400000|2022-06-09 05:10:00|3817.5|3811.5|3814|3808|3818.3|3812.3|3814|3808|40
1654751700000|2022-06-09 05:15:00|3813.3|3807.3|3812.5|3806.5|3814|3808|3811.8|3805.8|21
1654752000000|2022-06-09 05:20:00|3812.8|3806.8|3810|3804|3812.8|3806.8|3810|3804|10
1654752300000|2022-06-09 05:25:00|3809.3|3803.3|3810|3804|3810|3804|3809.3|3803.3|2
1654752600000|2022-06-09 05:30:00|3809.8|3803.8|3807.8|3801.8|3809.8|3803.8|3806|3800|113
1654752900000|2022-06-09 05:35:00|3808|3802|3817.8|3811.8|3817.8|3811.8|3807.3|3801.3|57
1654753200000|2022-06-09 05:40:00|3818|3812|3817.5|3811.5|3819.5|3813.5|3814.8|3808.8|88
1654753500000|2022-06-09 05:45:00|3817.3|3811.3|3814|3808|3819.8|3813.8|3813.3|3807.3|134
1654753800000|2022-06-09 05:50:00|3814.3|3808.3|3811.5|3805.5|3815.8|3809.8|3811|3805|121
1654754100000|2022-06-09 05:55:00|3811|3805|3820|3814|3822.3|3816.3|3811|3805|66
1654754400000|2022-06-09 06:00:00|3820.3|3814.3|3820|3814|3821.5|3815.5|3818.8|3812.8|61
1654754700000|2022-06-09 06:05:00|3819.8|3813.8|3821|3815|3821.3|3815.3|3819.3|3813.3|51
1654755000000|2022-06-09 06:10:00|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819|3813|13
1654755300000|2022-06-09 06:15:00|3819.5|3813.5|3819.8|3813.8|3821|3815|3819.5|3813.5|16
1654755600000|2022-06-09 06:20:00|3819.5|3813.5|3819.3|3813.3|3819.8|3813.8|3818.8|3812.8|10
1654755900000|2022-06-09 06:25:00|3819|3813|3819|3813|3819|3813|3818.8|3812.8|3
1654756200000|2022-06-09 06:30:00|3818.8|3812.8|3816.3|3810.3|3818.8|3812.8|3810.5|3804.5|82
1654756500000|2022-06-09 06:35:00|3816.5|3810.5|3812.5|3806.5|3816.5|3810.5|3812.5|3806.5|81
1654756800000|2022-06-09 06:40:00|3812.8|3806.8|3810|3804|3813.8|3807.8|3807.5|3801.5|62
1654757100000|2022-06-09 06:45:00|3810.3|3804.3|3812.3|3806.3|3812.5|3806.5|3807.5|3801.5|98
1654757400000|2022-06-09 06:50:00|3812.5|3806.5|3817.3|3811.3|3818.3|3812.3|3812.3|3806.3|60
1654757700000|2022-06-09 06:55:00|3817.5|3811.5|3810.4|3804.4|3818.9|3812.9|3810.4|3804.4|44
1654758000000|2022-06-09 07:00:00|3811.1|3805.1|3801.6|3795.6|3811.1|3805.1|3797.9|3791.9|105
1654758300000|2022-06-09 07:05:00|3801.1|3795.1|3814.6|3808.6|3815.5|3809.5|3798.8|3792.8|106
1654758600000|2022-06-09 07:10:00|3814.9|3808.9|3799.6|3793.6|3816.4|3810.4|3794.8|3788.8|102
1654758900000|2022-06-09 07:15:00|3799.4|3793.4|3779.5|3773.5|3799.4|3793.4|3764.5|3758.5|162
1654759200000|2022-06-09 07:20:00|3779.3|3773.3|3785.4|3779.4|3790.9|3784.9|3777.3|3771.3|83
1654759500000|2022-06-09 07:25:00|3785.1|3779.1|3785.4|3779.4|3788.6|3782.6|3784.4|3778.4|39
1654759800000|2022-06-09 07:30:00|3785.6|3779.6|3790.9|3784.9|3790.9|3784.9|3784.1|3778.1|76
1654760100000|2022-06-09 07:35:00|3791.4|3785.4|3781.8|3775.8|3791.4|3785.4|3781.3|3775.3|73
1654760400000|2022-06-09 07:40:00|3781.6|3775.6|3780.4|3774.4|3783.4|3777.4|3773.4|3767.4|113
1654760700000|2022-06-09 07:45:00|3780.1|3774.1|3778.9|3772.9|3782.1|3776.1|3774.9|3768.9|105
1654761000000|2022-06-09 07:50:00|3779.1|3773.1|3780.4|3774.4|3782.6|3776.6|3779.1|3773.1|57
1654761300000|2022-06-09 07:55:00|3779.9|3773.9|3776.6|3770.6|3780.4|3774.4|3775.1|3769.1|101
1654761600000|2022-06-09 08:00:00|3776.9|3770.9|3777.6|3771.6|3779.1|3773.1|3774.1|3768.1|107
1654761900000|2022-06-09 08:05:00|3777.4|3771.4|3775.4|3769.4|3777.6|3771.6|3775.1|3769.1|96
1654762200000|2022-06-09 08:10:00|3775.6|3769.6|3778.4|3772.4|3780.1|3774.1|3775.6|3769.6|56
1654762500000|2022-06-09 08:15:00|3778.6|3772.6|3775.9|3769.9|3779.1|3773.1|3774.6|3768.6|37
1654762800000|2022-06-09 08:20:00|3776.1|3770.1|3779.6|3773.6|3779.9|3773.9|3775.1|3769.1|64
1654763100000|2022-06-09 08:25:00|3779.9|3773.9|3775.1|3769.1|3779.9|3773.9|3775.1|3769.1|40
1654763400000|2022-06-09 08:30:00|3774.9|3768.9|3775.1|3769.1|3776.4|3770.4|3774.6|3768.6|19
1654763700000|2022-06-09 08:35:00|3774.6|3768.6|3775.4|3769.4|3776.4|3770.4|3773.9|3767.9|26
1654764000000|2022-06-09 08:40:00|3775.6|3769.6|3774.9|3768.9|3775.9|3769.9|3774.6|3768.6|33
1654764300000|2022-06-09 08:45:00|3775.1|3769.1|3776.1|3770.1|3776.1|3770.1|3774.4|3768.4|23
1654764600000|2022-06-09 08:50:00|3776.4|3770.4|3775.6|3769.6|3778.1|3772.1|3774.6|3768.6|28
1654764900000|2022-06-09 08:55:00|3775.1|3769.1|3775.6|3769.6|3780.4|3774.4|3774.4|3768.4|57
1654765200000|2022-06-09 09:00:00|3775.9|3769.9|3775.4|3769.4|3776.9|3770.9|3774.9|3768.9|16
1654765500000|2022-06-09 09:05:00|3775.6|3769.6|3779.9|3773.9|3781.9|3775.9|3775.6|3769.6|36
1654765800000|2022-06-09 09:10:00|3780.1|3774.1|3784.9|3778.9|3785.9|3779.9|3780.1|3774.1|39
1654766100000|2022-06-09 09:15:00|3785.1|3779.1|3789.1|3783.1|3790.6|3784.6|3785.1|3779.1|40
1654766400000|2022-06-09 09:20:00|3790.9|3784.9|3791.9|3785.9|3792.4|3786.4|3790.4|3784.4|28
1654766700000|2022-06-09 09:25:00|3792.1|3786.1|3791.4|3785.4|3795.9|3789.9|3790.4|3784.4|54
1654767000000|2022-06-09 09:30:00|3791.6|3785.6|3788.6|3782.6|3794.6|3788.6|3788.4|3782.4|45
1654767300000|2022-06-09 09:35:00|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3786.1|3780.1|21
1654767600000|2022-06-09 09:40:00|3787.4|3781.4|3787.1|3781.1|3789.9|3783.9|3786.6|3780.6|37
1654767900000|2022-06-09 09:45:00|3786.6|3780.6|3789.6|3783.6|3791.1|3785.1|3783.4|3777.4|50
1654768200000|2022-06-09 09:50:00|3789.4|3783.4|3788.9|3782.9|3790.4|3784.4|3788.9|3782.9|22
1654768500000|2022-06-09 09:55:00|3788.6|3782.6|3789.6|3783.6|3789.6|3783.6|3781.6|3775.6|82
1654768800000|2022-06-09 10:00:00|3789.9|3783.9|3784.9|3778.9|3789.9|3783.9|3784.1|3778.1|66
1654769100000|2022-06-09 10:05:00|3785.1|3779.1|3786.9|3780.9|3786.9|3780.9|3784.6|3778.6|27
1654769400000|2022-06-09 10:10:00|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3784.4|3778.4|36
1654769700000|2022-06-09 10:15:00|3785.9|3779.9|3784.6|3778.6|3789.9|3783.9|3784.6|3778.6|80
1654770000000|2022-06-09 10:20:00|3784.4|3778.4|3785.4|3779.4|3787.1|3781.1|3783.9|3777.9|28
1654770300000|2022-06-09 10:25:00|3785.6|3779.6|3783.9|3777.9|3789.6|3783.6|3783.9|3777.9|64
1654770600000|2022-06-09 10:30:00|3783.6|3777.6|3780.6|3774.6|3783.9|3777.9|3779.6|3773.6|55
1654770900000|2022-06-09 10:35:00|3780.9|3774.9|3782.4|3776.4|3783.9|3777.9|3780.9|3774.9|44
1654771200000|2022-06-09 10:40:00|3782.1|3776.1|3781.4|3775.4|3783.6|3777.6|3779.6|3773.6|67
1654771500000|2022-06-09 10:45:00|3781.6|3775.6|3782.1|3776.1|3782.4|3776.4|3779.1|3773.1|58
1654771800000|2022-06-09 10:50:00|3781.9|3775.9|3785.1|3779.1|3785.6|3779.6|3781.9|3775.9|22
1654772100000|2022-06-09 10:55:00|3784.9|3778.9|3785.6|3779.6|3786.6|3780.6|3781.9|3775.9|68
1654772400000|2022-06-09 11:00:00|3786.6|3780.6|3786.1|3780.1|3787.4|3781.4|3785.9|3779.9|25
1654772700000|2022-06-09 11:05:00|3785.4|3779.4|3789.6|3783.6|3790.4|3784.4|3783.9|3777.9|43
1654773000000|2022-06-09 11:10:00|3789.4|3783.4|3789.9|3783.9|3791.1|3785.1|3788.9|3782.9|29
1654773300000|2022-06-09 11:15:00|3789.6|3783.6|3785.4|3779.4|3789.9|3783.9|3785.4|3779.4|26
1654773600000|2022-06-09 11:20:00|3785.9|3779.9|3785.1|3779.1|3789.9|3783.9|3784.1|3778.1|58
1654773900000|2022-06-09 11:25:00|3785.9|3779.9|3776.1|3770.1|3785.9|3779.9|3775.1|3769.1|77
1654774200000|2022-06-09 11:30:00|3775.9|3769.9|3781.9|3775.9|3783.4|3777.4|3774.6|3768.6|62
1654774500000|2022-06-09 11:35:00|3782.1|3776.1|3780.6|3774.6|3785.1|3779.1|3780.6|3774.6|61
1654774800000|2022-06-09 11:40:00|3780.4|3774.4|3778.4|3772.4|3780.6|3774.6|3774.9|3768.9|64
1654775100000|2022-06-09 11:45:00|3778.6|3772.6|3775.1|3769.1|3778.9|3772.9|3774.4|3768.4|61
1654775400000|2022-06-09 11:50:00|3775.6|3769.6|3775.9|3769.9|3778.1|3772.1|3774.6|3768.6|67
1654775700000|2022-06-09 11:55:00|3775.6|3769.6|3774.1|3768.1|3776.9|3770.9|3773.4|3767.4|40
1654776000000|2022-06-09 12:00:00|3773.9|3767.9|3774.9|3768.9|3777.1|3771.1|3773.4|3767.4|68
1654776300000|2022-06-09 12:05:00|3774.4|3768.4|3774.9|3768.9|3776.4|3770.4|3773.6|3767.6|36
1654776600000|2022-06-09 12:10:00|3774.6|3768.6|3773.9|3767.9|3776.4|3770.4|3773.6|3767.6|55
1654776900000|2022-06-09 12:15:00|3774.1|3768.1|3775.9|3769.9|3779.4|3773.4|3773.6|3767.6|58
1654777200000|2022-06-09 12:20:00|3775.6|3769.6|3775.9|3769.9|3776.9|3770.9|3773.9|3767.9|70
1654777500000|2022-06-09 12:25:00|3776.1|3770.1|3776.1|3770.1|3780.9|3774.9|3774.6|3768.6|87
1654777800000|2022-06-09 12:30:00|3775.6|3769.6|3778.6|3772.6|3781.1|3775.1|3775.1|3769.1|37
1654778100000|2022-06-09 12:35:00|3778.4|3772.4|3783.9|3777.9|3783.9|3777.9|3776.1|3770.1|38
1654778400000|2022-06-09 12:40:00|3784.1|3778.1|3780.6|3774.6|3785.4|3779.4|3779.6|3773.6|62
1654778700000|2022-06-09 12:45:00|3780.9|3774.9|3773.1|3767.1|3782.1|3776.1|3772.6|3766.6|52
1654779000000|2022-06-09 12:50:00|3773.4|3767.4|3771.9|3765.9|3774.1|3768.1|3771.6|3765.6|44
1654779300000|2022-06-09 12:55:00|3771.6|3765.6|3770.1|3764.1|3771.6|3765.6|3763.9|3757.9|130
1654779600000|2022-06-09 13:00:00|3770.4|3764.4|3764.6|3758.6|3775.1|3769.1|3764.6|3758.6|189
1654779900000|2022-06-09 13:05:00|3764.4|3758.4|3770.6|3764.6|3771.4|3765.4|3764.1|3758.1|236
1654780200000|2022-06-09 13:10:00|3770.1|3764.1|3764.9|3758.9|3770.6|3764.6|3764.9|3758.9|142
1654780500000|2022-06-09 13:15:00|3764.6|3758.6|3776.9|3770.9|3779.4|3773.4|3764.4|3758.4|106
1654780800000|2022-06-09 13:20:00|3776.6|3770.6|3766.4|3760.4|3776.6|3770.6|3765.9|3759.9|107
1654781100000|2022-06-09 13:25:00|3766.1|3760.1|3763.9|3757.9|3766.1|3760.1|3763.9|3757.9|13
1654781400000|2022-06-09 13:30:00|3764.6|3758.6|3765.3|3759.3|3769.1|3763.1|3763.6|3757.6|135
1654781700000|2022-06-09 13:35:00|3766.5|3760.5|3761.6|3755.6|3766.9|3760.9|3761.4|3755.4|193
1654782000000|2022-06-09 13:40:00|3761.4|3755.4|3756.9|3750.9|3761.9|3755.9|3755.6|3749.6|93
1654782300000|2022-06-09 13:45:00|3757.1|3751.1|3761.4|3755.4|3762.1|3756.1|3754.4|3748.4|126
1654782600000|2022-06-09 13:50:00|3762.4|3756.4|3762.1|3756.1|3767.6|3761.6|3761.4|3755.4|78
1654782900000|2022-06-09 13:55:00|3762.9|3756.9|3765.1|3759.1|3765.1|3759.1|3761.9|3755.9|56
1654783200000|2022-06-09 14:00:00|3764.9|3758.9|3762.1|3756.1|3766.1|3760.1|3760.6|3754.6|65
1654783500000|2022-06-09 14:05:00|3761.9|3755.9|3756.6|3750.6|3762.1|3756.1|3756.6|3750.6|49
1654783800000|2022-06-09 14:10:00|3756.4|3750.4|3755.1|3749.1|3759.4|3753.4|3754.4|3748.4|81
1654784100000|2022-06-09 14:15:00|3755.6|3749.6|3754.6|3748.6|3757.4|3751.4|3753.6|3747.6|81
1654784400000|2022-06-09 14:20:00|3754.4|3748.4|3759.1|3753.1|3760.1|3754.1|3753.6|3747.6|90
1654784700000|2022-06-09 14:25:00|3758.6|3752.6|3759.9|3753.9|3766.3|3760.3|3758.1|3752.1|91
1654785000000|2022-06-09 14:30:00|3759.6|3753.6|3760.4|3754.4|3761.4|3755.4|3756.9|3750.9|73
1654785300000|2022-06-09 14:35:00|3760.1|3754.1|3764.9|3758.9|3765.1|3759.1|3759.1|3753.1|75
1654785600000|2022-06-09 14:40:00|3764.6|3758.6|3756.9|3750.9|3764.6|3758.6|3756.9|3750.9|42
1654785900000|2022-06-09 14:45:00|3756.6|3750.6|3753.6|3747.6|3758.4|3752.4|3750.4|3744.4|138
1654786200000|2022-06-09 14:50:00|3753.4|3747.4|3748.9|3742.9|3755.1|3749.1|3746.4|3740.4|142
1654786500000|2022-06-09 14:55:00|3749.1|3743.1|3767.8|3761.8|3770.6|3764.6|3749.1|3743.1|174
1654786800000|2022-06-09 15:00:00|3767.3|3761.3|3759.9|3753.9|3767.6|3761.6|3758.1|3752.1|74
1654787100000|2022-06-09 15:05:00|3761.1|3755.1|3754.1|3748.1|3762.4|3756.4|3753.1|3747.1|57
1654787400000|2022-06-09 15:10:00|3755.1|3749.1|3758.6|3752.6|3760.9|3754.9|3755.1|3749.1|54
1654787700000|2022-06-09 15:15:00|3758.4|3752.4|3755.4|3749.4|3758.6|3752.6|3753.4|3747.4|75
1654788000000|2022-06-09 15:20:00|3754.6|3748.6|3760.1|3754.1|3761.1|3755.1|3753.4|3747.4|81
1654788300000|2022-06-09 15:25:00|3759.4|3753.4|3762.6|3756.6|3765.8|3759.8|3759.4|3753.4|78
1654788600000|2022-06-09 15:30:00|3762.9|3756.9|3760.4|3754.4|3763.6|3757.6|3757.9|3751.9|55
1654788900000|2022-06-09 15:35:00|3760.6|3754.6|3771.6|3765.6|3772.4|3766.4|3760.6|3754.6|63
1654789200000|2022-06-09 15:40:00|3771.1|3765.1|3772.1|3766.1|3774.1|3768.1|3765.6|3759.6|68
1654789500000|2022-06-09 15:45:00|3771.9|3765.9|3769.4|3763.4|3772.9|3766.9|3769.1|3763.1|64
1654789800000|2022-06-09 15:50:00|3769.1|3763.1|3771.6|3765.6|3772.6|3766.6|3767.1|3761.1|61
1654790100000|2022-06-09 15:55:00|3771.9|3765.9|3771.1|3765.1|3772.6|3766.6|3770.6|3764.6|62
1654790400000|2022-06-09 16:00:00|3770.9|3764.9|3770.4|3764.4|3770.9|3764.9|3767.4|3761.4|48
1654790700000|2022-06-09 16:05:00|3770.1|3764.1|3765.4|3759.4|3770.6|3764.6|3764.5|3758.5|51
1654791000000|2022-06-09 16:10:00|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3764.1|3758.1|15
1654791300000|2022-06-09 16:15:00|3765.6|3759.6|3764.1|3758.1|3765.6|3759.6|3761.6|3755.6|42
1654791600000|2022-06-09 16:20:00|3764.4|3758.4|3763.9|3757.9|3765.6|3759.6|3763.6|3757.6|54
1654791900000|2022-06-09 16:25:00|3763.6|3757.6|3763.6|3757.6|3763.9|3757.9|3762.9|3756.9|42
1654792200000|2022-06-09 16:30:00|3763.4|3757.4|3763.1|3757.1|3764.1|3758.1|3762.4|3756.4|26
1654792500000|2022-06-09 16:35:00|3762.9|3756.9|3763.9|3757.9|3764.6|3758.6|3762.9|3756.9|25
1654792800000|2022-06-09 16:40:00|3764.1|3758.1|3761.9|3755.9|3764.1|3758.1|3761.1|3755.1|29
1654793100000|2022-06-09 16:45:00|3762.6|3756.6|3763.9|3757.9|3766.6|3760.6|3762.1|3756.1|52
1654793400000|2022-06-09 16:50:00|3764.4|3758.4|3766.9|3760.9|3768.6|3762.6|3763.6|3757.6|72
1654793700000|2022-06-09 16:55:00|3766.4|3760.4|3770.5|3764.5|3770.5|3764.5|3765.3|3759.3|90
1654819200000|2022-06-10 00:00:00|3768.8|3762.8|3768.5|3762.5|3771.1|3765.1|3768.5|3762.5|13
1654819500000|2022-06-10 00:05:00|3768.1|3762.1|3767|3761|3768.1|3762.1|3766.8|3760.8|17
1654819800000|2022-06-10 00:10:00|3766.8|3760.8|3764|3758|3767|3761|3762.3|3756.3|32
1654820100000|2022-06-10 00:15:00|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763|3757|4
1654820400000|2022-06-10 00:20:00|3763|3757|3764|3758|3765.8|3759.8|3762.5|3756.5|14
1654820700000|2022-06-10 00:25:00|3763.8|3757.8|3765.3|3759.3|3765.3|3759.3|3763.5|3757.5|11
1654821000000|2022-06-10 00:30:00|3765.5|3759.5|3767|3761|3767|3761|3765.5|3759.5|4
1654821300000|2022-06-10 00:35:00|3766.8|3760.8|3765.3|3759.3|3766.8|3760.8|3764.8|3758.8|4
1654821600000|2022-06-10 00:40:00|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|4
1654821900000|2022-06-10 00:45:00|3765.5|3759.5|3767|3761|3767.8|3761.8|3765.5|3759.5|8
1654822200000|2022-06-10 00:50:00|3766.8|3760.8|3766.8|3760.8|3767.8|3761.8|3766.3|3760.3|6
1654822500000|2022-06-10 00:55:00|3767|3761|3771.3|3765.3|3771.5|3765.5|3767|3761|19
1654822800000|2022-06-10 01:00:00|3771|3765|3762.1|3756.1|3771.3|3765.3|3761.5|3755.5|279
1654823100000|2022-06-10 01:05:00|3762.6|3756.6|3759.3|3753.3|3764.6|3758.6|3757.8|3751.8|120
1654823400000|2022-06-10 01:10:00|3759|3753|3755.3|3749.3|3761|3755|3755.3|3749.3|40
1654823700000|2022-06-10 01:15:00|3755|3749|3751.8|3745.8|3755.5|3749.5|3750.8|3744.8|49
1654824000000|2022-06-10 01:20:00|3751.3|3745.3|3749.3|3743.3|3751.8|3745.8|3749|3743|94
1654824300000|2022-06-10 01:25:00|3749.8|3743.8|3753.8|3747.8|3753.8|3747.8|3749.5|3743.5|59
1654824600000|2022-06-10 01:30:00|3753.5|3747.5|3758.5|3752.5|3759|3753|3753|3747|65
1654824900000|2022-06-10 01:35:00|3758.3|3752.3|3761.3|3755.3|3761.3|3755.3|3757.3|3751.3|48
1654825200000|2022-06-10 01:40:00|3761|3755|3763.3|3757.3|3765.3|3759.3|3760|3754|37
1654825500000|2022-06-10 01:45:00|3763.5|3757.5|3766|3760|3768.3|3762.3|3762.8|3756.8|74
1654825800000|2022-06-10 01:50:00|3766.3|3760.3|3766.8|3760.8|3767|3761|3765|3759|44
1654826100000|2022-06-10 01:55:00|3766.5|3760.5|3762.8|3756.8|3769|3763|3762.8|3756.8|65
1654826400000|2022-06-10 02:00:00|3763.3|3757.3|3764|3758|3769.3|3763.3|3762.3|3756.3|122
1654826700000|2022-06-10 02:05:00|3764.3|3758.3|3763|3757|3764.3|3758.3|3762.8|3756.8|17
1654827000000|2022-06-10 02:10:00|3762.8|3756.8|3760.5|3754.5|3763.3|3757.3|3758.3|3752.3|73
1654827300000|2022-06-10 02:15:00|3760.3|3754.3|3762.5|3756.5|3764.5|3758.5|3758.3|3752.3|45
1654827600000|2022-06-10 02:20:00|3762.3|3756.3|3761.9|3755.9|3763.4|3757.4|3759.1|3753.1|86
1654827900000|2022-06-10 02:25:00|3762.1|3756.1|3763.8|3757.8|3764.8|3758.8|3761.9|3755.9|125
1654828200000|2022-06-10 02:30:00|3764|3758|3768.8|3762.8|3770.3|3764.3|3763.8|3757.8|155
1654828500000|2022-06-10 02:35:00|3769.5|3763.5|3765.5|3759.5|3770|3764|3765.5|3759.5|134
1654828800000|2022-06-10 02:40:00|3766.5|3760.5|3766.5|3760.5|3768.8|3762.8|3765|3759|102
1654829100000|2022-06-10 02:45:00|3767|3761|3766.8|3760.8|3768.3|3762.3|3764.8|3758.8|100
1654829400000|2022-06-10 02:50:00|3766.3|3760.3|3772|3766|3772.3|3766.3|3764.8|3758.8|90
1654829700000|2022-06-10 02:55:00|3771.5|3765.5|3771.5|3765.5|3772.3|3766.3|3768.3|3762.3|88
1654830000000|2022-06-10 03:00:00|3772|3766|3771.8|3765.8|3775.5|3769.5|3768.5|3762.5|63
1654830300000|2022-06-10 03:05:00|3771.5|3765.5|3769|3763|3771.8|3765.8|3765.8|3759.8|46
1654830600000|2022-06-10 03:10:00|3768.8|3762.8|3770|3764|3770|3764|3767.3|3761.3|41
1654830900000|2022-06-10 03:15:00|3771|3765|3769.3|3763.3|3773.8|3767.8|3768|3762|44
1654831200000|2022-06-10 03:20:00|3770.5|3764.5|3767|3761|3772.3|3766.3|3766.5|3760.5|63
1654831500000|2022-06-10 03:25:00|3767.3|3761.3|3768.8|3762.8|3769.3|3763.3|3765.5|3759.5|80
1654831800000|2022-06-10 03:30:00|3768.3|3762.3|3767.3|3761.3|3768.5|3762.5|3766|3760|23
1654832100000|2022-06-10 03:35:00|3767|3761|3767.5|3761.5|3768|3762|3765.5|3759.5|20
1654832400000|2022-06-10 03:40:00|3767.3|3761.3|3763.8|3757.8|3767.3|3761.3|3763|3757|16
1654832700000|2022-06-10 03:45:00|3764|3758|3762.5|3756.5|3764|3758|3761.8|3755.8|32
1654833000000|2022-06-10 03:50:00|3762.3|3756.3|3762.3|3756.3|3762.8|3756.8|3762|3756|26
1654833300000|2022-06-10 03:55:00|3762.5|3756.5|3762.3|3756.3|3762.8|3756.8|3761.8|3755.8|38
1654833600000|2022-06-10 04:00:00|3762|3756|3762.3|3756.3|3762.8|3756.8|3761.5|3755.5|25
1654833900000|2022-06-10 04:05:00|3762.5|3756.5|3761.8|3755.8|3762.8|3756.8|3761.8|3755.8|21
1654834200000|2022-06-10 04:10:00|3761.3|3755.3|3761|3755|3762.9|3756.9|3758.5|3752.5|59
1654834500000|2022-06-10 04:15:00|3760.5|3754.5|3761.8|3755.8|3762.3|3756.3|3757|3751|83
1654834800000|2022-06-10 04:20:00|3762.5|3756.5|3762.5|3756.5|3762.8|3756.8|3758.5|3752.5|55
1654835100000|2022-06-10 04:25:00|3762.8|3756.8|3760.5|3754.5|3764.8|3758.8|3760.5|3754.5|74
1654835400000|2022-06-10 04:30:00|3758.5|3752.5|3759.3|3753.3|3761|3755|3757.3|3751.3|54
1654835700000|2022-06-10 04:35:00|3759|3753|3757.8|3751.8|3759.5|3753.5|3756.3|3750.3|64
1654836000000|2022-06-10 04:40:00|3757.5|3751.5|3759.3|3753.3|3759.3|3753.3|3756.8|3750.8|16
1654836300000|2022-06-10 04:45:00|3759|3753|3756|3750|3759|3753|3755.8|3749.8|38
1654836600000|2022-06-10 04:50:00|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|7
1654836900000|2022-06-10 04:55:00|3755.3|3749.3|3754.5|3748.5|3755.8|3749.8|3754.3|3748.3|20
1654837200000|2022-06-10 05:00:00|3754.8|3748.8|3752.8|3746.8|3754.8|3748.8|3751.8|3745.8|275
1654837500000|2022-06-10 05:05:00|3752.5|3746.5|3750.8|3744.8|3752.8|3746.8|3750.5|3744.5|327
1654837800000|2022-06-10 05:10:00|3750.5|3744.5|3751.8|3745.8|3752.3|3746.3|3750.5|3744.5|31
1654838100000|2022-06-10 05:15:00|3752|3746|3755.5|3749.5|3757.3|3751.3|3752|3746|29
1654838400000|2022-06-10 05:20:00|3755.3|3749.3|3763.8|3757.8|3764.3|3758.3|3755.3|3749.3|35
1654838700000|2022-06-10 05:25:00|3764|3758|3767|3761|3767.8|3761.8|3762.6|3756.6|38
1654839000000|2022-06-10 05:30:00|3767.3|3761.3|3766.3|3760.3|3770.5|3764.5|3765.3|3759.3|177
1654839300000|2022-06-10 05:35:00|3766.5|3760.5|3763.8|3757.8|3767.5|3761.5|3762|3756|151
1654839600000|2022-06-10 05:40:00|3763.5|3757.5|3767.5|3761.5|3767.8|3761.8|3762.5|3756.5|103
1654839900000|2022-06-10 05:45:00|3767.8|3761.8|3767|3761|3769|3763|3762.5|3756.5|138
1654840200000|2022-06-10 05:50:00|3767.8|3761.8|3770|3764|3771.5|3765.5|3767.5|3761.5|131
1654840500000|2022-06-10 05:55:00|3770.3|3764.3|3771.8|3765.8|3775.5|3769.5|3769.3|3763.3|63
1654840800000|2022-06-10 06:00:00|3771|3765|3769.8|3763.8|3771.5|3765.5|3769.3|3763.3|42
1654841100000|2022-06-10 06:05:00|3769|3763|3762|3756|3769|3763|3761|3755|40
1654841400000|2022-06-10 06:10:00|3761.8|3755.8|3752.5|3746.5|3761.8|3755.8|3750.3|3744.3|61
1654841700000|2022-06-10 06:15:00|3752.8|3746.8|3753|3747|3755.8|3749.8|3751.8|3745.8|72
1654842000000|2022-06-10 06:20:00|3752.8|3746.8|3749.3|3743.3|3753|3747|3746.5|3740.5|63
1654842300000|2022-06-10 06:25:00|3749|3743|3751|3745|3754|3748|3748.8|3742.8|77
1654842600000|2022-06-10 06:30:00|3750.3|3744.3|3752.8|3746.8|3754.8|3748.8|3749.8|3743.8|88
1654842900000|2022-06-10 06:35:00|3752.5|3746.5|3763.5|3757.5|3764.3|3758.3|3751.5|3745.5|70
1654843200000|2022-06-10 06:40:00|3763.8|3757.8|3763|3757|3765.5|3759.5|3761.8|3755.8|50
1654843500000|2022-06-10 06:45:00|3762.8|3756.8|3764.3|3758.3|3768.3|3762.3|3761.5|3755.5|38
1654843800000|2022-06-10 06:50:00|3764|3758|3768.3|3762.3|3770.5|3764.5|3764|3758|93
1654844100000|2022-06-10 06:55:00|3768|3762|3749.6|3743.6|3768|3762|3749.6|3743.6|92
1654844400000|2022-06-10 07:00:00|3748.8|3742.8|3754.1|3748.1|3755.4|3749.4|3745.9|3739.9|102
1654844700000|2022-06-10 07:05:00|3754.4|3748.4|3759.9|3753.9|3765.6|3759.6|3754.1|3748.1|79
1654845000000|2022-06-10 07:10:00|3759.6|3753.6|3760.9|3754.9|3761.6|3755.6|3754.1|3748.1|45
1654845300000|2022-06-10 07:15:00|3759.9|3753.9|3761.9|3755.9|3764.1|3758.1|3759.1|3753.1|70
1654845600000|2022-06-10 07:20:00|3761.1|3755.1|3761.1|3755.1|3761.9|3755.9|3754.6|3748.6|52
1654845900000|2022-06-10 07:25:00|3760.9|3754.9|3755.1|3749.1|3761.1|3755.1|3755.1|3749.1|55
1654846200000|2022-06-10 07:30:00|3754.6|3748.6|3753.6|3747.6|3754.6|3748.6|3749.6|3743.6|43
1654846500000|2022-06-10 07:35:00|3753.9|3747.9|3757.6|3751.6|3758.9|3752.9|3753.9|3747.9|24
1654846800000|2022-06-10 07:40:00|3757.4|3751.4|3750.1|3744.1|3757.6|3751.6|3750.1|3744.1|43
1654847100000|2022-06-10 07:45:00|3749.9|3743.9|3751.6|3745.6|3752.6|3746.6|3749.6|3743.6|50
1654847400000|2022-06-10 07:50:00|3752.1|3746.1|3752.4|3746.4|3754.1|3748.1|3749.6|3743.6|52
1654847700000|2022-06-10 07:55:00|3752.6|3746.6|3750.1|3744.1|3754.9|3748.9|3749.9|3743.9|28
1654848000000|2022-06-10 08:00:00|3750.4|3744.4|3763.9|3757.9|3763.9|3757.9|3749.6|3743.6|99
1654848300000|2022-06-10 08:05:00|3764.1|3758.1|3759.9|3753.9|3764.1|3758.1|3755.6|3749.6|65
1654848600000|2022-06-10 08:10:00|3760.1|3754.1|3754.6|3748.6|3762.9|3756.9|3754.6|3748.6|57
1654848900000|2022-06-10 08:15:00|3754.4|3748.4|3758.9|3752.9|3759.6|3753.6|3753.6|3747.6|47
1654849200000|2022-06-10 08:20:00|3759.1|3753.1|3763.1|3757.1|3763.1|3757.1|3758.6|3752.6|19
1654849500000|2022-06-10 08:25:00|3762.9|3756.9|3766.1|3760.1|3766.9|3760.9|3762.6|3756.6|20
1654849800000|2022-06-10 08:30:00|3765.9|3759.9|3759.1|3753.1|3766.4|3760.4|3759.1|3753.1|40
1654850100000|2022-06-10 08:35:00|3758.9|3752.9|3765.1|3759.1|3765.1|3759.1|3758.6|3752.6|44
1654850400000|2022-06-10 08:40:00|3764.9|3758.9|3764.4|3758.4|3765.9|3759.9|3762.1|3756.1|31
1654850700000|2022-06-10 08:45:00|3764.1|3758.1|3762.6|3756.6|3764.1|3758.1|3761.6|3755.6|31
1654851000000|2022-06-10 08:50:00|3762.9|3756.9|3760.6|3754.6|3763.1|3757.1|3760.6|3754.6|35
1654851300000|2022-06-10 08:55:00|3760.9|3754.9|3758.9|3752.9|3761.1|3755.1|3758.9|3752.9|11
1654851600000|2022-06-10 09:00:00|3759.1|3753.1|3758.9|3752.9|3760.9|3754.9|3757.9|3751.9|43
1654851900000|2022-06-10 09:05:00|3758.6|3752.6|3756.4|3750.4|3760.4|3754.4|3753.6|3747.6|48
1654852200000|2022-06-10 09:10:00|3756.1|3750.1|3759.9|3753.9|3759.9|3753.9|3755.9|3749.9|39
1654852500000|2022-06-10 09:15:00|3760.1|3754.1|3758.1|3752.1|3760.1|3754.1|3757.6|3751.6|18
1654852800000|2022-06-10 09:20:00|3757.9|3751.9|3756.4|3750.4|3757.9|3751.9|3755.6|3749.6|27
1654853100000|2022-06-10 09:25:00|3756.1|3750.1|3756.9|3750.9|3757.9|3751.9|3754.9|3748.9|28
1654853400000|2022-06-10 09:30:00|3756.1|3750.1|3753.9|3747.9|3758.4|3752.4|3753.9|3747.9|37
1654853700000|2022-06-10 09:35:00|3753.6|3747.6|3756.9|3750.9|3756.9|3750.9|3753.1|3747.1|40
1654854000000|2022-06-10 09:40:00|3756.6|3750.6|3758.6|3752.6|3759.4|3753.4|3756.4|3750.4|82
1654854300000|2022-06-10 09:45:00|3758.9|3752.9|3759.6|3753.6|3762.9|3756.9|3758.9|3752.9|69
1654854600000|2022-06-10 09:50:00|3759.1|3753.1|3762.4|3756.4|3762.4|3756.4|3756.4|3750.4|51
1654854900000|2022-06-10 09:55:00|3762.6|3756.6|3767.6|3761.6|3768.6|3762.6|3762.6|3756.6|42
1654855200000|2022-06-10 10:00:00|3767.9|3761.9|3761.1|3755.1|3768.6|3762.6|3761.1|3755.1|30
1654855500000|2022-06-10 10:05:00|3760.9|3754.9|3762.6|3756.6|3764.6|3758.6|3760.6|3754.6|59
1654855800000|2022-06-10 10:10:00|3762.4|3756.4|3764.6|3758.6|3766.1|3760.1|3760.9|3754.9|83
1654856100000|2022-06-10 10:15:00|3764.9|3758.9|3761.9|3755.9|3764.9|3758.9|3761.4|3755.4|42
1654856400000|2022-06-10 10:20:00|3762.4|3756.4|3764.9|3758.9|3767.1|3761.1|3762.1|3756.1|70
1654856700000|2022-06-10 10:25:00|3765.1|3759.1|3761.4|3755.4|3765.1|3759.1|3761.4|3755.4|26
1654857000000|2022-06-10 10:30:00|3761.1|3755.1|3763.1|3757.1|3764.1|3758.1|3760.6|3754.6|37
1654857300000|2022-06-10 10:35:00|3763.6|3757.6|3762.6|3756.6|3764.4|3758.4|3762.6|3756.6|19
1654857600000|2022-06-10 10:40:00|3762.9|3756.9|3761.4|3755.4|3763.9|3757.9|3760.9|3754.9|27
1654857900000|2022-06-10 10:45:00|3761.1|3755.1|3757.4|3751.4|3761.1|3755.1|3756.9|3750.9|33
1654858200000|2022-06-10 10:50:00|3757.6|3751.6|3764.1|3758.1|3767.4|3761.4|3757.6|3751.6|40
1654858500000|2022-06-10 10:55:00|3763.9|3757.9|3764.6|3758.6|3765.1|3759.1|3763.1|3757.1|31
1654858800000|2022-06-10 11:00:00|3764.9|3758.9|3761.6|3755.6|3766.1|3760.1|3757.9|3751.9|80
1654859100000|2022-06-10 11:05:00|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3759.6|3753.6|29
1654859400000|2022-06-10 11:10:00|3760.6|3754.6|3758.9|3752.9|3764.1|3758.1|3758.4|3752.4|34
1654859700000|2022-06-10 11:15:00|3758.6|3752.6|3757.6|3751.6|3758.9|3752.9|3756.6|3750.6|44
1654860000000|2022-06-10 11:20:00|3757.9|3751.9|3751.6|3745.6|3757.9|3751.9|3751.4|3745.4|30
1654860300000|2022-06-10 11:25:00|3752.5|3746.5|3754.6|3748.6|3756|3750|3752.5|3746.5|30
1654860600000|2022-06-10 11:30:00|3755.6|3749.6|3758.6|3752.6|3759.1|3753.1|3754.4|3748.4|36
1654860900000|2022-06-10 11:35:00|3758.4|3752.4|3750.1|3744.1|3758.4|3752.4|3748.6|3742.6|67
1654861200000|2022-06-10 11:40:00|3749.9|3743.9|3748|3742|3752.4|3746.4|3744.8|3738.8|112
1654861500000|2022-06-10 11:45:00|3747.8|3741.8|3741.1|3735.1|3749.1|3743.1|3739|3733|107
1654861800000|2022-06-10 11:50:00|3740.6|3734.6|3742.4|3736.4|3746.4|3740.4|3737.6|3731.6|99
1654862100000|2022-06-10 11:55:00|3742.1|3736.1|3744.9|3738.9|3746.1|3740.1|3741.1|3735.1|65
1654862400000|2022-06-10 12:00:00|3744.6|3738.6|3744.4|3738.4|3745.4|3739.4|3741.1|3735.1|103
1654862700000|2022-06-10 12:05:00|3744.9|3738.9|3745.6|3739.6|3748.9|3742.9|3744.9|3738.9|34
1654863000000|2022-06-10 12:10:00|3746.1|3740.1|3743.1|3737.1|3746.4|3740.4|3743.1|3737.1|38
1654863300000|2022-06-10 12:15:00|3743.4|3737.4|3741.6|3735.6|3744.9|3738.9|3741.1|3735.1|59
1654863600000|2022-06-10 12:20:00|3741.9|3735.9|3746.9|3740.9|3746.9|3740.9|3741.9|3735.9|39
1654863900000|2022-06-10 12:25:00|3747.1|3741.1|3749.6|3743.6|3752.1|3746.1|3747.1|3741.1|40
1654864200000|2022-06-10 12:30:00|3749.9|3743.9|3739.6|3733.6|3749.9|3743.9|3736.6|3730.6|216
1654864500000|2022-06-10 12:35:00|3739.4|3733.4|3745.4|3739.4|3745.9|3739.9|3737.9|3731.9|228
1654864800000|2022-06-10 12:40:00|3745.6|3739.6|3749.4|3743.4|3749.9|3743.9|3743.4|3737.4|159
1654865100000|2022-06-10 12:45:00|3749.1|3743.1|3749.1|3743.1|3752.1|3746.1|3744.6|3738.6|122
1654865400000|2022-06-10 12:50:00|3747.1|3741.1|3739.6|3733.6|3747.1|3741.1|3737.9|3731.9|119
1654865700000|2022-06-10 12:55:00|3740.4|3734.4|3740.1|3734.1|3740.4|3734.4|3733.9|3727.9|77
1654866000000|2022-06-10 13:00:00|3740.4|3734.4|3744.6|3738.6|3746.9|3740.9|3740.4|3734.4|123
1654866300000|2022-06-10 13:05:00|3744.4|3738.4|3737.1|3731.1|3744.6|3738.6|3737.1|3731.1|167
1654866600000|2022-06-10 13:10:00|3737.4|3731.4|3726.1|3720.1|3738.6|3732.6|3725.9|3719.9|139
1654866900000|2022-06-10 13:15:00|3725.9|3719.9|3719.6|3713.6|3726.4|3720.4|3719.6|3713.6|94
1654867200000|2022-06-10 13:20:00|3719.9|3713.9|3718.1|3712.1|3723.6|3717.6|3717.4|3711.4|216
1654867500000|2022-06-10 13:25:00|3718.4|3712.4|3720.6|3714.6|3721.4|3715.4|3716.9|3710.9|176
1654867800000|2022-06-10 13:30:00|3720.1|3714.1|3718.6|3712.6|3723.3|3717.3|3716.6|3710.6|246
1654868100000|2022-06-10 13:35:00|3718.1|3712.1|3715.6|3709.6|3720.4|3714.4|3715.6|3709.6|126
1654868400000|2022-06-10 13:40:00|3715.4|3709.4|3719.9|3713.9|3721.1|3715.1|3708.9|3702.9|174
1654868700000|2022-06-10 13:45:00|3719.6|3713.6|3713.6|3707.6|3722.4|3716.4|3711.6|3705.6|108
1654869000000|2022-06-10 13:50:00|3712.4|3706.4|3721.4|3715.4|3721.6|3715.6|3711.1|3705.1|120
1654869300000|2022-06-10 13:55:00|3720.4|3714.4|3729.4|3723.4|3730.1|3724.1|3718.4|3712.4|99
1654869600000|2022-06-10 14:00:00|3726.6|3720.6|3724.1|3718.1|3730.4|3724.4|3721.4|3715.4|105
1654869900000|2022-06-10 14:05:00|3724.4|3718.4|3712.1|3706.1|3725.1|3719.1|3709.4|3703.4|147
1654870200000|2022-06-10 14:10:00|3713.1|3707.1|3706.6|3700.6|3714.4|3708.4|3704.4|3698.4|91
1654870500000|2022-06-10 14:15:00|3706.4|3700.4|3702.9|3696.9|3708.9|3702.9|3695.8|3689.8|203
1654870800000|2022-06-10 14:20:00|3702.4|3696.4|3700.4|3694.4|3706.4|3700.4|3697.4|3691.4|144
1654871100000|2022-06-10 14:25:00|3700.1|3694.1|3707.6|3701.6|3709.6|3703.6|3699.4|3693.4|84
1654871400000|2022-06-10 14:30:00|3707.4|3701.4|3699.1|3693.1|3708.4|3702.4|3696.1|3690.1|112
1654871700000|2022-06-10 14:35:00|3695.3|3689.3|3694.9|3688.9|3699.4|3693.4|3691.6|3685.6|176
1654872000000|2022-06-10 14:40:00|3694.6|3688.6|3692.9|3686.9|3697.1|3691.1|3690.1|3684.1|93
1654872300000|2022-06-10 14:45:00|3692.6|3686.6|3694.6|3688.6|3696.1|3690.1|3691.9|3685.9|112
1654872600000|2022-06-10 14:50:00|3696.4|3690.4|3697.9|3691.9|3705.9|3699.9|3696.4|3690.4|122
1654872900000|2022-06-10 14:55:00|3697.6|3691.6|3698.9|3692.9|3699.9|3693.9|3691.9|3685.9|82
1654873200000|2022-06-10 15:00:00|3699.1|3693.1|3698.4|3692.4|3701.1|3695.1|3697.9|3691.9|48
1654873500000|2022-06-10 15:05:00|3697.6|3691.6|3692.1|3686.1|3698.4|3692.4|3691.9|3685.9|63
1654873800000|2022-06-10 15:10:00|3691.9|3685.9|3690.9|3684.9|3694.9|3688.9|3690.4|3684.4|60
1654874100000|2022-06-10 15:15:00|3691.4|3685.4|3694.4|3688.4|3694.6|3688.6|3691.4|3685.4|62
1654874400000|2022-06-10 15:20:00|3694.1|3688.1|3696.1|3690.1|3698.1|3692.1|3690.9|3684.9|81
1654874700000|2022-06-10 15:25:00|3695.9|3689.9|3694.9|3688.9|3696.6|3690.6|3691.4|3685.4|85
1654875000000|2022-06-10 15:30:00|3695.1|3689.1|3692.6|3686.6|3696.6|3690.6|3691.4|3685.4|84
1654875300000|2022-06-10 15:35:00|3692.1|3686.1|3690.9|3684.9|3692.1|3686.1|3690.4|3684.4|28
1654875600000|2022-06-10 15:40:00|3690.6|3684.6|3690.9|3684.9|3692.1|3686.1|3689.9|3683.9|38
1654875900000|2022-06-10 15:45:00|3691.1|3685.1|3697.6|3691.6|3697.9|3691.9|3691.1|3685.1|33
1654876200000|2022-06-10 15:50:00|3697.1|3691.1|3698.4|3692.4|3698.4|3692.4|3696.1|3690.1|54
1654876500000|2022-06-10 15:55:00|3698.1|3692.1|3704.9|3698.9|3705.4|3699.4|3697.9|3691.9|84
1654876800000|2022-06-10 16:00:00|3705.4|3699.4|3706.6|3700.6|3707|3701|3700.6|3694.6|62
1654877100000|2022-06-10 16:05:00|3706.9|3700.9|3702.9|3696.9|3707.6|3701.6|3702.9|3696.9|33
1654877400000|2022-06-10 16:10:00|3702.6|3696.6|3703.1|3697.1|3704.1|3698.1|3701.4|3695.4|88
1654877700000|2022-06-10 16:15:00|3703.6|3697.6|3701.6|3695.6|3703.6|3697.6|3699.6|3693.6|61
1654878000000|2022-06-10 16:20:00|3701.9|3695.9|3697.1|3691.1|3701.9|3695.9|3696.9|3690.9|16
1654878600000|2022-06-10 16:30:00|3697.4|3691.4|3698.1|3692.1|3699.6|3693.6|3697.4|3691.4|22
1654878900000|2022-06-10 16:35:00|3697.9|3691.9|3696.4|3690.4|3698.6|3692.6|3696.4|3690.4|20
1654879200000|2022-06-10 16:40:00|3697.1|3691.1|3697.1|3691.1|3697.6|3691.6|3696.4|3690.4|27
1654879500000|2022-06-10 16:45:00|3697.4|3691.4|3695.9|3689.9|3697.4|3691.4|3695.1|3689.1|36
1654879800000|2022-06-10 16:50:00|3695.6|3689.6|3697.1|3691.1|3698.9|3692.9|3695.6|3689.6|54
1654880100000|2022-06-10 16:55:00|3696.9|3690.9|3702.9|3696.9|3704.3|3698.3|3696|3690|51
1655078400000|2022-06-13 00:00:00|3708.3|3689.5|3699.3|3693.3|3708.3|3697.1|3693.6|3687.6|19
1655078700000|2022-06-13 00:05:00|3699.4|3693.4|3704.5|3698.5|3705.8|3699.8|3699.4|3693.4|33
1655079000000|2022-06-13 00:10:00|3704.8|3698.8|3709.1|3703.1|3709.4|3703.4|3703.5|3697.5|21
1655079300000|2022-06-13 00:15:00|3708.9|3702.9|3716.8|3710.8|3717.1|3711.1|3705.9|3699.9|41
1655079600000|2022-06-13 00:20:00|3717.3|3711.3|3721.8|3715.8|3722|3716|3717.3|3711.3|26
1655079900000|2022-06-13 00:25:00|3722|3716|3718.5|3712.5|3722|3716|3717.3|3711.3|19
1655080200000|2022-06-13 00:30:00|3718.8|3712.8|3718.3|3712.3|3718.8|3712.8|3714.1|3708.1|28
1655080500000|2022-06-13 00:35:00|3719.8|3713.8|3716.8|3710.8|3721.3|3715.3|3715.5|3709.5|57
1655080800000|2022-06-13 00:40:00|3717|3711|3714.3|3708.3|3717.5|3711.5|3714.3|3708.3|21
1655081100000|2022-06-13 00:45:00|3714.5|3708.5|3715.3|3709.3|3716.3|3710.3|3714.5|3708.5|15
1655081400000|2022-06-13 00:50:00|3715.5|3709.5|3718.5|3712.5|3718.5|3712.5|3714.8|3708.8|40
1655081700000|2022-06-13 00:55:00|3718.3|3712.3|3705.8|3699.8|3718.3|3712.3|3704.8|3698.8|57
1655082000000|2022-06-13 01:00:00|3705.5|3699.5|3710|3704|3713.1|3707.1|3700.3|3694.3|218
1655082300000|2022-06-13 01:05:00|3709.8|3703.8|3706.8|3700.8|3711.5|3705.5|3705.6|3699.6|119
1655082600000|2022-06-13 01:10:00|3706|3700|3691.5|3685.5|3707.8|3701.8|3691|3685|151
1655082900000|2022-06-13 01:15:00|3690.5|3684.5|3688.8|3682.8|3693.3|3687.3|3686.5|3680.5|278
1655083200000|2022-06-13 01:20:00|3689|3683|3695|3689|3696.5|3690.5|3688.8|3682.8|244
1655083500000|2022-06-13 01:25:00|3695.5|3689.5|3696.5|3690.5|3697.8|3691.8|3693.5|3687.5|172
1655083800000|2022-06-13 01:30:00|3696.8|3690.8|3699.3|3693.3|3700.5|3694.5|3696.5|3690.5|129
1655084100000|2022-06-13 01:35:00|3699.5|3693.5|3698.3|3692.3|3699.5|3693.5|3696.3|3690.3|138
1655084400000|2022-06-13 01:40:00|3698.5|3692.5|3698|3692|3699.5|3693.5|3697|3691|92
1655084700000|2022-06-13 01:45:00|3699.5|3693.5|3695.3|3689.3|3700|3694|3693.3|3687.3|100
1655085000000|2022-06-13 01:50:00|3695|3689|3692.3|3686.3|3695.3|3689.3|3691|3685|125
1655085300000|2022-06-13 01:55:00|3692.5|3686.5|3690.5|3684.5|3693.5|3687.5|3690.5|3684.5|46
1655085600000|2022-06-13 02:00:00|3690.3|3684.3|3687|3681|3690.5|3684.5|3685.3|3679.3|78
1655085900000|2022-06-13 02:05:00|3687.9|3681.9|3686.3|3680.3|3687.9|3681.9|3686.3|3680.3|67
1655086200000|2022-06-13 02:10:00|3685.8|3679.8|3685|3679|3686.8|3680.8|3683.3|3677.3|47
1655086500000|2022-06-13 02:15:00|3684.5|3678.5|3684.3|3678.3|3685.5|3679.5|3683.3|3677.3|24
1655086800000|2022-06-13 02:20:00|3684|3678|3688|3682|3688|3682|3683.3|3677.3|22
1655087100000|2022-06-13 02:25:00|3686.8|3680.8|3685.8|3679.8|3687.8|3681.8|3685.8|3679.8|24
1655087400000|2022-06-13 02:30:00|3686|3680|3685.5|3679.5|3687.8|3681.8|3685.3|3679.3|41
1655087700000|2022-06-13 02:35:00|3685.3|3679.3|3686.5|3680.5|3687|3681|3684|3678|31
1655088000000|2022-06-13 02:40:00|3686.3|3680.3|3685.8|3679.8|3686.8|3680.8|3684.3|3678.3|48
1655088300000|2022-06-13 02:45:00|3686|3680|3685.5|3679.5|3687.3|3681.3|3684.8|3678.8|16
1655088600000|2022-06-13 02:50:00|3685.8|3679.8|3685.5|3679.5|3687|3681|3685.5|3679.5|53
1655088900000|2022-06-13 02:55:00|3685.3|3679.3|3687|3681|3687.3|3681.3|3685.3|3679.3|27
1655089200000|2022-06-13 03:00:00|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3685|3679|26
1655089500000|2022-06-13 03:05:00|3686.8|3680.8|3686.3|3680.3|3688|3682|3685.9|3679.9|39
1655089800000|2022-06-13 03:10:00|3686.5|3680.5|3684.8|3678.8|3687.3|3681.3|3684.8|3678.8|23
1655090100000|2022-06-13 03:15:00|3684.5|3678.5|3684.3|3678.3|3685.8|3679.8|3683.3|3677.3|28
1655090400000|2022-06-13 03:20:00|3684.5|3678.5|3686.3|3680.3|3686.8|3680.8|3684.5|3678.5|160
1655090700000|2022-06-13 03:25:00|3686.5|3680.5|3689|3683|3690.3|3684.3|3686.3|3680.3|38
1655091000000|2022-06-13 03:30:00|3690.3|3684.3|3693|3687|3693.3|3687.3|3689.3|3683.3|30
1655091300000|2022-06-13 03:35:00|3692.8|3686.8|3690.8|3684.8|3694.8|3688.8|3690.5|3684.5|25
1655091600000|2022-06-13 03:40:00|3690.5|3684.5|3692.3|3686.3|3692.3|3686.3|3689.5|3683.5|32
1655091900000|2022-06-13 03:45:00|3692.5|3686.5|3688.5|3682.5|3695.3|3689.3|3688.5|3682.5|38
1655092200000|2022-06-13 03:50:00|3688.3|3682.3|3686.5|3680.5|3688.3|3682.3|3686.3|3680.3|6
1655092500000|2022-06-13 03:55:00|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|3
1655092800000|2022-06-13 04:00:00|3685.5|3679.5|3685.5|3679.5|3686.5|3680.5|3685.3|3679.3|7
1655093400000|2022-06-13 04:10:00|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685|3679|4
1655093700000|2022-06-13 04:15:00|3685.8|3679.8|3685.3|3679.3|3685.8|3679.8|3685.3|3679.3|3
1655094000000|2022-06-13 04:20:00|3685|3679|3683.3|3677.3|3685|3679|3683.3|3677.3|5
1655094300000|2022-06-13 04:25:00|3682.8|3676.8|3681.8|3675.8|3682.8|3676.8|3681.8|3675.8|4
1655094600000|2022-06-13 04:30:00|3682|3676|3677.8|3671.8|3682|3676|3677.5|3671.5|39
1655094900000|2022-06-13 04:35:00|3678|3672|3677.8|3671.8|3678.8|3672.8|3677.8|3671.8|28
1655095200000|2022-06-13 04:40:00|3677.3|3671.3|3678.3|3672.3|3678.3|3672.3|3673.5|3667.5|37
1655095500000|2022-06-13 04:45:00|3678|3672|3678.5|3672.5|3678.8|3672.8|3676.8|3670.8|20
1655095800000|2022-06-13 04:50:00|3678.3|3672.3|3677.5|3671.5|3678.3|3672.3|3677.3|3671.3|18
1655096100000|2022-06-13 04:55:00|3677.8|3671.8|3680|3674|3680.3|3674.3|3677.8|3671.8|16
1655096400000|2022-06-13 05:00:00|3679.8|3673.8|3679|3673|3679.8|3673.8|3676.5|3670.5|23
1655096700000|2022-06-13 05:05:00|3678.8|3672.8|3677.3|3671.3|3678.8|3672.8|3675|3669|57
1655097000000|2022-06-13 05:10:00|3677|3671|3680|3674|3680|3674|3677|3671|14
1655097300000|2022-06-13 05:15:00|3680.3|3674.3|3682.5|3676.5|3683.5|3677.5|3680.3|3674.3|17
1655097600000|2022-06-13 05:20:00|3682.3|3676.3|3679.3|3673.3|3682.3|3676.3|3677.5|3671.5|17
1655097900000|2022-06-13 05:25:00|3679|3673|3678.8|3672.8|3683|3677|3678.8|3672.8|30
1655098200000|2022-06-13 05:30:00|3678.5|3672.5|3676.8|3670.8|3679.8|3673.8|3672.8|3666.8|167
1655098500000|2022-06-13 05:35:00|3676.5|3670.5|3674.3|3668.3|3677.3|3671.3|3674.3|3668.3|112
1655098800000|2022-06-13 05:40:00|3674.5|3668.5|3672|3666|3675.5|3669.5|3671.8|3665.8|25
1655099100000|2022-06-13 05:45:00|3671.8|3665.8|3662.3|3656.3|3671.8|3665.8|3659.8|3653.8|85
1655099400000|2022-06-13 05:50:00|3662|3656|3667.8|3661.8|3668.5|3662.5|3661|3655|92
1655099700000|2022-06-13 05:55:00|3668.5|3662.5|3674|3668|3674|3668|3666.3|3660.3|106
1655100000000|2022-06-13 06:00:00|3673.5|3667.5|3667.5|3661.5|3674.8|3668.8|3667.3|3661.3|50
1655100300000|2022-06-13 06:05:00|3667.8|3661.8|3659|3653|3668|3662|3658.5|3652.5|64
1655100600000|2022-06-13 06:10:00|3659.3|3653.3|3658.8|3652.8|3661|3655|3657.5|3651.5|36
1655100900000|2022-06-13 06:15:00|3658.5|3652.5|3647.5|3641.5|3658.5|3652.5|3644.1|3633.5|79
1655101200000|2022-06-13 06:20:00|3647.3|3641.3|3649.8|3643.8|3652.5|3646.5|3643.8|3637.8|75
1655101500000|2022-06-13 06:25:00|3650|3644|3651.3|3645.3|3654.3|3648.3|3650|3644|66
1655101800000|2022-06-13 06:30:00|3650.3|3644.3|3635.3|3629.3|3650.3|3644.3|3633.8|3627.8|114
1655102100000|2022-06-13 06:35:00|3635.5|3629.5|3639|3633|3650|3644|3635.4|3629.4|203
1655102400000|2022-06-13 06:40:00|3639.5|3633.5|3648.3|3642.3|3654.8|3648.8|3636|3630|148
1655102700000|2022-06-13 06:45:00|3649.3|3643.3|3646|3640|3653|3647|3645.8|3639.8|46
1655103000000|2022-06-13 06:50:00|3646.3|3640.3|3647|3641|3649|3643|3644|3638|33
1655103300000|2022-06-13 06:55:00|3647.1|3641.1|3637.4|3631.4|3647.1|3641.1|3634.1|3628.1|82
1655103600000|2022-06-13 07:00:00|3637.8|3631.8|3634.4|3628.4|3642.5|3636.5|3633.4|3627.4|75
1655103900000|2022-06-13 07:05:00|3634.1|3628.1|3635.6|3629.6|3640.4|3634.4|3634.1|3628.1|37
1655104200000|2022-06-13 07:10:00|3634.9|3628.9|3635.4|3629.4|3636.6|3630.6|3633.1|3627.1|27
1655104500000|2022-06-13 07:15:00|3635.6|3629.6|3627.1|3621.1|3636.4|3630.4|3627.1|3621.1|52
1655104800000|2022-06-13 07:20:00|3626.1|3620.1|3621.4|3615.4|3627.6|3621.6|3620.9|3614.9|54
1655105100000|2022-06-13 07:25:00|3621.1|3615.1|3611.3|3605.3|3621.1|3615.1|3611.3|3605.3|90
1655105400000|2022-06-13 07:30:00|3611.1|3605.1|3611.9|3605.9|3613.6|3607.6|3608.4|3602.4|83
1655105700000|2022-06-13 07:35:00|3612.6|3606.6|3606.1|3600.1|3614.6|3608.6|3604.6|3598.6|94
1655106000000|2022-06-13 07:40:00|3605.9|3599.9|3607.1|3601.1|3614.4|3608.4|3605.6|3599.6|68
1655106300000|2022-06-13 07:45:00|3606.9|3600.9|3608.4|3602.4|3609.1|3603.1|3604.6|3598.6|56
1655106600000|2022-06-13 07:50:00|3608.1|3602.1|3606.4|3600.4|3609.9|3603.9|3605.4|3599.4|61
1655106900000|2022-06-13 07:55:00|3606.1|3600.1|3605.4|3599.4|3606.6|3600.6|3605.1|3599.1|21
1655107200000|2022-06-13 08:00:00|3605.6|3599.6|3603.9|3597.9|3606.9|3600.9|3603.6|3597.6|34
1655107500000|2022-06-13 08:05:00|3604.1|3598.1|3615.1|3609.1|3615.1|3609.1|3604.1|3598.1|44
1655107800000|2022-06-13 08:10:00|3615.4|3609.4|3611.1|3605.1|3615.9|3609.9|3610.9|3604.9|40
1655108100000|2022-06-13 08:15:00|3610.9|3604.9|3606.1|3600.1|3612.9|3606.9|3605.9|3599.9|83
1655108400000|2022-06-13 08:20:00|3606.4|3600.4|3604.4|3598.4|3608.1|3602.1|3603.4|3597.4|44
1655108700000|2022-06-13 08:25:00|3604.1|3598.1|3607.4|3601.4|3608.4|3602.4|3603.6|3597.6|36
1655109000000|2022-06-13 08:30:00|3607.1|3601.1|3605.6|3599.6|3608.9|3602.9|3604.4|3598.4|36
1655109300000|2022-06-13 08:35:00|3605.9|3599.9|3596.1|3590.1|3606.6|3600.6|3593.9|3587.9|50
1655109600000|2022-06-13 08:40:00|3596.4|3590.4|3599.6|3593.6|3599.6|3593.6|3593.9|3587.9|84
1655109900000|2022-06-13 08:45:00|3599.4|3593.4|3607.4|3601.4|3607.4|3601.4|3599.4|3593.4|83
1655110200000|2022-06-13 08:50:00|3607.6|3601.6|3605.1|3599.1|3609.9|3603.9|3602.9|3596.9|51
1655110500000|2022-06-13 08:55:00|3605.4|3599.4|3603.1|3597.1|3607.1|3601.1|3603.1|3597.1|29
1655110800000|2022-06-13 09:00:00|3602.9|3596.9|3605.1|3599.1|3608.4|3602.4|3599.4|3593.4|71
1655111100000|2022-06-13 09:05:00|3604.9|3598.9|3604.6|3598.6|3605.1|3599.1|3599.4|3593.4|75
1655111400000|2022-06-13 09:10:00|3604.9|3598.9|3606.4|3600.4|3607.6|3601.6|3604.9|3598.9|41
1655111700000|2022-06-13 09:15:00|3606.1|3600.1|3607.6|3601.6|3607.6|3601.6|3603.9|3597.9|55
1655112000000|2022-06-13 09:20:00|3607.9|3601.9|3590.9|3584.9|3614.1|3608.1|3590.9|3584.9|68
1655112300000|2022-06-13 09:25:00|3591.1|3585.1|3590.4|3584.4|3595.3|3589.3|3590.1|3584.1|25
1655112600000|2022-06-13 09:30:00|3590.1|3584.1|3591.6|3585.6|3593.6|3587.6|3589.6|3583.6|29
1655112900000|2022-06-13 09:35:00|3591.9|3585.9|3591.9|3585.9|3594.6|3588.6|3590.1|3584.1|29
1655113200000|2022-06-13 09:40:00|3590.6|3584.6|3585.9|3579.9|3590.6|3584.6|3585.6|3579.6|24
1655113500000|2022-06-13 09:45:00|3585.6|3579.6|3584.9|3578.9|3589.4|3583.4|3584.9|3578.9|48
1655113800000|2022-06-13 09:50:00|3585.1|3579.1|3582.4|3576.4|3585.9|3579.9|3581.6|3575.6|27
1655114100000|2022-06-13 09:55:00|3582.1|3576.1|3586.4|3580.4|3587.1|3581.1|3579.6|3573.6|70
1655114400000|2022-06-13 10:00:00|3586.6|3580.6|3582.1|3576.1|3587.6|3581.6|3581.9|3575.9|54
1655114700000|2022-06-13 10:05:00|3582.4|3576.4|3586.1|3580.1|3586.1|3580.1|3580.1|3574.1|62
1655115000000|2022-06-13 10:10:00|3587.1|3581.1|3586.9|3580.9|3589.4|3583.4|3586.1|3580.1|38
1655115300000|2022-06-13 10:15:00|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3583.4|3577.4|25
1655115600000|2022-06-13 10:20:00|3585.9|3579.9|3575.1|3569.1|3586.4|3580.4|3575.1|3569.1|63
1655115900000|2022-06-13 10:25:00|3574.6|3568.6|3575.4|3569.4|3576.1|3570.1|3573.6|3567.6|97
1655116200000|2022-06-13 10:30:00|3575.1|3569.1|3575.9|3569.9|3576.9|3570.9|3574.9|3568.9|43
1655116500000|2022-06-13 10:35:00|3575.4|3569.4|3578.1|3572.1|3578.1|3572.1|3574.9|3568.9|64
1655116800000|2022-06-13 10:40:00|3578.4|3572.4|3581.9|3575.9|3582.6|3576.6|3577.1|3571.1|40
1655117100000|2022-06-13 10:45:00|3582.1|3576.1|3583.4|3577.4|3587.6|3581.6|3581.1|3575.1|65
1655117400000|2022-06-13 10:50:00|3583.1|3577.1|3582.9|3576.9|3585.4|3579.4|3582.1|3576.1|36
1655117700000|2022-06-13 10:55:00|3583.1|3577.1|3585.4|3579.4|3585.6|3579.6|3583.1|3577.1|25
1655118000000|2022-06-13 11:00:00|3585.6|3579.6|3587.9|3581.9|3588.6|3582.6|3585.6|3579.6|48
1655118300000|2022-06-13 11:05:00|3587.6|3581.6|3580.1|3574.1|3587.6|3581.6|3580.1|3574.1|43
1655118600000|2022-06-13 11:10:00|3579.9|3573.9|3578.6|3572.6|3580.9|3574.9|3577.4|3571.4|43
1655118900000|2022-06-13 11:15:00|3578.4|3572.4|3584.1|3578.1|3588.1|3582.1|3575.9|3569.9|80
1655119200000|2022-06-13 11:20:00|3583.9|3577.9|3582.4|3576.4|3586.4|3580.4|3580.9|3574.9|41
1655119500000|2022-06-13 11:25:00|3582.1|3576.1|3584.1|3578.1|3585.9|3579.9|3581.6|3575.6|46
1655119800000|2022-06-13 11:30:00|3584.6|3578.6|3579.6|3573.6|3585.9|3579.9|3579.6|3573.6|43
1655120100000|2022-06-13 11:35:00|3579.4|3573.4|3586.4|3580.4|3587.9|3581.9|3577.6|3571.6|85
1655120400000|2022-06-13 11:40:00|3586.1|3580.1|3585.1|3579.1|3587.1|3581.1|3583.6|3577.6|37
1655120700000|2022-06-13 11:45:00|3585.4|3579.4|3585.1|3579.1|3587.4|3581.4|3585.1|3579.1|54
1655121000000|2022-06-13 11:50:00|3585.4|3579.4|3588.1|3582.1|3589.9|3583.9|3584.6|3578.6|99
1655121300000|2022-06-13 11:55:00|3588.4|3582.4|3592.6|3586.6|3592.6|3586.6|3586.9|3580.9|96
1655121600000|2022-06-13 12:00:00|3592.9|3586.9|3590.1|3584.1|3595.1|3589.1|3588.1|3582.1|73
1655121900000|2022-06-13 12:05:00|3590.9|3584.9|3585.1|3579.1|3592.6|3586.6|3583.9|3577.9|82
1655122200000|2022-06-13 12:10:00|3584.9|3578.9|3585.9|3579.9|3588.1|3582.1|3584.1|3578.1|60
1655122500000|2022-06-13 12:15:00|3585.6|3579.6|3574.6|3568.6|3585.9|3579.9|3574.6|3568.6|178
1655122800000|2022-06-13 12:20:00|3574.4|3568.4|3570.4|3564.4|3576.1|3570.1|3570.4|3564.4|85
1655123100000|2022-06-13 12:25:00|3570.1|3564.1|3574.4|3568.4|3575.4|3569.4|3569.1|3563.1|90
1655123400000|2022-06-13 12:30:00|3574.1|3568.1|3572.6|3566.6|3574.6|3568.6|3571.4|3565.4|66
1655123700000|2022-06-13 12:35:00|3572.9|3566.9|3571.9|3565.9|3574.4|3568.4|3571.4|3565.4|32
1655124000000|2022-06-13 12:40:00|3572.1|3566.1|3574.6|3568.6|3576.1|3570.1|3572.1|3566.1|36
1655124300000|2022-06-13 12:45:00|3574.4|3568.4|3572.4|3566.4|3575.4|3569.4|3571.1|3565.1|40
1655124600000|2022-06-13 12:50:00|3572.1|3566.1|3574.6|3568.6|3575.1|3569.1|3571.9|3565.9|52
1655124900000|2022-06-13 12:55:00|3574.4|3568.4|3577.4|3571.4|3578.4|3572.4|3573.6|3567.6|71
1655125200000|2022-06-13 13:00:00|3577.6|3571.6|3592.9|3586.9|3593.1|3587.1|3577.6|3571.6|294
1655125500000|2022-06-13 13:05:00|3592.6|3586.6|3600.4|3594.4|3601.6|3595.6|3592.4|3586.4|236
1655125800000|2022-06-13 13:10:00|3600.1|3594.1|3616.6|3610.6|3617.4|3611.4|3597.6|3591.6|168
1655126100000|2022-06-13 13:15:00|3615.9|3609.9|3617.4|3611.4|3618.1|3612.1|3607.1|3601.1|139
1655126400000|2022-06-13 13:20:00|3617.1|3611.1|3622.1|3616.1|3625.9|3619.9|3617.1|3611.1|94
1655126700000|2022-06-13 13:25:00|3622.4|3616.4|3626.6|3620.6|3628.9|3622.9|3622.4|3616.4|118
1655127000000|2022-06-13 13:30:00|3627.1|3621.1|3638.3|3632.3|3642.3|3636.3|3627.1|3621.1|155
1655127300000|2022-06-13 13:35:00|3638.5|3632.5|3628.9|3622.9|3638.5|3632.5|3627.1|3621.1|93
1655127600000|2022-06-13 13:40:00|3628.4|3622.4|3629.6|3623.6|3630.1|3624.1|3624.6|3618.6|107
1655127900000|2022-06-13 13:45:00|3629.4|3623.4|3635.6|3629.6|3639.6|3633.6|3629.4|3623.4|102
1655128200000|2022-06-13 13:50:00|3635.9|3629.9|3636.1|3630.1|3637.4|3631.4|3632.6|3626.6|112
1655128500000|2022-06-13 13:55:00|3635.9|3629.9|3630.5|3624.5|3636.6|3630.6|3629.6|3623.6|124
1655128800000|2022-06-13 14:00:00|3630.1|3624.1|3623.4|3617.4|3630.4|3624.4|3623.4|3617.4|94
1655129100000|2022-06-13 14:05:00|3623.1|3617.1|3623.1|3617.1|3632.6|3626.6|3621.4|3615.4|127
1655129400000|2022-06-13 14:10:00|3623.4|3617.4|3625.5|3619.5|3630.9|3624.9|3619.4|3613.4|127
1655129700000|2022-06-13 14:15:00|3625.9|3619.9|3623.9|3617.9|3626.6|3620.6|3618.9|3612.9|111
1655130000000|2022-06-13 14:20:00|3623.6|3617.6|3628.1|3622.1|3630.9|3624.9|3623.4|3617.4|76
1655130300000|2022-06-13 14:25:00|3627.9|3621.9|3627.6|3621.6|3628.1|3622.1|3620.1|3614.1|120
1655130600000|2022-06-13 14:30:00|3627.9|3621.9|3621.6|3615.6|3629.6|3623.6|3619.9|3613.9|128
1655130900000|2022-06-13 14:35:00|3621.4|3615.4|3618.9|3612.9|3621.4|3615.4|3617.6|3611.6|63
1655131200000|2022-06-13 14:40:00|3619.4|3613.4|3614.9|3608.9|3619.6|3613.6|3613.4|3607.4|106
1655131500000|2022-06-13 14:45:00|3614.6|3608.6|3612.4|3606.4|3618.4|3612.4|3612.1|3606.1|78
1655131800000|2022-06-13 14:50:00|3612.1|3606.1|3617.4|3611.4|3622.9|3616.9|3609.4|3603.4|99
1655132100000|2022-06-13 14:55:00|3617.1|3611.1|3614.6|3608.6|3622.4|3616.4|3610.6|3604.6|146
1655132400000|2022-06-13 15:00:00|3614.4|3608.4|3604.6|3598.6|3616.4|3610.4|3604.4|3598.4|88
1655132700000|2022-06-13 15:05:00|3604.9|3598.9|3610.1|3604.1|3611.1|3605.1|3604.1|3598.1|55
1655133000000|2022-06-13 15:10:00|3609.9|3603.9|3609.6|3603.6|3612.4|3606.4|3609.6|3603.6|32
1655133300000|2022-06-13 15:15:00|3609.9|3603.9|3609.9|3603.9|3613.9|3607.9|3609.9|3603.9|58
1655133600000|2022-06-13 15:20:00|3610.1|3604.1|3614.6|3608.6|3617.9|3611.9|3610.1|3604.1|52
1655133900000|2022-06-13 15:25:00|3613.6|3607.6|3618.9|3612.9|3619.9|3613.9|3612.6|3606.6|63
1655134200000|2022-06-13 15:30:00|3619.1|3613.1|3615.9|3609.9|3619.9|3613.9|3613.9|3607.9|65
1655134500000|2022-06-13 15:35:00|3615.6|3609.6|3616.4|3610.4|3617.4|3611.4|3613.6|3607.6|75
1655134800000|2022-06-13 15:40:00|3616.6|3610.6|3619.9|3613.9|3620.4|3614.4|3615.4|3609.4|74
1655135100000|2022-06-13 15:45:00|3620.1|3614.1|3625.4|3619.4|3626.1|3620.1|3619.1|3613.1|69
1655135400000|2022-06-13 15:50:00|3625.9|3619.9|3621.6|3615.6|3626.1|3620.1|3616.6|3610.6|66
1655135700000|2022-06-13 15:55:00|3621.9|3615.9|3619.1|3613.1|3628.1|3622.1|3618.4|3612.4|91
1655136000000|2022-06-13 16:00:00|3619.4|3613.4|3624.4|3618.4|3624.4|3618.4|3619.4|3613.4|134
1655136300000|2022-06-13 16:05:00|3624.6|3618.6|3627.1|3621.1|3627.1|3621.1|3624.1|3618.1|85
1655136600000|2022-06-13 16:10:00|3627.4|3621.4|3628.6|3622.6|3628.9|3622.9|3624.4|3618.4|66
1655136900000|2022-06-13 16:15:00|3629.1|3623.1|3627.9|3621.9|3629.9|3623.9|3626.1|3620.1|121
1655137200000|2022-06-13 16:20:00|3628.6|3622.6|3632.1|3626.1|3633.1|3627.1|3628.6|3622.6|58
1655137500000|2022-06-13 16:25:00|3631.6|3625.6|3632.1|3626.1|3632.9|3626.9|3631.4|3625.4|64
1655137800000|2022-06-13 16:30:00|3631.6|3625.6|3632.6|3626.6|3632.9|3626.9|3631.1|3625.1|59
1655138100000|2022-06-13 16:35:00|3632.9|3626.9|3634.4|3628.4|3635.6|3629.6|3632.9|3626.9|38
1655138400000|2022-06-13 16:40:00|3634.1|3628.1|3630.6|3624.6|3634.4|3628.4|3630.4|3624.4|104
1655138700000|2022-06-13 16:45:00|3630.9|3624.9|3628.6|3622.6|3630.9|3624.9|3628.6|3622.6|16
1655139000000|2022-06-13 16:50:00|3629.1|3623.1|3629.4|3623.4|3630.6|3624.6|3628.9|3622.9|42
1655139300000|2022-06-13 16:55:00|3629.1|3623.1|3626.1|3620.1|3629.5|3623.5|3625.5|3619.5|75
1655164800000|2022-06-14 00:00:00|3642.9|3636.9|3631.9|3625.9|3642.9|3636.9|3631.9|3625.9|31
1655165100000|2022-06-14 00:05:00|3632.5|3626.5|3639.5|3633.5|3640.3|3634.3|3631.6|3625.6|65
1655165400000|2022-06-14 00:10:00|3639.3|3633.3|3640|3634|3641.3|3635.3|3638.5|3632.5|39
1655165700000|2022-06-14 00:15:00|3640.3|3634.3|3634.6|3628.6|3640.5|3634.5|3632.9|3626.9|37
1655166000000|2022-06-14 00:20:00|3634.8|3628.8|3640|3634|3640.5|3634.5|3634.8|3628.8|75
1655166300000|2022-06-14 00:25:00|3639.8|3633.8|3640.3|3634.3|3641|3635|3639|3633|39
1655166600000|2022-06-14 00:30:00|3640|3634|3641|3635|3641.8|3635.8|3640|3634|27
1655166900000|2022-06-14 00:35:00|3641.3|3635.3|3641.8|3635.8|3642|3636|3641|3635|39
1655167200000|2022-06-14 00:40:00|3642|3636|3644.3|3638.3|3644.3|3638.3|3642|3636|26
1655167500000|2022-06-14 00:45:00|3644.8|3638.8|3627.4|3621.4|3645.8|3639.8|3626.6|3620.6|50
1655167800000|2022-06-14 00:50:00|3626.9|3620.9|3634.3|3628.3|3635|3629|3626.9|3620.9|49
1655168100000|2022-06-14 00:55:00|3635.5|3629.5|3640.9|3634.9|3644.3|3638.3|3635.5|3629.5|69
1655168400000|2022-06-14 01:00:00|3640.8|3634.8|3644.3|3638.3|3645.1|3639.1|3640|3634|133
1655168700000|2022-06-14 01:05:00|3644|3638|3643.5|3637.5|3646|3640|3639.5|3633.5|87
1655169000000|2022-06-14 01:10:00|3643|3637|3640.5|3634.5|3643|3637|3637.9|3631.9|76
1655169300000|2022-06-14 01:15:00|3640.8|3634.8|3642.3|3636.3|3642.5|3636.5|3638.8|3632.8|48
1655169600000|2022-06-14 01:20:00|3642|3636|3643|3637|3643|3637|3642|3636|6
1655169900000|2022-06-14 01:25:00|3642.8|3636.8|3643.3|3637.3|3644|3638|3637.5|3631.5|71
1655170200000|2022-06-14 01:30:00|3643|3637|3642.3|3636.3|3643|3637|3640|3634|55
1655170500000|2022-06-14 01:35:00|3642|3636|3642.8|3636.8|3643|3637|3641.5|3635.5|12
1655170800000|2022-06-14 01:40:00|3643|3637|3641.5|3635.5|3643|3637|3641.3|3635.3|16
1655171100000|2022-06-14 01:45:00|3640.5|3634.5|3637|3631|3641|3635|3635.8|3629.8|33
1655171400000|2022-06-14 01:50:00|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|35
1655171700000|2022-06-14 01:55:00|3637|3631|3637.8|3631.8|3639.3|3633.3|3634|3628|81
1655172000000|2022-06-14 02:00:00|3637.5|3631.5|3639|3633|3641|3635|3637.5|3631.5|70
1655172300000|2022-06-14 02:05:00|3638.8|3632.8|3639|3633|3640.8|3634.8|3638.8|3632.8|79
1655172600000|2022-06-14 02:10:00|3639.1|3633.1|3638.5|3632.5|3639.3|3633.3|3638.3|3632.3|60
1655172900000|2022-06-14 02:15:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|36
1655173200000|2022-06-14 02:20:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|29
1655173500000|2022-06-14 02:25:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638|3632|29
1655173800000|2022-06-14 02:30:00|3638.3|3632.3|3640.5|3634.5|3641|3635|3638|3632|44
1655174100000|2022-06-14 02:35:00|3641.4|3635.4|3642.5|3636.5|3645.8|3639.8|3641.4|3635.4|64
1655174400000|2022-06-14 02:40:00|3642.8|3636.8|3642.5|3636.5|3643.5|3637.5|3642.3|3636.3|32
1655174700000|2022-06-14 02:45:00|3642.8|3636.8|3642.5|3636.5|3643.8|3637.8|3642.3|3636.3|40
1655175000000|2022-06-14 02:50:00|3642.8|3636.8|3645.8|3639.8|3645.8|3639.8|3642.5|3636.5|18
1655175300000|2022-06-14 02:55:00|3645.5|3639.5|3650.5|3644.5|3651.5|3645.5|3645|3639|42
1655175600000|2022-06-14 03:00:00|3650.3|3644.3|3650.5|3644.5|3651|3645|3648.5|3642.5|86
1655175900000|2022-06-14 03:05:00|3650.3|3644.3|3645.3|3639.3|3651.3|3645.3|3640|3634|25
1655176200000|2022-06-14 03:10:00|3645.5|3639.5|3643.9|3637.9|3646.5|3640.5|3643.9|3637.9|100
1655176500000|2022-06-14 03:15:00|3642.8|3636.8|3644.3|3638.3|3645.3|3639.3|3642.8|3636.8|23
1655176800000|2022-06-14 03:20:00|3644.5|3638.5|3644.8|3638.8|3645.6|3639.6|3643.5|3637.5|90
1655177100000|2022-06-14 03:25:00|3645.3|3639.3|3645.8|3639.8|3647|3641|3644.3|3638.3|105
1655177400000|2022-06-14 03:30:00|3645.3|3639.3|3644.8|3638.8|3646.3|3640.3|3644.3|3638.3|53
1655177700000|2022-06-14 03:35:00|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|45
1655178000000|2022-06-14 03:40:00|3644.3|3638.3|3644.3|3638.3|3645.5|3639.5|3643.5|3637.5|23
1655178300000|2022-06-14 03:45:00|3644.5|3638.5|3644|3638|3645|3639|3643.5|3637.5|20
1655178600000|2022-06-14 03:50:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|14
1655178900000|2022-06-14 03:55:00|3643.3|3637.3|3644|3638|3644.3|3638.3|3643.3|3637.3|30
1655179200000|2022-06-14 04:00:00|3645.8|3639.8|3647|3641|3648.3|3642.3|3644.3|3638.3|66
1655179500000|2022-06-14 04:05:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|82
1655179800000|2022-06-14 04:10:00|3647.3|3641.3|3647.8|3641.8|3648.8|3642.8|3647.3|3641.3|25
1655180100000|2022-06-14 04:15:00|3648|3642|3647.5|3641.5|3648|3642|3647.5|3641.5|9
1655180400000|2022-06-14 04:20:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1655180700000|2022-06-14 04:25:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647|3641|6
1655181000000|2022-06-14 04:30:00|3647.3|3641.3|3647.5|3641.5|3648.3|3642.3|3647|3641|51
1655181300000|2022-06-14 04:35:00|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647|3641|71
1655181600000|2022-06-14 04:40:00|3647|3641|3647|3641|3647.8|3641.8|3646.8|3640.8|44
1655181900000|2022-06-14 04:45:00|3646.8|3640.8|3644.8|3638.8|3647.3|3641.3|3644|3638|59
1655182200000|2022-06-14 04:50:00|3644.5|3638.5|3643.8|3637.8|3645.8|3639.8|3643.3|3637.3|32
1655182500000|2022-06-14 04:55:00|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3642.8|3636.8|21
1655182800000|2022-06-14 05:00:00|3643.5|3637.5|3644|3638|3644|3638|3643.3|3637.3|15
1655183100000|2022-06-14 05:05:00|3645|3639|3646.8|3640.8|3648|3642|3645|3639|58
1655183400000|2022-06-14 05:10:00|3646.5|3640.5|3649.8|3643.8|3650.3|3644.3|3646.5|3640.5|80
1655183700000|2022-06-14 05:15:00|3650|3644|3648|3642|3650|3644|3646.3|3640.3|29
1655184000000|2022-06-14 05:20:00|3648.3|3642.3|3647|3641|3650.3|3644.3|3646.5|3640.5|85
1655184300000|2022-06-14 05:25:00|3646.8|3640.8|3643.5|3637.5|3647|3641|3643.3|3637.3|43
1655184600000|2022-06-14 05:30:00|3643.3|3637.3|3644|3638|3645.3|3639.3|3643|3637|49
1655184900000|2022-06-14 05:35:00|3643.8|3637.8|3649.5|3643.5|3649.8|3643.8|3643.5|3637.5|39
1655185200000|2022-06-14 05:40:00|3649.3|3643.3|3649|3643|3650.5|3644.5|3649|3643|26
1655185500000|2022-06-14 05:45:00|3648.8|3642.8|3657|3651|3657|3651|3647.8|3641.8|51
1655185800000|2022-06-14 05:50:00|3656.5|3650.5|3654.8|3648.8|3660|3654|3654.8|3648.8|79
1655186100000|2022-06-14 05:55:00|3654.5|3648.5|3658|3652|3659|3653|3652.5|3646.5|77
1655186400000|2022-06-14 06:00:00|3658.3|3652.3|3658.8|3652.8|3659|3653|3652.8|3646.8|119
1655186700000|2022-06-14 06:05:00|3658.5|3652.5|3649.3|3643.3|3658.8|3652.8|3649.3|3643.3|69
1655187000000|2022-06-14 06:10:00|3649.5|3643.5|3655.8|3649.8|3656.3|3650.3|3649|3643|83
1655187300000|2022-06-14 06:15:00|3655.5|3649.5|3655.5|3649.5|3655.8|3649.8|3651.3|3645.3|49
1655187600000|2022-06-14 06:20:00|3655.8|3649.8|3659|3653|3659|3653|3652|3646|90
1655187900000|2022-06-14 06:25:00|3659.3|3653.3|3661.5|3655.5|3661.8|3655.8|3659.3|3653.3|29
1655188200000|2022-06-14 06:30:00|3661.8|3655.8|3671.5|3665.5|3674.5|3668.5|3659.3|3653.3|100
1655188500000|2022-06-14 06:35:00|3671.8|3665.8|3666.8|3660.8|3672.3|3666.3|3666.8|3660.8|47
1655188800000|2022-06-14 06:40:00|3666.5|3660.5|3667.3|3661.3|3667.3|3661.3|3664|3658|49
1655189100000|2022-06-14 06:45:00|3667.5|3661.5|3667.3|3661.3|3668|3662|3665.5|3659.5|62
1655189400000|2022-06-14 06:50:00|3667|3661|3670.3|3664.3|3672|3666|3665.8|3659.8|113
1655189700000|2022-06-14 06:55:00|3669|3663|3664.4|3658.4|3670.1|3664.1|3664.1|3658.1|171
1655190000000|2022-06-14 07:00:00|3664.1|3658.1|3660|3654|3664.1|3658.1|3651.4|3645.4|119
1655190300000|2022-06-14 07:05:00|3659.8|3653.8|3654.6|3648.6|3659.8|3653.8|3647.9|3641.9|53
1655190600000|2022-06-14 07:10:00|3654.4|3648.4|3646.9|3640.9|3654.4|3648.4|3645.6|3639.6|63
1655190900000|2022-06-14 07:15:00|3646.6|3640.6|3645.6|3639.6|3647.9|3641.9|3645.4|3639.4|27
1655191200000|2022-06-14 07:20:00|3645.9|3639.9|3660.9|3654.9|3665.1|3659.1|3645.9|3639.9|60
1655191500000|2022-06-14 07:25:00|3660.6|3654.6|3647.1|3641.1|3660.9|3654.9|3646.9|3640.9|64
1655191800000|2022-06-14 07:30:00|3646.9|3640.9|3652.6|3646.6|3652.9|3646.9|3642.4|3636.4|61
1655192100000|2022-06-14 07:35:00|3652.4|3646.4|3648.6|3642.6|3652.4|3646.4|3647.9|3641.9|52
1655192400000|2022-06-14 07:40:00|3648.4|3642.4|3650.4|3644.4|3651.6|3645.6|3646.6|3640.6|32
1655192700000|2022-06-14 07:45:00|3650.6|3644.6|3647.6|3641.6|3652.1|3646.1|3647.1|3641.1|26
1655193000000|2022-06-14 07:50:00|3647.9|3641.9|3648.9|3642.9|3652.4|3646.4|3647.9|3641.9|17
1655193300000|2022-06-14 07:55:00|3648.6|3642.6|3644.1|3638.1|3648.6|3642.6|3640.9|3634.9|37
1655193600000|2022-06-14 08:00:00|3643.9|3637.9|3632.6|3626.6|3643.9|3637.9|3621.9|3615.9|85
1655193900000|2022-06-14 08:05:00|3632.9|3626.9|3634.1|3628.1|3634.1|3628.1|3629.4|3623.4|28
1655194200000|2022-06-14 08:10:00|3634.4|3628.4|3626.1|3620.1|3636.1|3630.1|3626.1|3620.1|27
1655194500000|2022-06-14 08:15:00|3625.9|3619.9|3624.4|3618.4|3627.1|3621.1|3622.9|3616.9|38
1655194800000|2022-06-14 08:20:00|3623.4|3617.4|3624.6|3618.6|3633.4|3627.4|3617.9|3611.9|63
1655195100000|2022-06-14 08:25:00|3625.6|3619.6|3626.6|3620.6|3630.9|3624.9|3621.9|3615.9|54
1655195400000|2022-06-14 08:30:00|3626.9|3620.9|3631.4|3625.4|3631.9|3625.9|3626.6|3620.6|37
1655195700000|2022-06-14 08:35:00|3629.1|3623.1|3628.9|3622.9|3629.9|3623.9|3625.1|3619.1|52
1655196000000|2022-06-14 08:40:00|3629.1|3623.1|3625.4|3619.4|3630.4|3624.4|3625.1|3619.1|47
1655196300000|2022-06-14 08:45:00|3625.6|3619.6|3627.1|3621.1|3630.4|3624.4|3624.9|3618.9|28
1655196600000|2022-06-14 08:50:00|3626.9|3620.9|3624.4|3618.4|3629.4|3623.4|3622.6|3616.6|73
1655196900000|2022-06-14 08:55:00|3623.9|3617.9|3626.4|3620.4|3627.9|3621.9|3621.9|3615.9|35
1655197200000|2022-06-14 09:00:00|3627.1|3621.1|3631.1|3625.1|3632.4|3626.4|3626.4|3620.4|51
1655197500000|2022-06-14 09:05:00|3631.4|3625.4|3626.4|3620.4|3631.4|3625.4|3625.6|3619.6|51
1655197800000|2022-06-14 09:10:00|3626.6|3620.6|3626.1|3620.1|3629.1|3623.1|3625.4|3619.4|44
1655198100000|2022-06-14 09:15:00|3625.9|3619.9|3629.9|3623.9|3631.6|3625.6|3623.6|3617.6|51
1655198400000|2022-06-14 09:20:00|3629.6|3623.6|3634.1|3628.1|3634.1|3628.1|3626.4|3620.4|79
1655198700000|2022-06-14 09:25:00|3633.9|3627.9|3632.9|3626.9|3634.1|3628.1|3629.9|3623.9|39
1655199000000|2022-06-14 09:30:00|3633.1|3627.1|3633.4|3627.4|3635.6|3629.6|3633.1|3627.1|52
1655199300000|2022-06-14 09:35:00|3633.1|3627.1|3640.1|3634.1|3640.6|3634.6|3632.9|3626.9|29
1655199600000|2022-06-14 09:40:00|3639.9|3633.9|3633.1|3627.1|3640.4|3634.4|3633.1|3627.1|28
1655199900000|2022-06-14 09:45:00|3633.4|3627.4|3633.1|3627.1|3636.1|3630.1|3633.1|3627.1|25
1655200200000|2022-06-14 09:50:00|3632.6|3626.6|3632.9|3626.9|3633.9|3627.9|3631.9|3625.9|18
1655200500000|2022-06-14 09:55:00|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.4|3626.4|5
1655200800000|2022-06-14 10:00:00|3632.1|3626.1|3625.9|3619.9|3632.1|3626.1|3624.4|3618.4|73
1655201100000|2022-06-14 10:05:00|3625.6|3619.6|3621.6|3615.6|3626.4|3620.4|3621.1|3615.1|37
1655201400000|2022-06-14 10:10:00|3621.4|3615.4|3620.1|3614.1|3621.4|3615.4|3619.6|3613.6|24
1655201700000|2022-06-14 10:15:00|3620.4|3614.4|3617.6|3611.6|3620.4|3614.4|3617.1|3611.1|32
1655202000000|2022-06-14 10:20:00|3617.1|3611.1|3615.1|3609.1|3618.1|3612.1|3615.1|3609.1|23
1655202300000|2022-06-14 10:25:00|3614.4|3608.4|3615.1|3609.1|3615.9|3609.9|3614.4|3608.4|23
1655202600000|2022-06-14 10:30:00|3616.1|3610.1|3618.4|3612.4|3621.9|3615.9|3615.1|3609.1|92
1655202900000|2022-06-14 10:35:00|3618.6|3612.6|3616.6|3610.6|3619.6|3613.6|3615.9|3609.9|30
1655203200000|2022-06-14 10:40:00|3616.9|3610.9|3618.6|3612.6|3618.6|3612.6|3616.4|3610.4|44
1655203500000|2022-06-14 10:45:00|3618.4|3612.4|3616.6|3610.6|3618.9|3612.9|3616.1|3610.1|53
1655203800000|2022-06-14 10:50:00|3616.9|3610.9|3617.6|3611.6|3618.1|3612.1|3616.1|3610.1|23
1655204100000|2022-06-14 10:55:00|3617.4|3611.4|3618.6|3612.6|3619.4|3613.4|3616.6|3610.6|58
1655204400000|2022-06-14 11:00:00|3618.4|3612.4|3610.6|3604.6|3618.9|3612.9|3610.4|3604.4|75
1655204700000|2022-06-14 11:05:00|3610.4|3604.4|3605.1|3599.1|3610.9|3604.9|3603.9|3597.9|82
1655205000000|2022-06-14 11:10:00|3604.9|3598.9|3610.6|3604.6|3611.1|3605.1|3604.9|3598.9|75
1655205300000|2022-06-14 11:15:00|3610.9|3604.9|3615.4|3609.4|3616.1|3610.1|3609.1|3603.1|51
1655205600000|2022-06-14 11:20:00|3615.1|3609.1|3614.1|3608.1|3616.6|3610.6|3613.9|3607.9|23
1655205900000|2022-06-14 11:25:00|3613.9|3607.9|3614.6|3608.6|3616.1|3610.1|3613.9|3607.9|34
1655206200000|2022-06-14 11:30:00|3614.4|3608.4|3611.4|3605.4|3614.4|3608.4|3609.6|3603.6|37
1655206500000|2022-06-14 11:35:00|3612.1|3606.1|3611.4|3605.4|3614.1|3608.1|3609.1|3603.1|52
1655206800000|2022-06-14 11:40:00|3611.1|3605.1|3616.1|3610.1|3616.1|3610.1|3607.6|3601.6|46
1655207100000|2022-06-14 11:45:00|3615.9|3609.9|3616.1|3610.1|3617.6|3611.6|3614.6|3608.6|33
1655207400000|2022-06-14 11:50:00|3616.4|3610.4|3617.3|3611.3|3617.9|3611.9|3612.1|3606.1|70
1655207700000|2022-06-14 11:55:00|3617.1|3611.1|3616.1|3610.1|3618.6|3612.6|3616.1|3610.1|80
1655208000000|2022-06-14 12:00:00|3616.4|3610.4|3616.4|3610.4|3618.9|3612.9|3615.9|3609.9|66
1655208300000|2022-06-14 12:05:00|3616.6|3610.6|3615.4|3609.4|3619.9|3613.9|3613.9|3607.9|80
1655208600000|2022-06-14 12:10:00|3615.1|3609.1|3611.6|3605.6|3616.4|3610.4|3611.6|3605.6|44
1655208900000|2022-06-14 12:15:00|3611.9|3605.9|3611.6|3605.6|3614.9|3608.9|3610.6|3604.6|47
1655209200000|2022-06-14 12:20:00|3611.9|3605.9|3615.1|3609.1|3616.8|3610.8|3611.9|3605.9|39
1655209500000|2022-06-14 12:25:00|3614.9|3608.9|3619.4|3613.4|3620.4|3614.4|3613.9|3607.9|50
1655209800000|2022-06-14 12:30:00|3619.1|3613.1|3620.9|3614.9|3621.9|3615.9|3617.1|3611.1|75
1655210100000|2022-06-14 12:35:00|3621.1|3615.1|3623.4|3617.4|3623.6|3617.6|3618.4|3612.4|75
1655210400000|2022-06-14 12:40:00|3623.6|3617.6|3622.4|3616.4|3625.9|3619.9|3621.9|3615.9|64
1655210700000|2022-06-14 12:45:00|3622.1|3616.1|3621.9|3615.9|3624.1|3618.1|3619.6|3613.6|52
1655211000000|2022-06-14 12:50:00|3622.1|3616.1|3622.9|3616.9|3623.9|3617.9|3618.9|3612.9|53
1655211300000|2022-06-14 12:55:00|3623.1|3617.1|3624.9|3618.9|3630.4|3624.4|3622.1|3616.1|90
1655211600000|2022-06-14 13:00:00|3625.1|3619.1|3628.9|3622.9|3630.8|3624.8|3622.4|3616.4|285
1655211900000|2022-06-14 13:05:00|3629.1|3623.1|3619.4|3613.4|3629.1|3623.1|3614.4|3608.4|208
1655212200000|2022-06-14 13:10:00|3618.4|3612.4|3619.9|3613.9|3623.4|3617.4|3616.9|3610.9|192
1655212500000|2022-06-14 13:15:00|3621.1|3615.1|3618.6|3612.6|3625.9|3619.9|3617.6|3611.6|122
1655212800000|2022-06-14 13:20:00|3618.9|3612.9|3612.6|3606.6|3620.9|3614.9|3611.4|3605.4|107
1655213100000|2022-06-14 13:25:00|3612.9|3606.9|3604|3598|3614.1|3608.1|3602.5|3596.5|172
1655213400000|2022-06-14 13:30:00|3604.5|3598.5|3606.1|3600.1|3606.8|3600.8|3596.1|3590.1|194
1655213700000|2022-06-14 13:35:00|3605.6|3599.6|3609.4|3603.4|3610.4|3604.4|3603.4|3597.4|69
1655214000000|2022-06-14 13:40:00|3609.6|3603.6|3601.6|3595.6|3610.9|3604.9|3601.4|3595.4|80
1655214300000|2022-06-14 13:45:00|3601.4|3595.4|3612.4|3606.4|3613.4|3607.4|3599.4|3593.4|130
1655214600000|2022-06-14 13:50:00|3612.1|3606.1|3611.9|3605.9|3613.4|3607.4|3608.6|3602.6|34
1655214900000|2022-06-14 13:55:00|3611.6|3605.6|3613.9|3607.9|3621.1|3615.1|3611.6|3605.6|86
1655215200000|2022-06-14 14:00:00|3614.1|3608.1|3617.1|3611.1|3618.4|3612.4|3613.9|3607.9|86
1655215500000|2022-06-14 14:05:00|3616.9|3610.9|3615.9|3609.9|3619.4|3613.4|3613.6|3607.6|71
1655215800000|2022-06-14 14:10:00|3615.6|3609.6|3609.9|3603.9|3615.6|3609.6|3608.4|3602.4|96
1655216100000|2022-06-14 14:15:00|3610.1|3604.1|3608.9|3602.9|3611.4|3605.4|3608.4|3602.4|58
1655216400000|2022-06-14 14:20:00|3608.4|3602.4|3614.6|3608.6|3616.6|3610.6|3608.4|3602.4|73
1655216700000|2022-06-14 14:25:00|3614.4|3608.4|3612.9|3606.9|3614.4|3608.4|3607.6|3601.6|52
1655217000000|2022-06-14 14:30:00|3612.6|3606.6|3613.6|3607.6|3614.6|3608.6|3611.9|3605.9|31
1655217300000|2022-06-14 14:35:00|3613.4|3607.4|3611.6|3605.6|3613.4|3607.4|3610.1|3604.1|60
1655217600000|2022-06-14 14:40:00|3611.4|3605.4|3602.6|3596.6|3611.4|3605.4|3602.6|3596.6|56
1655217900000|2022-06-14 14:45:00|3602.9|3596.9|3598.6|3592.6|3611.9|3605.9|3598.1|3592.1|127
1655218200000|2022-06-14 14:50:00|3599.1|3593.1|3597.8|3591.8|3605.6|3599.6|3594.6|3588.6|162
1655218500000|2022-06-14 14:55:00|3598.3|3592.3|3601.6|3595.6|3604.9|3598.9|3590.9|3584.9|198
1655218800000|2022-06-14 15:00:00|3601.9|3595.9|3605.4|3599.4|3606.4|3600.4|3600.4|3594.4|104
1655219100000|2022-06-14 15:05:00|3605.1|3599.1|3603.4|3597.4|3607.4|3601.4|3603.4|3597.4|45
1655219400000|2022-06-14 15:10:00|3602.6|3596.6|3599.6|3593.6|3602.6|3596.6|3599.4|3593.4|41
1655219700000|2022-06-14 15:15:00|3599.9|3593.9|3602.9|3596.9|3604.4|3598.4|3599.9|3593.9|111
1655220000000|2022-06-14 15:20:00|3602.6|3596.6|3602.9|3596.9|3603.9|3597.9|3599.1|3593.1|84
1655220300000|2022-06-14 15:25:00|3603.1|3597.1|3599.9|3593.9|3606.9|3600.9|3599.1|3593.1|99
1655220600000|2022-06-14 15:30:00|3600.1|3594.1|3606.1|3600.1|3606.6|3600.6|3598.4|3592.4|107
1655220900000|2022-06-14 15:35:00|3606.4|3600.4|3600.6|3594.6|3606.4|3600.4|3600.6|3594.6|61
1655221200000|2022-06-14 15:40:00|3600.9|3594.9|3600.9|3594.9|3603.9|3597.9|3599.9|3593.9|33
1655221500000|2022-06-14 15:45:00|3600.6|3594.6|3603.1|3597.1|3605.9|3599.9|3600.4|3594.4|98
1655221800000|2022-06-14 15:50:00|3602.9|3596.9|3603.6|3597.6|3604.1|3598.1|3599.9|3593.9|53
1655222100000|2022-06-14 15:55:00|3603.1|3597.1|3600.9|3594.9|3605.1|3599.1|3599.4|3593.4|89
1655222400000|2022-06-14 16:00:00|3600.6|3594.6|3602.6|3596.6|3602.9|3596.9|3597.9|3591.9|65
1655222700000|2022-06-14 16:05:00|3602.9|3596.9|3603.1|3597.1|3603.6|3597.6|3602.6|3596.6|16
1655223000000|2022-06-14 16:10:00|3602.9|3596.9|3602.1|3596.1|3603.6|3597.6|3602.1|3596.1|11
1655223300000|2022-06-14 16:15:00|3602.4|3596.4|3599.6|3593.6|3602.4|3596.4|3599.6|3593.6|33
1655223600000|2022-06-14 16:20:00|3598.9|3592.9|3592.4|3586.4|3598.9|3592.9|3591.4|3585.4|21
1655223900000|2022-06-14 16:25:00|3591.4|3585.4|3592.9|3586.9|3593.4|3587.4|3588.9|3582.9|67
1655224200000|2022-06-14 16:30:00|3592.6|3586.6|3590.4|3584.4|3593.4|3587.4|3588.6|3582.6|126
1655224500000|2022-06-14 16:35:00|3590.1|3584.1|3589.6|3583.6|3591.1|3585.1|3588.1|3582.1|141
1655224800000|2022-06-14 16:40:00|3590.1|3584.1|3590.3|3584.3|3591.6|3585.6|3588.6|3582.6|83
1655225100000|2022-06-14 16:45:00|3590.4|3584.4|3589.1|3583.1|3590.4|3584.4|3589.1|3583.1|22
1655225400000|2022-06-14 16:50:00|3589.6|3583.6|3590.9|3584.9|3591.9|3585.9|3588.4|3582.4|62
1655225700000|2022-06-14 16:55:00|3589.9|3583.9|3587.4|3581.4|3590.1|3584.1|3587.4|3581.4|55
1655251200000|2022-06-15 00:00:00|3588.6|3582.6|3593.9|3587.9|3594.5|3588.5|3588.6|3582.6|27
1655251500000|2022-06-15 00:05:00|3594.1|3588.1|3592|3586|3594.1|3588.1|3587.8|3581.8|43
1655251800000|2022-06-15 00:10:00|3592.3|3586.3|3591|3585|3592.3|3586.3|3590.8|3584.8|21
1655252100000|2022-06-15 00:15:00|3590.8|3584.8|3598.4|3592.4|3602.3|3596.3|3590|3584|20
1655252400000|2022-06-15 00:20:00|3599.5|3593.5|3594|3588|3601.1|3595.1|3593.3|3587.3|62
1655252700000|2022-06-15 00:25:00|3594.3|3588.3|3598|3592|3604|3598|3594.3|3588.3|31
1655253000000|2022-06-15 00:30:00|3597.8|3591.8|3599.8|3593.8|3600|3594|3597.8|3591.8|16
1655253300000|2022-06-15 00:35:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3597.5|3591.5|21
1655253600000|2022-06-15 00:40:00|3600.9|3594.9|3608|3602|3608|3602|3600.8|3594.8|40
1655253900000|2022-06-15 00:45:00|3607.8|3601.8|3607.4|3601.4|3610.5|3604.5|3606|3600|56
1655254200000|2022-06-15 00:50:00|3607.9|3601.9|3604.8|3598.8|3607.9|3601.9|3604.8|3598.8|37
1655254500000|2022-06-15 00:55:00|3603.6|3597.6|3605.3|3599.3|3605.6|3599.6|3603.5|3597.5|77
1655254800000|2022-06-15 01:00:00|3606.6|3600.6|3614.1|3608.1|3614.1|3608.1|3605|3599|121
1655255100000|2022-06-15 01:05:00|3614.4|3608.4|3618.5|3612.5|3618.8|3612.8|3612.5|3606.5|117
1655255400000|2022-06-15 01:10:00|3617.8|3611.8|3631|3625|3631.3|3625.3|3617.5|3611.5|184
1655255700000|2022-06-15 01:15:00|3630.8|3624.8|3633|3627|3635|3629|3629|3623|93
1655256000000|2022-06-15 01:20:00|3633.3|3627.3|3636.3|3630.3|3639.3|3633.3|3632.5|3626.5|103
1655256300000|2022-06-15 01:25:00|3636.5|3630.5|3634.8|3628.8|3639.5|3633.5|3633.5|3627.5|96
1655256600000|2022-06-15 01:30:00|3635|3629|3632.8|3626.8|3635.3|3629.3|3629|3623|115
1655256900000|2022-06-15 01:35:00|3633|3627|3636.5|3630.5|3637.1|3631.1|3632|3626|172
1655257200000|2022-06-15 01:40:00|3636.8|3630.8|3636|3630|3636.8|3630.8|3635|3629|89
1655257500000|2022-06-15 01:45:00|3636.3|3630.3|3635|3629|3636.5|3630.5|3634|3628|113
1655257800000|2022-06-15 01:50:00|3635.3|3629.3|3635.8|3629.8|3636|3630|3633.3|3627.3|121
1655258100000|2022-06-15 01:55:00|3636|3630|3636.3|3630.3|3636.5|3630.5|3635|3629|18
1655258400000|2022-06-15 02:00:00|3636.5|3630.5|3637|3631|3640|3634|3635.5|3629.5|38
1655258700000|2022-06-15 02:05:00|3636.8|3630.8|3634.5|3628.5|3637|3631|3630.4|3624.4|156
1655259000000|2022-06-15 02:10:00|3635.8|3629.8|3638|3632|3639|3633|3632.8|3626.8|149
1655259300000|2022-06-15 02:15:00|3638.8|3632.8|3637.8|3631.8|3638.8|3632.8|3636.8|3630.8|31
1655259600000|2022-06-15 02:20:00|3638|3632|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|13
1655259900000|2022-06-15 02:25:00|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3638.5|3632.5|20
1655260200000|2022-06-15 02:30:00|3639.8|3633.8|3640.3|3634.3|3644.3|3638.3|3638.3|3632.3|96
1655260500000|2022-06-15 02:35:00|3640|3634|3643.5|3637.5|3644.8|3638.8|3639.5|3633.5|74
1655260800000|2022-06-15 02:40:00|3643.8|3637.8|3647.3|3641.3|3647.3|3641.3|3643.8|3637.8|112
1655261100000|2022-06-15 02:45:00|3647|3641|3648.5|3642.5|3648.8|3642.8|3646.3|3640.3|160
1655261400000|2022-06-15 02:50:00|3648.3|3642.3|3649.5|3643.5|3649.8|3643.8|3647.5|3641.5|82
1655261700000|2022-06-15 02:55:00|3649.8|3643.8|3645|3639|3650.8|3644.8|3644|3638|55
1655262000000|2022-06-15 03:00:00|3645.9|3639.9|3645.8|3639.8|3646.3|3640.3|3641|3635|66
1655262300000|2022-06-15 03:05:00|3645.5|3639.5|3646.3|3640.3|3646.8|3640.8|3645.5|3639.5|7
1655262600000|2022-06-15 03:10:00|3646|3640|3636.8|3630.8|3646|3640|3636.8|3630.8|31
1655262900000|2022-06-15 03:15:00|3637|3631|3636.8|3630.8|3639.3|3633.3|3633.8|3627.8|44
1655263200000|2022-06-15 03:20:00|3636.5|3630.5|3634.3|3628.3|3636.5|3630.5|3634.3|3628.3|16
1655263500000|2022-06-15 03:25:00|3635.5|3629.5|3633.3|3627.3|3635.5|3629.5|3633.3|3627.3|27
1655263800000|2022-06-15 03:30:00|3634.8|3628.8|3632|3626|3635.5|3629.5|3632|3626|30
1655264100000|2022-06-15 03:35:00|3631.8|3625.8|3631|3625|3633.5|3627.5|3628.8|3622.8|80
1655264400000|2022-06-15 03:40:00|3630.8|3624.8|3630.5|3624.5|3632|3626|3627.8|3621.8|29
1655264700000|2022-06-15 03:45:00|3631.5|3625.5|3631|3625|3631.8|3625.8|3627.5|3621.5|55
1655265000000|2022-06-15 03:50:00|3630.8|3624.8|3629.5|3623.5|3632.8|3626.8|3628.8|3622.8|84
1655265300000|2022-06-15 03:55:00|3628.8|3622.8|3630|3624|3630|3624|3628.8|3622.8|21
1655265600000|2022-06-15 04:00:00|3630.3|3624.3|3630|3624|3631.3|3625.3|3630|3624|18
1655265900000|2022-06-15 04:05:00|3630.3|3624.3|3629.5|3623.5|3630.5|3624.5|3629.3|3623.3|20
1655266200000|2022-06-15 04:10:00|3629.8|3623.8|3629.5|3623.5|3630.5|3624.5|3628.8|3622.8|65
1655266500000|2022-06-15 04:15:00|3630|3624|3629|3623|3631.3|3625.3|3628|3622|18
1655266800000|2022-06-15 04:20:00|3629.3|3623.3|3629|3623|3629.5|3623.5|3628|3622|26
1655267100000|2022-06-15 04:25:00|3628|3622|3627.8|3621.8|3629|3623|3626.8|3620.8|72
1655267400000|2022-06-15 04:30:00|3627.3|3621.3|3627.5|3621.5|3629.3|3623.3|3626.8|3620.8|32
1655267700000|2022-06-15 04:35:00|3627.8|3621.8|3629|3623|3629|3623|3626.8|3620.8|34
1655268000000|2022-06-15 04:40:00|3628.8|3622.8|3629.5|3623.5|3629.8|3623.8|3628.5|3622.5|10
1655268300000|2022-06-15 04:45:00|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3628.5|3622.5|13
1655268600000|2022-06-15 04:50:00|3629.5|3623.5|3627.8|3621.8|3629.8|3623.8|3627.3|3621.3|17
1655268900000|2022-06-15 04:55:00|3627.5|3621.5|3626|3620|3628.3|3622.3|3624.8|3618.8|52
1655269200000|2022-06-15 05:00:00|3625.3|3619.3|3624.8|3618.8|3625.5|3619.5|3624.3|3618.3|9
1655269500000|2022-06-15 05:05:00|3625|3619|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|30
1655269800000|2022-06-15 05:10:00|3626.5|3620.5|3628|3622|3629|3623|3625.8|3619.8|20
1655270100000|2022-06-15 05:15:00|3628.3|3622.3|3630.5|3624.5|3630.5|3624.5|3628.3|3622.3|22
1655270400000|2022-06-15 05:20:00|3630.3|3624.3|3631|3625|3631.5|3625.5|3630.3|3624.3|15
1655270700000|2022-06-15 05:25:00|3630.8|3624.8|3631.3|3625.3|3631.5|3625.5|3628.3|3622.3|43
1655271000000|2022-06-15 05:30:00|3631|3625|3638|3632|3638.5|3632.5|3631|3625|117
1655271300000|2022-06-15 05:35:00|3638.3|3632.3|3642.5|3636.5|3647|3641|3637.8|3631.8|54
1655271600000|2022-06-15 05:40:00|3642.8|3636.8|3648|3642|3648.8|3642.8|3642.5|3636.5|39
1655271900000|2022-06-15 05:45:00|3648.3|3642.3|3651|3645|3651.5|3645.5|3647.5|3641.5|44
1655272200000|2022-06-15 05:50:00|3650.8|3644.8|3649.3|3643.3|3655.5|3649.5|3649.3|3643.3|52
1655272500000|2022-06-15 05:55:00|3648.5|3642.5|3645|3639|3653.5|3647.5|3644.5|3638.5|92
1655272800000|2022-06-15 06:00:00|3644.8|3638.8|3646.5|3640.5|3650.8|3644.8|3644.5|3638.5|75
1655273100000|2022-06-15 06:05:00|3646.8|3640.8|3646|3640|3651.5|3645.5|3646|3640|91
1655273400000|2022-06-15 06:10:00|3646.3|3640.3|3646.3|3640.3|3646.8|3640.8|3644.3|3638.3|15
1655273700000|2022-06-15 06:15:00|3646|3640|3645.3|3639.3|3646.5|3640.5|3640.3|3634.3|97
1655274000000|2022-06-15 06:20:00|3645.8|3639.8|3640|3634|3645.8|3639.8|3639.8|3633.8|99
1655274300000|2022-06-15 06:25:00|3639.5|3633.5|3638|3632|3639.8|3633.8|3635.3|3629.3|68
1655274600000|2022-06-15 06:30:00|3637.5|3631.5|3637.3|3631.3|3638|3632|3634|3628|54
1655274900000|2022-06-15 06:35:00|3637|3631|3636.8|3630.8|3639|3633|3634.3|3628.3|71
1655275200000|2022-06-15 06:40:00|3636.5|3630.5|3634|3628|3636.5|3630.5|3631.8|3625.8|29
1655275500000|2022-06-15 06:45:00|3633.5|3627.5|3627.8|3621.8|3633.8|3627.8|3627.8|3621.8|45
1655275800000|2022-06-15 06:50:00|3628|3622|3625.5|3619.5|3630.8|3624.8|3625.5|3619.5|89
1655276100000|2022-06-15 06:55:00|3625.3|3619.3|3628.6|3622.6|3628.6|3622.6|3624.9|3618.9|50
1655276400000|2022-06-15 07:00:00|3628.9|3622.9|3622.6|3616.6|3628.9|3622.9|3619.9|3613.9|48
1655276700000|2022-06-15 07:05:00|3622.4|3616.4|3617.9|3611.9|3625.1|3619.1|3617.9|3611.9|58
1655277000000|2022-06-15 07:10:00|3617.4|3611.4|3607.9|3601.9|3617.9|3611.9|3606.4|3600.4|73
1655277300000|2022-06-15 07:15:00|3608.1|3602.1|3607.6|3601.6|3608.4|3602.4|3596.4|3590.4|111
1655277600000|2022-06-15 07:20:00|3607.9|3601.9|3609.4|3603.4|3610.9|3604.9|3605.1|3599.1|57
1655277900000|2022-06-15 07:25:00|3609.1|3603.1|3609.6|3603.6|3610.9|3604.9|3609.1|3603.1|17
1655278200000|2022-06-15 07:30:00|3609.4|3603.4|3619.4|3613.4|3619.4|3613.4|3609.4|3603.4|48
1655278500000|2022-06-15 07:35:00|3618.9|3612.9|3616.9|3610.9|3619.1|3613.1|3615.4|3609.4|34
1655278800000|2022-06-15 07:40:00|3616.6|3610.6|3625.1|3619.1|3625.1|3619.1|3616.1|3610.1|38
1655279100000|2022-06-15 07:45:00|3624.9|3618.9|3619.6|3613.6|3624.9|3618.9|3615.4|3609.4|60
1655279400000|2022-06-15 07:50:00|3619.4|3613.4|3624.1|3618.1|3631.4|3625.4|3619.1|3613.1|82
1655279700000|2022-06-15 07:55:00|3624.4|3618.4|3628.4|3622.4|3628.6|3622.6|3621.1|3615.1|38
1655280000000|2022-06-15 08:00:00|3628.1|3622.1|3626.4|3620.4|3629.1|3623.1|3619.9|3613.9|83
1655280300000|2022-06-15 08:05:00|3626.6|3620.6|3626.9|3620.9|3629.4|3623.4|3624.1|3618.1|30
1655280600000|2022-06-15 08:10:00|3626.6|3620.6|3627.6|3621.6|3628.9|3622.9|3626.4|3620.4|32
1655280900000|2022-06-15 08:15:00|3626.6|3620.6|3627.4|3621.4|3627.9|3621.9|3624.9|3618.9|39
1655281200000|2022-06-15 08:20:00|3627.6|3621.6|3640.1|3634.1|3640.1|3634.1|3625.6|3619.6|67
1655281500000|2022-06-15 08:25:00|3640.4|3634.4|3654.1|3648.1|3654.1|3648.1|3640.4|3634.4|117
1655281800000|2022-06-15 08:30:00|3653.9|3647.9|3650.6|3644.6|3659.1|3653.1|3650.4|3644.4|58
1655282100000|2022-06-15 08:35:00|3650.9|3644.9|3649.4|3643.4|3652.4|3646.4|3648.1|3642.1|53
1655282400000|2022-06-15 08:40:00|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3645.6|3639.6|29
1655282700000|2022-06-15 08:45:00|3649.1|3643.1|3645.9|3639.9|3649.1|3643.1|3644.9|3638.9|27
1655283000000|2022-06-15 08:50:00|3644.9|3638.9|3648.6|3642.6|3649.4|3643.4|3643.9|3637.9|28
1655283300000|2022-06-15 08:55:00|3648.9|3642.9|3649.4|3643.4|3650.9|3644.9|3645.6|3639.6|26
1655283600000|2022-06-15 09:00:00|3648.9|3642.9|3641.1|3635.1|3650.1|3644.1|3641.1|3635.1|36
1655283900000|2022-06-15 09:05:00|3640.9|3634.9|3641.6|3635.6|3645.9|3639.9|3639.1|3633.1|40
1655284200000|2022-06-15 09:10:00|3641.4|3635.4|3641.9|3635.9|3642.1|3636.1|3638.9|3632.9|36
1655284500000|2022-06-15 09:15:00|3641.4|3635.4|3639.1|3633.1|3641.4|3635.4|3638.1|3632.1|36
1655284800000|2022-06-15 09:20:00|3638.9|3632.9|3639.6|3633.6|3640.9|3634.9|3633.6|3627.6|43
1655285100000|2022-06-15 09:25:00|3639.9|3633.9|3641.1|3635.1|3642.1|3636.1|3637.4|3631.4|31
1655285400000|2022-06-15 09:30:00|3640.9|3634.9|3638.1|3632.1|3641.1|3635.1|3635.6|3629.6|48
1655285700000|2022-06-15 09:35:00|3637.9|3631.9|3637.4|3631.4|3638.1|3632.1|3636.6|3630.6|21
1655286000000|2022-06-15 09:40:00|3637.6|3631.6|3639.9|3633.9|3643.1|3637.1|3636.6|3630.6|41
1655286300000|2022-06-15 09:45:00|3640.1|3634.1|3640.4|3634.4|3642.4|3636.4|3639.6|3633.6|52
1655286600000|2022-06-15 09:50:00|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3636.4|3630.4|32
1655286900000|2022-06-15 09:55:00|3639.1|3633.1|3642.6|3636.6|3643.1|3637.1|3639.1|3633.1|27
1655287200000|2022-06-15 10:00:00|3642.9|3636.9|3644.6|3638.6|3648.1|3642.1|3642.4|3636.4|57
1655287500000|2022-06-15 10:05:00|3645.1|3639.1|3638.9|3632.9|3645.6|3639.6|3638.9|3632.9|36
1655287800000|2022-06-15 10:10:00|3639.1|3633.1|3641.4|3635.4|3641.4|3635.4|3638.4|3632.4|19
1655288100000|2022-06-15 10:15:00|3641.1|3635.1|3645.6|3639.6|3645.9|3639.9|3639.9|3633.9|28
1655288400000|2022-06-15 10:20:00|3645.1|3639.1|3644.6|3638.6|3646.1|3640.1|3643.4|3637.4|24
1655288700000|2022-06-15 10:25:00|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3642.1|3636.1|38
1655289000000|2022-06-15 10:30:00|3645.9|3639.9|3644.9|3638.9|3647.4|3641.4|3644.9|3638.9|21
1655289300000|2022-06-15 10:35:00|3644.1|3638.1|3645.9|3639.9|3647.1|3641.1|3644.1|3638.1|23
1655289600000|2022-06-15 10:40:00|3645.4|3639.4|3642.9|3636.9|3647.4|3641.4|3642.4|3636.4|36
1655289900000|2022-06-15 10:45:00|3642.6|3636.6|3639.1|3633.1|3642.9|3636.9|3638.6|3632.6|71
1655290200000|2022-06-15 10:50:00|3639.6|3633.6|3643.9|3637.9|3643.9|3637.9|3637.9|3631.9|46
1655290500000|2022-06-15 10:55:00|3644.4|3638.4|3643.9|3637.9|3645.4|3639.4|3643.9|3637.9|38
1655290800000|2022-06-15 11:00:00|3644.6|3638.6|3640.4|3634.4|3644.6|3638.6|3640.4|3634.4|35
1655291100000|2022-06-15 11:05:00|3639.9|3633.9|3648.4|3642.4|3648.4|3642.4|3639.9|3633.9|28
1655291400000|2022-06-15 11:10:00|3648.1|3642.1|3648.6|3642.6|3648.9|3642.9|3645.6|3639.6|33
1655291700000|2022-06-15 11:15:00|3648.9|3642.9|3650.1|3644.1|3650.4|3644.4|3647.1|3641.1|29
1655292000000|2022-06-15 11:20:00|3649.9|3643.9|3647.1|3641.1|3651.4|3645.4|3646.9|3640.9|48
1655292300000|2022-06-15 11:25:00|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3644.6|3638.6|33
1655292600000|2022-06-15 11:30:00|3645.4|3639.4|3651.1|3645.1|3651.9|3645.9|3644.4|3638.4|89
1655292900000|2022-06-15 11:35:00|3651.4|3645.4|3667.8|3661.8|3672.5|3666.5|3650.4|3644.4|125
1655293200000|2022-06-15 11:40:00|3667.6|3661.6|3665.9|3659.9|3671.4|3665.4|3665.9|3659.9|83
1655293500000|2022-06-15 11:45:00|3666.4|3660.4|3662.1|3656.1|3668.4|3662.4|3661.6|3655.6|50
1655293800000|2022-06-15 11:50:00|3662.4|3656.4|3656.6|3650.6|3669.6|3663.6|3654.5|3648.5|101
1655294100000|2022-06-15 11:55:00|3656.4|3650.4|3648.9|3642.9|3657.1|3651.1|3647.1|3641.1|99
1655294400000|2022-06-15 12:00:00|3649.1|3643.1|3645.1|3639.1|3650.6|3644.6|3644.6|3638.6|74
1655294700000|2022-06-15 12:05:00|3645.4|3639.4|3639.9|3633.9|3647.1|3641.1|3638.9|3632.9|40
1655295000000|2022-06-15 12:10:00|3640.1|3634.1|3632.9|3626.9|3641.1|3635.1|3632.9|3626.9|162
1655295300000|2022-06-15 12:15:00|3633.4|3627.4|3633.4|3627.4|3637.9|3631.9|3631.1|3625.1|103
1655295600000|2022-06-15 12:20:00|3633.1|3627.1|3641.5|3635.5|3641.5|3635.5|3633.1|3627.1|78
1655295900000|2022-06-15 12:25:00|3641.8|3635.8|3642.1|3636.1|3643.6|3637.6|3638.9|3632.9|50
1655296200000|2022-06-15 12:30:00|3642.4|3636.4|3643.4|3637.4|3643.4|3637.4|3640.1|3634.1|106
1655296500000|2022-06-15 12:35:00|3642.9|3636.9|3641.4|3635.4|3643.4|3637.4|3639.4|3633.4|82
1655296800000|2022-06-15 12:40:00|3641.1|3635.1|3643.9|3637.9|3646.4|3640.4|3640.4|3634.4|102
1655297100000|2022-06-15 12:45:00|3644.1|3638.1|3643.4|3637.4|3644.4|3638.4|3640.6|3634.6|68
1655297400000|2022-06-15 12:50:00|3642.9|3636.9|3639.6|3633.6|3642.9|3636.9|3637.6|3631.6|46
1655297700000|2022-06-15 12:55:00|3639.9|3633.9|3644.6|3638.6|3646.6|3640.6|3636.9|3630.9|110
1655298000000|2022-06-15 13:00:00|3644.9|3638.9|3652.6|3646.6|3658.1|3652.1|3642.1|3636.1|337
1655298300000|2022-06-15 13:05:00|3652.9|3646.9|3648.9|3642.9|3654.3|3648.3|3646.6|3640.6|323
1655298600000|2022-06-15 13:10:00|3648.4|3642.4|3648.9|3642.9|3656.4|3650.4|3646.4|3640.4|170
1655298900000|2022-06-15 13:15:00|3648.4|3642.4|3653.9|3647.9|3654.4|3648.4|3647.1|3641.1|164
1655299200000|2022-06-15 13:20:00|3654.1|3648.1|3655.9|3649.9|3659.6|3653.6|3654.1|3648.1|218
1655299500000|2022-06-15 13:25:00|3655.6|3649.6|3653.4|3647.4|3658.1|3652.1|3653.4|3647.4|177
1655299800000|2022-06-15 13:30:00|3653.6|3647.6|3650.9|3644.9|3655.9|3649.9|3649.6|3643.6|294
1655300100000|2022-06-15 13:35:00|3651.1|3645.1|3661.9|3655.9|3662.1|3656.1|3650.6|3644.6|239
1655300400000|2022-06-15 13:40:00|3662.1|3656.1|3657.1|3651.1|3666.6|3660.6|3656.4|3650.4|165
1655300700000|2022-06-15 13:45:00|3657.4|3651.4|3661.6|3655.6|3661.6|3655.6|3655.1|3649.1|158
1655301000000|2022-06-15 13:50:00|3662.4|3656.4|3667.6|3661.6|3668.6|3662.6|3662.1|3656.1|175
1655301300000|2022-06-15 13:55:00|3667.9|3661.9|3666.6|3660.6|3669.1|3663.1|3663.6|3657.6|184
1655301600000|2022-06-15 14:00:00|3666.4|3660.4|3663.6|3657.6|3668.1|3662.1|3661.4|3655.4|140
1655301900000|2022-06-15 14:05:00|3663.9|3657.9|3660.6|3654.6|3666.1|3660.1|3660.1|3654.1|135
1655302200000|2022-06-15 14:10:00|3660.9|3654.9|3664.1|3658.1|3669.4|3663.4|3658.4|3652.4|126
1655302500000|2022-06-15 14:15:00|3664.4|3658.4|3667.1|3661.1|3668.9|3662.9|3663.6|3657.6|92
1655302800000|2022-06-15 14:20:00|3667.4|3661.4|3664.9|3658.9|3669.4|3663.4|3661.4|3655.4|55
1655303100000|2022-06-15 14:25:00|3664.6|3658.6|3669.4|3663.4|3671.1|3665.1|3661.1|3655.1|131
1655303400000|2022-06-15 14:30:00|3669.1|3663.1|3664.1|3658.1|3671.4|3665.4|3662.9|3656.9|70
1655303700000|2022-06-15 14:35:00|3662.9|3656.9|3658.8|3652.8|3662.9|3656.9|3650.9|3644.9|178
1655304000000|2022-06-15 14:40:00|3658.5|3652.5|3665.1|3659.1|3666.4|3660.4|3657.5|3651.5|92
1655304300000|2022-06-15 14:45:00|3664.6|3658.6|3652.6|3646.6|3664.6|3658.6|3652.6|3646.6|89
1655304600000|2022-06-15 14:50:00|3653.4|3647.4|3649.4|3643.4|3655.1|3649.1|3639.3|3633.3|162
1655304900000|2022-06-15 14:55:00|3648.6|3642.6|3645.1|3639.1|3648.9|3642.9|3641.3|3635.3|144
1655305200000|2022-06-15 15:00:00|3645.4|3639.4|3649.1|3643.1|3650.1|3644.1|3643.9|3637.9|114
1655305500000|2022-06-15 15:05:00|3649.4|3643.4|3644.9|3638.9|3650.1|3644.1|3644.4|3638.4|34
1655305800000|2022-06-15 15:10:00|3643.6|3637.6|3650.1|3644.1|3650.1|3644.1|3643.1|3637.1|19
1655306100000|2022-06-15 15:15:00|3649.6|3643.6|3647.1|3641.1|3653.4|3647.4|3646.1|3640.1|49
1655306400000|2022-06-15 15:20:00|3646.9|3640.9|3649.6|3643.6|3651.1|3645.1|3646.9|3640.9|50
1655306700000|2022-06-15 15:25:00|3649.4|3643.4|3652.9|3646.9|3653.6|3647.6|3647.6|3641.6|72
1655307000000|2022-06-15 15:30:00|3652.6|3646.6|3656.9|3650.9|3657.6|3651.6|3651.6|3645.6|66
1655307300000|2022-06-15 15:35:00|3657.1|3651.1|3651.4|3645.4|3659.9|3653.9|3651.4|3645.4|66
1655307600000|2022-06-15 15:40:00|3651.6|3645.6|3655.9|3649.9|3656.4|3650.4|3650.9|3644.9|56
1655307900000|2022-06-15 15:45:00|3656.1|3650.1|3652.6|3646.6|3656.4|3650.4|3651.6|3645.6|43
1655308200000|2022-06-15 15:50:00|3653.1|3647.1|3649.4|3643.4|3653.4|3647.4|3646.1|3640.1|52
1655308500000|2022-06-15 15:55:00|3649.6|3643.6|3649.1|3643.1|3650.6|3644.6|3649.1|3643.1|53
1655308800000|2022-06-15 16:00:00|3649.9|3643.9|3649.9|3643.9|3655.1|3649.1|3649.6|3643.6|85
1655309100000|2022-06-15 16:05:00|3649.6|3643.6|3655.9|3649.9|3656.3|3650.3|3649.4|3643.4|36
1655309400000|2022-06-15 16:10:00|3656.1|3650.1|3654.4|3648.4|3657.4|3651.4|3652.9|3646.9|93
1655309700000|2022-06-15 16:15:00|3654.6|3648.6|3657.9|3651.9|3658.4|3652.4|3653.6|3647.6|70
1655310000000|2022-06-15 16:20:00|3657.6|3651.6|3654.9|3648.9|3657.6|3651.6|3654.9|3648.9|30
1655310300000|2022-06-15 16:25:00|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|23
1655310600000|2022-06-15 16:30:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|38
1655310900000|2022-06-15 16:35:00|3654.9|3648.9|3655.6|3649.6|3655.6|3649.6|3654.9|3648.9|68
1655311200000|2022-06-15 16:40:00|3655.4|3649.4|3655.4|3649.4|3655.6|3649.6|3655.1|3649.1|19
1655311500000|2022-06-15 16:45:00|3655.1|3649.1|3656.1|3650.1|3656.9|3650.9|3654.9|3648.9|33
1655311800000|2022-06-15 16:50:00|3655.6|3649.6|3660.1|3654.1|3660.6|3654.6|3655.6|3649.6|62
1655312100000|2022-06-15 16:55:00|3661.1|3655.1|3656.5|3650.5|3661.3|3655.3|3656.5|3650.5|57
1655337600000|2022-06-16 00:00:00|3677.1|3671.1|3681.4|3675.4|3687.4|3681.4|3677.1|3671.1|19
1655337900000|2022-06-16 00:05:00|3681.5|3675.5|3677|3671|3682|3676|3676|3670|35
1655338200000|2022-06-16 00:10:00|3676.8|3670.8|3672.8|3666.8|3676.8|3670.8|3667.5|3661.5|48
1655338500000|2022-06-16 00:15:00|3672.5|3666.5|3669.5|3663.5|3676.5|3670.5|3669|3663|39
1655338800000|2022-06-16 00:20:00|3670.3|3664.3|3675.8|3669.8|3676|3670|3669|3663|26
1655339100000|2022-06-16 00:25:00|3675.5|3669.5|3671.3|3665.3|3675.5|3669.5|3670.8|3664.8|8
1655339400000|2022-06-16 00:30:00|3671.8|3665.8|3676.5|3670.5|3676.5|3670.5|3671.3|3665.3|17
1655339700000|2022-06-16 00:35:00|3676.8|3670.8|3675.3|3669.3|3676.8|3670.8|3675.3|3669.3|6
1655340000000|2022-06-16 00:40:00|3675.5|3669.5|3678.8|3672.8|3678.8|3672.8|3675.5|3669.5|10
1655340300000|2022-06-16 00:45:00|3678.5|3672.5|3677|3671|3678.5|3672.5|3676.8|3670.8|7
1655340600000|2022-06-16 00:50:00|3677.5|3671.5|3678|3672|3680.5|3674.5|3677.3|3671.3|26
1655340900000|2022-06-16 00:55:00|3677.8|3671.8|3674|3668|3679|3673|3674|3668|32
1655341200000|2022-06-16 01:00:00|3676.5|3670.5|3705|3699|3708.3|3702.3|3676.5|3670.5|411
1655341500000|2022-06-16 01:05:00|3704.6|3698.6|3723.8|3717.8|3742.1|3732.8|3704.4|3698.4|168
1655341800000|2022-06-16 01:10:00|3724|3718|3726.5|3720.5|3726.5|3720.5|3722.3|3716.3|68
1655342100000|2022-06-16 01:15:00|3726|3720|3729.3|3723.3|3730|3724|3726|3720|45
1655342400000|2022-06-16 01:20:00|3729.5|3723.5|3731.5|3725.5|3735.3|3729.3|3729.5|3723.5|231
1655342700000|2022-06-16 01:25:00|3729.8|3723.8|3733.5|3727.5|3736.5|3730.5|3729.8|3723.8|225
1655343000000|2022-06-16 01:30:00|3734.3|3728.3|3728.8|3722.8|3736.3|3730.3|3726.8|3720.8|253
1655343300000|2022-06-16 01:35:00|3729|3723|3729|3723|3730.8|3724.8|3728.3|3722.3|147
1655343600000|2022-06-16 01:40:00|3728.8|3722.8|3723.3|3717.3|3728.8|3722.8|3721.5|3715.5|214
1655343900000|2022-06-16 01:45:00|3723|3717|3722.3|3716.3|3727.3|3721.3|3719|3713|224
1655344200000|2022-06-16 01:50:00|3721.5|3715.5|3724.8|3718.8|3727.5|3721.5|3720.8|3714.8|146
1655344500000|2022-06-16 01:55:00|3724.5|3718.5|3721.8|3715.8|3724.8|3718.8|3719|3713|166
1655344800000|2022-06-16 02:00:00|3722|3716|3733|3727|3735|3729|3722|3716|191
1655345100000|2022-06-16 02:05:00|3733.8|3727.8|3730.8|3724.8|3734|3728|3730.3|3724.3|75
1655345400000|2022-06-16 02:10:00|3730.5|3724.5|3730.8|3724.8|3733.8|3727.8|3728.5|3722.5|155
1655345700000|2022-06-16 02:15:00|3731|3725|3732.8|3726.8|3733.8|3727.8|3731|3725|8
1655346000000|2022-06-16 02:20:00|3733|3727|3732|3726|3734.5|3728.5|3731.8|3725.8|11
1655346300000|2022-06-16 02:25:00|3731.8|3725.8|3731.3|3725.3|3732.3|3726.3|3731.3|3725.3|10
1655346600000|2022-06-16 02:30:00|3731.5|3725.5|3726.8|3720.8|3733.8|3727.8|3724.3|3718.3|227
1655346900000|2022-06-16 02:35:00|3726.5|3720.5|3734.3|3728.3|3735|3729|3726.3|3720.3|141
1655347200000|2022-06-16 02:40:00|3734.5|3728.5|3736.3|3730.3|3738.3|3732.3|3731.8|3725.8|118
1655347500000|2022-06-16 02:45:00|3737.3|3731.3|3737.5|3731.5|3739.3|3733.3|3735|3729|98
1655347800000|2022-06-16 02:50:00|3737.3|3731.3|3739.3|3733.3|3741|3735|3734|3728|94
1655348100000|2022-06-16 02:55:00|3739|3733|3737.5|3731.5|3739.8|3733.8|3731.5|3725.5|142
1655348400000|2022-06-16 03:00:00|3737.8|3731.8|3734.8|3728.8|3738.3|3732.3|3733.8|3727.8|158
1655348700000|2022-06-16 03:05:00|3735.5|3729.5|3736|3730|3738.3|3732.3|3733|3727|143
1655349000000|2022-06-16 03:10:00|3735.5|3729.5|3735.3|3729.3|3737|3731|3732.8|3726.8|116
1655349300000|2022-06-16 03:15:00|3735|3729|3732.8|3726.8|3738|3732|3732.5|3726.5|62
1655349600000|2022-06-16 03:20:00|3733|3727|3735.5|3729.5|3737.3|3731.3|3733|3727|30
1655349900000|2022-06-16 03:25:00|3735.3|3729.3|3734.5|3728.5|3737.5|3731.5|3733.8|3727.8|61
1655350200000|2022-06-16 03:30:00|3734.8|3728.8|3731|3725|3734.8|3728.8|3727.3|3721.3|44
1655350500000|2022-06-16 03:35:00|3730.8|3724.8|3730|3724|3730.8|3724.8|3728|3722|18
1655350800000|2022-06-16 03:40:00|3729.8|3723.8|3729.5|3723.5|3729.8|3723.8|3729.5|3723.5|4
1655351100000|2022-06-16 03:45:00|3729.8|3723.8|3730.3|3724.3|3731.5|3725.5|3729.3|3723.3|31
1655351400000|2022-06-16 03:50:00|3731.5|3725.5|3730|3724|3733|3727|3728.3|3722.3|34
1655351700000|2022-06-16 03:55:00|3729.8|3723.8|3728.5|3722.5|3729.8|3723.8|3727.8|3721.8|31
1655352000000|2022-06-16 04:00:00|3728.3|3722.3|3725.5|3719.5|3728.5|3722.5|3724|3718|31
1655352300000|2022-06-16 04:05:00|3724.8|3718.8|3725.3|3719.3|3726|3720|3724|3718|23
1655352600000|2022-06-16 04:10:00|3724.5|3718.5|3725.5|3719.5|3726.3|3720.3|3723.3|3717.3|47
1655352900000|2022-06-16 04:15:00|3724.3|3718.3|3725.3|3719.3|3725.5|3719.5|3723.5|3717.5|25
1655353200000|2022-06-16 04:20:00|3725.5|3719.5|3725.3|3719.3|3725.8|3719.8|3723.5|3717.5|26
1655353500000|2022-06-16 04:25:00|3724.5|3718.5|3726.3|3720.3|3727.5|3721.5|3724.3|3718.3|20
1655353800000|2022-06-16 04:30:00|3725|3719|3725.3|3719.3|3727|3721|3723|3714.8|32
1655354100000|2022-06-16 04:35:00|3724.8|3718.8|3726.3|3720.3|3726.3|3720.3|3723.9|3717.9|18
1655354400000|2022-06-16 04:40:00|3726|3720|3724.8|3718.8|3726|3720|3723|3717|25
1655354700000|2022-06-16 04:45:00|3725|3719|3726.3|3720.3|3726.3|3720.3|3725|3719|17
1655355000000|2022-06-16 04:50:00|3726|3720|3724|3718|3726|3720|3724|3718|7
1655355300000|2022-06-16 04:55:00|3724.3|3718.3|3724|3718|3725.8|3719.8|3723.8|3717.8|16
1655355600000|2022-06-16 05:00:00|3723.8|3717.8|3723.8|3717.8|3724.3|3718.3|3723.8|3717.8|11
1655355900000|2022-06-16 05:05:00|3723.5|3717.5|3722.3|3716.3|3723.8|3717.8|3722.3|3716.3|20
1655356200000|2022-06-16 05:10:00|3722|3716|3719.3|3713.3|3722|3716|3719.3|3713.3|7
1655356500000|2022-06-16 05:15:00|3720|3714|3719.5|3713.5|3722.5|3716.5|3719.4|3713.4|56
1655356800000|2022-06-16 05:20:00|3719.3|3713.3|3717.8|3711.8|3719.3|3713.3|3717.8|3711.8|3
1655357100000|2022-06-16 05:25:00|3718|3712|3717.8|3711.8|3720.9|3714.9|3717.8|3711.8|18
1655357400000|2022-06-16 05:30:00|3718|3712|3715.5|3709.5|3723.3|3717.3|3715.3|3709.3|44
1655357700000|2022-06-16 05:35:00|3715|3709|3708.5|3702.5|3715.5|3709.5|3708.3|3702.3|51
1655358000000|2022-06-16 05:40:00|3707.5|3701.5|3706.3|3700.3|3709.5|3703.5|3703.5|3697.5|118
1655358300000|2022-06-16 05:45:00|3705.3|3699.3|3704|3698|3706.5|3700.5|3700.3|3694.3|78
1655358600000|2022-06-16 05:50:00|3703.5|3697.5|3706.3|3700.3|3707.5|3701.5|3702.5|3696.5|51
1655358900000|2022-06-16 05:55:00|3705.8|3699.8|3698.8|3692.8|3707|3701|3698.5|3692.5|42
1655359200000|2022-06-16 06:00:00|3699|3693|3707|3701|3707|3701|3699|3693|28
1655359500000|2022-06-16 06:05:00|3706.8|3700.8|3709.3|3703.3|3709.3|3703.3|3706.8|3700.8|10
1655359800000|2022-06-16 06:10:00|3709.5|3703.5|3716.5|3710.5|3716.5|3710.5|3709.5|3703.5|39
1655360100000|2022-06-16 06:15:00|3717|3711|3714.1|3708.1|3722|3716|3713.9|3707.9|45
1655360400000|2022-06-16 06:20:00|3714.3|3708.3|3715.5|3709.5|3718.8|3712.8|3714.3|3708.3|27
1655360700000|2022-06-16 06:25:00|3715.3|3709.3|3704.8|3698.8|3715.3|3709.3|3704.8|3698.8|65
1655361000000|2022-06-16 06:30:00|3704.5|3698.5|3697.3|3691.3|3704.5|3698.5|3697|3691|75
1655361300000|2022-06-16 06:35:00|3697|3691|3693.5|3687.5|3699.8|3693.8|3693.3|3687.3|72
1655361600000|2022-06-16 06:40:00|3692.5|3686.5|3688.5|3682.5|3693.8|3687.8|3687.8|3681.8|102
1655361900000|2022-06-16 06:45:00|3688.3|3682.3|3695.3|3689.3|3695.5|3689.5|3688|3682|125
1655362200000|2022-06-16 06:50:00|3694.5|3688.5|3696.3|3690.3|3699|3693|3694.5|3688.5|148
1655362500000|2022-06-16 06:55:00|3696|3690|3694.6|3688.6|3698.6|3692.6|3690.1|3684.1|89
1655362800000|2022-06-16 07:00:00|3694.1|3688.1|3681.6|3675.6|3694.1|3688.1|3679.1|3673.1|133
1655363100000|2022-06-16 07:05:00|3681.4|3675.4|3668.6|3662.6|3681.6|3675.6|3668.1|3662.1|85
1655363400000|2022-06-16 07:10:00|3668.4|3662.4|3667.6|3661.6|3671.4|3665.4|3663.4|3657.4|109
1655363700000|2022-06-16 07:15:00|3667.1|3661.1|3658.6|3652.6|3667.6|3661.6|3656.6|3650.6|111
1655364000000|2022-06-16 07:20:00|3658.4|3652.4|3659.4|3653.4|3661.8|3655.8|3654.9|3648.9|90
1655364300000|2022-06-16 07:25:00|3659.1|3653.1|3654.6|3648.6|3661.9|3655.9|3653.9|3647.9|54
1655364600000|2022-06-16 07:30:00|3654.1|3648.1|3647.6|3641.6|3657.1|3651.1|3644.9|3638.9|94
1655364900000|2022-06-16 07:35:00|3647.9|3641.9|3642.6|3636.6|3648.1|3642.1|3636.9|3630.9|77
1655365200000|2022-06-16 07:40:00|3642.4|3636.4|3649.1|3643.1|3649.1|3643.1|3640.6|3634.6|59
1655365500000|2022-06-16 07:45:00|3648.6|3642.6|3645.1|3639.1|3648.9|3642.9|3644.1|3638.1|60
1655365800000|2022-06-16 07:50:00|3645.4|3639.4|3651.4|3645.4|3651.4|3645.4|3644.1|3638.1|56
1655366100000|2022-06-16 07:55:00|3651.1|3645.1|3649.6|3643.6|3651.9|3645.9|3649.6|3643.6|24
1655366400000|2022-06-16 08:00:00|3649.4|3643.4|3639.6|3633.6|3652.4|3646.4|3639.6|3633.6|76
1655366700000|2022-06-16 08:05:00|3639.4|3633.4|3637.1|3631.1|3643.9|3637.9|3634.4|3628.4|84
1655367000000|2022-06-16 08:10:00|3637.9|3631.9|3636.6|3630.6|3639.9|3633.9|3635.1|3629.1|57
1655367300000|2022-06-16 08:15:00|3636.4|3630.4|3641.9|3635.9|3644.1|3638.1|3635.9|3629.9|74
1655367600000|2022-06-16 08:20:00|3642.1|3636.1|3643.6|3637.6|3645.1|3639.1|3637.9|3631.9|65
1655367900000|2022-06-16 08:25:00|3643.9|3637.9|3642.9|3636.9|3648.6|3642.6|3642.1|3636.1|45
1655368200000|2022-06-16 08:30:00|3643.1|3637.1|3635.6|3629.6|3643.1|3637.1|3635.6|3629.6|57
1655368500000|2022-06-16 08:35:00|3635.4|3629.4|3641.4|3635.4|3641.6|3635.6|3630.9|3624.9|55
1655368800000|2022-06-16 08:40:00|3641.6|3635.6|3633.9|3627.9|3642.1|3636.1|3632.6|3626.6|66
1655369100000|2022-06-16 08:45:00|3634.1|3628.1|3634.4|3628.4|3634.9|3628.9|3633.9|3627.9|32
1655369400000|2022-06-16 08:50:00|3634.1|3628.1|3632.9|3626.9|3634.1|3628.1|3632.9|3626.9|9
1655369700000|2022-06-16 08:55:00|3632.6|3626.6|3634.9|3628.9|3636.6|3630.6|3631.9|3625.9|30
1655370000000|2022-06-16 09:00:00|3634.6|3628.6|3626.9|3620.9|3635.1|3629.1|3624.6|3618.6|80
1655370300000|2022-06-16 09:05:00|3625.4|3619.4|3616.1|3610.1|3628.6|3622.6|3613.3|3607.3|53
1655370600000|2022-06-16 09:10:00|3615.9|3609.9|3619.4|3613.4|3619.9|3613.9|3611.6|3605.6|44
1655370900000|2022-06-16 09:15:00|3618.4|3612.4|3617.4|3611.4|3618.9|3612.9|3613.6|3607.6|48
1655371200000|2022-06-16 09:20:00|3616.9|3610.9|3617.1|3611.1|3619.9|3613.9|3616.1|3610.1|46
1655371500000|2022-06-16 09:25:00|3616.6|3610.6|3618.6|3612.6|3619.1|3613.1|3615.4|3609.4|52
1655371800000|2022-06-16 09:30:00|3618.9|3612.9|3620.6|3614.6|3622.4|3616.4|3616.4|3610.4|74
1655372100000|2022-06-16 09:35:00|3619.4|3613.4|3617.4|3611.4|3619.9|3613.9|3615.4|3609.4|57
1655372400000|2022-06-16 09:40:00|3617.6|3611.6|3614.6|3608.6|3622.1|3616.1|3614.6|3608.6|56
1655372700000|2022-06-16 09:45:00|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3610.1|3604.1|17
1655373000000|2022-06-16 09:50:00|3613.4|3607.4|3601.4|3595.4|3613.4|3607.4|3596.1|3590.1|99
1655373300000|2022-06-16 09:55:00|3601.1|3595.1|3608.1|3602.1|3608.6|3602.6|3601.1|3595.1|64
1655373600000|2022-06-16 10:00:00|3608.4|3602.4|3603.9|3597.9|3608.9|3602.9|3603.9|3597.9|31
1655373900000|2022-06-16 10:05:00|3603.6|3597.6|3606.9|3600.9|3607.6|3601.6|3603.6|3597.6|33
1655374200000|2022-06-16 10:10:00|3607.1|3601.1|3605.1|3599.1|3608.4|3602.4|3604.1|3598.1|30
1655374500000|2022-06-16 10:15:00|3605.4|3599.4|3608.1|3602.1|3610.4|3604.4|3605.1|3599.1|35
1655374800000|2022-06-16 10:20:00|3607.1|3601.1|3603.9|3597.9|3608.6|3602.6|3603.9|3597.9|33
1655375100000|2022-06-16 10:25:00|3604.1|3598.1|3599.6|3593.6|3605.1|3599.1|3598.9|3592.9|49
1655375400000|2022-06-16 10:30:00|3599.4|3593.4|3594.9|3588.9|3599.9|3593.9|3594.1|3588.1|85
1655375700000|2022-06-16 10:35:00|3595.1|3589.1|3591.1|3585.1|3595.6|3589.6|3591.1|3585.1|23
1655376000000|2022-06-16 10:40:00|3591.4|3585.4|3598.4|3592.4|3598.9|3592.9|3591.4|3585.4|43
1655376300000|2022-06-16 10:45:00|3598.6|3592.6|3591.6|3585.6|3600.9|3594.9|3590.9|3584.9|88
1655376600000|2022-06-16 10:50:00|3591.4|3585.4|3590.1|3584.1|3591.9|3585.9|3590.1|3584.1|32
1655376900000|2022-06-16 10:55:00|3590.4|3584.4|3587.1|3581.1|3591.9|3585.9|3587.1|3581.1|33
1655377200000|2022-06-16 11:00:00|3587.4|3581.4|3593.3|3587.3|3593.3|3587.3|3585.4|3579.4|78
1655377500000|2022-06-16 11:05:00|3592.6|3586.6|3590.4|3584.4|3594.4|3588.4|3588.6|3582.6|52
1655377800000|2022-06-16 11:10:00|3590.1|3584.1|3587.4|3581.4|3590.1|3584.1|3585.1|3579.1|47
1655378100000|2022-06-16 11:15:00|3587.6|3581.6|3587.1|3581.1|3588.9|3582.9|3586.9|3580.9|17
1655378400000|2022-06-16 11:20:00|3586.9|3580.9|3585.1|3579.1|3587.1|3581.1|3584.9|3578.9|12
1655378700000|2022-06-16 11:25:00|3585.4|3579.4|3585.9|3579.9|3590.6|3584.6|3585.4|3579.4|45
1655379000000|2022-06-16 11:30:00|3585.6|3579.6|3590.1|3584.1|3590.1|3584.1|3581.9|3575.9|61
1655379300000|2022-06-16 11:35:00|3591.9|3585.9|3593.9|3587.9|3598.4|3592.4|3589.4|3583.4|84
1655379600000|2022-06-16 11:40:00|3594.1|3588.1|3589.1|3583.1|3595.1|3589.1|3588.4|3582.4|63
1655379900000|2022-06-16 11:45:00|3588.9|3582.9|3585.9|3579.9|3591.9|3585.9|3585.9|3579.9|79
1655380200000|2022-06-16 11:50:00|3586.1|3580.1|3582.9|3576.9|3588.9|3582.9|3575.6|3569.6|124
1655380500000|2022-06-16 11:55:00|3582.4|3576.4|3574.1|3568.1|3582.4|3576.4|3566.9|3560.9|108
1655380800000|2022-06-16 12:00:00|3573.9|3567.9|3574.6|3568.6|3578.4|3572.4|3571.4|3565.4|117
1655381100000|2022-06-16 12:05:00|3574.4|3568.4|3579.4|3573.4|3580.9|3574.9|3574.4|3568.4|20
1655381400000|2022-06-16 12:10:00|3579.1|3573.1|3587.6|3581.6|3588.4|3582.4|3578.9|3572.9|119
1655381700000|2022-06-16 12:15:00|3586.6|3580.6|3585.4|3579.4|3587.4|3581.4|3578.9|3572.9|100
1655382000000|2022-06-16 12:20:00|3585.6|3579.6|3585.4|3579.4|3586.4|3580.4|3582.9|3576.9|64
1655382300000|2022-06-16 12:25:00|3585.9|3579.9|3599.9|3593.9|3599.9|3593.9|3585.9|3579.9|98
1655382600000|2022-06-16 12:30:00|3599.4|3593.4|3596.1|3590.1|3599.6|3593.6|3595.4|3589.4|56
1655382900000|2022-06-16 12:35:00|3596.4|3590.4|3600.1|3594.1|3600.6|3594.6|3595.9|3589.9|41
1655383200000|2022-06-16 12:40:00|3599.9|3593.9|3599.6|3593.6|3601.6|3595.6|3595.4|3589.4|52
1655383500000|2022-06-16 12:45:00|3600.9|3594.9|3600.9|3594.9|3602.1|3596.1|3599.4|3593.4|48
1655383800000|2022-06-16 12:50:00|3601.1|3595.1|3599.9|3593.9|3605.9|3599.9|3598.6|3592.6|68
1655384100000|2022-06-16 12:55:00|3599.6|3593.6|3600.1|3594.1|3605.1|3599.1|3595.1|3589.1|76
1655384400000|2022-06-16 13:00:00|3599.8|3593.8|3595.9|3589.9|3608.3|3602.3|3591.6|3585.6|417
1655384700000|2022-06-16 13:05:00|3595.8|3589.8|3601.9|3595.9|3605.6|3599.6|3589|3583|199
1655385000000|2022-06-16 13:10:00|3601.4|3595.4|3595.4|3589.4|3604.6|3598.6|3591.5|3585.5|126
1655385300000|2022-06-16 13:15:00|3594.4|3588.4|3587.6|3581.6|3595.4|3589.4|3585.9|3579.9|229
1655385600000|2022-06-16 13:20:00|3587.4|3581.4|3582.6|3576.6|3587.4|3581.4|3580.6|3574.6|109
1655385900000|2022-06-16 13:25:00|3582.4|3576.4|3587.9|3581.9|3592.1|3586.1|3582.1|3576.1|131
1655386200000|2022-06-16 13:30:00|3587.4|3581.4|3584.4|3578.4|3592.4|3586.4|3583.6|3577.6|215
1655386500000|2022-06-16 13:35:00|3584.1|3578.1|3588.1|3582.1|3592.4|3586.4|3580.1|3574.1|140
1655386800000|2022-06-16 13:40:00|3588.4|3582.4|3586.1|3580.1|3591.9|3585.9|3584.6|3578.6|112
1655387100000|2022-06-16 13:45:00|3586.4|3580.4|3583.4|3577.4|3590.6|3584.6|3581.4|3575.4|158
1655387400000|2022-06-16 13:50:00|3582.6|3576.6|3579.4|3573.4|3584.6|3578.6|3578.9|3572.9|142
1655387700000|2022-06-16 13:55:00|3579.1|3573.1|3580.9|3574.9|3583.4|3577.4|3579.1|3573.1|46
1655388000000|2022-06-16 14:00:00|3580.4|3574.4|3577.4|3571.4|3580.4|3574.4|3577.4|3571.4|83
1655388300000|2022-06-16 14:05:00|3577.1|3571.1|3577.1|3571.1|3577.4|3571.4|3568.4|3562.4|103
1655388600000|2022-06-16 14:10:00|3577.4|3571.4|3577.1|3571.1|3582.1|3576.1|3576.4|3570.4|125
1655388900000|2022-06-16 14:15:00|3576.9|3570.9|3572.4|3566.4|3576.9|3570.9|3571.1|3565.1|65
1655389200000|2022-06-16 14:20:00|3572.1|3566.1|3579.9|3573.9|3584.9|3578.9|3571.9|3565.9|74
1655389500000|2022-06-16 14:25:00|3579.6|3573.6|3581.6|3575.6|3583.4|3577.4|3577.6|3571.6|110
1655389800000|2022-06-16 14:30:00|3581.4|3575.4|3574.4|3568.4|3581.4|3575.4|3574.4|3568.4|87
1655390100000|2022-06-16 14:35:00|3574.1|3568.1|3581.4|3575.4|3583.6|3577.6|3573.9|3567.9|70
1655390400000|2022-06-16 14:40:00|3581.6|3575.6|3576.9|3570.9|3585.9|3579.9|3576.9|3570.9|74
1655390700000|2022-06-16 14:45:00|3576.6|3570.6|3574.1|3568.1|3578.1|3572.1|3573.9|3567.9|59
1655391000000|2022-06-16 14:50:00|3574.4|3568.4|3575.4|3569.4|3577.6|3571.6|3574.1|3568.1|72
1655391300000|2022-06-16 14:55:00|3574.9|3568.9|3579.6|3573.6|3588.4|3582.4|3571.6|3565.6|409
1655391600000|2022-06-16 15:00:00|3579.9|3573.9|3581.4|3575.4|3587.1|3581.1|3577.1|3571.1|151
1655391900000|2022-06-16 15:05:00|3580.9|3574.9|3584.1|3578.1|3585.1|3579.1|3579.9|3573.9|85
1655392200000|2022-06-16 15:10:00|3583.9|3577.9|3589.1|3583.1|3590.1|3584.1|3582.6|3576.6|65
1655392500000|2022-06-16 15:15:00|3588.9|3582.9|3581.9|3575.9|3591.4|3585.4|3581.4|3575.4|101
1655392800000|2022-06-16 15:20:00|3582.1|3576.1|3584.6|3578.6|3587.9|3581.9|3582.1|3576.1|59
1655393100000|2022-06-16 15:25:00|3583.9|3577.9|3585.4|3579.4|3585.4|3579.4|3575.4|3569.4|79
1655393400000|2022-06-16 15:30:00|3584.4|3578.4|3583.9|3577.9|3586.9|3580.9|3582.9|3576.9|95
1655393700000|2022-06-16 15:35:00|3584.1|3578.1|3582.6|3576.6|3584.9|3578.9|3577.4|3571.4|52
1655394000000|2022-06-16 15:40:00|3582.9|3576.9|3598.4|3592.4|3598.4|3592.4|3579.6|3573.6|73
1655394300000|2022-06-16 15:45:00|3600.9|3594.9|3596.9|3590.9|3602.9|3596.9|3589.9|3583.9|72
1655394600000|2022-06-16 15:50:00|3597.1|3591.1|3599.6|3593.6|3600.1|3594.1|3592.1|3586.1|91
1655394900000|2022-06-16 15:55:00|3599.4|3593.4|3594.4|3588.4|3600.9|3594.9|3594.4|3588.4|51
1655395200000|2022-06-16 16:00:00|3594.1|3588.1|3594.4|3588.4|3597.6|3591.6|3592.6|3586.6|48
1655395500000|2022-06-16 16:05:00|3594.6|3588.6|3589.6|3583.6|3595.1|3589.1|3589.6|3583.6|10
1655395800000|2022-06-16 16:10:00|3590.4|3584.4|3596.9|3590.9|3597.4|3591.4|3590.4|3584.4|59
1655396100000|2022-06-16 16:15:00|3597.1|3591.1|3598.1|3592.1|3600.6|3594.6|3595.9|3589.9|51
1655396400000|2022-06-16 16:20:00|3597.9|3591.9|3600.6|3594.6|3600.6|3594.6|3597.1|3591.1|41
1655396700000|2022-06-16 16:25:00|3600.9|3594.9|3598.9|3592.9|3603.1|3597.1|3597.9|3591.9|66
1655397000000|2022-06-16 16:30:00|3598.4|3592.4|3599.1|3593.1|3599.4|3593.4|3595.1|3589.1|98
1655397300000|2022-06-16 16:35:00|3599.4|3593.4|3598.9|3592.9|3602.6|3596.6|3596.4|3590.4|74
1655397600000|2022-06-16 16:40:00|3598.4|3592.4|3609.4|3603.4|3609.9|3603.9|3598.1|3592.1|94
1655397900000|2022-06-16 16:45:00|3609.1|3603.1|3611.4|3605.4|3611.9|3605.9|3607.4|3601.4|79
1655398200000|2022-06-16 16:50:00|3611.1|3605.1|3612.9|3606.9|3613.6|3607.6|3610.4|3604.4|50
1655398500000|2022-06-16 16:55:00|3612.6|3606.6|3612.3|3606.3|3613.6|3607.6|3610.5|3604.5|77
1655424000000|2022-06-17 00:00:00|3597.8|3591.8|3596.9|3590.9|3597.8|3591.8|3596.9|3590.9|2
1655424300000|2022-06-17 00:05:00|3595.4|3589.4|3595.5|3589.5|3596|3590|3593.8|3587.8|19
1655424600000|2022-06-17 00:10:00|3595.3|3589.3|3589.6|3583.6|3595.8|3589.8|3589.4|3583.4|14
1655424900000|2022-06-17 00:15:00|3589.4|3583.4|3595|3589|3595|3589|3589.3|3583.3|20
1655425200000|2022-06-17 00:20:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1655425800000|2022-06-17 00:30:00|3593.8|3587.8|3589.8|3583.8|3593.8|3587.8|3588.5|3582.5|13
1655426100000|2022-06-17 00:35:00|3589.5|3583.5|3586.9|3580.9|3589.5|3583.5|3586.9|3580.9|10
1655426400000|2022-06-17 00:40:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1655426700000|2022-06-17 00:45:00|3586.3|3580.3|3591.6|3585.6|3591.6|3585.6|3586.3|3580.3|13
1655427000000|2022-06-17 00:50:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3590.8|3584.8|4
1655427300000|2022-06-17 00:55:00|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1655427600000|2022-06-17 01:00:00|3591.5|3585.5|3595.4|3589.4|3595.8|3589.8|3589.5|3583.5|128
1655427900000|2022-06-17 01:05:00|3595.5|3589.5|3597.3|3591.3|3597.5|3591.5|3595.3|3589.3|13
1655428200000|2022-06-17 01:10:00|3597|3591|3606|3600|3606|3600|3596.8|3590.8|20
1655428500000|2022-06-17 01:15:00|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3604.3|3598.3|18
1655428800000|2022-06-17 01:20:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1655429100000|2022-06-17 01:25:00|3605.3|3599.3|3613.3|3607.3|3614.3|3608.3|3605|3599|18
1655429400000|2022-06-17 01:30:00|3612.8|3606.8|3618|3612|3618|3612|3611.8|3605.8|20
1655429700000|2022-06-17 01:35:00|3616.8|3610.8|3616.4|3610.4|3618.5|3612.5|3614.6|3608.6|38
1655430000000|2022-06-17 01:40:00|3616.5|3610.5|3615.8|3609.8|3617.6|3611.6|3614.9|3608.9|32
1655430300000|2022-06-17 01:45:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1655430600000|2022-06-17 01:50:00|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3605.8|3599.8|41
1655430900000|2022-06-17 01:55:00|3613.5|3607.5|3613.5|3607.5|3617.6|3611.6|3611.8|3605.8|119
1655431200000|2022-06-17 02:00:00|3613|3607|3618.8|3612.8|3619.8|3613.8|3613|3607|143
1655431500000|2022-06-17 02:05:00|3618|3612|3616|3610|3619|3613|3615.5|3609.5|60
1655431800000|2022-06-17 02:10:00|3615.3|3609.3|3614|3608|3616.5|3610.5|3613.8|3607.8|37
1655432100000|2022-06-17 02:15:00|3613.8|3607.8|3614.8|3608.8|3614.8|3608.8|3610.5|3604.5|9
1655433000000|2022-06-17 02:30:00|3615|3609|3616.8|3610.8|3616.8|3610.8|3615|3609|8
1655433300000|2022-06-17 02:35:00|3615.8|3609.8|3616.3|3610.3|3616.8|3610.8|3615.8|3609.8|4
1655433600000|2022-06-17 02:40:00|3616.8|3610.8|3617.5|3611.5|3617.8|3611.8|3615.3|3609.3|13
1655433900000|2022-06-17 02:45:00|3617.3|3611.3|3616.8|3610.8|3618.8|3612.8|3616.8|3610.8|7
1655434200000|2022-06-17 02:50:00|3616.5|3610.5|3611.8|3605.8|3616.5|3610.5|3611.8|3605.8|13
1655434500000|2022-06-17 02:55:00|3610.5|3604.5|3607.5|3601.5|3610.5|3604.5|3607.5|3601.5|14
1655434800000|2022-06-17 03:00:00|3608|3602|3607|3601|3608|3602|3605.8|3599.8|15
1655435100000|2022-06-17 03:05:00|3607.3|3601.3|3606.3|3600.3|3608.5|3602.5|3606.3|3600.3|5
1655435400000|2022-06-17 03:10:00|3605.8|3599.8|3606.8|3600.8|3609.8|3603.8|3605.8|3599.8|34
1655435700000|2022-06-17 03:15:00|3606.5|3600.5|3613.6|3607.6|3613.6|3607.6|3606.3|3600.3|11
1655436000000|2022-06-17 03:20:00|3614.3|3608.3|3609.5|3603.5|3614.3|3608.3|3608.8|3602.8|16
1655436300000|2022-06-17 03:25:00|3609|3603|3602.5|3596.5|3609.5|3603.5|3601|3595|22
1655436600000|2022-06-17 03:30:00|3602.3|3596.3|3600.3|3594.3|3602.3|3596.3|3598.3|3592.3|13
1655436900000|2022-06-17 03:35:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1655437200000|2022-06-17 03:40:00|3600.3|3594.3|3599.3|3593.3|3601|3595|3598.8|3592.8|15
1655437500000|2022-06-17 03:45:00|3599|3593|3595|3589|3599|3593|3594.3|3588.3|20
1655437800000|2022-06-17 03:50:00|3594.5|3588.5|3594.3|3588.3|3595.5|3589.5|3592|3586|81
1655438100000|2022-06-17 03:55:00|3592.8|3586.8|3594.5|3588.5|3594.5|3588.5|3592.5|3586.5|50
1655438400000|2022-06-17 04:00:00|3593|3587|3592.5|3586.5|3594.8|3588.8|3592|3586|23
1655438700000|2022-06-17 04:05:00|3592.8|3586.8|3595.8|3589.8|3597|3591|3592.5|3586.5|11
1655439000000|2022-06-17 04:10:00|3597.1|3591.1|3599.5|3593.5|3599.5|3593.5|3597|3591|8
1655439300000|2022-06-17 04:15:00|3599.8|3593.8|3602.3|3596.3|3602.5|3596.5|3599|3593|12
1655439600000|2022-06-17 04:20:00|3601|3595|3600.8|3594.8|3602.5|3596.5|3600.8|3594.8|14
1655439900000|2022-06-17 04:25:00|3601|3595|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|19
1655440200000|2022-06-17 04:30:00|3599.5|3593.5|3597|3591|3600.5|3594.5|3597|3591|13
1655440500000|2022-06-17 04:35:00|3597.3|3591.3|3595.8|3589.8|3597.3|3591.3|3595|3589|16
1655440800000|2022-06-17 04:40:00|3596|3590|3595|3589|3596|3590|3593.4|3587.4|10
1655441100000|2022-06-17 04:45:00|3594.8|3588.8|3594|3588|3594.8|3588.8|3594|3588|4
1655441400000|2022-06-17 04:50:00|3593|3587|3592.3|3586.3|3593|3587|3592|3586|3
1655441700000|2022-06-17 04:55:00|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1655442000000|2022-06-17 05:00:00|3592|3586|3593.8|3587.8|3594.3|3588.3|3592|3586|10
1655442300000|2022-06-17 05:05:00|3594.3|3588.3|3594.8|3588.8|3596.5|3590.5|3594.3|3588.3|9
1655442600000|2022-06-17 05:10:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1655442900000|2022-06-17 05:15:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1655443200000|2022-06-17 05:20:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|4
1655443500000|2022-06-17 05:25:00|3594.5|3588.5|3592.3|3586.3|3594.5|3588.5|3592.3|3586.3|6
1655443800000|2022-06-17 05:30:00|3592.8|3586.8|3599.3|3593.3|3600.8|3594.8|3592.3|3586.3|37
1655444100000|2022-06-17 05:35:00|3599|3593|3604|3598|3604|3598|3599|3593|32
1655444400000|2022-06-17 05:40:00|3604.5|3598.5|3609|3603|3611.3|3605.3|3604.5|3598.5|44
1655444700000|2022-06-17 05:45:00|3608.8|3602.8|3614.3|3608.3|3615.3|3609.3|3607.4|3601.4|67
1655445000000|2022-06-17 05:50:00|3613.5|3607.5|3608.8|3602.8|3613.5|3607.5|3608.8|3602.8|18
1655445300000|2022-06-17 05:55:00|3609|3603|3603.8|3597.8|3610.3|3604.3|3603.5|3597.5|28
1655445600000|2022-06-17 06:00:00|3603.5|3597.5|3601.5|3595.5|3603.5|3597.5|3597.8|3591.8|22
1655445900000|2022-06-17 06:05:00|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3597.8|3591.8|11
1655446200000|2022-06-17 06:10:00|3601|3595|3605|3599|3607.8|3601.8|3601|3595|23
1655446500000|2022-06-17 06:15:00|3606|3600|3606|3600|3608.8|3602.8|3605.8|3599.8|20
1655446800000|2022-06-17 06:20:00|3605|3599|3606.8|3600.8|3609.5|3603.5|3605|3599|13
1655447100000|2022-06-17 06:25:00|3607.8|3601.8|3611.8|3605.8|3612.5|3606.5|3607.8|3601.8|13
1655447400000|2022-06-17 06:30:00|3611.4|3605.4|3609.8|3603.8|3613|3607|3608.5|3602.5|20
1655447700000|2022-06-17 06:35:00|3609|3603|3613|3607|3613|3607|3608.5|3602.5|18
1655448000000|2022-06-17 06:40:00|3613.5|3607.5|3612.3|3606.3|3614.3|3608.3|3612.3|3606.3|57
1655448300000|2022-06-17 06:45:00|3611.5|3605.5|3607|3601|3611.5|3605.5|3607|3601|19
1655448600000|2022-06-17 06:50:00|3608.3|3602.3|3607.8|3601.8|3611.3|3605.3|3606.5|3600.5|36
1655448900000|2022-06-17 06:55:00|3607.9|3601.9|3613.4|3607.4|3614.9|3608.9|3607.9|3601.9|56
1655449200000|2022-06-17 07:00:00|3613.1|3607.1|3601.6|3595.6|3613.1|3607.1|3599.9|3593.9|66
1655449500000|2022-06-17 07:05:00|3601.1|3595.1|3593.6|3587.6|3601.1|3595.1|3593.5|3587.5|38
1655449800000|2022-06-17 07:10:00|3591.1|3585.1|3595.4|3589.4|3595.4|3589.4|3588.1|3582.1|35
1655450100000|2022-06-17 07:15:00|3595.1|3589.1|3593.9|3587.9|3596.5|3589.4|3586.1|3580.1|38
1655450400000|2022-06-17 07:20:00|3594|3588|3608.1|3602.1|3608.1|3602.1|3594|3588|47
1655450700000|2022-06-17 07:25:00|3607.4|3601.4|3602.1|3596.1|3607.6|3601.6|3601.4|3595.4|42
1655451000000|2022-06-17 07:30:00|3601.9|3595.9|3597.4|3591.4|3601.9|3595.9|3595.4|3589.4|24
1655451300000|2022-06-17 07:35:00|3596.1|3590.1|3594.4|3588.4|3596.6|3590.6|3594.1|3588.1|22
1655451600000|2022-06-17 07:40:00|3594.1|3588.1|3597.6|3591.6|3598.9|3592.9|3593.1|3587.1|22
1655451900000|2022-06-17 07:45:00|3597.9|3591.9|3596.1|3590.1|3597.9|3591.9|3595.4|3589.4|15
1655452200000|2022-06-17 07:50:00|3595.9|3589.9|3597.5|3591.5|3597.5|3591.5|3593.6|3587.6|19
1655452500000|2022-06-17 07:55:00|3598.6|3592.6|3600.4|3594.4|3601.9|3595.9|3598.4|3592.4|14
1655452800000|2022-06-17 08:00:00|3599.6|3593.6|3598.1|3592.1|3600.6|3594.6|3598.1|3592.1|20
1655453100000|2022-06-17 08:05:00|3598.4|3592.4|3599.4|3593.4|3601.1|3595.1|3598.4|3592.4|19
1655453400000|2022-06-17 08:10:00|3599.6|3593.6|3599.4|3593.4|3603.6|3597.6|3598.6|3592.6|24
1655453700000|2022-06-17 08:15:00|3599.1|3593.1|3603.4|3597.4|3605.1|3599.1|3597.4|3591.4|31
1655454000000|2022-06-17 08:20:00|3603.6|3597.6|3603.1|3597.1|3606.4|3600.4|3602.1|3596.1|24
1655454300000|2022-06-17 08:25:00|3603.4|3597.4|3593.1|3587.1|3605.1|3599.1|3593.1|3587.1|39
1655454600000|2022-06-17 08:30:00|3592.9|3586.9|3603.4|3597.4|3604.6|3598.6|3592.4|3586.4|41
1655454900000|2022-06-17 08:35:00|3604.4|3598.4|3612.5|3606.5|3612.5|3606.5|3603.1|3597.1|39
1655455200000|2022-06-17 08:40:00|3612.6|3606.6|3605.6|3599.6|3612.6|3606.6|3604.4|3598.4|25
1655455500000|2022-06-17 08:45:00|3606.1|3600.1|3610.9|3604.9|3610.9|3604.9|3605.4|3599.4|23
1655455800000|2022-06-17 08:50:00|3609.4|3603.4|3608.4|3602.4|3610.6|3604.6|3607.6|3601.6|13
1655456100000|2022-06-17 08:55:00|3608.6|3602.6|3609.4|3603.4|3612.4|3606.4|3607.9|3601.9|17
1655456400000|2022-06-17 09:00:00|3608.6|3602.6|3607.9|3601.9|3609.4|3603.4|3607.6|3601.6|12
1655456700000|2022-06-17 09:05:00|3607.6|3601.6|3601.6|3595.6|3607.6|3601.6|3599.4|3593.4|40
1655457000000|2022-06-17 09:10:00|3601.4|3595.4|3598.9|3592.9|3601.6|3595.6|3598.6|3592.6|21
1655457300000|2022-06-17 09:15:00|3598.6|3592.6|3594.1|3588.1|3600.4|3594.4|3594.1|3588.1|21
1655457600000|2022-06-17 09:20:00|3593.9|3587.9|3591.9|3585.9|3593.9|3587.9|3587.4|3581.4|28
1655457900000|2022-06-17 09:25:00|3591|3585|3586.6|3580.6|3591.1|3585.1|3585.9|3579.9|18
1655458200000|2022-06-17 09:30:00|3586.9|3580.9|3582.9|3576.9|3586.9|3580.9|3578.6|3572.6|32
1655458500000|2022-06-17 09:35:00|3583.4|3577.4|3584.6|3578.6|3589.4|3583.4|3581.1|3575.1|61
1655458800000|2022-06-17 09:40:00|3584.4|3578.4|3584.1|3578.1|3584.9|3578.9|3583.6|3577.6|15
1655459100000|2022-06-17 09:45:00|3583.9|3577.9|3580.1|3574.1|3584.1|3578.1|3579.4|3573.4|27
1655459400000|2022-06-17 09:50:00|3579.9|3573.9|3582.9|3576.9|3583.1|3577.1|3579.9|3573.9|41
1655459700000|2022-06-17 09:55:00|3583.1|3577.1|3580.6|3574.6|3583.1|3577.1|3579.1|3573.1|16
1655460000000|2022-06-17 10:00:00|3580.9|3574.9|3583.9|3577.9|3585.4|3579.4|3579.9|3573.9|42
1655460300000|2022-06-17 10:05:00|3583.4|3577.4|3576.6|3570.6|3583.4|3577.4|3573.9|3567.9|54
1655460600000|2022-06-17 10:10:00|3576.4|3570.4|3575.6|3569.6|3579.6|3573.6|3575.1|3569.1|38
1655460900000|2022-06-17 10:15:00|3575.4|3569.4|3580.6|3574.6|3582.1|3576.1|3574.9|3568.9|20
1655461200000|2022-06-17 10:20:00|3579.6|3573.6|3572.9|3566.9|3579.6|3573.6|3571.6|3565.6|32
1655461500000|2022-06-17 10:25:00|3572.6|3566.6|3567.6|3561.6|3573.9|3567.9|3567.6|3561.6|28
1655461800000|2022-06-17 10:30:00|3567.4|3561.4|3564.9|3558.9|3572.1|3566.1|3564.9|3558.9|62
1655462100000|2022-06-17 10:35:00|3564.6|3558.6|3552.6|3546.6|3564.6|3558.6|3545.8|3539.8|111
1655462400000|2022-06-17 10:40:00|3552.9|3546.9|3552.1|3546.1|3555.8|3549.8|3546.9|3540.9|67
1655462700000|2022-06-17 10:45:00|3551.9|3545.9|3548.6|3542.6|3551.9|3545.9|3545.6|3539.6|44
1655463000000|2022-06-17 10:50:00|3550.1|3544.1|3550.1|3544.1|3551.4|3545.4|3548.9|3542.9|35
1655463300000|2022-06-17 10:55:00|3549.9|3543.9|3540.6|3534.6|3551.6|3545.6|3540.6|3534.6|29
1655463600000|2022-06-17 11:00:00|3540.4|3534.4|3530.5|3524.5|3542.1|3536.1|3530.3|3524.3|52
1655463900000|2022-06-17 11:05:00|3530.3|3524.3|3529.9|3523.9|3537|3531|3529|3523|67
1655464200000|2022-06-17 11:10:00|3529.6|3523.6|3529.6|3523.6|3530.6|3524.6|3518|3512|62
1655464500000|2022-06-17 11:15:00|3529.4|3523.4|3523|3517|3529.4|3523.4|3522.4|3516.4|49
1655464800000|2022-06-17 11:20:00|3522.8|3516.8|3521.4|3515.4|3527.6|3521.6|3521.4|3515.4|49
1655465100000|2022-06-17 11:25:00|3521.1|3515.1|3522.1|3516.1|3524.4|3518.4|3519.6|3513.6|60
1655465400000|2022-06-17 11:30:00|3522.4|3516.4|3524.6|3518.6|3526.6|3520.6|3520.1|3514.1|45
1655465700000|2022-06-17 11:35:00|3524.4|3518.4|3525.1|3519.1|3528.6|3522.6|3521.9|3515.9|87
1655466000000|2022-06-17 11:40:00|3525.4|3519.4|3522.6|3516.6|3526.1|3520.1|3520.1|3514.1|71
1655466300000|2022-06-17 11:45:00|3522.9|3516.9|3530.1|3524.1|3530.9|3524.9|3522.9|3516.9|66
1655466600000|2022-06-17 11:50:00|3529.9|3523.9|3530.9|3524.9|3533.1|3527.1|3528.9|3522.9|81
1655466900000|2022-06-17 11:55:00|3529.9|3523.9|3530.9|3524.9|3534.1|3528.1|3529.1|3523.1|48
1655467200000|2022-06-17 12:00:00|3531.1|3525.1|3531.4|3525.4|3532.6|3526.6|3528.6|3522.6|83
1655467500000|2022-06-17 12:05:00|3530.9|3524.9|3535.6|3529.6|3536.6|3530.6|3529.9|3523.9|55
1655467800000|2022-06-17 12:10:00|3534.9|3528.9|3536.6|3530.6|3538.6|3532.6|3531.4|3525.4|99
1655468100000|2022-06-17 12:15:00|3536.4|3530.4|3538.9|3532.9|3544.1|3538.1|3536.4|3530.4|99
1655468400000|2022-06-17 12:20:00|3540.4|3534.4|3540.1|3534.1|3543.6|3537.6|3538.4|3532.4|87
1655468700000|2022-06-17 12:25:00|3540.4|3534.4|3540.4|3534.4|3542.4|3536.4|3539.9|3533.9|22
1655469000000|2022-06-17 12:30:00|3540.6|3534.6|3538.9|3532.9|3541.4|3535.4|3538.9|3532.9|27
1655469300000|2022-06-17 12:35:00|3540.1|3534.1|3543.9|3537.9|3544.6|3538.6|3540.1|3534.1|37
1655469600000|2022-06-17 12:40:00|3544.6|3538.6|3541.1|3535.1|3544.6|3538.6|3538.6|3532.6|57
1655469900000|2022-06-17 12:45:00|3540.9|3534.9|3530.6|3524.6|3540.9|3534.9|3530.4|3524.4|70
1655470200000|2022-06-17 12:50:00|3530.9|3524.9|3533.4|3527.4|3534.9|3528.9|3530.9|3524.9|64
1655470500000|2022-06-17 12:55:00|3533.6|3527.6|3534.4|3528.4|3540.1|3534.1|3533.1|3527.1|113
1655470800000|2022-06-17 13:00:00|3534.3|3528.3|3550.1|3544.1|3550.6|3544.6|3534.1|3528.1|335
1655471100000|2022-06-17 13:05:00|3550.6|3544.6|3545.9|3539.9|3551.4|3545.4|3541.1|3535.1|143
1655471400000|2022-06-17 13:10:00|3545.6|3539.6|3540.4|3534.4|3545.6|3539.6|3536.6|3530.6|94
1655471700000|2022-06-17 13:15:00|3540.6|3534.6|3538.6|3532.6|3545.4|3539.4|3538.1|3532.1|64
1655472000000|2022-06-17 13:20:00|3538.4|3532.4|3536.9|3530.9|3539.6|3533.6|3535.6|3529.6|100
1655472300000|2022-06-17 13:25:00|3537.1|3531.1|3538.1|3532.1|3539.6|3533.6|3535.9|3529.9|115
1655472600000|2022-06-17 13:30:00|3538.4|3532.4|3539.9|3533.9|3543.1|3537.1|3537.4|3531.4|150
1655472900000|2022-06-17 13:35:00|3540.1|3534.1|3538.1|3532.1|3542.6|3536.6|3536.9|3530.9|153
1655473200000|2022-06-17 13:40:00|3537.9|3531.9|3540.1|3534.1|3541.6|3535.6|3534.9|3528.9|109
1655473500000|2022-06-17 13:45:00|3539.6|3533.6|3542.6|3536.6|3542.9|3536.9|3538.4|3532.4|62
1655473800000|2022-06-17 13:50:00|3542.9|3536.9|3542.1|3536.1|3545.1|3539.1|3537.6|3531.6|110
1655474100000|2022-06-17 13:55:00|3541.9|3535.9|3538.4|3532.4|3544.1|3538.1|3538.1|3532.1|93
1655474400000|2022-06-17 14:00:00|3538.1|3532.1|3539.4|3533.4|3541.4|3535.4|3536.1|3530.1|106
1655474700000|2022-06-17 14:05:00|3540.1|3534.1|3533.6|3527.6|3540.4|3534.4|3533.6|3527.6|83
1655475000000|2022-06-17 14:10:00|3533.4|3527.4|3525.4|3519.4|3534.1|3528.1|3521.9|3515.9|98
1655475300000|2022-06-17 14:15:00|3525.1|3519.1|3528.9|3522.9|3531.3|3525.3|3521.6|3515.6|141
1655475600000|2022-06-17 14:20:00|3529.1|3523.1|3529.1|3523.1|3531.6|3525.6|3528.1|3522.1|110
1655475900000|2022-06-17 14:25:00|3528.9|3522.9|3521.1|3515.1|3531.1|3525.1|3520.6|3514.6|130
1655476200000|2022-06-17 14:30:00|3521.6|3515.6|3526.4|3520.4|3532.9|3526.9|3521.6|3515.6|166
1655476500000|2022-06-17 14:35:00|3526.1|3520.1|3525.9|3519.9|3527.1|3521.1|3520.6|3514.6|98
1655476800000|2022-06-17 14:40:00|3525.4|3519.4|3527.9|3521.9|3528.1|3522.1|3523.1|3517.1|83
1655477100000|2022-06-17 14:45:00|3527.6|3521.6|3517.1|3511.1|3528.6|3522.6|3516.9|3510.9|109
1655477400000|2022-06-17 14:50:00|3516.9|3510.9|3515.6|3509.6|3518.9|3512.9|3509.9|3503.9|171
1655477700000|2022-06-17 14:55:00|3517.1|3511.1|3521.1|3515.1|3536.9|3530.9|3512.9|3506.9|319
1655478000000|2022-06-17 15:00:00|3520.9|3514.9|3520.9|3514.9|3524.9|3518.9|3518.6|3512.6|92
1655478300000|2022-06-17 15:05:00|3520.1|3514.1|3522.9|3516.9|3527.1|3521.1|3520.1|3514.1|118
1655478600000|2022-06-17 15:10:00|3522.6|3516.6|3520.6|3514.6|3524.4|3518.4|3520.1|3514.1|85
1655478900000|2022-06-17 15:15:00|3520.9|3514.9|3520.6|3514.6|3523.1|3517.1|3520.4|3514.4|82
1655479200000|2022-06-17 15:20:00|3520.9|3514.9|3513.6|3507.6|3521.9|3515.9|3513.6|3507.6|58
1655479500000|2022-06-17 15:25:00|3513.1|3507.1|3521.1|3515.1|3522.1|3516.1|3512.9|3506.9|49
1655479800000|2022-06-17 15:30:00|3521.4|3515.4|3517.9|3511.9|3521.9|3515.9|3517.6|3511.6|68
1655480100000|2022-06-17 15:35:00|3516.6|3510.6|3519.1|3513.1|3520.1|3514.1|3514.1|3508.1|56
1655480400000|2022-06-17 15:40:00|3519.4|3513.4|3524.4|3518.4|3524.9|3518.9|3516.4|3510.4|115
1655480700000|2022-06-17 15:45:00|3524.1|3518.1|3521.6|3515.6|3525.1|3519.1|3519.4|3513.4|85
1655481000000|2022-06-17 15:50:00|3521.9|3515.9|3528.3|3522.3|3530.1|3524.1|3521.9|3515.9|102
1655481300000|2022-06-17 15:55:00|3528.4|3522.4|3524.4|3518.4|3529.4|3523.4|3524.4|3518.4|132
1655481600000|2022-06-17 16:00:00|3524.1|3518.1|3527.9|3521.9|3528.1|3522.1|3523.6|3517.6|70
1655481900000|2022-06-17 16:05:00|3527.6|3521.6|3523.4|3517.4|3528.6|3522.6|3523.4|3517.4|54
1655482200000|2022-06-17 16:10:00|3523.6|3517.6|3527.9|3521.9|3528.1|3522.1|3523.6|3517.6|35
1655482500000|2022-06-17 16:15:00|3527.4|3521.4|3524.9|3518.9|3527.4|3521.4|3524.9|3518.9|11
1655482800000|2022-06-17 16:20:00|3523.9|3517.9|3520.6|3514.6|3523.9|3517.9|3520.6|3514.6|15
1655483100000|2022-06-17 16:25:00|3520.9|3514.9|3521.1|3515.1|3523.6|3517.6|3520.6|3514.6|27
1655483400000|2022-06-17 16:30:00|3521.4|3515.4|3517.4|3511.4|3521.4|3515.4|3516.9|3510.9|43
1655483700000|2022-06-17 16:35:00|3517.1|3511.1|3516.1|3510.1|3517.1|3511.1|3513.1|3507.1|41
1655484000000|2022-06-17 16:40:00|3516.4|3510.4|3519.6|3513.6|3519.6|3513.6|3516.1|3510.1|48
1655484300000|2022-06-17 16:45:00|3519.4|3513.4|3520.1|3514.1|3522.9|3516.9|3519.4|3513.4|21
1655484600000|2022-06-17 16:50:00|3519.9|3513.9|3517.6|3511.6|3519.9|3513.9|3516.4|3510.4|63
1655484900000|2022-06-17 16:55:00|3517.4|3511.4|3519.5|3513.5|3522.5|3516.5|3516.4|3510.4|66
1655683200000|2022-06-20 00:00:00|3534.1|3514.1|3543.9|3537.9|3544|3538|3534.1|3514.1|3
1655683500000|2022-06-20 00:05:00|3544|3538|3541.6|3535.6|3545.6|3539.6|3540.6|3534.6|62
1655683800000|2022-06-20 00:10:00|3541.5|3535.5|3540.5|3534.5|3541.5|3535.5|3537.8|3531.8|22
1655684100000|2022-06-20 00:15:00|3540.8|3534.8|3541.5|3535.5|3541.5|3535.5|3539.8|3533.8|16
1655684400000|2022-06-20 00:20:00|3541.3|3535.3|3542|3536|3542|3536|3541|3535|8
1655684700000|2022-06-20 00:25:00|3542.3|3536.3|3548.3|3542.3|3549.3|3543.3|3542.3|3536.3|32
1655685000000|2022-06-20 00:30:00|3548|3542|3548.5|3542.5|3548.8|3542.8|3543.4|3537.4|38
1655685300000|2022-06-20 00:35:00|3548.8|3542.8|3538.3|3532.3|3548.8|3542.8|3537.5|3531.5|33
1655685600000|2022-06-20 00:40:00|3538|3532|3545|3539|3545|3539|3536.3|3530.3|40
1655685900000|2022-06-20 00:45:00|3545.5|3539.5|3555.3|3549.3|3555.8|3549.8|3544|3538|61
1655686200000|2022-06-20 00:50:00|3555|3549|3559|3553|3559.8|3553.8|3555|3549|45
1655686500000|2022-06-20 00:55:00|3557.3|3551.3|3561|3555|3561|3555|3555|3549|72
1655686800000|2022-06-20 01:00:00|3560.3|3554.3|3560.3|3554.3|3565.6|3559.6|3548.4|3542.4|239
1655687100000|2022-06-20 01:05:00|3560.5|3554.5|3566.3|3560.3|3566.3|3560.3|3560.5|3554.5|126
1655687400000|2022-06-20 01:10:00|3565.5|3559.5|3566.3|3560.3|3567.5|3561.5|3557.8|3551.8|103
1655687700000|2022-06-20 01:15:00|3566|3560|3562|3556|3567.3|3561.3|3560|3554|88
1655688000000|2022-06-20 01:20:00|3561.5|3555.5|3556|3550|3561.5|3555.5|3551.5|3545.5|85
1655688300000|2022-06-20 01:25:00|3555.8|3549.8|3564|3558|3565.3|3559.3|3555.5|3549.5|129
1655688600000|2022-06-20 01:30:00|3563.3|3557.3|3561.5|3555.5|3567.3|3561.3|3560.5|3554.5|124
1655688900000|2022-06-20 01:35:00|3561|3555|3559.8|3553.8|3563.3|3557.3|3557|3551|66
1655689200000|2022-06-20 01:40:00|3560.8|3554.8|3563.3|3557.3|3563.3|3557.3|3558.5|3552.5|77
1655689500000|2022-06-20 01:45:00|3563|3557|3559.3|3553.3|3563.5|3557.5|3558.3|3552.3|39
1655689800000|2022-06-20 01:50:00|3558.8|3552.8|3531.3|3525.3|3558.8|3552.8|3531.3|3525.3|177
1655690100000|2022-06-20 01:55:00|3531|3525|3523|3517|3532.8|3526.8|3523|3517|134
1655690400000|2022-06-20 02:00:00|3522.8|3516.8|3521|3515|3529|3523|3520.5|3514.5|176
1655690700000|2022-06-20 02:05:00|3520.8|3514.8|3531.8|3525.8|3532.5|3526.5|3520.3|3514.3|134
1655691000000|2022-06-20 02:10:00|3532|3526|3532.3|3526.3|3532.3|3526.3|3529.8|3523.8|49
1655691300000|2022-06-20 02:15:00|3531.8|3525.8|3530.3|3524.3|3532.3|3526.3|3529.3|3523.3|50
1655691600000|2022-06-20 02:20:00|3530|3524|3529.3|3523.3|3532|3526|3527|3521|43
1655691900000|2022-06-20 02:25:00|3529|3523|3529.8|3523.8|3529.8|3523.8|3527.5|3521.5|27
1655692200000|2022-06-20 02:30:00|3530|3524|3541.8|3535.8|3543.3|3537.3|3530|3524|84
1655692500000|2022-06-20 02:35:00|3542.5|3536.5|3547.3|3541.3|3547.3|3541.3|3542.3|3536.3|84
1655692800000|2022-06-20 02:40:00|3546.8|3540.8|3551|3545|3551.3|3545.3|3545.8|3539.8|174
1655693100000|2022-06-20 02:45:00|3551.3|3545.3|3545.5|3539.5|3552.5|3546.5|3542.3|3536.3|332
1655693400000|2022-06-20 02:50:00|3545.3|3539.3|3546|3540|3548.5|3542.5|3545|3539|89
1655693700000|2022-06-20 02:55:00|3545.8|3539.8|3537.8|3531.8|3548|3542|3537.5|3531.5|145
1655694000000|2022-06-20 03:00:00|3538|3532|3545|3539|3545.3|3539.3|3538|3532|108
1655694300000|2022-06-20 03:05:00|3544.8|3538.8|3554.3|3548.3|3555|3549|3544.8|3538.8|72
1655694600000|2022-06-20 03:10:00|3554|3548|3552.5|3546.5|3554.3|3548.3|3550.3|3544.3|46
1655694900000|2022-06-20 03:15:00|3552.3|3546.3|3542|3536|3552.3|3546.3|3542|3536|59
1655695200000|2022-06-20 03:20:00|3542.5|3536.5|3528.5|3522.5|3543|3537|3526|3520|148
1655695500000|2022-06-20 03:25:00|3529.8|3523.8|3528.3|3522.3|3530.3|3524.3|3523.3|3517.3|96
1655695800000|2022-06-20 03:30:00|3528|3522|3526.8|3520.8|3531|3525|3526.3|3520.3|33
1655696100000|2022-06-20 03:35:00|3526.5|3520.5|3526.3|3520.3|3527.3|3521.3|3525.3|3519.3|88
1655696400000|2022-06-20 03:40:00|3526.5|3520.5|3525.3|3519.3|3527|3521|3524.8|3518.8|89
1655696700000|2022-06-20 03:45:00|3525|3519|3524|3518|3525.3|3519.3|3523|3517|129
1655697000000|2022-06-20 03:50:00|3523.8|3517.8|3524.3|3518.3|3525|3519|3522.5|3516.5|78
1655697300000|2022-06-20 03:55:00|3523.3|3517.3|3524|3518|3524.8|3518.8|3522.5|3516.5|93
1655697600000|2022-06-20 04:00:00|3523|3517|3519|3513|3524|3518|3518.5|3512.5|72
1655697900000|2022-06-20 04:05:00|3519.3|3513.3|3521.5|3515.5|3522.3|3516.3|3518.5|3512.5|40
1655698200000|2022-06-20 04:10:00|3521.3|3515.3|3521.3|3515.3|3521.8|3515.8|3520.5|3514.5|17
1655698500000|2022-06-20 04:15:00|3521|3515|3525.5|3519.5|3525.8|3519.8|3520.5|3514.5|25
1655698800000|2022-06-20 04:20:00|3525.3|3519.3|3521.5|3515.5|3525.3|3519.3|3521.5|3515.5|16
1655699100000|2022-06-20 04:25:00|3521.8|3515.8|3520.8|3514.8|3521.8|3515.8|3520.5|3514.5|7
1655699400000|2022-06-20 04:30:00|3521|3515|3521.5|3515.5|3521.5|3515.5|3520.5|3514.5|9
1655699700000|2022-06-20 04:35:00|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1655700000000|2022-06-20 04:40:00|3521.5|3515.5|3519|3513|3521.5|3515.5|3517.4|3511.4|15
1655700300000|2022-06-20 04:45:00|3518|3512|3516.3|3510.3|3518.3|3512.3|3514.5|3508.5|43
1655700600000|2022-06-20 04:50:00|3516|3510|3518.3|3512.3|3518.8|3512.8|3515.5|3509.5|28
1655700900000|2022-06-20 04:55:00|3517.8|3511.8|3518.3|3512.3|3520.3|3514.3|3516.3|3510.3|34
1655701200000|2022-06-20 05:00:00|3518.5|3512.5|3519.5|3513.5|3520|3514|3518|3512|8
1655701500000|2022-06-20 05:05:00|3519.3|3513.3|3521.8|3515.8|3521.8|3515.8|3519.3|3513.3|12
1655701800000|2022-06-20 05:10:00|3521.5|3515.5|3523.3|3517.3|3523.5|3517.5|3520.8|3514.8|18
1655702100000|2022-06-20 05:15:00|3523.5|3517.5|3519.3|3513.3|3525.5|3519.5|3519.3|3513.3|24
1655702400000|2022-06-20 05:20:00|3519|3513|3522.5|3516.5|3522.8|3516.8|3518.8|3512.8|20
1655702700000|2022-06-20 05:25:00|3522.3|3516.3|3519.8|3513.8|3522.3|3516.3|3517.8|3511.8|21
1655703000000|2022-06-20 05:30:00|3520|3514|3524.5|3518.5|3524.5|3518.5|3514.8|3508.8|118
1655703300000|2022-06-20 05:35:00|3524.8|3518.8|3522.5|3516.5|3526.8|3520.8|3522|3516|56
1655703600000|2022-06-20 05:40:00|3522.8|3516.8|3531.8|3525.8|3532|3526|3522.8|3516.8|97
1655703900000|2022-06-20 05:45:00|3531.5|3525.5|3531.3|3525.3|3532.3|3526.3|3522.8|3516.8|178
1655704200000|2022-06-20 05:50:00|3531.5|3525.5|3540.8|3534.8|3541|3535|3530.5|3524.5|159
1655704500000|2022-06-20 05:55:00|3541.3|3535.3|3536.8|3530.8|3544|3538|3535.3|3529.3|128
1655704800000|2022-06-20 06:00:00|3537.5|3531.5|3534.3|3528.3|3538|3532|3531.5|3525.5|68
1655705100000|2022-06-20 06:05:00|3534.5|3528.5|3538.5|3532.5|3539|3533|3534.5|3528.5|39
1655705400000|2022-06-20 06:10:00|3538.3|3532.3|3535|3529|3540|3534|3534.3|3528.3|77
1655705700000|2022-06-20 06:15:00|3535.3|3529.3|3538.5|3532.5|3539.9|3533.9|3535.3|3529.3|99
1655706000000|2022-06-20 06:20:00|3537.8|3531.8|3530.5|3524.5|3538.3|3532.3|3530.5|3524.5|86
1655706300000|2022-06-20 06:25:00|3531|3525|3529.3|3523.3|3532.5|3526.5|3529.3|3523.3|52
1655706600000|2022-06-20 06:30:00|3529|3523|3522.5|3516.5|3529.5|3523.5|3520.5|3514.5|131
1655706900000|2022-06-20 06:35:00|3522.3|3516.3|3534|3528|3534|3528|3521.3|3515.3|113
1655707200000|2022-06-20 06:40:00|3534.3|3528.3|3536.3|3530.3|3537.8|3531.8|3528.5|3522.5|71
1655707500000|2022-06-20 06:45:00|3536|3530|3536.3|3530.3|3539.8|3533.8|3533.3|3527.3|71
1655707800000|2022-06-20 06:50:00|3536.5|3530.5|3533.5|3527.5|3536.5|3530.5|3532|3526|28
1655708100000|2022-06-20 06:55:00|3533.6|3527.6|3531.9|3525.9|3534.1|3528.1|3531.4|3525.4|32
1655708400000|2022-06-20 07:00:00|3532.4|3526.4|3518.4|3512.4|3539.9|3533.9|3517.9|3511.9|125
1655708700000|2022-06-20 07:05:00|3518.1|3512.1|3510.6|3504.6|3523.6|3517.6|3509.9|3503.9|98
1655709000000|2022-06-20 07:10:00|3510.1|3504.1|3504.4|3498.4|3514.4|3508.4|3504.4|3498.4|58
1655709300000|2022-06-20 07:15:00|3503.9|3497.9|3505.1|3499.1|3509.1|3503.1|3500.6|3494.6|113
1655709600000|2022-06-20 07:20:00|3504.9|3498.9|3515.6|3509.6|3515.6|3509.6|3504.9|3498.9|129
1655709900000|2022-06-20 07:25:00|3515.4|3509.4|3505.9|3499.9|3515.4|3509.4|3505.4|3499.4|65
1655710200000|2022-06-20 07:30:00|3505.4|3499.4|3506.9|3500.9|3511.6|3505.6|3503.9|3497.9|76
1655710500000|2022-06-20 07:35:00|3507.1|3501.1|3505.1|3499.1|3508.1|3502.1|3504.6|3498.6|68
1655710800000|2022-06-20 07:40:00|3505.4|3499.4|3504.9|3498.9|3505.9|3499.9|3504.4|3498.4|53
1655711100000|2022-06-20 07:45:00|3504.6|3498.6|3505.1|3499.1|3507.9|3501.9|3504.1|3498.1|51
1655711400000|2022-06-20 07:50:00|3506.1|3500.1|3505.6|3499.6|3506.6|3500.6|3505.4|3499.4|26
1655711700000|2022-06-20 07:55:00|3505.4|3499.4|3507.4|3501.4|3507.6|3501.6|3503.9|3497.9|51
1655712000000|2022-06-20 08:00:00|3507.1|3501.1|3506.9|3500.9|3511.4|3505.4|3506.6|3500.6|86
1655712300000|2022-06-20 08:05:00|3506.6|3500.6|3507.1|3501.1|3511.6|3505.6|3505.1|3499.1|62
1655712600000|2022-06-20 08:10:00|3507.6|3501.6|3505.1|3499.1|3510.6|3504.6|3504.6|3498.6|31
1655712900000|2022-06-20 08:15:00|3505.4|3499.4|3503.9|3497.9|3507.9|3501.9|3503.6|3497.6|35
1655713200000|2022-06-20 08:20:00|3504.1|3498.1|3505.4|3499.4|3507.1|3501.1|3503.6|3497.6|36
1655713500000|2022-06-20 08:25:00|3505.6|3499.6|3506.6|3500.6|3506.9|3500.9|3505.1|3499.1|25
1655713800000|2022-06-20 08:30:00|3506.9|3500.9|3503.9|3497.9|3507.1|3501.1|3502.9|3496.9|53
1655714100000|2022-06-20 08:35:00|3503.6|3497.6|3507.6|3501.6|3508.1|3502.1|3502.6|3496.6|44
1655714400000|2022-06-20 08:40:00|3506.9|3500.9|3511.4|3505.4|3511.4|3505.4|3506.9|3500.9|36
1655714700000|2022-06-20 08:45:00|3511.6|3505.6|3510.6|3504.6|3512.6|3506.6|3508.9|3502.9|46
1655715000000|2022-06-20 08:50:00|3510.9|3504.9|3507.1|3501.1|3510.9|3504.9|3506.6|3500.6|21
1655715300000|2022-06-20 08:55:00|3507.4|3501.4|3505.6|3499.6|3509.9|3503.9|3505.6|3499.6|25
1655715600000|2022-06-20 09:00:00|3505.9|3499.9|3503.4|3497.4|3507.1|3501.1|3501.9|3495.9|44
1655715900000|2022-06-20 09:05:00|3503.1|3497.1|3503.1|3497.1|3503.9|3497.9|3501.1|3495.1|35
1655716200000|2022-06-20 09:10:00|3503.4|3497.4|3507.1|3501.1|3507.1|3501.1|3503.4|3497.4|20
1655716500000|2022-06-20 09:15:00|3507.4|3501.4|3503.1|3497.1|3507.6|3501.6|3502.9|3496.9|26
1655716800000|2022-06-20 09:20:00|3502.9|3496.9|3503.9|3497.9|3505.1|3499.1|3500.6|3494.6|27
1655717100000|2022-06-20 09:25:00|3503.6|3497.6|3503.9|3497.9|3508.4|3502.4|3503.1|3497.1|60
1655717400000|2022-06-20 09:30:00|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1655717700000|2022-06-20 09:35:00|3503.9|3497.9|3502.9|3496.9|3504.4|3498.4|3501.9|3495.9|21
1655718000000|2022-06-20 09:40:00|3503.1|3497.1|3503.1|3497.1|3504.6|3498.6|3502.9|3496.9|35
1655718300000|2022-06-20 09:45:00|3502.9|3496.9|3502.9|3496.9|3503.1|3497.1|3501.6|3495.6|15
1655718600000|2022-06-20 09:50:00|3502.6|3496.6|3500.1|3494.1|3503.1|3497.1|3500.1|3494.1|9
1655718900000|2022-06-20 09:55:00|3499.9|3493.9|3500.9|3494.9|3501.1|3495.1|3498.9|3492.9|34
1655719200000|2022-06-20 10:00:00|3501.4|3495.4|3498.4|3492.4|3501.6|3495.6|3497.9|3491.9|38
1655719500000|2022-06-20 10:05:00|3497.9|3491.9|3498.6|3492.6|3498.9|3492.9|3496.9|3490.9|39
1655719800000|2022-06-20 10:10:00|3499.1|3493.1|3496.6|3490.6|3499.4|3493.4|3496.6|3490.6|18
1655720100000|2022-06-20 10:15:00|3496.4|3490.4|3494.9|3488.9|3496.4|3490.4|3494.6|3488.6|15
1655720400000|2022-06-20 10:20:00|3494.6|3488.6|3494.4|3488.4|3494.6|3488.6|3493.4|3487.4|18
1655720700000|2022-06-20 10:25:00|3495.1|3489.1|3495.1|3489.1|3498.4|3492.4|3494.4|3488.4|36
1655721000000|2022-06-20 10:30:00|3494.6|3488.6|3495.9|3489.9|3495.9|3489.9|3493.9|3487.9|23
1655721300000|2022-06-20 10:35:00|3495.6|3489.6|3498.9|3492.9|3498.9|3492.9|3495.6|3489.6|12
1655721600000|2022-06-20 10:40:00|3499.4|3493.4|3496.1|3490.1|3499.9|3493.9|3496.1|3490.1|20
1655721900000|2022-06-20 10:45:00|3496.4|3490.4|3496.6|3490.6|3496.9|3490.9|3495.1|3489.1|12
1655722200000|2022-06-20 10:50:00|3496.9|3490.9|3496.1|3490.1|3497.9|3491.9|3495.9|3489.9|12
1655722500000|2022-06-20 10:55:00|3496.4|3490.4|3497.6|3491.6|3498.1|3492.1|3495.9|3489.9|17
1655722800000|2022-06-20 11:00:00|3497.9|3491.9|3499.1|3493.1|3499.9|3493.9|3496.9|3490.9|25
1655723100000|2022-06-20 11:05:00|3499.4|3493.4|3501.9|3495.9|3502.1|3496.1|3498.4|3492.4|24
1655723400000|2022-06-20 11:10:00|3501.6|3495.6|3496.9|3490.9|3501.6|3495.6|3495.4|3489.4|37
1655723700000|2022-06-20 11:15:00|3497.1|3491.1|3500.1|3494.1|3500.9|3494.9|3495.9|3489.9|22
1655724000000|2022-06-20 11:20:00|3499.9|3493.9|3495.9|3489.9|3500.1|3494.1|3495.6|3489.6|21
1655724300000|2022-06-20 11:25:00|3495.6|3489.6|3495.4|3489.4|3496.9|3490.9|3493.9|3487.9|34
1655724600000|2022-06-20 11:30:00|3495.6|3489.6|3499.1|3493.1|3502.1|3496.1|3495.1|3489.1|51
1655724900000|2022-06-20 11:35:00|3499.4|3493.4|3501.9|3495.9|3501.9|3495.9|3496.9|3490.9|32
1655725200000|2022-06-20 11:40:00|3502.1|3496.1|3507.8|3501.8|3511.8|3505.8|3502.1|3496.1|57
1655725500000|2022-06-20 11:45:00|3507.5|3501.5|3506.4|3500.4|3508.4|3502.4|3504.4|3498.4|52
1655725800000|2022-06-20 11:50:00|3506.1|3500.1|3509.1|3503.1|3511.1|3505.1|3505.9|3499.9|56
1655726100000|2022-06-20 11:55:00|3508.9|3502.9|3514.6|3508.6|3517.1|3511.1|3508.6|3502.6|91
1655726400000|2022-06-20 12:00:00|3514.9|3508.9|3512.6|3506.6|3517.4|3511.4|3511.6|3505.6|74
1655726700000|2022-06-20 12:05:00|3512.9|3506.9|3510.1|3504.1|3513.4|3507.4|3508.1|3502.1|34
1655727000000|2022-06-20 12:10:00|3510.4|3504.4|3514.4|3508.4|3515.1|3509.1|3508.9|3502.9|70
1655727300000|2022-06-20 12:15:00|3514.1|3508.1|3514.9|3508.9|3515.1|3509.1|3514.1|3508.1|32
1655727600000|2022-06-20 12:20:00|3514.1|3508.1|3514.9|3508.9|3514.9|3508.9|3509.9|3503.9|41
1655727900000|2022-06-20 12:25:00|3513.9|3507.9|3514.1|3508.1|3515.4|3509.4|3512.9|3506.9|36
1655728200000|2022-06-20 12:30:00|3513.9|3507.9|3512.6|3506.6|3514.1|3508.1|3512.4|3506.4|17
1655728500000|2022-06-20 12:35:00|3512.4|3506.4|3510.4|3504.4|3512.4|3506.4|3510.4|3504.4|16
1655728800000|2022-06-20 12:40:00|3509.1|3503.1|3510.4|3504.4|3510.4|3504.4|3507.9|3501.9|23
1655729100000|2022-06-20 12:45:00|3511.4|3505.4|3514.1|3508.1|3514.1|3508.1|3510.4|3504.4|35
1655729400000|2022-06-20 12:50:00|3514.4|3508.4|3511.9|3505.9|3514.4|3508.4|3510.9|3504.9|59
1655729700000|2022-06-20 12:55:00|3512.1|3506.1|3513.9|3507.9|3516.4|3510.4|3511.6|3505.6|46
1655730000000|2022-06-20 13:00:00|3513.6|3507.6|3507.1|3501.1|3517.9|3511.9|3505.4|3499.4|215
1655730300000|2022-06-20 13:05:00|3507.6|3501.6|3511.9|3505.9|3513.6|3507.6|3507.6|3501.6|122
1655730600000|2022-06-20 13:10:00|3511.6|3505.6|3507.6|3501.6|3513.4|3507.4|3506.4|3500.4|214
1655730900000|2022-06-20 13:15:00|3507.9|3501.9|3512.1|3506.1|3512.6|3506.6|3507.9|3501.9|144
1655731200000|2022-06-20 13:20:00|3511.9|3505.9|3499.9|3493.9|3515.4|3509.4|3498.1|3492.1|184
1655731500000|2022-06-20 13:25:00|3500.4|3494.4|3505.1|3499.1|3506.9|3500.9|3499.9|3493.9|62
1655731800000|2022-06-20 13:30:00|3504.9|3498.9|3506.6|3500.6|3509.1|3503.1|3504.9|3498.9|102
1655732100000|2022-06-20 13:35:00|3508.1|3502.1|3508.6|3502.6|3509.9|3503.9|3504.9|3498.9|67
1655732400000|2022-06-20 13:40:00|3508.9|3502.9|3511.1|3505.1|3511.6|3505.6|3507.1|3501.1|44
1655732700000|2022-06-20 13:45:00|3511.4|3505.4|3508.1|3502.1|3511.9|3505.9|3506.9|3500.9|48
1655733000000|2022-06-20 13:50:00|3507.9|3501.9|3509.4|3503.4|3512.4|3506.4|3506.6|3500.6|80
1655733300000|2022-06-20 13:55:00|3509.1|3503.1|3508.6|3502.6|3510.4|3504.4|3506.6|3500.6|119
1655733600000|2022-06-20 14:00:00|3508.9|3502.9|3511.1|3505.1|3514.9|3508.9|3508.9|3502.9|78
1655733900000|2022-06-20 14:05:00|3510.9|3504.9|3510.4|3504.4|3513.1|3507.1|3508.6|3502.6|114
1655734200000|2022-06-20 14:10:00|3510.6|3504.6|3510.6|3504.6|3511.9|3505.9|3509.6|3503.6|43
1655734500000|2022-06-20 14:15:00|3510.9|3504.9|3509.9|3503.9|3513.6|3507.6|3509.4|3503.4|76
1655734800000|2022-06-20 14:20:00|3509.6|3503.6|3503.9|3497.9|3510.9|3504.9|3503.9|3497.9|85
1655735100000|2022-06-20 14:25:00|3503.6|3497.6|3495.6|3489.6|3503.6|3497.6|3494.4|3488.4|205
1655735400000|2022-06-20 14:30:00|3495.9|3489.9|3499.4|3493.4|3500.6|3494.6|3493.9|3487.9|161
1655735700000|2022-06-20 14:35:00|3499.1|3493.1|3517.3|3511.3|3517.8|3511.8|3498.4|3492.4|222
1655736000000|2022-06-20 14:40:00|3517.5|3511.5|3515|3509|3521|3515|3514.5|3508.5|205
1655736300000|2022-06-20 14:45:00|3514.8|3508.8|3523.4|3517.4|3526.1|3520.1|3514.1|3508.1|176
1655736600000|2022-06-20 14:50:00|3524.1|3518.1|3520.9|3514.9|3526.1|3520.1|3519.4|3513.4|109
1655736900000|2022-06-20 14:55:00|3520.6|3514.6|3521.6|3515.6|3522.9|3516.9|3517.9|3511.9|146
1655737200000|2022-06-20 15:00:00|3521.9|3515.9|3519.6|3513.6|3524.9|3518.9|3519.1|3513.1|176
1655737500000|2022-06-20 15:05:00|3519.4|3513.4|3514.1|3508.1|3519.6|3513.6|3513.1|3507.1|114
1655737800000|2022-06-20 15:10:00|3513.9|3507.9|3516.6|3510.6|3517.1|3511.1|3510.4|3504.4|63
1655738100000|2022-06-20 15:15:00|3516.4|3510.4|3514.6|3508.6|3517.4|3511.4|3514.4|3508.4|40
1655738400000|2022-06-20 15:20:00|3514.4|3508.4|3520.1|3514.1|3520.1|3514.1|3514.4|3508.4|94
1655738700000|2022-06-20 15:25:00|3520.9|3514.9|3534.4|3528.4|3537.1|3531.1|3520.9|3514.9|250
1655739000000|2022-06-20 15:30:00|3534.1|3528.1|3533.9|3527.9|3537.1|3531.1|3531.9|3525.9|204
1655739300000|2022-06-20 15:35:00|3533.6|3527.6|3532.4|3526.4|3534.4|3528.4|3531.9|3525.9|91
1655739600000|2022-06-20 15:40:00|3532.1|3526.1|3529.9|3523.9|3532.1|3526.1|3529.4|3523.4|91
1655739900000|2022-06-20 15:45:00|3530.1|3524.1|3534.4|3528.4|3536.4|3530.4|3529.6|3523.6|80
1655740200000|2022-06-20 15:50:00|3534.1|3528.1|3535.1|3529.1|3537.1|3531.1|3533.6|3527.6|54
1655740500000|2022-06-20 15:55:00|3534.9|3528.9|3532.1|3526.1|3535.9|3529.9|3532.1|3526.1|47
1655740800000|2022-06-20 16:00:00|3531.9|3525.9|3532.4|3526.4|3532.9|3526.9|3531.4|3525.4|38
1655741100000|2022-06-20 16:05:00|3532.9|3526.9|3534.4|3528.4|3534.9|3528.9|3532.4|3526.4|44
1655741400000|2022-06-20 16:10:00|3534.1|3528.1|3533.6|3527.6|3535.6|3529.6|3533.4|3527.4|27
1655741700000|2022-06-20 16:15:00|3533.9|3527.9|3536.1|3530.1|3536.8|3530.8|3533.6|3527.6|35
1655742000000|2022-06-20 16:20:00|3535.6|3529.6|3535.1|3529.1|3536.9|3530.9|3534.9|3528.9|19
1655742300000|2022-06-20 16:25:00|3535.4|3529.4|3534.1|3528.1|3535.4|3529.4|3532.4|3526.4|18
1655742600000|2022-06-20 16:30:00|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|7
1655742900000|2022-06-20 16:35:00|3534.9|3528.9|3533.9|3527.9|3537.4|3531.4|3533.9|3527.9|39
1655743200000|2022-06-20 16:40:00|3533.4|3527.4|3533.9|3527.9|3534.1|3528.1|3533.4|3527.4|17
1655743500000|2022-06-20 16:45:00|3534.1|3528.1|3536.4|3530.4|3537.1|3531.1|3533.9|3527.9|50
1655743800000|2022-06-20 16:50:00|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3535.9|3529.9|14
1655744100000|2022-06-20 16:55:00|3536.4|3530.4|3530|3524|3536.4|3530.4|3529.4|3523.4|48
1655769600000|2022-06-21 00:00:00|3534.1|3528.1|3540.4|3534.4|3540.9|3534.9|3534.1|3528.1|40
1655769900000|2022-06-21 00:05:00|3540.9|3534.9|3545|3539|3545.4|3539.4|3540.4|3534.4|39
1655770200000|2022-06-21 00:10:00|3545.3|3539.3|3543.3|3537.3|3546.8|3540.8|3541.5|3535.5|23
1655770500000|2022-06-21 00:15:00|3543.5|3537.5|3540.5|3534.5|3545|3539|3540.4|3534.4|23
1655770800000|2022-06-21 00:20:00|3540.8|3534.8|3546|3540|3546|3540|3540.8|3534.8|20
1655771100000|2022-06-21 00:25:00|3547.3|3541.3|3548|3542|3548.5|3542.5|3547.3|3541.3|10
1655771400000|2022-06-21 00:30:00|3548.3|3542.3|3550.5|3544.5|3553.1|3547.1|3548.3|3542.3|40
1655771700000|2022-06-21 00:35:00|3550|3544|3549.8|3543.8|3550.8|3544.8|3549|3543|27
1655772000000|2022-06-21 00:40:00|3550|3544|3545.5|3539.5|3550.5|3544.5|3544.8|3538.8|56
1655772300000|2022-06-21 00:45:00|3545.8|3539.8|3549.3|3543.3|3550.3|3544.3|3545|3539|33
1655772600000|2022-06-21 00:50:00|3549|3543|3551.5|3545.5|3551.5|3545.5|3549|3543|17
1655772900000|2022-06-21 00:55:00|3552.5|3546.5|3552|3546|3552.8|3546.8|3550|3544|23
1655773200000|2022-06-21 01:00:00|3551.8|3545.8|3547|3541|3552.8|3546.8|3546.8|3540.8|92
1655773500000|2022-06-21 01:05:00|3547.3|3541.3|3547.8|3541.8|3551.8|3545.8|3546|3540|51
1655773800000|2022-06-21 01:10:00|3548|3542|3553.1|3547.1|3553.1|3547.1|3547.8|3541.8|29
1655774100000|2022-06-21 01:15:00|3553.9|3547.9|3552.4|3546.4|3553.9|3547.9|3549.8|3543.8|62
1655774400000|2022-06-21 01:20:00|3551.8|3545.8|3550.8|3544.8|3552.5|3546.5|3550.3|3544.3|72
1655774700000|2022-06-21 01:25:00|3551|3545|3550.8|3544.8|3553|3547|3550.5|3544.5|53
1655775000000|2022-06-21 01:30:00|3551|3545|3548.8|3542.8|3551.5|3545.5|3545.3|3539.3|116
1655775300000|2022-06-21 01:35:00|3548.3|3542.3|3551|3545|3552.3|3546.3|3546.8|3540.8|66
1655775600000|2022-06-21 01:40:00|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3547.3|3541.3|25
1655775900000|2022-06-21 01:45:00|3551|3545|3549|3543|3551|3545|3544.9|3538.9|40
1655776200000|2022-06-21 01:50:00|3548.8|3542.8|3551.8|3545.8|3551.8|3545.8|3547.3|3541.3|36
1655776500000|2022-06-21 01:55:00|3551.3|3545.3|3552|3546|3552.8|3546.8|3550|3544|30
1655776800000|2022-06-21 02:00:00|3552.8|3546.8|3552|3546|3552.8|3546.8|3550.5|3544.5|36
1655777100000|2022-06-21 02:05:00|3551.8|3545.8|3551|3545|3552.5|3546.5|3550|3544|29
1655777400000|2022-06-21 02:10:00|3551.3|3545.3|3548.3|3542.3|3551.5|3545.5|3541.8|3535.8|108
1655777700000|2022-06-21 02:15:00|3548|3542|3548|3542|3548.5|3542.5|3545|3539|21
1655778000000|2022-06-21 02:20:00|3548.3|3542.3|3551|3545|3551|3545|3548.3|3542.3|17
1655778300000|2022-06-21 02:25:00|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3550.8|3544.8|7
1655778600000|2022-06-21 02:30:00|3551.3|3545.3|3544.5|3538.5|3551.3|3545.3|3542.5|3536.5|102
1655778900000|2022-06-21 02:35:00|3544|3538|3541.5|3535.5|3544.3|3538.3|3539|3533|60
1655779200000|2022-06-21 02:40:00|3541.3|3535.3|3541.5|3535.5|3544.8|3538.8|3538|3532|108
1655779500000|2022-06-21 02:45:00|3542.8|3536.8|3540.8|3534.8|3546.8|3540.8|3540.3|3534.3|134
1655779800000|2022-06-21 02:50:00|3540.5|3534.5|3539|3533|3542.8|3536.8|3539|3533|85
1655780100000|2022-06-21 02:55:00|3539.5|3533.5|3539.3|3533.3|3541.3|3535.3|3536.8|3530.8|74
1655780400000|2022-06-21 03:00:00|3539.5|3533.5|3537.3|3531.3|3541.5|3535.5|3534.5|3528.5|144
1655780700000|2022-06-21 03:05:00|3537.5|3531.5|3540|3534|3540.5|3534.5|3536.3|3530.3|89
1655781000000|2022-06-21 03:10:00|3540.3|3534.3|3546|3540|3546.5|3540.5|3538.5|3532.5|92
1655781300000|2022-06-21 03:15:00|3545.5|3539.5|3545.8|3539.8|3547|3541|3544|3538|89
1655781600000|2022-06-21 03:20:00|3545.3|3539.3|3550|3544|3552.8|3546.8|3544.5|3538.5|47
1655781900000|2022-06-21 03:25:00|3549.8|3543.8|3549.5|3543.5|3550.5|3544.5|3545.3|3539.3|68
1655782200000|2022-06-21 03:30:00|3550|3544|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|7
1655782500000|2022-06-21 03:35:00|3550.5|3544.5|3550.5|3544.5|3551|3545|3548.5|3542.5|36
1655782800000|2022-06-21 03:40:00|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3550.3|3544.3|28
1655783100000|2022-06-21 03:45:00|3551|3545|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|23
1655783400000|2022-06-21 03:50:00|3552.8|3546.8|3551.3|3545.3|3552.8|3546.8|3551.3|3545.3|10
1655783700000|2022-06-21 03:55:00|3551|3545|3551|3545|3551.3|3545.3|3550.3|3544.3|17
1655784000000|2022-06-21 04:00:00|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|5
1655784300000|2022-06-21 04:05:00|3550.5|3544.5|3551|3545|3551.3|3545.3|3550.3|3544.3|16
1655784600000|2022-06-21 04:10:00|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|6
1655784900000|2022-06-21 04:15:00|3550.5|3544.5|3551.3|3545.3|3551.8|3545.8|3550.5|3544.5|16
1655785200000|2022-06-21 04:20:00|3551.5|3545.5|3551|3545|3551.8|3545.8|3551|3545|4
1655785500000|2022-06-21 04:25:00|3550.5|3544.5|3550.3|3544.3|3551|3545|3550.3|3544.3|4
1655785800000|2022-06-21 04:30:00|3550|3544|3550.3|3544.3|3551.3|3545.3|3550|3544|34
1655786100000|2022-06-21 04:35:00|3550.5|3544.5|3548|3542|3550.5|3544.5|3547.5|3541.5|20
1655786400000|2022-06-21 04:40:00|3547.8|3541.8|3546.3|3540.3|3549|3543|3546|3540|40
1655786700000|2022-06-21 04:45:00|3547.3|3541.3|3546.3|3540.3|3549.3|3543.3|3546.3|3540.3|17
1655787000000|2022-06-21 04:50:00|3546|3540|3546.3|3540.3|3546.5|3540.5|3545.8|3539.8|8
1655787300000|2022-06-21 04:55:00|3546|3540|3546.8|3540.8|3547|3541|3545.8|3539.8|22
1655787600000|2022-06-21 05:00:00|3547|3541|3551.3|3545.3|3551.3|3545.3|3547|3541|33
1655787900000|2022-06-21 05:05:00|3550.8|3544.8|3548.8|3542.8|3550.8|3544.8|3546.8|3540.8|28
1655788200000|2022-06-21 05:10:00|3548.5|3542.5|3546|3540|3548.5|3542.5|3544.8|3538.8|15
1655788500000|2022-06-21 05:15:00|3545.5|3539.5|3550.8|3544.8|3550.8|3544.8|3545.5|3539.5|20
1655788800000|2022-06-21 05:20:00|3550.5|3544.5|3549.8|3543.8|3551.3|3545.3|3549.8|3543.8|26
1655789100000|2022-06-21 05:25:00|3550|3544|3547.5|3541.5|3551|3545|3547.5|3541.5|56
1655789400000|2022-06-21 05:30:00|3547.3|3541.3|3533.3|3527.3|3547.3|3541.3|3531.3|3525.3|179
1655789700000|2022-06-21 05:35:00|3533|3527|3535.3|3529.3|3537.5|3531.5|3531.3|3525.3|153
1655790000000|2022-06-21 05:40:00|3535.5|3529.5|3531.5|3525.5|3535.8|3529.8|3530.8|3524.8|73
1655790300000|2022-06-21 05:45:00|3531.8|3525.8|3524.3|3518.3|3533.5|3527.5|3524.3|3518.3|105
1655790600000|2022-06-21 05:50:00|3524.5|3518.5|3522.8|3516.8|3525.3|3519.3|3521.5|3515.5|81
1655790900000|2022-06-21 05:55:00|3523.3|3517.3|3529.5|3523.5|3530.3|3524.3|3522.5|3516.5|97
1655791200000|2022-06-21 06:00:00|3529|3523|3528|3522|3532.3|3526.3|3526|3520|121
1655791500000|2022-06-21 06:05:00|3528.3|3522.3|3526.3|3520.3|3529.8|3523.8|3525.3|3519.3|77
1655791800000|2022-06-21 06:10:00|3526.5|3520.5|3526.5|3520.5|3527.8|3521.8|3524.8|3518.8|71
1655792100000|2022-06-21 06:15:00|3526.3|3520.3|3530.8|3524.8|3531.3|3525.3|3524.5|3518.5|68
1655792400000|2022-06-21 06:20:00|3531|3525|3538.8|3532.8|3539.5|3533.5|3531|3525|52
1655792700000|2022-06-21 06:25:00|3539|3533|3543.8|3537.8|3545.5|3539.5|3538|3532|90
1655793000000|2022-06-21 06:30:00|3544|3538|3547.3|3541.3|3547.8|3541.8|3540.3|3534.3|93
1655793300000|2022-06-21 06:35:00|3547.5|3541.5|3548|3542|3548.8|3542.8|3545.3|3539.3|108
1655793600000|2022-06-21 06:40:00|3548.3|3542.3|3548.8|3542.8|3550.5|3544.5|3546|3540|87
1655793900000|2022-06-21 06:45:00|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3543.8|3537.8|63
1655794200000|2022-06-21 06:50:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3544.8|3538.8|40
1655794500000|2022-06-21 06:55:00|3547.5|3541.5|3540.5|3534.5|3547.6|3541.6|3537.1|3531.1|108
1655794800000|2022-06-21 07:00:00|3540.3|3534.3|3544.9|3538.9|3547.4|3541.4|3532.5|3526.5|107
1655795100000|2022-06-21 07:05:00|3545.1|3539.1|3547.4|3541.4|3549.4|3543.4|3544.9|3538.9|47
1655795400000|2022-06-21 07:10:00|3546.9|3540.9|3555.4|3549.4|3556.4|3550.4|3546.4|3540.4|45
1655795700000|2022-06-21 07:15:00|3555.6|3549.6|3558.6|3552.6|3563.9|3557.9|3555.6|3549.6|61
1655796000000|2022-06-21 07:20:00|3558.9|3552.9|3569|3563|3570.6|3564.6|3556.1|3550.1|104
1655796300000|2022-06-21 07:25:00|3569.1|3563.1|3571.4|3565.4|3572.4|3566.4|3563.6|3557.6|94
1655796600000|2022-06-21 07:30:00|3571.9|3565.9|3576.9|3570.9|3577.4|3571.4|3571.9|3565.9|106
1655796900000|2022-06-21 07:35:00|3577.1|3571.1|3581.9|3575.9|3584.3|3578.3|3576|3570|81
1655797200000|2022-06-21 07:40:00|3581.6|3575.6|3574.9|3568.9|3581.6|3575.6|3574.4|3568.4|71
1655797500000|2022-06-21 07:45:00|3573.9|3567.9|3568.4|3562.4|3576.6|3570.6|3567.6|3561.6|85
1655797800000|2022-06-21 07:50:00|3566.9|3560.9|3581.5|3575.5|3581.6|3575.6|3563.9|3557.9|111
1655798100000|2022-06-21 07:55:00|3581.6|3575.6|3591.3|3585.3|3591.8|3585.8|3580.8|3574.8|73
1655798400000|2022-06-21 08:00:00|3591.1|3585.1|3586.4|3580.4|3593|3587|3585.4|3579.4|131
1655798700000|2022-06-21 08:05:00|3587.6|3581.6|3600.1|3594.1|3603.6|3597.6|3587.6|3581.6|93
1655799000000|2022-06-21 08:10:00|3599.9|3593.9|3599.6|3593.6|3602.6|3596.6|3597.9|3591.9|53
1655799300000|2022-06-21 08:15:00|3600.1|3594.1|3609.9|3603.9|3610.1|3604.1|3600.1|3594.1|79
1655799600000|2022-06-21 08:20:00|3610.1|3604.1|3617.4|3611.4|3617.9|3611.9|3606.1|3600.1|45
1655799900000|2022-06-21 08:25:00|3617.1|3611.1|3617.1|3611.1|3623.1|3617.1|3613.9|3607.9|79
1655800200000|2022-06-21 08:30:00|3616.9|3610.9|3616.1|3610.1|3619.1|3613.1|3614.1|3608.1|71
1655800500000|2022-06-21 08:35:00|3615.9|3609.9|3608.9|3602.9|3617.9|3611.9|3606.1|3600.1|65
1655800800000|2022-06-21 08:40:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3601.6|3595.6|57
1655801100000|2022-06-21 08:45:00|3608.6|3602.6|3608.1|3602.1|3609.1|3603.1|3607.9|3601.9|17
1655801400000|2022-06-21 08:50:00|3608.4|3602.4|3608.9|3602.9|3609.6|3603.6|3608.1|3602.1|25
1655801700000|2022-06-21 08:55:00|3609.4|3603.4|3620.9|3614.9|3621.9|3615.9|3608.6|3602.6|49
1655802000000|2022-06-21 09:00:00|3620.4|3614.4|3620.1|3614.1|3622.1|3616.1|3616.4|3610.4|33
1655802300000|2022-06-21 09:05:00|3619.4|3613.4|3622.4|3616.4|3622.6|3616.6|3617.6|3611.6|23
1655802600000|2022-06-21 09:10:00|3622.6|3616.6|3618.9|3612.9|3622.6|3616.6|3617.6|3611.6|31
1655802900000|2022-06-21 09:15:00|3619.1|3613.1|3619.4|3613.4|3621.6|3615.6|3619.1|3613.1|17
1655803200000|2022-06-21 09:20:00|3619.1|3613.1|3618.4|3612.4|3620.6|3614.6|3618.4|3612.4|46
1655803500000|2022-06-21 09:25:00|3619.4|3613.4|3618.9|3612.9|3619.6|3613.6|3618.6|3612.6|30
1655803800000|2022-06-21 09:30:00|3619.1|3613.1|3619.9|3613.9|3620.1|3614.1|3618.1|3612.1|24
1655804100000|2022-06-21 09:35:00|3620.1|3614.1|3619.9|3613.9|3620.6|3614.6|3619.4|3613.4|17
1655804400000|2022-06-21 09:40:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|5
1655804700000|2022-06-21 09:45:00|3619.9|3613.9|3621.6|3615.6|3622.4|3616.4|3619.6|3613.6|18
1655805000000|2022-06-21 09:50:00|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3619.6|3613.6|13
1655805300000|2022-06-21 09:55:00|3622.1|3616.1|3620.9|3614.9|3622.4|3616.4|3620.9|3614.9|16
1655805600000|2022-06-21 10:00:00|3621.1|3615.1|3628.1|3622.1|3628.6|3622.6|3621.1|3615.1|30
1655805900000|2022-06-21 10:05:00|3628.6|3622.6|3625.1|3619.1|3630.4|3624.4|3625.1|3619.1|18
1655806200000|2022-06-21 10:10:00|3625.6|3619.6|3624.1|3618.1|3625.6|3619.6|3622.6|3616.6|17
1655806500000|2022-06-21 10:15:00|3624.4|3618.4|3622.1|3616.1|3625.6|3619.6|3621.9|3615.9|12
1655806800000|2022-06-21 10:20:00|3622.6|3616.6|3616.9|3610.9|3623.9|3617.9|3616.4|3610.4|45
1655807100000|2022-06-21 10:25:00|3616.4|3610.4|3613.1|3607.1|3617.6|3611.6|3612.6|3606.6|52
1655807400000|2022-06-21 10:30:00|3613.4|3607.4|3616.9|3610.9|3617.4|3611.4|3613.4|3607.4|32
1655807700000|2022-06-21 10:35:00|3617.1|3611.1|3618.6|3612.6|3620.1|3614.1|3613.9|3607.9|40
1655808000000|2022-06-21 10:40:00|3618.9|3612.9|3616.4|3610.4|3620.1|3614.1|3614.4|3608.4|36
1655808300000|2022-06-21 10:45:00|3616.9|3610.9|3620.1|3614.1|3620.4|3614.4|3616.9|3610.9|24
1655808600000|2022-06-21 10:50:00|3620.4|3614.4|3623.9|3617.9|3624.6|3618.6|3620.4|3614.4|21
1655808900000|2022-06-21 10:55:00|3624.1|3618.1|3627.4|3621.4|3627.4|3621.4|3621.1|3615.1|37
1655809200000|2022-06-21 11:00:00|3627.9|3621.9|3626.9|3620.9|3628.6|3622.6|3626.4|3620.4|13
1655809500000|2022-06-21 11:05:00|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3621.6|3615.6|36
1655809800000|2022-06-21 11:10:00|3624.8|3618.8|3617.9|3611.9|3624.8|3618.8|3617.4|3611.4|52
1655810100000|2022-06-21 11:15:00|3618.1|3612.1|3619.9|3613.9|3621.4|3615.4|3617.6|3611.6|24
1655810400000|2022-06-21 11:20:00|3620.1|3614.1|3616.1|3610.1|3620.1|3614.1|3615.4|3609.4|36
1655810700000|2022-06-21 11:25:00|3616.4|3610.4|3613.6|3607.6|3616.6|3610.6|3609.4|3603.4|49
1655811000000|2022-06-21 11:30:00|3613.4|3607.4|3616.1|3610.1|3616.1|3610.1|3612.9|3606.9|64
1655811300000|2022-06-21 11:35:00|3616.4|3610.4|3616.6|3610.6|3620.4|3614.4|3615.1|3609.1|46
1655811600000|2022-06-21 11:40:00|3616.4|3610.4|3614.4|3608.4|3616.9|3610.9|3613.9|3607.9|19
1655811900000|2022-06-21 11:45:00|3614.6|3608.6|3613.6|3607.6|3615.9|3609.9|3609.4|3603.4|64
1655812200000|2022-06-21 11:50:00|3613.4|3607.4|3615.1|3609.1|3619.5|3613.5|3611.4|3605.4|46
1655812500000|2022-06-21 11:55:00|3614.9|3608.9|3615.9|3609.9|3619.1|3613.1|3611.9|3605.9|63
1655812800000|2022-06-21 12:00:00|3615.4|3609.4|3612.6|3606.6|3616.6|3610.6|3612.4|3606.4|70
1655813100000|2022-06-21 12:05:00|3612.4|3606.4|3615.4|3609.4|3615.6|3609.6|3612.4|3606.4|28
1655813400000|2022-06-21 12:10:00|3615.1|3609.1|3613.4|3607.4|3615.6|3609.6|3612.1|3606.1|61
1655813700000|2022-06-21 12:15:00|3613.1|3607.1|3615.4|3609.4|3616.6|3610.6|3612.4|3606.4|35
1655814000000|2022-06-21 12:20:00|3616.1|3610.1|3615.6|3609.6|3617.4|3611.4|3613.6|3607.6|82
1655814300000|2022-06-21 12:25:00|3615.4|3609.4|3617.1|3611.1|3617.4|3611.4|3612.6|3606.6|57
1655814600000|2022-06-21 12:30:00|3616.9|3610.9|3616.6|3610.6|3619.4|3613.4|3615.9|3609.9|54
1655814900000|2022-06-21 12:35:00|3616.4|3610.4|3611.6|3605.6|3616.4|3610.4|3609.9|3603.9|72
1655815200000|2022-06-21 12:40:00|3611.4|3605.4|3605.4|3599.4|3611.4|3605.4|3603.1|3597.1|89
1655815500000|2022-06-21 12:45:00|3605.6|3599.6|3597.1|3591.1|3605.9|3599.9|3595.4|3589.4|108
1655815800000|2022-06-21 12:50:00|3597.4|3591.4|3596.4|3590.4|3599.1|3593.1|3594.9|3588.9|81
1655816100000|2022-06-21 12:55:00|3596.6|3590.6|3598.4|3592.4|3599.4|3593.4|3593.4|3587.4|72
1655816400000|2022-06-21 13:00:00|3597.4|3591.4|3610.4|3604.4|3614.8|3608.8|3594.6|3588.6|295
1655816700000|2022-06-21 13:05:00|3611.3|3605.3|3618.6|3612.6|3621.9|3615.9|3609.3|3603.3|137
1655817000000|2022-06-21 13:10:00|3618.4|3612.4|3615.1|3609.1|3620.6|3614.6|3613.4|3607.4|205
1655817300000|2022-06-21 13:15:00|3614.9|3608.9|3609.4|3603.4|3618.1|3612.1|3609.4|3603.4|158
1655817600000|2022-06-21 13:20:00|3609.6|3603.6|3614.9|3608.9|3614.9|3608.9|3608.4|3602.4|114
1655817900000|2022-06-21 13:25:00|3615.1|3609.1|3617.6|3611.6|3620.4|3614.4|3612.9|3606.9|87
1655818200000|2022-06-21 13:30:00|3616.9|3610.9|3617.1|3611.1|3622.4|3616.4|3616.6|3610.6|336
1655818500000|2022-06-21 13:35:00|3616.9|3610.9|3621.6|3615.6|3622.1|3616.1|3613.9|3607.9|120
1655818800000|2022-06-21 13:40:00|3621.9|3615.9|3620.6|3614.6|3622.1|3616.1|3618.6|3612.6|93
1655819100000|2022-06-21 13:45:00|3620.9|3614.9|3625.9|3619.9|3627.1|3621.1|3617.6|3611.6|157
1655819400000|2022-06-21 13:50:00|3626.1|3620.1|3626.9|3620.9|3629.1|3623.1|3621.4|3615.4|116
1655819700000|2022-06-21 13:55:00|3627.1|3621.1|3630.4|3624.4|3630.6|3624.6|3625.6|3619.6|73
1655820000000|2022-06-21 14:00:00|3630.6|3624.6|3632.1|3626.1|3632.4|3626.4|3627.6|3621.6|73
1655820300000|2022-06-21 14:05:00|3631.9|3625.9|3626.6|3620.6|3633.1|3627.1|3626.6|3620.6|82
1655820600000|2022-06-21 14:10:00|3626.4|3620.4|3630.6|3624.6|3632.1|3626.1|3626.1|3620.1|57
1655820900000|2022-06-21 14:15:00|3630.4|3624.4|3630.4|3624.4|3633.1|3627.1|3626.4|3620.4|64
1655821200000|2022-06-21 14:20:00|3630.6|3624.6|3629.6|3623.6|3631.6|3625.6|3628.6|3622.6|51
1655821500000|2022-06-21 14:25:00|3629.4|3623.4|3622.1|3616.1|3632.6|3626.6|3622.1|3616.1|67
1655821800000|2022-06-21 14:30:00|3622.4|3616.4|3622.1|3616.1|3624.9|3618.9|3618.9|3612.9|77
1655822100000|2022-06-21 14:35:00|3622.4|3616.4|3628.4|3622.4|3629.1|3623.1|3620.9|3614.9|55
1655822400000|2022-06-21 14:40:00|3628.1|3622.1|3624.6|3618.6|3633.4|3627.4|3623.6|3617.6|151
1655822700000|2022-06-21 14:45:00|3625.1|3619.1|3616.9|3610.9|3625.1|3619.1|3615.9|3609.9|126
1655823000000|2022-06-21 14:50:00|3616.6|3610.6|3599.8|3593.8|3616.6|3610.6|3598.8|3592.8|237
1655823300000|2022-06-21 14:55:00|3600|3594|3596.8|3590.8|3602.3|3596.3|3589.3|3583.3|244
1655823600000|2022-06-21 15:00:00|3597|3591|3588.9|3582.9|3597.3|3591.3|3588.9|3582.9|89
1655823900000|2022-06-21 15:05:00|3588.6|3582.6|3586.4|3580.4|3590.4|3584.4|3580.1|3574.1|139
1655824200000|2022-06-21 15:10:00|3586.1|3580.1|3585.1|3579.1|3586.1|3580.1|3578.9|3572.9|70
1655824500000|2022-06-21 15:15:00|3585.4|3579.4|3583.6|3577.6|3586.6|3580.6|3583.1|3577.1|29
1655824800000|2022-06-21 15:20:00|3584.1|3578.1|3586.6|3580.6|3587.1|3581.1|3583.6|3577.6|47
1655825100000|2022-06-21 15:25:00|3586.9|3580.9|3586.4|3580.4|3587.1|3581.1|3584.6|3578.6|57
1655825400000|2022-06-21 15:30:00|3586.6|3580.6|3579.4|3573.4|3587.9|3581.9|3578.1|3572.1|97
1655825700000|2022-06-21 15:35:00|3579.1|3573.1|3578.9|3572.9|3581.1|3575.1|3576.6|3570.6|100
1655826000000|2022-06-21 15:40:00|3579.1|3573.1|3579.9|3573.9|3588.9|3582.9|3578.6|3572.6|76
1655826300000|2022-06-21 15:45:00|3579.6|3573.6|3584.1|3578.1|3584.1|3578.1|3575.9|3569.9|85
1655826600000|2022-06-21 15:50:00|3584.4|3578.4|3579.9|3573.9|3585.9|3579.9|3579.9|3573.9|35
1655826900000|2022-06-21 15:55:00|3580.1|3574.1|3583.9|3577.9|3586.4|3580.4|3577.4|3571.4|53
1655827200000|2022-06-21 16:00:00|3583.6|3577.6|3582.4|3576.4|3584.9|3578.9|3581.1|3575.1|76
1655827500000|2022-06-21 16:05:00|3582.1|3576.1|3584.6|3578.6|3586.1|3580.1|3581.9|3575.9|33
1655827800000|2022-06-21 16:10:00|3584.9|3578.9|3579.9|3573.9|3586.6|3580.6|3579.4|3573.4|38
1655828100000|2022-06-21 16:15:00|3580.1|3574.1|3581.6|3575.6|3581.6|3575.6|3578.4|3572.4|28
1655828400000|2022-06-21 16:20:00|3581.9|3575.9|3584.4|3578.4|3588.1|3582.1|3581.9|3575.9|62
1655828700000|2022-06-21 16:25:00|3584.1|3578.1|3585.6|3579.6|3586.1|3580.1|3581.9|3575.9|57
1655829000000|2022-06-21 16:30:00|3585.9|3579.9|3584.6|3578.6|3585.9|3579.9|3584.4|3578.4|20
1655829300000|2022-06-21 16:35:00|3584.4|3578.4|3581.1|3575.1|3585.1|3579.1|3581.1|3575.1|16
1655829600000|2022-06-21 16:40:00|3580.6|3574.6|3585.9|3579.9|3586.9|3580.9|3579.9|3573.9|26
1655829900000|2022-06-21 16:45:00|3586.4|3580.4|3586.6|3580.6|3587.1|3581.1|3585.1|3579.1|52
1655830200000|2022-06-21 16:50:00|3586.4|3580.4|3584.6|3578.6|3587.4|3581.4|3582.6|3576.6|54
1655830500000|2022-06-21 16:55:00|3584.4|3578.4|3587.3|3581.3|3587.3|3581.3|3583.5|3577.5|20
1655856000000|2022-06-22 00:00:00|3588.4|3582.4|3586.4|3580.4|3590.1|3584.1|3586.4|3580.4|13
1655856300000|2022-06-22 00:05:00|3586.6|3580.6|3587.1|3581.1|3590.1|3584.1|3586.6|3580.6|38
1655856600000|2022-06-22 00:10:00|3587.9|3581.9|3585.8|3579.8|3590.1|3584.1|3584.3|3578.3|33
1655856900000|2022-06-22 00:15:00|3586|3580|3591.3|3585.3|3592|3586|3584.3|3578.3|42
1655857200000|2022-06-22 00:20:00|3591.5|3585.5|3596.5|3590.5|3599.8|3593.8|3591.5|3585.5|55
1655857500000|2022-06-22 00:25:00|3597.3|3591.3|3599.3|3593.3|3599.5|3593.5|3597.3|3591.3|35
1655857800000|2022-06-22 00:30:00|3601.3|3595.3|3594.8|3588.8|3603.5|3597.5|3594.3|3588.3|43
1655858100000|2022-06-22 00:35:00|3593.8|3587.8|3593.5|3587.5|3598|3592|3591.8|3585.8|48
1655858400000|2022-06-22 00:40:00|3593|3587|3594.8|3588.8|3595|3589|3593|3587|9
1655858700000|2022-06-22 00:45:00|3595.3|3589.3|3596|3590|3596.8|3590.8|3595|3589|20
1655859000000|2022-06-22 00:50:00|3595.8|3589.8|3594|3588|3595.8|3589.8|3592.3|3586.3|34
1655859300000|2022-06-22 00:55:00|3593.5|3587.5|3592.8|3586.8|3596|3590|3592|3586|50
1655859600000|2022-06-22 01:00:00|3592.5|3586.5|3585.3|3579.3|3592.8|3586.8|3583.8|3577.8|161
1655859900000|2022-06-22 01:05:00|3585|3579|3590.8|3584.8|3591.3|3585.3|3583|3577|51
1655860200000|2022-06-22 01:10:00|3590.5|3584.5|3584|3578|3590.8|3584.8|3582.5|3576.5|91
1655860500000|2022-06-22 01:15:00|3583.8|3577.8|3580|3574|3584.8|3578.8|3578.5|3572.5|125
1655860800000|2022-06-22 01:20:00|3579.8|3573.8|3581.5|3575.5|3581.5|3575.5|3579.3|3573.3|19
1655861100000|2022-06-22 01:25:00|3581.8|3575.8|3586.3|3580.3|3586.3|3580.3|3581.8|3575.8|7
1655861400000|2022-06-22 01:30:00|3586.5|3580.5|3579.3|3573.3|3590|3584|3579.3|3573.3|35
1655861700000|2022-06-22 01:35:00|3578.3|3572.3|3574|3568|3578.8|3572.8|3574|3568|91
1655862000000|2022-06-22 01:40:00|3574.5|3568.5|3570.5|3564.5|3576.5|3570.5|3569.3|3563.3|150
1655862300000|2022-06-22 01:45:00|3570.8|3564.8|3578.5|3572.5|3578.8|3572.8|3570.8|3564.8|126
1655862600000|2022-06-22 01:50:00|3578.3|3572.3|3576.8|3570.8|3579.3|3573.3|3574.3|3568.3|79
1655862900000|2022-06-22 01:55:00|3577|3571|3574.3|3568.3|3577.3|3571.3|3573.5|3567.5|101
1655863200000|2022-06-22 02:00:00|3574.5|3568.5|3577.5|3571.5|3578.8|3572.8|3574.5|3568.5|68
1655863500000|2022-06-22 02:05:00|3577.3|3571.3|3575.5|3569.5|3579|3573|3571.8|3565.8|126
1655863800000|2022-06-22 02:10:00|3576|3570|3575.3|3569.3|3576.5|3570.5|3571.5|3565.5|175
1655864100000|2022-06-22 02:15:00|3575|3569|3575|3569|3575.5|3569.5|3575|3569|18
1655864400000|2022-06-22 02:20:00|3575.3|3569.3|3576.8|3570.8|3576.8|3570.8|3575.3|3569.3|27
1655864700000|2022-06-22 02:25:00|3576.5|3570.5|3576|3570|3577|3571|3576|3570|48
1655865000000|2022-06-22 02:30:00|3575|3569|3573.5|3567.5|3575|3569|3570|3564|93
1655865300000|2022-06-22 02:35:00|3573.3|3567.3|3575.3|3569.3|3578.5|3572.5|3573.3|3567.3|94
1655865600000|2022-06-22 02:40:00|3575|3569|3568.8|3562.8|3575|3569|3567.3|3561.3|70
1655865900000|2022-06-22 02:45:00|3568.3|3562.3|3569|3563|3571|3565|3567|3561|76
1655866200000|2022-06-22 02:50:00|3569.3|3563.3|3566.5|3560.5|3571.3|3565.3|3566|3560|80
1655866500000|2022-06-22 02:55:00|3567|3561|3567|3561|3568.5|3562.5|3565.5|3559.5|53
1655866800000|2022-06-22 03:00:00|3566.8|3560.8|3570|3564|3570.3|3564.3|3566.8|3560.8|21
1655867100000|2022-06-22 03:05:00|3569.8|3563.8|3565.5|3559.5|3569.8|3563.8|3563.3|3557.3|13
1655867400000|2022-06-22 03:10:00|3565.8|3559.8|3564.3|3558.3|3566|3560|3562.3|3556.3|41
1655867700000|2022-06-22 03:15:00|3564.5|3558.5|3569.3|3563.3|3569.3|3563.3|3564.3|3558.3|40
1655868000000|2022-06-22 03:20:00|3568.8|3562.8|3568.5|3562.5|3569|3563|3567.3|3561.3|51
1655868300000|2022-06-22 03:25:00|3568.3|3562.3|3567|3561|3568.8|3562.8|3566.3|3560.3|66
1655868600000|2022-06-22 03:30:00|3566.8|3560.8|3567.5|3561.5|3568|3562|3566.5|3560.5|47
1655868900000|2022-06-22 03:35:00|3567.3|3561.3|3565.3|3559.3|3567.8|3561.8|3565.3|3559.3|46
1655869200000|2022-06-22 03:40:00|3565.5|3559.5|3565.3|3559.3|3566.1|3560.1|3565|3559|7
1655869500000|2022-06-22 03:45:00|3565|3559|3565|3559|3565.3|3559.3|3563.8|3557.8|13
1655869800000|2022-06-22 03:50:00|3564.3|3558.3|3565|3559|3565.3|3559.3|3564.3|3558.3|7
1655870100000|2022-06-22 03:55:00|3564.8|3558.8|3565|3559|3565|3559|3564.5|3558.5|4
1655870400000|2022-06-22 04:00:00|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1655870700000|2022-06-22 04:05:00|3565|3559|3564.8|3558.8|3566|3560|3564.8|3558.8|4
1655871000000|2022-06-22 04:10:00|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3563.5|3557.5|11
1655871300000|2022-06-22 04:15:00|3564.8|3558.8|3565.8|3559.8|3567|3561|3564.8|3558.8|33
1655871600000|2022-06-22 04:20:00|3566|3560|3566.5|3560.5|3566.8|3560.8|3565.5|3559.5|56
1655871900000|2022-06-22 04:25:00|3566.3|3560.3|3565|3559|3567|3561|3565|3559|17
1655872200000|2022-06-22 04:30:00|3564.8|3558.8|3564.5|3558.5|3565.4|3559.4|3564.5|3558.5|13
1655872500000|2022-06-22 04:35:00|3565|3559|3565.5|3559.5|3567.3|3561.3|3565|3559|23
1655872800000|2022-06-22 04:40:00|3565.3|3559.3|3565|3559|3565.5|3559.5|3564.5|3558.5|8
1655873100000|2022-06-22 04:45:00|3564.8|3558.8|3564.8|3558.8|3565|3559|3564.8|3558.8|3
1655873400000|2022-06-22 04:50:00|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3564|3558|11
1655873700000|2022-06-22 04:55:00|3564.3|3558.3|3564.5|3558.5|3565.5|3559.5|3564.3|3558.3|20
1655874000000|2022-06-22 05:00:00|3564.3|3558.3|3560.5|3554.5|3564.5|3558.5|3558.3|3552.3|33
1655874300000|2022-06-22 05:05:00|3560.8|3554.8|3562.3|3556.3|3562.5|3556.5|3560.8|3554.8|11
1655874600000|2022-06-22 05:10:00|3562.5|3556.5|3562.5|3556.5|3563.5|3557.5|3562.3|3556.3|23
1655874900000|2022-06-22 05:15:00|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|4
1655875200000|2022-06-22 05:20:00|3562.3|3556.3|3563.5|3557.5|3564|3558|3561.3|3555.3|30
1655875500000|2022-06-22 05:25:00|3563.3|3557.3|3561.8|3555.8|3563.8|3557.8|3561.8|3555.8|16
1655875800000|2022-06-22 05:30:00|3561.5|3555.5|3555.5|3549.5|3561.5|3555.5|3555.3|3549.3|49
1655876100000|2022-06-22 05:35:00|3555|3549|3560.5|3554.5|3561.5|3555.5|3553.8|3547.8|154
1655876400000|2022-06-22 05:40:00|3560.3|3554.3|3544|3538|3560.8|3554.8|3542.8|3536.8|99
1655876700000|2022-06-22 05:45:00|3544.3|3538.3|3544.3|3538.3|3547.8|3541.8|3541.8|3535.8|183
1655877000000|2022-06-22 05:50:00|3544.5|3538.5|3537.3|3531.3|3547.3|3541.3|3535.8|3529.8|154
1655877300000|2022-06-22 05:55:00|3536.8|3530.8|3542|3536|3542.8|3536.8|3533.8|3527.8|98
1655877600000|2022-06-22 06:00:00|3541.8|3535.8|3546|3540|3546|3540|3540|3534|94
1655877900000|2022-06-22 06:05:00|3546.3|3540.3|3551.3|3545.3|3554.3|3548.3|3546|3540|54
1655878200000|2022-06-22 06:10:00|3551.5|3545.5|3549.8|3543.8|3551.5|3545.5|3545|3539|84
1655878500000|2022-06-22 06:15:00|3549.5|3543.5|3543|3537|3551.8|3545.8|3540.5|3534.5|99
1655878800000|2022-06-22 06:20:00|3542.5|3536.5|3541.3|3535.3|3542.5|3536.5|3539.8|3533.8|46
1655879100000|2022-06-22 06:25:00|3541.5|3535.5|3541.8|3535.8|3543|3537|3540.5|3534.5|54
1655879400000|2022-06-22 06:30:00|3541.5|3535.5|3539|3533|3542.3|3536.3|3537.3|3531.3|102
1655879700000|2022-06-22 06:35:00|3538.3|3532.3|3532.3|3526.3|3538.3|3532.3|3532.3|3526.3|42
1655880000000|2022-06-22 06:40:00|3531.5|3525.5|3536.5|3530.5|3537.8|3531.8|3531.5|3525.5|55
1655880300000|2022-06-22 06:45:00|3536.3|3530.3|3540.5|3534.5|3541.8|3535.8|3535.8|3529.8|150
1655880600000|2022-06-22 06:50:00|3540.8|3534.8|3537.3|3531.3|3541.5|3535.5|3535.8|3529.8|106
1655880900000|2022-06-22 06:55:00|3537.5|3531.5|3540.1|3534.1|3540.1|3534.1|3535.6|3529.6|81
1655881200000|2022-06-22 07:00:00|3539.9|3533.9|3531.4|3525.4|3539.9|3533.9|3530.9|3524.9|69
1655881500000|2022-06-22 07:05:00|3531.6|3525.6|3548.8|3542.8|3551|3545|3528.4|3522.4|116
1655881800000|2022-06-22 07:10:00|3548|3542|3558.4|3552.4|3562.1|3556.1|3544.1|3538.1|75
1655882100000|2022-06-22 07:15:00|3558.1|3552.1|3557.5|3551.5|3563.4|3557.4|3555.8|3549.8|88
1655882400000|2022-06-22 07:20:00|3557.6|3551.6|3550.1|3544.1|3557.6|3551.6|3543.8|3537.8|164
1655882700000|2022-06-22 07:25:00|3550.4|3544.4|3550.9|3544.9|3553.6|3547.6|3549.9|3543.9|53
1655883000000|2022-06-22 07:30:00|3550.4|3544.4|3554.4|3548.4|3554.9|3548.9|3549.6|3543.6|122
1655883300000|2022-06-22 07:35:00|3553.4|3547.4|3551.1|3545.1|3553.4|3547.4|3550.4|3544.4|41
1655883600000|2022-06-22 07:40:00|3550.9|3544.9|3547.6|3541.6|3550.9|3544.9|3545.6|3539.6|59
1655883900000|2022-06-22 07:45:00|3548.4|3542.4|3551.6|3545.6|3556.6|3550.6|3548.4|3542.4|78
1655884200000|2022-06-22 07:50:00|3550.4|3544.4|3542.4|3536.4|3550.9|3544.9|3541.1|3535.1|59
1655884500000|2022-06-22 07:55:00|3541.9|3535.9|3534.4|3528.4|3541.9|3535.9|3533.4|3527.4|81
1655884800000|2022-06-22 08:00:00|3534.1|3528.1|3553.9|3547.9|3553.9|3547.9|3533.9|3527.9|137
1655885100000|2022-06-22 08:05:00|3554.1|3548.1|3575.9|3569.9|3581.9|3575.9|3553.6|3547.6|104
1655885400000|2022-06-22 08:10:00|3575.4|3569.4|3585.3|3579.3|3620.3|3612.6|3574.4|3568.4|204
1655885700000|2022-06-22 08:15:00|3585.6|3579.6|3584.9|3578.9|3593.9|3587.9|3580.6|3574.6|90
1655886000000|2022-06-22 08:20:00|3585.1|3579.1|3577.1|3571.1|3586.6|3580.6|3576.9|3570.9|69
1655886300000|2022-06-22 08:25:00|3579.4|3573.4|3574.9|3568.9|3584.1|3578.1|3574.9|3568.9|32
1655886600000|2022-06-22 08:30:00|3574.6|3568.6|3574.9|3568.9|3578.9|3572.9|3574.4|3568.4|53
1655886900000|2022-06-22 08:35:00|3575.1|3569.1|3567.9|3561.9|3575.1|3569.1|3563.1|3557.1|58
1655887200000|2022-06-22 08:40:00|3567.6|3561.6|3569.1|3563.1|3569.1|3563.1|3562.6|3556.6|45
1655887500000|2022-06-22 08:45:00|3569.4|3563.4|3566.9|3560.9|3570.6|3564.6|3566.6|3560.6|13
1655887800000|2022-06-22 08:50:00|3567.1|3561.1|3569.9|3563.9|3571.6|3565.6|3561.4|3555.4|85
1655888100000|2022-06-22 08:55:00|3570.1|3564.1|3528.1|3522.1|3571.6|3565.6|3524|3518|135
1655888400000|2022-06-22 09:00:00|3529|3523|3530.4|3524.4|3539.4|3533.4|3528.8|3522.8|71
1655888700000|2022-06-22 09:05:00|3531.1|3525.1|3526.9|3520.9|3534.9|3528.9|3525.6|3519.6|32
1655889000000|2022-06-22 09:10:00|3527.1|3521.1|3533.1|3527.1|3533.1|3527.1|3527.1|3521.1|27
1655889300000|2022-06-22 09:15:00|3532.9|3526.9|3537.4|3531.4|3537.4|3531.4|3530.9|3524.9|37
1655889600000|2022-06-22 09:20:00|3537.1|3531.1|3531.1|3525.1|3537.1|3531.1|3530.9|3524.9|29
1655889900000|2022-06-22 09:25:00|3530.9|3524.9|3526.6|3520.6|3530.9|3524.9|3526.1|3520.1|24
1655890200000|2022-06-22 09:30:00|3526.4|3520.4|3525.9|3519.9|3531.6|3525.6|3522.1|3516.1|59
1655890500000|2022-06-22 09:35:00|3526.6|3520.6|3531.9|3525.9|3532.1|3526.1|3524.9|3518.9|42
1655890800000|2022-06-22 09:40:00|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3530.4|3524.4|15
1655891100000|2022-06-22 09:45:00|3532.4|3526.4|3530.4|3524.4|3534.6|3528.6|3527.9|3521.9|33
1655891400000|2022-06-22 09:50:00|3530.6|3524.6|3532.1|3526.1|3532.9|3526.9|3530.6|3524.6|10
1655891700000|2022-06-22 09:55:00|3532.4|3526.4|3537.1|3531.1|3539.1|3533.1|3531.4|3525.4|28
1655892000000|2022-06-22 10:00:00|3537.4|3531.4|3542.1|3536.1|3542.1|3536.1|3536.1|3530.1|39
1655892300000|2022-06-22 10:05:00|3542.4|3536.4|3546.1|3540.1|3546.1|3540.1|3542.1|3536.1|28
1655892600000|2022-06-22 10:10:00|3546.9|3540.9|3541.9|3535.9|3547.1|3541.1|3540.1|3534.1|60
1655892900000|2022-06-22 10:15:00|3541.6|3535.6|3541.1|3535.1|3542.9|3536.9|3538.9|3532.9|33
1655893200000|2022-06-22 10:20:00|3541.4|3535.4|3544.6|3538.6|3544.6|3538.6|3540.9|3534.9|26
1655893500000|2022-06-22 10:25:00|3544.4|3538.4|3550.4|3544.4|3550.4|3544.4|3544.1|3538.1|29
1655893800000|2022-06-22 10:30:00|3550.6|3544.6|3552.1|3546.1|3552.4|3546.4|3550.4|3544.4|26
1655894100000|2022-06-22 10:35:00|3553.1|3547.1|3551.4|3545.4|3554.9|3548.9|3550.9|3544.9|14
1655894400000|2022-06-22 10:40:00|3550.9|3544.9|3551.6|3545.6|3551.9|3545.9|3550.6|3544.6|10
1655894700000|2022-06-22 10:45:00|3551.4|3545.4|3549.4|3543.4|3551.6|3545.6|3546.9|3540.9|50
1655895000000|2022-06-22 10:50:00|3550.4|3544.4|3554.4|3548.4|3554.4|3548.4|3550.4|3544.4|8
1655895300000|2022-06-22 10:55:00|3554.1|3548.1|3551.9|3545.9|3554.1|3548.1|3551.9|3545.9|11
1655895600000|2022-06-22 11:00:00|3552.6|3546.6|3555.1|3549.1|3558.6|3552.6|3552.6|3546.6|24
1655895900000|2022-06-22 11:05:00|3555.9|3549.9|3559.6|3553.6|3559.6|3553.6|3554.9|3548.9|18
1655896200000|2022-06-22 11:10:00|3562.1|3556.1|3558.9|3552.9|3563.1|3557.1|3555.1|3549.1|53
1655896500000|2022-06-22 11:15:00|3559.1|3553.1|3559.9|3553.9|3559.9|3553.9|3556.6|3550.6|29
1655896800000|2022-06-22 11:20:00|3560.6|3554.6|3558.4|3552.4|3560.6|3554.6|3556.1|3550.1|31
1655897100000|2022-06-22 11:25:00|3558.6|3552.6|3561.9|3555.9|3562.1|3556.1|3557.4|3551.4|28
1655897400000|2022-06-22 11:30:00|3562.1|3556.1|3556.9|3550.9|3562.1|3556.1|3552.6|3546.6|36
1655897700000|2022-06-22 11:35:00|3557.6|3551.6|3562.9|3556.9|3565.6|3559.6|3557.6|3551.6|18
1655898000000|2022-06-22 11:40:00|3562.6|3556.6|3562.6|3556.6|3564.4|3558.4|3558.6|3552.6|65
1655898300000|2022-06-22 11:45:00|3562.4|3556.4|3560.9|3554.9|3565.4|3559.4|3557.6|3551.6|61
1655898600000|2022-06-22 11:50:00|3560.6|3554.6|3561.4|3555.4|3574.8|3567.5|3560.4|3554.4|111
1655898900000|2022-06-22 11:55:00|3561.1|3555.1|3551.6|3545.6|3563.9|3557.9|3549.3|3543.3|104
1655899200000|2022-06-22 12:00:00|3551.4|3545.4|3550.4|3544.4|3553.9|3547.9|3548.9|3542.9|99
1655899500000|2022-06-22 12:05:00|3550.1|3544.1|3542.9|3536.9|3550.1|3544.1|3540.6|3534.6|62
1655899800000|2022-06-22 12:10:00|3542.6|3536.6|3529.4|3523.4|3542.6|3536.6|3526.6|3520.6|143
1655900100000|2022-06-22 12:15:00|3529.1|3523.1|3533.6|3527.6|3535.9|3529.9|3528.9|3522.9|86
1655900400000|2022-06-22 12:20:00|3533.9|3527.9|3537.1|3531.1|3541.6|3535.6|3533.6|3527.6|71
1655900700000|2022-06-22 12:25:00|3538.9|3532.9|3536.6|3530.6|3539.6|3533.6|3536.1|3530.1|37
1655901000000|2022-06-22 12:30:00|3536.4|3530.4|3534.9|3528.9|3536.9|3530.9|3529.6|3523.6|84
1655901300000|2022-06-22 12:35:00|3535.1|3529.1|3527.1|3521.1|3535.6|3529.6|3527.1|3521.1|51
1655901600000|2022-06-22 12:40:00|3526.9|3520.9|3535.4|3529.4|3535.9|3529.9|3524.6|3518.6|110
1655901900000|2022-06-22 12:45:00|3535.6|3529.6|3536.1|3530.1|3537.6|3531.6|3535.1|3529.1|47
1655902200000|2022-06-22 12:50:00|3535.9|3529.9|3534.1|3528.1|3535.9|3529.9|3530.9|3524.9|46
1655902500000|2022-06-22 12:55:00|3533.9|3527.9|3539.1|3533.1|3541.6|3535.6|3533.9|3527.9|88
1655902800000|2022-06-22 13:00:00|3539.4|3533.4|3515.9|3509.9|3541.9|3535.9|3513.9|3507.9|244
1655903100000|2022-06-22 13:05:00|3516.4|3510.4|3528.9|3522.9|3528.9|3522.9|3515.1|3509.1|144
1655903400000|2022-06-22 13:10:00|3529.1|3523.1|3538.1|3532.1|3539.1|3533.1|3529.1|3523.1|149
1655903700000|2022-06-22 13:15:00|3538.4|3532.4|3543.4|3537.4|3546.4|3540.4|3538.1|3532.1|116
1655904000000|2022-06-22 13:20:00|3543.1|3537.1|3552.1|3546.1|3555.6|3549.6|3543.1|3537.1|131
1655904300000|2022-06-22 13:25:00|3551.9|3545.9|3554.4|3548.4|3558.4|3552.4|3549.6|3543.6|134
1655904600000|2022-06-22 13:30:00|3554.1|3548.1|3555.1|3549.1|3557.6|3551.6|3550.6|3544.6|245
1655904900000|2022-06-22 13:35:00|3555.6|3549.6|3545.4|3539.4|3556.6|3550.6|3544.9|3538.9|189
1655905200000|2022-06-22 13:40:00|3545.6|3539.6|3546.1|3540.1|3548.9|3542.9|3543.6|3537.6|115
1655905500000|2022-06-22 13:45:00|3546.4|3540.4|3543.9|3537.9|3550.1|3544.1|3543.4|3537.4|113
1655905800000|2022-06-22 13:50:00|3543.6|3537.6|3542.4|3536.4|3544.4|3538.4|3540.9|3534.9|75
1655906100000|2022-06-22 13:55:00|3539.5|3533.5|3533.6|3527.6|3539.5|3533.5|3533.4|3527.4|139
1655906400000|2022-06-22 14:00:00|3533.1|3527.1|3534.4|3528.4|3537.1|3531.1|3533.1|3527.1|122
1655906700000|2022-06-22 14:05:00|3534.6|3528.6|3536.1|3530.1|3543.6|3537.6|3530.4|3524.4|90
1655907000000|2022-06-22 14:10:00|3535.9|3529.9|3537.6|3531.6|3539.6|3533.6|3533.6|3527.6|126
1655907300000|2022-06-22 14:15:00|3537.9|3531.9|3536.9|3530.9|3540.1|3534.1|3536.4|3530.4|44
1655907600000|2022-06-22 14:20:00|3537.1|3531.1|3538.1|3532.1|3539.6|3533.6|3537.1|3531.1|53
1655907900000|2022-06-22 14:25:00|3537.9|3531.9|3536.6|3530.6|3545.5|3539.5|3536.6|3530.6|90
1655908200000|2022-06-22 14:30:00|3536.9|3530.9|3540.1|3534.1|3541.1|3535.1|3533.4|3527.4|79
1655908500000|2022-06-22 14:35:00|3539.9|3533.9|3547.1|3541.1|3547.9|3541.9|3538.6|3532.6|75
1655908800000|2022-06-22 14:40:00|3546.6|3540.6|3538.1|3532.1|3546.6|3540.6|3535.6|3529.6|108
1655909100000|2022-06-22 14:45:00|3537.9|3531.9|3532.6|3526.6|3538.1|3532.1|3529.4|3523.4|103
1655909400000|2022-06-22 14:50:00|3532.1|3526.1|3536.4|3530.4|3537.4|3531.4|3530.6|3524.6|116
1655909700000|2022-06-22 14:55:00|3536.9|3530.9|3541.4|3535.4|3541.9|3535.9|3535.1|3529.1|86
1655910000000|2022-06-22 15:00:00|3541.6|3535.6|3540.1|3534.1|3543.4|3537.4|3534.6|3528.6|78
1655910300000|2022-06-22 15:05:00|3540.6|3534.6|3533.9|3527.9|3540.9|3534.9|3531.6|3525.6|71
1655910600000|2022-06-22 15:10:00|3533.4|3527.4|3537.4|3531.4|3538.4|3532.4|3533.1|3527.1|53
1655910900000|2022-06-22 15:15:00|3537.1|3531.1|3537.6|3531.6|3541.9|3535.9|3536.1|3530.1|50
1655911200000|2022-06-22 15:20:00|3537.4|3531.4|3536.9|3530.9|3537.6|3531.6|3535.1|3529.1|35
1655911500000|2022-06-22 15:25:00|3537.1|3531.1|3542.1|3536.1|3543.1|3537.1|3536.6|3530.6|86
1655911800000|2022-06-22 15:30:00|3541.4|3535.4|3543.9|3537.9|3546.1|3540.1|3538.1|3532.1|63
1655912100000|2022-06-22 15:35:00|3543.6|3537.6|3548.6|3542.6|3548.6|3542.6|3542.4|3536.4|55
1655912400000|2022-06-22 15:40:00|3548.4|3542.4|3543.6|3537.6|3548.6|3542.6|3543.6|3537.6|39
1655912700000|2022-06-22 15:45:00|3544.6|3538.6|3547.4|3541.4|3547.9|3541.9|3542.9|3536.9|81
1655913000000|2022-06-22 15:50:00|3547.1|3541.1|3552.1|3546.1|3553.1|3547.1|3545.6|3539.6|70
1655913300000|2022-06-22 15:55:00|3551.9|3545.9|3553.4|3547.4|3553.6|3547.6|3549.4|3543.4|57
1655913600000|2022-06-22 16:00:00|3553.6|3547.6|3555.4|3549.4|3556.1|3550.1|3552.9|3546.9|83
1655913900000|2022-06-22 16:05:00|3555.9|3549.9|3554.1|3548.1|3555.9|3549.9|3554.1|3548.1|28
1655914200000|2022-06-22 16:10:00|3554.4|3548.4|3557.1|3551.1|3557.6|3551.6|3553.6|3547.6|38
1655914500000|2022-06-22 16:15:00|3557.4|3551.4|3555.9|3549.9|3557.4|3551.4|3554.1|3548.1|43
1655914800000|2022-06-22 16:20:00|3554.9|3548.9|3551.9|3545.9|3554.9|3548.9|3549.4|3543.4|19
1655915100000|2022-06-22 16:25:00|3552.1|3546.1|3551.9|3545.9|3552.4|3546.4|3551.9|3545.9|8
1655915400000|2022-06-22 16:30:00|3551.6|3545.6|3552.4|3546.4|3552.6|3546.6|3551.4|3545.4|18
1655915700000|2022-06-22 16:35:00|3552.6|3546.6|3551.6|3545.6|3552.9|3546.9|3550.4|3544.4|33
1655916000000|2022-06-22 16:40:00|3551.9|3545.9|3552.4|3546.4|3553.1|3547.1|3551.6|3545.6|21
1655916300000|2022-06-22 16:45:00|3552.1|3546.1|3555.6|3549.6|3555.9|3549.9|3549.4|3543.4|50
1655916600000|2022-06-22 16:50:00|3555.4|3549.4|3547.9|3541.9|3555.4|3549.4|3547.6|3541.6|69
1655916900000|2022-06-22 16:55:00|3548.9|3542.9|3546|3540|3549|3543|3546|3540|53
1655942400000|2022-06-23 00:00:00|3559.1|3553.1|3559.1|3553.1|3562.4|3556.4|3555.8|3549.8|29
1655942700000|2022-06-23 00:05:00|3558.9|3552.9|3553.6|3547.6|3559.1|3553.1|3551.5|3545.5|71
1655943000000|2022-06-23 00:10:00|3553.9|3547.9|3554.8|3548.8|3554.9|3548.9|3552.4|3546.4|28
1655943300000|2022-06-23 00:15:00|3555|3549|3550.3|3544.3|3555.5|3549.5|3549.5|3543.5|28
1655943600000|2022-06-23 00:20:00|3549.3|3543.3|3547.8|3541.8|3550.3|3544.3|3546.5|3540.5|59
1655943900000|2022-06-23 00:25:00|3548|3542|3545.3|3539.3|3548|3542|3545.3|3539.3|18
1655944200000|2022-06-23 00:30:00|3545|3539|3545.5|3539.5|3547.4|3541.4|3543.3|3537.3|34
1655944500000|2022-06-23 00:35:00|3545.3|3539.3|3545.8|3539.8|3546.3|3540.3|3544.8|3538.8|19
1655944800000|2022-06-23 00:40:00|3545.5|3539.5|3544.6|3538.6|3547.8|3541.8|3543.8|3537.8|26
1655945100000|2022-06-23 00:45:00|3544.8|3538.8|3544.5|3538.5|3545.5|3539.5|3544|3538|20
1655945400000|2022-06-23 00:50:00|3544.8|3538.8|3545.8|3539.8|3548.3|3542.3|3544.8|3538.8|19
1655945700000|2022-06-23 00:55:00|3546|3540|3544.8|3538.8|3548|3542|3544.8|3538.8|15
1655946000000|2022-06-23 01:00:00|3544.5|3538.5|3542.1|3536.1|3544.5|3538.5|3531.6|3525.6|197
1655946300000|2022-06-23 01:05:00|3542|3536|3545.3|3539.3|3545.5|3539.5|3539|3533|160
1655946600000|2022-06-23 01:10:00|3545.5|3539.5|3542.5|3536.5|3547.5|3541.5|3541.3|3535.3|138
1655946900000|2022-06-23 01:15:00|3542.3|3536.3|3536.5|3530.5|3542.3|3536.3|3535|3529|170
1655947200000|2022-06-23 01:20:00|3536.8|3530.8|3541|3535|3542.8|3536.8|3536.8|3530.8|70
1655947500000|2022-06-23 01:25:00|3540.8|3534.8|3534|3528|3541.8|3535.8|3534|3528|52
1655947800000|2022-06-23 01:30:00|3534.3|3528.3|3535.5|3529.5|3538.8|3532.8|3530.5|3524.5|88
1655948100000|2022-06-23 01:35:00|3535.3|3529.3|3533.1|3527.1|3535.3|3529.3|3531.3|3525.3|21
1655948400000|2022-06-23 01:40:00|3532.9|3526.9|3535.5|3529.5|3537.8|3531.8|3530|3524|66
1655948700000|2022-06-23 01:45:00|3535.8|3529.8|3533|3527|3535.8|3529.8|3529|3523|63
1655949000000|2022-06-23 01:50:00|3532.8|3526.8|3527.8|3521.8|3533|3527|3527.5|3521.5|68
1655949300000|2022-06-23 01:55:00|3528|3522|3525.3|3519.3|3528|3522|3525|3519|114
1655949600000|2022-06-23 02:00:00|3524.5|3518.5|3518.8|3512.8|3526.3|3520.3|3518|3512|101
1655949900000|2022-06-23 02:05:00|3518.5|3512.5|3523.3|3517.3|3523.3|3517.3|3515|3509|140
1655950200000|2022-06-23 02:10:00|3523.8|3517.8|3517.5|3511.5|3529.3|3523.3|3517.3|3511.3|225
1655950500000|2022-06-23 02:15:00|3517.3|3511.3|3516.5|3510.5|3519.3|3513.3|3515.8|3509.8|41
1655950800000|2022-06-23 02:20:00|3516.8|3510.8|3515.5|3509.5|3516.8|3510.8|3514.3|3508.3|13
1655951100000|2022-06-23 02:25:00|3515.3|3509.3|3516|3510|3516.8|3510.8|3514.3|3508.3|53
1655951400000|2022-06-23 02:30:00|3515.8|3509.8|3514.5|3508.5|3516.5|3510.5|3514.5|3508.5|82
1655951700000|2022-06-23 02:35:00|3514|3508|3514.5|3508.5|3516|3510|3513.5|3507.5|59
1655952000000|2022-06-23 02:40:00|3514.3|3508.3|3510|3504|3514.8|3508.8|3510|3504|90
1655952300000|2022-06-23 02:45:00|3510.3|3504.3|3521|3515|3521.3|3515.3|3510.3|3504.3|190
1655952600000|2022-06-23 02:50:00|3521.3|3515.3|3520.3|3514.3|3524.8|3518.8|3519.8|3513.8|103
1655952900000|2022-06-23 02:55:00|3520|3514|3511|3505|3521.3|3515.3|3510.8|3504.8|60
1655953200000|2022-06-23 03:00:00|3511.3|3505.3|3513|3507|3514|3508|3511.3|3505.3|45
1655953500000|2022-06-23 03:05:00|3512.8|3506.8|3505.3|3499.3|3512.8|3506.8|3505|3499|44
1655953800000|2022-06-23 03:10:00|3505|3499|3514|3508|3514|3508|3505|3499|46
1655954100000|2022-06-23 03:15:00|3513.8|3507.8|3520.3|3514.3|3520.3|3514.3|3513.5|3507.5|52
1655954400000|2022-06-23 03:20:00|3520|3514|3523|3517|3523.8|3517.8|3520|3514|52
1655954700000|2022-06-23 03:25:00|3523.3|3517.3|3520.3|3514.3|3523.3|3517.3|3515.5|3509.5|104
1655955000000|2022-06-23 03:30:00|3520|3514|3524.3|3518.3|3525|3519|3518|3512|52
1655955300000|2022-06-23 03:35:00|3524.5|3518.5|3523.5|3517.5|3526|3520|3523.3|3517.3|30
1655955600000|2022-06-23 03:40:00|3523.3|3517.3|3523.3|3517.3|3524|3518|3519.5|3513.5|70
1655955900000|2022-06-23 03:45:00|3522.3|3516.3|3521.3|3515.3|3522.3|3516.3|3520.3|3514.3|48
1655956200000|2022-06-23 03:50:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3519.3|3513.3|27
1655956500000|2022-06-23 03:55:00|3521.3|3515.3|3520.5|3514.5|3521.5|3515.5|3519.4|3513.4|37
1655956800000|2022-06-23 04:00:00|3520.8|3514.8|3523.8|3517.8|3524.5|3518.5|3520.5|3514.5|31
1655957100000|2022-06-23 04:05:00|3523.5|3517.5|3520|3514|3524.3|3518.3|3519.8|3513.8|50
1655957400000|2022-06-23 04:10:00|3520.5|3514.5|3523.5|3517.5|3524.3|3518.3|3520.5|3514.5|32
1655957700000|2022-06-23 04:15:00|3523.8|3517.8|3523.5|3517.5|3524.5|3518.5|3522.3|3516.3|37
1655958000000|2022-06-23 04:20:00|3523.3|3517.3|3522.5|3516.5|3523.5|3517.5|3521.3|3515.3|15
1655958300000|2022-06-23 04:25:00|3522.8|3516.8|3521.8|3515.8|3526.5|3520.5|3520|3514|47
1655958600000|2022-06-23 04:30:00|3522.5|3516.5|3524|3518|3525.3|3519.3|3522.5|3516.5|41
1655958900000|2022-06-23 04:35:00|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3522.8|3516.8|31
1655959200000|2022-06-23 04:40:00|3524|3518|3524.3|3518.3|3525.3|3519.3|3523.8|3517.8|39
1655959500000|2022-06-23 04:45:00|3524.5|3518.5|3524.3|3518.3|3528.5|3522.5|3523.5|3517.5|52
1655959800000|2022-06-23 04:50:00|3524.5|3518.5|3521.5|3515.5|3524.8|3518.8|3520.3|3514.3|39
1655960100000|2022-06-23 04:55:00|3521.3|3515.3|3522.3|3516.3|3523.5|3517.5|3521|3515|39
1655960400000|2022-06-23 05:00:00|3522.5|3516.5|3523.5|3517.5|3523.8|3517.8|3522.3|3516.3|30
1655960700000|2022-06-23 05:05:00|3523.3|3517.3|3524|3518|3525.3|3519.3|3523.3|3517.3|28
1655961000000|2022-06-23 05:10:00|3523.8|3517.8|3524.8|3518.8|3525|3519|3522.5|3516.5|24
1655961300000|2022-06-23 05:15:00|3525|3519|3525.5|3519.5|3526.5|3520.5|3524.8|3518.8|23
1655961600000|2022-06-23 05:20:00|3525.8|3519.8|3522.3|3516.3|3525.8|3519.8|3522.3|3516.3|17
1655961900000|2022-06-23 05:25:00|3522|3516|3527.3|3521.3|3529.3|3523.3|3520.5|3514.5|62
1655962200000|2022-06-23 05:30:00|3527|3521|3535|3529|3547.6|3541.6|3526.3|3520.3|252
1655962500000|2022-06-23 05:35:00|3534.3|3528.3|3539|3533|3547.5|3541.5|3531.3|3525.3|256
1655962800000|2022-06-23 05:40:00|3538.8|3532.8|3540.3|3534.3|3541.8|3535.8|3537|3531|192
1655963100000|2022-06-23 05:45:00|3539.5|3533.5|3531|3525|3540.5|3534.5|3529|3523|105
1655963400000|2022-06-23 05:50:00|3531.3|3525.3|3539.3|3533.3|3539.8|3533.8|3529.3|3523.3|111
1655963700000|2022-06-23 05:55:00|3538.3|3532.3|3547.5|3541.5|3548.5|3542.5|3538.3|3532.3|140
1655964000000|2022-06-23 06:00:00|3547.4|3541.4|3542.5|3536.5|3547.4|3541.4|3542.3|3536.3|132
1655964300000|2022-06-23 06:05:00|3542.8|3536.8|3544.3|3538.3|3544.5|3538.5|3540.8|3534.8|119
1655964600000|2022-06-23 06:10:00|3544.5|3538.5|3549.3|3543.3|3552.5|3546.5|3544.5|3538.5|251
1655964900000|2022-06-23 06:15:00|3549.8|3543.8|3552.3|3546.3|3552.3|3546.3|3545|3539|161
1655965200000|2022-06-23 06:20:00|3553|3547|3549.8|3543.8|3553|3547|3548.5|3542.5|85
1655965500000|2022-06-23 06:25:00|3550.8|3544.8|3545.5|3539.5|3551.3|3545.3|3545.5|3539.5|40
1655965800000|2022-06-23 06:30:00|3545.3|3539.3|3552.8|3546.8|3552.8|3546.8|3545.3|3539.3|121
1655966100000|2022-06-23 06:35:00|3552.5|3546.5|3552|3546|3556.8|3550.8|3549.5|3543.5|115
1655966400000|2022-06-23 06:40:00|3551.8|3545.8|3559.3|3553.3|3559.5|3553.5|3551.3|3545.3|159
1655966700000|2022-06-23 06:45:00|3558.8|3552.8|3559.5|3553.5|3560.3|3554.3|3554|3548|78
1655967000000|2022-06-23 06:50:00|3559|3553|3553.8|3547.8|3559|3553|3553.3|3547.3|81
1655967300000|2022-06-23 06:55:00|3553.9|3547.9|3553.6|3547.6|3556.4|3550.4|3553.1|3547.1|40
1655967600000|2022-06-23 07:00:00|3553.9|3547.9|3556.1|3550.1|3560.1|3554.1|3550.9|3544.9|118
1655967900000|2022-06-23 07:05:00|3556.6|3550.6|3561.1|3555.1|3561.4|3555.4|3554.1|3548.1|93
1655968200000|2022-06-23 07:10:00|3560.9|3554.9|3557.6|3551.6|3561.4|3555.4|3557.4|3551.4|42
1655968500000|2022-06-23 07:15:00|3557.4|3551.4|3539.9|3533.9|3557.4|3551.4|3535.1|3529.1|99
1655968800000|2022-06-23 07:20:00|3539.1|3533.1|3544.6|3538.6|3547.6|3541.6|3532.9|3526.9|108
1655969100000|2022-06-23 07:25:00|3544.9|3538.9|3537.1|3531.1|3545.1|3539.1|3532.9|3526.9|98
1655969400000|2022-06-23 07:30:00|3537.9|3531.9|3537.1|3531.1|3540.6|3534.6|3532.6|3526.6|79
1655969700000|2022-06-23 07:35:00|3536.9|3530.9|3527.4|3521.4|3539.1|3533.1|3518.3|3512.3|103
1655970000000|2022-06-23 07:40:00|3526.6|3520.6|3537.1|3531.1|3539.1|3533.1|3523.4|3517.4|85
1655970300000|2022-06-23 07:45:00|3536.6|3530.6|3541.4|3535.4|3544.4|3538.4|3536.4|3530.4|86
1655970600000|2022-06-23 07:50:00|3541.1|3535.1|3537.6|3531.6|3542.4|3536.4|3537.4|3531.4|44
1655970900000|2022-06-23 07:55:00|3537.4|3531.4|3542.4|3536.4|3544.9|3538.9|3533.1|3527.1|75
1655971200000|2022-06-23 08:00:00|3542.1|3536.1|3542.9|3536.9|3551.6|3545.6|3532.8|3526.8|162
1655971500000|2022-06-23 08:05:00|3542.6|3536.6|3546.1|3540.1|3547.6|3541.6|3541.9|3535.9|97
1655971800000|2022-06-23 08:10:00|3546.4|3540.4|3554.4|3548.4|3558.4|3552.4|3543.4|3537.4|126
1655972100000|2022-06-23 08:15:00|3554.6|3548.6|3551.9|3545.9|3560.9|3554.9|3551.9|3545.9|95
1655972400000|2022-06-23 08:20:00|3551.1|3545.1|3552.4|3546.4|3554.6|3548.6|3548.4|3542.4|70
1655972700000|2022-06-23 08:25:00|3552.6|3546.6|3555.6|3549.6|3558.9|3552.9|3552.1|3546.1|70
1655973000000|2022-06-23 08:30:00|3556.1|3550.1|3558.6|3552.6|3558.6|3552.6|3554.6|3548.6|89
1655973300000|2022-06-23 08:35:00|3557.6|3551.6|3552.9|3546.9|3557.6|3551.6|3551.4|3545.4|52
1655973600000|2022-06-23 08:40:00|3552.6|3546.6|3542.4|3536.4|3553.9|3547.9|3537.4|3531.4|85
1655973900000|2022-06-23 08:45:00|3541.1|3535.1|3535.1|3529.1|3541.9|3535.9|3535.1|3529.1|52
1655974200000|2022-06-23 08:50:00|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3522.4|3516.4|86
1655974500000|2022-06-23 08:55:00|3534.1|3528.1|3531.4|3525.4|3534.6|3528.6|3521.4|3515.4|63
1655974800000|2022-06-23 09:00:00|3531.1|3525.1|3522.9|3516.9|3534.4|3528.4|3522.4|3516.4|48
1655975100000|2022-06-23 09:05:00|3522.6|3516.6|3523.1|3517.1|3526.4|3520.4|3521.4|3515.4|53
1655975400000|2022-06-23 09:10:00|3523.4|3517.4|3529.6|3523.6|3530.1|3524.1|3521.9|3515.9|57
1655975700000|2022-06-23 09:15:00|3529.9|3523.9|3529.6|3523.6|3532.4|3526.4|3527.6|3521.6|38
1655976000000|2022-06-23 09:20:00|3529.4|3523.4|3538.4|3532.4|3540.9|3534.9|3529.4|3523.4|25
1655976300000|2022-06-23 09:25:00|3538.6|3532.6|3539.4|3533.4|3540.9|3534.9|3538.6|3532.6|15
1655976600000|2022-06-23 09:30:00|3539.1|3533.1|3536.4|3530.4|3539.6|3533.6|3533.9|3527.9|45
1655976900000|2022-06-23 09:35:00|3536.1|3530.1|3529.1|3523.1|3536.1|3530.1|3529.1|3523.1|45
1655977200000|2022-06-23 09:40:00|3528.6|3522.6|3536.6|3530.6|3536.6|3530.6|3528.1|3522.1|25
1655977500000|2022-06-23 09:45:00|3536.9|3530.9|3533.1|3527.1|3539.1|3533.1|3532.6|3526.6|17
1655977800000|2022-06-23 09:50:00|3533.4|3527.4|3532.9|3526.9|3534.4|3528.4|3531.9|3525.9|26
1655978100000|2022-06-23 09:55:00|3533.1|3527.1|3537.1|3531.1|3538.9|3532.9|3529.4|3523.4|45
1655978400000|2022-06-23 10:00:00|3536.9|3530.9|3529.6|3523.6|3536.9|3530.9|3529.1|3523.1|51
1655978700000|2022-06-23 10:05:00|3529.4|3523.4|3517.4|3511.4|3529.4|3523.4|3517|3511|87
1655979000000|2022-06-23 10:10:00|3517.6|3511.6|3516.1|3510.1|3519.4|3513.4|3515.6|3509.6|55
1655979300000|2022-06-23 10:15:00|3515.9|3509.9|3518.4|3512.4|3519.6|3513.6|3515.9|3509.9|59
1655979600000|2022-06-23 10:20:00|3518.1|3512.1|3515.1|3509.1|3519.4|3513.4|3514.6|3508.6|56
1655979900000|2022-06-23 10:25:00|3514.9|3508.9|3512.6|3506.6|3516.3|3510.3|3512.4|3506.4|53
1655980200000|2022-06-23 10:30:00|3512.4|3506.4|3510.9|3504.9|3513.4|3507.4|3508.4|3502.4|68
1655980500000|2022-06-23 10:35:00|3510.6|3504.6|3510.4|3504.4|3511.6|3505.6|3508.9|3502.9|52
1655980800000|2022-06-23 10:40:00|3510.6|3504.6|3509.4|3503.4|3512.4|3506.4|3508.6|3502.6|46
1655981100000|2022-06-23 10:45:00|3509.6|3503.6|3507.4|3501.4|3509.6|3503.6|3503.4|3497.4|69
1655981400000|2022-06-23 10:50:00|3507.6|3501.6|3513.1|3507.1|3517.1|3511.1|3507.6|3501.6|62
1655981700000|2022-06-23 10:55:00|3513.6|3507.6|3520.1|3514.1|3521.1|3515.1|3513.6|3507.6|40
1655982000000|2022-06-23 11:00:00|3521.4|3515.4|3521.1|3515.1|3522.1|3516.1|3518.4|3512.4|39
1655982300000|2022-06-23 11:05:00|3520.1|3514.1|3514.4|3508.4|3520.1|3514.1|3513.6|3507.6|57
1655982600000|2022-06-23 11:10:00|3514.1|3508.1|3516.9|3510.9|3517.4|3511.4|3510.1|3504.1|71
1655982900000|2022-06-23 11:15:00|3516.6|3510.6|3509.9|3503.9|3517.1|3511.1|3508.6|3502.6|93
1655983200000|2022-06-23 11:20:00|3509.6|3503.6|3512.1|3506.1|3513.4|3507.4|3508.4|3502.4|61
1655983500000|2022-06-23 11:25:00|3512.4|3506.4|3511.6|3505.6|3513.9|3507.9|3511.6|3505.6|31
1655983800000|2022-06-23 11:30:00|3511.9|3505.9|3508.1|3502.1|3513.6|3507.6|3507.1|3501.1|53
1655984100000|2022-06-23 11:35:00|3508.4|3502.4|3508.1|3502.1|3511.4|3505.4|3505.1|3499.1|62
1655984400000|2022-06-23 11:40:00|3508.4|3502.4|3503.9|3497.9|3511.4|3505.4|3499.1|3493.1|88
1655984700000|2022-06-23 11:45:00|3504.1|3498.1|3501.9|3495.9|3504.6|3498.6|3501|3495|59
1655985000000|2022-06-23 11:50:00|3502.1|3496.1|3484.3|3478.3|3506.9|3500.9|3484.3|3478.3|132
1655985300000|2022-06-23 11:55:00|3485|3479|3480.1|3474.1|3485.5|3479.5|3474.1|3468.1|152
1655985600000|2022-06-23 12:00:00|3479.9|3473.9|3486.6|3480.6|3490.1|3484.1|3479.6|3473.6|124
1655985900000|2022-06-23 12:05:00|3486.4|3480.4|3485.4|3479.4|3486.4|3480.4|3480.9|3474.9|87
1655986200000|2022-06-23 12:10:00|3485.1|3479.1|3482.6|3476.6|3486.1|3480.1|3480.1|3474.1|55
1655986500000|2022-06-23 12:15:00|3483.4|3477.4|3485.9|3479.9|3487.9|3481.9|3481.6|3475.6|68
1655986800000|2022-06-23 12:20:00|3485.4|3479.4|3477.1|3471.1|3485.4|3479.4|3474.8|3468.8|98
1655987100000|2022-06-23 12:25:00|3477.4|3471.4|3473.1|3467.1|3479.6|3473.6|3473.1|3467.1|75
1655987400000|2022-06-23 12:30:00|3473.6|3467.6|3470.4|3464.4|3476.1|3470.1|3469.4|3463.4|78
1655987700000|2022-06-23 12:35:00|3469.1|3463.1|3463.4|3457.4|3469.4|3463.4|3461.9|3455.9|92
1655988000000|2022-06-23 12:40:00|3463.1|3457.1|3464.1|3458.1|3466.4|3460.4|3459.1|3453.1|71
1655988300000|2022-06-23 12:45:00|3463.6|3457.6|3469.1|3463.1|3470.9|3464.9|3458.9|3452.9|101
1655988600000|2022-06-23 12:50:00|3470.1|3464.1|3472.1|3466.1|3472.1|3466.1|3463.4|3457.4|92
1655988900000|2022-06-23 12:55:00|3472.6|3466.6|3475.9|3469.9|3477.6|3471.6|3468.6|3462.6|145
1655989200000|2022-06-23 13:00:00|3476.1|3470.1|3473.1|3467.1|3480.6|3474.6|3462.8|3456.8|329
1655989500000|2022-06-23 13:05:00|3472.9|3466.9|3460.4|3454.4|3477.1|3471.1|3458.6|3452.6|199
1655989800000|2022-06-23 13:10:00|3459.9|3453.9|3460.1|3454.1|3462.6|3456.6|3457.1|3451.1|143
1655990100000|2022-06-23 13:15:00|3459.6|3453.6|3473.9|3467.9|3475.1|3469.1|3456.9|3450.9|152
1655990400000|2022-06-23 13:20:00|3473.6|3467.6|3479.4|3473.4|3480.6|3474.6|3469.9|3463.9|156
1655990700000|2022-06-23 13:25:00|3478.6|3472.6|3480.9|3474.9|3484.6|3478.6|3474.6|3468.6|139
1655991000000|2022-06-23 13:30:00|3481.1|3475.1|3486.4|3480.4|3488.9|3482.9|3480.9|3474.9|249
1655991300000|2022-06-23 13:35:00|3485.9|3479.9|3486.9|3480.9|3488.4|3482.4|3480.1|3474.1|157
1655991600000|2022-06-23 13:40:00|3486.4|3480.4|3490.4|3484.4|3491.6|3485.6|3485.6|3479.6|42
1655991900000|2022-06-23 13:45:00|3490.6|3484.6|3493.6|3487.6|3495.6|3489.6|3490.6|3484.6|77
1655992200000|2022-06-23 13:50:00|3493.4|3487.4|3484.1|3478.1|3493.6|3487.6|3483.9|3477.9|112
1655992500000|2022-06-23 13:55:00|3483.9|3477.9|3483.9|3477.9|3488.4|3482.4|3482.6|3476.6|89
1655992800000|2022-06-23 14:00:00|3486.4|3480.4|3487.4|3481.4|3491.9|3485.9|3486.4|3480.4|24
1655993100000|2022-06-23 14:05:00|3487.1|3481.1|3489.1|3483.1|3491.9|3485.9|3484.9|3478.9|129
1655993400000|2022-06-23 14:10:00|3488.9|3482.9|3484.1|3478.1|3491.1|3485.1|3482.1|3476.1|115
1655993700000|2022-06-23 14:15:00|3483.9|3477.9|3487.4|3481.4|3489.9|3483.9|3480.9|3474.9|84
1655994000000|2022-06-23 14:20:00|3488.6|3482.6|3489.9|3483.9|3494.6|3488.6|3487.4|3481.4|142
1655994300000|2022-06-23 14:25:00|3490.6|3484.6|3488.4|3482.4|3491.4|3485.4|3483.1|3477.1|77
1655994600000|2022-06-23 14:30:00|3489.9|3483.9|3484.9|3478.9|3490.1|3484.1|3482.6|3476.6|90
1655994900000|2022-06-23 14:35:00|3484.6|3478.6|3485.1|3479.1|3487.4|3481.4|3482.6|3476.6|144
1655995200000|2022-06-23 14:40:00|3485.4|3479.4|3482.6|3476.6|3487.1|3481.1|3481.1|3475.1|95
1655995500000|2022-06-23 14:45:00|3482.4|3476.4|3477.9|3471.9|3482.6|3476.6|3476.1|3470.1|98
1655995800000|2022-06-23 14:50:00|3489.8|3483.8|3490.9|3484.9|3496.6|3490.6|3489.6|3483.6|109
1655996100000|2022-06-23 14:55:00|3490.6|3484.6|3494.6|3488.6|3500.6|3494.6|3488.1|3482.1|213
1655996400000|2022-06-23 15:00:00|3494.1|3488.1|3477.3|3471.3|3494.9|3488.9|3476.9|3470.9|102
1655996700000|2022-06-23 15:05:00|3477.1|3471.1|3475.6|3469.6|3477.1|3471.1|3470.9|3464.9|151
1655997000000|2022-06-23 15:10:00|3475.9|3469.9|3474.6|3468.6|3477.1|3471.1|3471.6|3465.6|104
1655997300000|2022-06-23 15:15:00|3474.9|3468.9|3484.9|3478.9|3485.1|3479.1|3474.6|3468.6|102
1655997600000|2022-06-23 15:20:00|3484.6|3478.6|3476.9|3470.9|3484.9|3478.9|3475.6|3469.6|114
1655997900000|2022-06-23 15:25:00|3476.6|3470.6|3481.9|3475.9|3484.6|3478.6|3475.4|3469.4|144
1655998200000|2022-06-23 15:30:00|3482.4|3476.4|3485.1|3479.1|3488.9|3482.9|3481.1|3475.1|121
1655998500000|2022-06-23 15:35:00|3484.9|3478.9|3476.9|3470.9|3484.9|3478.9|3474.9|3468.9|95
1655998800000|2022-06-23 15:40:00|3477.1|3471.1|3477.1|3471.1|3478.1|3472.1|3474.4|3468.4|100
1655999100000|2022-06-23 15:45:00|3477.4|3471.4|3486.1|3480.1|3486.6|3480.6|3476.9|3470.9|119
1655999400000|2022-06-23 15:50:00|3485.9|3479.9|3480.9|3474.9|3486.6|3480.6|3480.4|3474.4|88
1655999700000|2022-06-23 15:55:00|3480.6|3474.6|3478.9|3472.9|3482.9|3476.9|3477.6|3471.6|126
1656000000000|2022-06-23 16:00:00|3478.6|3472.6|3475.9|3469.9|3478.6|3472.6|3474.4|3468.4|79
1656000300000|2022-06-23 16:05:00|3475.6|3469.6|3474.6|3468.6|3478.6|3472.6|3474.4|3468.4|61
1656000600000|2022-06-23 16:10:00|3474.9|3468.9|3474.9|3468.9|3476.4|3470.4|3473.9|3467.9|40
1656000900000|2022-06-23 16:15:00|3474.6|3468.6|3474.1|3468.1|3474.6|3468.6|3470.4|3464.4|113
1656001200000|2022-06-23 16:20:00|3474.4|3468.4|3475.1|3469.1|3476.9|3470.9|3472.6|3466.6|109
1656001500000|2022-06-23 16:25:00|3474.9|3468.9|3474.4|3468.4|3476.6|3470.6|3471.9|3465.9|89
1656001800000|2022-06-23 16:30:00|3474.1|3468.1|3482.4|3476.4|3482.4|3476.4|3473.9|3467.9|77
1656002100000|2022-06-23 16:35:00|3483.1|3477.1|3479.6|3473.6|3485.4|3479.4|3477.6|3471.6|182
1656002400000|2022-06-23 16:40:00|3479.4|3473.4|3483.5|3477.5|3486.8|3480.8|3477.9|3471.9|183
1656002700000|2022-06-23 16:45:00|3482.9|3476.9|3484.6|3478.6|3487.8|3481.8|3482.3|3476.3|190
1656003000000|2022-06-23 16:50:00|3484.3|3478.3|3477.8|3471.8|3484.5|3478.5|3477.3|3471.3|141
1656003300000|2022-06-23 16:55:00|3478|3472|3479.1|3473.1|3486.1|3480.1|3478|3472|100
1656028800000|2022-06-24 00:00:00|3495.4|3489.4|3501.6|3495.6|3503.9|3497.9|3495.4|3489.4|33
1656029100000|2022-06-24 00:05:00|3501.9|3495.9|3502.1|3496.1|3502.4|3496.4|3499.1|3493.1|19
1656029400000|2022-06-24 00:10:00|3502.4|3496.4|3506.1|3500.1|3507.1|3501.1|3501.4|3495.4|18
1656029700000|2022-06-24 00:15:00|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3504.9|3498.9|15
1656030000000|2022-06-24 00:20:00|3506.1|3500.1|3506.4|3500.4|3506.6|3500.6|3505.1|3499.1|18
1656030300000|2022-06-24 00:25:00|3505.9|3499.9|3505.1|3499.1|3505.9|3499.9|3504.6|3498.6|6
1656030600000|2022-06-24 00:30:00|3504.6|3498.6|3506.6|3500.6|3506.9|3500.9|3504.6|3498.6|14
1656030900000|2022-06-24 00:35:00|3506.1|3500.1|3504.9|3498.9|3506.4|3500.4|3504.1|3498.1|23
1656031200000|2022-06-24 00:40:00|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1656031500000|2022-06-24 00:45:00|3504.4|3498.4|3504.6|3498.6|3505.6|3499.6|3504.4|3498.4|10
1656031800000|2022-06-24 00:50:00|3504.1|3498.1|3504.9|3498.9|3504.9|3498.9|3503.9|3497.9|6
1656032100000|2022-06-24 00:55:00|3504.4|3498.4|3505.4|3499.4|3505.4|3499.4|3503.6|3497.6|21
1656032400000|2022-06-24 01:00:00|3505.1|3499.1|3503.6|3497.6|3511.6|3505.6|3502.9|3496.9|163
1656032700000|2022-06-24 01:05:00|3503.9|3497.9|3511.1|3505.1|3511.4|3505.4|3503.4|3497.4|102
1656033000000|2022-06-24 01:10:00|3510.4|3504.4|3514.4|3508.4|3514.4|3508.4|3508.6|3502.6|93
1656033300000|2022-06-24 01:15:00|3514.9|3508.9|3518.9|3512.9|3522.1|3516.1|3514.9|3508.9|185
1656033600000|2022-06-24 01:20:00|3517.9|3511.9|3515.6|3509.6|3517.9|3511.9|3510.4|3504.4|225
1656033900000|2022-06-24 01:25:00|3515.4|3509.4|3523.9|3517.9|3525.4|3519.4|3515.4|3509.4|211
1656034200000|2022-06-24 01:30:00|3524.4|3518.4|3522.4|3516.4|3525.1|3519.1|3518.4|3512.4|237
1656034500000|2022-06-24 01:35:00|3522.9|3516.9|3518.1|3512.1|3522.9|3516.9|3511.6|3505.6|239
1656034800000|2022-06-24 01:40:00|3518.4|3512.4|3523.6|3517.6|3523.9|3517.9|3515.1|3509.1|253
1656035100000|2022-06-24 01:45:00|3523.9|3517.9|3523.1|3517.1|3524.6|3518.6|3517.1|3511.1|306
1656035400000|2022-06-24 01:50:00|3523.4|3517.4|3520.4|3514.4|3523.9|3517.9|3517.6|3511.6|252
1656035700000|2022-06-24 01:55:00|3520.9|3514.9|3513.6|3507.6|3525.6|3519.6|3511.1|3505.1|349
1656036000000|2022-06-24 02:00:00|3514.9|3508.9|3522.1|3516.1|3524.9|3518.9|3511.9|3505.9|252
1656036300000|2022-06-24 02:05:00|3521.9|3515.9|3537.1|3531.1|3537.4|3531.4|3520.4|3514.4|315
1656036600000|2022-06-24 02:10:00|3537.4|3531.4|3532.9|3526.9|3539.6|3533.6|3530.9|3524.9|179
1656036900000|2022-06-24 02:15:00|3533.1|3527.1|3536.1|3530.1|3536.1|3530.1|3532.9|3526.9|30
1656037200000|2022-06-24 02:20:00|3536.4|3530.4|3536.6|3530.6|3538.1|3532.1|3535.6|3529.6|21
1656037500000|2022-06-24 02:25:00|3536.4|3530.4|3536.1|3530.1|3536.6|3530.6|3535.6|3529.6|12
1656037800000|2022-06-24 02:30:00|3535.6|3529.6|3526.4|3520.4|3538.1|3532.1|3522.1|3516.1|323
1656038100000|2022-06-24 02:35:00|3526.9|3520.9|3527.1|3521.1|3529.9|3523.9|3524.1|3518.1|243
1656038400000|2022-06-24 02:40:00|3526.6|3520.6|3526.9|3520.9|3529.6|3523.6|3521.9|3515.9|182
1656038700000|2022-06-24 02:45:00|3526.6|3520.6|3522.6|3516.6|3529.1|3523.1|3522.6|3516.6|262
1656039000000|2022-06-24 02:50:00|3523.9|3517.9|3513.6|3507.6|3524.1|3518.1|3512.4|3506.4|148
1656039300000|2022-06-24 02:55:00|3514.4|3508.4|3514.1|3508.1|3517.1|3511.1|3508.9|3502.9|159
1656039600000|2022-06-24 03:00:00|3514.4|3508.4|3519.4|3513.4|3519.6|3513.6|3512.6|3506.6|112
1656039900000|2022-06-24 03:05:00|3518.4|3512.4|3520.9|3514.9|3521.3|3515.3|3516.1|3510.1|84
1656040200000|2022-06-24 03:10:00|3520.6|3514.6|3517.6|3511.6|3520.9|3514.9|3516.9|3510.9|87
1656040500000|2022-06-24 03:15:00|3517.4|3511.4|3515.1|3509.1|3519.4|3513.4|3513.6|3507.6|76
1656040800000|2022-06-24 03:20:00|3514.9|3508.9|3512.4|3506.4|3515.9|3509.9|3511.6|3505.6|76
1656041100000|2022-06-24 03:25:00|3511.9|3505.9|3510.6|3504.6|3511.9|3505.9|3498.4|3492.4|278
1656041400000|2022-06-24 03:30:00|3510.9|3504.9|3509.1|3503.1|3511.4|3505.4|3508.9|3502.9|23
1656041700000|2022-06-24 03:35:00|3508.9|3502.9|3506.4|3500.4|3508.9|3502.9|3501.9|3495.9|106
1656042000000|2022-06-24 03:40:00|3506.1|3500.1|3504.4|3498.4|3507.1|3501.1|3504.1|3498.1|49
1656042300000|2022-06-24 03:45:00|3504.1|3498.1|3501.9|3495.9|3504.4|3498.4|3500.4|3494.4|52
1656042600000|2022-06-24 03:50:00|3501.6|3495.6|3501.6|3495.6|3502.1|3496.1|3501.1|3495.1|30
1656042900000|2022-06-24 03:55:00|3501.1|3495.1|3497.9|3491.9|3501.4|3495.4|3497.4|3491.4|28
1656043200000|2022-06-24 04:00:00|3497.4|3491.4|3496.6|3490.6|3497.9|3491.9|3495.4|3489.4|33
1656043500000|2022-06-24 04:05:00|3496.1|3490.1|3496.1|3490.1|3496.9|3490.9|3495.1|3489.1|17
1656043800000|2022-06-24 04:10:00|3495.9|3489.9|3497.1|3491.1|3498.6|3492.6|3494.4|3488.4|37
1656044100000|2022-06-24 04:15:00|3496.6|3490.6|3498.1|3492.1|3498.9|3492.9|3496.6|3490.6|23
1656044400000|2022-06-24 04:20:00|3498.4|3492.4|3501.6|3495.6|3503.6|3497.6|3496.9|3490.9|45
1656044700000|2022-06-24 04:25:00|3501.4|3495.4|3506.4|3500.4|3506.9|3500.9|3501.1|3495.1|55
1656045000000|2022-06-24 04:30:00|3506.1|3500.1|3506.1|3500.1|3507.1|3501.1|3502.1|3496.1|39
1656045300000|2022-06-24 04:35:00|3505.9|3499.9|3506.4|3500.4|3506.9|3500.9|3505.1|3499.1|19
1656045600000|2022-06-24 04:40:00|3506.1|3500.1|3507.6|3501.6|3508.9|3502.9|3504.1|3498.1|35
1656045900000|2022-06-24 04:45:00|3507.9|3501.9|3506.6|3500.6|3509.6|3503.6|3505.9|3499.9|44
1656046200000|2022-06-24 04:50:00|3507.1|3501.1|3509.9|3503.9|3510.1|3504.1|3506.6|3500.6|15
1656046500000|2022-06-24 04:55:00|3510.4|3504.4|3508.6|3502.6|3510.9|3504.9|3507.6|3501.6|15
1656046800000|2022-06-24 05:00:00|3510.1|3504.1|3509.6|3503.6|3510.6|3504.6|3504.9|3498.9|42
1656047100000|2022-06-24 05:05:00|3509.9|3503.9|3512.1|3506.1|3512.6|3506.6|3509.9|3503.9|13
1656047400000|2022-06-24 05:10:00|3511.6|3505.6|3509.6|3503.6|3513.4|3507.4|3509.6|3503.6|16
1656047700000|2022-06-24 05:15:00|3510.5|3504.5|3506.1|3500.1|3513.4|3507.4|3501.4|3495.4|56
1656048000000|2022-06-24 05:20:00|3505.9|3499.9|3504.6|3498.6|3507.9|3501.9|3504.6|3498.6|46
1656048300000|2022-06-24 05:25:00|3501.9|3495.9|3496.1|3490.1|3502.4|3496.4|3494.6|3488.6|58
1656048600000|2022-06-24 05:30:00|3496.4|3490.4|3511.6|3505.6|3516.4|3510.4|3496.1|3490.1|170
1656048900000|2022-06-24 05:35:00|3511.9|3505.9|3521.6|3515.6|3525.4|3519.4|3511.4|3505.4|158
1656049200000|2022-06-24 05:40:00|3521.9|3515.9|3517.6|3511.6|3523.1|3517.1|3515.9|3509.9|186
1656049500000|2022-06-24 05:45:00|3517.4|3511.4|3511.6|3505.6|3517.4|3511.4|3509.9|3503.9|151
1656049800000|2022-06-24 05:50:00|3510.9|3504.9|3509.1|3503.1|3512.6|3506.6|3505.6|3499.6|242
1656050100000|2022-06-24 05:55:00|3508.9|3502.9|3503.6|3497.6|3511.4|3505.4|3503.6|3497.6|125
1656050400000|2022-06-24 06:00:00|3504.1|3498.1|3501.4|3495.4|3507.1|3501.1|3499.6|3493.6|132
1656050700000|2022-06-24 06:05:00|3501.1|3495.1|3495.9|3489.9|3501.4|3495.4|3495.9|3489.9|130
1656051000000|2022-06-24 06:10:00|3495.6|3489.6|3495.1|3489.1|3500.9|3494.9|3495.1|3489.1|74
1656051300000|2022-06-24 06:15:00|3495.4|3489.4|3489.4|3483.4|3496.4|3490.4|3486.9|3480.9|69
1656051600000|2022-06-24 06:20:00|3489.1|3483.1|3485.9|3479.9|3491.1|3485.1|3485.9|3479.9|75
1656051900000|2022-06-24 06:25:00|3485.6|3479.6|3475.6|3469.6|3486.3|3480.3|3474.1|3468.1|136
1656052200000|2022-06-24 06:30:00|3475.4|3469.4|3467.4|3461.4|3476.9|3470.9|3465.9|3459.9|231
1656052500000|2022-06-24 06:35:00|3467.6|3461.6|3467.6|3461.6|3471.1|3465.1|3464.9|3458.9|203
1656052800000|2022-06-24 06:40:00|3467.4|3461.4|3467.4|3461.4|3467.4|3461.4|3460.6|3454.6|136
1656053100000|2022-06-24 06:45:00|3467.6|3461.6|3456.1|3450.1|3472.4|3466.4|3456.1|3450.1|184
1656053400000|2022-06-24 06:50:00|3456.4|3450.4|3436.6|3430.6|3456.4|3450.4|3436.6|3430.6|166
1656053700000|2022-06-24 06:55:00|3436.4|3430.4|3430.6|3424.6|3437.9|3431.9|3429|3423|163
1656054000000|2022-06-24 07:00:00|3431.3|3425.3|3418|3412|3431.3|3425.3|3414.4|3408.4|181
1656054300000|2022-06-24 07:05:00|3418.3|3412.3|3420|3414|3422|3416|3414.8|3408.8|101
1656054600000|2022-06-24 07:10:00|3419.8|3413.8|3415.3|3409.3|3421.5|3415.5|3414.6|3408.6|72
1656054900000|2022-06-24 07:15:00|3415.1|3409.1|3394.5|3388.5|3416.4|3410.4|3390.5|3384.5|173
1656055200000|2022-06-24 07:20:00|3394.3|3388.3|3401.3|3395.3|3406.8|3400.8|3390.5|3384.5|136
1656055500000|2022-06-24 07:25:00|3401|3395|3405.3|3399.3|3408|3402|3400|3394|39
1656055800000|2022-06-24 07:30:00|3404.9|3398.9|3411|3405|3411.3|3405.3|3404|3398|90
1656056100000|2022-06-24 07:35:00|3410.8|3404.8|3416|3410|3416.3|3410.3|3410.3|3404.3|73
1656056400000|2022-06-24 07:40:00|3415.4|3409.4|3429|3423|3429|3423|3414.8|3408.8|69
1656056700000|2022-06-24 07:45:00|3429.3|3423.3|3431.1|3425.1|3436.8|3430.8|3426.8|3420.8|75
1656057000000|2022-06-24 07:50:00|3430.6|3424.6|3436.8|3430.8|3439.1|3433.1|3430.5|3424.5|58
1656057300000|2022-06-24 07:55:00|3435.9|3429.9|3431.3|3425.3|3435.9|3429.9|3429|3423|68
1656057600000|2022-06-24 08:00:00|3430.8|3424.8|3427.1|3421.1|3433.8|3427.8|3419.3|3413.3|141
1656057900000|2022-06-24 08:05:00|3427|3421|3417.5|3411.5|3430.5|3424.5|3417.5|3411.5|70
1656058200000|2022-06-24 08:10:00|3417.3|3411.3|3399.4|3393.4|3417.3|3411.3|3396.5|3390.5|137
1656058500000|2022-06-24 08:15:00|3399.8|3393.8|3411.8|3405.8|3412.6|3406.6|3392.4|3386.4|98
1656058800000|2022-06-24 08:20:00|3410.5|3404.5|3397.8|3391.8|3415.4|3409.4|3397.6|3391.6|54
1656059100000|2022-06-24 08:25:00|3401|3395|3399.8|3393.8|3401.1|3395.1|3394.8|3388.8|65
1656059400000|2022-06-24 08:30:00|3400|3394|3411.5|3405.5|3411.8|3405.8|3400|3394|30
1656059700000|2022-06-24 08:35:00|3411.8|3405.8|3412.6|3406.6|3420|3414|3411.3|3405.3|55
1656060000000|2022-06-24 08:40:00|3412.4|3406.4|3416.4|3410.4|3417.1|3411.1|3412.4|3406.4|35
1656060300000|2022-06-24 08:45:00|3416.3|3410.3|3413.8|3407.8|3416.3|3410.3|3410.6|3404.6|51
1656060600000|2022-06-24 08:50:00|3413|3407|3409.8|3403.8|3414.1|3408.1|3409.8|3403.8|41
1656060900000|2022-06-24 08:55:00|3409.5|3403.5|3415.3|3409.3|3415.5|3409.5|3406.1|3400.1|50
1656061200000|2022-06-24 09:00:00|3415.5|3409.5|3412.4|3406.4|3415.5|3409.5|3410|3404|42
1656061500000|2022-06-24 09:05:00|3412.1|3406.1|3412.8|3406.8|3413.8|3407.8|3408.1|3402.1|29
1656061800000|2022-06-24 09:10:00|3413|3407|3411.3|3405.3|3416|3410|3409.3|3403.3|77
1656062100000|2022-06-24 09:15:00|3411|3405|3416.8|3410.8|3417.4|3411.4|3411|3405|26
1656062400000|2022-06-24 09:20:00|3416.9|3410.9|3416.6|3410.6|3417|3411|3415|3409|37
1656062700000|2022-06-24 09:25:00|3416.9|3410.9|3416.8|3410.8|3421|3415|3415.9|3409.9|62
1656063000000|2022-06-24 09:30:00|3416.5|3410.5|3410.3|3404.3|3416.8|3410.8|3410.1|3404.1|80
1656063300000|2022-06-24 09:35:00|3410|3404|3406.8|3400.8|3410|3404|3403|3397|64
1656063600000|2022-06-24 09:40:00|3406.5|3400.5|3406.9|3400.9|3408.8|3402.8|3406|3400|40
1656063900000|2022-06-24 09:45:00|3407.3|3401.3|3408|3402|3410|3404|3407.3|3401.3|24
1656064200000|2022-06-24 09:50:00|3407.9|3401.9|3413.5|3407.5|3414|3408|3407.8|3401.8|37
1656064500000|2022-06-24 09:55:00|3413.8|3407.8|3419.3|3413.3|3422.8|3416.8|3413.8|3407.8|101
1656064800000|2022-06-24 10:00:00|3418.4|3412.4|3419.5|3413.5|3425.8|3419.8|3418.4|3412.4|112
1656065100000|2022-06-24 10:05:00|3419.3|3413.3|3416.5|3410.5|3420.3|3414.3|3416.4|3410.4|40
1656065400000|2022-06-24 10:10:00|3416.8|3410.8|3419.5|3413.5|3420.3|3414.3|3411.1|3405.1|60
1656065700000|2022-06-24 10:15:00|3420.3|3414.3|3414.3|3408.3|3421.6|3415.6|3414.3|3408.3|60
1656066000000|2022-06-24 10:20:00|3414|3408|3409.3|3403.3|3414|3408|3408|3402|43
1656066300000|2022-06-24 10:25:00|3409|3403|3414.5|3408.5|3414.8|3408.8|3408.8|3402.8|43
1656066600000|2022-06-24 10:30:00|3414.8|3408.8|3414.3|3408.3|3415.8|3409.8|3413.9|3407.9|37
1656066900000|2022-06-24 10:35:00|3414.1|3408.1|3420.5|3414.5|3421|3415|3412.8|3406.8|39
1656067200000|2022-06-24 10:40:00|3420.3|3414.3|3419.8|3413.8|3421.3|3415.3|3419.8|3413.8|22
1656067500000|2022-06-24 10:45:00|3420|3414|3423.5|3417.5|3425|3419|3420|3414|66
1656067800000|2022-06-24 10:50:00|3423.8|3417.8|3421|3415|3424.6|3418.6|3420.3|3414.3|55
1656068100000|2022-06-24 10:55:00|3420.5|3414.5|3420|3414|3421.9|3415.9|3418.1|3412.1|49
1656068400000|2022-06-24 11:00:00|3419.9|3413.9|3414.5|3408.5|3419.9|3413.9|3414|3408|37
1656068700000|2022-06-24 11:05:00|3414.3|3408.3|3414|3408|3414.9|3408.9|3413.8|3407.8|32
1656069000000|2022-06-24 11:10:00|3414.3|3408.3|3414.9|3408.9|3416.6|3410.6|3414|3408|54
1656069300000|2022-06-24 11:15:00|3414.6|3408.6|3409|3403|3414.9|3408.9|3408|3402|44
1656069600000|2022-06-24 11:20:00|3408.8|3402.8|3408.8|3402.8|3411.5|3405.5|3407.4|3401.4|33
1656069900000|2022-06-24 11:25:00|3408.5|3402.5|3407|3401|3409.8|3403.8|3405.4|3399.4|60
1656070200000|2022-06-24 11:30:00|3406.8|3400.8|3394.6|3388.6|3407.8|3401.8|3394.6|3388.6|91
1656070500000|2022-06-24 11:35:00|3394.4|3388.4|3392.1|3386.1|3395.1|3389.1|3391.4|3385.4|49
1656070800000|2022-06-24 11:40:00|3391.4|3385.4|3387.1|3381.1|3394.9|3388.9|3387.1|3381.1|60
1656071100000|2022-06-24 11:45:00|3386.9|3380.9|3384.4|3378.4|3391.6|3385.6|3384.4|3378.4|70
1656071400000|2022-06-24 11:50:00|3384.1|3378.1|3383.4|3377.4|3385.9|3379.9|3373.6|3367.6|133
1656071700000|2022-06-24 11:55:00|3383.1|3377.1|3379.9|3373.9|3385.1|3379.1|3376.1|3370.1|89
1656072000000|2022-06-24 12:00:00|3378.9|3372.9|3372.1|3366.1|3381.1|3375.1|3371.6|3365.6|102
1656072300000|2022-06-24 12:05:00|3371.9|3365.9|3367.6|3361.6|3376.1|3370.1|3366.4|3360.4|92
1656072600000|2022-06-24 12:10:00|3367.4|3361.4|3360.6|3354.6|3372.1|3366.1|3360.6|3354.6|98
1656072900000|2022-06-24 12:15:00|3359.4|3353.4|3359.1|3353.1|3365.6|3359.6|3359.1|3353.1|73
1656073200000|2022-06-24 12:20:00|3358.9|3352.9|3355.6|3349.6|3362.1|3356.1|3354.9|3348.9|94
1656073500000|2022-06-24 12:25:00|3355.4|3349.4|3361.6|3355.6|3364.1|3358.1|3355.4|3349.4|92
1656073800000|2022-06-24 12:30:00|3362.6|3356.6|3361.6|3355.6|3364.1|3358.1|3358.9|3352.9|50
1656074100000|2022-06-24 12:35:00|3361.9|3355.9|3366.9|3360.9|3369.9|3363.9|3361.9|3355.9|45
1656074400000|2022-06-24 12:40:00|3366.6|3360.6|3371.9|3365.9|3372.6|3366.6|3364.1|3358.1|102
1656074700000|2022-06-24 12:45:00|3372.1|3366.1|3370.1|3364.1|3372.4|3366.4|3368.9|3362.9|49
1656075000000|2022-06-24 12:50:00|3369.9|3363.9|3369.4|3363.4|3373.6|3367.6|3366.6|3360.6|58
1656075300000|2022-06-24 12:55:00|3369.1|3363.1|3369.6|3363.6|3374.1|3368.1|3366.1|3360.1|80
1656075600000|2022-06-24 13:00:00|3369.4|3363.4|3361.8|3355.8|3382|3376|3356.3|3350.3|395
1656075900000|2022-06-24 13:05:00|3362|3356|3352.4|3346.4|3362|3356|3344.9|3338.9|334
1656076200000|2022-06-24 13:10:00|3352.1|3346.1|3368.1|3362.1|3373.5|3367.5|3344.8|3338.8|283
1656076500000|2022-06-24 13:15:00|3367.9|3361.9|3344.4|3338.4|3367.9|3361.9|3339.9|3333.9|204
1656076800000|2022-06-24 13:20:00|3344.1|3338.1|3339.4|3333.4|3346.1|3340.1|3335.6|3329.6|195
1656077100000|2022-06-24 13:25:00|3339.6|3333.6|3319.8|3313.8|3341.4|3335.4|3316.3|3309.5|306
1656077400000|2022-06-24 13:30:00|3319.5|3313.5|3318.4|3312.4|3329.6|3323.6|3316.4|3310.4|296
1656077700000|2022-06-24 13:35:00|3316.4|3310.4|3306.6|3300.6|3324.5|3318.5|3303.9|3297.9|262
1656078000000|2022-06-24 13:40:00|3306.9|3300.9|3309.6|3303.6|3317.6|3311.6|3305.4|3299.4|175
1656078300000|2022-06-24 13:45:00|3308.9|3302.9|3304.6|3298.6|3309.8|3303.8|3291.6|3285.6|264
1656078600000|2022-06-24 13:50:00|3304.9|3298.9|3292.4|3286.4|3307.1|3301.1|3291.1|3285.1|202
1656078900000|2022-06-24 13:55:00|3292.1|3286.1|3288.5|3282.5|3294.9|3288.9|3278|3272|330
1656079200000|2022-06-24 14:00:00|3288|3282|3315.4|3309.4|3320.8|3314.8|3287.5|3281.5|424
1656079500000|2022-06-24 14:05:00|3314.1|3308.1|3349.9|3343.9|3352.4|3346.4|3314.1|3308.1|337
1656079800000|2022-06-24 14:10:00|3350.1|3344.1|3334.6|3328.6|3351.1|3345.1|3332.9|3326.9|278
1656080100000|2022-06-24 14:15:00|3337.6|3331.6|3340.6|3334.6|3342.4|3336.4|3327.8|3321.8|215
1656080400000|2022-06-24 14:20:00|3340.1|3334.1|3358.4|3352.4|3367.5|3361.5|3337.4|3331.4|327
1656080700000|2022-06-24 14:25:00|3358.1|3352.1|3351.4|3345.4|3361.4|3355.4|3339.4|3333.4|213
1656081000000|2022-06-24 14:30:00|3351.1|3345.1|3348.4|3342.4|3361.4|3355.4|3346.9|3340.9|373
1656081300000|2022-06-24 14:35:00|3348.1|3342.1|3340.1|3334.1|3351.9|3345.9|3336.6|3330.6|239
1656081600000|2022-06-24 14:40:00|3339.9|3333.9|3338.1|3332.1|3340.6|3334.6|3328.9|3322.9|224
1656081900000|2022-06-24 14:45:00|3337.6|3331.6|3357.3|3351.3|3363|3357|3337.1|3331.1|348
1656082200000|2022-06-24 14:50:00|3357.4|3351.4|3354.4|3348.4|3371.4|3365.4|3348.6|3342.6|355
1656082500000|2022-06-24 14:55:00|3354.1|3348.1|3360.4|3354.4|3361.6|3355.6|3346.4|3340.4|254
1656082800000|2022-06-24 15:00:00|3360.6|3354.6|3373.6|3367.6|3378.6|3372.6|3359.6|3353.6|250
1656083100000|2022-06-24 15:05:00|3373.9|3367.9|3369.5|3363.5|3381.9|3375.9|3369.5|3355|194
1656083400000|2022-06-24 15:10:00|3369.8|3363.8|3373.6|3367.6|3376.4|3370.4|3369.5|3363.5|111
1656083700000|2022-06-24 15:15:00|3374.9|3368.9|3380.9|3374.9|3381.9|3375.9|3373.6|3367.6|111
1656084000000|2022-06-24 15:20:00|3380.6|3374.6|3388.9|3382.9|3389.4|3383.4|3379.9|3373.9|126
1656084300000|2022-06-24 15:25:00|3389.4|3383.4|3377.4|3371.4|3390.1|3384.1|3374.4|3368.4|122
1656084600000|2022-06-24 15:30:00|3377.6|3371.6|3377.6|3371.6|3384.9|3378.9|3376.8|3370.8|190
1656084900000|2022-06-24 15:35:00|3377.9|3371.9|3377.9|3371.9|3378.6|3372.6|3369.9|3363.9|185
1656085200000|2022-06-24 15:40:00|3377.4|3371.4|3368.4|3362.4|3377.6|3371.6|3363.9|3357.9|119
1656085500000|2022-06-24 15:45:00|3368.1|3362.1|3359.9|3353.9|3368.1|3362.1|3358.9|3352.9|162
1656085800000|2022-06-24 15:50:00|3360.1|3354.1|3365.4|3359.4|3366.4|3360.4|3357.9|3351.9|63
1656086100000|2022-06-24 15:55:00|3365.6|3359.6|3362.9|3356.9|3366.6|3360.6|3358.9|3352.9|53
1656086400000|2022-06-24 16:00:00|3363.4|3357.4|3357.9|3351.9|3366.4|3360.4|3357.9|3351.9|80
1656086700000|2022-06-24 16:05:00|3357.6|3351.6|3356.4|3350.4|3362.6|3356.6|3356.1|3350.1|118
1656087000000|2022-06-24 16:10:00|3356.1|3350.1|3342.6|3336.6|3356.4|3350.4|3341.9|3335.9|210
1656087300000|2022-06-24 16:15:00|3342.9|3336.9|3348.6|3342.6|3354.4|3348.4|3342.9|3336.9|172
1656087600000|2022-06-24 16:20:00|3349.4|3343.4|3351.4|3345.4|3351.6|3345.6|3346.4|3340.4|120
1656087900000|2022-06-24 16:25:00|3351.6|3345.6|3340.6|3334.6|3352.1|3346.1|3340.1|3334.1|80
1656088200000|2022-06-24 16:30:00|3340.3|3334.3|3329.9|3323.9|3341.1|3335.1|3329.4|3323.4|72
1656088500000|2022-06-24 16:35:00|3332.4|3326.4|3333.5|3327.5|3337.1|3331.1|3331.4|3325.4|49
1656088800000|2022-06-24 16:40:00|3333.8|3327.8|3343.9|3337.9|3353.8|3347.8|3333.6|3327.6|185
1656089100000|2022-06-24 16:45:00|3343.6|3337.6|3340.9|3334.9|3346.6|3340.6|3338.9|3332.9|61
1656089400000|2022-06-24 16:50:00|3341.1|3335.1|3334.9|3328.9|3341.4|3335.4|3333.6|3327.6|114
1656089700000|2022-06-24 16:55:00|3335.1|3329.1|3338.5|3332.5|3338.8|3332.8|3334|3328|232
1656288000000|2022-06-27 00:00:00|3534.1|3514.1|3340.1|3334.1|3534.1|3514.1|3340|3334|22
1656288300000|2022-06-27 00:05:00|3340.4|3334.4|3338|3332|3341.6|3335.6|3337.9|3331.9|22
1656288600000|2022-06-27 00:10:00|3338.3|3332.3|3338.8|3332.8|3339.3|3333.3|3337.3|3331.3|29
1656288900000|2022-06-27 00:15:00|3338.5|3332.5|3340.3|3334.3|3340.5|3334.5|3338.5|3332.5|6
1656289200000|2022-06-27 00:20:00|3340|3334|3339.8|3333.8|3340|3334|3339|3333|8
1656289500000|2022-06-27 00:25:00|3338.8|3332.8|3336|3330|3340|3334|3336|3330|19
1656289800000|2022-06-27 00:30:00|3335.8|3329.8|3337|3331|3337.4|3331.4|3329.4|3323.4|40
1656290100000|2022-06-27 00:35:00|3339.9|3333.9|3339.5|3333.5|3342|3336|3339.3|3333.3|30
1656290400000|2022-06-27 00:40:00|3339.8|3333.8|3340.5|3334.5|3341|3335|3339.5|3333.5|18
1656290700000|2022-06-27 00:45:00|3340.8|3334.8|3339.8|3333.8|3341.3|3335.3|3339.8|3333.8|18
1656291000000|2022-06-27 00:50:00|3340|3334|3343.5|3337.5|3344|3338|3340|3334|32
1656291300000|2022-06-27 00:55:00|3343.8|3337.8|3344.3|3338.3|3345|3339|3343.3|3337.3|28
1656291600000|2022-06-27 01:00:00|3344|3338|3365|3359|3366|3360|3343.5|3337.5|236
1656291900000|2022-06-27 01:05:00|3364.8|3358.8|3379|3373|3381.4|3375.4|3348.5|3342.5|362
1656292200000|2022-06-27 01:10:00|3379.4|3373.4|3389.1|3383.1|3393.8|3387.8|3374.6|3368.6|195
1656292500000|2022-06-27 01:15:00|3388.8|3382.8|3394.3|3388.3|3395.3|3389.3|3386.8|3380.8|152
1656292800000|2022-06-27 01:20:00|3392.5|3386.5|3397.3|3391.3|3399.8|3393.8|3388.3|3382.3|127
1656293100000|2022-06-27 01:25:00|3397|3391|3411|3405|3411.5|3405.5|3392.3|3386.3|137
1656293400000|2022-06-27 01:30:00|3411.5|3405.5|3411.5|3405.5|3412.8|3406.8|3408.3|3402.3|248
1656293700000|2022-06-27 01:35:00|3411.8|3405.8|3413.5|3407.5|3414.8|3408.8|3407|3401|138
1656294000000|2022-06-27 01:40:00|3413.8|3407.8|3402|3396|3416|3410|3400.1|3394.1|430
1656294300000|2022-06-27 01:45:00|3402.1|3396.1|3385|3379|3403.1|3397.1|3384.5|3378.5|174
1656294600000|2022-06-27 01:50:00|3385.8|3379.8|3401|3395|3401.5|3395.5|3385.8|3379.8|90
1656294900000|2022-06-27 01:55:00|3400.8|3394.8|3400.3|3394.3|3403.5|3397.5|3398.5|3392.5|191
1656295200000|2022-06-27 02:00:00|3401.5|3395.5|3390.8|3384.8|3401.5|3395.5|3390.8|3384.8|87
1656295500000|2022-06-27 02:05:00|3391|3385|3384.5|3378.5|3391|3385|3380.5|3374.5|72
1656295800000|2022-06-27 02:10:00|3383.4|3377.4|3386.6|3380.6|3386.6|3380.6|3380.5|3374.5|227
1656296100000|2022-06-27 02:15:00|3386.8|3380.8|3388.5|3382.5|3388.5|3382.5|3384.3|3378.3|128
1656296400000|2022-06-27 02:20:00|3388.8|3382.8|3390.8|3384.8|3390.8|3384.8|3388.8|3382.8|8
1656296700000|2022-06-27 02:25:00|3390.5|3384.5|3391.3|3385.3|3391.3|3385.3|3390.5|3384.5|4
1656297000000|2022-06-27 02:30:00|3391.5|3385.5|3391.3|3385.3|3396|3390|3390.3|3384.3|82
1656297300000|2022-06-27 02:35:00|3391.5|3385.5|3393.5|3387.5|3394.5|3388.5|3390|3384|77
1656297600000|2022-06-27 02:40:00|3393.8|3387.8|3389.8|3383.8|3394.5|3388.5|3389.5|3383.5|265
1656297900000|2022-06-27 02:45:00|3390|3384|3391.5|3385.5|3392.8|3386.8|3389.8|3383.8|14
1656298200000|2022-06-27 02:50:00|3391.8|3385.8|3389.8|3383.8|3391.8|3385.8|3389.3|3383.3|16
1656298500000|2022-06-27 02:55:00|3389.5|3383.5|3390.5|3384.5|3390.5|3384.5|3388.8|3382.8|15
1656298800000|2022-06-27 03:00:00|3390|3384|3389.5|3383.5|3390|3384|3388.5|3382.5|39
1656299100000|2022-06-27 03:05:00|3389.3|3383.3|3388.5|3382.5|3390.3|3384.3|3387.8|3381.8|38
1656299400000|2022-06-27 03:10:00|3388.3|3382.3|3387|3381|3388.5|3382.5|3387|3381|13
1656299700000|2022-06-27 03:15:00|3386.5|3380.5|3384.5|3378.5|3388.1|3382.1|3384.5|3378.5|11
1656300000000|2022-06-27 03:20:00|3384.3|3378.3|3376|3370|3384.3|3378.3|3376|3370|55
1656300300000|2022-06-27 03:25:00|3376.3|3370.3|3376.8|3370.8|3376.8|3370.8|3376.3|3370.3|2
1656300600000|2022-06-27 03:30:00|3377|3371|3376.3|3370.3|3377|3371|3376|3370|50
1656300900000|2022-06-27 03:35:00|3376.5|3370.5|3378.5|3372.5|3380.5|3374.5|3376.5|3370.5|43
1656301200000|2022-06-27 03:40:00|3378.3|3372.3|3378|3372|3378.3|3372.3|3377.3|3371.3|15
1656301500000|2022-06-27 03:45:00|3377.8|3371.8|3378.3|3372.3|3379|3373|3376.5|3370.5|22
1656301800000|2022-06-27 03:50:00|3378|3372|3379.5|3373.5|3379.6|3373.6|3377.3|3371.3|18
1656302100000|2022-06-27 03:55:00|3380.5|3374.5|3380|3374|3380.8|3374.8|3378.3|3372.3|14
1656302400000|2022-06-27 04:00:00|3380.3|3374.3|3379.8|3373.8|3380.3|3374.3|3379.8|3373.8|11
1656302700000|2022-06-27 04:05:00|3379.5|3373.5|3380|3374|3380.3|3374.3|3378.5|3372.5|9
1656303000000|2022-06-27 04:10:00|3379.8|3373.8|3379.8|3373.8|3380.3|3374.3|3379.8|3373.8|5
1656303300000|2022-06-27 04:15:00|3379.5|3373.5|3379.5|3373.5|3381|3375|3379|3373|7
1656303600000|2022-06-27 04:20:00|3379.3|3373.3|3377.5|3371.5|3379.3|3373.3|3377.3|3371.3|13
1656303900000|2022-06-27 04:25:00|3377.3|3371.3|3375.3|3369.3|3377.3|3371.3|3375.3|3369.3|4
1656304200000|2022-06-27 04:30:00|3375|3369|3371.5|3365.5|3375|3369|3371|3365|12
1656304500000|2022-06-27 04:35:00|3371.8|3365.8|3372|3366|3372|3366|3371.8|3365.8|2
1656304800000|2022-06-27 04:40:00|3372.3|3366.3|3371.3|3365.3|3375.5|3369.5|3371.3|3365.3|17
1656305100000|2022-06-27 04:45:00|3371.5|3365.5|3378.5|3372.5|3378.8|3372.8|3371.5|3365.5|20
1656305400000|2022-06-27 04:50:00|3378.8|3372.8|3378.8|3372.8|3379|3373|3378.5|3372.5|5
1656305700000|2022-06-27 04:55:00|3379|3373|3383.3|3377.3|3383.5|3377.5|3379|3373|26
1656306000000|2022-06-27 05:00:00|3383|3377|3379.3|3373.3|3383|3377|3379|3373|38
1656306300000|2022-06-27 05:05:00|3379|3373|3379.5|3373.5|3379.8|3373.8|3379|3373|6
1656306600000|2022-06-27 05:10:00|3379.8|3373.8|3379|3373|3379.8|3373.8|3378.8|3372.8|18
1656306900000|2022-06-27 05:15:00|3378.8|3372.8|3377.5|3371.5|3378.8|3372.8|3377.5|3371.5|10
1656307200000|2022-06-27 05:20:00|3377.3|3371.3|3374.5|3368.5|3377.5|3371.5|3374.3|3368.3|23
1656307500000|2022-06-27 05:25:00|3374.8|3368.8|3369.5|3363.5|3374.8|3368.8|3366.3|3360.3|33
1656307800000|2022-06-27 05:30:00|3369.3|3363.3|3346.5|3340.5|3369.5|3363.5|3346.3|3340.3|149
1656308100000|2022-06-27 05:35:00|3346.8|3340.8|3362|3356|3362|3356|3346|3340|138
1656308400000|2022-06-27 05:40:00|3362.3|3356.3|3372.3|3366.3|3375.5|3369.5|3362|3356|184
1656308700000|2022-06-27 05:45:00|3372.5|3366.5|3364.8|3358.8|3372.5|3366.5|3361.8|3355.8|137
1656309000000|2022-06-27 05:50:00|3364.5|3358.5|3360.3|3354.3|3364.5|3358.5|3359.8|3353.8|62
1656309300000|2022-06-27 05:55:00|3360.5|3354.5|3356|3350|3361.3|3355.3|3353.5|3347.5|195
1656309600000|2022-06-27 06:00:00|3356.3|3350.3|3357|3351|3359.3|3353.3|3354|3348|57
1656309900000|2022-06-27 06:05:00|3356.8|3350.8|3354.8|3348.8|3358|3352|3353.3|3347.3|95
1656310200000|2022-06-27 06:10:00|3354.5|3348.5|3347|3341|3355.3|3349.3|3342.5|3336.5|309
1656310500000|2022-06-27 06:15:00|3347.3|3341.3|3345.3|3339.3|3351.5|3345.5|3342.5|3336.5|176
1656310800000|2022-06-27 06:20:00|3345|3339|3342.8|3336.8|3348|3342|3339.5|3333.5|325
1656311100000|2022-06-27 06:25:00|3342.3|3336.3|3346|3340|3347.5|3341.5|3337.3|3331.3|221
1656311400000|2022-06-27 06:30:00|3346.5|3340.5|3359.5|3353.5|3362|3356|3346.5|3340.5|218
1656311700000|2022-06-27 06:35:00|3359.8|3353.8|3360.3|3354.3|3370.3|3364.3|3355|3349|362
1656312000000|2022-06-27 06:40:00|3360|3354|3352.8|3346.8|3360.3|3354.3|3351.3|3345.3|243
1656312300000|2022-06-27 06:45:00|3353|3347|3349.3|3343.3|3354.3|3348.3|3347.5|3341.5|78
1656312600000|2022-06-27 06:50:00|3349.5|3343.5|3350.5|3344.5|3355.3|3349.3|3348.8|3342.8|69
1656312900000|2022-06-27 06:55:00|3350.3|3344.3|3348.9|3342.9|3355.9|3349.9|3347.9|3341.9|147
1656313200000|2022-06-27 07:00:00|3348.6|3342.6|3358.1|3352.1|3361.9|3355.9|3348.1|3342.1|97
1656313500000|2022-06-27 07:05:00|3358.6|3352.6|3360.4|3354.4|3362.4|3356.4|3351.4|3345.4|51
1656313800000|2022-06-27 07:10:00|3360.6|3354.6|3360.1|3354.1|3363.6|3357.6|3352.6|3346.6|100
1656314100000|2022-06-27 07:15:00|3360.4|3354.4|3368.9|3362.9|3368.9|3362.9|3360.4|3354.4|85
1656314400000|2022-06-27 07:20:00|3368.6|3362.6|3371.4|3365.4|3375.1|3369.1|3362.4|3356.4|86
1656314700000|2022-06-27 07:25:00|3371.6|3365.6|3376.9|3370.9|3378.4|3372.4|3371.6|3365.6|42
1656315000000|2022-06-27 07:30:00|3377.4|3371.4|3381.9|3375.9|3381.9|3375.9|3375.9|3369.9|49
1656315300000|2022-06-27 07:35:00|3381.4|3375.4|3376.1|3370.1|3381.9|3375.9|3376.1|3370.1|54
1656315600000|2022-06-27 07:40:00|3375.1|3369.1|3367.9|3361.9|3376.1|3370.1|3364.9|3358.9|78
1656315900000|2022-06-27 07:45:00|3367.6|3361.6|3374.4|3368.4|3375.4|3369.4|3359.1|3353.1|76
1656316200000|2022-06-27 07:50:00|3374.6|3368.6|3377.6|3371.6|3381.1|3375.1|3370.4|3364.4|53
1656316500000|2022-06-27 07:55:00|3377.9|3371.9|3368.9|3362.9|3384.5|3378.5|3368.9|3362.9|104
1656316800000|2022-06-27 08:00:00|3368.4|3362.4|3344.1|3338.1|3374.6|3368.6|3344.1|3338.1|121
1656317100000|2022-06-27 08:05:00|3343.6|3337.6|3347.6|3341.6|3350.4|3344.4|3338.6|3332.6|68
1656317400000|2022-06-27 08:10:00|3347.4|3341.4|3354.6|3348.6|3362|3353|3343.1|3337.1|98
1656317700000|2022-06-27 08:15:00|3354.4|3348.4|3345.9|3339.9|3354.4|3348.4|3345.9|3339.9|54
1656318000000|2022-06-27 08:20:00|3345.6|3339.6|3343.4|3337.4|3346.1|3340.1|3337.1|3331.1|84
1656318300000|2022-06-27 08:25:00|3342.9|3336.9|3332.6|3326.6|3343.6|3337.6|3330.9|3324.9|86
1656318600000|2022-06-27 08:30:00|3332.9|3326.9|3317.6|3311.6|3334.9|3328.9|3317.6|3311.6|72
1656318900000|2022-06-27 08:35:00|3317.4|3311.4|3319.9|3313.9|3319.9|3313.9|3305.4|3299.4|71
1656319200000|2022-06-27 08:40:00|3320.4|3314.4|3320.9|3314.9|3330.4|3324.4|3318.1|3312.1|87
1656319500000|2022-06-27 08:45:00|3321.1|3315.1|3330.1|3324.1|3332.1|3326.1|3321.1|3315.1|50
1656319800000|2022-06-27 08:50:00|3328.6|3322.6|3317.4|3311.4|3329.4|3323.4|3316.9|3310.9|50
1656320100000|2022-06-27 08:55:00|3317.1|3311.1|3320.9|3314.9|3322.9|3316.9|3316.4|3310.4|55
1656320400000|2022-06-27 09:00:00|3321.9|3315.9|3321.9|3315.9|3327.4|3321.4|3318.4|3312.4|61
1656320700000|2022-06-27 09:05:00|3320.9|3314.9|3317.6|3311.6|3320.9|3314.9|3315.6|3309.6|21
1656321000000|2022-06-27 09:10:00|3317.4|3311.4|3312.1|3306.1|3318.9|3312.9|3311.1|3305.1|60
1656321300000|2022-06-27 09:15:00|3311.9|3305.9|3313.4|3307.4|3314.1|3308.1|3310.4|3304.4|41
1656321600000|2022-06-27 09:20:00|3313.6|3307.6|3318.1|3312.1|3320.1|3314.1|3312.6|3306.6|53
1656321900000|2022-06-27 09:25:00|3317.6|3311.6|3320.9|3314.9|3325.9|3319.9|3316.4|3310.4|130
1656322200000|2022-06-27 09:30:00|3320.4|3314.4|3317.4|3311.4|3320.4|3314.4|3314.9|3308.9|41
1656322500000|2022-06-27 09:35:00|3316.9|3310.9|3316.4|3310.4|3320.4|3314.4|3316.4|3310.4|34
1656322800000|2022-06-27 09:40:00|3316.6|3310.6|3320.1|3314.1|3322.6|3316.6|3316.6|3310.6|29
1656323100000|2022-06-27 09:45:00|3319.9|3313.9|3316.6|3310.6|3323.6|3317.6|3316.6|3310.6|40
1656323400000|2022-06-27 09:50:00|3315.6|3309.6|3308.9|3302.9|3315.6|3309.6|3308.9|3302.9|18
1656323700000|2022-06-27 09:55:00|3308.6|3302.6|3306.6|3300.6|3313.1|3307.1|3306.1|3300.1|72
1656324000000|2022-06-27 10:00:00|3306.4|3300.4|3310.1|3304.1|3311.9|3305.9|3304.9|3298.9|80
1656324300000|2022-06-27 10:05:00|3309.1|3303.1|3311.4|3305.4|3313.6|3307.6|3308.4|3302.4|25
1656324600000|2022-06-27 10:10:00|3311.6|3305.6|3308.1|3302.1|3313.6|3307.6|3307.1|3301.1|59
1656324900000|2022-06-27 10:15:00|3308.6|3302.6|3316.4|3310.4|3316.4|3310.4|3308.6|3302.6|50
1656325200000|2022-06-27 10:20:00|3316.6|3310.6|3316.9|3310.9|3317.9|3311.9|3315.6|3309.6|40
1656325500000|2022-06-27 10:25:00|3317.1|3311.1|3317.6|3311.6|3319.9|3313.9|3316.4|3310.4|128
1656325800000|2022-06-27 10:30:00|3318.1|3312.1|3319.1|3313.1|3325.6|3319.6|3317.6|3311.6|50
1656326100000|2022-06-27 10:35:00|3318.9|3312.9|3324.6|3318.6|3325.4|3319.4|3316.4|3310.4|52
1656326400000|2022-06-27 10:40:00|3325.4|3319.4|3329.6|3323.6|3331.4|3325.4|3325.1|3319.1|75
1656326700000|2022-06-27 10:45:00|3329.9|3323.9|3326.6|3320.6|3337.6|3331.6|3324.4|3318.4|57
1656327000000|2022-06-27 10:50:00|3327.4|3321.4|3322.9|3316.9|3328.4|3322.4|3320.6|3314.6|48
1656327300000|2022-06-27 10:55:00|3323.1|3317.1|3320.9|3314.9|3323.1|3317.1|3320.9|3314.9|16
1656327600000|2022-06-27 11:00:00|3321.4|3315.4|3319.6|3313.6|3322.6|3316.6|3319.6|3313.6|21
1656327900000|2022-06-27 11:05:00|3319.1|3313.1|3325.9|3319.9|3329.9|3323.9|3316.9|3310.9|39
1656328200000|2022-06-27 11:10:00|3325.4|3319.4|3326.4|3320.4|3330.6|3324.6|3324.6|3318.6|95
1656328500000|2022-06-27 11:15:00|3326.1|3320.1|3328.1|3322.1|3328.4|3322.4|3323.1|3317.1|51
1656328800000|2022-06-27 11:20:00|3327.9|3321.9|3332.1|3326.1|3332.9|3326.9|3325.9|3319.9|30
1656329100000|2022-06-27 11:25:00|3333.1|3327.1|3329.4|3323.4|3336.9|3330.9|3328.6|3322.6|41
1656329400000|2022-06-27 11:30:00|3330.1|3324.1|3338.1|3332.1|3341.1|3335.1|3330.1|3324.1|72
1656329700000|2022-06-27 11:35:00|3338.4|3332.4|3336.4|3330.4|3339.1|3333.1|3331.6|3325.6|66
1656330000000|2022-06-27 11:40:00|3336.6|3330.6|3344.6|3338.6|3345.4|3339.4|3336.6|3330.6|49
1656330300000|2022-06-27 11:45:00|3344.4|3338.4|3342.3|3336.3|3348.1|3342.1|3338.6|3332.6|71
1656330600000|2022-06-27 11:50:00|3342.1|3336.1|3349.1|3343.1|3350.4|3344.4|3339.9|3333.9|111
1656330900000|2022-06-27 11:55:00|3348.6|3342.6|3373.4|3367.4|3376.6|3370.6|3347.9|3341.9|129
1656331200000|2022-06-27 12:00:00|3373.6|3367.6|3363.6|3357.6|3373.6|3367.6|3363.4|3357.4|154
1656331500000|2022-06-27 12:05:00|3363.9|3357.9|3362.4|3356.4|3369.4|3363.4|3358.6|3352.6|104
1656331800000|2022-06-27 12:10:00|3362.9|3356.9|3367.4|3361.4|3372.6|3366.6|3361.1|3355.1|151
1656332100000|2022-06-27 12:15:00|3366.9|3360.9|3374.1|3368.1|3377.6|3371.6|3363.6|3357.6|140
1656332400000|2022-06-27 12:20:00|3374.4|3368.4|3368.6|3362.6|3380.1|3374.1|3368.1|3362.1|51
1656332700000|2022-06-27 12:25:00|3368.4|3362.4|3367.9|3361.9|3368.9|3362.9|3361.9|3355.9|62
1656333000000|2022-06-27 12:30:00|3366.6|3360.6|3359.9|3353.9|3367.4|3361.4|3358.6|3352.6|130
1656333300000|2022-06-27 12:35:00|3359.6|3353.6|3357.1|3351.1|3360.4|3354.4|3357.1|3351.1|61
1656333600000|2022-06-27 12:40:00|3356.9|3350.9|3359.6|3353.6|3362.4|3356.4|3353.4|3347.4|117
1656333900000|2022-06-27 12:45:00|3359.9|3353.9|3361.9|3355.9|3364.9|3358.9|3359.6|3353.6|123
1656334200000|2022-06-27 12:50:00|3361.6|3355.6|3360.4|3354.4|3362.4|3356.4|3355.6|3349.6|47
1656334500000|2022-06-27 12:55:00|3360.9|3354.9|3348.4|3342.4|3363.1|3357.1|3346.3|3340.3|48
1656334800000|2022-06-27 13:00:00|3348.1|3342.1|3362.4|3356.4|3363.4|3357.4|3341.9|3335.9|223
1656335100000|2022-06-27 13:05:00|3362.1|3356.1|3355.6|3349.6|3362.4|3356.4|3350.4|3344.4|147
1656335400000|2022-06-27 13:10:00|3355.9|3349.9|3345.6|3339.6|3356.4|3350.4|3342.1|3336.1|175
1656335700000|2022-06-27 13:15:00|3345.1|3339.1|3338.1|3332.1|3345.1|3339.1|3334.1|3328.1|185
1656336000000|2022-06-27 13:20:00|3338.4|3332.4|3338.6|3332.6|3342.1|3336.1|3334.1|3328.1|117
1656336300000|2022-06-27 13:25:00|3339.1|3333.1|3338.9|3332.9|3339.6|3333.6|3330.1|3324.1|112
1656336600000|2022-06-27 13:30:00|3339.1|3333.1|3325.9|3319.9|3339.4|3333.4|3322.3|3316.3|207
1656336900000|2022-06-27 13:35:00|3325.1|3319.1|3317.9|3311.9|3328.9|3322.9|3313.4|3307.4|170
1656337200000|2022-06-27 13:40:00|3317.6|3311.6|3314.1|3308.1|3320.6|3314.6|3310.4|3304.4|192
1656337500000|2022-06-27 13:45:00|3314.4|3308.4|3307.1|3301.1|3314.4|3308.4|3304.1|3298.1|221
1656337800000|2022-06-27 13:50:00|3306.4|3300.4|3315.1|3309.1|3317.6|3311.6|3306.4|3300.4|205
1656338100000|2022-06-27 13:55:00|3314.9|3308.9|3308.6|3302.6|3317.6|3311.6|3306.1|3300.1|162
1656338400000|2022-06-27 14:00:00|3308.1|3302.1|3313.9|3307.9|3319.4|3313.4|3306.6|3300.6|192
1656338700000|2022-06-27 14:05:00|3313.6|3307.6|3304.1|3298.1|3315.6|3309.6|3302.6|3296.6|134
1656339000000|2022-06-27 14:10:00|3302.6|3296.6|3295.9|3289.9|3305.6|3299.6|3295.4|3289.4|189
1656339300000|2022-06-27 14:15:00|3295.4|3289.4|3296.6|3290.6|3301.4|3295.4|3292.6|3286.6|162
1656339600000|2022-06-27 14:20:00|3296.4|3290.4|3304.1|3298.1|3306.1|3300.1|3296.4|3290.4|169
1656339900000|2022-06-27 14:25:00|3304.4|3298.4|3318.4|3312.4|3320.1|3314.1|3303.6|3297.6|141
1656340200000|2022-06-27 14:30:00|3318.6|3312.6|3322.1|3316.1|3327.1|3321.1|3313.1|3307.1|157
1656340500000|2022-06-27 14:35:00|3321.9|3315.9|3316.4|3310.4|3321.9|3315.9|3313.1|3307.1|117
1656340800000|2022-06-27 14:40:00|3316.1|3310.1|3322.1|3316.1|3325.1|3319.1|3315.9|3309.9|189
1656341100000|2022-06-27 14:45:00|3322.4|3316.4|3325.6|3319.6|3333.9|3327.9|3322.4|3316.4|209
1656341400000|2022-06-27 14:50:00|3325.9|3319.9|3322.1|3316.1|3330.1|3324.1|3314.6|3308.6|139
1656341700000|2022-06-27 14:55:00|3322.4|3316.4|3319.9|3313.9|3327.1|3321.1|3318.6|3312.6|128
1656342000000|2022-06-27 15:00:00|3320.1|3314.1|3343.6|3337.6|3343.6|3337.6|3320.1|3314.1|157
1656342300000|2022-06-27 15:05:00|3344.1|3338.1|3340.1|3334.1|3345.9|3339.9|3339.1|3333.1|124
1656342600000|2022-06-27 15:10:00|3339.9|3333.9|3341.4|3335.4|3345.1|3339.1|3338.4|3332.4|99
1656342900000|2022-06-27 15:15:00|3341.1|3335.1|3336.4|3330.4|3341.1|3335.1|3334.9|3328.9|101
1656343200000|2022-06-27 15:20:00|3336.6|3330.6|3335.4|3329.4|3338.6|3332.6|3334.6|3328.6|75
1656343500000|2022-06-27 15:25:00|3335.6|3329.6|3337.4|3331.4|3338.1|3332.1|3334.4|3328.4|107
1656343800000|2022-06-27 15:30:00|3337.1|3331.1|3336.1|3330.1|3338.6|3332.6|3335.1|3329.1|114
1656344100000|2022-06-27 15:35:00|3335.6|3329.6|3340.4|3334.4|3341.9|3335.9|3335.6|3329.6|132
1656344400000|2022-06-27 15:40:00|3340.6|3334.6|3345.4|3339.4|3347.4|3341.4|3340.1|3334.1|217
1656344700000|2022-06-27 15:45:00|3345.1|3339.1|3339.1|3333.1|3345.1|3339.1|3337.4|3331.4|151
1656345000000|2022-06-27 15:50:00|3339.4|3333.4|3340.4|3334.4|3342.4|3336.4|3337.1|3331.1|99
1656345300000|2022-06-27 15:55:00|3339.9|3333.9|3342.9|3336.9|3344.4|3338.4|3338.9|3332.9|108
1656345600000|2022-06-27 16:00:00|3343.1|3337.1|3346.6|3340.6|3347.4|3341.4|3343.1|3337.1|51
1656345900000|2022-06-27 16:05:00|3346.4|3340.4|3341.1|3335.1|3346.4|3340.4|3340.6|3334.6|46
1656346200000|2022-06-27 16:10:00|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3339.6|3333.6|53
1656346500000|2022-06-27 16:15:00|3342.4|3336.4|3341.6|3335.6|3342.4|3336.4|3341.1|3335.1|51
1656346800000|2022-06-27 16:20:00|3341.4|3335.4|3340.4|3334.4|3341.9|3335.9|3340.4|3334.4|26
1656347100000|2022-06-27 16:25:00|3340.1|3334.1|3338.4|3332.4|3340.6|3334.6|3338.4|3332.4|12
1656347400000|2022-06-27 16:30:00|3338.1|3332.1|3334.4|3328.4|3338.1|3332.1|3334.4|3328.4|14
1656347700000|2022-06-27 16:35:00|3334.6|3328.6|3338.6|3332.6|3339.1|3333.1|3334.6|3328.6|28
1656348000000|2022-06-27 16:40:00|3338.4|3332.4|3341.6|3335.6|3341.6|3335.6|3337.9|3331.9|48
1656348300000|2022-06-27 16:45:00|3341.4|3335.4|3341.9|3335.9|3342.4|3336.4|3341.1|3335.1|27
1656348600000|2022-06-27 16:50:00|3342.1|3336.1|3342.1|3336.1|3342.4|3336.4|3341.1|3335.1|25
1656348900000|2022-06-27 16:55:00|3342.4|3336.4|3341.8|3335.8|3342.4|3336.4|3341.3|3335.3|52
1656374400000|2022-06-28 00:00:00|3343.9|3337.9|3341.3|3335.3|3343.9|3337.9|3341.1|3335.1|5
1656374700000|2022-06-28 00:05:00|3341.4|3335.4|3334|3328|3341.9|3335.9|3334|3328|26
1656375000000|2022-06-28 00:10:00|3333.8|3327.8|3334.6|3328.6|3335|3329|3329.5|3323.5|38
1656375300000|2022-06-28 00:15:00|3335|3329|3331.8|3325.8|3335.8|3329.8|3331.8|3325.8|10
1656375600000|2022-06-28 00:20:00|3331.5|3325.5|3331.8|3325.8|3333.3|3327.3|3330|3324|50
1656375900000|2022-06-28 00:25:00|3332|3326|3335|3329|3335.3|3329.3|3332|3326|43
1656376200000|2022-06-28 00:30:00|3335.5|3329.5|3340.3|3334.3|3340.5|3334.5|3335.5|3329.5|17
1656376500000|2022-06-28 00:35:00|3340.5|3334.5|3339.5|3333.5|3340.8|3334.8|3338.5|3332.5|23
1656376800000|2022-06-28 00:40:00|3341|3335|3341.3|3335.3|3342.3|3336.3|3340.5|3334.5|17
1656377100000|2022-06-28 00:45:00|3341|3335|3338.8|3332.8|3342.3|3336.3|3338.8|3332.8|41
1656377400000|2022-06-28 00:50:00|3338.5|3332.5|3335.8|3329.8|3338.5|3332.5|3335.8|3329.8|14
1656377700000|2022-06-28 00:55:00|3336|3330|3336.3|3330.3|3336.3|3330.3|3335.8|3329.8|6
1656378000000|2022-06-28 01:00:00|3336.5|3330.5|3345|3339|3346.3|3340.3|3336|3330|65
1656378300000|2022-06-28 01:05:00|3344.8|3338.8|3336.8|3330.8|3344.8|3338.8|3333|3327|59
1656378600000|2022-06-28 01:10:00|3337|3331|3342.8|3336.8|3343|3337|3337|3331|36
1656378900000|2022-06-28 01:15:00|3343.6|3337.6|3335.3|3329.3|3343.6|3337.6|3335.3|3329.3|89
1656379200000|2022-06-28 01:20:00|3335.5|3329.5|3332|3326|3338.4|3332.4|3331.3|3325.3|41
1656379500000|2022-06-28 01:25:00|3332.3|3326.3|3333|3327|3333.5|3327.5|3331.5|3325.5|25
1656379800000|2022-06-28 01:30:00|3334.3|3328.3|3330.4|3324.4|3338.9|3332.9|3330.4|3324.4|143
1656380100000|2022-06-28 01:35:00|3330.5|3324.5|3333.6|3327.6|3337.1|3331.1|3329.3|3323.3|236
1656380400000|2022-06-28 01:40:00|3333.4|3327.4|3335|3329|3335.3|3329.3|3332.4|3326.4|32
1656380700000|2022-06-28 01:45:00|3335.3|3329.3|3335.5|3329.5|3336.3|3330.3|3334|3328|46
1656381000000|2022-06-28 01:50:00|3335.3|3329.3|3335.3|3329.3|3339|3333|3335|3329|147
1656381300000|2022-06-28 01:55:00|3335.5|3329.5|3335.6|3329.6|3339.3|3333.3|3333.9|3327.9|308
1656381600000|2022-06-28 02:00:00|3336.1|3330.1|3341.6|3335.6|3342.6|3336.6|3335.6|3329.6|319
1656381900000|2022-06-28 02:05:00|3341.8|3335.8|3342.8|3336.8|3344.3|3338.3|3339.3|3333.3|97
1656382200000|2022-06-28 02:10:00|3342.5|3336.5|3343.5|3337.5|3343.5|3337.5|3338.8|3332.8|64
1656382500000|2022-06-28 02:15:00|3343.3|3337.3|3344.1|3338.1|3345|3339|3343.3|3337.3|9
1656382800000|2022-06-28 02:20:00|3343.5|3337.5|3343.5|3337.5|3343.5|3337.5|3340|3334|36
1656383100000|2022-06-28 02:25:00|3345|3339|3345.3|3339.3|3345.5|3339.5|3344.3|3338.3|48
1656383400000|2022-06-28 02:30:00|3345.5|3339.5|3342.5|3336.5|3345.5|3339.5|3339.8|3333.8|61
1656383700000|2022-06-28 02:35:00|3342.3|3336.3|3341.5|3335.5|3342.8|3336.8|3340.8|3334.8|32
1656384000000|2022-06-28 02:40:00|3341.3|3335.3|3344|3338|3344|3338|3340.5|3334.5|29
1656384300000|2022-06-28 02:45:00|3343.8|3337.8|3344|3338|3344.3|3338.3|3343.5|3337.5|30
1656384600000|2022-06-28 02:50:00|3343.8|3337.8|3348|3342|3348|3342|3343.8|3337.8|38
1656384900000|2022-06-28 02:55:00|3347.8|3341.8|3345.3|3339.3|3347.8|3341.8|3344.5|3338.5|47
1656385200000|2022-06-28 03:00:00|3345|3339|3344|3338|3345|3339|3342.8|3336.8|13
1656385500000|2022-06-28 03:05:00|3344.5|3338.5|3344.3|3338.3|3344.8|3338.8|3343|3337|31
1656385800000|2022-06-28 03:10:00|3344|3338|3342.3|3336.3|3345|3339|3340.3|3334.3|54
1656386100000|2022-06-28 03:15:00|3342.5|3336.5|3340.8|3334.8|3343.8|3337.8|3340|3334|148
1656386400000|2022-06-28 03:20:00|3340.5|3334.5|3344|3338|3345|3339|3339.8|3333.8|47
1656386700000|2022-06-28 03:25:00|3345|3339|3348.5|3342.5|3349.3|3343.3|3343.5|3337.5|174
1656387000000|2022-06-28 03:30:00|3348.8|3342.8|3341.5|3335.5|3349.3|3343.3|3340|3334|57
1656387300000|2022-06-28 03:35:00|3341.3|3335.3|3338.3|3332.3|3341.3|3335.3|3338|3332|27
1656387600000|2022-06-28 03:40:00|3337|3331|3340.5|3334.5|3340.5|3334.5|3337|3331|12
1656387900000|2022-06-28 03:45:00|3340|3334|3340|3334|3340|3334|3339|3333|15
1656388200000|2022-06-28 03:50:00|3339.8|3333.8|3337.3|3331.3|3339.8|3333.8|3336.8|3330.8|8
1656388500000|2022-06-28 03:55:00|3337.5|3331.5|3337.3|3331.3|3338|3332|3336.8|3330.8|7
1656388800000|2022-06-28 04:00:00|3336|3330|3340.3|3334.3|3340.3|3334.3|3336|3330|32
1656389100000|2022-06-28 04:05:00|3340|3334|3340|3334|3340|3334|3338.8|3332.8|9
1656389400000|2022-06-28 04:10:00|3339.8|3333.8|3340.5|3334.5|3342.8|3336.8|3338.8|3332.8|39
1656389700000|2022-06-28 04:15:00|3340.8|3334.8|3340.3|3334.3|3340.8|3334.8|3337.8|3331.8|35
1656390000000|2022-06-28 04:20:00|3340|3334|3340.3|3334.3|3340.3|3334.3|3338.8|3332.8|25
1656390300000|2022-06-28 04:25:00|3340|3334|3344.8|3338.8|3344.8|3338.8|3338.8|3332.8|17
1656390600000|2022-06-28 04:30:00|3344.5|3338.5|3353.8|3347.8|3355.8|3349.8|3344.5|3338.5|31
1656390900000|2022-06-28 04:35:00|3355.3|3349.3|3354.3|3348.3|3355.5|3349.5|3353.8|3347.8|31
1656391200000|2022-06-28 04:40:00|3353.3|3347.3|3353.8|3347.8|3354.8|3348.8|3353.3|3347.3|16
1656391500000|2022-06-28 04:45:00|3352.8|3346.8|3355.8|3349.8|3356.5|3350.5|3352.8|3346.8|38
1656391800000|2022-06-28 04:50:00|3355.5|3349.5|3353.8|3347.8|3355.5|3349.5|3353.8|3347.8|15
1656392100000|2022-06-28 04:55:00|3354.5|3348.5|3354|3348|3354.5|3348.5|3353.5|3347.5|7
1656392400000|2022-06-28 05:00:00|3353.8|3347.8|3354.3|3348.3|3356|3350|3353.8|3347.8|14
1656392700000|2022-06-28 05:05:00|3354.5|3348.5|3353.8|3347.8|3354.5|3348.5|3353.3|3347.3|10
1656393000000|2022-06-28 05:10:00|3353.5|3347.5|3353.5|3347.5|3353.8|3347.8|3353.5|3347.5|3
1656393600000|2022-06-28 05:20:00|3353.8|3347.8|3353.5|3347.5|3354.3|3348.3|3353.3|3347.3|13
1656393900000|2022-06-28 05:25:00|3353.3|3347.3|3351.3|3345.3|3353.5|3347.5|3350.8|3344.8|31
1656394200000|2022-06-28 05:30:00|3351|3345|3361|3355|3362|3356|3350.8|3344.8|267
1656394500000|2022-06-28 05:35:00|3361.3|3355.3|3359.5|3353.5|3368|3362|3359.5|3353.5|265
1656394800000|2022-06-28 05:40:00|3359.8|3353.8|3361.8|3355.8|3362|3356|3359.3|3353.3|21
1656395100000|2022-06-28 05:45:00|3362|3356|3360.8|3354.8|3363.8|3357.8|3360.3|3354.3|68
1656395400000|2022-06-28 05:50:00|3360.5|3354.5|3361.5|3355.5|3361.8|3355.8|3359.8|3353.8|27
1656395700000|2022-06-28 05:55:00|3361.8|3355.8|3361.8|3355.8|3362.3|3356.3|3361.5|3355.5|23
1656396000000|2022-06-28 06:00:00|3362|3356|3363.8|3357.8|3364.5|3358.5|3361|3355|59
1656396300000|2022-06-28 06:05:00|3363.5|3357.5|3378.3|3372.3|3378.3|3372.3|3362.5|3356.5|160
1656396600000|2022-06-28 06:10:00|3378.8|3372.8|3390.3|3384.3|3391|3385|3378.3|3372.3|117
1656396900000|2022-06-28 06:15:00|3390|3384|3391|3385|3392.5|3386.5|3387.5|3381.5|222
1656397200000|2022-06-28 06:20:00|3390.8|3384.8|3384.8|3378.8|3392|3386|3380.3|3374.3|180
1656397500000|2022-06-28 06:25:00|3384.5|3378.5|3391|3385|3391|3385|3383|3377|76
1656397800000|2022-06-28 06:30:00|3390.8|3384.8|3389.5|3383.5|3391.8|3385.8|3388|3382|98
1656398100000|2022-06-28 06:35:00|3389.8|3383.8|3386.3|3380.3|3391.3|3385.3|3385.3|3379.3|170
1656398400000|2022-06-28 06:40:00|3386|3380|3396.5|3390.5|3399.5|3393.5|3383.3|3377.3|172
1656398700000|2022-06-28 06:45:00|3396.8|3390.8|3399.5|3393.5|3405.1|3399.1|3393.5|3387.5|163
1656399000000|2022-06-28 06:50:00|3399.3|3393.3|3401.3|3395.3|3405|3399|3396.8|3390.8|93
1656399300000|2022-06-28 06:55:00|3401|3395|3399.9|3393.9|3406.1|3400.1|3397.4|3391.4|136
1656399600000|2022-06-28 07:00:00|3399.4|3393.4|3391.6|3385.6|3399.6|3393.6|3387.9|3381.9|109
1656399900000|2022-06-28 07:05:00|3391.1|3385.1|3385.9|3379.9|3391.1|3385.1|3381.6|3375.6|92
1656400200000|2022-06-28 07:10:00|3386.1|3380.1|3386.1|3380.1|3389.6|3383.6|3384.6|3378.6|36
1656400500000|2022-06-28 07:15:00|3386.4|3380.4|3382.1|3376.1|3387.1|3381.1|3381.6|3375.6|66
1656400800000|2022-06-28 07:20:00|3381.9|3375.9|3382.9|3376.9|3385.4|3379.4|3381.6|3375.6|50
1656401100000|2022-06-28 07:25:00|3382.6|3376.6|3386.1|3380.1|3386.4|3380.4|3382.4|3376.4|95
1656401400000|2022-06-28 07:30:00|3385.6|3379.6|3384.9|3378.9|3387.4|3381.4|3382.6|3376.6|74
1656401700000|2022-06-28 07:35:00|3384.6|3378.6|3382.1|3376.1|3385.9|3379.9|3382.1|3376.1|51
1656402000000|2022-06-28 07:40:00|3381.9|3375.9|3383.4|3377.4|3384.1|3378.1|3380.9|3374.9|35
1656402300000|2022-06-28 07:45:00|3383.6|3377.6|3384.9|3378.9|3385.1|3379.1|3383.6|3377.6|20
1656402600000|2022-06-28 07:50:00|3385.1|3379.1|3386.4|3380.4|3386.9|3380.9|3384.4|3378.4|22
1656402900000|2022-06-28 07:55:00|3385.9|3379.9|3386.4|3380.4|3386.4|3380.4|3384.9|3378.9|11
1656403200000|2022-06-28 08:00:00|3386.1|3380.1|3386.4|3380.4|3387.4|3381.4|3383.9|3377.9|55
1656403500000|2022-06-28 08:05:00|3386.1|3380.1|3379.1|3373.1|3386.1|3380.1|3378.9|3372.9|43
1656403800000|2022-06-28 08:10:00|3378.9|3372.9|3378.1|3372.1|3381.1|3375.1|3377.6|3371.6|38
1656404100000|2022-06-28 08:15:00|3378.4|3372.4|3378.6|3372.6|3381.1|3375.1|3377.9|3371.9|51
1656404400000|2022-06-28 08:20:00|3379.9|3373.9|3377.6|3371.6|3381.1|3375.1|3376.9|3370.9|43
1656404700000|2022-06-28 08:25:00|3377.4|3371.4|3371.1|3365.1|3377.6|3371.6|3368.1|3362.1|47
1656405000000|2022-06-28 08:30:00|3370.9|3364.9|3374.4|3368.4|3374.4|3368.4|3368.1|3362.1|58
1656405300000|2022-06-28 08:35:00|3374.1|3368.1|3374.4|3368.4|3374.6|3368.6|3370.1|3364.1|30
1656405600000|2022-06-28 08:40:00|3374.6|3368.6|3375.9|3369.9|3381.6|3375.6|3374.6|3368.6|41
1656405900000|2022-06-28 08:45:00|3377.9|3371.9|3380.1|3374.1|3380.4|3374.4|3373.9|3367.9|48
1656406200000|2022-06-28 08:50:00|3380.4|3374.4|3379.4|3373.4|3382.4|3376.4|3375.6|3369.6|45
1656406500000|2022-06-28 08:55:00|3379.1|3373.1|3381.9|3375.9|3381.9|3375.9|3377.4|3371.4|31
1656406800000|2022-06-28 09:00:00|3382.1|3376.1|3384.4|3378.4|3386.1|3380.1|3381.1|3375.1|34
1656407100000|2022-06-28 09:05:00|3384.1|3378.1|3385.4|3379.4|3386.6|3380.6|3381.4|3375.4|69
1656407400000|2022-06-28 09:10:00|3385.1|3379.1|3384.1|3378.1|3386.4|3380.4|3383.4|3377.4|45
1656407700000|2022-06-28 09:15:00|3383.9|3377.9|3382.1|3376.1|3383.9|3377.9|3377.9|3371.9|55
1656408000000|2022-06-28 09:20:00|3382.4|3376.4|3383.6|3377.6|3384.9|3378.9|3382.1|3376.1|34
1656408300000|2022-06-28 09:25:00|3383.9|3377.9|3389.1|3383.1|3390.1|3384.1|3383.9|3377.9|56
1656408600000|2022-06-28 09:30:00|3388.9|3382.9|3386.6|3380.6|3388.9|3382.9|3383.9|3377.9|69
1656408900000|2022-06-28 09:35:00|3386.9|3380.9|3391.9|3385.9|3392.6|3386.6|3386.9|3380.9|21
1656409200000|2022-06-28 09:40:00|3392.1|3386.1|3392.6|3386.6|3396.4|3390.4|3392.1|3386.1|48
1656409500000|2022-06-28 09:45:00|3392.9|3386.9|3394.6|3388.6|3396.4|3390.4|3392.4|3386.4|41
1656409800000|2022-06-28 09:50:00|3394.4|3388.4|3388.1|3382.1|3394.4|3388.4|3387.4|3381.4|31
1656410100000|2022-06-28 09:55:00|3387.9|3381.9|3386.9|3380.9|3388.4|3382.4|3386.9|3380.9|13
1656410400000|2022-06-28 10:00:00|3385.6|3379.6|3384.9|3378.9|3385.9|3379.9|3383.1|3377.1|34
1656410700000|2022-06-28 10:05:00|3385.1|3379.1|3377.9|3371.9|3385.9|3379.9|3377.1|3371.1|80
1656411000000|2022-06-28 10:10:00|3378.1|3372.1|3377.4|3371.4|3379.9|3373.9|3377.1|3371.1|47
1656411300000|2022-06-28 10:15:00|3377.1|3371.1|3377.9|3371.9|3378.9|3372.9|3375.9|3369.9|27
1656411600000|2022-06-28 10:20:00|3377.6|3371.6|3371.4|3365.4|3377.6|3371.6|3370.9|3364.9|27
1656411900000|2022-06-28 10:25:00|3371.1|3365.1|3364.6|3358.6|3371.4|3365.4|3360.4|3354.4|66
1656412200000|2022-06-28 10:30:00|3364.9|3358.9|3368.1|3362.1|3371.6|3365.6|3364.9|3358.9|48
1656412500000|2022-06-28 10:35:00|3368.4|3362.4|3366.9|3360.9|3368.4|3362.4|3359.9|3353.9|70
1656412800000|2022-06-28 10:40:00|3366.6|3360.6|3365.1|3359.1|3366.9|3360.9|3362.9|3356.9|40
1656413100000|2022-06-28 10:45:00|3364.9|3358.9|3365.6|3359.6|3366.1|3360.1|3362.6|3356.6|39
1656413400000|2022-06-28 10:50:00|3365.9|3359.9|3372|3366|3372|3366|3364.9|3358.9|68
1656413700000|2022-06-28 10:55:00|3371.8|3365.8|3377.9|3371.9|3380.6|3374.6|3370.9|3364.9|94
1656414000000|2022-06-28 11:00:00|3378.4|3372.4|3375.1|3369.1|3378.9|3372.9|3374.6|3368.6|27
1656414300000|2022-06-28 11:05:00|3375.4|3369.4|3376.9|3370.9|3377.4|3371.4|3374.9|3368.9|25
1656414600000|2022-06-28 11:10:00|3376.6|3370.6|3375.1|3369.1|3378.1|3372.1|3373.9|3367.9|74
1656414900000|2022-06-28 11:15:00|3375.4|3369.4|3378.6|3372.6|3379.1|3373.1|3375.1|3369.1|62
1656415200000|2022-06-28 11:20:00|3378.4|3372.4|3383.9|3377.9|3383.9|3377.9|3378.4|3372.4|36
1656415500000|2022-06-28 11:25:00|3384.1|3378.1|3381.6|3375.6|3384.6|3378.6|3381.4|3375.4|44
1656415800000|2022-06-28 11:30:00|3381.4|3375.4|3385.9|3379.9|3389.6|3383.6|3380.1|3374.1|66
1656416100000|2022-06-28 11:35:00|3386.1|3380.1|3384.6|3378.6|3388.6|3382.6|3383.1|3377.1|41
1656416400000|2022-06-28 11:40:00|3384.4|3378.4|3377.1|3371.1|3385.1|3379.1|3376|3370|57
1656416700000|2022-06-28 11:45:00|3376.4|3370.4|3366.1|3360.1|3378.9|3372.9|3364.4|3358.4|70
1656417000000|2022-06-28 11:50:00|3366.9|3360.9|3387.1|3381.1|3387.6|3381.6|3365.4|3359.4|124
1656417300000|2022-06-28 11:55:00|3386.6|3380.6|3393.4|3387.4|3393.4|3387.4|3385.6|3379.6|97
1656417600000|2022-06-28 12:00:00|3393.6|3387.6|3390.1|3384.1|3396.6|3390.6|3389.1|3383.1|68
1656417900000|2022-06-28 12:05:00|3389.9|3383.9|3389.4|3383.4|3393.1|3387.1|3387.4|3381.4|79
1656418200000|2022-06-28 12:10:00|3389.6|3383.6|3385.9|3379.9|3390.4|3384.4|3384.6|3378.6|76
1656418500000|2022-06-28 12:15:00|3386.1|3380.1|3393.4|3387.4|3394.6|3388.6|3384.6|3378.6|94
1656418800000|2022-06-28 12:20:00|3393.6|3387.6|3387.6|3381.6|3396.6|3390.6|3385.9|3379.9|71
1656419100000|2022-06-28 12:25:00|3387.4|3381.4|3385.1|3379.1|3389.6|3383.6|3384.6|3378.6|81
1656419400000|2022-06-28 12:30:00|3384.9|3378.9|3383.6|3377.6|3386.9|3380.9|3381.4|3375.4|52
1656419700000|2022-06-28 12:35:00|3383.4|3377.4|3380.9|3374.9|3383.4|3377.4|3378.9|3372.9|51
1656420000000|2022-06-28 12:40:00|3381.1|3375.1|3380.9|3374.9|3383.6|3377.6|3378.9|3372.9|42
1656420300000|2022-06-28 12:45:00|3381.1|3375.1|3381.9|3375.9|3383.4|3377.4|3380.6|3374.6|44
1656420600000|2022-06-28 12:50:00|3382.1|3376.1|3385.6|3379.6|3385.9|3379.9|3381.9|3375.9|31
1656420900000|2022-06-28 12:55:00|3385.4|3379.4|3382.1|3376.1|3385.9|3379.9|3379.6|3373.6|39
1656421200000|2022-06-28 13:00:00|3381.9|3375.9|3379.1|3373.1|3382.6|3376.6|3376.1|3370.1|234
1656421500000|2022-06-28 13:05:00|3379.4|3373.4|3379.1|3373.1|3384.4|3378.4|3376.1|3370.1|249
1656421800000|2022-06-28 13:10:00|3378.9|3372.9|3373.9|3367.9|3379.4|3373.4|3372.1|3366.1|128
1656422100000|2022-06-28 13:15:00|3373.6|3367.6|3372.9|3366.9|3378.1|3372.1|3372.1|3366.1|103
1656422400000|2022-06-28 13:20:00|3373.1|3367.1|3373.1|3367.1|3379.1|3373.1|3373.1|3367.1|120
1656422700000|2022-06-28 13:25:00|3372.6|3366.6|3372.6|3366.6|3374.6|3368.6|3370.9|3364.9|56
1656423000000|2022-06-28 13:30:00|3373.9|3367.9|3379.9|3373.9|3382.1|3376.1|3373.9|3367.9|143
1656423300000|2022-06-28 13:35:00|3380.1|3374.1|3375.1|3369.1|3381.4|3375.4|3374.1|3368.1|103
1656423600000|2022-06-28 13:40:00|3374.9|3368.9|3369.9|3363.9|3374.9|3368.9|3366.6|3360.6|119
1656423900000|2022-06-28 13:45:00|3371.9|3365.9|3366.1|3360.1|3373.6|3367.6|3363.9|3357.9|158
1656424200000|2022-06-28 13:50:00|3366.4|3360.4|3362.1|3356.1|3367.9|3361.9|3361.6|3355.6|124
1656424500000|2022-06-28 13:55:00|3361.9|3355.9|3366.9|3360.9|3367.6|3361.6|3361.9|3355.9|126
1656424800000|2022-06-28 14:00:00|3366.6|3360.6|3360.9|3354.9|3367.4|3361.4|3359.4|3353.4|143
1656425100000|2022-06-28 14:05:00|3360.6|3354.6|3360.1|3354.1|3361.4|3355.4|3358.4|3352.4|119
1656425400000|2022-06-28 14:10:00|3359.9|3353.9|3362.1|3356.1|3362.1|3356.1|3359.1|3353.1|47
1656425700000|2022-06-28 14:15:00|3361.1|3355.1|3354.9|3348.9|3361.1|3355.1|3354.6|3348.6|64
1656426000000|2022-06-28 14:20:00|3354.6|3348.6|3348.1|3342.1|3355.4|3349.4|3345.6|3339.6|112
1656426300000|2022-06-28 14:25:00|3347.9|3341.9|3345.6|3339.6|3348.6|3342.6|3343.6|3337.6|153
1656426600000|2022-06-28 14:30:00|3345.4|3339.4|3336.4|3330.4|3346.1|3340.1|3334.6|3328.6|157
1656426900000|2022-06-28 14:35:00|3336.6|3330.6|3338.1|3332.1|3340.6|3334.6|3329.1|3323.1|251
1656427200000|2022-06-28 14:40:00|3337.6|3331.6|3340.6|3334.6|3343.4|3337.4|3335.4|3329.4|190
1656427500000|2022-06-28 14:45:00|3340.4|3334.4|3339.9|3333.9|3344.9|3338.9|3336.6|3330.6|261
1656427800000|2022-06-28 14:50:00|3339.6|3333.6|3338.9|3332.9|3339.6|3333.6|3331.4|3325.4|120
1656428100000|2022-06-28 14:55:00|3339.1|3333.1|3341.6|3335.6|3341.6|3335.6|3332.6|3326.6|157
1656428400000|2022-06-28 15:00:00|3341.9|3335.9|3347.4|3341.4|3347.4|3341.4|3336.9|3330.9|120
1656428700000|2022-06-28 15:05:00|3347.6|3341.6|3346.1|3340.1|3349.9|3343.9|3343.4|3337.4|117
1656429000000|2022-06-28 15:10:00|3346.4|3340.4|3345.1|3339.1|3347.1|3341.1|3344.1|3338.1|83
1656429300000|2022-06-28 15:15:00|3345.4|3339.4|3344.9|3338.9|3346.4|3340.4|3343.4|3337.4|85
1656429600000|2022-06-28 15:20:00|3344.6|3338.6|3347.4|3341.4|3349.1|3343.1|3341.6|3335.6|71
1656429900000|2022-06-28 15:25:00|3347.6|3341.6|3340.9|3334.9|3351|3345|3338.9|3332.9|148
1656430200000|2022-06-28 15:30:00|3340.6|3334.6|3337.6|3331.6|3341.4|3335.4|3331.4|3325.4|158
1656430500000|2022-06-28 15:35:00|3337.9|3331.9|3341.9|3335.9|3343.1|3337.1|3337.9|3331.9|61
1656430800000|2022-06-28 15:40:00|3341.6|3335.6|3339.9|3333.9|3341.9|3335.9|3339.6|3333.6|66
1656431100000|2022-06-28 15:45:00|3340.1|3334.1|3345.9|3339.9|3346.4|3340.4|3339.9|3333.9|92
1656431400000|2022-06-28 15:50:00|3345.6|3339.6|3341.1|3335.1|3348.4|3342.4|3337.9|3331.9|135
1656431700000|2022-06-28 15:55:00|3340.6|3334.6|3349.6|3343.6|3350.1|3344.1|3340.6|3334.6|103
1656432000000|2022-06-28 16:00:00|3349.4|3343.4|3347.9|3341.9|3350.1|3344.1|3346.1|3340.1|64
1656432300000|2022-06-28 16:05:00|3348.1|3342.1|3350.9|3344.9|3353.6|3347.6|3347.9|3341.9|56
1656432600000|2022-06-28 16:10:00|3350.6|3344.6|3359.1|3353.1|3360.1|3354.1|3350.6|3344.6|69
1656432900000|2022-06-28 16:15:00|3358.9|3352.9|3356.4|3350.4|3360.6|3354.6|3355.6|3349.6|113
1656433200000|2022-06-28 16:20:00|3356.6|3350.6|3354.6|3348.6|3356.9|3350.9|3353.6|3347.6|60
1656433500000|2022-06-28 16:25:00|3354.4|3348.4|3356.4|3350.4|3356.9|3350.9|3354.4|3348.4|58
1656433800000|2022-06-28 16:30:00|3356.6|3350.6|3355.1|3349.1|3359.1|3353.1|3354.9|3348.9|99
1656434100000|2022-06-28 16:35:00|3354.9|3348.9|3355.9|3349.9|3358.1|3352.1|3354.9|3348.9|94
1656434400000|2022-06-28 16:40:00|3356.9|3350.9|3355.9|3349.9|3359.9|3353.9|3355.4|3349.4|58
1656434700000|2022-06-28 16:45:00|3355.4|3349.4|3354.4|3348.4|3356.6|3350.6|3351.9|3345.9|94
1656435000000|2022-06-28 16:50:00|3354.6|3348.6|3355.1|3349.1|3356.1|3350.1|3353.1|3347.1|91
1656435300000|2022-06-28 16:55:00|3354.9|3348.9|3351.4|3345.4|3357|3351|3351.4|3345.4|49
1656460800000|2022-06-29 00:00:00|3353.5|3347.5|3351.4|3345.4|3353.6|3347.6|3350.3|3344.3|10
1656461100000|2022-06-29 00:05:00|3352|3346|3359.3|3353.3|3360|3354|3351.8|3345.8|38
1656461400000|2022-06-29 00:10:00|3359.4|3353.4|3361|3355|3361.3|3355.3|3359.4|3353.4|21
1656461700000|2022-06-29 00:15:00|3361.3|3355.3|3365.5|3359.5|3366|3360|3360.5|3354.5|68
1656462000000|2022-06-29 00:20:00|3365.3|3359.3|3361.3|3355.3|3365.3|3359.3|3360.8|3354.8|15
1656462300000|2022-06-29 00:25:00|3361.5|3355.5|3365.3|3359.3|3365.3|3359.3|3361.5|3355.5|21
1656462600000|2022-06-29 00:30:00|3365.5|3359.5|3362|3356|3365.5|3359.5|3361.8|3355.8|18
1656462900000|2022-06-29 00:35:00|3362.3|3356.3|3360.5|3354.5|3362.8|3356.8|3360.5|3354.5|14
1656463200000|2022-06-29 00:40:00|3361.5|3355.5|3363.8|3357.8|3363.8|3357.8|3361.5|3355.5|6
1656463500000|2022-06-29 00:45:00|3364|3358|3363.8|3357.8|3366.8|3360.8|3363.5|3357.5|20
1656463800000|2022-06-29 00:50:00|3364.8|3358.8|3368|3362|3369.9|3363.9|3364.8|3358.8|29
1656464100000|2022-06-29 00:55:00|3367.8|3361.8|3370.3|3364.3|3370.5|3364.5|3367.8|3361.8|12
1656464400000|2022-06-29 01:00:00|3369.3|3363.3|3356.9|3350.9|3369.3|3363.3|3347.9|3341.9|301
1656464700000|2022-06-29 01:05:00|3357.1|3351.1|3359.8|3353.8|3362|3356|3353.3|3347.3|185
1656465000000|2022-06-29 01:10:00|3359.5|3353.5|3362|3356|3365.8|3359.8|3359.5|3353.5|126
1656465300000|2022-06-29 01:15:00|3362.9|3356.9|3371.8|3365.8|3371.8|3365.8|3362.9|3356.9|89
1656465600000|2022-06-29 01:20:00|3372|3366|3366.5|3360.5|3372.5|3366.5|3366.3|3360.3|62
1656465900000|2022-06-29 01:25:00|3366.8|3360.8|3364.3|3358.3|3369|3363|3363.8|3357.8|64
1656466200000|2022-06-29 01:30:00|3363.5|3357.5|3370|3364|3370|3364|3361.5|3355.5|83
1656466500000|2022-06-29 01:35:00|3370.3|3364.3|3378.8|3372.8|3379|3373|3370.3|3364.3|120
1656466800000|2022-06-29 01:40:00|3379.3|3373.3|3373|3367|3379.3|3373.3|3371.5|3365.5|162
1656467100000|2022-06-29 01:45:00|3372.8|3366.8|3374|3368|3377.8|3371.8|3372.3|3366.3|136
1656467400000|2022-06-29 01:50:00|3373.8|3367.8|3375|3369|3375.8|3369.8|3372.5|3366.5|92
1656467700000|2022-06-29 01:55:00|3374.8|3368.8|3375.3|3369.3|3375.8|3369.8|3372.8|3366.8|69
1656468000000|2022-06-29 02:00:00|3375|3369|3374.5|3368.5|3380|3374|3374.3|3368.3|89
1656468300000|2022-06-29 02:05:00|3374.3|3368.3|3368.5|3362.5|3374.3|3368.3|3366.4|3360.4|125
1656468600000|2022-06-29 02:10:00|3368.8|3362.8|3369.8|3363.8|3370.8|3364.8|3368.5|3362.5|59
1656468900000|2022-06-29 02:15:00|3370|3364|3366.8|3360.8|3370|3364|3366.8|3360.8|15
1656469200000|2022-06-29 02:20:00|3366.5|3360.5|3369.3|3363.3|3369.3|3363.3|3366.3|3360.3|16
1656469500000|2022-06-29 02:25:00|3369|3363|3370.5|3364.5|3371.5|3365.5|3367.5|3361.5|27
1656469800000|2022-06-29 02:30:00|3370.3|3364.3|3369|3363|3372.5|3366.5|3369|3363|62
1656470100000|2022-06-29 02:35:00|3369.5|3363.5|3366.5|3360.5|3370.3|3364.3|3363.5|3357.5|78
1656470400000|2022-06-29 02:40:00|3366.8|3360.8|3370.5|3364.5|3372.3|3366.3|3366.8|3360.8|84
1656470700000|2022-06-29 02:45:00|3370.3|3364.3|3368|3362|3370.5|3364.5|3366.8|3360.8|68
1656471000000|2022-06-29 02:50:00|3367.8|3361.8|3365.3|3359.3|3368.5|3362.5|3365|3359|34
1656471300000|2022-06-29 02:55:00|3365|3359|3359.3|3353.3|3365|3359|3359.3|3353.3|42
1656471600000|2022-06-29 03:00:00|3359|3353|3354.8|3348.8|3359.8|3353.8|3354.3|3348.3|132
1656471900000|2022-06-29 03:05:00|3355|3349|3352.5|3346.5|3355.3|3349.3|3347.8|3341.8|296
1656472200000|2022-06-29 03:10:00|3352.8|3346.8|3348.5|3342.5|3353.3|3347.3|3346|3340|340
1656472500000|2022-06-29 03:15:00|3348.3|3342.3|3351.3|3345.3|3357.3|3351.3|3347|3341|191
1656472800000|2022-06-29 03:20:00|3351.5|3345.5|3355.3|3349.3|3357.3|3351.3|3351.3|3345.3|91
1656473100000|2022-06-29 03:25:00|3355|3349|3352.8|3346.8|3357.8|3351.8|3352.8|3346.8|47
1656473400000|2022-06-29 03:30:00|3353.3|3347.3|3353.5|3347.5|3355.8|3349.8|3353.3|3347.3|13
1656473700000|2022-06-29 03:35:00|3354.5|3348.5|3354.5|3348.5|3355|3349|3352.3|3346.3|13
1656474000000|2022-06-29 03:40:00|3354.8|3348.8|3355|3349|3357|3351|3354.8|3348.8|12
1656474300000|2022-06-29 03:45:00|3354.8|3348.8|3356|3350|3356.8|3350.8|3354.5|3348.5|28
1656474600000|2022-06-29 03:50:00|3355.3|3349.3|3357|3351|3357|3351|3354.8|3348.8|19
1656474900000|2022-06-29 03:55:00|3357.3|3351.3|3356.5|3350.5|3357.8|3351.8|3356.3|3350.3|20
1656475200000|2022-06-29 04:00:00|3356.3|3350.3|3356|3350|3356.3|3350.3|3356|3350|2
1656475800000|2022-06-29 04:10:00|3355.5|3349.5|3355|3349|3355.5|3349.5|3355|3349|2
1656476100000|2022-06-29 04:15:00|3354.8|3348.8|3355.8|3349.8|3355.8|3349.8|3353.5|3347.5|23
1656476400000|2022-06-29 04:20:00|3355.5|3349.5|3355.5|3349.5|3355.5|3349.5|3354.8|3348.8|9
1656476700000|2022-06-29 04:25:00|3355.8|3349.8|3355.5|3349.5|3355.8|3349.8|3354.8|3348.8|14
1656477000000|2022-06-29 04:30:00|3355.3|3349.3|3354.5|3348.5|3355.8|3349.8|3354|3348|27
1656477300000|2022-06-29 04:35:00|3354.3|3348.3|3353.3|3347.3|3354.5|3348.5|3352.8|3346.8|20
1656477600000|2022-06-29 04:40:00|3353.5|3347.5|3356.3|3350.3|3356.3|3350.3|3353.5|3347.5|9
1656477900000|2022-06-29 04:45:00|3356|3350|3356|3350|3356|3350|3356|3350|1
1656478200000|2022-06-29 04:50:00|3356.3|3350.3|3355.8|3349.8|3356.3|3350.3|3355.8|3349.8|3
1656478500000|2022-06-29 04:55:00|3356|3350|3357.3|3351.3|3357.5|3351.5|3356|3350|6
1656478800000|2022-06-29 05:00:00|3357.5|3351.5|3357.5|3351.5|3359.3|3353.3|3357.3|3351.3|13
1656479100000|2022-06-29 05:05:00|3357|3351|3357.3|3351.3|3357.3|3351.3|3357|3351|4
1656479400000|2022-06-29 05:10:00|3357|3351|3356.3|3350.3|3357.3|3351.3|3354.8|3348.8|33
1656479700000|2022-06-29 05:15:00|3356|3350|3355.5|3349.5|3356.5|3350.5|3354.8|3348.8|32
1656480000000|2022-06-29 05:20:00|3355.8|3349.8|3356.5|3350.5|3356.5|3350.5|3355|3349|16
1656480300000|2022-06-29 05:25:00|3356.3|3350.3|3355.8|3349.8|3356.3|3350.3|3354|3348|27
1656480600000|2022-06-29 05:30:00|3356|3350|3340.9|3334.9|3356|3350|3339.9|3333.9|239
1656480900000|2022-06-29 05:35:00|3341.4|3335.4|3343|3337|3344|3338|3334.3|3328.3|350
1656481200000|2022-06-29 05:40:00|3343.5|3337.5|3351.3|3345.3|3355.8|3349.8|3343|3337|192
1656481500000|2022-06-29 05:45:00|3351.5|3345.5|3355|3349|3359.5|3353.5|3351.3|3345.3|181
1656481800000|2022-06-29 05:50:00|3355.3|3349.3|3361.8|3355.8|3362.5|3356.5|3352.3|3346.3|213
1656482100000|2022-06-29 05:55:00|3361.5|3355.5|3359.5|3353.5|3365.5|3359.5|3358.5|3352.5|244
1656482400000|2022-06-29 06:00:00|3359.8|3353.8|3359.8|3353.8|3362|3356|3355.5|3349.5|177
1656482700000|2022-06-29 06:05:00|3359.5|3353.5|3363|3357|3366.5|3360.5|3358.8|3352.8|243
1656483000000|2022-06-29 06:10:00|3361.8|3355.8|3361.3|3355.3|3363.5|3357.5|3359|3353|137
1656483300000|2022-06-29 06:15:00|3361.5|3355.5|3361.8|3355.8|3362.5|3356.5|3357.3|3351.3|126
1656483600000|2022-06-29 06:20:00|3362|3356|3362.8|3356.8|3364.3|3358.3|3359.5|3353.5|85
1656483900000|2022-06-29 06:25:00|3363|3357|3364.5|3358.5|3366.3|3360.3|3362.3|3356.3|119
1656484200000|2022-06-29 06:30:00|3364.3|3358.3|3363.5|3357.5|3366.5|3360.5|3363.5|3357.5|146
1656484500000|2022-06-29 06:35:00|3363.8|3357.8|3358|3352|3364|3358|3354.5|3348.5|151
1656484800000|2022-06-29 06:40:00|3357.5|3351.5|3353.5|3347.5|3360|3354|3350.8|3344.8|160
1656485100000|2022-06-29 06:45:00|3353|3347|3344.8|3338.8|3356|3350|3342.3|3336.3|231
1656485400000|2022-06-29 06:50:00|3344.5|3338.5|3341.3|3335.3|3346|3340|3338|3332|169
1656485700000|2022-06-29 06:55:00|3341|3335|3340.6|3334.6|3345.9|3339.9|3340.4|3334.4|142
1656486000000|2022-06-29 07:00:00|3340.4|3334.4|3338.9|3332.9|3345.4|3339.4|3333.4|3327.4|76
1656486300000|2022-06-29 07:05:00|3339.6|3333.6|3337.1|3331.1|3342.9|3336.9|3333.1|3327.1|67
1656486600000|2022-06-29 07:10:00|3336.9|3330.9|3325.6|3319.6|3338.6|3332.6|3325.6|3319.6|82
1656486900000|2022-06-29 07:15:00|3325.9|3319.9|3330.4|3324.4|3335.4|3329.4|3325.9|3319.9|120
1656487200000|2022-06-29 07:20:00|3330.1|3324.1|3341.4|3335.4|3341.9|3335.9|3329.4|3323.4|88
1656487500000|2022-06-29 07:25:00|3341.1|3335.1|3334.4|3328.4|3341.4|3335.4|3332.4|3326.4|81
1656487800000|2022-06-29 07:30:00|3334.6|3328.6|3326.6|3320.6|3334.9|3328.9|3326.6|3320.6|75
1656488100000|2022-06-29 07:35:00|3327.1|3321.1|3330.4|3324.4|3330.9|3324.9|3324.9|3318.9|75
1656488400000|2022-06-29 07:40:00|3330.1|3324.1|3333.1|3327.1|3336.4|3330.4|3327.9|3321.9|54
1656488700000|2022-06-29 07:45:00|3333.4|3327.4|3334.1|3328.1|3338.6|3332.6|3332.6|3326.6|73
1656489000000|2022-06-29 07:50:00|3334|3328|3333.9|3327.9|3334.9|3328.9|3331.6|3325.6|43
1656489300000|2022-06-29 07:55:00|3334.1|3328.1|3332.4|3326.4|3336.6|3330.6|3331.1|3325.1|43
1656489600000|2022-06-29 08:00:00|3332.1|3326.1|3337.6|3331.6|3337.6|3331.6|3326.9|3320.9|73
1656489900000|2022-06-29 08:05:00|3338.1|3332.1|3338.9|3332.9|3341.9|3335.9|3336.6|3330.6|52
1656490200000|2022-06-29 08:10:00|3340.9|3334.9|3347.6|3341.6|3348.4|3342.4|3340.1|3334.1|49
1656490500000|2022-06-29 08:15:00|3347.9|3341.9|3346.6|3340.6|3351.1|3345.1|3343.6|3337.6|90
1656490800000|2022-06-29 08:20:00|3346.4|3340.4|3343.4|3337.4|3346.4|3340.4|3343.1|3337.1|46
1656491100000|2022-06-29 08:25:00|3343.1|3337.1|3342.9|3336.9|3345.4|3339.4|3341.6|3335.6|69
1656491400000|2022-06-29 08:30:00|3343.1|3337.1|3342.4|3336.4|3345.9|3339.9|3341.9|3335.9|85
1656491700000|2022-06-29 08:35:00|3342.1|3336.1|3346.1|3340.1|3347.9|3341.9|3341.9|3335.9|66
1656492000000|2022-06-29 08:40:00|3345.6|3339.6|3346.9|3340.9|3346.9|3340.9|3343.9|3337.9|53
1656492300000|2022-06-29 08:45:00|3346.6|3340.6|3352.1|3346.1|3352.1|3346.1|3346.4|3340.4|46
1656492600000|2022-06-29 08:50:00|3352.4|3346.4|3344.6|3338.6|3352.4|3346.4|3344.1|3338.1|37
1656492900000|2022-06-29 08:55:00|3344.1|3338.1|3344.9|3338.9|3346.9|3340.9|3344.1|3338.1|39
1656493200000|2022-06-29 09:00:00|3345.1|3339.1|3349.9|3343.9|3349.9|3343.9|3343.9|3337.9|52
1656493500000|2022-06-29 09:05:00|3350.4|3344.4|3349.1|3343.1|3352.6|3346.6|3348.4|3342.4|57
1656493800000|2022-06-29 09:10:00|3348.9|3342.9|3348.6|3342.6|3349.6|3343.6|3344.1|3338.1|37
1656494100000|2022-06-29 09:15:00|3348.9|3342.9|3355.1|3349.1|3357.9|3351.9|3348.9|3342.9|51
1656494400000|2022-06-29 09:20:00|3355.6|3349.6|3358.6|3352.6|3360.1|3354.1|3355.6|3349.6|45
1656494700000|2022-06-29 09:25:00|3358.4|3352.4|3357.1|3351.1|3360.1|3354.1|3356.4|3350.4|82
1656495000000|2022-06-29 09:30:00|3357.4|3351.4|3350.6|3344.6|3357.4|3351.4|3350.6|3344.6|86
1656495300000|2022-06-29 09:35:00|3350.9|3344.9|3350.6|3344.6|3351.9|3345.9|3350.4|3344.4|26
1656495600000|2022-06-29 09:40:00|3352.4|3346.4|3353.1|3347.1|3353.1|3347.1|3352.1|3346.1|17
1656495900000|2022-06-29 09:45:00|3352.9|3346.9|3355.4|3349.4|3356.1|3350.1|3351.4|3345.4|31
1656496200000|2022-06-29 09:50:00|3355.6|3349.6|3351.6|3345.6|3356.1|3350.1|3351.4|3345.4|36
1656496500000|2022-06-29 09:55:00|3351.4|3345.4|3344.9|3338.9|3351.4|3345.4|3343.9|3337.9|61
1656496800000|2022-06-29 10:00:00|3345.4|3339.4|3344.6|3338.6|3346.6|3340.6|3337.6|3331.6|87
1656497100000|2022-06-29 10:05:00|3344.9|3338.9|3337.9|3331.9|3345.6|3339.6|3337.9|3331.9|67
1656497400000|2022-06-29 10:10:00|3337.6|3331.6|3341.9|3335.9|3341.9|3335.9|3334.9|3328.9|47
1656497700000|2022-06-29 10:15:00|3342.6|3336.6|3344.4|3338.4|3346.1|3340.1|3339.6|3333.6|66
1656498000000|2022-06-29 10:20:00|3344.6|3338.6|3344.1|3338.1|3345.6|3339.6|3343.4|3337.4|26
1656498300000|2022-06-29 10:25:00|3343.9|3337.9|3350.6|3344.6|3351.6|3345.6|3343.1|3337.1|87
1656498600000|2022-06-29 10:30:00|3351.1|3345.1|3348.4|3342.4|3351.9|3345.9|3347.9|3341.9|61
1656498900000|2022-06-29 10:35:00|3348.6|3342.6|3349.6|3343.6|3353.4|3347.4|3348.1|3342.1|29
1656499200000|2022-06-29 10:40:00|3349.4|3343.4|3352.9|3346.9|3353.4|3347.4|3348.6|3342.6|47
1656499500000|2022-06-29 10:45:00|3353.1|3347.1|3357.4|3351.4|3358.4|3352.4|3351.9|3345.9|65
1656499800000|2022-06-29 10:50:00|3357.6|3351.6|3354.4|3348.4|3361.1|3355.1|3354.1|3348.1|46
1656500100000|2022-06-29 10:55:00|3354.6|3348.6|3361.6|3355.6|3362.1|3356.1|3354.6|3348.6|58
1656500400000|2022-06-29 11:00:00|3361.9|3355.9|3363.6|3357.6|3364.9|3358.9|3361.6|3355.6|30
1656500700000|2022-06-29 11:05:00|3363.9|3357.9|3365.9|3359.9|3366.1|3360.1|3362.1|3356.1|52
1656501000000|2022-06-29 11:10:00|3365.4|3359.4|3360.1|3354.1|3365.9|3359.9|3358.4|3352.4|67
1656501300000|2022-06-29 11:15:00|3360.4|3354.4|3362.6|3356.6|3364.1|3358.1|3360.4|3354.4|25
1656501600000|2022-06-29 11:20:00|3362.9|3356.9|3368.9|3362.9|3369.4|3363.4|3362.9|3356.9|56
1656501900000|2022-06-29 11:25:00|3368.6|3362.6|3364.1|3358.1|3368.9|3362.9|3360.9|3354.9|42
1656502200000|2022-06-29 11:30:00|3364.4|3358.4|3364.6|3358.6|3368.4|3362.4|3363.4|3357.4|93
1656502500000|2022-06-29 11:35:00|3364.4|3358.4|3366.1|3360.1|3367.1|3361.1|3363.6|3357.6|62
1656502800000|2022-06-29 11:40:00|3366.4|3360.4|3364.4|3358.4|3369.6|3363.6|3364.4|3358.4|56
1656503100000|2022-06-29 11:45:00|3364.1|3358.1|3370.9|3364.9|3374.4|3368.4|3363.6|3357.6|78
1656503400000|2022-06-29 11:50:00|3370.6|3364.6|3368.9|3362.9|3371.6|3365.6|3362.9|3356.9|73
1656503700000|2022-06-29 11:55:00|3367.4|3361.4|3363.6|3357.6|3367.9|3361.9|3362.9|3356.9|99
1656504000000|2022-06-29 12:00:00|3363.9|3357.9|3367.4|3361.4|3367.6|3361.6|3360.6|3354.6|73
1656504300000|2022-06-29 12:05:00|3367.6|3361.6|3371.4|3365.4|3373.1|3367.1|3367.4|3361.4|105
1656504600000|2022-06-29 12:10:00|3370.1|3364.1|3367.4|3361.4|3372.1|3366.1|3365.4|3359.4|78
1656504900000|2022-06-29 12:15:00|3367.1|3361.1|3367.1|3361.1|3370.1|3364.1|3366.4|3360.4|39
1656505200000|2022-06-29 12:20:00|3366.9|3360.9|3366.1|3360.1|3368.1|3362.1|3360.6|3354.6|84
1656505500000|2022-06-29 12:25:00|3366.4|3360.4|3360.1|3354.1|3366.6|3360.6|3359.4|3353.4|59
1656505800000|2022-06-29 12:30:00|3359.4|3353.4|3352.4|3346.4|3359.4|3353.4|3351.9|3345.9|145
1656506100000|2022-06-29 12:35:00|3352.6|3346.6|3353.6|3347.6|3355.1|3349.1|3348.9|3342.9|122
1656506400000|2022-06-29 12:40:00|3354.1|3348.1|3359.9|3353.9|3359.9|3353.9|3353.9|3347.9|88
1656506700000|2022-06-29 12:45:00|3359.6|3353.6|3354.9|3348.9|3362.6|3356.6|3354.1|3348.1|44
1656507000000|2022-06-29 12:50:00|3354.6|3348.6|3360.6|3354.6|3360.6|3354.6|3354.4|3348.4|50
1656507300000|2022-06-29 12:55:00|3360.9|3354.9|3368.6|3362.6|3368.6|3362.6|3359.4|3353.4|69
1656507600000|2022-06-29 13:00:00|3368.4|3362.4|3385.5|3379.5|3398|3392|3368.4|3362.4|441
1656507900000|2022-06-29 13:05:00|3384.5|3378.5|3382.4|3376.4|3384.5|3378.5|3376.1|3370.1|143
1656508200000|2022-06-29 13:10:00|3382.6|3376.6|3372.1|3366.1|3382.6|3376.6|3371.6|3365.6|225
1656508500000|2022-06-29 13:15:00|3372.4|3366.4|3380.9|3374.9|3384.6|3378.6|3370.6|3364.6|201
1656508800000|2022-06-29 13:20:00|3381.1|3375.1|3371.4|3365.4|3383.9|3377.9|3369.9|3363.9|170
1656509100000|2022-06-29 13:25:00|3371.6|3365.6|3380.6|3374.6|3382.1|3376.1|3370.6|3364.6|202
1656509400000|2022-06-29 13:30:00|3380.4|3374.4|3379.9|3373.9|3387.5|3381.5|3377.6|3371.6|269
1656509700000|2022-06-29 13:35:00|3380.1|3374.1|3381.9|3375.9|3384.6|3378.6|3379.6|3373.6|160
1656510000000|2022-06-29 13:40:00|3382.4|3376.4|3378.4|3372.4|3386.6|3380.6|3378.1|3372.1|116
1656510300000|2022-06-29 13:45:00|3378.6|3372.6|3375.1|3369.1|3378.9|3372.9|3373.4|3367.4|110
1656510600000|2022-06-29 13:50:00|3374.9|3368.9|3376.4|3370.4|3381.6|3375.6|3372.1|3366.1|111
1656510900000|2022-06-29 13:55:00|3375.9|3369.9|3374.1|3368.1|3379.1|3373.1|3372.4|3366.4|77
1656511200000|2022-06-29 14:00:00|3373.9|3367.9|3382.1|3376.1|3386.9|3380.9|3373.9|3367.9|122
1656511500000|2022-06-29 14:05:00|3383.4|3377.4|3387.6|3381.6|3391.4|3385.4|3383.4|3377.4|134
1656511800000|2022-06-29 14:10:00|3388.1|3382.1|3382.9|3376.9|3391.6|3385.6|3382.1|3376.1|116
1656512100000|2022-06-29 14:15:00|3383.1|3377.1|3382.6|3376.6|3386.1|3380.1|3379.9|3373.9|103
1656512400000|2022-06-29 14:20:00|3382.9|3376.9|3380.1|3374.1|3385.1|3379.1|3378.1|3372.1|136
1656512700000|2022-06-29 14:25:00|3380.4|3374.4|3371.9|3365.9|3385.6|3379.6|3371.4|3365.4|123
1656513000000|2022-06-29 14:30:00|3372.1|3366.1|3370.1|3364.1|3374.9|3368.9|3369.6|3363.6|150
1656513300000|2022-06-29 14:35:00|3370.4|3364.4|3368.1|3362.1|3371.6|3365.6|3364.9|3358.9|134
1656513600000|2022-06-29 14:40:00|3367.6|3361.6|3371.9|3365.9|3372.4|3366.4|3365.6|3359.6|109
1656513900000|2022-06-29 14:45:00|3372.1|3366.1|3365.9|3359.9|3373.1|3367.1|3365.9|3359.9|125
1656514200000|2022-06-29 14:50:00|3366.4|3360.4|3373.9|3367.9|3375.1|3369.1|3366.1|3360.1|152
1656514500000|2022-06-29 14:55:00|3373.6|3367.6|3358.6|3352.6|3373.6|3367.6|3358.6|3352.6|134
1656514800000|2022-06-29 15:00:00|3358.9|3352.9|3359.4|3353.4|3363.4|3357.4|3357.4|3351.4|140
1656515100000|2022-06-29 15:05:00|3359.1|3353.1|3363.4|3357.4|3364.1|3358.1|3355.1|3349.1|122
1656515400000|2022-06-29 15:10:00|3363.9|3357.9|3365.1|3359.1|3366.6|3360.6|3363.9|3357.9|68
1656515700000|2022-06-29 15:15:00|3364.9|3358.9|3358.9|3352.9|3365.1|3359.1|3356.6|3350.6|60
1656516000000|2022-06-29 15:20:00|3359.1|3353.1|3356.9|3350.9|3359.6|3353.6|3355.6|3349.6|80
1656516300000|2022-06-29 15:25:00|3357.4|3351.4|3356.1|3350.1|3361.1|3355.1|3354.6|3348.6|123
1656516600000|2022-06-29 15:30:00|3355.9|3349.9|3344.9|3338.9|3356.1|3350.1|3344.6|3338.6|81
1656516900000|2022-06-29 15:35:00|3344.6|3338.6|3347.6|3341.6|3350.8|3344.8|3344.4|3338.4|72
1656517200000|2022-06-29 15:40:00|3347.4|3341.4|3346.4|3340.4|3351.6|3345.6|3344.9|3338.9|130
1656517500000|2022-06-29 15:45:00|3345.9|3339.9|3343.4|3337.4|3345.9|3339.9|3342.9|3336.9|96
1656517800000|2022-06-29 15:50:00|3343.9|3337.9|3347.1|3341.1|3348.4|3342.4|3342.1|3336.1|129
1656518100000|2022-06-29 15:55:00|3347.6|3341.6|3347.1|3341.1|3347.9|3341.9|3344.4|3338.4|71
1656518400000|2022-06-29 16:00:00|3346.9|3340.9|3349.4|3343.4|3349.9|3343.9|3346.9|3340.9|98
1656518700000|2022-06-29 16:05:00|3349.6|3343.6|3347.6|3341.6|3350.9|3344.9|3347.6|3341.6|97
1656519000000|2022-06-29 16:10:00|3347.4|3341.4|3349.5|3343.5|3350.4|3344.4|3347.4|3341.4|87
1656519300000|2022-06-29 16:15:00|3349.6|3343.6|3348.6|3342.6|3351.4|3345.4|3348.6|3342.6|33
1656519600000|2022-06-29 16:20:00|3348.9|3342.9|3348.1|3342.1|3351.4|3345.4|3348.1|3342.1|34
1656519900000|2022-06-29 16:25:00|3347.9|3341.9|3347.1|3341.1|3347.9|3341.9|3347.1|3341.1|14
1656520200000|2022-06-29 16:30:00|3347.4|3341.4|3347.9|3341.9|3348.1|3342.1|3346.6|3340.6|36
1656520500000|2022-06-29 16:35:00|3348.1|3342.1|3349.9|3343.9|3350.4|3344.4|3347.9|3341.9|51
1656520800000|2022-06-29 16:40:00|3349.6|3343.6|3347.9|3341.9|3350.1|3344.1|3346.9|3340.9|67
1656521100000|2022-06-29 16:45:00|3347.6|3341.6|3347.4|3341.4|3348.6|3342.6|3347.1|3341.1|89
1656521400000|2022-06-29 16:50:00|3347.6|3341.6|3342.9|3336.9|3348.6|3342.6|3342.1|3336.1|54
1656521700000|2022-06-29 16:55:00|3342.6|3336.6|3344.1|3338.1|3344.9|3338.9|3341.9|3335.9|43
1656547200000|2022-06-30 00:00:00|3341.9|3335.9|3337.4|3331.4|3341.9|3335.9|3336.9|3330.9|11
1656547500000|2022-06-30 00:05:00|3337.8|3331.8|3342.3|3336.3|3343.3|3337.3|3337.8|3331.8|10
1656547800000|2022-06-30 00:10:00|3342.5|3336.5|3342.3|3336.3|3343.3|3337.3|3342|3336|9
1656548100000|2022-06-30 00:15:00|3341.8|3335.8|3340.5|3334.5|3342|3336|3340.3|3334.3|7
1656548400000|2022-06-30 00:20:00|3340.8|3334.8|3341|3335|3341.3|3335.3|3340.8|3334.8|4
1656548700000|2022-06-30 00:25:00|3341.3|3335.3|3341.5|3335.5|3341.8|3335.8|3340.3|3334.3|9
1656549000000|2022-06-30 00:30:00|3341.8|3335.8|3345|3339|3345.6|3339.6|3341.8|3335.8|15
1656549300000|2022-06-30 00:35:00|3345.3|3339.3|3348.3|3342.3|3352.1|3346.1|3345.3|3339.3|32
1656549600000|2022-06-30 00:40:00|3348|3342|3347.5|3341.5|3348.3|3342.3|3346.5|3340.5|22
1656549900000|2022-06-30 00:45:00|3347.8|3341.8|3347.5|3341.5|3348|3342|3346.8|3340.8|17
1656550200000|2022-06-30 00:50:00|3347.3|3341.3|3346.3|3340.3|3347.5|3341.5|3345.5|3339.5|15
1656550500000|2022-06-30 00:55:00|3346.5|3340.5|3344|3338|3347.3|3341.3|3344|3338|20
1656550800000|2022-06-30 01:00:00|3343.8|3337.8|3341.5|3335.5|3344|3338|3341.3|3335.3|45
1656551100000|2022-06-30 01:05:00|3341.3|3335.3|3343.4|3337.4|3344.5|3338.5|3336.9|3330.9|259
1656551400000|2022-06-30 01:10:00|3342.9|3336.9|3340.3|3334.3|3345.3|3339.3|3339.8|3333.8|131
1656551700000|2022-06-30 01:15:00|3340|3334|3344.3|3338.3|3344.3|3338.3|3338.3|3332.3|88
1656552000000|2022-06-30 01:20:00|3344.5|3338.5|3342|3336|3346.8|3340.8|3341.8|3335.8|57
1656552300000|2022-06-30 01:25:00|3341.8|3335.8|3340|3334|3345.3|3339.3|3339.5|3333.5|71
1656552600000|2022-06-30 01:30:00|3339.8|3333.8|3341|3335|3341.3|3335.3|3339|3333|171
1656552900000|2022-06-30 01:35:00|3341.3|3335.3|3345.3|3339.3|3347.3|3341.3|3340.5|3334.5|180
1656553200000|2022-06-30 01:40:00|3345.5|3339.5|3342.8|3336.8|3346.3|3340.3|3342.5|3336.5|55
1656553500000|2022-06-30 01:45:00|3342.5|3336.5|3344|3338|3344.8|3338.8|3339|3333|66
1656553800000|2022-06-30 01:50:00|3343.8|3337.8|3341.3|3335.3|3345.8|3339.8|3339.3|3333.3|110
1656554100000|2022-06-30 01:55:00|3341.5|3335.5|3336.3|3330.3|3341.8|3335.8|3335.3|3329.3|53
1656554400000|2022-06-30 02:00:00|3335.5|3329.5|3335|3329|3340.8|3334.8|3335|3329|117
1656554700000|2022-06-30 02:05:00|3334.8|3328.8|3334.3|3328.3|3335.8|3329.8|3333.5|3327.5|71
1656555000000|2022-06-30 02:10:00|3334|3328|3333|3327|3334|3328|3329|3323|71
1656555300000|2022-06-30 02:15:00|3331.8|3325.8|3329.8|3323.8|3331.8|3325.8|3329.8|3323.8|9
1656555600000|2022-06-30 02:20:00|3329.5|3323.5|3335|3329|3335|3329|3329.5|3323.5|36
1656555900000|2022-06-30 02:25:00|3333.8|3327.8|3335|3329|3337.3|3331.3|3333.3|3327.3|15
1656556200000|2022-06-30 02:30:00|3335.3|3329.3|3334.5|3328.5|3336|3330|3331.3|3325.3|114
1656556500000|2022-06-30 02:35:00|3334.3|3328.3|3334.8|3328.8|3337.3|3331.3|3333.5|3327.5|98
1656556800000|2022-06-30 02:40:00|3334.3|3328.3|3334.8|3328.8|3334.8|3328.8|3329.8|3323.8|63
1656557100000|2022-06-30 02:45:00|3335.3|3329.3|3330.5|3324.5|3335.5|3329.5|3329.5|3323.5|47
1656557400000|2022-06-30 02:50:00|3330.3|3324.3|3330|3324|3333.8|3327.8|3328.3|3322.3|117
1656557700000|2022-06-30 02:55:00|3329.8|3323.8|3329.5|3323.5|3334|3328|3329.3|3323.3|70
1656558000000|2022-06-30 03:00:00|3329.8|3323.8|3325.5|3319.5|3331.5|3325.5|3325.3|3319.3|90
1656558300000|2022-06-30 03:05:00|3325.8|3319.8|3325.3|3319.3|3327|3321|3322|3316|139
1656558600000|2022-06-30 03:10:00|3325|3319|3317|3311|3325.5|3319.5|3316.8|3310.8|80
1656558900000|2022-06-30 03:15:00|3316.8|3310.8|3311.3|3305.3|3318.3|3312.3|3310.5|3304.5|77
1656559200000|2022-06-30 03:20:00|3311|3305|3313.8|3307.8|3316.3|3310.3|3311|3305|65
1656559500000|2022-06-30 03:25:00|3313.5|3307.5|3318.5|3312.5|3318.8|3312.8|3313.5|3307.5|62
1656559800000|2022-06-30 03:30:00|3318.3|3312.3|3317.3|3311.3|3320.3|3314.3|3316.5|3310.5|58
1656560100000|2022-06-30 03:35:00|3317.5|3311.5|3317.5|3311.5|3317.8|3311.8|3317|3311|22
1656560400000|2022-06-30 03:40:00|3317.3|3311.3|3316.3|3310.3|3317.5|3311.5|3316|3310|27
1656560700000|2022-06-30 03:45:00|3316|3310|3314.3|3308.3|3316.3|3310.3|3314.3|3308.3|11
1656561000000|2022-06-30 03:50:00|3313.3|3307.3|3313.3|3307.3|3314.3|3308.3|3313.3|3307.3|4
1656561300000|2022-06-30 03:55:00|3314.3|3308.3|3310.8|3304.8|3314.3|3308.3|3310.8|3304.8|48
1656561600000|2022-06-30 04:00:00|3310.5|3304.5|3310.5|3304.5|3311|3305|3310.5|3304.5|31
1656561900000|2022-06-30 04:05:00|3310.8|3304.8|3311|3305|3311.5|3305.5|3310.3|3304.3|15
1656562200000|2022-06-30 04:10:00|3311.3|3305.3|3311|3305|3311.3|3305.3|3311|3305|12
1656562500000|2022-06-30 04:15:00|3311.3|3305.3|3311.5|3305.5|3311.5|3305.5|3310.3|3304.3|12
1656562800000|2022-06-30 04:20:00|3311.3|3305.3|3310.3|3304.3|3311.3|3305.3|3310|3304|7
1656563100000|2022-06-30 04:25:00|3310|3304|3309.5|3303.5|3310|3304|3309.5|3303.5|3
1656563400000|2022-06-30 04:30:00|3309.3|3303.3|3308.8|3302.8|3309.3|3303.3|3307.8|3301.8|12
1656563700000|2022-06-30 04:35:00|3308.5|3302.5|3305.8|3299.8|3308.5|3302.5|3305.5|3299.5|8
1656564000000|2022-06-30 04:40:00|3305.5|3299.5|3305.8|3299.8|3306.3|3300.3|3305|3299|34
1656564300000|2022-06-30 04:45:00|3306|3300|3308|3302|3308|3302|3305.5|3299.5|17
1656564600000|2022-06-30 04:50:00|3307.8|3301.8|3309.3|3303.3|3310.8|3304.8|3307.8|3301.8|13
1656564900000|2022-06-30 04:55:00|3309.5|3303.5|3309.5|3303.5|3309.5|3303.5|3309.3|3303.3|3
1656565200000|2022-06-30 05:00:00|3309.3|3303.3|3307.5|3301.5|3309.3|3303.3|3307.5|3301.5|5
1656565500000|2022-06-30 05:05:00|3307.3|3301.3|3306.5|3300.5|3307.8|3301.8|3305.8|3299.8|20
1656565800000|2022-06-30 05:10:00|3306.3|3300.3|3307.3|3301.3|3308.3|3302.3|3305.8|3299.8|31
1656566100000|2022-06-30 05:15:00|3307.5|3301.5|3308.8|3302.8|3309|3303|3307|3301|21
1656566400000|2022-06-30 05:20:00|3308.5|3302.5|3305.8|3299.8|3308.5|3302.5|3304.8|3298.8|29
1656566700000|2022-06-30 05:25:00|3305.5|3299.5|3304.5|3298.5|3307.5|3301.5|3303.5|3297.5|39
1656567000000|2022-06-30 05:30:00|3304.8|3298.8|3296.8|3290.8|3305.6|3299.6|3296.3|3290.3|106
1656567300000|2022-06-30 05:35:00|3297|3291|3304.8|3298.8|3305.8|3299.8|3296.8|3290.8|137
1656567600000|2022-06-30 05:40:00|3304.5|3298.5|3310.3|3304.3|3311.3|3305.3|3304|3298|83
1656567900000|2022-06-30 05:45:00|3309.5|3303.5|3309.8|3303.8|3315.3|3309.3|3309.5|3303.5|81
1656568200000|2022-06-30 05:50:00|3310|3304|3313.8|3307.8|3317.5|3311.5|3309.3|3303.3|109
1656568500000|2022-06-30 05:55:00|3313.5|3307.5|3309.3|3303.3|3313.5|3307.5|3307.5|3301.5|117
1656568800000|2022-06-30 06:00:00|3310.3|3304.3|3314|3308|3316|3310|3310.3|3304.3|84
1656569100000|2022-06-30 06:05:00|3314.3|3308.3|3315.5|3309.5|3317.3|3311.3|3312|3306|82
1656569400000|2022-06-30 06:10:00|3315.8|3309.8|3324|3318|3324.3|3318.3|3315|3309|55
1656569700000|2022-06-30 06:15:00|3324.3|3318.3|3321.5|3315.5|3325.8|3319.8|3321.5|3315.5|53
1656570000000|2022-06-30 06:20:00|3320.8|3314.8|3323.5|3317.5|3324.8|3318.8|3317.5|3311.5|61
1656570300000|2022-06-30 06:25:00|3323.3|3317.3|3316|3310|3324.8|3318.8|3315|3309|60
1656570600000|2022-06-30 06:30:00|3315.8|3309.8|3312|3306|3318|3312|3312|3306|166
1656570900000|2022-06-30 06:35:00|3311.8|3305.8|3312.5|3306.5|3314.8|3308.8|3308.8|3302.8|154
1656571200000|2022-06-30 06:40:00|3312.8|3306.8|3310|3304|3314.8|3308.8|3308|3302|100
1656571500000|2022-06-30 06:45:00|3310.3|3304.3|3314.8|3308.8|3319|3313|3309.3|3303.3|180
1656571800000|2022-06-30 06:50:00|3314.3|3308.3|3308|3302|3316.4|3310.4|3306.3|3300.3|146
1656572100000|2022-06-30 06:55:00|3308.3|3302.3|3306.9|3300.9|3310.9|3304.9|3305.1|3299.1|182
1656572400000|2022-06-30 07:00:00|3308.1|3302.1|3300.1|3294.1|3311.1|3305.1|3298.9|3292.9|111
1656572700000|2022-06-30 07:05:00|3300.4|3294.4|3297.9|3291.9|3301.1|3295.1|3297.6|3291.6|76
1656573000000|2022-06-30 07:10:00|3297.6|3291.6|3293.4|3287.4|3297.6|3291.6|3292.4|3286.4|69
1656573300000|2022-06-30 07:15:00|3293.1|3287.1|3285.9|3279.9|3294.9|3288.9|3284.6|3278.6|61
1656573600000|2022-06-30 07:20:00|3285.4|3279.4|3287.1|3281.1|3287.1|3281.1|3277.6|3271.6|110
1656573900000|2022-06-30 07:25:00|3287.4|3281.4|3283.4|3277.4|3289.9|3283.9|3283.4|3277.4|69
1656574200000|2022-06-30 07:30:00|3283.1|3277.1|3288.4|3282.4|3288.9|3282.9|3280.4|3274.4|92
1656574500000|2022-06-30 07:35:00|3288.6|3282.6|3289.1|3283.1|3290.4|3284.4|3285.9|3279.9|65
1656574800000|2022-06-30 07:40:00|3289.6|3283.6|3284.6|3278.6|3290.4|3284.4|3283.9|3277.9|55
1656575100000|2022-06-30 07:45:00|3284.4|3278.4|3287.9|3281.9|3287.9|3281.9|3279.4|3273.4|57
1656575400000|2022-06-30 07:50:00|3287.6|3281.6|3283.4|3277.4|3292.4|3286.4|3281.6|3275.6|78
1656575700000|2022-06-30 07:55:00|3283.1|3277.1|3288.1|3282.1|3291.9|3285.9|3281.6|3275.6|82
1656576000000|2022-06-30 08:00:00|3287.9|3281.9|3288.4|3282.4|3290.4|3284.4|3287.4|3281.4|64
1656576300000|2022-06-30 08:05:00|3287.9|3281.9|3297|3291|3299.1|3293.1|3287.9|3281.9|105
1656576600000|2022-06-30 08:10:00|3298.8|3292.8|3299.6|3293.6|3304.8|3298.8|3293.1|3287.1|57
1656576900000|2022-06-30 08:15:00|3298.6|3292.6|3285.6|3279.6|3300.6|3294.6|3284.6|3278.6|63
1656577200000|2022-06-30 08:20:00|3285.4|3279.4|3283.6|3277.6|3286.1|3280.1|3283.1|3277.1|28
1656577500000|2022-06-30 08:25:00|3283.4|3277.4|3282.9|3276.9|3284.6|3278.6|3282.1|3276.1|52
1656577800000|2022-06-30 08:30:00|3282.6|3276.6|3282.6|3276.6|3284.6|3278.6|3280.6|3274.6|53
1656578100000|2022-06-30 08:35:00|3282.1|3276.1|3275.1|3269.1|3282.1|3276.1|3270.4|3264.4|88
1656578400000|2022-06-30 08:40:00|3274.9|3268.9|3273.4|3267.4|3275.4|3269.4|3270.6|3264.6|67
1656578700000|2022-06-30 08:45:00|3273.1|3267.1|3273.9|3267.9|3278.9|3272.9|3272.4|3266.4|105
1656579000000|2022-06-30 08:50:00|3274.1|3268.1|3269.4|3263.4|3274.4|3268.4|3268.1|3262.1|93
1656579300000|2022-06-30 08:55:00|3268.9|3262.9|3268.9|3262.9|3269.6|3263.6|3265.9|3259.9|46
1656579600000|2022-06-30 09:00:00|3269.1|3263.1|3265.4|3259.4|3269.6|3263.6|3264.6|3258.6|80
1656579900000|2022-06-30 09:05:00|3265.1|3259.1|3265.1|3259.1|3268.6|3262.6|3264.6|3258.6|61
1656580200000|2022-06-30 09:10:00|3264.9|3258.9|3258.1|3252.1|3265.4|3259.4|3256.4|3250.4|59
1656580500000|2022-06-30 09:15:00|3258.4|3252.4|3258.4|3252.4|3258.6|3252.6|3255.6|3249.6|58
1656580800000|2022-06-30 09:20:00|3258.1|3252.1|3261.1|3255.1|3264.9|3258.9|3257.4|3251.4|80
1656581100000|2022-06-30 09:25:00|3261.4|3255.4|3256.9|3250.9|3261.9|3255.9|3256.9|3250.9|59
1656581400000|2022-06-30 09:30:00|3257.4|3251.4|3257.6|3251.6|3259.1|3253.1|3256.4|3250.4|60
1656581700000|2022-06-30 09:35:00|3257.1|3251.1|3257.6|3251.6|3259.9|3253.9|3256.6|3250.6|40
1656582000000|2022-06-30 09:40:00|3258.4|3252.4|3260.9|3254.9|3260.9|3254.9|3256.6|3250.6|28
1656582300000|2022-06-30 09:45:00|3260.6|3254.6|3242.5|3236.5|3260.6|3254.6|3240.8|3234.8|80
1656582600000|2022-06-30 09:50:00|3242.3|3236.3|3249.1|3243.1|3249.4|3243.4|3241.5|3235.5|84
1656582900000|2022-06-30 09:55:00|3249.4|3243.4|3257.9|3251.9|3259.4|3253.4|3248.1|3242.1|68
1656583200000|2022-06-30 10:00:00|3257.4|3251.4|3257.4|3251.4|3261.6|3255.6|3256.4|3250.4|37
1656583500000|2022-06-30 10:05:00|3257.1|3251.1|3250.4|3244.4|3257.1|3251.1|3249.4|3243.4|44
1656583800000|2022-06-30 10:10:00|3250.6|3244.6|3249.9|3243.9|3254.4|3248.4|3249.9|3243.9|40
1656584100000|2022-06-30 10:15:00|3250.1|3244.1|3251.4|3245.4|3253.1|3247.1|3250.1|3244.1|24
1656584400000|2022-06-30 10:20:00|3251.1|3245.1|3246.6|3240.6|3251.1|3245.1|3246.6|3240.6|32
1656584700000|2022-06-30 10:25:00|3247.9|3241.9|3254.6|3248.6|3255.9|3249.9|3247.9|3241.9|31
1656585000000|2022-06-30 10:30:00|3254.9|3248.9|3253.4|3247.4|3255.6|3249.6|3253.1|3247.1|39
1656585300000|2022-06-30 10:35:00|3253.1|3247.1|3254.4|3248.4|3256.8|3250.8|3253.1|3247.1|32
1656585600000|2022-06-30 10:40:00|3254.6|3248.6|3257.1|3251.1|3257.9|3251.9|3254.4|3248.4|51
1656585900000|2022-06-30 10:45:00|3256.6|3250.6|3254.9|3248.9|3257.1|3251.1|3253.6|3247.6|29
1656586200000|2022-06-30 10:50:00|3255.1|3249.1|3257.9|3251.9|3259.4|3253.4|3254.4|3248.4|32
1656586500000|2022-06-30 10:55:00|3258.1|3252.1|3255.1|3249.1|3258.1|3252.1|3254.6|3248.6|40
1656586800000|2022-06-30 11:00:00|3255.4|3249.4|3253.6|3247.6|3255.4|3249.4|3253.4|3247.4|42
1656587100000|2022-06-30 11:05:00|3253.9|3247.9|3257.9|3251.9|3257.9|3251.9|3253.9|3247.9|34
1656587400000|2022-06-30 11:10:00|3258.4|3252.4|3259.9|3253.9|3260.9|3254.9|3256.9|3250.9|59
1656587700000|2022-06-30 11:15:00|3260.4|3254.4|3260.6|3254.6|3267.1|3261.1|3259.9|3253.9|117
1656588000000|2022-06-30 11:20:00|3260.4|3254.4|3258.6|3252.6|3260.4|3254.4|3254.4|3248.4|49
1656588300000|2022-06-30 11:25:00|3258.4|3252.4|3255.1|3249.1|3261.1|3255.1|3253.4|3247.4|49
1656588600000|2022-06-30 11:30:00|3255.4|3249.4|3250.6|3244.6|3255.4|3249.4|3250.1|3244.1|65
1656588900000|2022-06-30 11:35:00|3250.4|3244.4|3245.9|3239.9|3251.1|3245.1|3245.9|3239.9|65
1656589200000|2022-06-30 11:40:00|3245.6|3239.6|3255.4|3249.4|3256.9|3250.9|3245.1|3239.1|114
1656589500000|2022-06-30 11:45:00|3255.1|3249.1|3245.4|3239.4|3255.4|3249.4|3243.4|3237.4|107
1656589800000|2022-06-30 11:50:00|3245.6|3239.6|3235.5|3229.5|3249.4|3243.4|3234.6|3228.6|140
1656590100000|2022-06-30 11:55:00|3235.4|3229.4|3229.4|3223.4|3238.1|3232.1|3228.9|3222.9|129
1656590400000|2022-06-30 12:00:00|3230.1|3224.1|3235.4|3229.4|3236.6|3230.6|3230.1|3224.1|117
1656590700000|2022-06-30 12:05:00|3234.9|3228.9|3231.9|3225.9|3236.9|3230.9|3231.4|3225.4|87
1656591000000|2022-06-30 12:10:00|3231.6|3225.6|3231.6|3225.6|3233.9|3227.9|3228.4|3222.4|92
1656591300000|2022-06-30 12:15:00|3231.9|3225.9|3229.9|3223.9|3234.6|3228.6|3228.6|3222.6|59
1656591600000|2022-06-30 12:20:00|3229.6|3223.6|3222.4|3216.4|3231.4|3225.4|3220.9|3214.9|74
1656591900000|2022-06-30 12:25:00|3222.1|3216.1|3201.9|3195.9|3222.1|3216.1|3197.5|3191.5|186
1656592200000|2022-06-30 12:30:00|3201.6|3195.6|3211.4|3205.4|3215.6|3209.6|3201.4|3195.4|172
1656592500000|2022-06-30 12:35:00|3211.6|3205.6|3207.4|3201.4|3211.9|3205.9|3207.1|3201.1|68
1656592800000|2022-06-30 12:40:00|3207.1|3201.1|3206.9|3200.9|3208.4|3202.4|3202.1|3196.1|106
1656593100000|2022-06-30 12:45:00|3207.1|3201.1|3202.4|3196.4|3209.4|3203.4|3196.1|3190.1|146
1656593400000|2022-06-30 12:50:00|3203.4|3197.4|3194.9|3188.9|3203.6|3197.6|3191.4|3185.4|130
1656593700000|2022-06-30 12:55:00|3194.6|3188.6|3180.1|3174.1|3199.1|3193.1|3178.9|3172.9|177
1656594000000|2022-06-30 13:00:00|3178.5|3172.5|3195.8|3189.8|3199.1|3193.1|3178.5|3172.5|438
1656594300000|2022-06-30 13:05:00|3195.5|3189.5|3190.6|3184.6|3196.3|3190.3|3184.9|3178.9|386
1656594600000|2022-06-30 13:10:00|3190.4|3184.4|3194.4|3188.4|3195.9|3189.9|3189.4|3183.4|198
1656594900000|2022-06-30 13:15:00|3194.1|3188.1|3194.4|3188.4|3196.9|3190.9|3183.9|3177.9|356
1656595200000|2022-06-30 13:20:00|3194.1|3188.1|3192.1|3186.1|3196.6|3190.6|3188.1|3182.1|264
1656595500000|2022-06-30 13:25:00|3192.4|3186.4|3185.4|3179.4|3197.1|3191.1|3184.4|3178.4|186
1656595800000|2022-06-30 13:30:00|3185.6|3179.6|3188.4|3182.4|3191.8|3185.8|3183.4|3177.4|260
1656596100000|2022-06-30 13:35:00|3188.1|3182.1|3173.4|3167.4|3191.1|3185.1|3172.9|3166.9|250
1656596400000|2022-06-30 13:40:00|3174.1|3168.1|3173.9|3167.9|3176.6|3170.6|3169.9|3163.9|276
1656596700000|2022-06-30 13:45:00|3173.4|3167.4|3181.1|3175.1|3184|3178|3170.9|3164.9|197
1656597000000|2022-06-30 13:50:00|3181.6|3175.6|3184.4|3178.4|3189.4|3183.4|3180.1|3174.1|182
1656597300000|2022-06-30 13:55:00|3184.1|3178.1|3183.6|3177.6|3188.3|3182.3|3181.9|3175.9|147
1656597600000|2022-06-30 14:00:00|3183.4|3177.4|3191.6|3185.6|3194.9|3188.9|3182.4|3176.4|164
1656597900000|2022-06-30 14:05:00|3191.4|3185.4|3190.4|3184.4|3194.1|3188.1|3189.4|3183.4|150
1656598200000|2022-06-30 14:10:00|3190.6|3184.6|3190.9|3184.9|3193.4|3187.4|3188.9|3182.9|210
1656598500000|2022-06-30 14:15:00|3189.1|3183.1|3179.4|3173.4|3189.1|3183.1|3178.9|3172.9|47
1656598800000|2022-06-30 14:20:00|3179.1|3173.1|3180.1|3174.1|3180.6|3174.6|3175.1|3169.1|143
1656599100000|2022-06-30 14:25:00|3180.4|3174.4|3174.4|3168.4|3187.9|3181.9|3173.1|3167.1|186
1656599400000|2022-06-30 14:30:00|3174.1|3168.1|3175.9|3169.9|3183.6|3177.6|3173.4|3167.4|157
1656599700000|2022-06-30 14:35:00|3176.1|3170.1|3174.1|3168.1|3177.9|3171.9|3172.4|3166.4|150
1656600000000|2022-06-30 14:40:00|3174.4|3168.4|3159.4|3153.4|3175.6|3169.6|3158.1|3152.1|218
1656600300000|2022-06-30 14:45:00|3158.9|3152.9|3156.1|3150.1|3159.4|3153.4|3150.9|3144.9|261
1656600600000|2022-06-30 14:50:00|3157.6|3151.6|3157.1|3151.1|3164.1|3158.1|3151.1|3145.1|165
1656600900000|2022-06-30 14:55:00|3156.9|3150.9|3155.1|3149.1|3165.4|3159.4|3154.4|3148.4|168
1656601200000|2022-06-30 15:00:00|3154.4|3148.4|3151.9|3145.9|3162.6|3156.6|3147.6|3141.6|137
1656601500000|2022-06-30 15:05:00|3152.1|3146.1|3152.6|3146.6|3156.8|3150.8|3150.6|3144.6|108
1656601800000|2022-06-30 15:10:00|3152.9|3146.9|3150.1|3144.1|3154.4|3148.4|3149.1|3143.1|75
1656602100000|2022-06-30 15:15:00|3150.4|3144.4|3156.4|3150.4|3157.1|3151.1|3150.4|3144.4|73
1656602400000|2022-06-30 15:20:00|3156.1|3150.1|3154.9|3148.9|3159.9|3153.9|3153.4|3147.4|124
1656602700000|2022-06-30 15:25:00|3154.6|3148.6|3159.6|3153.6|3160.5|3154.5|3151.9|3145.9|96
1656603000000|2022-06-30 15:30:00|3159.4|3153.4|3158.4|3152.4|3159.6|3153.6|3154.1|3148.1|145
1656603300000|2022-06-30 15:35:00|3158.1|3152.1|3153.9|3147.9|3158.4|3152.4|3152.4|3146.4|87
1656603600000|2022-06-30 15:40:00|3154.1|3148.1|3150.9|3144.9|3157.1|3151.1|3150.1|3144.1|127
1656603900000|2022-06-30 15:45:00|3151.1|3145.1|3156.9|3150.9|3157.6|3151.6|3149.4|3143.4|93
1656604200000|2022-06-30 15:50:00|3156.6|3150.6|3159.1|3153.1|3159.1|3153.1|3149.4|3143.4|96
1656604500000|2022-06-30 15:55:00|3158.9|3152.9|3157.1|3151.1|3159.6|3153.6|3153.4|3147.4|70
1656604800000|2022-06-30 16:00:00|3156.9|3150.9|3159.6|3153.6|3159.6|3153.6|3156.1|3150.1|64
1656605100000|2022-06-30 16:05:00|3159.9|3153.9|3159.9|3153.9|3161.6|3155.6|3159.4|3153.4|18
1656605400000|2022-06-30 16:10:00|3160.1|3154.1|3161.4|3155.4|3161.6|3155.6|3158.6|3152.6|30
1656605700000|2022-06-30 16:15:00|3161.6|3155.6|3164.1|3158.1|3165.4|3159.4|3160.9|3154.9|54
1656606000000|2022-06-30 16:20:00|3164.4|3158.4|3167.4|3161.4|3171.1|3165.1|3164.4|3158.4|87
1656606300000|2022-06-30 16:25:00|3167.1|3161.1|3169.4|3163.4|3169.4|3163.4|3166.6|3160.6|31
1656606600000|2022-06-30 16:30:00|3169.6|3163.6|3168.1|3162.1|3171.6|3165.6|3166.9|3160.9|84
1656606900000|2022-06-30 16:35:00|3168.4|3162.4|3159.1|3153.1|3169.4|3163.4|3159.1|3153.1|72
1656607200000|2022-06-30 16:40:00|3158.9|3152.9|3159.6|3153.6|3160.1|3154.1|3158.1|3152.1|20
1656607500000|2022-06-30 16:45:00|3159.9|3153.9|3162.1|3156.1|3163.6|3157.6|3159.4|3153.4|115
1656607800000|2022-06-30 16:50:00|3161.9|3155.9|3162.4|3156.4|3163.4|3157.4|3161.1|3155.1|46
1656608100000|2022-06-30 16:55:00|3162.6|3156.6|3162.5|3156.5|3162.6|3156.6|3161.5|3155.5|95
1656633600000|2022-07-01 00:00:00|3158.9|3152.9|3152|3146|3161.5|3155.5|3151.6|3145.6|33
1656633900000|2022-07-01 00:05:00|3151.9|3145.9|3153|3147|3153.8|3147.8|3151.8|3145.8|27
1656634200000|2022-07-01 00:10:00|3153.3|3147.3|3156.8|3150.8|3157.3|3151.3|3152.8|3146.8|34
1656634500000|2022-07-01 00:15:00|3157|3151|3149.5|3143.5|3160.8|3154.8|3149.4|3143.4|28
1656634800000|2022-07-01 00:20:00|3149.8|3143.8|3131.3|3125.3|3150.3|3144.3|3131.3|3125.3|69
1656635100000|2022-07-01 00:25:00|3129.1|3123.1|3112.4|3106.4|3129.1|3123.1|3112.4|3106.4|36
1656635400000|2022-07-01 00:30:00|3112.5|3106.5|3112.8|3106.8|3114.3|3108.3|3112|3106|17
1656635700000|2022-07-01 00:35:00|3113.8|3107.8|3117.8|3111.8|3119.8|3113.8|3112.8|3106.8|42
1656636000000|2022-07-01 00:40:00|3118|3112|3120|3114|3120.3|3114.3|3117.8|3111.8|49
1656636300000|2022-07-01 00:45:00|3120.3|3114.3|3124.3|3118.3|3131.5|3125.5|3120.3|3114.3|85
1656636600000|2022-07-01 00:50:00|3124|3118|3127.8|3121.8|3128.3|3122.3|3124|3118|31
1656636900000|2022-07-01 00:55:00|3127.5|3121.5|3131.8|3125.8|3131.8|3125.8|3124.5|3118.5|32
1656637200000|2022-07-01 01:00:00|3132.3|3126.3|3123.4|3117.4|3140.4|3134.4|3115.6|3109.6|273
1656637500000|2022-07-01 01:05:00|3124.1|3118.1|3140.6|3134.6|3148.5|3142.1|3124.1|3118.1|115
1656637800000|2022-07-01 01:10:00|3140.3|3134.3|3140.8|3134.8|3143.1|3137.1|3133|3127|154
1656638100000|2022-07-01 01:15:00|3142|3136|3153.8|3147.8|3156.5|3150.5|3141.8|3135.8|72
1656638400000|2022-07-01 01:20:00|3152.5|3146.5|3144.5|3138.5|3154|3148|3143.4|3137.4|84
1656638700000|2022-07-01 01:25:00|3145|3139|3148|3142|3151|3145|3145|3139|69
1656639000000|2022-07-01 01:30:00|3146.9|3140.9|3150.5|3144.5|3151.5|3145.5|3144.5|3138.5|143
1656639300000|2022-07-01 01:35:00|3150.8|3144.8|3151.5|3145.5|3152|3146|3149.3|3143.3|158
1656639600000|2022-07-01 01:40:00|3151.8|3145.8|3152.8|3146.8|3156.3|3150.3|3150.5|3144.5|100
1656639900000|2022-07-01 01:45:00|3153.3|3147.3|3158.5|3152.5|3159|3153|3151.8|3145.8|71
1656640200000|2022-07-01 01:50:00|3158.3|3152.3|3162|3156|3164|3158|3157.8|3151.8|44
1656640500000|2022-07-01 01:55:00|3161.8|3155.8|3154.8|3148.8|3161.8|3155.8|3154.8|3148.8|42
1656640800000|2022-07-01 02:00:00|3154.5|3148.5|3160.8|3154.8|3162|3156|3153.3|3147.3|74
1656641100000|2022-07-01 02:05:00|3161|3155|3159.5|3153.5|3163.5|3157.5|3158.5|3152.5|63
1656641400000|2022-07-01 02:10:00|3159.8|3153.8|3158.8|3152.8|3160.5|3154.5|3158.5|3152.5|69
1656641700000|2022-07-01 02:15:00|3158.5|3152.5|3162.3|3156.3|3162.3|3156.3|3157.5|3151.5|21
1656642000000|2022-07-01 02:20:00|3162.5|3156.5|3163|3157|3163|3157|3161.3|3155.3|22
1656642300000|2022-07-01 02:25:00|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|3162.5|3156.5|3
1656642600000|2022-07-01 02:30:00|3162|3156|3164|3158|3165.3|3159.3|3161.5|3155.5|90
1656642900000|2022-07-01 02:35:00|3164.3|3158.3|3167.3|3161.3|3169.5|3163.5|3163.5|3157.5|125
1656643200000|2022-07-01 02:40:00|3167.5|3161.5|3177.5|3171.5|3177.5|3171.5|3166.8|3160.8|129
1656643500000|2022-07-01 02:45:00|3178.5|3172.5|3175.5|3169.5|3179.3|3173.3|3174.5|3168.5|56
1656643800000|2022-07-01 02:50:00|3176|3170|3174|3168|3178.3|3172.3|3173.8|3167.8|94
1656644100000|2022-07-01 02:55:00|3173.8|3167.8|3176|3170|3177|3171|3173.3|3167.3|74
1656644400000|2022-07-01 03:00:00|3176.3|3170.3|3178.8|3172.8|3179|3173|3174.3|3168.3|62
1656644700000|2022-07-01 03:05:00|3178.3|3172.3|3176.8|3170.8|3179|3173|3176.8|3170.8|40
1656645000000|2022-07-01 03:10:00|3176.5|3170.5|3175.8|3169.8|3176.5|3170.5|3172.8|3166.8|51
1656645300000|2022-07-01 03:15:00|3174.5|3168.5|3178.8|3172.8|3179.5|3173.5|3174.5|3168.5|79
1656645600000|2022-07-01 03:20:00|3179|3173|3178.3|3172.3|3180.8|3174.8|3177.8|3171.8|74
1656645900000|2022-07-01 03:25:00|3178.8|3172.8|3173|3167|3179.8|3173.8|3172.8|3166.8|114
1656646200000|2022-07-01 03:30:00|3172.8|3166.8|3172.3|3166.3|3173.5|3167.5|3172|3166|18
1656646500000|2022-07-01 03:35:00|3172|3166|3172|3166|3172.3|3166.3|3171.8|3165.8|59
1656646800000|2022-07-01 03:40:00|3171.8|3165.8|3172.3|3166.3|3172.3|3166.3|3171.8|3165.8|79
1656647100000|2022-07-01 03:45:00|3172|3166|3166|3160|3172.3|3166.3|3166|3160|63
1656647400000|2022-07-01 03:50:00|3165.8|3159.8|3156.3|3150.3|3165.8|3159.8|3154|3148|127
1656647700000|2022-07-01 03:55:00|3156|3150|3152.3|3146.3|3156.5|3150.5|3152.3|3146.3|84
1656648000000|2022-07-01 04:00:00|3152|3146|3151|3145|3152|3146|3150.5|3144.5|54
1656648300000|2022-07-01 04:05:00|3150.8|3144.8|3151.8|3145.8|3151.8|3145.8|3150.3|3144.3|132
1656648600000|2022-07-01 04:10:00|3151.5|3145.5|3150.8|3144.8|3151.8|3145.8|3150.3|3144.3|124
1656648900000|2022-07-01 04:15:00|3150.5|3144.5|3146.5|3140.5|3150.8|3144.8|3144.8|3138.8|128
1656649200000|2022-07-01 04:20:00|3146.3|3140.3|3142.3|3136.3|3146.3|3140.3|3140.3|3134.3|78
1656649500000|2022-07-01 04:25:00|3142|3136|3136|3130|3143|3137|3133.3|3127.3|71
1656649800000|2022-07-01 04:30:00|3135.8|3129.8|3137|3131|3137.8|3131.8|3133.8|3127.8|60
1656650100000|2022-07-01 04:35:00|3136.8|3130.8|3136.5|3130.5|3136.8|3130.8|3135.3|3129.3|15
1656650400000|2022-07-01 04:40:00|3136.3|3130.3|3136|3130|3136.5|3130.5|3134.3|3128.3|26
1656650700000|2022-07-01 04:45:00|3135.8|3129.8|3135.8|3129.8|3136.3|3130.3|3135|3129|37
1656651000000|2022-07-01 04:50:00|3135.5|3129.5|3134.3|3128.3|3135.5|3129.5|3132|3126|29
1656651300000|2022-07-01 04:55:00|3134.5|3128.5|3133.8|3127.8|3134.8|3128.8|3133.5|3127.5|9
1656651600000|2022-07-01 05:00:00|3133.5|3127.5|3128.3|3122.3|3133.5|3127.5|3123.5|3117.5|51
1656651900000|2022-07-01 05:05:00|3127.5|3121.5|3129|3123|3129.8|3123.8|3127|3121|43
1656652200000|2022-07-01 05:10:00|3128.3|3122.3|3123.8|3117.8|3130.8|3124.8|3123.4|3117.4|49
1656652500000|2022-07-01 05:15:00|3123.9|3117.9|3111|3105|3123.9|3117.9|3105|3099|58
1656652800000|2022-07-01 05:20:00|3110.8|3104.8|3110.3|3104.3|3113.4|3107.4|3104.3|3098.3|58
1656653100000|2022-07-01 05:25:00|3110.8|3104.8|3114.8|3108.8|3116.8|3110.8|3110.8|3104.8|54
1656653400000|2022-07-01 05:30:00|3115.5|3109.5|3112|3106|3117.5|3111.5|3104.5|3098.5|141
1656653700000|2022-07-01 05:35:00|3111.8|3105.8|3113.5|3107.5|3116|3110|3105.3|3099.3|81
1656654000000|2022-07-01 05:40:00|3113.3|3107.3|3123.5|3117.5|3124.8|3118.8|3109.8|3103.8|76
1656654300000|2022-07-01 05:45:00|3122.3|3116.3|3125.5|3119.5|3131.5|3125.5|3121.8|3115.8|98
1656654600000|2022-07-01 05:50:00|3125|3119|3127.5|3121.5|3131.5|3125.5|3123.5|3117.5|163
1656654900000|2022-07-01 05:55:00|3128|3122|3118.8|3112.8|3128.8|3122.8|3114.8|3108.8|140
1656655200000|2022-07-01 06:00:00|3118.5|3112.5|3124|3118|3129.8|3123.8|3116|3110|146
1656655500000|2022-07-01 06:05:00|3123.8|3117.8|3128.5|3122.5|3129|3123|3122|3116|139
1656655800000|2022-07-01 06:10:00|3128.3|3122.3|3136.3|3130.3|3138.5|3132.5|3128.3|3122.3|119
1656656100000|2022-07-01 06:15:00|3136.5|3130.5|3136|3130|3139.3|3133.3|3132.8|3126.8|97
1656656400000|2022-07-01 06:20:00|3135.5|3129.5|3135.1|3129.1|3144|3138|3131.3|3125.3|106
1656656700000|2022-07-01 06:25:00|3135.3|3129.3|3146.5|3140.5|3148.4|3142.4|3132.3|3126.3|61
1656657000000|2022-07-01 06:30:00|3145.6|3139.6|3154.8|3148.8|3157.3|3151.3|3145|3139|89
1656657300000|2022-07-01 06:35:00|3154.5|3148.5|3134.3|3128.3|3154.5|3148.5|3129.8|3123.8|170
1656657600000|2022-07-01 06:40:00|3134|3128|3135.8|3129.8|3137.5|3131.5|3131.8|3125.8|56
1656657900000|2022-07-01 06:45:00|3136|3130|3141.3|3135.3|3141.5|3135.5|3133.8|3127.8|34
1656658200000|2022-07-01 06:50:00|3141.5|3135.5|3142.3|3136.3|3144|3138|3140|3134|37
1656658500000|2022-07-01 06:55:00|3143.1|3137.1|3133.4|3127.4|3143.6|3137.6|3127.9|3121.9|108
1656658800000|2022-07-01 07:00:00|3132.9|3126.9|3129.9|3123.9|3132.9|3126.9|3115.8|3109.8|81
1656659100000|2022-07-01 07:05:00|3129.4|3123.4|3128.9|3122.9|3136.1|3130.1|3128.9|3122.9|29
1656659400000|2022-07-01 07:10:00|3128.6|3122.6|3135.4|3129.4|3139.5|3133.5|3119.4|3113.4|71
1656659700000|2022-07-01 07:15:00|3135.6|3129.6|3143.1|3137.1|3143.6|3137.6|3130.9|3124.9|49
1656660000000|2022-07-01 07:20:00|3142.9|3136.9|3141.9|3135.9|3143.6|3137.6|3134.9|3128.9|51
1656660300000|2022-07-01 07:25:00|3141.1|3135.1|3141.4|3135.4|3142.6|3136.6|3135.6|3129.6|54
1656660600000|2022-07-01 07:30:00|3141.6|3135.6|3138.9|3132.9|3141.6|3135.6|3136.4|3130.4|63
1656660900000|2022-07-01 07:35:00|3138.6|3132.6|3129.1|3123.1|3139.1|3133.1|3128.1|3122.1|36
1656661200000|2022-07-01 07:40:00|3128.9|3122.9|3119.1|3113.1|3128.9|3122.9|3116.6|3110.6|114
1656661500000|2022-07-01 07:45:00|3118.4|3112.4|3109.4|3103.4|3118.4|3112.4|3108.1|3102.1|105
1656661800000|2022-07-01 07:50:00|3109.6|3103.6|3074.1|3068.1|3114.6|3108.6|3070.6|3064.6|143
1656662100000|2022-07-01 07:55:00|3073.9|3067.9|3052|3041.8|3075.6|3069.6|3052|3041.8|161
1656662400000|2022-07-01 08:00:00|3051.3|3041|3064.6|3058.6|3065.1|3059.1|3037.5|3031.5|157
1656662700000|2022-07-01 08:05:00|3064.9|3058.9|3057.1|3051.1|3065.4|3059.4|3053.9|3047.9|75
1656663000000|2022-07-01 08:10:00|3057.4|3051.4|3051.1|3045.1|3057.6|3051.6|3044.9|3037.5|96
1656663300000|2022-07-01 08:15:00|3051.4|3045.4|3054.6|3048.6|3055.9|3049.9|3048.1|3042.1|73
1656663600000|2022-07-01 08:20:00|3054.4|3048.4|3046.1|3040.1|3054.4|3048.4|3042.4|3036.4|87
1656663900000|2022-07-01 08:25:00|3045.4|3039.4|3038.4|3032.4|3045.6|3039.6|3036.1|3030.1|72
1656664200000|2022-07-01 08:30:00|3038.6|3032.6|3040.1|3034.1|3041.9|3035.9|3037.9|3031.9|36
1656664500000|2022-07-01 08:35:00|3041.1|3035.1|3039.1|3033.1|3041.6|3035.6|3036.9|3030.9|19
1656664800000|2022-07-01 08:40:00|3039.4|3033.4|3050.1|3044.1|3051.6|3045.6|3039.4|3033.4|86
1656665100000|2022-07-01 08:45:00|3050.4|3044.4|3049.1|3043.1|3050.9|3044.9|3045.9|3039.9|64
1656665400000|2022-07-01 08:50:00|3049.4|3043.4|3046.4|3040.4|3050.1|3044.1|3040.1|3034.1|78
1656665700000|2022-07-01 08:55:00|3047.1|3041.1|3048.9|3042.9|3051.1|3045.1|3044.6|3038.6|47
1656666000000|2022-07-01 09:00:00|3048.4|3042.4|3045.8|3039.8|3048.4|3042.4|3040.1|3034.1|63
1656666300000|2022-07-01 09:05:00|3046|3040|3046.4|3040.4|3052.4|3046.4|3044.4|3038.4|88
1656666600000|2022-07-01 09:10:00|3046|3040|3041.5|3035.5|3047.5|3041.5|3038.8|3032.8|115
1656666900000|2022-07-01 09:15:00|3041.4|3035.4|3046|3040|3050.3|3044.3|3037.6|3031.6|90
1656667200000|2022-07-01 09:20:00|3045.8|3039.8|3046.5|3040.5|3047|3041|3039.3|3033.3|68
1656667500000|2022-07-01 09:25:00|3046.4|3040.4|3039.4|3033.4|3046.6|3040.6|3037.9|3031.9|64
1656667800000|2022-07-01 09:30:00|3039.1|3033.1|3043.3|3037.3|3045.1|3039.1|3036.5|3030.5|61
1656668100000|2022-07-01 09:35:00|3043.4|3037.4|3051.4|3045.4|3051.4|3045.4|3038.5|3032.5|67
1656668400000|2022-07-01 09:40:00|3051.6|3045.6|3051.6|3045.6|3052.1|3046.1|3047.9|3041.9|59
1656668700000|2022-07-01 09:45:00|3051.8|3045.8|3050|3044|3052|3046|3048|3042|43
1656669000000|2022-07-01 09:50:00|3051|3045|3075.9|3069.9|3085|3079|3051|3045|129
1656669300000|2022-07-01 09:55:00|3077|3071|3074|3068|3078.3|3072.3|3065.3|3059.3|63
1656669600000|2022-07-01 10:00:00|3075.3|3069.3|3062|3056|3075.3|3069.3|3061.3|3055.3|80
1656669900000|2022-07-01 10:05:00|3061.3|3055.3|3053.3|3047.3|3061.3|3055.3|3053.3|3047.3|73
1656670200000|2022-07-01 10:10:00|3053.1|3047.1|3047|3041|3056.3|3050.3|3045.1|3039.1|77
1656670500000|2022-07-01 10:15:00|3046.8|3040.8|3049.8|3043.8|3054|3048|3043.5|3037.5|118
1656670800000|2022-07-01 10:20:00|3049|3043|3043.9|3037.9|3051|3045|3043.4|3037.4|57
1656671100000|2022-07-01 10:25:00|3044.3|3038.3|3046.5|3040.5|3054.3|3048.3|3044.3|3038.3|39
1656671400000|2022-07-01 10:30:00|3046.6|3040.6|3056.5|3050.5|3057|3051|3046.6|3040.6|41
1656671700000|2022-07-01 10:35:00|3055.8|3049.8|3048.5|3042.5|3055.8|3049.8|3048.5|3042.5|42
1656672000000|2022-07-01 10:40:00|3048.3|3042.3|3045.3|3039.3|3048.3|3042.3|3044|3038|32
1656672300000|2022-07-01 10:45:00|3045.5|3039.5|3041.8|3035.8|3049.1|3043.1|3041.8|3035.8|32
1656672600000|2022-07-01 10:50:00|3042|3036|3044.4|3038.4|3046.3|3040.3|3042|3036|23
1656672900000|2022-07-01 10:55:00|3044.1|3038.1|3039.9|3033.9|3044.3|3038.3|3039.6|3033.6|48
1656673200000|2022-07-01 11:00:00|3040.1|3034.1|3037.8|3031.8|3042.3|3036.3|3037.3|3031.3|41
1656673500000|2022-07-01 11:05:00|3037.5|3031.5|3040.5|3034.5|3041.3|3035.3|3037|3031|36
1656673800000|2022-07-01 11:10:00|3040.4|3034.4|3045.5|3039.5|3045.9|3039.9|3036.9|3030.9|115
1656674100000|2022-07-01 11:15:00|3045.8|3039.8|3031.5|3025.5|3045.8|3039.8|3031.5|3025.5|64
1656674400000|2022-07-01 11:20:00|3032|3026|3036|3030|3036.3|3030.3|3032|3026|50
1656674700000|2022-07-01 11:25:00|3035.9|3029.9|3041.3|3035.3|3044.4|3038.4|3034.4|3028.4|64
1656675000000|2022-07-01 11:30:00|3041.8|3035.8|3046|3040|3047.1|3041.1|3038.8|3032.8|57
1656675300000|2022-07-01 11:35:00|3045.8|3039.8|3046.5|3040.5|3049.3|3043.3|3043.3|3037.3|40
1656675600000|2022-07-01 11:40:00|3045.8|3039.8|3047|3041|3049.4|3043.4|3045|3039|31
1656675900000|2022-07-01 11:45:00|3047.1|3041.1|3060.1|3054.1|3060.4|3054.4|3047.1|3041.1|145
1656676200000|2022-07-01 11:50:00|3060.3|3054.3|3070.8|3064.8|3072.8|3066.8|3053.8|3047.8|193
1656676500000|2022-07-01 11:55:00|3070|3064|3078.9|3072.9|3078.9|3072.9|3067.8|3061.8|138
1656676800000|2022-07-01 12:00:00|3079|3073|3077|3071|3080.3|3074.3|3074.5|3068.5|114
1656677100000|2022-07-01 12:05:00|3076.6|3070.6|3075.6|3069.6|3079.5|3073.5|3070.8|3064.8|130
1656677400000|2022-07-01 12:10:00|3075.5|3069.5|3060.5|3054.5|3075.5|3069.5|3057.3|3051.3|126
1656677700000|2022-07-01 12:15:00|3060.3|3054.3|3052.5|3046.5|3062|3056|3050|3044|142
1656678000000|2022-07-01 12:20:00|3052.1|3046.1|3053.8|3047.8|3054.8|3048.8|3049.3|3043.3|72
1656678300000|2022-07-01 12:25:00|3054.5|3048.5|3055.3|3049.3|3057.8|3051.8|3051.5|3045.5|96
1656678600000|2022-07-01 12:30:00|3055.5|3049.5|3048.5|3042.5|3055.8|3049.8|3040.4|3034.4|91
1656678900000|2022-07-01 12:35:00|3048.6|3042.6|3056|3050|3058.8|3052.8|3046.3|3040.3|65
1656679200000|2022-07-01 12:40:00|3056.3|3050.3|3053|3047|3056.3|3050.3|3048.4|3042.4|73
1656679500000|2022-07-01 12:45:00|3052.8|3046.8|3057.8|3051.8|3059|3053|3052.8|3046.8|86
1656679800000|2022-07-01 12:50:00|3057|3051|3048.5|3042.5|3057.5|3051.5|3044.3|3038.3|81
1656680100000|2022-07-01 12:55:00|3046.3|3040.3|3054.5|3048.5|3062.1|3056.1|3040.5|3034.5|75
1656680400000|2022-07-01 13:00:00|3054.6|3048.6|3073.8|3067.8|3074.1|3068.1|3054.6|3048.6|415
1656680700000|2022-07-01 13:05:00|3073.5|3067.5|3075.3|3069.3|3078.5|3072.5|3069|3063|311
1656681000000|2022-07-01 13:10:00|3075|3069|3059.5|3053.5|3077.3|3071.3|3054|3048|239
1656681300000|2022-07-01 13:15:00|3060.3|3054.3|3069.6|3063.6|3073.4|3067.4|3059.6|3053.6|113
1656681600000|2022-07-01 13:20:00|3069.5|3063.5|3075.5|3069.5|3079.6|3073.6|3068.8|3062.8|175
1656681900000|2022-07-01 13:25:00|3076|3070|3076.3|3070.3|3078.6|3072.6|3068.1|3062.1|199
1656682200000|2022-07-01 13:30:00|3076.5|3070.5|3076|3070|3086.4|3080.4|3071|3065|247
1656682500000|2022-07-01 13:35:00|3074.4|3068.4|3069.6|3063.6|3080.4|3074.4|3068.4|3062.4|293
1656682800000|2022-07-01 13:40:00|3069.4|3063.4|3066|3060|3074.5|3068.5|3064.5|3058.5|160
1656683100000|2022-07-01 13:45:00|3065.8|3059.8|3065|3059|3070|3064|3060.3|3054.3|271
1656683400000|2022-07-01 13:50:00|3065.1|3059.1|3050.3|3044.3|3067.3|3061.3|3044.5|3038.5|257
1656683700000|2022-07-01 13:55:00|3049.9|3043.9|3042.5|3036.5|3052.9|3046.9|3038|3032|145
1656684000000|2022-07-01 14:00:00|3042.8|3036.8|3033.4|3027.4|3048.9|3042.9|3029|3023|237
1656684300000|2022-07-01 14:05:00|3033.1|3027.1|3029|3023|3035.5|3029.5|3026.8|3020.8|212
1656684600000|2022-07-01 14:10:00|3029.3|3023.3|3024.8|3018.8|3035|3029|3024.8|3018.8|155
1656684900000|2022-07-01 14:15:00|3024.5|3018.5|3028.8|3022.8|3037.8|3031.8|3021.1|3015.1|190
1656685200000|2022-07-01 14:20:00|3028|3022|3011.5|3005.5|3028|3022|3008.8|3002.8|283
1656685500000|2022-07-01 14:25:00|3010|3004|3023|3017|3026|3020|3006.4|3000.4|156
1656685800000|2022-07-01 14:30:00|3022.8|3016.8|3021.4|3015.4|3023.9|3017.9|3013.9|3007.9|109
1656686100000|2022-07-01 14:35:00|3021.9|3015.9|3025.9|3019.9|3026.8|3020.8|3016.9|3010.9|101
1656686400000|2022-07-01 14:40:00|3026.4|3020.4|3024.8|3018.8|3030.4|3024.4|3020.9|3014.9|114
1656686700000|2022-07-01 14:45:00|3024.5|3018.5|3027.6|3021.6|3031.8|3025.8|3018.6|3012.6|177
1656687000000|2022-07-01 14:50:00|3027.1|3021.1|3024.1|3018.1|3029|3023|3018.3|3012.3|126
1656687300000|2022-07-01 14:55:00|3023.8|3017.8|3029.9|3023.9|3037.5|3031.5|3020|3014|218
1656687600000|2022-07-01 15:00:00|3029.6|3023.6|3041|3035|3049|3043|3028.4|3022.4|208
1656687900000|2022-07-01 15:05:00|3041.8|3035.8|3050.8|3044.8|3051.5|3045.5|3041|3035|152
1656688200000|2022-07-01 15:10:00|3051|3045|3051.4|3045.4|3052.1|3046.1|3047.5|3041.5|87
1656688500000|2022-07-01 15:15:00|3050.3|3044.3|3051.4|3045.4|3052.1|3046.1|3049|3043|200
1656688800000|2022-07-01 15:20:00|3051.6|3045.6|3051.9|3045.9|3052.3|3046.3|3050.3|3044.3|74
1656689100000|2022-07-01 15:25:00|3052|3046|3045|3039|3052|3046|3043|3037|167
1656689400000|2022-07-01 15:30:00|3044.8|3038.8|3049.3|3043.3|3050.8|3044.8|3033.8|3027.8|158
1656689700000|2022-07-01 15:35:00|3049.5|3043.5|3043.8|3037.8|3051.8|3045.8|3043.8|3037.8|42
1656690000000|2022-07-01 15:40:00|3044|3038|3042.3|3036.3|3050.3|3044.3|3042.3|3036.3|94
1656690300000|2022-07-01 15:45:00|3042.5|3036.5|3047.3|3041.3|3047.8|3041.8|3040.5|3034.5|118
1656690600000|2022-07-01 15:50:00|3047|3041|3046|3040|3047|3041|3042.3|3036.3|79
1656690900000|2022-07-01 15:55:00|3045.9|3039.9|3044.4|3038.4|3046.3|3040.3|3043.4|3037.4|67
1656691200000|2022-07-01 16:00:00|3044.6|3038.6|3045.3|3039.3|3046|3040|3043.5|3037.5|79
1656691500000|2022-07-01 16:05:00|3045.5|3039.5|3047|3041|3048|3042|3044|3038|63
1656691800000|2022-07-01 16:10:00|3047.5|3041.5|3051.3|3045.3|3051.3|3045.3|3047.4|3041.4|28
1656692100000|2022-07-01 16:15:00|3051|3045|3051.5|3045.5|3051.6|3045.6|3050.5|3044.5|21
1656692400000|2022-07-01 16:20:00|3051.6|3045.6|3059.3|3053.3|3059.8|3053.8|3051|3045|53
1656692700000|2022-07-01 16:25:00|3059|3053|3054.6|3048.6|3059.1|3053.1|3054.6|3048.6|21
1656693000000|2022-07-01 16:30:00|3054.4|3048.4|3055.5|3049.5|3057.5|3051.5|3054.4|3048.4|25
1656693300000|2022-07-01 16:35:00|3055.4|3049.4|3062.3|3056.3|3064.3|3058.3|3055.1|3049.1|58
1656693600000|2022-07-01 16:40:00|3063.1|3057.1|3062.1|3056.1|3065.4|3059.4|3061.5|3055.5|67
1656693900000|2022-07-01 16:45:00|3061.3|3055.3|3050.4|3044.4|3061.4|3055.4|3050.4|3044.4|41
1656694200000|2022-07-01 16:50:00|3048.8|3042.8|3056.8|3050.8|3056.8|3050.8|3046.4|3040.4|71
1656694500000|2022-07-01 16:55:00|3057.3|3051.3|3052.4|3046.4|3057.3|3051.3|3051.4|3045.4|32
1656892800000|2022-07-04 00:00:00|3055.8|3037|3076.6|3070.6|3076.6|3070.6|3055.8|3037|26
1656893100000|2022-07-04 00:05:00|3076.4|3070.4|3077.9|3071.9|3079.1|3073.1|3075.9|3069.9|10
1656893400000|2022-07-04 00:10:00|3078.1|3072.1|3085.9|3079.9|3085.9|3079.9|3077.6|3071.6|54
1656893700000|2022-07-04 00:15:00|3085.4|3079.4|3091.6|3085.6|3091.9|3085.9|3085.4|3079.4|43
1656894000000|2022-07-04 00:20:00|3091.4|3085.4|3087.6|3081.6|3091.4|3085.4|3087.4|3081.4|14
1656894300000|2022-07-04 00:25:00|3087.4|3081.4|3086.6|3080.6|3088.1|3082.1|3084.6|3078.6|19
1656894600000|2022-07-04 00:30:00|3087.1|3081.1|3086.9|3080.9|3088.6|3082.6|3085.6|3079.6|18
1656894900000|2022-07-04 00:35:00|3087.4|3081.4|3084.1|3078.1|3088.9|3082.9|3084.1|3078.1|28
1656895200000|2022-07-04 00:40:00|3084.4|3078.4|3078.4|3072.4|3084.4|3078.4|3078.4|3072.4|15
1656895500000|2022-07-04 00:45:00|3078.1|3072.1|3075.1|3069.1|3079.9|3073.9|3074.4|3068.4|15
1656895800000|2022-07-04 00:50:00|3073.9|3067.9|3076.1|3070.1|3078.4|3072.4|3069.4|3063.4|94
1656896100000|2022-07-04 00:55:00|3075.6|3069.6|3079.1|3073.1|3079.6|3073.6|3075.6|3069.6|15
1656896400000|2022-07-04 01:00:00|3079.4|3073.4|3066.1|3060.1|3080.4|3074.4|3065.4|3059.4|248
1656896700000|2022-07-04 01:05:00|3065.9|3059.9|3064.1|3058.1|3069.9|3063.9|3060.1|3054.1|148
1656897000000|2022-07-04 01:10:00|3063.9|3057.9|3077.9|3071.9|3081.9|3075.9|3062.1|3056.1|160
1656897300000|2022-07-04 01:15:00|3077.6|3071.6|3072.9|3066.9|3083.1|3077.1|3071.4|3065.4|182
1656897600000|2022-07-04 01:20:00|3071.6|3065.6|3070.1|3064.1|3072.1|3066.1|3065.4|3059.4|163
1656897900000|2022-07-04 01:25:00|3069.6|3063.6|3069.1|3063.1|3070.6|3064.6|3066.9|3060.9|82
1656898200000|2022-07-04 01:30:00|3069.4|3063.4|3068.9|3062.9|3072.1|3066.1|3068.1|3062.1|75
1656898500000|2022-07-04 01:35:00|3068.6|3062.6|3073.1|3067.1|3074.1|3068.1|3067.4|3061.4|128
1656898800000|2022-07-04 01:40:00|3072.6|3066.6|3078.9|3072.9|3078.9|3072.9|3071.9|3065.9|118
1656899100000|2022-07-04 01:45:00|3079.1|3073.1|3088.6|3082.6|3089.1|3083.1|3075.4|3069.4|115
1656899400000|2022-07-04 01:50:00|3087.6|3081.6|3089.9|3083.9|3091.4|3085.4|3084.4|3078.4|269
1656899700000|2022-07-04 01:55:00|3090.1|3084.1|3096.4|3090.4|3097.6|3091.6|3090.1|3084.1|134
1656900000000|2022-07-04 02:00:00|3096.1|3090.1|3092.9|3086.9|3099.1|3093.1|3091.9|3085.9|160
1656900300000|2022-07-04 02:05:00|3092.6|3086.6|3098.9|3092.9|3099.1|3093.1|3092.6|3086.6|120
1656900600000|2022-07-04 02:10:00|3099.1|3093.1|3098.4|3092.4|3099.6|3093.6|3094.9|3088.9|100
1656900900000|2022-07-04 02:15:00|3098.1|3092.1|3090.4|3084.4|3098.1|3092.1|3089.6|3083.6|72
1656901200000|2022-07-04 02:20:00|3090.6|3084.6|3085.6|3079.6|3090.9|3084.9|3085.1|3079.1|94
1656901500000|2022-07-04 02:25:00|3085.4|3079.4|3084.1|3078.1|3085.6|3079.6|3081.9|3075.9|32
1656901800000|2022-07-04 02:30:00|3084.4|3078.4|3084.4|3078.4|3086.6|3080.6|3081.4|3075.4|83
1656902100000|2022-07-04 02:35:00|3084.9|3078.9|3086.4|3080.4|3086.9|3080.9|3084.9|3078.9|117
1656902400000|2022-07-04 02:40:00|3086.6|3080.6|3082.1|3076.1|3086.6|3080.6|3080.6|3074.6|109
1656902700000|2022-07-04 02:45:00|3081.6|3075.6|3081.6|3075.6|3082.9|3076.9|3080.6|3074.6|54
1656903000000|2022-07-04 02:50:00|3081.9|3075.9|3078.4|3072.4|3082.9|3076.9|3077.9|3071.9|60
1656903300000|2022-07-04 02:55:00|3078.6|3072.6|3074.1|3068.1|3078.9|3072.9|3074.1|3068.1|40
1656903600000|2022-07-04 03:00:00|3074.6|3068.6|3073.1|3067.1|3076.1|3070.1|3072.4|3066.4|72
1656903900000|2022-07-04 03:05:00|3073.4|3067.4|3073.6|3067.6|3074.4|3068.4|3071.4|3065.4|35
1656904200000|2022-07-04 03:10:00|3073.1|3067.1|3073.4|3067.4|3074.9|3068.9|3071.6|3065.6|28
1656904500000|2022-07-04 03:15:00|3073.9|3067.9|3074.4|3068.4|3076.4|3070.4|3073.6|3067.6|36
1656904800000|2022-07-04 03:20:00|3074.1|3068.1|3073.9|3067.9|3074.9|3068.9|3073.4|3067.4|27
1656905100000|2022-07-04 03:25:00|3074.1|3068.1|3073.9|3067.9|3076.6|3070.6|3072.4|3066.4|53
1656905400000|2022-07-04 03:30:00|3073.6|3067.6|3073.6|3067.6|3074.6|3068.6|3072.6|3066.6|16
1656905700000|2022-07-04 03:35:00|3073.9|3067.9|3073.9|3067.9|3074.1|3068.1|3073.6|3067.6|18
1656906000000|2022-07-04 03:40:00|3074.1|3068.1|3070.1|3064.1|3075.1|3069.1|3070.1|3064.1|17
1656906300000|2022-07-04 03:45:00|3069.9|3063.9|3069.4|3063.4|3069.9|3063.9|3069.4|3063.4|5
1656906600000|2022-07-04 03:50:00|3069.6|3063.6|3069.4|3063.4|3070.6|3064.6|3069.1|3063.1|10
1656906900000|2022-07-04 03:55:00|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|4
1656907200000|2022-07-04 04:00:00|3069.9|3063.9|3070.1|3064.1|3070.9|3064.9|3069.9|3063.9|29
1656907500000|2022-07-04 04:05:00|3070.4|3064.4|3070.1|3064.1|3070.9|3064.9|3070.1|3064.1|12
1656907800000|2022-07-04 04:10:00|3070.4|3064.4|3070.4|3064.4|3070.9|3064.9|3070.1|3064.1|9
1656908100000|2022-07-04 04:15:00|3070.1|3064.1|3070.6|3064.6|3070.6|3064.6|3070.1|3064.1|7
1656908400000|2022-07-04 04:20:00|3070.4|3064.4|3070.1|3064.1|3070.4|3064.4|3069.9|3063.9|6
1656908700000|2022-07-04 04:25:00|3070.4|3064.4|3070.4|3064.4|3070.9|3064.9|3070.1|3064.1|25
1656909000000|2022-07-04 04:30:00|3070.1|3064.1|3069.1|3063.1|3070.4|3064.4|3068.9|3062.9|20
1656909300000|2022-07-04 04:35:00|3069.4|3063.4|3070.1|3064.1|3070.1|3064.1|3069.4|3063.4|6
1656909600000|2022-07-04 04:40:00|3070.4|3064.4|3072.9|3066.9|3073.1|3067.1|3070.1|3064.1|10
1656909900000|2022-07-04 04:45:00|3073.1|3067.1|3072.9|3066.9|3073.4|3067.4|3072.9|3066.9|8
1656910200000|2022-07-04 04:50:00|3073.1|3067.1|3073.4|3067.4|3074.4|3068.4|3073.1|3067.1|9
1656910500000|2022-07-04 04:55:00|3073.6|3067.6|3078.6|3072.6|3078.6|3072.6|3073.4|3067.4|17
1656910800000|2022-07-04 05:00:00|3079.1|3073.1|3076.9|3070.9|3080.4|3074.4|3076.9|3070.9|32
1656911100000|2022-07-04 05:05:00|3076.4|3070.4|3075.6|3069.6|3077.4|3071.4|3075.1|3069.1|26
1656911400000|2022-07-04 05:10:00|3075.9|3069.9|3076.6|3070.6|3078.1|3072.1|3075.9|3069.9|11
1656911700000|2022-07-04 05:15:00|3076.9|3070.9|3079.9|3073.9|3079.9|3073.9|3075.1|3069.1|16
1656912000000|2022-07-04 05:20:00|3080.1|3074.1|3080.9|3074.9|3081.6|3075.6|3080.1|3074.1|12
1656912300000|2022-07-04 05:25:00|3080.6|3074.6|3079.9|3073.9|3080.6|3074.6|3077.6|3071.6|16
1656912600000|2022-07-04 05:30:00|3080.1|3074.1|3078.4|3072.4|3080.9|3074.9|3076.6|3070.6|83
1656912900000|2022-07-04 05:35:00|3078.6|3072.6|3075.6|3069.6|3080.6|3074.6|3075.1|3069.1|60
1656913200000|2022-07-04 05:40:00|3075.9|3069.9|3078.4|3072.4|3078.9|3072.9|3074.1|3068.1|86
1656913500000|2022-07-04 05:45:00|3078.6|3072.6|3070.6|3064.6|3081.1|3075.1|3070.6|3064.6|76
1656913800000|2022-07-04 05:50:00|3070.4|3064.4|3073.4|3067.4|3073.4|3067.4|3068.6|3062.6|43
1656914100000|2022-07-04 05:55:00|3073.6|3067.6|3072.9|3066.9|3073.9|3067.9|3069.4|3063.4|63
1656914400000|2022-07-04 06:00:00|3073.1|3067.1|3070.6|3064.6|3073.1|3067.1|3069.6|3063.6|37
1656914700000|2022-07-04 06:05:00|3070.9|3064.9|3068.9|3062.9|3071.6|3065.6|3067.9|3061.9|92
1656915000000|2022-07-04 06:10:00|3069.1|3063.1|3070.4|3064.4|3071.6|3065.6|3065.9|3059.9|162
1656915300000|2022-07-04 06:15:00|3069.6|3063.6|3070.1|3064.1|3071.4|3065.4|3067.4|3061.4|98
1656915600000|2022-07-04 06:20:00|3069.9|3063.9|3061.9|3055.9|3069.9|3063.9|3058.9|3052.9|73
1656915900000|2022-07-04 06:25:00|3062.1|3056.1|3057.1|3051.1|3066.1|3060.1|3053.9|3047.9|82
1656916200000|2022-07-04 06:30:00|3056.9|3050.9|3064.9|3058.9|3065.4|3059.4|3055.9|3049.9|153
1656916500000|2022-07-04 06:35:00|3066.1|3060.1|3073.9|3067.9|3077.1|3071.1|3064.6|3058.6|89
1656916800000|2022-07-04 06:40:00|3074.6|3068.6|3073.6|3067.6|3079.4|3073.4|3071.6|3065.6|146
1656917100000|2022-07-04 06:45:00|3073.1|3067.1|3066.6|3060.6|3076.4|3070.4|3065.1|3059.1|93
1656917400000|2022-07-04 06:50:00|3066.4|3060.4|3060.6|3054.6|3067.1|3061.1|3059.1|3053.1|99
1656917700000|2022-07-04 06:55:00|3060.9|3054.9|3058.6|3052.6|3061.6|3055.6|3057.5|3051.5|188
1656918000000|2022-07-04 07:00:00|3058.4|3052.4|3046.3|3040.3|3060.8|3054.8|3044.5|3038.5|178
1656918300000|2022-07-04 07:05:00|3046.1|3040.1|3049.8|3043.8|3057.9|3051.9|3046.1|3040.1|110
1656918600000|2022-07-04 07:10:00|3050|3044|3049.3|3043.3|3052.5|3046.5|3045.5|3039.5|70
1656918900000|2022-07-04 07:15:00|3049.5|3043.5|3057.6|3051.6|3058.3|3052.3|3049.5|3043.5|45
1656919200000|2022-07-04 07:20:00|3057.5|3051.5|3062.8|3056.8|3063|3057|3052|3046|78
1656919500000|2022-07-04 07:25:00|3063|3057|3070.1|3064.1|3070.9|3064.9|3063|3057|35
1656919800000|2022-07-04 07:30:00|3070.4|3064.4|3072|3066|3072.4|3066.4|3068.6|3062.6|49
1656920100000|2022-07-04 07:35:00|3071.8|3065.8|3068.9|3062.9|3073.6|3067.6|3068.6|3062.6|45
1656920400000|2022-07-04 07:40:00|3068.5|3062.5|3069.9|3063.9|3069.9|3063.9|3068.5|3062.5|18
1656920700000|2022-07-04 07:45:00|3070.4|3064.4|3077.5|3071.5|3077.9|3071.9|3070.4|3064.4|28
1656921000000|2022-07-04 07:50:00|3076.9|3070.9|3089.9|3083.9|3089.9|3083.9|3076.3|3070.3|49
1656921300000|2022-07-04 07:55:00|3091|3085|3093.9|3087.9|3095.1|3089.1|3090.4|3084.4|92
1656921600000|2022-07-04 08:00:00|3093.4|3087.4|3104.8|3098.8|3110.5|3104.5|3091.4|3085.4|99
1656921900000|2022-07-04 08:05:00|3105|3099|3109.5|3103.5|3121|3115|3101.8|3095.8|103
1656922200000|2022-07-04 08:10:00|3109|3103|3116.3|3110.3|3117.5|3111.5|3107.1|3101.1|104
1656922500000|2022-07-04 08:15:00|3115.8|3109.8|3106.5|3100.5|3115.8|3109.8|3103.1|3097.1|113
1656922800000|2022-07-04 08:20:00|3106.8|3100.8|3095.6|3089.6|3107.3|3101.3|3095.1|3089.1|106
1656923100000|2022-07-04 08:25:00|3096.1|3090.1|3095.3|3089.3|3098.9|3092.9|3089.8|3083.8|68
1656923400000|2022-07-04 08:30:00|3095.5|3089.5|3090.5|3084.5|3098|3092|3090.5|3084.5|48
1656923700000|2022-07-04 08:35:00|3090.3|3084.3|3089.5|3083.5|3094.1|3088.1|3089.1|3083.1|46
1656924000000|2022-07-04 08:40:00|3089.4|3083.4|3098.5|3092.5|3099|3093|3088.6|3082.6|48
1656924300000|2022-07-04 08:45:00|3099|3093|3101.1|3095.1|3101.5|3095.5|3097.6|3091.6|45
1656924600000|2022-07-04 08:50:00|3101.4|3095.4|3106.5|3100.5|3107|3101|3101.4|3095.4|23
1656924900000|2022-07-04 08:55:00|3106.8|3100.8|3111|3105|3111|3105|3105.4|3099.4|48
1656925200000|2022-07-04 09:00:00|3110.5|3104.5|3107|3101|3111.3|3105.3|3106.8|3100.8|45
1656925500000|2022-07-04 09:05:00|3106.9|3100.9|3109.8|3103.8|3109.8|3103.8|3106.6|3100.6|15
1656925800000|2022-07-04 09:10:00|3110|3104|3111.5|3105.5|3111.9|3105.9|3110|3104|23
1656926100000|2022-07-04 09:15:00|3111.3|3105.3|3110|3104|3111.5|3105.5|3108.3|3102.3|31
1656926400000|2022-07-04 09:20:00|3109.8|3103.8|3108.5|3102.5|3112.5|3106.5|3108.5|3102.5|39
1656926700000|2022-07-04 09:25:00|3108.3|3102.3|3106.8|3100.8|3110.3|3104.3|3106.1|3100.1|51
1656927000000|2022-07-04 09:30:00|3106.5|3100.5|3111.6|3105.6|3111.8|3105.8|3103.8|3097.8|101
1656927300000|2022-07-04 09:35:00|3111.1|3105.1|3110.3|3104.3|3112.3|3106.3|3109.8|3103.8|76
1656927600000|2022-07-04 09:40:00|3110|3104|3105.8|3099.8|3110|3104|3103.5|3097.5|29
1656927900000|2022-07-04 09:45:00|3105.1|3099.1|3111.5|3105.5|3111.5|3105.5|3104|3098|42
1656928200000|2022-07-04 09:50:00|3111.8|3105.8|3111.5|3105.5|3112|3106|3111.3|3105.3|18
1656928500000|2022-07-04 09:55:00|3111.1|3105.1|3110.5|3104.5|3111.8|3105.8|3109.5|3103.5|54
1656928800000|2022-07-04 10:00:00|3110.3|3104.3|3110.5|3104.5|3110.8|3104.8|3106.8|3100.8|53
1656929100000|2022-07-04 10:05:00|3110.8|3104.8|3111.1|3105.1|3111.3|3105.3|3108.3|3102.3|52
1656929400000|2022-07-04 10:10:00|3111|3105|3109.8|3103.8|3111|3105|3106.1|3100.1|29
1656929700000|2022-07-04 10:15:00|3110|3104|3105.3|3099.3|3110.3|3104.3|3105|3099|33
1656930000000|2022-07-04 10:20:00|3105|3099|3106.5|3100.5|3108.1|3102.1|3105|3099|17
1656930300000|2022-07-04 10:25:00|3106.6|3100.6|3108.9|3102.9|3108.9|3102.9|3106.1|3100.1|16
1656930600000|2022-07-04 10:30:00|3109.1|3103.1|3112.1|3106.1|3112.1|3106.1|3109.1|3103.1|10
1656930900000|2022-07-04 10:35:00|3111.6|3105.6|3111.6|3105.6|3112.1|3106.1|3110.9|3104.9|15
1656931200000|2022-07-04 10:40:00|3111.1|3105.1|3111.4|3105.4|3112.4|3106.4|3110.4|3104.4|34
1656931500000|2022-07-04 10:45:00|3111.6|3105.6|3110.9|3104.9|3112.9|3106.9|3110.4|3104.4|42
1656931800000|2022-07-04 10:50:00|3110.6|3104.6|3111.6|3105.6|3111.6|3105.6|3110.6|3104.6|17
1656932100000|2022-07-04 10:55:00|3111.9|3105.9|3110.6|3104.6|3112.1|3106.1|3110.6|3104.6|30
1656932400000|2022-07-04 11:00:00|3110.9|3104.9|3111.6|3105.6|3112.1|3106.1|3110.6|3104.6|23
1656932700000|2022-07-04 11:05:00|3111.4|3105.4|3111.6|3105.6|3112.1|3106.1|3110.6|3104.6|26
1656933000000|2022-07-04 11:10:00|3111.9|3105.9|3109.6|3103.6|3112.1|3106.1|3109.6|3103.6|13
1656933300000|2022-07-04 11:15:00|3109.4|3103.4|3109.4|3103.4|3109.6|3103.6|3107.6|3101.6|38
1656933600000|2022-07-04 11:20:00|3108.9|3102.9|3109.6|3103.6|3109.6|3103.6|3107.1|3101.1|21
1656933900000|2022-07-04 11:25:00|3109.4|3103.4|3108.4|3102.4|3109.6|3103.6|3107.9|3101.9|28
1656934200000|2022-07-04 11:30:00|3107.9|3101.9|3110.4|3104.4|3112.1|3106.1|3105.9|3099.9|75
1656934500000|2022-07-04 11:35:00|3110.1|3104.1|3110.6|3104.6|3110.9|3104.9|3108.9|3102.9|22
1656934800000|2022-07-04 11:40:00|3110.9|3104.9|3114.4|3108.4|3117.4|3111.4|3110.9|3104.9|40
1656935100000|2022-07-04 11:45:00|3113.5|3107.5|3110.4|3104.4|3113.5|3107.5|3109.9|3103.9|37
1656935400000|2022-07-04 11:50:00|3110.1|3104.1|3114.3|3108.3|3116.1|3110.1|3109.4|3103.4|67
1656935700000|2022-07-04 11:55:00|3114.5|3108.5|3105.6|3099.6|3114.5|3108.5|3105.6|3099.6|77
1656936000000|2022-07-04 12:00:00|3105.9|3099.9|3099.4|3093.4|3107.1|3101.1|3096.6|3090.6|91
1656936300000|2022-07-04 12:05:00|3099.1|3093.1|3092.6|3086.6|3099.1|3093.1|3091.4|3085.4|45
1656936600000|2022-07-04 12:10:00|3092.9|3086.9|3100.6|3094.6|3102.6|3096.6|3091.4|3085.4|55
1656936900000|2022-07-04 12:15:00|3101.4|3095.4|3102.6|3096.6|3104.9|3098.9|3100.9|3094.9|58
1656937200000|2022-07-04 12:20:00|3102.1|3096.1|3100.9|3094.9|3102.1|3096.1|3097.6|3091.6|46
1656937500000|2022-07-04 12:25:00|3101.1|3095.1|3099.1|3093.1|3101.9|3095.9|3098.1|3092.1|64
1656937800000|2022-07-04 12:30:00|3098.6|3092.6|3099.4|3093.4|3100.6|3094.6|3098.1|3092.1|42
1656938100000|2022-07-04 12:35:00|3099.6|3093.6|3099.9|3093.9|3100.6|3094.6|3098.4|3092.4|42
1656938400000|2022-07-04 12:40:00|3100.1|3094.1|3100.1|3094.1|3103.4|3097.4|3099.1|3093.1|39
1656938700000|2022-07-04 12:45:00|3099.9|3093.9|3098.1|3092.1|3100.1|3094.1|3097.6|3091.6|55
1656939000000|2022-07-04 12:50:00|3097.9|3091.9|3100.9|3094.9|3102.4|3096.4|3095.6|3089.6|51
1656939300000|2022-07-04 12:55:00|3100.6|3094.6|3104.1|3098.1|3105.4|3099.4|3099.6|3093.6|70
1656939600000|2022-07-04 13:00:00|3103.9|3097.9|3102.9|3096.9|3110.6|3104.6|3099.9|3093.9|301
1656939900000|2022-07-04 13:05:00|3103.1|3097.1|3103.6|3097.6|3107.1|3101.1|3098.6|3092.6|94
1656940200000|2022-07-04 13:10:00|3103.1|3097.1|3098.9|3092.9|3104.9|3098.9|3097.6|3091.6|181
1656940500000|2022-07-04 13:15:00|3098.4|3092.4|3106.4|3100.4|3106.4|3100.4|3098.1|3092.1|119
1656940800000|2022-07-04 13:20:00|3106.6|3100.6|3108.1|3102.1|3111.9|3105.9|3105.6|3099.6|108
1656941100000|2022-07-04 13:25:00|3108.4|3102.4|3110.4|3104.4|3112.1|3106.1|3107.6|3101.6|142
1656941400000|2022-07-04 13:30:00|3110.6|3104.6|3111.1|3105.1|3112.1|3106.1|3108.6|3102.6|116
1656941700000|2022-07-04 13:35:00|3110.9|3104.9|3108.1|3102.1|3110.9|3104.9|3106.6|3100.6|98
1656942000000|2022-07-04 13:40:00|3108.4|3102.4|3108.4|3102.4|3110.6|3104.6|3104.6|3098.6|131
1656942300000|2022-07-04 13:45:00|3108.1|3102.1|3104.9|3098.9|3111.9|3105.9|3104.4|3098.4|142
1656942600000|2022-07-04 13:50:00|3104.6|3098.6|3100.4|3094.4|3105.6|3099.6|3100.4|3094.4|83
1656942900000|2022-07-04 13:55:00|3100.1|3094.1|3093.9|3087.9|3101.6|3095.6|3093.9|3087.9|98
1656943200000|2022-07-04 14:00:00|3093.6|3087.6|3095.6|3089.6|3099.4|3093.4|3091.1|3085.1|107
1656943500000|2022-07-04 14:05:00|3095.9|3089.9|3095.9|3089.9|3101.4|3095.4|3092.1|3086.1|99
1656943800000|2022-07-04 14:10:00|3096.1|3090.1|3108.1|3102.1|3108.6|3102.6|3096.1|3090.1|117
1656944100000|2022-07-04 14:15:00|3108.4|3102.4|3110.9|3104.9|3115.9|3109.9|3108.4|3102.4|97
1656944400000|2022-07-04 14:20:00|3110.6|3104.6|3117.1|3111.1|3117.4|3111.4|3109.9|3103.9|121
1656944700000|2022-07-04 14:25:00|3116.9|3110.9|3102.6|3096.6|3117.3|3111.3|3102.6|3096.6|104
1656945000000|2022-07-04 14:30:00|3102.9|3096.9|3104.4|3098.4|3105.1|3099.1|3099.4|3093.4|103
1656945300000|2022-07-04 14:35:00|3104.1|3098.1|3111.4|3105.4|3114.4|3108.4|3102.4|3096.4|104
1656945600000|2022-07-04 14:40:00|3111.6|3105.6|3116.1|3110.1|3117.1|3111.1|3110.9|3104.9|61
1656945900000|2022-07-04 14:45:00|3117.4|3111.4|3121.6|3115.6|3127.1|3121.1|3116.6|3110.6|95
1656946200000|2022-07-04 14:50:00|3120.9|3114.9|3121.1|3115.1|3126.9|3120.9|3119.1|3113.1|77
1656946500000|2022-07-04 14:55:00|3121.4|3115.4|3120.6|3114.6|3122.1|3116.1|3116.4|3110.4|59
1656946800000|2022-07-04 15:00:00|3120.9|3114.9|3127.6|3121.6|3132.1|3126.1|3120.6|3114.6|67
1656947100000|2022-07-04 15:05:00|3127.9|3121.9|3125.1|3119.1|3128.9|3122.9|3125.1|3119.1|59
1656947400000|2022-07-04 15:10:00|3125.4|3119.4|3117.6|3111.6|3128.9|3122.9|3114.6|3108.6|90
1656947700000|2022-07-04 15:15:00|3118.1|3112.1|3114.9|3108.9|3121.1|3115.1|3114.4|3108.4|87
1656948000000|2022-07-04 15:20:00|3115.1|3109.1|3110.6|3104.6|3115.9|3109.9|3109.1|3103.1|78
1656948300000|2022-07-04 15:25:00|3110.9|3104.9|3110.9|3104.9|3111.6|3105.6|3107.4|3101.4|87
1656948600000|2022-07-04 15:30:00|3110.6|3104.6|3111.4|3105.4|3112.6|3106.6|3109.9|3103.9|81
1656948900000|2022-07-04 15:35:00|3110.9|3104.9|3113.9|3107.9|3115.9|3109.9|3110.6|3104.6|53
1656949200000|2022-07-04 15:40:00|3114.1|3108.1|3109.1|3103.1|3114.6|3108.6|3107.4|3101.4|80
1656949500000|2022-07-04 15:45:00|3109.4|3103.4|3103.6|3097.6|3110.6|3104.6|3103.1|3097.1|96
1656949800000|2022-07-04 15:50:00|3104.1|3098.1|3101.6|3095.6|3104.9|3098.9|3099.5|3093.5|80
1656950100000|2022-07-04 15:55:00|3101.4|3095.4|3098.1|3092.1|3102.1|3096.1|3097.9|3091.9|89
1656950400000|2022-07-04 16:00:00|3098.4|3092.4|3100.1|3094.1|3100.9|3094.9|3097.6|3091.6|75
1656950700000|2022-07-04 16:05:00|3099.9|3093.9|3100.4|3094.4|3103.4|3097.4|3099.6|3093.6|56
1656951000000|2022-07-04 16:10:00|3100.1|3094.1|3100.4|3094.4|3100.4|3094.4|3099.4|3093.4|50
1656951300000|2022-07-04 16:15:00|3100.6|3094.6|3101.6|3095.6|3101.6|3095.6|3099.9|3093.9|25
1656951600000|2022-07-04 16:20:00|3102.1|3096.1|3101.6|3095.6|3102.1|3096.1|3100.4|3094.4|21
1656951900000|2022-07-04 16:25:00|3101.4|3095.4|3103.9|3097.9|3104.1|3098.1|3101.4|3095.4|29
1656952200000|2022-07-04 16:30:00|3103.6|3097.6|3102.4|3096.4|3103.6|3097.6|3102.1|3096.1|24
1656952500000|2022-07-04 16:35:00|3101.4|3095.4|3100.6|3094.6|3101.4|3095.4|3100.6|3094.6|16
1656952800000|2022-07-04 16:40:00|3100.4|3094.4|3107.1|3101.1|3107.1|3101.1|3100.4|3094.4|32
1656953100000|2022-07-04 16:45:00|3107.4|3101.4|3110.3|3104.3|3111.1|3105.1|3107.4|3101.4|31
1656953400000|2022-07-04 16:50:00|3111.1|3105.1|3109.1|3103.1|3111.9|3105.9|3108.6|3102.6|34
1656953700000|2022-07-04 16:55:00|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3104.8|3098.8|26
1656979200000|2022-07-05 00:00:00|3106.1|3100.1|3099.6|3093.6|3106.6|3100.6|3099.1|3093.1|29
1656979500000|2022-07-05 00:05:00|3100.9|3094.9|3104.8|3098.8|3105.1|3099.1|3100.8|3094.8|31
1656979800000|2022-07-05 00:10:00|3106|3100|3107|3101|3109|3103|3106|3100|24
1656980100000|2022-07-05 00:15:00|3107.3|3101.3|3108.3|3102.3|3108.8|3102.8|3107.3|3101.3|21
1656980400000|2022-07-05 00:20:00|3108.5|3102.5|3107.5|3101.5|3109.8|3103.8|3106.8|3100.8|41
1656980700000|2022-07-05 00:25:00|3107.3|3101.3|3108.3|3102.3|3109.5|3103.5|3107|3101|24
1656981000000|2022-07-05 00:30:00|3108.8|3102.8|3114.3|3108.3|3114.5|3108.5|3108.8|3102.8|38
1656981300000|2022-07-05 00:35:00|3114.5|3108.5|3114.8|3108.8|3115.3|3109.3|3113.1|3107.1|9
1656981600000|2022-07-05 00:40:00|3115|3109|3123.5|3117.5|3124.1|3118.1|3115|3109|16
1656981900000|2022-07-05 00:45:00|3123.3|3117.3|3125.5|3119.5|3129.6|3123.6|3123.3|3117.3|41
1656982200000|2022-07-05 00:50:00|3125|3119|3125.9|3119.9|3126|3120|3124|3118|16
1656982500000|2022-07-05 00:55:00|3126|3120|3127.8|3121.8|3128|3122|3123.4|3117.4|21
1656982800000|2022-07-05 01:00:00|3128|3122|3131.5|3125.5|3136.5|3130.5|3123.6|3117.6|144
1656983100000|2022-07-05 01:05:00|3131.8|3125.8|3148.4|3142.4|3149.4|3143.4|3131.8|3125.8|234
1656983400000|2022-07-05 01:10:00|3148.9|3142.9|3145.3|3139.3|3148.9|3142.9|3142.4|3136.4|90
1656983700000|2022-07-05 01:15:00|3145|3139|3144.8|3138.8|3149.5|3143.5|3144.8|3138.8|100
1656984000000|2022-07-05 01:20:00|3144.3|3138.3|3142.5|3136.5|3144.3|3138.3|3140|3134|66
1656984300000|2022-07-05 01:25:00|3143.5|3137.5|3144.8|3138.8|3145.5|3139.5|3143.5|3137.5|43
1656984600000|2022-07-05 01:30:00|3145|3139|3151.5|3145.5|3152.3|3146.3|3143.8|3137.8|131
1656984900000|2022-07-05 01:35:00|3151.8|3145.8|3158|3152|3158.8|3152.8|3151|3145|90
1656985200000|2022-07-05 01:40:00|3158.3|3152.3|3154.4|3148.4|3158.5|3152.5|3151.4|3145.4|131
1656985500000|2022-07-05 01:45:00|3154.8|3148.8|3153.8|3147.8|3157.5|3151.5|3152.8|3146.8|140
1656985800000|2022-07-05 01:50:00|3154.8|3148.8|3156.3|3150.3|3158.5|3152.5|3154.8|3148.8|84
1656986100000|2022-07-05 01:55:00|3156.5|3150.5|3153.3|3147.3|3158|3152|3153.3|3147.3|82
1656986400000|2022-07-05 02:00:00|3153.5|3147.5|3152.3|3146.3|3155.8|3149.8|3151.5|3145.5|232
1656986700000|2022-07-05 02:05:00|3151.5|3145.5|3142|3136|3152.8|3146.8|3140.3|3134.3|100
1656987000000|2022-07-05 02:10:00|3141.8|3135.8|3143|3137|3144.3|3138.3|3133.5|3127.5|138
1656987300000|2022-07-05 02:15:00|3143.3|3137.3|3143|3137|3146|3140|3142.4|3136.4|20
1656987600000|2022-07-05 02:20:00|3141.8|3135.8|3142.3|3136.3|3143.8|3137.8|3140.8|3134.8|193
1656987900000|2022-07-05 02:25:00|3142.8|3136.8|3140.8|3134.8|3143.3|3137.3|3139.6|3133.6|143
1656988200000|2022-07-05 02:30:00|3140.3|3134.3|3129.8|3123.8|3140.3|3134.3|3127.8|3121.8|335
1656988500000|2022-07-05 02:35:00|3129.5|3123.5|3133.5|3127.5|3137.8|3131.8|3129.3|3123.3|199
1656988800000|2022-07-05 02:40:00|3133.3|3127.3|3124.8|3118.8|3133.3|3127.3|3124.8|3118.8|78
1656989100000|2022-07-05 02:45:00|3124.5|3118.5|3123.3|3117.3|3129.5|3123.5|3123|3117|108
1656989400000|2022-07-05 02:50:00|3123|3117|3125|3119|3129.5|3123.5|3123|3117|105
1656989700000|2022-07-05 02:55:00|3124.8|3118.8|3124.5|3118.5|3125|3119|3120.3|3114.3|120
1656990000000|2022-07-05 03:00:00|3124.3|3118.3|3121.3|3115.3|3127|3121|3120.8|3114.8|214
1656990300000|2022-07-05 03:05:00|3121|3115|3124|3118|3124.8|3118.8|3120.5|3114.5|51
1656990600000|2022-07-05 03:10:00|3123.8|3117.8|3126.5|3120.5|3127.5|3121.5|3121.8|3115.8|96
1656990900000|2022-07-05 03:15:00|3127.3|3121.3|3127.5|3121.5|3131.3|3125.3|3127|3121|49
1656991200000|2022-07-05 03:20:00|3127.8|3121.8|3126|3120|3128|3122|3125.8|3119.8|30
1656991500000|2022-07-05 03:25:00|3125.8|3119.8|3124|3118|3126.3|3120.3|3123.3|3117.3|32
1656991800000|2022-07-05 03:30:00|3122.5|3116.5|3124.3|3118.3|3125.5|3119.5|3122.5|3116.5|32
1656992100000|2022-07-05 03:35:00|3123.8|3117.8|3125.5|3119.5|3126.3|3120.3|3122.8|3116.8|28
1656992400000|2022-07-05 03:40:00|3125.8|3119.8|3126|3120|3126|3120|3125.5|3119.5|8
1656992700000|2022-07-05 03:45:00|3125.3|3119.3|3123.3|3117.3|3125.8|3119.8|3123.3|3117.3|32
1656993000000|2022-07-05 03:50:00|3122.5|3116.5|3120.8|3114.8|3123|3117|3120.8|3114.8|15
1656993300000|2022-07-05 03:55:00|3121|3115|3120.8|3114.8|3121.5|3115.5|3120.3|3114.3|19
1656993600000|2022-07-05 04:00:00|3121|3115|3122.8|3116.8|3123.5|3117.5|3120.3|3114.3|42
1656993900000|2022-07-05 04:05:00|3122.5|3116.5|3121|3115|3122.8|3116.8|3120.5|3114.5|25
1656994200000|2022-07-05 04:10:00|3121.3|3115.3|3121.5|3115.5|3124.3|3118.3|3121|3115|31
1656994500000|2022-07-05 04:15:00|3121.8|3115.8|3121|3115|3122|3116|3120.8|3114.8|15
1656994800000|2022-07-05 04:20:00|3121.3|3115.3|3121.3|3115.3|3122.3|3116.3|3120.5|3114.5|21
1656995100000|2022-07-05 04:25:00|3121.5|3115.5|3118.3|3112.3|3121.5|3115.5|3118.3|3112.3|13
1656995400000|2022-07-05 04:30:00|3119.3|3113.3|3113.3|3107.3|3119.5|3113.5|3111.5|3105.5|110
1656995700000|2022-07-05 04:35:00|3113.5|3107.5|3108.3|3102.3|3113.5|3107.5|3108.3|3102.3|44
1656996000000|2022-07-05 04:40:00|3107.8|3101.8|3109.3|3103.3|3110.9|3104.9|3106.5|3100.5|27
1656996300000|2022-07-05 04:45:00|3109.5|3103.5|3105.5|3099.5|3109.5|3103.5|3105.3|3099.3|29
1656996600000|2022-07-05 04:50:00|3105.8|3099.8|3101|3095|3106|3100|3100.3|3094.3|22
1656996900000|2022-07-05 04:55:00|3100.8|3094.8|3104.5|3098.5|3105.5|3099.5|3100.8|3094.8|40
1656997200000|2022-07-05 05:00:00|3104.8|3098.8|3104.8|3098.8|3105.8|3099.8|3104.3|3098.3|16
1656997500000|2022-07-05 05:05:00|3105.8|3099.8|3108.5|3102.5|3108.5|3102.5|3103.5|3097.5|17
1656997800000|2022-07-05 05:10:00|3108.8|3102.8|3109.3|3103.3|3110.5|3104.5|3108.8|3102.8|6
1656998100000|2022-07-05 05:15:00|3109.5|3103.5|3109.3|3103.3|3110|3104|3108.3|3102.3|9
1656998400000|2022-07-05 05:20:00|3109.5|3103.5|3110.5|3104.5|3110.5|3104.5|3108.8|3102.8|10
1656998700000|2022-07-05 05:25:00|3110.8|3104.8|3113.3|3107.3|3114.3|3108.3|3109.8|3103.8|45
1656999000000|2022-07-05 05:30:00|3113.5|3107.5|3112.5|3106.5|3114.5|3108.5|3109|3103|89
1656999300000|2022-07-05 05:35:00|3112.3|3106.3|3109.3|3103.3|3114|3108|3107.8|3101.8|75
1656999600000|2022-07-05 05:40:00|3109|3103|3109.3|3103.3|3109.8|3103.8|3105.3|3099.3|71
1656999900000|2022-07-05 05:45:00|3109|3103|3109|3103|3112.8|3106.8|3105|3099|155
1657000200000|2022-07-05 05:50:00|3108.8|3102.8|3109.5|3103.5|3109.5|3103.5|3106|3100|81
1657000500000|2022-07-05 05:55:00|3109.8|3103.8|3109|3103|3111|3105|3109|3103|31
1657000800000|2022-07-05 06:00:00|3108.8|3102.8|3107|3101|3109.8|3103.8|3104.3|3098.3|77
1657001100000|2022-07-05 06:05:00|3106.8|3100.8|3107.8|3101.8|3110|3104|3105.8|3099.8|46
1657001400000|2022-07-05 06:10:00|3106.8|3100.8|3103.3|3097.3|3106.8|3100.8|3102|3096|77
1657001700000|2022-07-05 06:15:00|3103.8|3097.8|3113|3107|3113.3|3107.3|3102.3|3096.3|89
1657002000000|2022-07-05 06:20:00|3113.3|3107.3|3112|3106|3113.8|3107.8|3110.5|3104.5|44
1657002300000|2022-07-05 06:25:00|3112.3|3106.3|3108.8|3102.8|3113.5|3107.5|3108.3|3102.3|71
1657002600000|2022-07-05 06:30:00|3108.5|3102.5|3096.5|3090.5|3108.5|3102.5|3096.3|3090.3|82
1657002900000|2022-07-05 06:35:00|3096.8|3090.8|3092.5|3086.5|3100.5|3094.5|3092|3086|89
1657003200000|2022-07-05 06:40:00|3092.3|3086.3|3096.8|3090.8|3097.3|3091.3|3091.8|3085.8|130
1657003500000|2022-07-05 06:45:00|3097|3091|3105|3099|3107.8|3101.8|3097|3091|99
1657003800000|2022-07-05 06:50:00|3105.3|3099.3|3095.8|3089.8|3107|3101|3091.3|3085.3|143
1657004100000|2022-07-05 06:55:00|3095.5|3089.5|3092.4|3086.4|3099.8|3093.8|3091.9|3085.9|162
1657004400000|2022-07-05 07:00:00|3092.1|3086.1|3083.9|3077.9|3099.1|3093.1|3083.4|3077.4|68
1657004700000|2022-07-05 07:05:00|3083.6|3077.6|3075.1|3069.1|3083.6|3077.6|3074.1|3068.1|116
1657005000000|2022-07-05 07:10:00|3075.4|3069.4|3076.9|3070.9|3078.5|3072.5|3069.4|3063.4|174
1657005300000|2022-07-05 07:15:00|3076.4|3070.4|3078.1|3072.1|3078.1|3072.1|3071.4|3065.4|154
1657005600000|2022-07-05 07:20:00|3078.4|3072.4|3075.1|3069.1|3078.9|3072.9|3072.9|3066.9|74
1657005900000|2022-07-05 07:25:00|3075.4|3069.4|3075.1|3069.1|3077.9|3071.9|3074.4|3068.4|68
1657006200000|2022-07-05 07:30:00|3074.9|3068.9|3085.9|3079.9|3086.1|3080.1|3074.9|3068.9|63
1657006500000|2022-07-05 07:35:00|3085.6|3079.6|3078.9|3072.9|3085.9|3079.9|3076.9|3070.9|61
1657006800000|2022-07-05 07:40:00|3078.6|3072.6|3076.9|3070.9|3078.9|3072.9|3075.9|3069.9|35
1657007100000|2022-07-05 07:45:00|3077.1|3071.1|3078.4|3072.4|3083.6|3077.6|3077.1|3071.1|90
1657007400000|2022-07-05 07:50:00|3078.1|3072.1|3077.6|3071.6|3078.4|3072.4|3076.4|3070.4|17
1657007700000|2022-07-05 07:55:00|3077.9|3071.9|3076.4|3070.4|3082.1|3076.1|3075.9|3069.9|57
1657008000000|2022-07-05 08:00:00|3076.1|3070.1|3076.9|3070.9|3077.4|3071.4|3074.1|3068.1|69
1657008300000|2022-07-05 08:05:00|3077.1|3071.1|3074.6|3068.6|3077.6|3071.6|3073.6|3067.6|81
1657008600000|2022-07-05 08:10:00|3074.9|3068.9|3076.1|3070.1|3080.6|3074.6|3074.1|3068.1|82
1657008900000|2022-07-05 08:15:00|3076.4|3070.4|3075.4|3069.4|3076.4|3070.4|3074.9|3068.9|45
1657009200000|2022-07-05 08:20:00|3075.1|3069.1|3075.6|3069.6|3077.6|3071.6|3073.9|3067.9|80
1657009500000|2022-07-05 08:25:00|3075.4|3069.4|3077.1|3071.1|3077.1|3071.1|3073.9|3067.9|56
1657009800000|2022-07-05 08:30:00|3076.9|3070.9|3075.6|3069.6|3077.4|3071.4|3074.6|3068.6|63
1657010100000|2022-07-05 08:35:00|3075.4|3069.4|3074.6|3068.6|3075.6|3069.6|3073.9|3067.9|59
1657010400000|2022-07-05 08:40:00|3074.9|3068.9|3068.6|3062.6|3074.9|3068.9|3065.1|3059.1|71
1657010700000|2022-07-05 08:45:00|3067.8|3061.8|3065.6|3059.6|3069.9|3063.9|3064.1|3058.1|98
1657011000000|2022-07-05 08:50:00|3065.4|3059.4|3065.6|3059.6|3068.6|3062.6|3064.9|3058.9|39
1657011300000|2022-07-05 08:55:00|3065.4|3059.4|3065.4|3059.4|3066.4|3060.4|3064.9|3058.9|40
1657011600000|2022-07-05 09:00:00|3065.1|3059.1|3064.1|3058.1|3065.4|3059.4|3060.1|3054.1|60
1657011900000|2022-07-05 09:05:00|3063.9|3057.9|3059.4|3053.4|3066.4|3060.4|3059.4|3053.4|84
1657012200000|2022-07-05 09:10:00|3058.9|3052.9|3060.4|3054.4|3062.6|3056.6|3054.4|3048.4|76
1657012500000|2022-07-05 09:15:00|3059.9|3053.9|3055.4|3049.4|3060.9|3054.9|3055.4|3049.4|55
1657012800000|2022-07-05 09:20:00|3055.6|3049.6|3055.6|3049.6|3057.6|3051.6|3053.6|3047.6|77
1657013100000|2022-07-05 09:25:00|3056.1|3050.1|3054.4|3048.4|3056.6|3050.6|3053.9|3047.9|64
1657013400000|2022-07-05 09:30:00|3054.6|3048.6|3049.4|3043.4|3055.6|3049.6|3045.1|3039.1|123
1657013700000|2022-07-05 09:35:00|3049.1|3043.1|3047.9|3041.9|3051.1|3045.1|3045.9|3039.9|104
1657014000000|2022-07-05 09:40:00|3048.1|3042.1|3045.6|3039.6|3048.4|3042.4|3044.4|3038.4|24
1657014300000|2022-07-05 09:45:00|3044.4|3038.4|3039.1|3033.1|3044.4|3038.4|3038.4|3032.4|77
1657014600000|2022-07-05 09:50:00|3038.9|3032.9|3045.4|3039.4|3045.4|3039.4|3037.4|3031.4|45
1657014900000|2022-07-05 09:55:00|3044.9|3038.9|3042.6|3036.6|3045.4|3039.4|3042.4|3036.4|37
1657015200000|2022-07-05 10:00:00|3042.4|3036.4|3042.6|3036.6|3042.9|3036.9|3038.9|3032.9|60
1657015500000|2022-07-05 10:05:00|3042.9|3036.9|3038.4|3032.4|3043.1|3037.1|3038.1|3032.1|35
1657015800000|2022-07-05 10:10:00|3038.6|3032.6|3039.6|3033.6|3042.6|3036.6|3038.4|3032.4|46
1657016100000|2022-07-05 10:15:00|3039.4|3033.4|3036.1|3030.1|3039.4|3033.4|3033.9|3027.9|61
1657016400000|2022-07-05 10:20:00|3035.4|3029.4|3037.6|3031.6|3038.1|3032.1|3034.6|3028.6|21
1657016700000|2022-07-05 10:25:00|3037.9|3031.9|3036.1|3030.1|3042.6|3036.6|3034.1|3028.1|64
1657017000000|2022-07-05 10:30:00|3035.9|3029.9|3036.6|3030.6|3040.4|3034.4|3035.6|3029.6|51
1657017300000|2022-07-05 10:35:00|3036.9|3030.9|3039.4|3033.4|3041.4|3035.4|3036.9|3030.9|43
1657017600000|2022-07-05 10:40:00|3039.1|3033.1|3041.9|3035.9|3042.1|3036.1|3039.1|3033.1|40
1657017900000|2022-07-05 10:45:00|3041.6|3035.6|3040.4|3034.4|3041.9|3035.9|3040.1|3034.1|31
1657018200000|2022-07-05 10:50:00|3040.1|3034.1|3041.4|3035.4|3041.4|3035.4|3037.4|3031.4|39
1657018500000|2022-07-05 10:55:00|3041.1|3035.1|3039.1|3033.1|3041.1|3035.1|3038.1|3032.1|24
1657018800000|2022-07-05 11:00:00|3039.4|3033.4|3041.4|3035.4|3041.6|3035.6|3038.6|3032.6|46
1657019100000|2022-07-05 11:05:00|3040.6|3034.6|3034.6|3028.6|3040.6|3034.6|3034.1|3028.1|44
1657019400000|2022-07-05 11:10:00|3035.1|3029.1|3034.9|3028.9|3035.6|3029.6|3034.4|3028.4|21
1657019700000|2022-07-05 11:15:00|3035.1|3029.1|3034.4|3028.4|3037.4|3031.4|3034.1|3028.1|47
1657020000000|2022-07-05 11:20:00|3034.6|3028.6|3035.4|3029.4|3036.6|3030.6|3034.6|3028.6|39
1657020300000|2022-07-05 11:25:00|3035.1|3029.1|3034.1|3028.1|3035.1|3029.1|3033.6|3027.6|14
1657020600000|2022-07-05 11:30:00|3033.9|3027.9|3027.4|3021.4|3034.1|3028.1|3026.4|3020.4|106
1657020900000|2022-07-05 11:35:00|3026.9|3020.9|3020.6|3014.6|3029.4|3023.4|3018.4|3012.4|88
1657021200000|2022-07-05 11:40:00|3020.4|3014.4|3017.1|3011.1|3021.9|3015.9|3014.9|3008.9|125
1657021500000|2022-07-05 11:45:00|3016.9|3010.9|3014.9|3008.9|3019.9|3013.9|3014.9|3008.9|63
1657021800000|2022-07-05 11:50:00|3014.6|3008.6|3011.4|3005.4|3015.9|3009.9|3009.9|3003.9|85
1657022100000|2022-07-05 11:55:00|3010.9|3004.9|3009.4|3003.4|3011.9|3005.9|3006.9|3000.9|81
1657022400000|2022-07-05 12:00:00|3008.9|3002.9|2986.8|2980.8|3009.6|3003.6|2984.5|2978.5|110
1657022700000|2022-07-05 12:05:00|2986.3|2980.3|2985.6|2979.6|2987.4|2981.4|2976.1|2970.1|99
1657023000000|2022-07-05 12:10:00|2984.4|2978.4|2991.6|2985.6|2992.4|2986.4|2983.6|2977.6|142
1657023300000|2022-07-05 12:15:00|2991.4|2985.4|2983.1|2977.1|2996.6|2990.6|2983.1|2977.1|119
1657023600000|2022-07-05 12:20:00|2982.9|2976.9|2983.6|2977.6|2987.4|2981.4|2977.9|2971.9|136
1657023900000|2022-07-05 12:25:00|2983.9|2977.9|2985.1|2979.1|2990.1|2984.1|2983.4|2977.4|106
1657024200000|2022-07-05 12:30:00|2984.9|2978.9|2980.1|2974.1|2988.4|2982.4|2978.9|2972.9|99
1657024500000|2022-07-05 12:35:00|2980.4|2974.4|2980.4|2974.4|2981.1|2975.1|2969.9|2963.9|116
1657024800000|2022-07-05 12:40:00|2979.4|2973.4|2974.4|2968.4|2979.4|2973.4|2972.6|2966.6|110
1657025100000|2022-07-05 12:45:00|2974.1|2968.1|2967.4|2961.4|2974.1|2968.1|2965.6|2959.6|95
1657025400000|2022-07-05 12:50:00|2967.1|2961.1|2975.6|2969.6|2975.9|2969.9|2965.1|2959.1|118
1657025700000|2022-07-05 12:55:00|2976.9|2970.9|2974.4|2968.4|2982.1|2976.1|2973.4|2967.4|130
1657026000000|2022-07-05 13:00:00|2973.6|2967.6|2975.8|2969.8|2986.1|2980.1|2972.8|2966.8|461
1657026300000|2022-07-05 13:05:00|2976|2970|2981.5|2975.5|2989.5|2983.5|2973.4|2967.4|401
1657026600000|2022-07-05 13:10:00|2981.8|2975.8|2978.9|2972.9|2982.1|2976.1|2975.5|2969.5|255
1657026900000|2022-07-05 13:15:00|2979.1|2973.1|2993.9|2987.9|2995.1|2989.1|2976.1|2970.1|230
1657027200000|2022-07-05 13:20:00|2993.6|2987.6|2985.9|2979.9|2994.6|2988.6|2985.6|2979.6|241
1657027500000|2022-07-05 13:25:00|2986.4|2980.4|2990.9|2984.9|2995.6|2989.6|2986.4|2980.4|138
1657027800000|2022-07-05 13:30:00|2991.4|2985.4|2987|2981|2993.4|2987.4|2977.1|2971.1|211
1657028100000|2022-07-05 13:35:00|2986.8|2980.8|2981.4|2975.4|2988.8|2982.8|2976.4|2970.4|136
1657028400000|2022-07-05 13:40:00|2981.6|2975.6|2989.1|2983.1|2996.9|2990.9|2981.4|2975.4|203
1657028700000|2022-07-05 13:45:00|2988.9|2982.9|2990.1|2984.1|2993.1|2987.1|2983.9|2977.9|219
1657029000000|2022-07-05 13:50:00|2990.4|2984.4|2988.1|2982.1|2993.4|2987.4|2985.4|2979.4|249
1657029300000|2022-07-05 13:55:00|2987.6|2981.6|2985.1|2979.1|2992.4|2986.4|2982.9|2976.9|136
1657029600000|2022-07-05 14:00:00|2984.9|2978.9|2981.1|2975.1|2987.1|2981.1|2978.1|2972.1|204
1657029900000|2022-07-05 14:05:00|2981.4|2975.4|2971.6|2965.6|2986.6|2980.6|2971.6|2965.6|199
1657030200000|2022-07-05 14:10:00|2971.4|2965.4|2987.9|2981.9|2988.1|2982.1|2969.1|2963.1|206
1657030500000|2022-07-05 14:15:00|2988.1|2982.1|2985.1|2979.1|2991.9|2985.9|2984.1|2978.1|248
1657030800000|2022-07-05 14:20:00|2984.9|2978.9|2995.4|2989.4|2995.4|2989.4|2980.6|2974.6|178
1657031100000|2022-07-05 14:25:00|2995.9|2989.9|2994.4|2988.4|3000.1|2994.1|2993.9|2987.9|127
1657031400000|2022-07-05 14:30:00|2994.1|2988.1|3004.4|2998.4|3006.1|3000.1|2991.6|2985.6|164
1657031700000|2022-07-05 14:35:00|3004.6|2998.6|3019.4|3013.4|3024.6|3018.6|3004.1|2998.1|238
1657032000000|2022-07-05 14:40:00|3019.6|3013.6|3018.9|3012.9|3022.9|3016.9|3010.6|3004.6|157
1657032300000|2022-07-05 14:45:00|3018.6|3012.6|3001.1|2995.1|3019.6|3013.6|2993.8|2987.8|203
1657032600000|2022-07-05 14:50:00|3000.3|2994.3|3002.1|2996.1|3006.4|3000.4|2997.5|2991.5|196
1657032900000|2022-07-05 14:55:00|3001.9|2995.9|2991.4|2985.4|3002.1|2996.1|2990.1|2984.1|193
1657033200000|2022-07-05 15:00:00|2991.1|2985.1|2992.1|2986.1|2993.9|2987.9|2984.1|2978.1|182
1657033500000|2022-07-05 15:05:00|2992.4|2986.4|2990.6|2984.6|2993.1|2987.1|2988.9|2982.9|99
1657033800000|2022-07-05 15:10:00|2990.4|2984.4|2991.9|2985.9|2994.1|2988.1|2989.4|2983.4|84
1657034100000|2022-07-05 15:15:00|2992.1|2986.1|2995.9|2989.9|2995.9|2989.9|2991.9|2985.9|107
1657034400000|2022-07-05 15:20:00|2996.1|2990.1|3001.1|2995.1|3001.1|2995.1|2995.9|2989.9|75
1657034700000|2022-07-05 15:25:00|3002.1|2996.1|3000.1|2994.1|3003.9|2997.9|2999.4|2993.4|67
1657035000000|2022-07-05 15:30:00|2999.9|2993.9|3001.1|2995.1|3001.9|2995.9|2996.4|2990.4|125
1657035300000|2022-07-05 15:35:00|3001.4|2995.4|2992.4|2986.4|3001.4|2995.4|2992.4|2986.4|78
1657035600000|2022-07-05 15:40:00|2992.6|2986.6|2998.9|2992.9|2999.4|2993.4|2992.1|2986.1|158
1657035900000|2022-07-05 15:45:00|2999.1|2993.1|2995.9|2989.9|2999.1|2993.1|2993.9|2987.9|107
1657036200000|2022-07-05 15:50:00|2995.6|2989.6|2998.6|2992.6|2998.9|2992.9|2991.6|2985.6|75
1657036500000|2022-07-05 15:55:00|2998.4|2992.4|2997.6|2991.6|2999.9|2993.9|2997.1|2991.1|75
1657036800000|2022-07-05 16:00:00|2997.9|2991.9|2997.1|2991.1|3000.4|2994.4|2996.9|2990.9|69
1657037100000|2022-07-05 16:05:00|2996.9|2990.9|2995.4|2989.4|2998.1|2992.1|2995.1|2989.1|70
1657037400000|2022-07-05 16:10:00|2995.1|2989.1|2995.1|2989.1|2997.1|2991.1|2994.6|2988.6|46
1657037700000|2022-07-05 16:15:00|2995.4|2989.4|2996.9|2990.9|2997.1|2991.1|2994.9|2988.9|25
1657038000000|2022-07-05 16:20:00|2997.1|2991.1|3000.9|2994.9|3001.1|2995.1|2997.1|2991.1|32
1657038300000|2022-07-05 16:25:00|3001.1|2995.1|3000.9|2994.9|3002.9|2996.9|3000.4|2994.4|30
1657038600000|2022-07-05 16:30:00|3001.1|2995.1|3001.9|2995.9|3003.6|2997.6|3000.9|2994.9|58
1657038900000|2022-07-05 16:35:00|3000.9|2994.9|2996.9|2990.9|3000.9|2994.9|2996.4|2990.4|52
1657039200000|2022-07-05 16:40:00|2996.6|2990.6|2994.4|2988.4|2997.6|2991.6|2992.6|2986.6|88
1657039500000|2022-07-05 16:45:00|2994.1|2988.1|2990.9|2984.9|2995.6|2989.6|2989.4|2983.4|79
1657039800000|2022-07-05 16:50:00|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2985.6|2979.6|96
1657040100000|2022-07-05 16:55:00|2991.4|2985.4|2990.1|2984.1|2992.3|2986.3|2989.3|2983.3|102
1657065600000|2022-07-06 00:00:00|3008.5|3002.5|3016|3010|3017.5|3011.5|3008.5|3002.5|25
1657065900000|2022-07-06 00:05:00|3015.8|3009.8|3011.5|3005.5|3016|3010|3010.8|3004.8|22
1657066200000|2022-07-06 00:10:00|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3009.5|3003.5|11
1657066500000|2022-07-06 00:15:00|3010|3004|3012|3006|3012|3006|3009.5|3003.5|14
1657066800000|2022-07-06 00:20:00|3011.5|3005.5|3001|2995|3012|3006|3000.8|2994.8|42
1657067100000|2022-07-06 00:25:00|3000.8|2994.8|2998.3|2992.3|3000.8|2994.8|2998.3|2992.3|7
1657067400000|2022-07-06 00:30:00|2997.8|2991.8|2998.3|2992.3|2999.5|2993.5|2994.8|2988.8|67
1657067700000|2022-07-06 00:35:00|2998|2992|2990.6|2984.6|2998|2992|2984.1|2978.1|123
1657068000000|2022-07-06 00:40:00|2990.4|2984.4|2994.3|2988.3|2994.5|2988.5|2988.9|2982.9|27
1657068300000|2022-07-06 00:45:00|2994|2988|2996|2990|2996.3|2990.3|2993.8|2987.8|64
1657068600000|2022-07-06 00:50:00|2995.8|2989.8|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|55
1657068900000|2022-07-06 00:55:00|2995|2989|2995.3|2989.3|2996.3|2990.3|2992.8|2986.8|33
1657069200000|2022-07-06 01:00:00|2995|2989|3006|3000|3009.3|3003.3|2995|2989|162
1657069500000|2022-07-06 01:05:00|3006.8|3000.8|3016.9|3010.9|3017.1|3011.1|3006.8|3000.8|189
1657069800000|2022-07-06 01:10:00|3016.5|3010.5|3021.3|3015.3|3022.3|3016.3|3011.8|3005.8|162
1657070100000|2022-07-06 01:15:00|3020.3|3014.3|3021.5|3015.5|3022.1|3016.1|3016.5|3010.5|217
1657070400000|2022-07-06 01:20:00|3021|3015|3016.8|3010.8|3022.5|3016.5|3016|3010|199
1657070700000|2022-07-06 01:25:00|3017|3011|3018.5|3012.5|3021|3015|3014.3|3008.3|105
1657071000000|2022-07-06 01:30:00|3017.8|3011.8|3023.5|3017.5|3023.5|3017.5|3016.8|3010.8|236
1657071300000|2022-07-06 01:35:00|3022.8|3016.8|3019.3|3013.3|3026.3|3020.3|3018.1|3012.1|139
1657071600000|2022-07-06 01:40:00|3018.8|3012.8|3015.3|3009.3|3018.8|3012.8|3014.3|3008.3|65
1657071900000|2022-07-06 01:45:00|3015.5|3009.5|3012.5|3006.5|3017|3011|3011.3|3005.3|122
1657072200000|2022-07-06 01:50:00|3012|3006|3005|2999|3013|3007|3003.4|2997.4|117
1657072500000|2022-07-06 01:55:00|3004.3|2998.3|3000.5|2994.5|3007.3|3001.3|2997.8|2991.8|337
1657072800000|2022-07-06 02:00:00|2999.8|2993.8|2995.5|2989.5|3009.8|3003.8|2994.3|2988.3|395
1657073100000|2022-07-06 02:05:00|2995.3|2989.3|2994|2988|3002.5|2996.5|2992.3|2986.3|299
1657073400000|2022-07-06 02:10:00|2994.3|2988.3|2993.3|2987.3|2996.3|2990.3|2991|2985|79
1657073700000|2022-07-06 02:15:00|2993|2987|2988.8|2982.8|2993|2987|2987.3|2981.3|24
1657074000000|2022-07-06 02:20:00|2989|2983|2987.3|2981.3|2990.8|2984.8|2986.5|2980.5|101
1657074300000|2022-07-06 02:25:00|2987|2981|2986.5|2980.5|2987.8|2981.8|2983.8|2977.8|55
1657074600000|2022-07-06 02:30:00|2986.3|2980.3|2994.3|2988.3|2996.5|2990.5|2984.5|2978.5|133
1657074900000|2022-07-06 02:35:00|2995|2989|2989|2983|2997.5|2991.5|2989|2983|36
1657075200000|2022-07-06 02:40:00|2988.8|2982.8|2991|2985|2992.8|2986.8|2986.5|2980.5|65
1657075500000|2022-07-06 02:45:00|2991.3|2985.3|2987|2981|2993.3|2987.3|2986.3|2980.3|90
1657075800000|2022-07-06 02:50:00|2986.8|2980.8|2984|2978|2989.5|2983.5|2982.3|2976.3|175
1657076100000|2022-07-06 02:55:00|2983|2977|2982.8|2976.8|2984.8|2978.8|2981.3|2975.3|72
1657076400000|2022-07-06 03:00:00|2983|2977|2981.3|2975.3|2985.3|2979.3|2980.5|2974.5|195
1657076700000|2022-07-06 03:05:00|2981|2975|2979.3|2973.3|2982.3|2976.3|2975|2969|214
1657077000000|2022-07-06 03:10:00|2978.5|2972.5|2975.3|2969.3|2980.5|2974.5|2971.5|2965.5|209
1657077300000|2022-07-06 03:15:00|2975.5|2969.5|2977.5|2971.5|2983.8|2977.8|2973.8|2967.8|271
1657077600000|2022-07-06 03:20:00|2977|2971|2979.3|2973.3|2979.3|2973.3|2971.5|2965.5|378
1657077900000|2022-07-06 03:25:00|2978|2972|2982.5|2976.5|2985.5|2979.5|2977.8|2971.8|338
1657078200000|2022-07-06 03:30:00|2982.3|2976.3|2974.3|2968.3|2982.5|2976.5|2974|2968|48
1657078500000|2022-07-06 03:35:00|2974|2968|2972.3|2966.3|2974|2968|2970|2964|39
1657078800000|2022-07-06 03:40:00|2972|2966|2973.3|2967.3|2974.3|2968.3|2972|2966|36
1657079100000|2022-07-06 03:45:00|2973.5|2967.5|2972.3|2966.3|2973.8|2967.8|2971.3|2965.3|47
1657079400000|2022-07-06 03:50:00|2972.5|2966.5|2970.8|2964.8|2972.8|2966.8|2970.8|2964.8|56
1657079700000|2022-07-06 03:55:00|2970.5|2964.5|2971|2965|2971.5|2965.5|2970|2964|27
1657080000000|2022-07-06 04:00:00|2971.3|2965.3|2970|2964|2971.3|2965.3|2969|2963|22
1657080300000|2022-07-06 04:05:00|2969.8|2963.8|2964.5|2958.5|2970|2964|2964|2958|33
1657080600000|2022-07-06 04:10:00|2964.8|2958.8|2964.5|2958.5|2965.3|2959.3|2961.5|2955.5|28
1657080900000|2022-07-06 04:15:00|2964.8|2958.8|2970.5|2964.5|2970.8|2964.8|2964.8|2958.8|58
1657081200000|2022-07-06 04:20:00|2970.3|2964.3|2966.3|2960.3|2971.5|2965.5|2966|2960|32
1657081500000|2022-07-06 04:25:00|2966|2960|2963.5|2957.5|2966.3|2960.3|2961.5|2955.5|55
1657081800000|2022-07-06 04:30:00|2963.8|2957.8|2966.5|2960.5|2970.5|2964.5|2962.5|2956.5|112
1657082100000|2022-07-06 04:35:00|2966.3|2960.3|2965|2959|2968|2962|2964.8|2958.8|49
1657082400000|2022-07-06 04:40:00|2965.3|2959.3|2967.8|2961.8|2967.8|2961.8|2964.3|2958.3|48
1657082700000|2022-07-06 04:45:00|2968|2962|2964.3|2958.3|2968.8|2962.8|2964.3|2958.3|23
1657083000000|2022-07-06 04:50:00|2964|2958|2963.8|2957.8|2964.5|2958.5|2963.5|2957.5|17
1657083300000|2022-07-06 04:55:00|2964|2958|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|8
1657083600000|2022-07-06 05:00:00|2964.8|2958.8|2963.5|2957.5|2965|2959|2963.5|2957.5|24
1657083900000|2022-07-06 05:05:00|2963.3|2957.3|2963.5|2957.5|2964.3|2958.3|2963.3|2957.3|19
1657084200000|2022-07-06 05:10:00|2963.3|2957.3|2961.3|2955.3|2964|2958|2961|2955|64
1657084500000|2022-07-06 05:15:00|2961|2955|2959|2953|2961.3|2955.3|2959|2953|32
1657084800000|2022-07-06 05:20:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2955|2949|34
1657085100000|2022-07-06 05:25:00|2958.5|2952.5|2959.8|2953.8|2959.8|2953.8|2957.5|2951.5|39
1657085400000|2022-07-06 05:30:00|2960|2954|2963.8|2957.8|2971.3|2965.3|2960|2954|190
1657085700000|2022-07-06 05:35:00|2963.5|2957.5|2963.4|2957.4|2967.5|2961.5|2946.1|2940.1|350
1657086000000|2022-07-06 05:40:00|2963.6|2957.6|2964.5|2958.5|2970.5|2964.5|2958.3|2952.3|344
1657086300000|2022-07-06 05:45:00|2964.3|2958.3|2965.3|2959.3|2969.5|2963.5|2962.3|2956.3|244
1657086600000|2022-07-06 05:50:00|2965.5|2959.5|2962.4|2956.4|2966.5|2960.5|2954|2948|197
1657086900000|2022-07-06 05:55:00|2962|2956|2970.5|2964.5|2973.8|2967.8|2962|2956|265
1657087200000|2022-07-06 06:00:00|2970.3|2964.3|2967.5|2961.5|2984.3|2978.3|2966.5|2960.5|355
1657087500000|2022-07-06 06:05:00|2967.8|2961.8|2974|2968|2976|2970|2962.5|2956.5|174
1657087800000|2022-07-06 06:10:00|2974.3|2968.3|2981.8|2975.8|2991.5|2985.5|2974|2968|218
1657088100000|2022-07-06 06:15:00|2981.5|2975.5|2981.8|2975.8|2986.3|2980.3|2977.8|2971.8|211
1657088400000|2022-07-06 06:20:00|2981.5|2975.5|2983.8|2977.8|2983.8|2977.8|2972|2966|111
1657088700000|2022-07-06 06:25:00|2982.5|2976.5|2983|2977|2983.8|2977.8|2977.1|2971.1|64
1657089000000|2022-07-06 06:30:00|2983.3|2977.3|2986.5|2980.5|2991.8|2985.8|2981.5|2975.5|72
1657089300000|2022-07-06 06:35:00|2985.3|2979.3|2988.3|2982.3|2992|2986|2982.3|2976.3|112
1657089600000|2022-07-06 06:40:00|2988.5|2982.5|2998.5|2992.5|3001.5|2995.5|2987|2981|191
1657089900000|2022-07-06 06:45:00|2998.8|2992.8|3002|2996|3002|2996|2990|2984|143
1657090200000|2022-07-06 06:50:00|3001.5|2995.5|3005.3|2999.3|3007|3001|2999|2993|198
1657090500000|2022-07-06 06:55:00|3005.5|2999.5|3005.6|2999.6|3011.1|3005.1|2998|2992|207
1657090800000|2022-07-06 07:00:00|3005.4|2999.4|3024.6|3018.6|3032.9|3026.9|3005.4|2999.4|219
1657091100000|2022-07-06 07:05:00|3024.4|3018.4|3013.6|3007.6|3031.6|3025.6|3007.9|3001.9|117
1657091400000|2022-07-06 07:10:00|3013.9|3007.9|2997.9|2991.9|3014.1|3008.1|2995.4|2989.4|164
1657091700000|2022-07-06 07:15:00|2997.6|2991.6|3010.9|3004.9|3013.9|3007.9|2997.1|2991.1|156
1657092000000|2022-07-06 07:20:00|3011.1|3005.1|3027.4|3021.4|3031.9|3025.9|3010.4|3004.4|137
1657092300000|2022-07-06 07:25:00|3027.6|3021.6|3032.1|3026.1|3036.9|3030.9|3027.6|3021.6|131
1657092600000|2022-07-06 07:30:00|3032.4|3026.4|3030.4|3024.4|3037.1|3031.1|3026.6|3020.6|111
1657092900000|2022-07-06 07:35:00|3029.9|3023.9|3046.1|3040.1|3047.1|3041.1|3029.9|3023.9|125
1657093200000|2022-07-06 07:40:00|3046.4|3040.4|3047.4|3041.4|3058.6|3052.6|3046.4|3040.4|88
1657093500000|2022-07-06 07:45:00|3047.1|3041.1|3047.4|3041.4|3049.6|3043.6|3044.1|3038.1|51
1657093800000|2022-07-06 07:50:00|3047.1|3041.1|3043.1|3037.1|3048.4|3042.4|3039.9|3033.9|78
1657094100000|2022-07-06 07:55:00|3043.4|3037.4|3037.6|3031.6|3044.1|3038.1|3036.4|3030.4|64
1657094400000|2022-07-06 08:00:00|3037.4|3031.4|3024.4|3018.4|3041.8|3035.8|3023.1|3017.1|96
1657094700000|2022-07-06 08:05:00|3024.1|3018.1|3022.6|3016.6|3028.9|3022.9|3019.1|3013.1|118
1657095000000|2022-07-06 08:10:00|3022.1|3016.1|3023.6|3017.6|3025.9|3019.9|3016.6|3010.6|97
1657095300000|2022-07-06 08:15:00|3023.1|3017.1|3018.9|3012.9|3026.1|3020.1|3018.9|3012.9|50
1657095600000|2022-07-06 08:20:00|3019.6|3013.6|3013.9|3007.9|3021.6|3015.6|3013.6|3007.6|58
1657095900000|2022-07-06 08:25:00|3013.4|3007.4|3015.6|3009.6|3016.1|3010.1|3012.4|3006.4|91
1657096200000|2022-07-06 08:30:00|3015.9|3009.9|3012.4|3006.4|3018.6|3012.6|3010.9|3004.9|101
1657096500000|2022-07-06 08:35:00|3011.9|3005.9|3012.6|3006.6|3014.9|3008.9|3010.1|3004.1|92
1657096800000|2022-07-06 08:40:00|3012.4|3006.4|3012.9|3006.9|3016.6|3010.6|3009.6|3003.6|79
1657097100000|2022-07-06 08:45:00|3013.4|3007.4|3023.1|3017.1|3024.4|3018.4|3012.1|3006.1|94
1657097400000|2022-07-06 08:50:00|3023.5|3017.5|3025.1|3019.1|3026.9|3020.9|3023.4|3017.4|68
1657097700000|2022-07-06 08:55:00|3025.4|3019.4|3017.1|3011.1|3025.4|3019.4|3017.1|3011.1|70
1657098000000|2022-07-06 09:00:00|3018.1|3012.1|3016.6|3010.6|3020.9|3014.9|3015.4|3009.4|86
1657098300000|2022-07-06 09:05:00|3016.9|3010.9|3018.4|3012.4|3018.9|3012.9|3015.4|3009.4|76
1657098600000|2022-07-06 09:10:00|3018.6|3012.6|3018.1|3012.1|3022.1|3016.1|3017.1|3011.1|97
1657098900000|2022-07-06 09:15:00|3017.9|3011.9|3029.4|3023.4|3029.9|3023.9|3016.6|3010.6|67
1657099200000|2022-07-06 09:20:00|3029.6|3023.6|3036.4|3030.4|3038.1|3032.1|3027.9|3021.9|127
1657099500000|2022-07-06 09:25:00|3035.6|3029.6|3036.4|3030.4|3037.9|3031.9|3035.1|3029.1|34
1657099800000|2022-07-06 09:30:00|3035.4|3029.4|3031.1|3025.1|3037.6|3031.6|3027.1|3021.1|58
1657100100000|2022-07-06 09:35:00|3031.4|3025.4|3035.9|3029.9|3039.9|3033.9|3031.4|3025.4|58
1657100400000|2022-07-06 09:40:00|3035.6|3029.6|3040.4|3034.4|3040.4|3034.4|3034.9|3028.9|29
1657100700000|2022-07-06 09:45:00|3040.1|3034.1|3035.6|3029.6|3040.4|3034.4|3033.1|3027.1|42
1657101000000|2022-07-06 09:50:00|3035.9|3029.9|3042.9|3036.9|3043.9|3037.9|3035.4|3029.4|59
1657101300000|2022-07-06 09:55:00|3043.6|3037.6|3042.4|3036.4|3050.9|3044.9|3042.4|3036.4|51
1657101600000|2022-07-06 10:00:00|3041.4|3035.4|3046.1|3040.1|3047.6|3041.6|3041.4|3035.4|76
1657101900000|2022-07-06 10:05:00|3045.4|3039.4|3046.4|3040.4|3049.9|3043.9|3045.4|3039.4|30
1657102200000|2022-07-06 10:10:00|3046.6|3040.6|3039.6|3033.6|3046.6|3040.6|3039.1|3033.1|29
1657102500000|2022-07-06 10:15:00|3040.9|3034.9|3029.4|3023.4|3041.6|3035.6|3028.9|3022.9|56
1657102800000|2022-07-06 10:20:00|3029.9|3023.9|3035.4|3029.4|3036.4|3030.4|3029.1|3023.1|50
1657103100000|2022-07-06 10:25:00|3035.6|3029.6|3040.4|3034.4|3042.3|3036.3|3035.6|3029.6|40
1657103400000|2022-07-06 10:30:00|3040.6|3034.6|3040.1|3034.1|3042.1|3036.1|3040.1|3034.1|36
1657103700000|2022-07-06 10:35:00|3039.9|3033.9|3039.9|3033.9|3040.1|3034.1|3037.6|3031.6|42
1657104000000|2022-07-06 10:40:00|3039.6|3033.6|3032.4|3026.4|3039.9|3033.9|3031.4|3025.4|56
1657104300000|2022-07-06 10:45:00|3032.1|3026.1|3030.1|3024.1|3032.1|3026.1|3027.4|3021.4|28
1657104600000|2022-07-06 10:50:00|3030.4|3024.4|3028.1|3022.1|3031.1|3025.1|3025.6|3019.6|33
1657104900000|2022-07-06 10:55:00|3027.4|3021.4|3022.4|3016.4|3030.6|3024.6|3021.4|3015.4|36
1657105200000|2022-07-06 11:00:00|3022.6|3016.6|3014.4|3008.4|3024.9|3018.9|3014.4|3008.4|61
1657105500000|2022-07-06 11:05:00|3014.1|3008.1|3002.4|2996.4|3018.1|3012.1|3002.4|2996.4|82
1657105800000|2022-07-06 11:10:00|3002.1|2996.1|2999.1|2993.1|3004.1|2998.1|2998.1|2992.1|65
1657106100000|2022-07-06 11:15:00|2998.9|2992.9|3000.1|2994.1|3003.9|2997.9|2997.1|2991.1|86
1657106400000|2022-07-06 11:20:00|2999.9|2993.9|3005.1|2999.1|3005.1|2999.1|2998.9|2992.9|77
1657106700000|2022-07-06 11:25:00|3005.4|2999.4|3000.9|2994.9|3011.4|3005.4|3000.9|2994.9|81
1657107000000|2022-07-06 11:30:00|3000.1|2994.1|2996.9|2990.9|3005.1|2999.1|2996.6|2990.6|65
1657107300000|2022-07-06 11:35:00|2996.6|2990.6|2998.6|2992.6|2998.9|2992.9|2996.4|2990.4|44
1657107600000|2022-07-06 11:40:00|2999.9|2993.9|3003.9|2997.9|3006.4|3000.4|2999.9|2993.9|71
1657107900000|2022-07-06 11:45:00|3003.6|2997.6|3004.9|2998.9|3005.1|2999.1|2996.9|2990.9|65
1657108200000|2022-07-06 11:50:00|3005.1|2999.1|3004.1|2998.1|3006.9|3000.9|2997.6|2991.6|85
1657108500000|2022-07-06 11:55:00|3003.9|2997.9|3016.6|3010.6|3016.6|3010.6|3000.8|2994.8|128
1657108800000|2022-07-06 12:00:00|3016.9|3010.9|3016.4|3010.4|3017.4|3011.4|3008.9|3002.9|78
1657109100000|2022-07-06 12:05:00|3016.1|3010.1|3017.9|3011.9|3020.1|3014.1|3012.4|3006.4|93
1657109400000|2022-07-06 12:10:00|3018.1|3012.1|3017.6|3011.6|3019.4|3013.4|3015.4|3009.4|75
1657109700000|2022-07-06 12:15:00|3017.4|3011.4|3020.4|3014.4|3022.4|3016.4|3016.1|3010.1|67
1657110000000|2022-07-06 12:20:00|3021.6|3015.6|3020.1|3014.1|3023.1|3017.1|3018.9|3012.9|111
1657110300000|2022-07-06 12:25:00|3019.9|3013.9|3019.4|3013.4|3023.4|3017.4|3018.9|3012.9|61
1657110600000|2022-07-06 12:30:00|3019.6|3013.6|3014.9|3008.9|3021.4|3015.4|3011.6|3005.6|79
1657110900000|2022-07-06 12:35:00|3015.1|3009.1|3022.4|3016.4|3024.1|3018.1|3015.1|3009.1|46
1657111200000|2022-07-06 12:40:00|3022.1|3016.1|3032.6|3026.6|3035.1|3029.1|3022.1|3016.1|67
1657111500000|2022-07-06 12:45:00|3032.9|3026.9|3038.6|3032.6|3039.1|3033.1|3026.4|3020.4|116
1657111800000|2022-07-06 12:50:00|3038.4|3032.4|3051.6|3045.6|3051.9|3045.9|3037.6|3031.6|168
1657112100000|2022-07-06 12:55:00|3051.9|3045.9|3050.4|3044.4|3055.6|3049.6|3044.9|3038.9|102
1657112400000|2022-07-06 13:00:00|3050.5|3044.5|3046.6|3040.6|3058.3|3052.3|3037.8|3027.5|311
1657112700000|2022-07-06 13:05:00|3046.9|3040.9|3059.6|3053.6|3061.1|3055.1|3043.6|3037.6|197
1657113000000|2022-07-06 13:10:00|3059.9|3053.9|3049.6|3043.6|3060.6|3054.6|3044.4|3038.4|162
1657113300000|2022-07-06 13:15:00|3048.9|3042.9|3036.6|3030.6|3051.9|3045.9|3036.6|3030.6|200
1657113600000|2022-07-06 13:20:00|3036.4|3030.4|3029.6|3023.6|3040.6|3034.6|3028.4|3022.4|88
1657113900000|2022-07-06 13:25:00|3029.9|3023.9|3030.6|3024.6|3035.1|3029.1|3027.9|3021.9|136
1657114200000|2022-07-06 13:30:00|3031.4|3025.4|3039.6|3033.6|3045|3039|3030.9|3024.9|233
1657114500000|2022-07-06 13:35:00|3039.9|3033.9|3036.1|3030.1|3042.9|3036.9|3035.1|3029.1|319
1657114800000|2022-07-06 13:40:00|3035.3|3029.3|3037.9|3031.9|3042.1|3036.1|3031.1|3025.1|278
1657115100000|2022-07-06 13:45:00|3038.4|3032.4|3028.4|3022.4|3042.1|3036.1|3028.4|3022.4|190
1657115400000|2022-07-06 13:50:00|3028.1|3022.1|3022.6|3016.6|3032.1|3026.1|3019.4|3013.4|139
1657115700000|2022-07-06 13:55:00|3022.4|3016.4|3021.1|3015.1|3023.9|3017.9|3016.9|3010.9|91
1657116000000|2022-07-06 14:00:00|3020.9|3014.9|3021.6|3015.6|3026.9|3020.9|3017.9|3011.9|135
1657116300000|2022-07-06 14:05:00|3021.9|3015.9|3026.1|3020.1|3031.1|3025.1|3018.6|3012.6|158
1657116600000|2022-07-06 14:10:00|3026.4|3020.4|3021.4|3015.4|3028.1|3022.1|3018.9|3012.9|188
1657116900000|2022-07-06 14:15:00|3021.6|3015.6|3007.6|3001.6|3022.1|3016.1|3007.4|3001.4|167
1657117200000|2022-07-06 14:20:00|3007.4|3001.4|3012.4|3006.4|3015.6|3009.6|3005.4|2999.4|200
1657117500000|2022-07-06 14:25:00|3012.6|3006.6|3019.4|3013.4|3022.6|3016.6|3012.1|3006.1|139
1657117800000|2022-07-06 14:30:00|3019.6|3013.6|3018.9|3012.9|3024.6|3018.6|3017.4|3011.4|153
1657118100000|2022-07-06 14:35:00|3018.6|3012.6|3015.9|3009.9|3023.9|3017.9|3014.1|3008.1|154
1657118400000|2022-07-06 14:40:00|3015.6|3009.6|3024.6|3018.6|3024.9|3018.9|3013.1|3007.1|166
1657118700000|2022-07-06 14:45:00|3025.1|3019.1|3012|3006|3031.6|3025.6|3012|3006|181
1657119000000|2022-07-06 14:50:00|3011.3|3005.3|3005.6|2999.6|3012.6|3006.6|3004.9|2998.9|125
1657119300000|2022-07-06 14:55:00|3005.1|2999.1|3001.9|2995.9|3006.6|3000.6|2998.6|2992.6|182
1657119600000|2022-07-06 15:00:00|3002.4|2996.4|3004.4|2998.4|3007.6|3001.6|3002.4|2996.4|65
1657119900000|2022-07-06 15:05:00|3003.9|2997.9|3008.1|3002.1|3008.1|3002.1|3003.9|2997.9|123
1657120200000|2022-07-06 15:10:00|3008.4|3002.4|3007.6|3001.6|3009.6|3003.6|3005.4|2999.4|44
1657120500000|2022-07-06 15:15:00|3007.4|3001.4|3006.1|3000.1|3011.1|3005.1|3005.4|2999.4|81
1657120800000|2022-07-06 15:20:00|3005.9|2999.9|3011.4|3005.4|3012.9|3006.9|3005.9|2999.9|109
1657121100000|2022-07-06 15:25:00|3011.6|3005.6|3008.9|3002.9|3012.9|3006.9|3007.4|3001.4|170
1657121400000|2022-07-06 15:30:00|3008.6|3002.6|3004.4|2998.4|3009.4|3003.4|3003.6|2997.6|99
1657121700000|2022-07-06 15:35:00|3004.1|2998.1|3011.6|3005.6|3011.6|3005.6|3004.1|2998.1|75
1657122000000|2022-07-06 15:40:00|3012.1|3006.1|3010.4|3004.4|3013.4|3007.4|3009.4|3003.4|124
1657122300000|2022-07-06 15:45:00|3010.1|3004.1|3011.6|3005.6|3012.6|3006.6|3009.1|3003.1|109
1657122600000|2022-07-06 15:50:00|3011.9|3005.9|3009.9|3003.9|3012.6|3006.6|3009.1|3003.1|69
1657122900000|2022-07-06 15:55:00|3010.1|3004.1|3009.9|3003.9|3013.4|3007.4|3008.6|3002.6|92
1657123200000|2022-07-06 16:00:00|3009.6|3003.6|3013.4|3007.4|3015.4|3009.4|3009.6|3003.6|82
1657123500000|2022-07-06 16:05:00|3013.6|3007.6|3013.1|3007.1|3014.6|3008.6|3010.6|3004.6|98
1657123800000|2022-07-06 16:10:00|3012.9|3006.9|3016.6|3010.6|3017.4|3011.4|3012.9|3006.9|72
1657124100000|2022-07-06 16:15:00|3016.9|3010.9|3015.4|3009.4|3016.9|3010.9|3014.9|3008.9|85
1657124400000|2022-07-06 16:20:00|3015.6|3009.6|3012.4|3006.4|3015.9|3009.9|3012.1|3006.1|56
1657124700000|2022-07-06 16:25:00|3012.6|3006.6|3015.4|3009.4|3015.6|3009.6|3012.6|3006.6|43
1657125000000|2022-07-06 16:30:00|3015.1|3009.1|3020.6|3014.6|3020.6|3014.6|3014.9|3008.9|51
1657125300000|2022-07-06 16:35:00|3019.9|3013.9|3027.4|3021.4|3027.6|3021.6|3019.9|3013.9|121
1657125600000|2022-07-06 16:40:00|3027.6|3021.6|3024.9|3018.9|3028.1|3022.1|3023.9|3017.9|161
1657125900000|2022-07-06 16:45:00|3024.6|3018.6|3023.4|3017.4|3027.4|3021.4|3019.6|3013.6|114
1657126200000|2022-07-06 16:50:00|3023.1|3017.1|3026.6|3020.6|3027.4|3021.4|3022.6|3016.6|50
1657126500000|2022-07-06 16:55:00|3026.4|3020.4|3019.5|3013.5|3028.3|3022.3|3019.5|3013.5|39
1657152000000|2022-07-07 00:00:00|3039.1|3033.1|3035.6|3029.6|3039.1|3033.1|3035.6|3029.6|16
1657152300000|2022-07-07 00:05:00|3035.4|3029.4|3037.1|3031.1|3041.3|3035.3|3035.4|3029.4|115
1657152600000|2022-07-07 00:10:00|3037.6|3031.6|3037|3031|3039.6|3033.6|3035.4|3029.4|66
1657152900000|2022-07-07 00:15:00|3036.8|3030.8|3037.3|3031.3|3037.8|3031.8|3036.5|3030.5|25
1657153200000|2022-07-07 00:20:00|3037.5|3031.5|3044.3|3038.3|3044.3|3038.3|3037.3|3031.3|67
1657153500000|2022-07-07 00:25:00|3044.5|3038.5|3044.8|3038.8|3045.5|3039.5|3044.3|3038.3|29
1657153800000|2022-07-07 00:30:00|3045|3039|3040.3|3034.3|3045.3|3039.3|3040|3034|25
1657154100000|2022-07-07 00:35:00|3040.5|3034.5|3043|3037|3043|3037|3040.5|3034.5|25
1657154400000|2022-07-07 00:40:00|3043.3|3037.3|3042.3|3036.3|3044.5|3038.5|3042.3|3036.3|13
1657154700000|2022-07-07 00:45:00|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|3
1657155000000|2022-07-07 00:50:00|3043.5|3037.5|3043|3037|3043.8|3037.8|3041|3035|14
1657155300000|2022-07-07 00:55:00|3041.3|3035.3|3037.8|3031.8|3042.5|3036.5|3037.8|3031.8|25
1657155600000|2022-07-07 01:00:00|3037.5|3031.5|3024.5|3018.5|3039.6|3033.6|3024.4|3018.4|191
1657155900000|2022-07-07 01:05:00|3024.8|3018.8|3026.8|3020.8|3029|3023|3023.8|3017.8|117
1657156200000|2022-07-07 01:10:00|3026.5|3020.5|3029.8|3023.8|3030.3|3024.3|3018.9|3012.9|107
1657156500000|2022-07-07 01:15:00|3030|3024|3031|3025|3032.3|3026.3|3027.3|3021.3|116
1657156800000|2022-07-07 01:20:00|3031.3|3025.3|3026.5|3020.5|3032|3026|3024.5|3018.5|123
1657157100000|2022-07-07 01:25:00|3026.8|3020.8|3030.5|3024.5|3031.5|3025.5|3026.8|3020.8|114
1657157400000|2022-07-07 01:30:00|3031|3025|3038.5|3032.5|3041|3035|3030.8|3024.8|281
1657157700000|2022-07-07 01:35:00|3038.8|3032.8|3042.8|3036.8|3042.8|3036.8|3038.5|3032.5|288
1657158000000|2022-07-07 01:40:00|3042.5|3036.5|3046.5|3040.5|3047.5|3041.5|3040.8|3034.8|247
1657158300000|2022-07-07 01:45:00|3046.8|3040.8|3034.8|3028.8|3048.3|3042.3|3034.3|3028.3|204
1657158600000|2022-07-07 01:50:00|3034.5|3028.5|3041.3|3035.3|3042.5|3036.5|3034.5|3028.5|204
1657158900000|2022-07-07 01:55:00|3041|3035|3045.8|3039.8|3046.5|3040.5|3040.3|3034.3|83
1657159200000|2022-07-07 02:00:00|3046.3|3040.3|3049|3043|3051.5|3045.5|3046.3|3040.3|150
1657159500000|2022-07-07 02:05:00|3049.3|3043.3|3046.3|3040.3|3049.3|3043.3|3045.8|3039.8|283
1657159800000|2022-07-07 02:10:00|3046.8|3040.8|3043.4|3037.4|3047|3041|3039.6|3033.6|292
1657160100000|2022-07-07 02:15:00|3043.6|3037.6|3049|3043|3050.3|3044.3|3043.6|3037.6|22
1657160400000|2022-07-07 02:20:00|3049.3|3043.3|3049.3|3043.3|3051.3|3045.3|3048.3|3042.3|47
1657160700000|2022-07-07 02:25:00|3049|3043|3045.8|3039.8|3049|3043|3045.8|3039.8|19
1657161000000|2022-07-07 02:30:00|3045.5|3039.5|3048.5|3042.5|3049|3043|3039.8|3033.8|130
1657161300000|2022-07-07 02:35:00|3048.8|3042.8|3047.8|3041.8|3050|3044|3046.5|3040.5|148
1657161600000|2022-07-07 02:40:00|3048|3042|3060|3054|3060|3054|3047.5|3041.5|134
1657161900000|2022-07-07 02:45:00|3061.5|3055.5|3069.5|3063.5|3071|3065|3059.3|3053.3|180
1657162200000|2022-07-07 02:50:00|3069.8|3063.8|3078.5|3072.5|3078.5|3072.5|3066.5|3060.5|130
1657162500000|2022-07-07 02:55:00|3078.8|3072.8|3091.5|3085.5|3094|3088|3078.5|3072.5|166
1657162800000|2022-07-07 03:00:00|3091|3085|3095.8|3089.8|3098|3092|3083.3|3077.3|385
1657163100000|2022-07-07 03:05:00|3095.5|3089.5|3100.5|3094.5|3101|3095|3094|3088|294
1657163400000|2022-07-07 03:10:00|3100.8|3094.8|3113.8|3107.8|3115.8|3109.8|3100.5|3094.5|368
1657163700000|2022-07-07 03:15:00|3113.5|3107.5|3109|3103|3116.8|3110.8|3106.3|3100.3|319
1657164000000|2022-07-07 03:20:00|3109.5|3103.5|3113|3107|3114.5|3108.5|3107|3101|183
1657164300000|2022-07-07 03:25:00|3112.8|3106.8|3104.3|3098.3|3113.8|3107.8|3104.3|3098.3|187
1657164600000|2022-07-07 03:30:00|3104.5|3098.5|3092|3086|3104.5|3098.5|3092|3086|78
1657164900000|2022-07-07 03:35:00|3092.3|3086.3|3092.8|3086.8|3095.5|3089.5|3092.3|3086.3|49
1657165200000|2022-07-07 03:40:00|3093|3087|3093.5|3087.5|3095.3|3089.3|3091|3085|50
1657165500000|2022-07-07 03:45:00|3093.8|3087.8|3094.6|3088.6|3097.8|3091.8|3092|3086|80
1657165800000|2022-07-07 03:50:00|3093.6|3087.6|3092|3086|3095.5|3089.5|3092|3086|62
1657166100000|2022-07-07 03:55:00|3092.3|3086.3|3089.8|3083.8|3092.8|3086.8|3087.9|3081.9|35
1657166400000|2022-07-07 04:00:00|3089.5|3083.5|3089|3083|3090|3084|3089|3083|23
1657166700000|2022-07-07 04:05:00|3089.5|3083.5|3091|3085|3091.8|3085.8|3089.3|3083.3|31
1657167000000|2022-07-07 04:10:00|3091.3|3085.3|3091.5|3085.5|3093|3087|3090.8|3084.8|29
1657167300000|2022-07-07 04:15:00|3091.8|3085.8|3092.8|3086.8|3096.3|3090.3|3091.5|3085.5|37
1657167600000|2022-07-07 04:20:00|3093|3087|3090|3084|3094.3|3088.3|3090|3084|42
1657167900000|2022-07-07 04:25:00|3090.3|3084.3|3092.3|3086.3|3093.3|3087.3|3090.3|3084.3|28
1657168200000|2022-07-07 04:30:00|3092.5|3086.5|3089.5|3083.5|3093.5|3087.5|3088.8|3082.8|49
1657168500000|2022-07-07 04:35:00|3089.8|3083.8|3091|3085|3091|3085|3089.8|3083.8|15
1657168800000|2022-07-07 04:40:00|3091.3|3085.3|3092.5|3086.5|3093.3|3087.3|3091.3|3085.3|35
1657169100000|2022-07-07 04:45:00|3092.8|3086.8|3095.8|3089.8|3096.8|3090.8|3092.8|3086.8|32
1657169400000|2022-07-07 04:50:00|3095.5|3089.5|3092.5|3086.5|3096|3090|3091|3085|33
1657169700000|2022-07-07 04:55:00|3092|3086|3092.5|3086.5|3094.3|3088.3|3090.3|3084.3|40
1657170000000|2022-07-07 05:00:00|3093|3087|3092.5|3086.5|3094.3|3088.3|3090.5|3084.5|47
1657170300000|2022-07-07 05:05:00|3093|3087|3095.3|3089.3|3095.8|3089.8|3093|3087|60
1657170600000|2022-07-07 05:10:00|3094.5|3088.5|3099.3|3093.3|3100|3094|3093|3087|117
1657170900000|2022-07-07 05:15:00|3099.5|3093.5|3097.5|3091.5|3099.5|3093.5|3096.8|3090.8|94
1657171200000|2022-07-07 05:20:00|3097.8|3091.8|3097.3|3091.3|3101|3095|3097|3091|95
1657171500000|2022-07-07 05:25:00|3096.8|3090.8|3101.5|3095.5|3101.5|3095.5|3096.5|3090.5|14
1657171800000|2022-07-07 05:30:00|3101.8|3095.8|3101.8|3095.8|3107.5|3101.5|3095.8|3089.8|311
1657172100000|2022-07-07 05:35:00|3101.5|3095.5|3100.8|3094.8|3110|3104|3099.8|3093.8|245
1657172400000|2022-07-07 05:40:00|3100.5|3094.5|3104.3|3098.3|3106.3|3100.3|3099.3|3093.3|151
1657172700000|2022-07-07 05:45:00|3104.5|3098.5|3106|3100|3109.5|3103.5|3104|3098|205
1657173000000|2022-07-07 05:50:00|3106.3|3100.3|3104.5|3098.5|3108.3|3102.3|3102|3096|214
1657173300000|2022-07-07 05:55:00|3104.3|3098.3|3104|3098|3107.3|3101.3|3101.8|3095.8|186
1657173600000|2022-07-07 06:00:00|3104.5|3098.5|3101|3095|3106|3100|3101|3095|184
1657173900000|2022-07-07 06:05:00|3102.3|3096.3|3109|3103|3109.8|3103.8|3100.8|3094.8|189
1657174200000|2022-07-07 06:10:00|3108.8|3102.8|3100.8|3094.8|3109.5|3103.5|3100.8|3094.8|108
1657174500000|2022-07-07 06:15:00|3101|3095|3097.3|3091.3|3102|3096|3091.5|3085.5|132
1657174800000|2022-07-07 06:20:00|3097|3091|3100|3094|3101.8|3095.8|3096.5|3090.5|77
1657175100000|2022-07-07 06:25:00|3099.8|3093.8|3095|3089|3101.8|3095.8|3094.5|3088.5|93
1657175400000|2022-07-07 06:30:00|3095.3|3089.3|3090.8|3084.8|3099|3093|3090.3|3084.3|98
1657175700000|2022-07-07 06:35:00|3090.5|3084.5|3086.8|3080.8|3093.3|3087.3|3084|3078|111
1657176000000|2022-07-07 06:40:00|3087.3|3081.3|3086.8|3080.8|3089|3083|3083.8|3077.8|116
1657176300000|2022-07-07 06:45:00|3087|3081|3087|3081|3089|3083|3083.8|3077.8|94
1657176600000|2022-07-07 06:50:00|3087.3|3081.3|3082.3|3076.3|3090.5|3084.5|3082.3|3076.3|107
1657176900000|2022-07-07 06:55:00|3082|3076|3072.4|3066.4|3082.5|3076.5|3072.1|3066.1|178
1657177200000|2022-07-07 07:00:00|3072.1|3066.1|3070.6|3064.6|3079.1|3073.1|3069.1|3063.1|148
1657177500000|2022-07-07 07:05:00|3070.9|3064.9|3060.4|3054.4|3074.6|3068.6|3060.1|3054.1|115
1657177800000|2022-07-07 07:10:00|3060.1|3054.1|3054.6|3048.6|3061.9|3055.9|3054.6|3048.6|123
1657178100000|2022-07-07 07:15:00|3054.4|3048.4|3045.9|3039.9|3054.9|3048.9|3045.1|3039.1|51
1657178400000|2022-07-07 07:20:00|3045.6|3039.6|3049.6|3043.6|3054.4|3048.4|3040.4|3034.4|126
1657178700000|2022-07-07 07:25:00|3049.4|3043.4|3055.6|3049.6|3057.9|3051.9|3049.4|3043.4|72
1657179000000|2022-07-07 07:30:00|3055.9|3049.9|3057.1|3051.1|3061.4|3055.4|3055.9|3049.9|144
1657179300000|2022-07-07 07:35:00|3057.4|3051.4|3053.1|3047.1|3060.4|3054.4|3051.6|3045.6|127
1657179600000|2022-07-07 07:40:00|3052.9|3046.9|3057.6|3051.6|3059.9|3053.9|3052.1|3046.1|68
1657179900000|2022-07-07 07:45:00|3057.4|3051.4|3061.1|3055.1|3061.9|3055.9|3057.1|3051.1|32
1657180200000|2022-07-07 07:50:00|3060.9|3054.9|3065.9|3059.9|3066.4|3060.4|3057.1|3051.1|80
1657180500000|2022-07-07 07:55:00|3066.1|3060.1|3061.9|3055.9|3069.1|3063.1|3061.1|3055.1|80
1657180800000|2022-07-07 08:00:00|3062.1|3056.1|3059.9|3053.9|3062.6|3056.6|3058.6|3052.6|53
1657181100000|2022-07-07 08:05:00|3060.1|3054.1|3053.6|3047.6|3061.6|3055.6|3053.4|3047.4|119
1657181400000|2022-07-07 08:10:00|3053.9|3047.9|3044.1|3038.1|3054.9|3048.9|3044.1|3038.1|61
1657181700000|2022-07-07 08:15:00|3043.9|3037.9|3052.9|3046.9|3054.4|3048.4|3043.6|3037.6|85
1657182000000|2022-07-07 08:20:00|3053.1|3047.1|3049.9|3043.9|3058.9|3052.9|3047.4|3041.4|103
1657182300000|2022-07-07 08:25:00|3048.9|3042.9|3042.9|3036.9|3048.9|3042.9|3040.4|3034.4|53
1657182600000|2022-07-07 08:30:00|3043.4|3037.4|3043.4|3037.4|3047.4|3041.4|3042.1|3036.1|63
1657182900000|2022-07-07 08:35:00|3042.6|3036.6|3034.6|3028.6|3043.9|3037.9|3030.9|3024.9|104
1657183200000|2022-07-07 08:40:00|3034.9|3028.9|3027.6|3021.6|3035.6|3029.6|3025.1|3019.1|108
1657183500000|2022-07-07 08:45:00|3027.4|3021.4|3033.6|3027.6|3033.6|3027.6|3025.9|3019.9|75
1657183800000|2022-07-07 08:50:00|3033.9|3027.9|3034.4|3028.4|3042.1|3036.1|3033.6|3027.6|55
1657184100000|2022-07-07 08:55:00|3034.1|3028.1|3044.1|3038.1|3044.1|3038.1|3033.1|3027.1|74
1657184400000|2022-07-07 09:00:00|3045.1|3039.1|3071.4|3065.4|3078.3|3072.3|3041.9|3035.9|319
1657184700000|2022-07-07 09:05:00|3071.9|3065.9|3059.9|3053.9|3071.9|3065.9|3053.9|3047.9|103
1657185000000|2022-07-07 09:10:00|3059.6|3053.6|3071.6|3065.6|3071.6|3065.6|3059.1|3053.1|112
1657185300000|2022-07-07 09:15:00|3071.4|3065.4|3074.1|3068.1|3075.6|3069.6|3064.1|3058.1|143
1657185600000|2022-07-07 09:20:00|3074.6|3068.6|3080.4|3074.4|3085.1|3079.1|3072.9|3066.9|143
1657185900000|2022-07-07 09:25:00|3080.6|3074.6|3079.1|3073.1|3083.9|3077.9|3071.5|3065.5|103
1657186200000|2022-07-07 09:30:00|3078.9|3072.9|3118.1|3112.1|3118.1|3112.1|3078.1|3072.1|176
1657186500000|2022-07-07 09:35:00|3118.4|3112.4|3095.5|3089.5|3118.9|3112.9|3089|3083|150
1657186800000|2022-07-07 09:40:00|3095.1|3089.1|3091.3|3085.3|3097|3091|3090.1|3084.1|140
1657187100000|2022-07-07 09:45:00|3091.6|3085.6|3096|3090|3096.3|3090.3|3083.1|3077.1|153
1657187400000|2022-07-07 09:50:00|3096.1|3090.1|3096.6|3090.6|3097|3091|3093.5|3087.5|91
1657187700000|2022-07-07 09:55:00|3095.5|3089.5|3095.6|3089.6|3096.9|3090.9|3093.5|3087.5|73
1657188000000|2022-07-07 10:00:00|3095.4|3089.4|3087.4|3081.4|3095.4|3089.4|3086.8|3080.8|55
1657188300000|2022-07-07 10:05:00|3087.3|3081.3|3086.9|3080.9|3095.6|3089.6|3085.8|3079.8|95
1657188600000|2022-07-07 10:10:00|3087|3081|3095.8|3089.8|3096.5|3090.5|3087|3081|84
1657188900000|2022-07-07 10:15:00|3096|3090|3098.8|3092.8|3100.8|3094.8|3096|3090|92
1657189200000|2022-07-07 10:20:00|3098.5|3092.5|3108.5|3102.5|3108.8|3102.8|3097.8|3091.8|76
1657189500000|2022-07-07 10:25:00|3109.1|3103.1|3117|3111|3119.5|3113.5|3106.3|3100.3|102
1657189800000|2022-07-07 10:30:00|3117.9|3111.9|3110.3|3104.3|3119|3113|3110|3104|84
1657190100000|2022-07-07 10:35:00|3110.4|3104.4|3108.3|3102.3|3110.4|3104.4|3106.6|3100.6|49
1657190400000|2022-07-07 10:40:00|3107.5|3101.5|3107.4|3101.4|3111.8|3105.8|3105.9|3099.9|70
1657190700000|2022-07-07 10:45:00|3107.9|3101.9|3110.4|3104.4|3112.3|3106.3|3103.5|3097.5|59
1657191000000|2022-07-07 10:50:00|3110.8|3104.8|3103|3097|3110.8|3104.8|3102.8|3096.8|73
1657191300000|2022-07-07 10:55:00|3102.8|3096.8|3101.8|3095.8|3104.4|3098.4|3100.6|3094.6|66
1657191600000|2022-07-07 11:00:00|3101.5|3095.5|3096.3|3090.3|3104.8|3098.8|3096.3|3090.3|96
1657191900000|2022-07-07 11:05:00|3096|3090|3088.8|3082.8|3096|3090|3088.5|3082.5|78
1657192200000|2022-07-07 11:10:00|3088.5|3082.5|3087.3|3081.3|3094|3088|3085.8|3079.8|141
1657192500000|2022-07-07 11:15:00|3087.6|3081.6|3093.9|3087.9|3098.8|3092.8|3081|3075|128
1657192800000|2022-07-07 11:20:00|3094.3|3088.3|3088.8|3082.8|3099|3093|3086.8|3080.8|91
1657193100000|2022-07-07 11:25:00|3088.9|3082.9|3082.9|3076.9|3089.4|3083.4|3078.6|3072.6|103
1657193400000|2022-07-07 11:30:00|3082.4|3076.4|3091.9|3085.9|3098|3092|3082|3076|87
1657193700000|2022-07-07 11:35:00|3092.1|3086.1|3086|3080|3093.1|3087.1|3086|3080|59
1657194000000|2022-07-07 11:40:00|3085.8|3079.8|3087|3081|3090.8|3084.8|3085.5|3079.5|59
1657194300000|2022-07-07 11:45:00|3086.8|3080.8|3082.3|3076.3|3086.8|3080.8|3081.3|3075.3|76
1657194600000|2022-07-07 11:50:00|3082.4|3076.4|3100.3|3094.3|3100.3|3094.3|3082.4|3076.4|69
1657194900000|2022-07-07 11:55:00|3099.8|3093.8|3107.5|3101.5|3110.5|3104.5|3099.8|3093.8|112
1657195200000|2022-07-07 12:00:00|3106.8|3100.8|3102.3|3096.3|3107.3|3101.3|3100.1|3094.1|74
1657195500000|2022-07-07 12:05:00|3102.5|3096.5|3094.6|3088.6|3102.8|3096.8|3094.4|3088.4|57
1657195800000|2022-07-07 12:10:00|3094.9|3088.9|3097|3091|3099|3093|3094.9|3088.9|93
1657196100000|2022-07-07 12:15:00|3096.8|3090.8|3103.8|3097.8|3105.3|3099.3|3096.8|3090.8|139
1657196400000|2022-07-07 12:20:00|3104|3098|3109|3103|3109.3|3103.3|3099.3|3093.3|83
1657196700000|2022-07-07 12:25:00|3108.8|3102.8|3109.9|3103.9|3111.8|3105.8|3105.1|3099.1|82
1657197000000|2022-07-07 12:30:00|3109.8|3103.8|3104.8|3098.8|3110.4|3104.4|3097.9|3091.9|81
1657197300000|2022-07-07 12:35:00|3104.4|3098.4|3103.5|3097.5|3110.8|3104.8|3102.3|3096.3|67
1657197600000|2022-07-07 12:40:00|3103.8|3097.8|3111|3105|3111.6|3105.6|3103.8|3097.8|61
1657197900000|2022-07-07 12:45:00|3110.8|3104.8|3101|3095|3111.4|3105.4|3101|3095|74
1657198200000|2022-07-07 12:50:00|3101.8|3095.8|3097.8|3091.8|3102|3096|3096.8|3090.8|101
1657198500000|2022-07-07 12:55:00|3097.5|3091.5|3099|3093|3099.8|3093.8|3093.3|3087.3|87
1657198800000|2022-07-07 13:00:00|3099.1|3093.1|3110.4|3104.4|3117.1|3111.1|3099|3093|445
1657199100000|2022-07-07 13:05:00|3110.9|3104.9|3121.6|3115.6|3121.6|3115.6|3105|3099|279
1657199400000|2022-07-07 13:10:00|3122.1|3116.1|3118.1|3112.1|3126.4|3120.4|3110.6|3104.6|258
1657199700000|2022-07-07 13:15:00|3119.4|3113.4|3116.1|3110.1|3121.6|3115.6|3115.6|3109.6|167
1657200000000|2022-07-07 13:20:00|3117.1|3111.1|3119.1|3113.1|3120.6|3114.6|3114.1|3108.1|200
1657200300000|2022-07-07 13:25:00|3118.9|3112.9|3114.6|3108.6|3121.4|3115.4|3113.6|3107.6|94
1657200600000|2022-07-07 13:30:00|3114.9|3108.9|3120.8|3114.8|3121.6|3115.6|3112.6|3106.6|159
1657200900000|2022-07-07 13:35:00|3120.5|3114.5|3127.6|3121.6|3130.6|3124.6|3120|3114|210
1657201200000|2022-07-07 13:40:00|3127.4|3121.4|3130.1|3124.1|3130.1|3124.1|3122.4|3116.4|297
1657201500000|2022-07-07 13:45:00|3130.4|3124.4|3135.9|3129.9|3136.1|3130.1|3127.6|3121.6|240
1657201800000|2022-07-07 13:50:00|3135.4|3129.4|3129.4|3123.4|3138.9|3132.9|3129.4|3123.4|163
1657202100000|2022-07-07 13:55:00|3130.4|3124.4|3135.6|3129.6|3137.9|3131.9|3128.6|3122.6|84
1657202400000|2022-07-07 14:00:00|3135.9|3129.9|3124.1|3118.1|3137.4|3131.4|3124.1|3118.1|144
1657202700000|2022-07-07 14:05:00|3124.4|3118.4|3123.6|3117.6|3130.4|3124.4|3123.1|3117.1|179
1657203000000|2022-07-07 14:10:00|3123.9|3117.9|3113.1|3107.1|3126.9|3120.9|3112.4|3106.4|165
1657203300000|2022-07-07 14:15:00|3112.9|3106.9|3106.6|3100.6|3114.1|3108.1|3105.1|3099.1|152
1657203600000|2022-07-07 14:20:00|3106.4|3100.4|3102.9|3096.9|3108.6|3102.6|3100.6|3094.6|179
1657203900000|2022-07-07 14:25:00|3103.1|3097.1|3099.4|3093.4|3110.4|3104.4|3098.9|3092.9|156
1657204200000|2022-07-07 14:30:00|3099.6|3093.6|3102.6|3096.6|3104.1|3098.1|3096.4|3090.4|123
1657204500000|2022-07-07 14:35:00|3102.4|3096.4|3101.4|3095.4|3106.1|3100.1|3098.9|3092.9|132
1657204800000|2022-07-07 14:40:00|3101.6|3095.6|3105.9|3099.9|3113.9|3107.9|3100.6|3094.6|111
1657205100000|2022-07-07 14:45:00|3108.3|3102.3|3115.9|3109.9|3117.1|3111.1|3108.3|3102.3|120
1657205400000|2022-07-07 14:50:00|3115.6|3109.6|3115.9|3109.9|3119.4|3113.4|3110.4|3104.4|75
1657205700000|2022-07-07 14:55:00|3115.6|3109.6|3108.9|3102.9|3116.1|3110.1|3107.9|3101.9|123
1657206000000|2022-07-07 15:00:00|3109.1|3103.1|3104.9|3098.9|3113.1|3107.1|3103.6|3097.6|142
1657206300000|2022-07-07 15:05:00|3105.1|3099.1|3103.6|3097.6|3106.4|3100.4|3100.4|3094.4|84
1657206600000|2022-07-07 15:10:00|3103.4|3097.4|3108.6|3102.6|3109.4|3103.4|3099.1|3093.1|113
1657206900000|2022-07-07 15:15:00|3108.1|3102.1|3106.1|3100.1|3111.6|3105.6|3105.4|3099.4|121
1657207200000|2022-07-07 15:20:00|3105.9|3099.9|3098.1|3092.1|3108.4|3102.4|3093.4|3087.4|140
1657207500000|2022-07-07 15:25:00|3098.4|3092.4|3096.6|3090.6|3105.6|3099.6|3096.4|3090.4|101
1657207800000|2022-07-07 15:30:00|3096.9|3090.9|3104.9|3098.9|3104.9|3098.9|3093.4|3087.4|113
1657208100000|2022-07-07 15:35:00|3104.6|3098.6|3103.9|3097.9|3107.1|3101.1|3103.4|3097.4|73
1657208400000|2022-07-07 15:40:00|3104.4|3098.4|3104.1|3098.1|3107.9|3101.9|3099.6|3093.6|74
1657208700000|2022-07-07 15:45:00|3104.4|3098.4|3099.9|3093.9|3104.4|3098.4|3099.9|3093.9|50
1657209000000|2022-07-07 15:50:00|3100.6|3094.6|3101.9|3095.9|3107.4|3101.4|3100.4|3094.4|84
1657209300000|2022-07-07 15:55:00|3101.6|3095.6|3109.1|3103.1|3109.4|3103.4|3101.1|3095.1|72
1657209600000|2022-07-07 16:00:00|3109.4|3103.4|3108.4|3102.4|3109.4|3103.4|3106.9|3100.9|102
1657209900000|2022-07-07 16:05:00|3108.6|3102.6|3109.1|3103.1|3109.9|3103.9|3107.9|3101.9|100
1657210200000|2022-07-07 16:10:00|3109.4|3103.4|3113.9|3107.9|3114.1|3108.1|3108.9|3102.9|61
1657210500000|2022-07-07 16:15:00|3113.6|3107.6|3115.9|3109.9|3116.6|3110.6|3113.4|3107.4|106
1657210800000|2022-07-07 16:20:00|3115.6|3109.6|3117.6|3111.6|3117.6|3111.6|3115.1|3109.1|65
1657211100000|2022-07-07 16:25:00|3117.4|3111.4|3118.4|3112.4|3118.4|3112.4|3113.9|3107.9|110
1657211400000|2022-07-07 16:30:00|3118.6|3112.6|3123.6|3117.6|3124.1|3118.1|3118.1|3112.1|57
1657211700000|2022-07-07 16:35:00|3124.1|3118.1|3121.1|3115.1|3124.1|3118.1|3119.1|3113.1|98
1657212000000|2022-07-07 16:40:00|3121.4|3115.4|3122.4|3116.4|3122.6|3116.6|3120.1|3114.1|58
1657212300000|2022-07-07 16:45:00|3122.1|3116.1|3121.4|3115.4|3126.4|3120.4|3120.9|3114.9|80
1657212600000|2022-07-07 16:50:00|3120.9|3114.9|3120.4|3114.4|3121.6|3115.6|3116.1|3110.1|90
1657212900000|2022-07-07 16:55:00|3120.6|3114.6|3118.9|3112.9|3122|3116|3116.9|3110.9|101
1657238400000|2022-07-08 00:00:00|3113.9|3107.9|3114.3|3108.3|3114.5|3108.5|3113.9|3107.9|17
1657238700000|2022-07-08 00:05:00|3114.5|3108.5|3109.4|3103.4|3115.1|3109.1|3107.3|3101.3|68
1657239000000|2022-07-08 00:10:00|3109.6|3103.6|3105.3|3099.3|3113.3|3107.3|3105.3|3099.3|57
1657239300000|2022-07-08 00:15:00|3107.3|3101.3|3116.3|3110.3|3116.5|3110.5|3107.3|3101.3|49
1657239600000|2022-07-08 00:20:00|3114.6|3108.6|3117.5|3111.5|3118.3|3112.3|3114.4|3108.4|65
1657239900000|2022-07-08 00:25:00|3116.5|3110.5|3117.8|3111.8|3119.8|3113.8|3116.5|3110.5|75
1657240200000|2022-07-08 00:30:00|3117.5|3111.5|3121.3|3115.3|3124.3|3118.3|3117.5|3111.5|60
1657240500000|2022-07-08 00:35:00|3121|3115|3121.8|3115.8|3122.5|3116.5|3120.8|3114.8|29
1657240800000|2022-07-08 00:40:00|3122|3116|3125.8|3119.8|3126|3120|3122|3116|52
1657241100000|2022-07-08 00:45:00|3125.5|3119.5|3126.3|3120.3|3126.3|3120.3|3124.3|3118.3|46
1657241400000|2022-07-08 00:50:00|3126|3120|3126.3|3120.3|3126.8|3120.8|3125|3119|32
1657241700000|2022-07-08 00:55:00|3126.5|3120.5|3134.5|3128.5|3136.3|3130.3|3126|3120|51
1657242000000|2022-07-08 01:00:00|3134.8|3128.8|3126.3|3120.3|3135.3|3129.3|3121.5|3115.5|245
1657242300000|2022-07-08 01:05:00|3125.8|3119.8|3128.8|3122.8|3132|3126|3125.8|3119.8|154
1657242600000|2022-07-08 01:10:00|3129|3123|3136.8|3130.8|3137.5|3131.5|3128.5|3122.5|98
1657242900000|2022-07-08 01:15:00|3137|3131|3129.5|3123.5|3138.3|3132.3|3127.9|3121.9|87
1657243200000|2022-07-08 01:20:00|3129.3|3123.3|3133.3|3127.3|3134.5|3128.5|3129|3123|99
1657243500000|2022-07-08 01:25:00|3133|3127|3131.3|3125.3|3135|3129|3131|3125|37
1657243800000|2022-07-08 01:30:00|3131.5|3125.5|3128.5|3122.5|3133.3|3127.3|3127.8|3121.8|62
1657244100000|2022-07-08 01:35:00|3129|3123|3128.3|3122.3|3130.5|3124.5|3127.5|3121.5|119
1657244400000|2022-07-08 01:40:00|3128.5|3122.5|3131|3125|3132|3126|3128|3122|71
1657244700000|2022-07-08 01:45:00|3130.8|3124.8|3126.8|3120.8|3130.8|3124.8|3126.3|3120.3|84
1657245000000|2022-07-08 01:50:00|3127|3121|3116.8|3110.8|3127.8|3121.8|3113.8|3107.8|129
1657245300000|2022-07-08 01:55:00|3117|3111|3116.5|3110.5|3118|3112|3113.1|3107.1|146
1657245600000|2022-07-08 02:00:00|3116.3|3110.3|3114|3108|3121.5|3115.5|3113|3107|201
1657245900000|2022-07-08 02:05:00|3113.8|3107.8|3114.5|3108.5|3115.5|3109.5|3113.3|3107.3|44
1657246200000|2022-07-08 02:10:00|3114.4|3108.4|3115|3109|3119|3113|3114|3108|114
1657246500000|2022-07-08 02:15:00|3115.3|3109.3|3115.8|3109.8|3115.8|3109.8|3115.3|3109.3|3
1657246800000|2022-07-08 02:20:00|3115.5|3109.5|3115.5|3109.5|3117.4|3111.4|3114.8|3108.8|21
1657247100000|2022-07-08 02:25:00|3115|3109|3113.5|3107.5|3115.3|3109.3|3113.3|3107.3|41
1657247400000|2022-07-08 02:30:00|3113.8|3107.8|3112.8|3106.8|3116|3110|3112.3|3106.3|178
1657247700000|2022-07-08 02:35:00|3113|3107|3116|3110|3117.5|3111.5|3109.5|3103.5|143
1657248000000|2022-07-08 02:40:00|3115.8|3109.8|3116|3110|3116.3|3110.3|3114.5|3108.5|61
1657248300000|2022-07-08 02:45:00|3115.8|3109.8|3111.8|3105.8|3115.8|3109.8|3111|3105|125
1657248600000|2022-07-08 02:50:00|3112|3106|3114.3|3108.3|3115.5|3109.5|3111.5|3105.5|43
1657248900000|2022-07-08 02:55:00|3114|3108|3109.3|3103.3|3114|3108|3108.3|3102.3|36
1657249200000|2022-07-08 03:00:00|3109|3103|3103.8|3097.8|3110|3104|3102|3096|42
1657249500000|2022-07-08 03:05:00|3103.5|3097.5|3102.8|3096.8|3106.3|3100.3|3095.5|3089.5|103
1657249800000|2022-07-08 03:10:00|3103.5|3097.5|3100.8|3094.8|3104.3|3098.3|3097.5|3091.5|213
1657250100000|2022-07-08 03:15:00|3101.3|3095.3|3095.3|3089.3|3102.5|3096.5|3094|3088|92
1657250400000|2022-07-08 03:20:00|3095|3089|3095.5|3089.5|3096.5|3090.5|3092.5|3086.5|134
1657250700000|2022-07-08 03:25:00|3096|3090|3099.3|3093.3|3100.9|3094.9|3095|3089|67
1657251000000|2022-07-08 03:30:00|3099|3093|3100.8|3094.8|3101.8|3095.8|3099|3093|15
1657251600000|2022-07-08 03:40:00|3100.5|3094.5|3100|3094|3100.8|3094.8|3099.8|3093.8|14
1657251900000|2022-07-08 03:45:00|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3098.8|3092.8|5
1657252200000|2022-07-08 03:50:00|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|3
1657252500000|2022-07-08 03:55:00|3100.5|3094.5|3100|3094|3102.3|3096.3|3099.8|3093.8|18
1657252800000|2022-07-08 04:00:00|3099.8|3093.8|3101.5|3095.5|3101.8|3095.8|3098.5|3092.5|29
1657253100000|2022-07-08 04:05:00|3101.8|3095.8|3103.3|3097.3|3104.5|3098.5|3101.8|3095.8|37
1657253400000|2022-07-08 04:10:00|3102.8|3096.8|3103.5|3097.5|3103.8|3097.8|3102|3096|19
1657253700000|2022-07-08 04:15:00|3102.8|3096.8|3102.9|3096.9|3102.9|3096.9|3101|3095|29
1657254000000|2022-07-08 04:20:00|3103.1|3097.1|3103.3|3097.3|3103.8|3097.8|3102.3|3096.3|58
1657254300000|2022-07-08 04:25:00|3102.3|3096.3|3103.5|3097.5|3104.5|3098.5|3102.3|3096.3|18
1657254600000|2022-07-08 04:30:00|3103.8|3097.8|3103.5|3097.5|3104|3098|3102.8|3096.8|40
1657254900000|2022-07-08 04:35:00|3103.8|3097.8|3107|3101|3110.5|3104.5|3103.8|3097.8|34
1657255200000|2022-07-08 04:40:00|3106.1|3100.1|3109|3103|3110|3104|3104.8|3098.8|9
1657255500000|2022-07-08 04:45:00|3109.8|3103.8|3110.5|3104.5|3110.5|3104.5|3109.3|3103.3|12
1657255800000|2022-07-08 04:50:00|3110.3|3104.3|3112.5|3106.5|3113|3107|3109.5|3103.5|49
1657256100000|2022-07-08 04:55:00|3112.3|3106.3|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|4
1657256400000|2022-07-08 05:00:00|3112.8|3106.8|3111.5|3105.5|3113|3107|3111.5|3105.5|12
1657256700000|2022-07-08 05:05:00|3111.3|3105.3|3111|3105|3111.3|3105.3|3109|3103|75
1657257000000|2022-07-08 05:10:00|3110.8|3104.8|3110.5|3104.5|3112.5|3106.5|3109.3|3103.3|57
1657257300000|2022-07-08 05:15:00|3110.3|3104.3|3109|3103|3112.3|3106.3|3109|3103|26
1657257600000|2022-07-08 05:20:00|3109.3|3103.3|3109|3103|3111.3|3105.3|3109|3103|10
1657257900000|2022-07-08 05:25:00|3108.8|3102.8|3105.5|3099.5|3108.8|3102.8|3105|3099|44
1657258200000|2022-07-08 05:30:00|3105.3|3099.3|3097.3|3091.3|3105.8|3099.8|3094.8|3088.8|103
1657258500000|2022-07-08 05:35:00|3097|3091|3101.5|3095.5|3109.5|3103.5|3097|3091|90
1657258800000|2022-07-08 05:40:00|3101.3|3095.3|3099.8|3093.8|3103.3|3097.3|3097.8|3091.8|41
1657259100000|2022-07-08 05:45:00|3100|3094|3096.8|3090.8|3103|3097|3096.3|3090.3|67
1657259400000|2022-07-08 05:50:00|3097|3091|3095.5|3089.5|3099.8|3093.8|3094.8|3088.8|90
1657259700000|2022-07-08 05:55:00|3096|3090|3088.3|3082.3|3096|3090|3085.4|3079.4|87
1657260000000|2022-07-08 06:00:00|3088|3082|3087.3|3081.3|3090.3|3084.3|3084.3|3078.3|92
1657260300000|2022-07-08 06:05:00|3087.5|3081.5|3090|3084|3096.3|3090.3|3087.5|3081.5|138
1657260600000|2022-07-08 06:10:00|3089.8|3083.8|3088|3082|3094|3088|3087.3|3081.3|65
1657260900000|2022-07-08 06:15:00|3088.3|3082.3|3096|3090|3096.3|3090.3|3087.8|3081.8|95
1657261200000|2022-07-08 06:20:00|3096.3|3090.3|3095.5|3089.5|3098.3|3092.3|3094|3088|79
1657261500000|2022-07-08 06:25:00|3095.3|3089.3|3099.8|3093.8|3099.8|3093.8|3095.3|3089.3|77
1657261800000|2022-07-08 06:30:00|3099.5|3093.5|3101.5|3095.5|3101.5|3095.5|3096.3|3090.3|81
1657262100000|2022-07-08 06:35:00|3101.8|3095.8|3103.8|3097.8|3105.3|3099.3|3099|3093|105
1657262400000|2022-07-08 06:40:00|3103.5|3097.5|3103|3097|3105.8|3099.8|3101.3|3095.3|82
1657262700000|2022-07-08 06:45:00|3102.8|3096.8|3098.5|3092.5|3103.3|3097.3|3098|3092|58
1657263000000|2022-07-08 06:50:00|3098.3|3092.3|3091.5|3085.5|3098.5|3092.5|3091.3|3085.3|182
1657263300000|2022-07-08 06:55:00|3091.3|3085.3|3082.4|3076.4|3091.5|3085.5|3082.4|3076.4|118
1657263600000|2022-07-08 07:00:00|3081.9|3075.9|3098.6|3092.6|3098.6|3092.6|3081.6|3075.6|146
1657263900000|2022-07-08 07:05:00|3099.1|3093.1|3096.6|3090.6|3099.1|3093.1|3091.1|3085.1|41
1657264200000|2022-07-08 07:10:00|3096.4|3090.4|3095.6|3089.6|3101.4|3095.4|3094.6|3088.6|75
1657264500000|2022-07-08 07:15:00|3095.4|3089.4|3076.9|3070.9|3096.4|3090.4|3073.9|3067.9|64
1657264800000|2022-07-08 07:20:00|3076.8|3070.8|3078.9|3072.9|3079.1|3073.1|3072.9|3066.9|90
1657265100000|2022-07-08 07:25:00|3079.1|3073.1|3074.4|3068.4|3081.1|3075.1|3074.4|3068.4|39
1657265400000|2022-07-08 07:30:00|3074.1|3068.1|3062.6|3056.6|3074.9|3068.9|3059.1|3053.1|105
1657265700000|2022-07-08 07:35:00|3063.4|3057.4|3055.4|3049.4|3063.9|3057.9|3054.4|3048.4|105
1657266000000|2022-07-08 07:40:00|3055.1|3049.1|3057.9|3051.9|3059.1|3053.1|3054.4|3048.4|134
1657266300000|2022-07-08 07:45:00|3057.6|3051.6|3059.4|3053.4|3062.6|3056.6|3057.1|3051.1|98
1657266600000|2022-07-08 07:50:00|3059.9|3053.9|3059.1|3053.1|3063.1|3057.1|3059.1|3053.1|61
1657266900000|2022-07-08 07:55:00|3059.4|3053.4|3059.9|3053.9|3061.4|3055.4|3058.9|3052.9|75
1657267200000|2022-07-08 08:00:00|3060.1|3054.1|3060.1|3054.1|3064.4|3058.4|3058.4|3052.4|133
1657267500000|2022-07-08 08:05:00|3059.9|3053.9|3055.4|3049.4|3062.6|3056.6|3054.6|3048.6|130
1657267800000|2022-07-08 08:10:00|3055.6|3049.6|3059.1|3053.1|3061.1|3055.1|3054.4|3048.4|174
1657268100000|2022-07-08 08:15:00|3058.9|3052.9|3065.1|3059.1|3066.6|3060.6|3055.9|3049.9|113
1657268400000|2022-07-08 08:20:00|3064.9|3058.9|3062.6|3056.6|3067.4|3061.4|3062.4|3056.4|125
1657268700000|2022-07-08 08:25:00|3063.1|3057.1|3065.4|3059.4|3067.4|3061.4|3063.1|3057.1|66
1657269000000|2022-07-08 08:30:00|3065.6|3059.6|3067.1|3061.1|3070.9|3064.9|3062.6|3056.6|100
1657269300000|2022-07-08 08:35:00|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3062.1|3056.1|50
1657269600000|2022-07-08 08:40:00|3067.6|3061.6|3071.9|3065.9|3072.1|3066.1|3064.9|3058.9|56
1657269900000|2022-07-08 08:45:00|3072.4|3066.4|3069.4|3063.4|3075.4|3069.4|3069.1|3063.1|57
1657270200000|2022-07-08 08:50:00|3069.1|3063.1|3064.9|3058.9|3071.6|3065.6|3064.1|3058.1|72
1657270500000|2022-07-08 08:55:00|3064.6|3058.6|3070.1|3064.1|3073.3|3067.3|3063.4|3057.4|106
1657270800000|2022-07-08 09:00:00|3069.9|3063.9|3074.1|3068.1|3076.3|3070.3|3069.4|3063.4|84
1657271100000|2022-07-08 09:05:00|3073.4|3067.4|3068.9|3062.9|3074.1|3068.1|3066.9|3060.9|51
1657271400000|2022-07-08 09:10:00|3069.1|3063.1|3076.6|3070.6|3077.9|3071.9|3069.1|3063.1|36
1657271700000|2022-07-08 09:15:00|3076.9|3070.9|3073.4|3067.4|3078.4|3072.4|3073.4|3067.4|42
1657272000000|2022-07-08 09:20:00|3072.9|3066.9|3069.4|3063.4|3072.9|3066.9|3065.9|3059.9|81
1657272300000|2022-07-08 09:25:00|3069.6|3063.6|3078.1|3072.1|3078.1|3072.1|3069.6|3063.6|60
1657272600000|2022-07-08 09:30:00|3077.9|3071.9|3083.6|3077.6|3083.6|3077.6|3077.6|3071.6|72
1657272900000|2022-07-08 09:35:00|3083.4|3077.4|3084.9|3078.9|3086.1|3080.1|3077.1|3071.1|67
1657273200000|2022-07-08 09:40:00|3084.1|3078.1|3084.6|3078.6|3086.9|3080.9|3081.6|3075.6|40
1657273500000|2022-07-08 09:45:00|3084.4|3078.4|3080.6|3074.6|3084.4|3078.4|3077.6|3071.6|53
1657273800000|2022-07-08 09:50:00|3080.4|3074.4|3076.1|3070.1|3081.6|3075.6|3076|3070|49
1657274100000|2022-07-08 09:55:00|3076.6|3070.6|3079.4|3073.4|3080.4|3074.4|3076.4|3070.4|31
1657274400000|2022-07-08 10:00:00|3079.6|3073.6|3083.1|3077.1|3085.6|3079.6|3079.6|3073.6|38
1657274700000|2022-07-08 10:05:00|3082.9|3076.9|3081.4|3075.4|3084.1|3078.1|3080.1|3074.1|44
1657275000000|2022-07-08 10:10:00|3081.1|3075.1|3080.4|3074.4|3083.9|3077.9|3080.4|3074.4|21
1657275300000|2022-07-08 10:15:00|3080.9|3074.9|3089.9|3083.9|3091.1|3085.1|3080.9|3074.9|38
1657275600000|2022-07-08 10:20:00|3090.4|3084.4|3089.9|3083.9|3092.4|3086.4|3088.4|3082.4|59
1657275900000|2022-07-08 10:25:00|3089.4|3083.4|3090.9|3084.9|3093.6|3087.6|3086.4|3080.4|60
1657276200000|2022-07-08 10:30:00|3090.6|3084.6|3082.1|3076.1|3090.6|3084.6|3081.9|3075.9|33
1657276500000|2022-07-08 10:35:00|3082.4|3076.4|3079.9|3073.9|3082.4|3076.4|3078.1|3072.1|25
1657276800000|2022-07-08 10:40:00|3077.9|3071.9|3076.9|3070.9|3077.9|3071.9|3076.1|3070.1|45
1657277100000|2022-07-08 10:45:00|3076.6|3070.6|3071.6|3065.6|3077.6|3071.6|3070.4|3064.4|56
1657277400000|2022-07-08 10:50:00|3071.4|3065.4|3068.4|3062.4|3072.1|3066.1|3067.4|3061.4|82
1657277700000|2022-07-08 10:55:00|3068.6|3062.6|3068.1|3062.1|3069.6|3063.6|3067.1|3061.1|80
1657278000000|2022-07-08 11:00:00|3065.9|3059.9|3073.1|3067.1|3075.4|3069.4|3065.6|3059.6|75
1657278300000|2022-07-08 11:05:00|3072.9|3066.9|3064.9|3058.9|3072.9|3066.9|3064.4|3058.4|57
1657278600000|2022-07-08 11:10:00|3064.6|3058.6|3072.6|3066.6|3075.4|3069.4|3064.6|3058.6|92
1657278900000|2022-07-08 11:15:00|3072.4|3066.4|3069.1|3063.1|3072.4|3066.4|3065.9|3059.9|60
1657279200000|2022-07-08 11:20:00|3069.4|3063.4|3074.6|3068.6|3075.1|3069.1|3069.4|3063.4|53
1657279500000|2022-07-08 11:25:00|3073.6|3067.6|3076.9|3070.9|3076.9|3070.9|3071.1|3065.1|85
1657279800000|2022-07-08 11:30:00|3076.4|3070.4|3074.4|3068.4|3076.9|3070.9|3073.4|3067.4|62
1657280100000|2022-07-08 11:35:00|3074.1|3068.1|3073.9|3067.9|3077.6|3071.6|3072.4|3066.4|41
1657280400000|2022-07-08 11:40:00|3073.6|3067.6|3070.1|3064.1|3074.1|3068.1|3069.9|3063.9|38
1657280700000|2022-07-08 11:45:00|3069.9|3063.9|3072.9|3066.9|3073.1|3067.1|3068.6|3062.6|39
1657281000000|2022-07-08 11:50:00|3072.6|3066.6|3071.9|3065.9|3072.9|3066.9|3065.6|3059.6|67
1657281300000|2022-07-08 11:55:00|3071.6|3065.6|3073.1|3067.1|3074.1|3068.1|3071.6|3065.6|27
1657281600000|2022-07-08 12:00:00|3073.4|3067.4|3080.4|3074.4|3080.4|3074.4|3073.1|3067.1|58
1657281900000|2022-07-08 12:05:00|3080.6|3074.6|3074.4|3068.4|3081.6|3075.6|3073.4|3067.4|60
1657282200000|2022-07-08 12:10:00|3074.6|3068.6|3076.9|3070.9|3077.6|3071.6|3070.9|3064.9|74
1657282500000|2022-07-08 12:15:00|3075.6|3069.6|3075.1|3069.1|3080.1|3074.1|3073.1|3067.1|69
1657282800000|2022-07-08 12:20:00|3074.9|3068.9|3072.6|3066.6|3074.9|3068.9|3071.9|3065.9|52
1657283100000|2022-07-08 12:25:00|3072.9|3066.9|3065.9|3059.9|3072.9|3066.9|3064.9|3058.9|51
1657283400000|2022-07-08 12:30:00|3065.6|3059.6|3075.1|3069.1|3075.6|3069.6|3063.1|3057.1|199
1657283700000|2022-07-08 12:35:00|3075.6|3069.6|3071.6|3065.6|3084.4|3078.4|3067.9|3061.9|109
1657284000000|2022-07-08 12:40:00|3071.9|3065.9|3064.1|3058.1|3072.1|3066.1|3063.9|3057.9|92
1657284300000|2022-07-08 12:45:00|3064.6|3058.6|3065.1|3059.1|3065.6|3059.6|3062.1|3056.1|50
1657284600000|2022-07-08 12:50:00|3064.6|3058.6|3070.9|3064.9|3073.9|3067.9|3064.6|3058.6|114
1657284900000|2022-07-08 12:55:00|3070.6|3064.6|3075.1|3069.1|3076.4|3070.4|3070.6|3064.6|120
1657285200000|2022-07-08 13:00:00|3075.4|3069.4|3105.8|3099.8|3110.1|3104.1|3075.4|3069.4|374
1657285500000|2022-07-08 13:05:00|3105.6|3099.6|3119|3113|3125.3|3119.3|3101.4|3095.4|322
1657285800000|2022-07-08 13:10:00|3117.8|3111.8|3119.1|3113.1|3123.6|3117.6|3114.6|3108.6|175
1657286100000|2022-07-08 13:15:00|3119.4|3113.4|3118.6|3112.6|3120.6|3114.6|3113.4|3107.4|122
1657286400000|2022-07-08 13:20:00|3118.9|3112.9|3110.4|3104.4|3121.6|3115.6|3110.4|3104.4|193
1657286700000|2022-07-08 13:25:00|3109.9|3103.9|3103.6|3097.6|3111.4|3105.4|3100.1|3094.1|210
1657287000000|2022-07-08 13:30:00|3103.9|3097.9|3099.4|3093.4|3104.6|3098.6|3092.4|3086.4|235
1657287300000|2022-07-08 13:35:00|3099.1|3093.1|3094.6|3088.6|3102.1|3096.1|3094.6|3088.6|84
1657287600000|2022-07-08 13:40:00|3094.4|3088.4|3105.9|3099.9|3107.1|3101.1|3091.9|3085.9|120
1657287900000|2022-07-08 13:45:00|3105.1|3099.1|3099.1|3093.1|3108.4|3102.4|3099.1|3093.1|92
1657288200000|2022-07-08 13:50:00|3098.9|3092.9|3089.6|3083.6|3098.9|3092.9|3087.6|3081.6|120
1657288500000|2022-07-08 13:55:00|3089.1|3083.1|3087.1|3081.1|3091.1|3085.1|3086.4|3080.4|102
1657288800000|2022-07-08 14:00:00|3088.6|3082.6|3088.9|3082.9|3089.6|3083.6|3083.9|3077.9|116
1657289100000|2022-07-08 14:05:00|3089.1|3083.1|3095.6|3089.6|3096.9|3090.9|3087.1|3081.1|92
1657289400000|2022-07-08 14:10:00|3095.4|3089.4|3096.9|3090.9|3100.9|3094.9|3094.1|3088.1|83
1657289700000|2022-07-08 14:15:00|3097.1|3091.1|3096.1|3090.1|3099.4|3093.4|3096.1|3090.1|117
1657290000000|2022-07-08 14:20:00|3096.4|3090.4|3096.6|3090.6|3099.6|3093.6|3095.9|3089.9|70
1657290300000|2022-07-08 14:25:00|3096.9|3090.9|3098.6|3092.6|3101.6|3095.6|3096.9|3090.9|68
1657290600000|2022-07-08 14:30:00|3098.9|3092.9|3103.4|3097.4|3103.4|3097.4|3098.9|3092.9|119
1657290900000|2022-07-08 14:35:00|3103.6|3097.6|3108.1|3102.1|3114.3|3108.3|3103.1|3097.1|114
1657291200000|2022-07-08 14:40:00|3108.4|3102.4|3111.1|3105.1|3114.1|3108.1|3108.4|3102.4|151
1657291500000|2022-07-08 14:45:00|3111.4|3105.4|3115.4|3109.4|3124.1|3118.1|3110.9|3104.9|291
1657291800000|2022-07-08 14:50:00|3115.1|3109.1|3100.6|3094.6|3115.6|3109.6|3098.4|3092.4|99
1657292100000|2022-07-08 14:55:00|3100.1|3094.1|3100.5|3094.5|3115.5|3100.1|3094.6|3088.6|182
1657292400000|2022-07-08 15:00:00|3100.3|3094.3|3091.1|3085.1|3100.6|3094.6|3089.6|3083.6|191
1657292700000|2022-07-08 15:05:00|3090.9|3084.9|3091.4|3085.4|3091.6|3085.6|3086.4|3080.4|148
1657293000000|2022-07-08 15:10:00|3091.1|3085.1|3090.9|3084.9|3093.4|3087.4|3087.9|3081.9|82
1657293300000|2022-07-08 15:15:00|3091.1|3085.1|3088.1|3082.1|3093.9|3087.9|3087.9|3081.9|75
1657293600000|2022-07-08 15:20:00|3088.4|3082.4|3091.4|3085.4|3091.4|3085.4|3087.9|3081.9|66
1657293900000|2022-07-08 15:25:00|3092.4|3086.4|3090.4|3084.4|3092.6|3086.6|3089.4|3083.4|70
1657294200000|2022-07-08 15:30:00|3091.1|3085.1|3095.1|3089.1|3095.9|3089.9|3088.6|3082.6|96
1657294500000|2022-07-08 15:35:00|3094.9|3088.9|3088.9|3082.9|3094.9|3088.9|3088.9|3082.9|36
1657294800000|2022-07-08 15:40:00|3088.4|3082.4|3089.6|3083.6|3093.4|3087.4|3086.4|3080.4|92
1657295100000|2022-07-08 15:45:00|3089.4|3083.4|3092.6|3086.6|3092.6|3086.6|3089.1|3083.1|92
1657295400000|2022-07-08 15:50:00|3092.4|3086.4|3093.4|3087.4|3094.6|3088.6|3091.1|3085.1|93
1657295700000|2022-07-08 15:55:00|3093.6|3087.6|3092.9|3086.9|3097.6|3091.6|3092.6|3086.6|94
1657296000000|2022-07-08 16:00:00|3092.6|3086.6|3093.1|3087.1|3093.1|3087.1|3092.4|3086.4|37
1657296300000|2022-07-08 16:05:00|3092.6|3086.6|3092.1|3086.1|3094.6|3088.6|3091.9|3085.9|106
1657296600000|2022-07-08 16:10:00|3092.4|3086.4|3091.4|3085.4|3094.4|3088.4|3091.1|3085.1|54
1657296900000|2022-07-08 16:15:00|3091.6|3085.6|3094.4|3088.4|3095.1|3089.1|3091.6|3085.6|68
1657297200000|2022-07-08 16:20:00|3094.1|3088.1|3093.4|3087.4|3097.1|3091.1|3093.4|3087.4|53
1657297500000|2022-07-08 16:25:00|3093.1|3087.1|3089.1|3083.1|3093.6|3087.6|3089.1|3083.1|42
1657297800000|2022-07-08 16:30:00|3089.4|3083.4|3086.9|3080.9|3090.1|3084.1|3085.9|3079.9|61
1657298100000|2022-07-08 16:35:00|3085.6|3079.6|3083|3077|3088.6|3082.6|3082.5|3076.5|113
1657298400000|2022-07-08 16:40:00|3082.9|3076.9|3083.1|3077.1|3084.3|3078.3|3081.9|3075.9|56
1657298700000|2022-07-08 16:45:00|3082.9|3076.9|3084.6|3078.6|3085.6|3079.6|3082.1|3076.1|48
1657299000000|2022-07-08 16:50:00|3085.4|3079.4|3087.1|3081.1|3087.1|3081.1|3084.4|3078.4|33
1657299300000|2022-07-08 16:55:00|3087.6|3081.6|3086.3|3080.3|3089.5|3083.5|3084.5|3078.5|34
1657497600000|2022-07-11 00:00:00|3097|3078.3|3083.1|3077.1|3097|3078.3|3083|3077|5
1657497900000|2022-07-11 00:05:00|3083|3077|3085.9|3079.9|3089.3|3083.3|3082.1|3076.1|138
1657498200000|2022-07-11 00:10:00|3086.1|3080.1|3080.8|3074.8|3086.4|3080.4|3080.5|3074.5|51
1657498500000|2022-07-11 00:15:00|3080.5|3074.5|3078.1|3072.1|3080.5|3074.5|3075|3069|43
1657498800000|2022-07-11 00:20:00|3077.6|3071.6|3077|3071|3077.9|3071.9|3077|3071|12
1657499100000|2022-07-11 00:25:00|3076.8|3070.8|3076.3|3070.3|3082.1|3076.1|3074.3|3068.3|77
1657499400000|2022-07-11 00:30:00|3076.5|3070.5|3074.8|3068.8|3079.8|3073.8|3074.3|3068.3|71
1657499700000|2022-07-11 00:35:00|3074.5|3068.5|3074.8|3068.8|3075.5|3069.5|3072.5|3066.5|50
1657500000000|2022-07-11 00:40:00|3074.5|3068.5|3075.5|3069.5|3077|3071|3073.8|3067.8|71
1657500300000|2022-07-11 00:45:00|3075.3|3069.3|3073.5|3067.5|3075.3|3069.3|3073.5|3067.5|34
1657500600000|2022-07-11 00:50:00|3073.3|3067.3|3074.3|3068.3|3074.8|3068.8|3073|3067|41
1657500900000|2022-07-11 00:55:00|3074|3068|3075.8|3069.8|3077.3|3071.3|3073.8|3067.8|35
1657501200000|2022-07-11 01:00:00|3076|3070|3079.1|3073.1|3083.1|3077.1|3074|3068|306
1657501500000|2022-07-11 01:05:00|3078.9|3072.9|3086.8|3080.8|3091.3|3085.3|3074.9|3068.9|438
1657501800000|2022-07-11 01:10:00|3087.1|3081.1|3092.1|3086.1|3097.6|3091.6|3084.9|3078.9|356
1657502100000|2022-07-11 01:15:00|3092.4|3086.4|3081.8|3075.8|3092.4|3086.4|3079.8|3073.8|313
1657502400000|2022-07-11 01:20:00|3081|3075|3079.8|3073.8|3082.8|3076.8|3076.8|3070.8|346
1657502700000|2022-07-11 01:25:00|3078.3|3072.3|3074.5|3068.5|3079.5|3073.5|3068.8|3062.8|269
1657503000000|2022-07-11 01:30:00|3074|3068|3075.3|3069.3|3081.5|3075.5|3072.3|3066.3|311
1657503300000|2022-07-11 01:35:00|3075|3069|3073.8|3067.8|3075.3|3069.3|3072.3|3066.3|157
1657503600000|2022-07-11 01:40:00|3073.5|3067.5|3082.8|3076.8|3082.8|3076.8|3072.3|3066.3|213
1657503900000|2022-07-11 01:45:00|3082|3076|3076.3|3070.3|3086.3|3080.3|3076.3|3070.3|332
1657504200000|2022-07-11 01:50:00|3076|3070|3080.3|3074.3|3082.8|3076.8|3073.3|3067.3|240
1657504500000|2022-07-11 01:55:00|3079.5|3073.5|3084|3078|3089.1|3083.1|3078.3|3072.3|209
1657504800000|2022-07-11 02:00:00|3083.8|3077.8|3088.5|3082.5|3088.8|3082.8|3081|3075|303
1657505100000|2022-07-11 02:05:00|3089|3083|3086.5|3080.5|3092.8|3086.8|3081.3|3075.3|202
1657505400000|2022-07-11 02:10:00|3086.3|3080.3|3088.8|3082.8|3090.8|3084.8|3085.3|3079.3|191
1657505700000|2022-07-11 02:15:00|3089|3083|3085|3079|3089|3083|3083.5|3077.5|24
1657506000000|2022-07-11 02:20:00|3084.8|3078.8|3084.5|3078.5|3086.8|3080.8|3084|3078|55
1657506300000|2022-07-11 02:25:00|3084.3|3078.3|3085|3079|3086.3|3080.3|3084|3078|74
1657506600000|2022-07-11 02:30:00|3085.3|3079.3|3088.8|3082.8|3091|3085|3084.3|3078.3|175
1657506900000|2022-07-11 02:35:00|3088.5|3082.5|3084.5|3078.5|3088.5|3082.5|3081.3|3075.3|125
1657507200000|2022-07-11 02:40:00|3085|3079|3086|3080|3088.5|3082.5|3083|3077|95
1657507500000|2022-07-11 02:45:00|3085.8|3079.8|3088.5|3082.5|3089|3083|3083.3|3077.3|58
1657507800000|2022-07-11 02:50:00|3089.3|3083.3|3090.3|3084.3|3096.3|3090.3|3087.5|3081.5|127
1657508100000|2022-07-11 02:55:00|3091.3|3085.3|3089.8|3083.8|3093.8|3087.8|3089|3083|95
1657508400000|2022-07-11 03:00:00|3089.3|3083.3|3090|3084|3091.5|3085.5|3088.5|3082.5|34
1657508700000|2022-07-11 03:05:00|3089.8|3083.8|3091.5|3085.5|3094.3|3088.3|3087.5|3081.5|104
1657509000000|2022-07-11 03:10:00|3091.3|3085.3|3090.3|3084.3|3095.5|3089.5|3089|3083|149
1657509300000|2022-07-11 03:15:00|3091|3085|3080.8|3074.8|3091.3|3085.3|3074.8|3068.8|143
1657509600000|2022-07-11 03:20:00|3080.5|3074.5|3080.5|3074.5|3082.5|3076.5|3080|3074|65
1657509900000|2022-07-11 03:25:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3076|3070|70
1657510200000|2022-07-11 03:30:00|3078.3|3072.3|3077|3071|3078.3|3072.3|3076.5|3070.5|9
1657510500000|2022-07-11 03:35:00|3076.8|3070.8|3078|3072|3078.3|3072.3|3076.5|3070.5|17
1657510800000|2022-07-11 03:40:00|3077.8|3071.8|3076.5|3070.5|3077.8|3071.8|3076.3|3070.3|14
1657511100000|2022-07-11 03:45:00|3076.8|3070.8|3077|3071|3077.5|3071.5|3076.8|3070.8|10
1657511400000|2022-07-11 03:50:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|5
1657511700000|2022-07-11 03:55:00|3076.8|3070.8|3078.5|3072.5|3078.5|3072.5|3076.5|3070.5|10
1657512000000|2022-07-11 04:00:00|3078.3|3072.3|3077|3071|3078.8|3072.8|3077|3071|26
1657512300000|2022-07-11 04:05:00|3076.8|3070.8|3080.8|3074.8|3080.8|3074.8|3076.8|3070.8|22
1657512600000|2022-07-11 04:10:00|3080.5|3074.5|3081|3075|3081.8|3075.8|3080.5|3074.5|13
1657512900000|2022-07-11 04:15:00|3080.8|3074.8|3082|3076|3083.8|3077.8|3080.3|3074.3|46
1657513200000|2022-07-11 04:20:00|3081.8|3075.8|3078.5|3072.5|3082|3076|3078.5|3072.5|18
1657513500000|2022-07-11 04:25:00|3078|3072|3073|3067|3078|3072|3071.8|3065.8|42
1657513800000|2022-07-11 04:30:00|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3070.8|3064.8|25
1657514100000|2022-07-11 04:35:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3070.8|3064.8|20
1657514400000|2022-07-11 04:40:00|3070.8|3064.8|3066|3060|3072|3066|3066|3060|44
1657514700000|2022-07-11 04:45:00|3065.8|3059.8|3065.3|3059.3|3067.3|3061.3|3065|3059|46
1657515000000|2022-07-11 04:50:00|3065|3059|3060|3054|3065.3|3059.3|3057.5|3051.5|39
1657515300000|2022-07-11 04:55:00|3060.3|3054.3|3062|3056|3062.3|3056.3|3060.3|3054.3|19
1657515600000|2022-07-11 05:00:00|3061.8|3055.8|3062.8|3056.8|3063|3057|3061.5|3055.5|12
1657515900000|2022-07-11 05:05:00|3063|3057|3065.5|3059.5|3066|3060|3062.8|3056.8|22
1657516200000|2022-07-11 05:10:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|6
1657516500000|2022-07-11 05:15:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|4
1657516800000|2022-07-11 05:20:00|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3061|3055|23
1657517100000|2022-07-11 05:25:00|3066.8|3060.8|3067|3061|3067.8|3061.8|3066.8|3060.8|8
1657517400000|2022-07-11 05:30:00|3067.3|3061.3|3062.5|3056.5|3073|3067|3062|3056|282
1657517700000|2022-07-11 05:35:00|3062.3|3056.3|3072|3066|3075.5|3069.5|3058.3|3052.3|277
1657518000000|2022-07-11 05:40:00|3071.8|3065.8|3068.5|3062.5|3073|3067|3068.3|3062.3|132
1657518300000|2022-07-11 05:45:00|3068.8|3062.8|3078.8|3072.8|3079.8|3073.8|3064.5|3058.5|189
1657518600000|2022-07-11 05:50:00|3078.5|3072.5|3070.3|3064.3|3078.5|3072.5|3069.5|3063.5|94
1657518900000|2022-07-11 05:55:00|3070|3064|3070.8|3064.8|3071.3|3065.3|3068|3062|70
1657519200000|2022-07-11 06:00:00|3071|3065|3079.3|3073.3|3079.8|3073.8|3069.5|3063.5|135
1657519500000|2022-07-11 06:05:00|3079|3073|3077|3071|3083.8|3077.8|3075.5|3069.5|211
1657519800000|2022-07-11 06:10:00|3077.3|3071.3|3071|3065|3080.5|3074.5|3067.5|3061.5|144
1657520100000|2022-07-11 06:15:00|3071.3|3065.3|3071|3065|3073.5|3067.5|3068.8|3062.8|99
1657520400000|2022-07-11 06:20:00|3070.8|3064.8|3068.3|3062.3|3070.8|3064.8|3067.5|3061.5|43
1657520700000|2022-07-11 06:25:00|3069.5|3063.5|3074.8|3068.8|3077.5|3071.5|3069.3|3063.3|297
1657521000000|2022-07-11 06:30:00|3075.5|3069.5|3078.5|3072.5|3080.5|3074.5|3071.3|3065.3|201
1657521300000|2022-07-11 06:35:00|3078.8|3072.8|3078.8|3072.8|3083.8|3077.8|3077.5|3071.5|185
1657521600000|2022-07-11 06:40:00|3078.3|3072.3|3076.8|3070.8|3079.5|3073.5|3072.3|3066.3|101
1657521900000|2022-07-11 06:45:00|3076.3|3070.3|3074|3068|3081|3075|3071.3|3065.3|211
1657522200000|2022-07-11 06:50:00|3073.3|3067.3|3069.5|3063.5|3074.3|3068.3|3069|3063|163
1657522500000|2022-07-11 06:55:00|3069.8|3063.8|3063.9|3057.9|3073.9|3067.9|3062.9|3056.9|224
1657522800000|2022-07-11 07:00:00|3061.4|3055.4|3065.9|3059.9|3066.4|3060.4|3057.9|3051.9|113
1657523100000|2022-07-11 07:05:00|3065.6|3059.6|3073.9|3067.9|3075.6|3069.6|3065.1|3059.1|110
1657523400000|2022-07-11 07:10:00|3073.4|3067.4|3099.6|3093.6|3100.6|3094.6|3073.4|3067.4|121
1657523700000|2022-07-11 07:15:00|3099.9|3093.9|3101.4|3095.4|3106.8|3100.8|3096.4|3090.4|97
1657524000000|2022-07-11 07:20:00|3101.9|3095.9|3094.9|3088.9|3109.6|3103.6|3093.1|3087.1|67
1657524300000|2022-07-11 07:25:00|3094.6|3088.6|3091.9|3085.9|3094.6|3088.6|3089.4|3083.4|34
1657524600000|2022-07-11 07:30:00|3091.6|3085.6|3089.9|3083.9|3091.9|3085.9|3086.1|3080.1|52
1657524900000|2022-07-11 07:35:00|3089.6|3083.6|3083.6|3077.6|3090.6|3084.6|3083.6|3077.6|64
1657525200000|2022-07-11 07:40:00|3083.9|3077.9|3083.4|3077.4|3088.4|3082.4|3077.4|3071.4|101
1657525500000|2022-07-11 07:45:00|3083.1|3077.1|3085.6|3079.6|3091.1|3085.1|3082.1|3076.1|88
1657525800000|2022-07-11 07:50:00|3085.4|3079.4|3081.9|3075.9|3085.4|3079.4|3081.9|3075.9|32
1657526100000|2022-07-11 07:55:00|3081.6|3075.6|3075.6|3069.6|3085.9|3079.9|3075.1|3069.1|77
1657526400000|2022-07-11 08:00:00|3075.9|3069.9|3069.9|3063.9|3075.9|3069.9|3069.4|3063.4|54
1657526700000|2022-07-11 08:05:00|3069.4|3063.4|3068.6|3062.6|3069.4|3063.4|3068.1|3062.1|25
1657527000000|2022-07-11 08:10:00|3068.4|3062.4|3071.9|3065.9|3075.4|3069.4|3066.9|3060.9|45
1657527300000|2022-07-11 08:15:00|3071.4|3065.4|3076.1|3070.1|3076.9|3070.9|3069.1|3063.1|46
1657527600000|2022-07-11 08:20:00|3075.9|3069.9|3065.4|3059.4|3076.4|3070.4|3065.4|3059.4|70
1657527900000|2022-07-11 08:25:00|3064.9|3058.9|3069.4|3063.4|3072.1|3066.1|3062.9|3056.9|42
1657528200000|2022-07-11 08:30:00|3068.9|3062.9|3077.1|3071.1|3077.4|3071.4|3068.1|3062.1|42
1657528500000|2022-07-11 08:35:00|3076.1|3070.1|3077.6|3071.6|3077.6|3071.6|3073.9|3067.9|35
1657528800000|2022-07-11 08:40:00|3079.1|3073.1|3078.1|3072.1|3079.9|3073.9|3076.4|3070.4|30
1657529100000|2022-07-11 08:45:00|3079.1|3073.1|3078.4|3072.4|3079.9|3073.9|3076.4|3070.4|51
1657529400000|2022-07-11 08:50:00|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3075.9|3069.9|41
1657529700000|2022-07-11 08:55:00|3078.1|3072.1|3068.6|3062.6|3078.1|3072.1|3068.6|3062.6|42
1657530000000|2022-07-11 09:00:00|3068.4|3062.4|3086.1|3080.1|3094.1|3088.1|3064.6|3058.6|153
1657530300000|2022-07-11 09:05:00|3086.4|3080.4|3089.1|3083.1|3091.4|3085.4|3082.6|3076.6|68
1657530600000|2022-07-11 09:10:00|3088.6|3082.6|3085.9|3079.9|3094.4|3088.4|3085.9|3079.9|70
1657530900000|2022-07-11 09:15:00|3085.6|3079.6|3088.4|3082.4|3095.1|3089.1|3084.9|3078.9|97
1657531200000|2022-07-11 09:20:00|3087.9|3081.9|3085.6|3079.6|3088.6|3082.6|3085.1|3079.1|24
1657531500000|2022-07-11 09:25:00|3085.4|3079.4|3085.9|3079.9|3091.9|3085.9|3084.9|3078.9|92
1657531800000|2022-07-11 09:30:00|3086.1|3080.1|3082.4|3076.4|3086.6|3080.6|3080.4|3074.4|85
1657532100000|2022-07-11 09:35:00|3082.1|3076.1|3084.9|3078.9|3087.6|3081.6|3081.6|3075.6|46
1657532400000|2022-07-11 09:40:00|3084.4|3078.4|3077.1|3071.1|3084.4|3078.4|3075.9|3069.9|35
1657532700000|2022-07-11 09:45:00|3076.9|3070.9|3078.6|3072.6|3079.6|3073.6|3076.1|3070.1|43
1657533000000|2022-07-11 09:50:00|3078.9|3072.9|3076.9|3070.9|3079.4|3073.4|3076.4|3070.4|24
1657533300000|2022-07-11 09:55:00|3076.6|3070.6|3078.6|3072.6|3079.6|3073.6|3075.9|3069.9|36
1657533600000|2022-07-11 10:00:00|3078.4|3072.4|3095.4|3089.4|3095.4|3089.4|3078.4|3072.4|93
1657533900000|2022-07-11 10:05:00|3095.1|3089.1|3094.1|3088.1|3099.9|3093.9|3094.1|3088.1|63
1657534200000|2022-07-11 10:10:00|3093.9|3087.9|3091.1|3085.1|3094.4|3088.4|3090.6|3084.6|44
1657534500000|2022-07-11 10:15:00|3090.9|3084.9|3095.1|3089.1|3095.1|3089.1|3086.1|3080.1|51
1657534800000|2022-07-11 10:20:00|3094.6|3088.6|3086.4|3080.4|3095.6|3089.6|3086.1|3080.1|80
1657535100000|2022-07-11 10:25:00|3086.1|3080.1|3084.1|3078.1|3086.4|3080.4|3083.9|3077.9|58
1657535400000|2022-07-11 10:30:00|3083.9|3077.9|3080.1|3074.1|3084.9|3078.9|3077.1|3071.1|70
1657535700000|2022-07-11 10:35:00|3080.4|3074.4|3076.9|3070.9|3082.1|3076.1|3076.9|3070.9|49
1657536000000|2022-07-11 10:40:00|3076.6|3070.6|3078.6|3072.6|3078.9|3072.9|3076.6|3070.6|12
1657536300000|2022-07-11 10:45:00|3078.1|3072.1|3078.9|3072.9|3080.9|3074.9|3077.4|3071.4|31
1657536600000|2022-07-11 10:50:00|3078.4|3072.4|3075.4|3069.4|3078.9|3072.9|3074.1|3068.1|49
1657536900000|2022-07-11 10:55:00|3075.6|3069.6|3077.4|3071.4|3077.4|3071.4|3075.1|3069.1|58
1657537200000|2022-07-11 11:00:00|3077.6|3071.6|3075.4|3069.4|3079.6|3073.6|3075.1|3069.1|41
1657537500000|2022-07-11 11:05:00|3074.6|3068.6|3076.1|3070.1|3076.4|3070.4|3073.9|3067.9|23
1657537800000|2022-07-11 11:10:00|3076.4|3070.4|3078.9|3072.9|3082.9|3076.9|3076.4|3070.4|83
1657538100000|2022-07-11 11:15:00|3078.4|3072.4|3079.9|3073.9|3080.9|3074.9|3078.1|3072.1|27
1657538400000|2022-07-11 11:20:00|3079.6|3073.6|3074.1|3068.1|3079.6|3073.6|3073.9|3067.9|29
1657538700000|2022-07-11 11:25:00|3073.9|3067.9|3065.4|3059.4|3073.9|3067.9|3065.4|3059.4|61
1657539000000|2022-07-11 11:30:00|3067.4|3061.4|3064.9|3058.9|3069.4|3063.4|3064.9|3058.9|55
1657539300000|2022-07-11 11:35:00|3065.1|3059.1|3066.4|3060.4|3069.1|3063.1|3064.6|3058.6|64
1657539600000|2022-07-11 11:40:00|3066.6|3060.6|3066.1|3060.1|3068.1|3062.1|3064.9|3058.9|27
1657539900000|2022-07-11 11:45:00|3066.4|3060.4|3064.1|3058.1|3067.1|3061.1|3064.1|3058.1|41
1657540200000|2022-07-11 11:50:00|3063.9|3057.9|3059.9|3053.9|3065.4|3059.4|3058.6|3052.6|87
1657540500000|2022-07-11 11:55:00|3059.6|3053.6|3062.1|3056.1|3062.9|3056.9|3058.9|3052.9|62
1657540800000|2022-07-11 12:00:00|3061.9|3055.9|3061.1|3055.1|3062.1|3056.1|3058.9|3052.9|72
1657541100000|2022-07-11 12:05:00|3061.4|3055.4|3059.6|3053.6|3062.6|3056.6|3059.4|3053.4|53
1657541400000|2022-07-11 12:10:00|3059.9|3053.9|3065.4|3059.4|3069.6|3063.6|3059.9|3053.9|141
1657541700000|2022-07-11 12:15:00|3065.1|3059.1|3069.6|3063.6|3070.6|3064.6|3064.4|3058.4|56
1657542000000|2022-07-11 12:20:00|3069.9|3063.9|3069.4|3063.4|3070.4|3064.4|3064.9|3058.9|83
1657542300000|2022-07-11 12:25:00|3069.1|3063.1|3063.4|3057.4|3070.4|3064.4|3063.4|3057.4|61
1657542600000|2022-07-11 12:30:00|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3058.9|3052.9|59
1657542900000|2022-07-11 12:35:00|3062.6|3056.6|3064.4|3058.4|3064.9|3058.9|3059.4|3053.4|45
1657543200000|2022-07-11 12:40:00|3064.9|3058.9|3060.1|3054.1|3067.4|3061.4|3058.9|3052.9|57
1657543500000|2022-07-11 12:45:00|3059.9|3053.9|3060.4|3054.4|3060.6|3054.6|3058.4|3052.4|49
1657543800000|2022-07-11 12:50:00|3060.1|3054.1|3060.9|3054.9|3062.1|3056.1|3059.1|3053.1|56
1657544100000|2022-07-11 12:55:00|3060.6|3054.6|3058.4|3052.4|3062.4|3056.4|3057.6|3051.6|48
1657544400000|2022-07-11 13:00:00|3058.1|3052.1|3053.6|3047.6|3061.9|3055.9|3049.9|3043.9|407
1657544700000|2022-07-11 13:05:00|3052.9|3046.9|3061.4|3055.4|3061.6|3055.6|3052.9|3046.9|145
1657545000000|2022-07-11 13:10:00|3061.1|3055.1|3054.6|3048.6|3061.1|3055.1|3053.9|3047.9|101
1657545300000|2022-07-11 13:15:00|3054.4|3048.4|3051.4|3045.4|3056.9|3050.9|3051.4|3045.4|68
1657545600000|2022-07-11 13:20:00|3051.1|3045.1|3049.6|3043.6|3051.1|3045.1|3046.4|3040.4|98
1657545900000|2022-07-11 13:25:00|3049.1|3043.1|3050.9|3044.9|3054.1|3048.1|3045.6|3039.6|125
1657546200000|2022-07-11 13:30:00|3050.6|3044.6|3044.6|3038.6|3050.9|3044.9|3043.4|3037.4|95
1657546500000|2022-07-11 13:35:00|3044.4|3038.4|3041.4|3035.4|3044.4|3038.4|3038.9|3032.9|138
1657546800000|2022-07-11 13:40:00|3041.1|3035.1|3036.6|3030.6|3043.1|3037.1|3035.4|3029.4|164
1657547100000|2022-07-11 13:45:00|3036.4|3030.4|3034.4|3028.4|3038.6|3032.6|3028.1|3022.1|150
1657547400000|2022-07-11 13:50:00|3034.1|3028.1|3024.3|3018.3|3035.1|3029.1|3024|3018|189
1657547700000|2022-07-11 13:55:00|3024.1|3018.1|3031.4|3025.4|3034.9|3028.9|3020.8|3014.8|241
1657548000000|2022-07-11 14:00:00|3031.1|3025.1|3022.1|3016.1|3033|3027|3022.1|3016.1|315
1657548300000|2022-07-11 14:05:00|3022.3|3016.3|3027.9|3021.9|3030.9|3024.9|3022.3|3016.3|174
1657548600000|2022-07-11 14:10:00|3028.1|3022.1|3018.9|3012.9|3031.9|3025.9|3018.6|3012.6|144
1657548900000|2022-07-11 14:15:00|3019.6|3013.6|3015|3009|3027.9|3021.9|3015|3009|150
1657549200000|2022-07-11 14:20:00|3015.1|3009.1|3014.1|3008.1|3016.4|3010.4|3009.1|3003.1|137
1657549500000|2022-07-11 14:25:00|3013.9|3007.9|3007.6|3001.6|3015.9|3009.9|3004.9|2998.9|152
1657549800000|2022-07-11 14:30:00|3006.9|3000.9|3015.6|3009.6|3016.9|3010.9|3006.9|3000.9|187
1657550100000|2022-07-11 14:35:00|3015.9|3009.9|3025.4|3019.4|3025.4|3019.4|3015.6|3009.6|83
1657550400000|2022-07-11 14:40:00|3025.6|3019.6|3029.1|3023.1|3029.4|3023.4|3023.4|3017.4|107
1657550700000|2022-07-11 14:45:00|3029.4|3023.4|3029.4|3023.4|3033.4|3027.4|3025.9|3019.9|91
1657551000000|2022-07-11 14:50:00|3029.6|3023.6|3038.4|3032.4|3039.4|3033.4|3029.4|3023.4|89
1657551300000|2022-07-11 14:55:00|3038.6|3032.6|3039.9|3033.9|3048.6|3042.6|3038.6|3032.6|177
1657551600000|2022-07-11 15:00:00|3040.9|3034.9|3040.4|3034.4|3044.1|3038.1|3038.4|3032.4|41
1657551900000|2022-07-11 15:05:00|3039.9|3033.9|3039.9|3033.9|3043.9|3037.9|3037.1|3031.1|89
1657552200000|2022-07-11 15:10:00|3040.1|3034.1|3038.4|3032.4|3044.1|3038.1|3038.4|3032.4|78
1657552500000|2022-07-11 15:15:00|3038.6|3032.6|3043.1|3037.1|3047.6|3041.6|3038.6|3032.6|102
1657552800000|2022-07-11 15:20:00|3043.4|3037.4|3045.1|3039.1|3047.9|3041.9|3041.9|3035.9|75
1657553100000|2022-07-11 15:25:00|3045.6|3039.6|3053.9|3047.9|3054.6|3048.6|3045.6|3039.6|96
1657553400000|2022-07-11 15:30:00|3053.6|3047.6|3059.6|3053.6|3060.9|3054.9|3053.4|3047.4|91
1657553700000|2022-07-11 15:35:00|3059.8|3053.8|3059.4|3053.4|3062.9|3056.9|3057.9|3051.9|88
1657554000000|2022-07-11 15:40:00|3059.6|3053.6|3059.1|3053.1|3059.6|3053.6|3055.1|3049.1|107
1657554300000|2022-07-11 15:45:00|3059.6|3053.6|3055.9|3049.9|3066.1|3060.1|3055.9|3049.9|119
1657554600000|2022-07-11 15:50:00|3055.4|3049.4|3053.1|3047.1|3056.4|3050.4|3052.4|3046.4|83
1657554900000|2022-07-11 15:55:00|3053.4|3047.4|3049.1|3043.1|3054.9|3048.9|3049.1|3043.1|54
1657555200000|2022-07-11 16:00:00|3049.6|3043.6|3048.6|3042.6|3052.4|3046.4|3048.1|3042.1|59
1657555500000|2022-07-11 16:05:00|3048.4|3042.4|3049.4|3043.4|3050.4|3044.4|3046.4|3040.4|124
1657555800000|2022-07-11 16:10:00|3049.6|3043.6|3049.9|3043.9|3050.1|3044.1|3047.6|3041.6|94
1657556100000|2022-07-11 16:15:00|3050.4|3044.4|3047.9|3041.9|3050.6|3044.6|3047.6|3041.6|66
1657556400000|2022-07-11 16:20:00|3048.1|3042.1|3048.1|3042.1|3048.4|3042.4|3047.1|3041.1|18
1657556700000|2022-07-11 16:25:00|3047.9|3041.9|3046.6|3040.6|3048.4|3042.4|3046.6|3040.6|32
1657557000000|2022-07-11 16:30:00|3046.9|3040.9|3047.4|3041.4|3048.9|3042.9|3046.6|3040.6|39
1657557300000|2022-07-11 16:35:00|3047.6|3041.6|3047.6|3041.6|3048.4|3042.4|3047.4|3041.4|80
1657557600000|2022-07-11 16:40:00|3047.9|3041.9|3051.4|3045.4|3051.4|3045.4|3047.6|3041.6|107
1657557900000|2022-07-11 16:45:00|3051.6|3045.6|3051.4|3045.4|3052.6|3046.6|3051.1|3045.1|90
1657558200000|2022-07-11 16:50:00|3051.6|3045.6|3051.4|3045.4|3051.9|3045.9|3051.1|3045.1|43
1657558500000|2022-07-11 16:55:00|3051.6|3045.6|3054.8|3048.8|3055|3049|3051.3|3045.3|87
1657584000000|2022-07-12 00:00:00|3058.3|3052.3|3052.5|3046.5|3058.3|3052.3|3052.4|3046.4|16
1657584300000|2022-07-12 00:05:00|3052.4|3046.4|3053.3|3047.3|3053.3|3047.3|3052.4|3046.4|3
1657584600000|2022-07-12 00:10:00|3053|3047|3053|3047|3053|3047|3053|3047|1
1657584900000|2022-07-12 00:15:00|3052.8|3046.8|3051.8|3045.8|3052.8|3046.8|3051.8|3045.8|22
1657585200000|2022-07-12 00:20:00|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|5
1657585500000|2022-07-12 00:25:00|3051.3|3045.3|3050.3|3044.3|3051.3|3045.3|3050.3|3044.3|9
1657585800000|2022-07-12 00:30:00|3050.5|3044.5|3050|3044|3050.5|3044.5|3049.8|3043.8|5
1657586100000|2022-07-12 00:35:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|10
1657586400000|2022-07-12 00:40:00|3050.8|3044.8|3052|3046|3053.8|3047.8|3050.8|3044.8|14
1657586700000|2022-07-12 00:45:00|3052.3|3046.3|3049.8|3043.8|3052.5|3046.5|3049.3|3043.3|8
1657587000000|2022-07-12 00:50:00|3051|3045|3048.9|3042.9|3051.3|3045.3|3048.4|3042.4|16
1657587300000|2022-07-12 00:55:00|3049.1|3043.1|3049.8|3043.8|3051|3045|3047.8|3041.8|32
1657587600000|2022-07-12 01:00:00|3049.5|3043.5|3044.8|3038.8|3049.5|3043.5|3039.9|3033.9|86
1657587900000|2022-07-12 01:05:00|3045|3039|3048.6|3042.6|3054.5|3048.5|3045|3039|71
1657588200000|2022-07-12 01:10:00|3048.3|3042.3|3045.3|3039.3|3048.9|3042.9|3044.8|3038.8|109
1657588500000|2022-07-12 01:15:00|3046.5|3040.5|3042.3|3036.3|3046.8|3040.8|3041.5|3035.5|38
1657588800000|2022-07-12 01:20:00|3041.8|3035.8|3040.8|3034.8|3045|3039|3040.3|3034.3|90
1657589100000|2022-07-12 01:25:00|3041|3035|3043.5|3037.5|3044.3|3038.3|3041|3035|92
1657589400000|2022-07-12 01:30:00|3043.8|3037.8|3073.6|3067.6|3074.4|3068.4|3043.5|3037.5|184
1657589700000|2022-07-12 01:35:00|3073.3|3067.3|3074.5|3068.5|3075.5|3069.5|3068.6|3062.6|330
1657590000000|2022-07-12 01:40:00|3074.3|3068.3|3078.8|3072.8|3080.8|3074.8|3074.3|3068.3|172
1657590300000|2022-07-12 01:45:00|3079|3073|3081|3075|3081|3075|3077.3|3071.3|127
1657590600000|2022-07-12 01:50:00|3080.8|3074.8|3090.5|3084.5|3095|3089|3079|3073|184
1657590900000|2022-07-12 01:55:00|3090.8|3084.8|3094.5|3088.5|3095.3|3089.3|3088.3|3082.3|179
1657591200000|2022-07-12 02:00:00|3094.3|3088.3|3094|3088|3100.5|3094.5|3093.5|3087.5|164
1657591500000|2022-07-12 02:05:00|3093.8|3087.8|3094|3088|3095.5|3089.5|3093.3|3087.3|67
1657591800000|2022-07-12 02:10:00|3094.3|3088.3|3095.3|3089.3|3096.3|3090.3|3090.3|3084.3|169
1657592100000|2022-07-12 02:15:00|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3093|3087|28
1657592400000|2022-07-12 02:20:00|3095|3089|3095.3|3089.3|3095.8|3089.8|3094.3|3088.3|56
1657592700000|2022-07-12 02:25:00|3095.5|3089.5|3091.5|3085.5|3095.8|3089.8|3090|3084|29
1657593000000|2022-07-12 02:30:00|3091|3085|3089.3|3083.3|3093.3|3087.3|3085.3|3079.3|136
1657593300000|2022-07-12 02:35:00|3089.5|3083.5|3091.3|3085.3|3092.5|3086.5|3086.5|3080.5|96
1657593600000|2022-07-12 02:40:00|3091|3085|3089.8|3083.8|3092.5|3086.5|3087.8|3081.8|71
1657593900000|2022-07-12 02:45:00|3089.5|3083.5|3089.3|3083.3|3094.5|3088.5|3085.5|3079.5|145
1657594200000|2022-07-12 02:50:00|3089|3083|3079.3|3073.3|3089.9|3083.9|3077.8|3071.8|114
1657594500000|2022-07-12 02:55:00|3079.5|3073.5|3077.5|3071.5|3079.5|3073.5|3074.8|3068.8|129
1657594800000|2022-07-12 03:00:00|3076.5|3070.5|3073.3|3067.3|3081|3075|3073.3|3067.3|104
1657595100000|2022-07-12 03:05:00|3073|3067|3066.5|3060.5|3073|3067|3065.5|3059.5|98
1657595400000|2022-07-12 03:10:00|3066.8|3060.8|3070.5|3064.5|3071.5|3065.5|3064.3|3058.3|101
1657595700000|2022-07-12 03:15:00|3070.3|3064.3|3067.3|3061.3|3070.5|3064.5|3066.5|3060.5|114
1657596000000|2022-07-12 03:20:00|3067.5|3061.5|3060.8|3054.8|3068|3062|3060.5|3054.5|125
1657596300000|2022-07-12 03:25:00|3061|3055|3064|3058|3064.3|3058.3|3060|3054|67
1657596600000|2022-07-12 03:30:00|3063.8|3057.8|3062.5|3056.5|3063.8|3057.8|3060.8|3054.8|34
1657596900000|2022-07-12 03:35:00|3062.3|3056.3|3058.5|3052.5|3063|3057|3058.3|3052.3|30
1657597200000|2022-07-12 03:40:00|3058.8|3052.8|3063.5|3057.5|3064|3058|3058|3052|30
1657597500000|2022-07-12 03:45:00|3063.3|3057.3|3064.3|3058.3|3064.5|3058.5|3062.5|3056.5|32
1657597800000|2022-07-12 03:50:00|3065|3059|3067.8|3061.8|3068|3062|3065|3059|22
1657598100000|2022-07-12 03:55:00|3067.5|3061.5|3067|3061|3067.5|3061.5|3065.5|3059.5|46
1657598400000|2022-07-12 04:00:00|3067.8|3061.8|3060.5|3054.5|3067.8|3061.8|3060.5|3054.5|37
1657598700000|2022-07-12 04:05:00|3060.8|3054.8|3066.3|3060.3|3066.3|3060.3|3060.8|3054.8|13
1657599000000|2022-07-12 04:10:00|3066|3060|3065.5|3059.5|3066|3060|3065|3059|5
1657599300000|2022-07-12 04:15:00|3065.3|3059.3|3067.5|3061.5|3067.5|3061.5|3065.3|3059.3|31
1657599600000|2022-07-12 04:20:00|3067.3|3061.3|3068.3|3062.3|3068.5|3062.5|3067|3061|47
1657599900000|2022-07-12 04:25:00|3068.5|3062.5|3065.8|3059.8|3069.3|3063.3|3065.5|3059.5|38
1657600200000|2022-07-12 04:30:00|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3064.5|3058.5|36
1657600500000|2022-07-12 04:35:00|3065|3059|3065.5|3059.5|3065.8|3059.8|3065|3059|29
1657600800000|2022-07-12 04:40:00|3065.8|3059.8|3065|3059|3067.3|3061.3|3064.8|3058.8|39
1657601100000|2022-07-12 04:45:00|3066.5|3060.5|3067.5|3061.5|3069|3063|3066.5|3060.5|58
1657601400000|2022-07-12 04:50:00|3067.8|3061.8|3067|3061|3068.5|3062.5|3065.5|3059.5|52
1657601700000|2022-07-12 04:55:00|3066.8|3060.8|3065.8|3059.8|3068.8|3062.8|3065.8|3059.8|13
1657602000000|2022-07-12 05:00:00|3066|3060|3070|3064|3070.5|3064.5|3065|3059|63
1657602300000|2022-07-12 05:05:00|3069.8|3063.8|3069.3|3063.3|3070.5|3064.5|3067.3|3061.3|40
1657602600000|2022-07-12 05:10:00|3068.5|3062.5|3061.3|3055.3|3068.5|3062.5|3061.3|3055.3|27
1657602900000|2022-07-12 05:15:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3058.8|3052.8|13
1657603200000|2022-07-12 05:20:00|3061.3|3055.3|3064|3058|3064.8|3058.8|3061.3|3055.3|21
1657603500000|2022-07-12 05:25:00|3063.8|3057.8|3068.3|3062.3|3069|3063|3063|3057|26
1657603800000|2022-07-12 05:30:00|3067.1|3061.1|3065.5|3059.5|3067.8|3061.8|3058.3|3052.3|149
1657604100000|2022-07-12 05:35:00|3065.3|3059.3|3061|3055|3065.5|3059.5|3059.3|3053.3|65
1657604400000|2022-07-12 05:40:00|3061.3|3055.3|3068.8|3062.8|3068.8|3062.8|3061.3|3055.3|41
1657604700000|2022-07-12 05:45:00|3069.8|3063.8|3054|3048|3069.8|3063.8|3053.3|3047.3|98
1657605000000|2022-07-12 05:50:00|3054.3|3048.3|3057.8|3051.8|3064|3058|3054.3|3048.3|71
1657605300000|2022-07-12 05:55:00|3058.3|3052.3|3056|3050|3061.5|3055.5|3054.8|3048.8|78
1657605600000|2022-07-12 06:00:00|3055.3|3049.3|3048|3042|3057.5|3051.5|3047.5|3041.5|79
1657605900000|2022-07-12 06:05:00|3047.8|3041.8|3051.5|3045.5|3051.8|3045.8|3045.3|3039.3|68
1657606200000|2022-07-12 06:10:00|3051.8|3045.8|3056.8|3050.8|3057.8|3051.8|3050.8|3044.8|68
1657606500000|2022-07-12 06:15:00|3056.3|3050.3|3048.8|3042.8|3056.3|3050.3|3048.5|3042.5|88
1657606800000|2022-07-12 06:20:00|3048.5|3042.5|3047.5|3041.5|3057.5|3051.5|3046.8|3040.8|82
1657607100000|2022-07-12 06:25:00|3047.8|3041.8|3046.8|3040.8|3053.8|3047.8|3046.5|3040.5|104
1657607400000|2022-07-12 06:30:00|3046.5|3040.5|3046.8|3040.8|3047.3|3041.3|3042.5|3036.5|128
1657607700000|2022-07-12 06:35:00|3046.5|3040.5|3049.5|3043.5|3052.3|3046.3|3045.3|3039.3|83
1657608000000|2022-07-12 06:40:00|3050|3044|3044.5|3038.5|3051.8|3045.8|3043.5|3037.5|81
1657608300000|2022-07-12 06:45:00|3044.8|3038.8|3047.3|3041.3|3051.5|3045.5|3044.8|3038.8|98
1657608600000|2022-07-12 06:50:00|3047|3041|3037.8|3031.8|3047.3|3041.3|3036.5|3030.5|97
1657608900000|2022-07-12 06:55:00|3037.3|3031.3|3026|3020|3039.5|3033.5|3025.6|3019.6|299
1657609200000|2022-07-12 07:00:00|3026.5|3020.5|3037.4|3031.4|3039.1|3033.1|3025.9|3019.9|119
1657609500000|2022-07-12 07:05:00|3037.6|3031.6|3035.6|3029.6|3041.4|3035.4|3033.9|3027.9|91
1657609800000|2022-07-12 07:10:00|3035.9|3029.9|3037.1|3031.1|3037.1|3031.1|3032.1|3026.1|69
1657610100000|2022-07-12 07:15:00|3037.4|3031.4|3033.6|3027.6|3040.6|3034.6|3032.6|3026.6|104
1657610400000|2022-07-12 07:20:00|3033.9|3027.9|3035.9|3029.9|3037.6|3031.6|3028.9|3022.9|101
1657610700000|2022-07-12 07:25:00|3036.1|3030.1|3037.9|3031.9|3039.6|3033.6|3034.4|3028.4|86
1657611000000|2022-07-12 07:30:00|3038.1|3032.1|3035.4|3029.4|3040.1|3034.1|3034.9|3028.9|59
1657611300000|2022-07-12 07:35:00|3035.1|3029.1|3034.9|3028.9|3037.9|3031.9|3033.9|3027.9|27
1657611600000|2022-07-12 07:40:00|3034.6|3028.6|3039.4|3033.4|3039.4|3033.4|3032.1|3026.1|58
1657611900000|2022-07-12 07:45:00|3039.6|3033.6|3033.9|3027.9|3044.1|3038.1|3033.1|3027.1|74
1657612200000|2022-07-12 07:50:00|3033.6|3027.6|3030.6|3024.6|3034.6|3028.6|3030.4|3024.4|78
1657612500000|2022-07-12 07:55:00|3030.4|3024.4|3038.6|3032.6|3038.6|3032.6|3027.4|3021.4|60
1657612800000|2022-07-12 08:00:00|3039.4|3033.4|3038.9|3032.9|3039.4|3033.4|3032.4|3026.4|51
1657613100000|2022-07-12 08:05:00|3039.6|3033.6|3029.6|3023.6|3039.6|3033.6|3029.6|3023.6|49
1657613400000|2022-07-12 08:10:00|3030.4|3024.4|3035.1|3029.1|3036.9|3030.9|3029.9|3023.9|81
1657613700000|2022-07-12 08:15:00|3035.6|3029.6|3027.1|3021.1|3036.4|3030.4|3027.1|3021.1|38
1657614000000|2022-07-12 08:20:00|3027.4|3021.4|3026.9|3020.9|3030.1|3024.1|3026.9|3020.9|29
1657614300000|2022-07-12 08:25:00|3027.1|3021.1|3030.9|3024.9|3030.9|3024.9|3027.1|3021.1|45
1657614600000|2022-07-12 08:30:00|3031.1|3025.1|3041.1|3035.1|3043.6|3037.6|3031.1|3025.1|73
1657614900000|2022-07-12 08:35:00|3040.9|3034.9|3047.6|3041.6|3048.4|3042.4|3039.4|3033.4|44
1657615200000|2022-07-12 08:40:00|3047.4|3041.4|3033.1|3027.1|3047.9|3041.9|3032.9|3026.9|55
1657615500000|2022-07-12 08:45:00|3032.9|3026.9|3035.6|3029.6|3036.9|3030.9|3032.9|3026.9|34
1657615800000|2022-07-12 08:50:00|3035.9|3029.9|3031.1|3025.1|3036.4|3030.4|3029.4|3023.4|70
1657616100000|2022-07-12 08:55:00|3030.6|3024.6|3028.9|3022.9|3030.6|3024.6|3027.4|3021.4|25
1657616400000|2022-07-12 09:00:00|3029.1|3023.1|3033.9|3027.9|3037.9|3031.9|3029.1|3023.1|97
1657616700000|2022-07-12 09:05:00|3033.6|3027.6|3039.6|3033.6|3039.9|3033.9|3032.4|3026.4|60
1657617000000|2022-07-12 09:10:00|3039.9|3033.9|3038.9|3032.9|3044.1|3038.1|3038.9|3032.9|57
1657617300000|2022-07-12 09:15:00|3038.6|3032.6|3043.4|3037.4|3043.9|3037.9|3038.6|3032.6|56
1657617600000|2022-07-12 09:20:00|3043.1|3037.1|3037.6|3031.6|3044.4|3038.4|3037.4|3031.4|44
1657617900000|2022-07-12 09:25:00|3037.9|3031.9|3043.9|3037.9|3043.9|3037.9|3037.6|3031.6|37
1657618200000|2022-07-12 09:30:00|3044.4|3038.4|3045.9|3039.9|3047.4|3041.4|3044.4|3038.4|45
1657618500000|2022-07-12 09:35:00|3046.4|3040.4|3045.6|3039.6|3049.6|3043.6|3044.6|3038.6|72
1657618800000|2022-07-12 09:40:00|3047.1|3041.1|3050.4|3044.4|3050.4|3044.4|3045.9|3039.9|43
1657619100000|2022-07-12 09:45:00|3050.6|3044.6|3048.9|3042.9|3050.9|3044.9|3047.1|3041.1|77
1657619400000|2022-07-12 09:50:00|3048.6|3042.6|3038.6|3032.6|3049.4|3043.4|3038.1|3032.1|48
1657619700000|2022-07-12 09:55:00|3038.9|3032.9|3043.4|3037.4|3043.9|3037.9|3038.9|3032.9|33
1657620000000|2022-07-12 10:00:00|3043.1|3037.1|3044.6|3038.6|3046.4|3040.4|3040.4|3034.4|55
1657620300000|2022-07-12 10:05:00|3044.9|3038.9|3044.9|3038.9|3046.1|3040.1|3044.4|3038.4|14
1657620600000|2022-07-12 10:10:00|3045.1|3039.1|3049.6|3043.6|3050.1|3044.1|3044.6|3038.6|34
1657620900000|2022-07-12 10:15:00|3049.4|3043.4|3045.6|3039.6|3049.6|3043.6|3045.4|3039.4|43
1657621200000|2022-07-12 10:20:00|3045.9|3039.9|3050.1|3044.1|3050.1|3044.1|3045.9|3039.9|43
1657621500000|2022-07-12 10:25:00|3050.4|3044.4|3047.1|3041.1|3051.4|3045.4|3047.1|3041.1|37
1657621800000|2022-07-12 10:30:00|3047.4|3041.4|3048.6|3042.6|3049.9|3043.9|3047.1|3041.1|34
1657622100000|2022-07-12 10:35:00|3049.1|3043.1|3044.9|3038.9|3049.6|3043.6|3044.6|3038.6|33
1657622400000|2022-07-12 10:40:00|3045.1|3039.1|3044.6|3038.6|3047.9|3041.9|3044.6|3038.6|40
1657622700000|2022-07-12 10:45:00|3044.4|3038.4|3038.6|3032.6|3044.4|3038.4|3036.6|3030.6|55
1657623000000|2022-07-12 10:50:00|3038.4|3032.4|3032.1|3026.1|3039.4|3033.4|3031.4|3025.4|95
1657623300000|2022-07-12 10:55:00|3031.9|3025.9|3028.9|3022.9|3033.6|3027.6|3028.9|3022.9|81
1657623600000|2022-07-12 11:00:00|3028.6|3022.6|3029.9|3023.9|3030.1|3024.1|3025.9|3019.9|93
1657623900000|2022-07-12 11:05:00|3029.6|3023.6|3024.9|3018.9|3033.6|3027.6|3024.4|3018.4|70
1657624200000|2022-07-12 11:10:00|3025.1|3019.1|3023.6|3017.6|3025.9|3019.9|3021.6|3015.6|88
1657624500000|2022-07-12 11:15:00|3023.9|3017.9|3029.9|3023.9|3030.6|3024.6|3023.4|3017.4|73
1657624800000|2022-07-12 11:20:00|3030.1|3024.1|3030.1|3024.1|3033.9|3027.9|3030.1|3024.1|51
1657625100000|2022-07-12 11:25:00|3029.9|3023.9|3027.6|3021.6|3032.6|3026.6|3026.4|3020.4|75
1657625400000|2022-07-12 11:30:00|3027.9|3021.9|3034.9|3028.9|3044.4|3038.4|3027.9|3021.9|115
1657625700000|2022-07-12 11:35:00|3034.6|3028.6|3034.4|3028.4|3039.6|3033.6|3032.1|3026.1|74
1657626000000|2022-07-12 11:40:00|3034.6|3028.6|3043.4|3037.4|3044.9|3038.9|3034.6|3028.6|76
1657626300000|2022-07-12 11:45:00|3043.6|3037.6|3043.4|3037.4|3045.6|3039.6|3039.9|3033.9|53
1657626600000|2022-07-12 11:50:00|3043.6|3037.6|3033.4|3027.4|3045.6|3039.6|3033.4|3027.4|89
1657626900000|2022-07-12 11:55:00|3033.1|3027.1|3036.6|3030.6|3038.6|3032.6|3027.9|3021.9|82
1657627200000|2022-07-12 12:00:00|3036.4|3030.4|3043.6|3037.6|3043.6|3037.6|3036.4|3030.4|87
1657627500000|2022-07-12 12:05:00|3043.9|3037.9|3037.9|3031.9|3045.1|3039.1|3037.9|3031.9|54
1657627800000|2022-07-12 12:10:00|3038.1|3032.1|3038.4|3032.4|3041.6|3035.6|3034.4|3028.4|66
1657628100000|2022-07-12 12:15:00|3038.6|3032.6|3042.1|3036.1|3043.6|3037.6|3036.6|3030.6|78
1657628400000|2022-07-12 12:20:00|3042.4|3036.4|3038.1|3032.1|3042.4|3036.4|3038.1|3032.1|72
1657628700000|2022-07-12 12:25:00|3038.4|3032.4|3044.9|3038.9|3045.4|3039.4|3038.1|3032.1|63
1657629000000|2022-07-12 12:30:00|3044.6|3038.6|3044.1|3038.1|3044.6|3038.6|3041.1|3035.1|95
1657629300000|2022-07-12 12:35:00|3043.1|3037.1|3044.1|3038.1|3044.4|3038.4|3041.6|3035.6|57
1657629600000|2022-07-12 12:40:00|3044.4|3038.4|3049.4|3043.4|3051.4|3045.4|3044.4|3038.4|78
1657629900000|2022-07-12 12:45:00|3049.1|3043.1|3042.9|3036.9|3049.1|3043.1|3041.1|3035.1|56
1657630200000|2022-07-12 12:50:00|3042.6|3036.6|3039.6|3033.6|3042.6|3036.6|3037.6|3031.6|81
1657630500000|2022-07-12 12:55:00|3041.1|3035.1|3038.9|3032.9|3043.1|3037.1|3036.1|3030.1|84
1657630800000|2022-07-12 13:00:00|3039.1|3033.1|3020.5|3014.5|3040.6|3034.6|3018.4|3012.4|314
1657631100000|2022-07-12 13:05:00|3020.1|3014.1|3019.1|3013.1|3030.9|3024.9|3016.6|3010.6|209
1657631400000|2022-07-12 13:10:00|3019.4|3013.4|3021.6|3015.6|3028.6|3022.6|3017.4|3011.4|234
1657631700000|2022-07-12 13:15:00|3021.9|3015.9|3023.1|3017.1|3028.6|3022.6|3021.4|3015.4|238
1657632000000|2022-07-12 13:20:00|3023.6|3017.6|3017.4|3011.4|3026.6|3020.6|3014.9|3008.9|288
1657632300000|2022-07-12 13:25:00|3017.6|3011.6|3026.1|3020.1|3027.6|3021.6|3013.9|3007.9|157
1657632600000|2022-07-12 13:30:00|3025.9|3019.9|3030.4|3024.4|3033.4|3027.4|3023.9|3017.9|141
1657632900000|2022-07-12 13:35:00|3030.6|3024.6|3032.1|3026.1|3036.1|3030.1|3026.4|3020.4|145
1657633200000|2022-07-12 13:40:00|3032.4|3026.4|3022.6|3016.6|3032.9|3026.9|3019.6|3013.6|116
1657633500000|2022-07-12 13:45:00|3021.9|3015.9|3019.4|3013.4|3024.4|3018.4|3016.9|3010.9|192
1657633800000|2022-07-12 13:50:00|3019.1|3013.1|3019.4|3013.4|3027.6|3021.6|3018.6|3012.6|146
1657634100000|2022-07-12 13:55:00|3019.1|3013.1|3012.1|3006.1|3019.1|3013.1|3012.1|3006.1|104
1657634400000|2022-07-12 14:00:00|3012.4|3006.4|3019.9|3013.9|3019.9|3013.9|3012.1|3006.1|115
1657634700000|2022-07-12 14:05:00|3019.6|3013.6|3016.1|3010.1|3019.9|3013.9|3015.4|3009.4|103
1657635000000|2022-07-12 14:10:00|3014.6|3008.6|3015.4|3009.4|3016.9|3010.9|3013.6|3007.6|55
1657635300000|2022-07-12 14:15:00|3015.9|3009.9|3017.9|3011.9|3019.4|3013.4|3013.6|3007.6|194
1657635600000|2022-07-12 14:20:00|3018.4|3012.4|3018.6|3012.6|3021.6|3015.6|3017.9|3011.9|139
1657635900000|2022-07-12 14:25:00|3018.4|3012.4|3018.1|3012.1|3024.6|3018.6|3017.1|3011.1|139
1657636200000|2022-07-12 14:30:00|3017.9|3011.9|3018.9|3012.9|3022.4|3016.4|3017.4|3011.4|151
1657636500000|2022-07-12 14:35:00|3018.6|3012.6|3027.1|3021.1|3031.4|3025.4|3018.6|3012.6|115
1657636800000|2022-07-12 14:40:00|3026.9|3020.9|3033.4|3027.4|3033.6|3027.6|3025.6|3019.6|108
1657637100000|2022-07-12 14:45:00|3033.6|3027.6|3020.1|3014.1|3037.1|3031.1|3018.9|3012.9|151
1657637400000|2022-07-12 14:50:00|3019.9|3013.9|3031.9|3025.9|3032.4|3026.4|3016.1|3010.1|178
1657637700000|2022-07-12 14:55:00|3032.1|3026.1|3019.4|3013.4|3032.1|3026.1|3016|3010|153
1657638000000|2022-07-12 15:00:00|3019.6|3013.6|3023.9|3017.9|3023.9|3017.9|3017.6|3011.6|81
1657638300000|2022-07-12 15:05:00|3023.6|3017.6|3024.4|3018.4|3024.6|3018.6|3022.6|3016.6|45
1657638600000|2022-07-12 15:10:00|3024.6|3018.6|3027.6|3021.6|3029.6|3023.6|3023.6|3017.6|111
1657638900000|2022-07-12 15:15:00|3027.9|3021.9|3027.6|3021.6|3030.6|3024.6|3025.4|3019.4|121
1657639200000|2022-07-12 15:20:00|3027.9|3021.9|3026.6|3020.6|3028.1|3022.1|3025.9|3019.9|67
1657639500000|2022-07-12 15:25:00|3026.9|3020.9|3027.4|3021.4|3028.4|3022.4|3024.1|3018.1|72
1657639800000|2022-07-12 15:30:00|3027.6|3021.6|3026.1|3020.1|3028.1|3022.1|3026.1|3020.1|55
1657640100000|2022-07-12 15:35:00|3026.4|3020.4|3024.6|3018.6|3027.6|3021.6|3023.9|3017.9|81
1657640400000|2022-07-12 15:40:00|3024.4|3018.4|3026.9|3020.9|3027.4|3021.4|3023.9|3017.9|37
1657640700000|2022-07-12 15:45:00|3026.6|3020.6|3024.6|3018.6|3026.9|3020.9|3024.4|3018.4|56
1657641000000|2022-07-12 15:50:00|3024.4|3018.4|3026.1|3020.1|3026.9|3020.9|3024.4|3018.4|42
1657641300000|2022-07-12 15:55:00|3025.9|3019.9|3027.1|3021.1|3030.6|3024.6|3025.4|3019.4|30
1657641600000|2022-07-12 16:00:00|3027.4|3021.4|3025.9|3019.9|3028.4|3022.4|3025.4|3019.4|51
1657641900000|2022-07-12 16:05:00|3025.6|3019.6|3025.9|3019.9|3027.9|3021.9|3025.4|3019.4|45
1657642200000|2022-07-12 16:10:00|3025.6|3019.6|3026.6|3020.6|3027.4|3021.4|3025.4|3019.4|19
1657642500000|2022-07-12 16:15:00|3026.9|3020.9|3026.9|3020.9|3027.4|3021.4|3025.9|3019.9|22
1657642800000|2022-07-12 16:20:00|3026.6|3020.6|3025.4|3019.4|3026.6|3020.6|3025.4|3019.4|5
1657643100000|2022-07-12 16:25:00|3025.6|3019.6|3024.4|3018.4|3025.6|3019.6|3024.1|3018.1|66
1657643400000|2022-07-12 16:30:00|3024.1|3018.1|3026.6|3020.6|3026.9|3020.9|3024.1|3018.1|67
1657643700000|2022-07-12 16:35:00|3026.9|3020.9|3024.9|3018.9|3027.4|3021.4|3024.9|3018.9|44
1657644000000|2022-07-12 16:40:00|3025.1|3019.1|3025.1|3019.1|3026.9|3020.9|3024.4|3018.4|67
1657644300000|2022-07-12 16:45:00|3024.9|3018.9|3025.9|3019.9|3027.4|3021.4|3024.6|3018.6|48
1657644600000|2022-07-12 16:50:00|3026.1|3020.1|3024.1|3018.1|3026.1|3020.1|3024.1|3018.1|29
1657644900000|2022-07-12 16:55:00|3024.4|3018.4|3024.5|3018.5|3025.1|3019.1|3023.8|3017.8|49
1657670400000|2022-07-13 00:00:00|3014.6|3008.6|3014|3008|3020.6|3014.6|3012.8|3006.8|39
1657670700000|2022-07-13 00:05:00|3013.8|3007.8|3009.1|3003.1|3014|3008|3004|2998|38
1657671000000|2022-07-13 00:10:00|3009|3003|3008.5|3002.5|3009|3003|3006.8|3000.8|28
1657671300000|2022-07-13 00:15:00|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|6
1657671600000|2022-07-13 00:20:00|3007|3001|3008.8|3002.8|3009.5|3003.5|3006.8|3000.8|41
1657671900000|2022-07-13 00:25:00|3008.3|3002.3|3005|2999|3008.3|3002.3|3003.5|2997.5|56
1657672200000|2022-07-13 00:30:00|3005.3|2999.3|3009.8|3003.8|3010|3004|3005.3|2999.3|19
1657672500000|2022-07-13 00:35:00|3009|3003|3009.5|3003.5|3009.5|3003.5|3007|3001|18
1657672800000|2022-07-13 00:40:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1657673100000|2022-07-13 00:45:00|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3008.8|3002.8|9
1657673400000|2022-07-13 00:50:00|3010.5|3004.5|3011.5|3005.5|3012.8|3006.8|3010.5|3004.5|55
1657673700000|2022-07-13 00:55:00|3011.8|3005.8|3012.3|3006.3|3013.5|3007.5|3010.8|3004.8|24
1657674000000|2022-07-13 01:00:00|3012.5|3006.5|3029.4|3023.4|3030.3|3024.3|3012.5|3006.5|122
1657674300000|2022-07-13 01:05:00|3030.1|3024.1|3028.4|3022.4|3030.9|3024.9|3022.6|3016.6|274
1657674600000|2022-07-13 01:10:00|3028.1|3022.1|3028.5|3022.5|3030|3024|3024.1|3018.1|194
1657674900000|2022-07-13 01:15:00|3028.8|3022.8|3034.5|3028.5|3034.8|3028.8|3025|3019|156
1657675200000|2022-07-13 01:20:00|3034.8|3028.8|3036.6|3030.6|3043|3037|3034.8|3028.8|201
1657675500000|2022-07-13 01:25:00|3036.9|3030.9|3033.3|3027.3|3039|3033|3032.5|3026.5|88
1657675800000|2022-07-13 01:30:00|3033|3027|3032.3|3026.3|3034|3028|3026.8|3020.8|146
1657676100000|2022-07-13 01:35:00|3032|3026|3031|3025|3032.5|3026.5|3028.3|3022.3|108
1657676400000|2022-07-13 01:40:00|3030.8|3024.8|3030.8|3024.8|3033|3027|3027.5|3021.5|59
1657676700000|2022-07-13 01:45:00|3030.5|3024.5|3036.8|3030.8|3037|3031|3029.8|3023.8|32
1657677000000|2022-07-13 01:50:00|3037|3031|3035.5|3029.5|3037.3|3031.3|3033.3|3027.3|25
1657677300000|2022-07-13 01:55:00|3036|3030|3035.8|3029.8|3038|3032|3034.8|3028.8|20
1657677600000|2022-07-13 02:00:00|3035.5|3029.5|3039|3033|3042.8|3036.8|3034|3028|116
1657677900000|2022-07-13 02:05:00|3039.3|3033.3|3045.3|3039.3|3045.6|3039.6|3039|3033|117
1657678200000|2022-07-13 02:10:00|3045|3039|3047.8|3041.8|3050.3|3044.3|3044.5|3038.5|172
1657678500000|2022-07-13 02:15:00|3047.5|3041.5|3048|3042|3049|3043|3047.3|3041.3|39
1657678800000|2022-07-13 02:20:00|3047.8|3041.8|3044.5|3038.5|3049|3043|3044.5|3038.5|34
1657679100000|2022-07-13 02:25:00|3044.3|3038.3|3045.3|3039.3|3045.3|3039.3|3044.3|3038.3|19
1657679400000|2022-07-13 02:30:00|3045.5|3039.5|3050.8|3044.8|3053.3|3047.3|3045.5|3039.5|132
1657679700000|2022-07-13 02:35:00|3051|3045|3047.8|3041.8|3051.3|3045.3|3047.8|3041.8|194
1657680000000|2022-07-13 02:40:00|3047.5|3041.5|3050.5|3044.5|3050.5|3044.5|3045.3|3039.3|158
1657680300000|2022-07-13 02:45:00|3050.3|3044.3|3052.3|3046.3|3052.5|3046.5|3046.5|3040.5|195
1657680600000|2022-07-13 02:50:00|3051.5|3045.5|3046.8|3040.8|3051.8|3045.8|3045.8|3039.8|76
1657680900000|2022-07-13 02:55:00|3046.5|3040.5|3038.8|3032.8|3046.5|3040.5|3037|3031|80
1657681200000|2022-07-13 03:00:00|3039|3033|3036.8|3030.8|3041.8|3035.8|3035.5|3029.5|98
1657681500000|2022-07-13 03:05:00|3036.5|3030.5|3028.3|3022.3|3037.8|3031.8|3028.3|3022.3|174
1657681800000|2022-07-13 03:10:00|3028.8|3022.8|3000.3|2994.3|3028.8|3022.8|3000.3|2994.3|308
1657682100000|2022-07-13 03:15:00|3000.8|2994.8|3002.3|2996.3|3008.3|3002.3|2997.8|2991.8|332
1657682400000|2022-07-13 03:20:00|3002.8|2996.8|2997.6|2991.6|3004.8|2998.8|2993.8|2987.8|358
1657682700000|2022-07-13 03:25:00|2997.5|2991.5|3007.5|3001.5|3008.3|3002.3|2992|2986|218
1657683000000|2022-07-13 03:30:00|3006.8|3000.8|3009|3003|3010.3|3004.3|3004.8|2998.8|63
1657683300000|2022-07-13 03:35:00|3009.3|3003.3|3013.8|3007.8|3014|3008|3009|3003|64
1657683600000|2022-07-13 03:40:00|3014|3008|3013.3|3007.3|3014|3008|3012.5|3006.5|33
1657683900000|2022-07-13 03:45:00|3013.8|3007.8|3015.5|3009.5|3016.3|3010.3|3013.3|3007.3|45
1657684200000|2022-07-13 03:50:00|3015.3|3009.3|3014|3008|3017.5|3011.5|3014|3008|38
1657684500000|2022-07-13 03:55:00|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|24
1657684800000|2022-07-13 04:00:00|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3011.3|3005.3|40
1657685100000|2022-07-13 04:05:00|3014|3008|3014|3008|3014.5|3008.5|3013.3|3007.3|30
1657685400000|2022-07-13 04:10:00|3013.8|3007.8|3007.3|3001.3|3013.8|3007.8|3005|2999|53
1657685700000|2022-07-13 04:15:00|3007|3001|3009.5|3003.5|3010.8|3004.8|3005|2999|49
1657686000000|2022-07-13 04:20:00|3009|3003|3010|3004|3010|3004|3009|3003|8
1657686300000|2022-07-13 04:25:00|3009.8|3003.8|3011|3005|3012|3006|3009.5|3003.5|27
1657686600000|2022-07-13 04:30:00|3010.8|3004.8|3010|3004|3011|3005|3009.5|3003.5|21
1657686900000|2022-07-13 04:35:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|14
1657687200000|2022-07-13 04:40:00|3011|3005|3010.8|3004.8|3013.3|3007.3|3010.5|3004.5|57
1657687500000|2022-07-13 04:45:00|3010.5|3004.5|3011.5|3005.5|3011.8|3005.8|3010.5|3004.5|24
1657687800000|2022-07-13 04:50:00|3011.3|3005.3|3011.8|3005.8|3012|3006|3010.8|3004.8|16
1657688100000|2022-07-13 04:55:00|3012|3006|3010|3004|3012.5|3006.5|3010|3004|38
1657688400000|2022-07-13 05:00:00|3009.5|3003.5|3010|3004|3011|3005|3009.5|3003.5|13
1657688700000|2022-07-13 05:05:00|3009.8|3003.8|3010|3004|3012.3|3006.3|3009.3|3003.3|47
1657689000000|2022-07-13 05:10:00|3010.3|3004.3|3009.8|3003.8|3011|3005|3009.5|3003.5|34
1657689300000|2022-07-13 05:15:00|3009.5|3003.5|3011|3005|3011.5|3005.5|3008.8|3002.8|34
1657689600000|2022-07-13 05:20:00|3010.8|3004.8|3015.5|3009.5|3016.3|3010.3|3009.8|3003.8|65
1657689900000|2022-07-13 05:25:00|3015.8|3009.8|3012|3006|3016.3|3010.3|3012|3006|70
1657690200000|2022-07-13 05:30:00|3011.3|3005.3|3000|2994|3011.3|3005.3|2989.3|2983.3|381
1657690500000|2022-07-13 05:35:00|2999.8|2993.8|3012.3|3006.3|3012.3|3006.3|2997|2991|231
1657690800000|2022-07-13 05:40:00|3011.8|3005.8|3011|3005|3016.8|3010.8|3006|3000|294
1657691100000|2022-07-13 05:45:00|3011.3|3005.3|2996.8|2990.8|3011.5|3005.5|2996|2990|220
1657691400000|2022-07-13 05:50:00|2996.3|2990.3|2992.8|2986.8|3001.3|2995.3|2991|2985|307
1657691700000|2022-07-13 05:55:00|2993|2987|2990|2984|2997.8|2991.8|2988.8|2982.8|242
1657692000000|2022-07-13 06:00:00|2989.8|2983.8|2986.8|2980.8|2993.8|2987.8|2980.5|2974.5|406
1657692300000|2022-07-13 06:05:00|2986.3|2980.3|2975.8|2969.8|2989|2983|2973|2967|278
1657692600000|2022-07-13 06:10:00|2976|2970|2965.3|2959.3|2976.5|2970.5|2965.3|2959.3|296
1657692900000|2022-07-13 06:15:00|2966|2960|2967.3|2961.3|2970.4|2964.4|2964|2958|206
1657693200000|2022-07-13 06:20:00|2967|2961|2958|2952|2968.8|2962.8|2955.3|2949.3|126
1657693500000|2022-07-13 06:25:00|2958.5|2952.5|2977.3|2971.3|2977.3|2971.3|2956.3|2950.3|224
1657693800000|2022-07-13 06:30:00|2977.5|2971.5|2970.8|2964.8|2979.3|2973.3|2968|2962|203
1657694100000|2022-07-13 06:35:00|2971|2965|2975.8|2969.8|2982.5|2976.5|2971|2965|226
1657694400000|2022-07-13 06:40:00|2976.3|2970.3|2985.5|2979.5|2986.8|2980.8|2976|2970|252
1657694700000|2022-07-13 06:45:00|2985.8|2979.8|2989.3|2983.3|2990.8|2984.8|2981.5|2975.5|250
1657695000000|2022-07-13 06:50:00|2988.5|2982.5|2975.8|2969.8|2993.8|2987.8|2974.8|2968.8|206
1657695300000|2022-07-13 06:55:00|2976.3|2970.3|2972.9|2966.9|2982.4|2976.4|2972.9|2966.9|124
1657695600000|2022-07-13 07:00:00|2972.1|2966.1|2972.1|2966.1|2982.9|2976.9|2969.9|2963.9|140
1657695900000|2022-07-13 07:05:00|2971.9|2965.9|2972.1|2966.1|2977.6|2971.6|2965.4|2959.4|115
1657696200000|2022-07-13 07:10:00|2972.4|2966.4|2982.4|2976.4|2984.4|2978.4|2972.4|2966.4|87
1657696500000|2022-07-13 07:15:00|2982.6|2976.6|2988.4|2982.4|2989.6|2983.6|2978.1|2972.1|119
1657696800000|2022-07-13 07:20:00|2988.6|2982.6|2985.6|2979.6|2988.6|2982.6|2979.9|2973.9|66
1657697100000|2022-07-13 07:25:00|2985.9|2979.9|2985.9|2979.9|2987.1|2981.1|2982.6|2976.6|84
1657697400000|2022-07-13 07:30:00|2985.6|2979.6|2991.1|2985.1|2991.1|2985.1|2983.9|2977.9|71
1657697700000|2022-07-13 07:35:00|2991.4|2985.4|2993.1|2987.1|2993.9|2987.9|2987.9|2981.9|83
1657698000000|2022-07-13 07:40:00|2993.4|2987.4|2995.6|2989.6|2997.1|2991.1|2990.6|2984.6|69
1657698300000|2022-07-13 07:45:00|2995.4|2989.4|3002.1|2996.1|3002.9|2996.9|2993.4|2987.4|47
1657698600000|2022-07-13 07:50:00|3002.4|2996.4|2999.9|2993.9|3003.1|2997.1|2997.9|2991.9|68
1657698900000|2022-07-13 07:55:00|2999.6|2993.6|2997.1|2991.1|3000.4|2994.4|2997.1|2991.1|15
1657699200000|2022-07-13 08:00:00|2997.4|2991.4|3005.1|2999.1|3005.4|2999.4|2996.9|2990.9|97
1657699500000|2022-07-13 08:05:00|3004.9|2998.9|3005.1|2999.1|3007.9|3001.9|3004.1|2998.1|39
1657699800000|2022-07-13 08:10:00|3004.6|2998.6|3009.4|3003.4|3010.1|3004.1|3004.6|2998.6|37
1657700100000|2022-07-13 08:15:00|3009.1|3003.1|3010.9|3004.9|3015.9|3009.9|3007.9|3001.9|75
1657700400000|2022-07-13 08:20:00|3011.6|3005.6|3007.4|3001.4|3012.1|3006.1|3003.5|2997.5|59
1657700700000|2022-07-13 08:25:00|3007.1|3001.1|3012.9|3006.9|3013.1|3007.1|3003.6|2997.6|66
1657701000000|2022-07-13 08:30:00|3013.1|3007.1|3017.6|3011.6|3019.1|3013.1|3012.1|3006.1|87
1657701300000|2022-07-13 08:35:00|3017.9|3011.9|3015.1|3009.1|3017.9|3011.9|3014.4|3008.4|27
1657701600000|2022-07-13 08:40:00|3014.9|3008.9|3013.4|3007.4|3016.1|3010.1|3012.5|3006.5|61
1657701900000|2022-07-13 08:45:00|3013.1|3007.1|3016.1|3010.1|3017.6|3011.6|3010.6|3004.6|102
1657702200000|2022-07-13 08:50:00|3014.9|3008.9|3011.9|3005.9|3015.9|3009.9|3009.9|3003.9|44
1657702500000|2022-07-13 08:55:00|3011.6|3005.6|3016.9|3010.9|3016.9|3010.9|3010.6|3004.6|42
1657702800000|2022-07-13 09:00:00|3016.4|3010.4|3011.6|3005.6|3016.4|3010.4|3010.9|3004.9|40
1657703100000|2022-07-13 09:05:00|3011.9|3005.9|3011.4|3005.4|3014.1|3008.1|3010.9|3004.9|55
1657703400000|2022-07-13 09:10:00|3010.9|3004.9|3004.1|2998.1|3010.9|3004.9|3004.1|2998.1|55
1657703700000|2022-07-13 09:15:00|3003.9|2997.9|3005.9|2999.9|3007.9|3001.9|3003.9|2997.9|64
1657704000000|2022-07-13 09:20:00|3006.1|3000.1|3007.9|3001.9|3008.9|3002.9|3004.9|2998.9|34
1657704300000|2022-07-13 09:25:00|3007.4|3001.4|3007.6|3001.6|3007.9|3001.9|3004.9|2998.9|35
1657704600000|2022-07-13 09:30:00|3007.4|3001.4|3010.1|3004.1|3010.4|3004.4|3007.1|3001.1|43
1657704900000|2022-07-13 09:35:00|3009.9|3003.9|3011.6|3005.6|3011.9|3005.9|3008.1|3002.1|43
1657705200000|2022-07-13 09:40:00|3011.9|3005.9|3008.4|3002.4|3012.4|3006.4|3004.4|2998.4|60
1657705500000|2022-07-13 09:45:00|3008.1|3002.1|3007.1|3001.1|3008.1|3002.1|3006.9|3000.9|42
1657705800000|2022-07-13 09:50:00|3007.4|3001.4|3008.9|3002.9|3009.1|3003.1|3007.4|3001.4|31
1657706100000|2022-07-13 09:55:00|3009.1|3003.1|3007.4|3001.4|3009.4|3003.4|3005.4|2999.4|42
1657706400000|2022-07-13 10:00:00|3007.6|3001.6|3008.6|3002.6|3008.6|3002.6|3007.4|3001.4|52
1657706700000|2022-07-13 10:05:00|3008.4|3002.4|3008.6|3002.6|3011.4|3005.4|3008.4|3002.4|25
1657707000000|2022-07-13 10:10:00|3010.1|3004.1|3006.4|3000.4|3011.6|3005.6|3005.9|2999.9|48
1657707300000|2022-07-13 10:15:00|3005.9|2999.9|3008.4|3002.4|3008.9|3002.9|3005.6|2999.6|20
1657707600000|2022-07-13 10:20:00|3007.4|3001.4|3004.4|2998.4|3008.6|3002.6|3004.4|2998.4|26
1657707900000|2022-07-13 10:25:00|3004.1|2998.1|2999.9|2993.9|3005.9|2999.9|2999.4|2993.4|40
1657708200000|2022-07-13 10:30:00|3000.1|2994.1|3001.9|2995.9|3002.4|2996.4|2999.9|2993.9|57
1657708500000|2022-07-13 10:35:00|3002.1|2996.1|3002.4|2996.4|3002.6|2996.6|3000.9|2994.9|32
1657708800000|2022-07-13 10:40:00|3000.9|2994.9|2996.6|2990.6|3001.1|2995.1|2995.1|2989.1|30
1657709100000|2022-07-13 10:45:00|2996.4|2990.4|2997.4|2991.4|2997.4|2991.4|2995.4|2989.4|28
1657709400000|2022-07-13 10:50:00|2999.1|2993.1|2998.6|2992.6|3000.1|2994.1|2998.6|2992.6|13
1657709700000|2022-07-13 10:55:00|2998.1|2992.1|2992.6|2986.6|2998.1|2992.1|2989.9|2983.9|52
1657710000000|2022-07-13 11:00:00|2992.4|2986.4|2990.4|2984.4|2992.4|2986.4|2989.4|2983.4|31
1657710300000|2022-07-13 11:05:00|2990.1|2984.1|2998.1|2992.1|2998.6|2992.6|2989.6|2983.6|41
1657710600000|2022-07-13 11:10:00|2997.9|2991.9|2999.9|2993.9|3000.9|2994.9|2996.9|2990.9|41
1657710900000|2022-07-13 11:15:00|3000.1|2994.1|3000.6|2994.6|3001.4|2995.4|2998.1|2992.1|65
1657711200000|2022-07-13 11:20:00|3000.4|2994.4|3001.6|2995.6|3005.6|2999.6|2998.1|2992.1|60
1657711500000|2022-07-13 11:25:00|3001.9|2995.9|3000.9|2994.9|3002.9|2996.9|3000.1|2994.1|74
1657711800000|2022-07-13 11:30:00|3001.1|2995.1|3007.1|3001.1|3009.1|3003.1|3000.9|2994.9|67
1657712100000|2022-07-13 11:35:00|3007.4|3001.4|3010.1|3004.1|3011.1|3005.1|3006.4|3000.4|67
1657712400000|2022-07-13 11:40:00|3009.6|3003.6|3005.1|2999.1|3013.4|3007.4|3005.1|2999.1|70
1657712700000|2022-07-13 11:45:00|3003.1|2997.1|3009.9|3003.9|3009.9|3003.9|3001.9|2995.9|60
1657713000000|2022-07-13 11:50:00|3009.4|3003.4|2992.6|2986.6|3009.9|3003.9|2992.6|2986.6|92
1657713300000|2022-07-13 11:55:00|2992.4|2986.4|2986.9|2980.9|2994.4|2988.4|2986.9|2980.9|84
1657713600000|2022-07-13 12:00:00|2986.6|2980.6|2988.9|2982.9|2989.4|2983.4|2986.1|2980.1|47
1657713900000|2022-07-13 12:05:00|2988.6|2982.6|2992.1|2986.1|2992.1|2986.1|2986.4|2980.4|79
1657714200000|2022-07-13 12:10:00|2991.6|2985.6|2993.6|2987.6|2993.9|2987.9|2988.9|2982.9|36
1657714500000|2022-07-13 12:15:00|2993.9|2987.9|2994.9|2988.9|2998.1|2992.1|2993.6|2987.6|59
1657714800000|2022-07-13 12:20:00|2995.4|2989.4|2996.9|2990.9|3000.9|2994.9|2995.1|2989.1|43
1657715100000|2022-07-13 12:25:00|2997.1|2991.1|3004.9|2998.9|3005.6|2999.6|2997.1|2991.1|67
1657715400000|2022-07-13 12:30:00|3004.4|2998.4|2975.9|2969.9|3004.4|2998.4|2975.4|2969.4|316
1657715700000|2022-07-13 12:35:00|2975.6|2969.6|2965.1|2959.1|2978.6|2972.6|2964|2958|150
1657716000000|2022-07-13 12:40:00|2964.9|2958.9|2961.1|2955.1|2964.9|2958.9|2959.1|2953.1|101
1657716300000|2022-07-13 12:45:00|2960.6|2954.6|2964.9|2958.9|2969.4|2963.4|2959.9|2953.9|154
1657716600000|2022-07-13 12:50:00|2964.6|2958.6|2969.1|2963.1|2976.1|2970.1|2962.6|2956.6|197
1657716900000|2022-07-13 12:55:00|2968.9|2962.9|2964.9|2958.9|2971.9|2965.9|2964.4|2958.4|99
1657717200000|2022-07-13 13:00:00|2964.6|2958.6|2977.8|2971.8|2978.4|2972.4|2946.4|2940.4|407
1657717500000|2022-07-13 13:05:00|2978|2972|2969.4|2963.4|2978.8|2972.8|2964.3|2958.3|237
1657717800000|2022-07-13 13:10:00|2969.1|2963.1|2963.6|2957.6|2970.4|2964.4|2960.9|2954.9|277
1657718100000|2022-07-13 13:15:00|2963.1|2957.1|2954.1|2948.1|2967.6|2961.6|2953.6|2947.6|295
1657718400000|2022-07-13 13:20:00|2953.9|2947.9|2957.1|2951.1|2961.9|2955.9|2953.6|2947.6|206
1657718700000|2022-07-13 13:25:00|2957.6|2951.6|2933.3|2927.3|2957.9|2951.9|2930.8|2924.8|262
1657719000000|2022-07-13 13:30:00|2932.6|2926.6|2937.1|2931.1|2943|2937|2926.8|2920.8|283
1657719300000|2022-07-13 13:35:00|2936.9|2930.9|2941.9|2935.9|2944.6|2938.6|2934.1|2928.1|218
1657719600000|2022-07-13 13:40:00|2942.1|2936.1|2938.6|2932.6|2949.1|2943.1|2936.4|2930.4|200
1657719900000|2022-07-13 13:45:00|2937.4|2931.4|2930.1|2924.1|2942.9|2936.9|2927.1|2921.1|246
1657720200000|2022-07-13 13:50:00|2930.4|2924.4|2927.6|2921.6|2935.5|2929.5|2923.4|2917.4|266
1657720500000|2022-07-13 13:55:00|2927.4|2921.4|2919.9|2913.9|2929.1|2923.1|2918.4|2912.4|178
1657720800000|2022-07-13 14:00:00|2920.9|2914.9|2915.4|2909.4|2920.9|2914.9|2908.9|2902.9|244
1657721100000|2022-07-13 14:05:00|2915.1|2909.1|2900.1|2894.1|2918.6|2912.6|2897.1|2891.1|342
1657721400000|2022-07-13 14:10:00|2899.6|2893.6|2904.6|2898.6|2904.9|2898.9|2898.6|2892.6|232
1657721700000|2022-07-13 14:15:00|2904.4|2898.4|2900.6|2894.6|2911.1|2905.1|2899.6|2893.6|175
1657722000000|2022-07-13 14:20:00|2899.9|2893.9|2887.4|2881.4|2899.9|2893.9|2883.9|2877.9|181
1657722300000|2022-07-13 14:25:00|2887.1|2881.1|2882.4|2876.4|2891.9|2885.9|2882.1|2876.1|228
1657722600000|2022-07-13 14:30:00|2883.1|2877.1|2906.6|2900.6|2907.9|2901.9|2880.4|2874.4|280
1657722900000|2022-07-13 14:35:00|2906.4|2900.4|2914.4|2908.4|2917.1|2911.1|2897.6|2891.6|306
1657723200000|2022-07-13 14:40:00|2914.9|2908.9|2933|2927|2938.5|2932.5|2914.9|2908.9|317
1657723500000|2022-07-13 14:45:00|2933.3|2927.3|2941.6|2935.6|2943.4|2937.4|2926|2920|378
1657723800000|2022-07-13 14:50:00|2941.9|2935.9|2942.4|2936.4|2949.4|2943.4|2936.9|2930.9|226
1657724100000|2022-07-13 14:55:00|2942.9|2936.9|2954.6|2948.6|2962.6|2956.6|2942.9|2936.9|361
1657724400000|2022-07-13 15:00:00|2954.1|2948.1|2950.4|2944.4|2954.6|2948.6|2944.6|2938.6|192
1657724700000|2022-07-13 15:05:00|2950.1|2944.1|2960.4|2954.4|2962.6|2956.6|2949.1|2943.1|282
1657725000000|2022-07-13 15:10:00|2960.6|2954.6|2966.6|2960.6|2966.6|2960.6|2956.6|2950.6|275
1657725300000|2022-07-13 15:15:00|2967.4|2961.4|2948.1|2942.1|2967.4|2961.4|2946.9|2940.9|271
1657725600000|2022-07-13 15:20:00|2948.4|2942.4|2948.1|2942.1|2951.6|2945.6|2944.6|2938.6|152
1657725900000|2022-07-13 15:25:00|2947.9|2941.9|2949.4|2943.4|2956.4|2950.4|2945.1|2939.1|127
1657726200000|2022-07-13 15:30:00|2949.6|2943.6|2943.6|2937.6|2950.9|2944.9|2941.1|2935.1|135
1657726500000|2022-07-13 15:35:00|2943.1|2937.1|2934.1|2928.1|2943.1|2937.1|2932.1|2926.1|103
1657726800000|2022-07-13 15:40:00|2934.4|2928.4|2921.9|2915.9|2935.4|2929.4|2921.9|2915.9|185
1657727100000|2022-07-13 15:45:00|2922.1|2916.1|2916.9|2910.9|2924.4|2918.4|2914.6|2908.6|143
1657727400000|2022-07-13 15:50:00|2915.4|2909.4|2922.4|2916.4|2925.1|2919.1|2915.1|2909.1|116
1657727700000|2022-07-13 15:55:00|2922.1|2916.1|2923.9|2917.9|2927.1|2921.1|2922.1|2916.1|119
1657728000000|2022-07-13 16:00:00|2924.1|2918.1|2918.4|2912.4|2925.1|2919.1|2918.1|2912.1|129
1657728300000|2022-07-13 16:05:00|2918.6|2912.6|2930.4|2924.4|2932.4|2926.4|2915.9|2909.9|125
1657728600000|2022-07-13 16:10:00|2930.6|2924.6|2927.1|2921.1|2931.1|2925.1|2923.6|2917.6|92
1657728900000|2022-07-13 16:15:00|2927.4|2921.4|2930.6|2924.6|2930.6|2924.6|2923.1|2917.1|143
1657729200000|2022-07-13 16:20:00|2931.1|2925.1|2933.1|2927.1|2933.1|2927.1|2928.1|2922.1|79
1657729500000|2022-07-13 16:25:00|2933.4|2927.4|2933.1|2927.1|2936.6|2930.6|2931.4|2925.4|62
1657729800000|2022-07-13 16:30:00|2932.9|2926.9|2937.4|2931.4|2937.4|2931.4|2931.9|2925.9|46
1657730100000|2022-07-13 16:35:00|2937.1|2931.1|2934.4|2928.4|2937.1|2931.1|2933.4|2927.4|37
1657730400000|2022-07-13 16:40:00|2933.9|2927.9|2933.4|2927.4|2934.9|2928.9|2932.6|2926.6|43
1657730700000|2022-07-13 16:45:00|2933.1|2927.1|2933.1|2927.1|2933.4|2927.4|2929.1|2923.1|37
1657731000000|2022-07-13 16:50:00|2933.6|2927.6|2932.4|2926.4|2933.9|2927.9|2929.6|2923.6|82
1657731300000|2022-07-13 16:55:00|2932.1|2926.1|2931|2925|2932.1|2926.1|2928.8|2922.8|87
1657756800000|2022-07-14 00:00:00|2923.1|2917.1|2920.6|2914.6|2925|2919|2919.8|2913.8|56
1657757100000|2022-07-14 00:05:00|2920.9|2914.9|2921.3|2915.3|2923.6|2917.6|2920.9|2914.9|16
1657757400000|2022-07-14 00:10:00|2921.5|2915.5|2923.3|2917.3|2924.5|2918.5|2921.5|2915.5|32
1657757700000|2022-07-14 00:15:00|2924|2918|2922.5|2916.5|2928.3|2922.3|2922.3|2916.3|44
1657758000000|2022-07-14 00:20:00|2922.8|2916.8|2921.8|2915.8|2924.5|2918.5|2921.8|2915.8|9
1657758300000|2022-07-14 00:25:00|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2919.3|2913.3|15
1657758600000|2022-07-14 00:30:00|2922|2916|2919|2913|2922|2916|2919|2913|5
1657758900000|2022-07-14 00:35:00|2919.3|2913.3|2921|2915|2921|2915|2919.3|2913.3|4
1657759200000|2022-07-14 00:40:00|2921.3|2915.3|2918.3|2912.3|2922|2916|2917|2911|28
1657759500000|2022-07-14 00:45:00|2918|2912|2917|2911|2918|2912|2917|2911|5
1657759800000|2022-07-14 00:50:00|2917.3|2911.3|2918.3|2912.3|2918.5|2912.5|2917.3|2911.3|14
1657760100000|2022-07-14 00:55:00|2918.5|2912.5|2921.3|2915.3|2922.8|2916.8|2917.8|2911.8|17
1657760400000|2022-07-14 01:00:00|2921.5|2915.5|2920|2914|2923|2917|2913.1|2907.1|107
1657760700000|2022-07-14 01:05:00|2919.5|2913.5|2905.5|2899.5|2919.5|2913.5|2904.3|2898.3|154
1657761000000|2022-07-14 01:10:00|2906|2900|2905.3|2899.3|2909.5|2903.5|2904|2898|188
1657761300000|2022-07-14 01:15:00|2904.5|2898.5|2913|2907|2917.8|2911.8|2904.5|2898.5|124
1657761600000|2022-07-14 01:20:00|2913.5|2907.5|2930.6|2924.6|2934.5|2928.5|2913.5|2907.5|388
1657761900000|2022-07-14 01:25:00|2930.9|2924.9|2927.8|2921.8|2933.3|2927.3|2927|2921|158
1657762200000|2022-07-14 01:30:00|2928|2922|2928.8|2922.8|2931|2925|2927.3|2921.3|92
1657762500000|2022-07-14 01:35:00|2928.5|2922.5|2926|2920|2929.5|2923.5|2924.5|2918.5|79
1657762800000|2022-07-14 01:40:00|2925.8|2919.8|2926.5|2920.5|2930.8|2924.8|2925|2919|120
1657763100000|2022-07-14 01:45:00|2926.8|2920.8|2931.8|2925.8|2937.5|2931.5|2926.8|2920.8|138
1657763400000|2022-07-14 01:50:00|2931.5|2925.5|2931.3|2925.3|2934.8|2928.8|2929.3|2923.3|111
1657763700000|2022-07-14 01:55:00|2932.5|2926.5|2936.8|2930.8|2942.8|2936.8|2932.5|2926.5|158
1657764000000|2022-07-14 02:00:00|2938.4|2932.4|2944.3|2938.3|2946.3|2940.3|2937|2931|166
1657764300000|2022-07-14 02:05:00|2944|2938|2946.8|2940.8|2951.5|2945.5|2942.8|2936.8|158
1657764600000|2022-07-14 02:10:00|2945.8|2939.8|2943.3|2937.3|2946.3|2940.3|2940.3|2934.3|144
1657764900000|2022-07-14 02:15:00|2942.8|2936.8|2940.3|2934.3|2942.8|2936.8|2940|2934|13
1657765200000|2022-07-14 02:20:00|2940.1|2934.1|2939.3|2933.3|2940.3|2934.3|2939|2933|11
1657765500000|2022-07-14 02:25:00|2939.8|2933.8|2934.5|2928.5|2940.3|2934.3|2933.8|2927.8|104
1657765800000|2022-07-14 02:30:00|2935.1|2929.1|2933.3|2927.3|2935.5|2929.5|2929.3|2923.3|122
1657766100000|2022-07-14 02:35:00|2932|2926|2938.3|2932.3|2941|2935|2931.3|2925.3|128
1657766400000|2022-07-14 02:40:00|2938.5|2932.5|2946|2940|2947|2941|2937.8|2931.8|131
1657766700000|2022-07-14 02:45:00|2945|2939|2942.5|2936.5|2948.3|2942.3|2941|2935|112
1657767000000|2022-07-14 02:50:00|2942.8|2936.8|2937.8|2931.8|2943|2937|2937.5|2931.5|106
1657767300000|2022-07-14 02:55:00|2938|2932|2942.5|2936.5|2946.3|2940.3|2938|2932|86
1657767600000|2022-07-14 03:00:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2938.8|2932.8|93
1657767900000|2022-07-14 03:05:00|2942.5|2936.5|2943|2937|2943.8|2937.8|2940|2934|56
1657768200000|2022-07-14 03:10:00|2942.8|2936.8|2943.8|2937.8|2944.3|2938.3|2939.3|2933.3|86
1657768500000|2022-07-14 03:15:00|2943.5|2937.5|2938.3|2932.3|2943.8|2937.8|2937.8|2931.8|108
1657768800000|2022-07-14 03:20:00|2938|2932|2939.5|2933.5|2943.5|2937.5|2938|2932|168
1657769100000|2022-07-14 03:25:00|2939.3|2933.3|2939.5|2933.5|2945.3|2939.3|2937.8|2931.8|98
1657769400000|2022-07-14 03:30:00|2939.3|2933.3|2937.3|2931.3|2939.8|2933.8|2937.3|2931.3|16
1657769700000|2022-07-14 03:35:00|2937.5|2931.5|2937|2931|2938|2932|2936.5|2930.5|15
1657770000000|2022-07-14 03:40:00|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2936.5|2930.5|34
1657770300000|2022-07-14 03:45:00|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|11
1657770600000|2022-07-14 03:50:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|7
1657770900000|2022-07-14 03:55:00|2936.8|2930.8|2936.8|2930.8|2937.5|2931.5|2936|2930|13
1657771200000|2022-07-14 04:00:00|2937|2931|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|18
1657771500000|2022-07-14 04:05:00|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|9
1657771800000|2022-07-14 04:10:00|2936.8|2930.8|2936.8|2930.8|2938.8|2932.8|2936.8|2930.8|15
1657772100000|2022-07-14 04:15:00|2937|2931|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|13
1657772400000|2022-07-14 04:20:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1657772700000|2022-07-14 04:25:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1657773000000|2022-07-14 04:30:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|4
1657773300000|2022-07-14 04:35:00|2936.5|2930.5|2937|2931|2937|2931|2936.3|2930.3|6
1657773600000|2022-07-14 04:40:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1657773900000|2022-07-14 04:45:00|2936.8|2930.8|2934.8|2928.8|2936.8|2930.8|2934|2928|12
1657774200000|2022-07-14 04:50:00|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|7
1657774500000|2022-07-14 04:55:00|2934.5|2928.5|2930.5|2924.5|2934.5|2928.5|2929.5|2923.5|30
1657774800000|2022-07-14 05:00:00|2930.8|2924.8|2928.3|2922.3|2931.3|2925.3|2927.8|2921.8|21
1657775100000|2022-07-14 05:05:00|2929|2923|2927|2921|2931|2925|2926.5|2920.5|37
1657775400000|2022-07-14 05:10:00|2926.8|2920.8|2927|2921|2930|2924|2926|2920|21
1657775700000|2022-07-14 05:15:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925|2919|20
1657776000000|2022-07-14 05:20:00|2925.5|2919.5|2922.5|2916.5|2925.5|2919.5|2922|2916|27
1657776300000|2022-07-14 05:25:00|2922.3|2916.3|2920.8|2914.8|2922.8|2916.8|2919.3|2913.3|68
1657776600000|2022-07-14 05:30:00|2921|2915|2921.5|2915.5|2924.8|2918.8|2920.3|2914.3|170
1657776900000|2022-07-14 05:35:00|2921.8|2915.8|2915.8|2909.8|2923.5|2917.5|2915.8|2909.8|113
1657777200000|2022-07-14 05:40:00|2916|2910|2910.3|2904.3|2917|2911|2908.5|2902.5|187
1657777500000|2022-07-14 05:45:00|2910.8|2904.8|2911.3|2905.3|2913|2907|2909.3|2903.3|132
1657777800000|2022-07-14 05:50:00|2911|2905|2907|2901|2913|2907|2905|2899|194
1657778100000|2022-07-14 05:55:00|2907.5|2901.5|2908.3|2902.3|2915|2909|2906.5|2900.5|159
1657778400000|2022-07-14 06:00:00|2908.5|2902.5|2909.8|2903.8|2914.5|2908.5|2904.3|2898.3|137
1657778700000|2022-07-14 06:05:00|2910.3|2904.3|2911|2905|2915.3|2909.3|2907|2901|135
1657779000000|2022-07-14 06:10:00|2910.8|2904.8|2907.3|2901.3|2910.8|2904.8|2905|2899|71
1657779300000|2022-07-14 06:15:00|2906.5|2900.5|2906|2900|2907.3|2901.3|2905.4|2899.4|59
1657779600000|2022-07-14 06:20:00|2905.8|2899.8|2904|2898|2908.5|2902.5|2903.3|2897.3|60
1657779900000|2022-07-14 06:25:00|2903.8|2897.8|2905.3|2899.3|2907|2901|2903|2897|118
1657780200000|2022-07-14 06:30:00|2905|2899|2911.3|2905.3|2915.3|2909.3|2904.8|2898.8|171
1657780500000|2022-07-14 06:35:00|2911.8|2905.8|2908.3|2902.3|2913|2907|2907.5|2901.5|110
1657780800000|2022-07-14 06:40:00|2908.5|2902.5|2911.5|2905.5|2913.3|2907.3|2905.8|2899.8|112
1657781100000|2022-07-14 06:45:00|2911.8|2905.8|2917.5|2911.5|2922|2916|2911.3|2905.3|149
1657781400000|2022-07-14 06:50:00|2917.3|2911.3|2909.3|2903.3|2919.5|2913.5|2908.8|2902.8|192
1657781700000|2022-07-14 06:55:00|2909|2903|2890.3|2884.3|2910.9|2904.9|2890.3|2884.3|138
1657782000000|2022-07-14 07:00:00|2890.8|2884.8|2900.4|2894.4|2902.3|2896.3|2888.5|2882.5|147
1657782300000|2022-07-14 07:05:00|2900.6|2894.6|2895.4|2889.4|2902.4|2896.4|2893.6|2887.6|74
1657782600000|2022-07-14 07:10:00|2895.6|2889.6|2907.6|2901.6|2908.4|2902.4|2895.6|2889.6|77
1657782900000|2022-07-14 07:15:00|2907.9|2901.9|2908.4|2902.4|2915.4|2909.4|2906.9|2900.9|55
1657783200000|2022-07-14 07:20:00|2908.1|2902.1|2914.1|2908.1|2914.1|2908.1|2908.1|2902.1|33
1657783500000|2022-07-14 07:25:00|2913.9|2907.9|2910.1|2904.1|2915.6|2909.6|2908.4|2902.4|47
1657783800000|2022-07-14 07:30:00|2910.6|2904.6|2914.6|2908.6|2915.4|2909.4|2910.6|2904.6|75
1657784100000|2022-07-14 07:35:00|2914.9|2908.9|2916.1|2910.1|2922.1|2916.1|2914.6|2908.6|64
1657784400000|2022-07-14 07:40:00|2915.9|2909.9|2914.4|2908.4|2917.4|2911.4|2914.4|2908.4|43
1657784700000|2022-07-14 07:45:00|2912.4|2906.4|2919.1|2913.1|2920.1|2914.1|2912.4|2906.4|58
1657785000000|2022-07-14 07:50:00|2919.6|2913.6|2919.4|2913.4|2920.6|2914.6|2917.9|2911.9|34
1657785300000|2022-07-14 07:55:00|2919.6|2913.6|2917.9|2911.9|2920.1|2914.1|2915.1|2909.1|27
1657785600000|2022-07-14 08:00:00|2918.1|2912.1|2919.1|2913.1|2922.9|2916.9|2916.4|2910.4|77
1657785900000|2022-07-14 08:05:00|2919.9|2913.9|2920.6|2914.6|2922.1|2916.1|2918.1|2912.1|69
1657786200000|2022-07-14 08:10:00|2919.4|2913.4|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|31
1657786500000|2022-07-14 08:15:00|2919.1|2913.1|2920.4|2914.4|2920.4|2914.4|2913.4|2907.4|80
1657786800000|2022-07-14 08:20:00|2920.9|2914.9|2921.1|2915.1|2925.9|2919.9|2920.9|2914.9|34
1657787100000|2022-07-14 08:25:00|2921.4|2915.4|2921.1|2915.1|2924.1|2918.1|2920.9|2914.9|39
1657787400000|2022-07-14 08:30:00|2920.6|2914.6|2921.4|2915.4|2921.6|2915.6|2917.4|2911.4|58
1657787700000|2022-07-14 08:35:00|2921.6|2915.6|2918.9|2912.9|2923.1|2917.1|2918.6|2912.6|39
1657788000000|2022-07-14 08:40:00|2918.6|2912.6|2913.9|2907.9|2919.1|2913.1|2913.1|2907.1|81
1657788300000|2022-07-14 08:45:00|2914.1|2908.1|2920.1|2914.1|2921.6|2915.6|2913.1|2907.1|67
1657788600000|2022-07-14 08:50:00|2920.9|2914.9|2922.1|2916.1|2924.1|2918.1|2920.9|2914.9|49
1657788900000|2022-07-14 08:55:00|2922.4|2916.4|2922.4|2916.4|2924.1|2918.1|2922.1|2916.1|40
1657789200000|2022-07-14 09:00:00|2921.6|2915.6|2916.4|2910.4|2922.9|2916.9|2915.9|2909.9|64
1657789500000|2022-07-14 09:05:00|2915.9|2909.9|2917.1|2911.1|2917.6|2911.6|2914.9|2908.9|8
1657789800000|2022-07-14 09:10:00|2917.6|2911.6|2918.9|2912.9|2919.9|2913.9|2917.1|2911.1|22
1657790100000|2022-07-14 09:15:00|2919.1|2913.1|2920.1|2914.1|2920.4|2914.4|2918.6|2912.6|36
1657790400000|2022-07-14 09:20:00|2919.9|2913.9|2918.6|2912.6|2920.4|2914.4|2916.4|2910.4|41
1657790700000|2022-07-14 09:25:00|2918.4|2912.4|2914.4|2908.4|2918.9|2912.9|2913.9|2907.9|40
1657791000000|2022-07-14 09:30:00|2914.6|2908.6|2914.9|2908.9|2916.6|2910.6|2914.4|2908.4|41
1657791300000|2022-07-14 09:35:00|2915.1|2909.1|2918.6|2912.6|2918.6|2912.6|2915.1|2909.1|25
1657791600000|2022-07-14 09:40:00|2918.4|2912.4|2918.4|2912.4|2920.9|2914.9|2918.4|2912.4|51
1657791900000|2022-07-14 09:45:00|2918.1|2912.1|2918.9|2912.9|2920.1|2914.1|2917.9|2911.9|24
1657792200000|2022-07-14 09:50:00|2919.1|2913.1|2918.9|2912.9|2920.4|2914.4|2916.9|2910.9|47
1657792500000|2022-07-14 09:55:00|2918.4|2912.4|2914.6|2908.6|2918.6|2912.6|2913.6|2907.6|41
1657792800000|2022-07-14 10:00:00|2915.4|2909.4|2917.6|2911.6|2919.1|2913.1|2915.4|2909.4|38
1657793100000|2022-07-14 10:05:00|2918.1|2912.1|2915.9|2909.9|2918.6|2912.6|2915.6|2909.6|17
1657793400000|2022-07-14 10:10:00|2916.4|2910.4|2919.1|2913.1|2919.1|2913.1|2916.4|2910.4|25
1657793700000|2022-07-14 10:15:00|2918.9|2912.9|2916.4|2910.4|2918.9|2912.9|2914.9|2908.9|30
1657794000000|2022-07-14 10:20:00|2916.1|2910.1|2909.9|2903.9|2916.9|2910.9|2908.9|2902.9|47
1657794300000|2022-07-14 10:25:00|2909.4|2903.4|2906.9|2900.9|2910.1|2904.1|2905.9|2899.9|39
1657794600000|2022-07-14 10:30:00|2906.6|2900.6|2903.9|2897.9|2906.9|2900.9|2903.6|2897.6|50
1657794900000|2022-07-14 10:35:00|2903.6|2897.6|2902.1|2896.1|2905.9|2899.9|2902.1|2896.1|25
1657795200000|2022-07-14 10:40:00|2901.9|2895.9|2899.4|2893.4|2904.9|2898.9|2899.4|2893.4|41
1657795500000|2022-07-14 10:45:00|2899.9|2893.9|2899.1|2893.1|2904.1|2898.1|2899.1|2893.1|57
1657795800000|2022-07-14 10:50:00|2899.4|2893.4|2899.9|2893.9|2901.1|2895.1|2896.9|2890.9|49
1657796100000|2022-07-14 10:55:00|2900.1|2894.1|2899.6|2893.6|2902.9|2896.9|2899.4|2893.4|45
1657796400000|2022-07-14 11:00:00|2898.9|2892.9|2899.9|2893.9|2901.9|2895.9|2898.6|2892.6|36
1657796700000|2022-07-14 11:05:00|2897.9|2891.9|2898.4|2892.4|2898.9|2892.9|2897.9|2891.9|36
1657797000000|2022-07-14 11:10:00|2898.1|2892.1|2896.9|2890.9|2898.4|2892.4|2896.1|2890.1|55
1657797300000|2022-07-14 11:15:00|2896.6|2890.6|2895.4|2889.4|2896.9|2890.9|2895.4|2889.4|64
1657797600000|2022-07-14 11:20:00|2895.1|2889.1|2899.6|2893.6|2899.6|2893.6|2893.6|2887.6|30
1657797900000|2022-07-14 11:25:00|2899.4|2893.4|2904.9|2898.9|2904.9|2898.9|2899.1|2893.1|40
1657798200000|2022-07-14 11:30:00|2905.1|2899.1|2909.4|2903.4|2915.5|2909.5|2905.1|2899.1|110
1657798500000|2022-07-14 11:35:00|2909.1|2903.1|2908.6|2902.6|2910.9|2904.9|2905.9|2899.9|62
1657798800000|2022-07-14 11:40:00|2909.1|2903.1|2906.6|2900.6|2910.4|2904.4|2904.4|2898.4|77
1657799100000|2022-07-14 11:45:00|2906.9|2900.9|2903.1|2897.1|2910.1|2904.1|2903.1|2897.1|77
1657799400000|2022-07-14 11:50:00|2902.9|2896.9|2901.6|2895.6|2905.6|2899.6|2901.6|2895.6|51
1657799700000|2022-07-14 11:55:00|2901.4|2895.4|2899.9|2893.9|2901.4|2895.4|2895.9|2889.9|43
1657800000000|2022-07-14 12:00:00|2900.1|2894.1|2889.1|2883.1|2900.4|2894.4|2888.6|2882.6|73
1657800300000|2022-07-14 12:05:00|2889.6|2883.6|2885.9|2879.9|2891.9|2885.9|2884.6|2878.6|83
1657800600000|2022-07-14 12:10:00|2886.1|2880.1|2889.1|2883.1|2890.9|2884.9|2884.9|2878.9|106
1657800900000|2022-07-14 12:15:00|2889.4|2883.4|2896.4|2890.4|2898.1|2892.1|2888.6|2882.6|48
1657801200000|2022-07-14 12:20:00|2894.9|2888.9|2892.4|2886.4|2896.1|2890.1|2891.1|2885.1|136
1657801500000|2022-07-14 12:25:00|2892.6|2886.6|2900.6|2894.6|2900.9|2894.9|2892.6|2886.6|61
1657801800000|2022-07-14 12:30:00|2901.1|2895.1|2904.6|2898.6|2909.1|2903.1|2898.1|2892.1|172
1657802100000|2022-07-14 12:35:00|2906.1|2900.1|2903.9|2897.9|2907.9|2901.9|2901.9|2895.9|95
1657802400000|2022-07-14 12:40:00|2904.1|2898.1|2896.4|2890.4|2904.1|2898.1|2896.4|2890.4|100
1657802700000|2022-07-14 12:45:00|2896.1|2890.1|2893.9|2887.9|2898.6|2892.6|2893.9|2887.9|60
1657803000000|2022-07-14 12:50:00|2894.4|2888.4|2896.9|2890.9|2898.9|2892.9|2893.6|2887.6|79
1657803300000|2022-07-14 12:55:00|2897.4|2891.4|2891.4|2885.4|2900.6|2894.6|2891.4|2885.4|102
1657803600000|2022-07-14 13:00:00|2890.6|2884.6|2868.9|2862.9|2891.4|2885.4|2865.4|2859.4|344
1657803900000|2022-07-14 13:05:00|2868.6|2862.6|2864.6|2858.6|2875.5|2869.5|2861.3|2855.3|350
1657804200000|2022-07-14 13:10:00|2864.4|2858.4|2864.4|2858.4|2871.1|2865.1|2861.9|2855.9|250
1657804500000|2022-07-14 13:15:00|2864.6|2858.6|2860.9|2854.9|2873.1|2867.1|2860.4|2854.4|180
1657804800000|2022-07-14 13:20:00|2860.6|2854.6|2855.4|2849.4|2864.1|2858.1|2853.9|2847.9|186
1657805100000|2022-07-14 13:25:00|2854.9|2848.9|2849.1|2843.1|2857.4|2851.4|2847.1|2841.1|256
1657805400000|2022-07-14 13:30:00|2848.9|2842.9|2841.4|2835.4|2849.1|2843.1|2834.4|2828.4|240
1657805700000|2022-07-14 13:35:00|2840.9|2834.9|2836.1|2830.1|2846.6|2840.6|2835.9|2829.9|158
1657806000000|2022-07-14 13:40:00|2835.9|2829.9|2839.6|2833.6|2840.9|2834.9|2835.6|2829.6|155
1657806300000|2022-07-14 13:45:00|2838.4|2832.4|2841.1|2835.1|2846.9|2840.9|2838.1|2832.1|223
1657806600000|2022-07-14 13:50:00|2839.4|2833.4|2855.9|2849.9|2858.9|2852.9|2839.1|2833.1|193
1657806900000|2022-07-14 13:55:00|2856.6|2850.6|2856.9|2850.9|2863.6|2857.6|2853.6|2847.6|139
1657807200000|2022-07-14 14:00:00|2856.6|2850.6|2854.6|2848.6|2860.9|2854.9|2853.9|2847.9|128
1657807500000|2022-07-14 14:05:00|2854.9|2848.9|2859.1|2853.1|2862.1|2856.1|2854.9|2848.9|124
1657807800000|2022-07-14 14:10:00|2859.4|2853.4|2869.1|2863.1|2870.1|2864.1|2854.4|2848.4|202
1657808100000|2022-07-14 14:15:00|2869.6|2863.6|2881.1|2875.1|2885.6|2879.6|2869.6|2863.6|221
1657808400000|2022-07-14 14:20:00|2881.6|2875.6|2877.9|2871.9|2886.1|2880.1|2875.6|2869.6|171
1657808700000|2022-07-14 14:25:00|2878.4|2872.4|2870.1|2864.1|2881.6|2875.6|2869.9|2863.9|169
1657809000000|2022-07-14 14:30:00|2869.9|2863.9|2869.4|2863.4|2874.1|2868.1|2856.9|2850.9|184
1657809300000|2022-07-14 14:35:00|2869.6|2863.6|2877.4|2871.4|2880.1|2874.1|2868.6|2862.6|186
1657809600000|2022-07-14 14:40:00|2877.1|2871.1|2885.6|2879.6|2888.4|2882.4|2876.4|2870.4|173
1657809900000|2022-07-14 14:45:00|2885.9|2879.9|2880.9|2874.9|2885.9|2879.9|2875.9|2869.9|125
1657810200000|2022-07-14 14:50:00|2881.1|2875.1|2883.9|2877.9|2886.6|2880.6|2881.1|2875.1|137
1657810500000|2022-07-14 14:55:00|2883.6|2877.6|2874.4|2868.4|2883.6|2877.6|2871.4|2865.4|138
1657810800000|2022-07-14 15:00:00|2873.9|2867.9|2880.4|2874.4|2886.1|2880.1|2873.9|2867.9|224
1657811100000|2022-07-14 15:05:00|2880.6|2874.6|2881.6|2875.6|2882.6|2876.6|2875.4|2869.4|180
1657811400000|2022-07-14 15:10:00|2881.4|2875.4|2877.6|2871.6|2881.4|2875.4|2876.4|2870.4|182
1657811700000|2022-07-14 15:15:00|2877.9|2871.9|2885.4|2879.4|2886.6|2880.6|2874.6|2868.6|128
1657812000000|2022-07-14 15:20:00|2885.1|2879.1|2883.9|2877.9|2885.1|2879.1|2882.6|2876.6|85
1657812300000|2022-07-14 15:25:00|2884.1|2878.1|2885.1|2879.1|2885.4|2879.4|2881.6|2875.6|69
1657812600000|2022-07-14 15:30:00|2885.4|2879.4|2880.6|2874.6|2885.4|2879.4|2879.6|2873.6|83
1657812900000|2022-07-14 15:35:00|2880.9|2874.9|2886.1|2880.1|2886.4|2880.4|2879.9|2873.9|67
1657813200000|2022-07-14 15:40:00|2886.4|2880.4|2886.1|2880.1|2889.1|2883.1|2885.4|2879.4|172
1657813500000|2022-07-14 15:45:00|2885.9|2879.9|2881.1|2875.1|2887.6|2881.6|2880.4|2874.4|141
1657813800000|2022-07-14 15:50:00|2880.9|2874.9|2878.9|2872.9|2882.1|2876.1|2878.1|2872.1|91
1657814100000|2022-07-14 15:55:00|2879.4|2873.4|2873.9|2867.9|2880.4|2874.4|2873.9|2867.9|87
1657814400000|2022-07-14 16:00:00|2874.1|2868.1|2869.6|2863.6|2874.1|2868.1|2868.9|2862.9|109
1657814700000|2022-07-14 16:05:00|2869.1|2863.1|2871.1|2865.1|2871.9|2865.9|2869.1|2863.1|88
1657815000000|2022-07-14 16:10:00|2870.4|2864.4|2870.9|2864.9|2871.6|2865.6|2868.6|2862.6|75
1657815300000|2022-07-14 16:15:00|2870.6|2864.6|2871.1|2865.1|2872.4|2866.4|2868.6|2862.6|77
1657815600000|2022-07-14 16:20:00|2870.9|2864.9|2864.4|2858.4|2870.9|2864.9|2864.1|2858.1|69
1657815900000|2022-07-14 16:25:00|2864.1|2858.1|2866.6|2860.6|2867.6|2861.6|2864.1|2858.1|41
1657816200000|2022-07-14 16:30:00|2866.4|2860.4|2865.9|2859.9|2868.9|2862.9|2865.9|2859.9|43
1657816500000|2022-07-14 16:35:00|2866.1|2860.1|2871.4|2865.4|2871.9|2865.9|2865.4|2859.4|80
1657816800000|2022-07-14 16:40:00|2871.1|2865.1|2870.6|2864.6|2877.1|2871.1|2869.1|2863.1|86
1657817100000|2022-07-14 16:45:00|2871.1|2865.1|2866.9|2860.9|2871.4|2865.4|2865.1|2859.1|155
1657817400000|2022-07-14 16:50:00|2867.4|2861.4|2867.6|2861.6|2869.1|2863.1|2865.9|2859.9|83
1657817700000|2022-07-14 16:55:00|2867.9|2861.9|2865|2859|2868.8|2862.8|2864.8|2858.8|174
1657843200000|2022-07-15 00:00:00|2871.6|2865.6|2875.1|2869.1|2875.1|2869.1|2868.9|2862.9|18
1657843500000|2022-07-15 00:05:00|2875.4|2869.4|2879.1|2873.1|2880.3|2874.3|2875.4|2869.4|55
1657843800000|2022-07-15 00:10:00|2878.9|2872.9|2878.8|2872.8|2880|2874|2876.8|2870.8|33
1657844100000|2022-07-15 00:15:00|2879|2873|2879|2873|2879.5|2873.5|2878.5|2872.5|29
1657844400000|2022-07-15 00:20:00|2878.8|2872.8|2874|2868|2879|2873|2873.8|2867.8|64
1657844700000|2022-07-15 00:25:00|2874.3|2868.3|2871|2865|2875|2869|2869.8|2863.8|44
1657845000000|2022-07-15 00:30:00|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2869|2863|24
1657845300000|2022-07-15 00:35:00|2871|2865|2870.3|2864.3|2871|2865|2869.5|2863.5|6
1657845600000|2022-07-15 00:40:00|2870.5|2864.5|2871|2865|2871.5|2865.5|2870.5|2864.5|12
1657845900000|2022-07-15 00:45:00|2870.8|2864.8|2876.5|2870.5|2877.4|2871.4|2870.8|2864.8|12
1657846200000|2022-07-15 00:50:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2875.8|2869.8|4
1657846500000|2022-07-15 00:55:00|2876.3|2870.3|2876.3|2870.3|2877|2871|2876.3|2870.3|11
1657846800000|2022-07-15 01:00:00|2876.5|2870.5|2884|2878|2891.1|2885.1|2876.5|2870.5|92
1657847100000|2022-07-15 01:05:00|2883.8|2877.8|2881.8|2875.8|2883.8|2877.8|2877.8|2871.8|36
1657847400000|2022-07-15 01:10:00|2881.5|2875.5|2879.8|2873.8|2881.5|2875.5|2876.5|2870.5|55
1657847700000|2022-07-15 01:15:00|2879.5|2873.5|2876|2870|2880|2874|2876|2870|18
1657848000000|2022-07-15 01:20:00|2875.3|2869.3|2874|2868|2877.5|2871.5|2871|2865|73
1657848300000|2022-07-15 01:25:00|2873.8|2867.8|2875.3|2869.3|2875.8|2869.8|2870.3|2864.3|131
1657848600000|2022-07-15 01:30:00|2875.5|2869.5|2884.3|2878.3|2887.5|2881.5|2874.8|2868.8|103
1657848900000|2022-07-15 01:35:00|2884|2878|2881|2875|2884.5|2878.5|2877|2871|123
1657849200000|2022-07-15 01:40:00|2881.3|2875.3|2882.5|2876.5|2885.3|2879.3|2879.5|2873.5|117
1657849500000|2022-07-15 01:45:00|2882.8|2876.8|2888.5|2882.5|2888.5|2882.5|2881.5|2875.5|80
1657849800000|2022-07-15 01:50:00|2888.3|2882.3|2890.8|2884.8|2892.8|2886.8|2888.3|2882.3|55
1657850100000|2022-07-15 01:55:00|2891|2885|2901.3|2895.3|2902.3|2896.3|2889.8|2883.8|177
1657850400000|2022-07-15 02:00:00|2901|2895|2899.3|2893.3|2903.8|2897.8|2894.3|2888.3|129
1657850700000|2022-07-15 02:05:00|2899.5|2893.5|2905.5|2899.5|2905.5|2899.5|2898.8|2892.8|122
1657851000000|2022-07-15 02:10:00|2905.3|2899.3|2906.8|2900.8|2909|2903|2904.4|2898.4|119
1657851300000|2022-07-15 02:15:00|2907|2901|2910.8|2904.8|2910.8|2904.8|2904.8|2898.8|48
1657851600000|2022-07-15 02:20:00|2909.8|2903.8|2905.3|2899.3|2911.5|2905.5|2905|2899|41
1657851900000|2022-07-15 02:25:00|2905|2899|2903.8|2897.8|2906.3|2900.3|2902.3|2896.3|71
1657852200000|2022-07-15 02:30:00|2903.5|2897.5|2899.8|2893.8|2909.8|2903.8|2896.5|2890.5|256
1657852500000|2022-07-15 02:35:00|2899.5|2893.5|2893|2887|2901.3|2895.3|2893|2887|110
1657852800000|2022-07-15 02:40:00|2892.8|2886.8|2891.3|2885.3|2895|2889|2890|2884|85
1657853100000|2022-07-15 02:45:00|2891.5|2885.5|2888.8|2882.8|2894.3|2888.3|2887.8|2881.8|139
1657853400000|2022-07-15 02:50:00|2889|2883|2891.8|2885.8|2892.5|2886.5|2888|2882|163
1657853700000|2022-07-15 02:55:00|2891.5|2885.5|2888|2882|2892.3|2886.3|2884.8|2878.8|80
1657854000000|2022-07-15 03:00:00|2887.3|2881.3|2879.8|2873.8|2887.8|2881.8|2877.8|2871.8|94
1657854300000|2022-07-15 03:05:00|2879.5|2873.5|2876.8|2870.8|2879.5|2873.5|2874|2868|172
1657854600000|2022-07-15 03:10:00|2875.5|2869.5|2876.8|2870.8|2880.3|2874.3|2875|2869|88
1657854900000|2022-07-15 03:15:00|2876.5|2870.5|2873.8|2867.8|2881.5|2875.5|2873.3|2867.3|204
1657855200000|2022-07-15 03:20:00|2873.5|2867.5|2863.5|2857.5|2873.5|2867.5|2863.3|2857.3|220
1657855500000|2022-07-15 03:25:00|2864.3|2858.3|2861|2855|2871|2865|2859.8|2853.8|342
1657855800000|2022-07-15 03:30:00|2861.3|2855.3|2862.5|2856.5|2863.1|2857.1|2857.3|2851.3|72
1657856100000|2022-07-15 03:35:00|2862.3|2856.3|2861|2855|2862.3|2856.3|2859.3|2853.3|39
1657856400000|2022-07-15 03:40:00|2860.5|2854.5|2861.8|2855.8|2862.3|2856.3|2859.3|2853.3|25
1657856700000|2022-07-15 03:45:00|2862|2856|2861.8|2855.8|2863|2857|2861.3|2855.3|38
1657857000000|2022-07-15 03:50:00|2861.5|2855.5|2862.3|2856.3|2862.8|2856.8|2861.3|2855.3|48
1657857300000|2022-07-15 03:55:00|2862|2856|2865.3|2859.3|2865.8|2859.8|2862|2856|45
1657857600000|2022-07-15 04:00:00|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2864.5|2858.5|34
1657857900000|2022-07-15 04:05:00|2865.3|2859.3|2864.3|2858.3|2866|2860|2864.3|2858.3|25
1657858200000|2022-07-15 04:10:00|2864|2858|2862.8|2856.8|2864|2858|2862.8|2856.8|29
1657858500000|2022-07-15 04:15:00|2863.3|2857.3|2862.3|2856.3|2863.5|2857.5|2861.3|2855.3|29
1657858800000|2022-07-15 04:20:00|2861.5|2855.5|2861.5|2855.5|2862.3|2856.3|2859|2853|30
1657859100000|2022-07-15 04:25:00|2861.3|2855.3|2860.8|2854.8|2861.5|2855.5|2859.5|2853.5|33
1657859400000|2022-07-15 04:30:00|2861|2855|2864.5|2858.5|2865.8|2859.8|2861|2855|34
1657859700000|2022-07-15 04:35:00|2864.3|2858.3|2862.8|2856.8|2864.3|2858.3|2862.5|2856.5|20
1657860000000|2022-07-15 04:40:00|2863|2857|2862.3|2856.3|2863.8|2857.8|2862.3|2856.3|14
1657860300000|2022-07-15 04:45:00|2862.5|2856.5|2862|2856|2866.5|2860.5|2861.5|2855.5|30
1657860600000|2022-07-15 04:50:00|2861.3|2855.3|2859|2853|2861.5|2855.5|2858.5|2852.5|42
1657860900000|2022-07-15 04:55:00|2858.8|2852.8|2858|2852|2860.5|2854.5|2858|2852|31
1657861200000|2022-07-15 05:00:00|2857.8|2851.8|2856.5|2850.5|2858.5|2852.5|2856.3|2850.3|22
1657861500000|2022-07-15 05:05:00|2856.3|2850.3|2852|2846|2856.5|2850.5|2850.8|2844.8|56
1657861800000|2022-07-15 05:10:00|2851.8|2845.8|2859.3|2853.3|2860.5|2854.5|2851.8|2845.8|41
1657862100000|2022-07-15 05:15:00|2859.5|2853.5|2859.5|2853.5|2860.3|2854.3|2858.8|2852.8|19
1657862400000|2022-07-15 05:20:00|2859.3|2853.3|2858|2852|2859.3|2853.3|2858|2852|7
1657862700000|2022-07-15 05:25:00|2857.8|2851.8|2856.3|2850.3|2858.3|2852.3|2854.5|2848.5|32
1657863000000|2022-07-15 05:30:00|2856|2850|2851|2845|2856|2850|2848|2842|213
1657863300000|2022-07-15 05:35:00|2850.8|2844.8|2853.3|2847.3|2855.3|2849.3|2850.8|2844.8|94
1657863600000|2022-07-15 05:40:00|2853.5|2847.5|2850.5|2844.5|2854.3|2848.3|2849.5|2843.5|104
1657863900000|2022-07-15 05:45:00|2850.8|2844.8|2857|2851|2859.8|2853.8|2850.8|2844.8|181
1657864200000|2022-07-15 05:50:00|2857.3|2851.3|2860.5|2854.5|2866.5|2860.5|2857.3|2851.3|157
1657864500000|2022-07-15 05:55:00|2860.3|2854.3|2862|2856|2866|2860|2856.5|2850.5|220
1657864800000|2022-07-15 06:00:00|2862.3|2856.3|2860|2854|2864.5|2858.5|2855.5|2849.5|112
1657865100000|2022-07-15 06:05:00|2859.8|2853.8|2855.8|2849.8|2860.3|2854.3|2852|2846|86
1657865400000|2022-07-15 06:10:00|2855.5|2849.5|2858.8|2852.8|2861.3|2855.3|2854.5|2848.5|106
1657865700000|2022-07-15 06:15:00|2858.5|2852.5|2857.5|2851.5|2860|2854|2854.8|2848.8|67
1657866000000|2022-07-15 06:20:00|2857.3|2851.3|2856.3|2850.3|2860|2854|2856|2850|32
1657866300000|2022-07-15 06:25:00|2855.8|2849.8|2852.5|2846.5|2856|2850|2849.3|2843.3|150
1657866600000|2022-07-15 06:30:00|2852.8|2846.8|2848.3|2842.3|2854.8|2848.8|2847|2841|140
1657866900000|2022-07-15 06:35:00|2848|2842|2849.8|2843.8|2850.3|2844.3|2847.3|2841.3|83
1657867200000|2022-07-15 06:40:00|2850|2844|2847.8|2841.8|2850.8|2844.8|2846.5|2840.5|101
1657867500000|2022-07-15 06:45:00|2848|2842|2838.3|2832.3|2848|2842|2838.1|2832.1|151
1657867800000|2022-07-15 06:50:00|2837.5|2831.5|2837.8|2831.8|2839.8|2833.8|2835|2829|160
1657868100000|2022-07-15 06:55:00|2837.5|2831.5|2829.1|2823.1|2840.4|2834.4|2827.9|2821.9|138
1657868400000|2022-07-15 07:00:00|2828.1|2822.1|2833.4|2827.4|2835.1|2829.1|2827.6|2821.6|98
1657868700000|2022-07-15 07:05:00|2833.9|2827.9|2833.1|2827.1|2836.6|2830.6|2830.6|2824.6|112
1657869000000|2022-07-15 07:10:00|2833.9|2827.9|2839.6|2833.6|2840.6|2834.6|2831.9|2825.9|71
1657869300000|2022-07-15 07:15:00|2839.4|2833.4|2840.4|2834.4|2840.6|2834.6|2835.9|2829.9|79
1657869600000|2022-07-15 07:20:00|2840.6|2834.6|2838.4|2832.4|2843.6|2837.6|2831.6|2825.6|119
1657869900000|2022-07-15 07:25:00|2838.6|2832.6|2848.9|2842.9|2849.1|2843.1|2838.6|2832.6|124
1657870200000|2022-07-15 07:30:00|2848.4|2842.4|2849.6|2843.6|2851.1|2845.1|2845.6|2839.6|88
1657870500000|2022-07-15 07:35:00|2849.9|2843.9|2848.9|2842.9|2851.9|2845.9|2845.9|2839.9|76
1657870800000|2022-07-15 07:40:00|2848.6|2842.6|2846.4|2840.4|2848.6|2842.6|2842.4|2836.4|53
1657871100000|2022-07-15 07:45:00|2846.6|2840.6|2840.6|2834.6|2846.6|2840.6|2839.9|2833.9|54
1657871400000|2022-07-15 07:50:00|2840.4|2834.4|2833.9|2827.9|2840.4|2834.4|2833.9|2827.9|24
1657871700000|2022-07-15 07:55:00|2835.4|2829.4|2844.1|2838.1|2844.1|2838.1|2835.4|2829.4|61
1657872000000|2022-07-15 08:00:00|2844.4|2838.4|2838.9|2832.9|2844.4|2838.4|2838.9|2832.9|34
1657872300000|2022-07-15 08:05:00|2839.1|2833.1|2835.9|2829.9|2841.1|2835.1|2835.4|2829.4|36
1657872600000|2022-07-15 08:10:00|2835.6|2829.6|2832.6|2826.6|2836.9|2830.9|2831.9|2825.9|26
1657872900000|2022-07-15 08:15:00|2832.4|2826.4|2831.9|2825.9|2834.6|2828.6|2831.6|2825.6|25
1657873200000|2022-07-15 08:20:00|2832.6|2826.6|2835.4|2829.4|2835.9|2829.9|2830.6|2824.6|54
1657873500000|2022-07-15 08:25:00|2835.1|2829.1|2835.9|2829.9|2838.4|2832.4|2834.1|2828.1|48
1657873800000|2022-07-15 08:30:00|2836.1|2830.1|2833.4|2827.4|2839.4|2833.4|2831.9|2825.9|62
1657874100000|2022-07-15 08:35:00|2833.1|2827.1|2833.9|2827.9|2836.9|2830.9|2833.1|2827.1|38
1657874400000|2022-07-15 08:40:00|2833.1|2827.1|2841.1|2835.1|2842.6|2836.6|2833.1|2827.1|64
1657874700000|2022-07-15 08:45:00|2841.4|2835.4|2847.9|2841.9|2848.1|2842.1|2841.1|2835.1|60
1657875000000|2022-07-15 08:50:00|2848.1|2842.1|2851.1|2845.1|2851.6|2845.6|2846.6|2840.6|80
1657875300000|2022-07-15 08:55:00|2850.9|2844.9|2848.6|2842.6|2850.9|2844.9|2848.6|2842.6|56
1657875600000|2022-07-15 09:00:00|2848.9|2842.9|2848.1|2842.1|2849.6|2843.6|2847.6|2841.6|48
1657875900000|2022-07-15 09:05:00|2848.4|2842.4|2851.4|2845.4|2851.4|2845.4|2847.6|2841.6|45
1657876200000|2022-07-15 09:10:00|2851.9|2845.9|2856.9|2850.9|2856.9|2850.9|2851.1|2845.1|30
1657876500000|2022-07-15 09:15:00|2857.1|2851.1|2849.4|2843.4|2857.6|2851.6|2849.1|2843.1|59
1657876800000|2022-07-15 09:20:00|2849.1|2843.1|2851.9|2845.9|2852.1|2846.1|2848.9|2842.9|41
1657877100000|2022-07-15 09:25:00|2852.1|2846.1|2853.9|2847.9|2857.9|2851.9|2851.9|2845.9|59
1657877400000|2022-07-15 09:30:00|2853.6|2847.6|2851.4|2845.4|2854.9|2848.9|2847.4|2841.4|70
1657877700000|2022-07-15 09:35:00|2851.6|2845.6|2851.9|2845.9|2853.1|2847.1|2848.4|2842.4|44
1657878000000|2022-07-15 09:40:00|2852.4|2846.4|2855.9|2849.9|2856.4|2850.4|2850.6|2844.6|87
1657878300000|2022-07-15 09:45:00|2856.4|2850.4|2853.9|2847.9|2857.9|2851.9|2853.9|2847.9|68
1657878600000|2022-07-15 09:50:00|2853.6|2847.6|2853.6|2847.6|2855.1|2849.1|2852.4|2846.4|53
1657878900000|2022-07-15 09:55:00|2854.1|2848.1|2851.6|2845.6|2857.1|2851.1|2851.1|2845.1|54
1657879200000|2022-07-15 10:00:00|2851.4|2845.4|2854.4|2848.4|2854.9|2848.9|2850.4|2844.4|39
1657879500000|2022-07-15 10:05:00|2854.1|2848.1|2860.4|2854.4|2861.1|2855.1|2854.1|2848.1|76
1657879800000|2022-07-15 10:10:00|2861.1|2855.1|2867.6|2861.6|2870.9|2864.9|2861.1|2855.1|57
1657880100000|2022-07-15 10:15:00|2867.4|2861.4|2865.9|2859.9|2869.6|2863.6|2865.9|2859.9|40
1657880400000|2022-07-15 10:20:00|2866.1|2860.1|2865.4|2859.4|2869.4|2863.4|2865.4|2859.4|61
1657880700000|2022-07-15 10:25:00|2865.1|2859.1|2866.1|2860.1|2866.1|2860.1|2864.9|2858.9|40
1657881000000|2022-07-15 10:30:00|2866.6|2860.6|2869.4|2863.4|2870.4|2864.4|2866.1|2860.1|38
1657881300000|2022-07-15 10:35:00|2869.6|2863.6|2864.9|2858.9|2869.6|2863.6|2864.6|2858.6|27
1657881600000|2022-07-15 10:40:00|2865.4|2859.4|2863.4|2857.4|2866.4|2860.4|2862.6|2856.6|93
1657881900000|2022-07-15 10:45:00|2863.1|2857.1|2860.9|2854.9|2863.9|2857.9|2860.6|2854.6|66
1657882200000|2022-07-15 10:50:00|2861.1|2855.1|2858.1|2852.1|2861.1|2855.1|2858.1|2852.1|56
1657882500000|2022-07-15 10:55:00|2857.9|2851.9|2857.4|2851.4|2860.1|2854.1|2856.9|2850.9|64
1657882800000|2022-07-15 11:00:00|2857.6|2851.6|2859.9|2853.9|2860.6|2854.6|2856.9|2850.9|85
1657883100000|2022-07-15 11:05:00|2860.4|2854.4|2863.6|2857.6|2864.4|2858.4|2860.4|2854.4|84
1657883400000|2022-07-15 11:10:00|2863.9|2857.9|2862.9|2856.9|2864.1|2858.1|2861.9|2855.9|61
1657883700000|2022-07-15 11:15:00|2863.1|2857.1|2858.6|2852.6|2863.1|2857.1|2857.4|2851.4|61
1657884000000|2022-07-15 11:20:00|2858.4|2852.4|2851.9|2845.9|2858.4|2852.4|2851.9|2845.9|55
1657884300000|2022-07-15 11:25:00|2851.6|2845.6|2846.6|2840.6|2855.4|2849.4|2845.4|2839.4|59
1657884600000|2022-07-15 11:30:00|2846.9|2840.9|2855.4|2849.4|2857|2851|2845.4|2839.4|110
1657884900000|2022-07-15 11:35:00|2855.1|2849.1|2850.4|2844.4|2856.6|2850.6|2850.1|2844.1|82
1657885200000|2022-07-15 11:40:00|2850.1|2844.1|2850.9|2844.9|2853.4|2847.4|2849.9|2843.9|49
1657885500000|2022-07-15 11:45:00|2850.6|2844.6|2858.6|2852.6|2858.6|2852.6|2850.6|2844.6|65
1657885800000|2022-07-15 11:50:00|2858.9|2852.9|2851.6|2845.6|2860.1|2854.1|2851.6|2845.6|42
1657886100000|2022-07-15 11:55:00|2851.9|2845.9|2856.9|2850.9|2862.1|2856.1|2851.9|2845.9|73
1657886400000|2022-07-15 12:00:00|2857.1|2851.1|2861.1|2855.1|2863.9|2857.9|2856.9|2850.9|74
1657886700000|2022-07-15 12:05:00|2861.6|2855.6|2863.6|2857.6|2865.6|2859.6|2861.1|2855.1|47
1657887000000|2022-07-15 12:10:00|2863.4|2857.4|2863.9|2857.9|2865.6|2859.6|2863.4|2857.4|38
1657887300000|2022-07-15 12:15:00|2864.4|2858.4|2873.9|2867.9|2873.9|2867.9|2864.4|2858.4|59
1657887600000|2022-07-15 12:20:00|2874.1|2868.1|2870.6|2864.6|2874.1|2868.1|2869.1|2863.1|65
1657887900000|2022-07-15 12:25:00|2870.9|2864.9|2869.1|2863.1|2872.1|2866.1|2867.4|2861.4|89
1657888200000|2022-07-15 12:30:00|2868.1|2862.1|2865.1|2859.1|2870.6|2864.6|2863.1|2857.1|161
1657888500000|2022-07-15 12:35:00|2866.1|2860.1|2866.6|2860.6|2871.1|2865.1|2860.9|2854.9|121
1657888800000|2022-07-15 12:40:00|2867.1|2861.1|2869.4|2863.4|2870.6|2864.6|2867.1|2861.1|65
1657889100000|2022-07-15 12:45:00|2870.1|2864.1|2872.4|2866.4|2872.9|2866.9|2867.6|2861.6|97
1657889400000|2022-07-15 12:50:00|2872.1|2866.1|2871.4|2865.4|2873.9|2867.9|2870.4|2864.4|54
1657889700000|2022-07-15 12:55:00|2871.6|2865.6|2875.1|2869.1|2876.4|2870.4|2869.4|2863.4|62
1657890000000|2022-07-15 13:00:00|2874.9|2868.9|2873.9|2867.9|2884.6|2878.6|2873.9|2867.9|257
1657890300000|2022-07-15 13:05:00|2873.6|2867.6|2879.9|2873.9|2884.9|2878.9|2873.4|2867.4|319
1657890600000|2022-07-15 13:10:00|2880.1|2874.1|2886.6|2880.6|2886.9|2880.9|2879.1|2873.1|137
1657890900000|2022-07-15 13:15:00|2887.1|2881.1|2880.6|2874.6|2890.1|2884.1|2880.4|2874.4|193
1657891200000|2022-07-15 13:20:00|2881.1|2875.1|2875.9|2869.9|2883.1|2877.1|2875.6|2869.6|185
1657891500000|2022-07-15 13:25:00|2876.1|2870.1|2880.4|2874.4|2881.6|2875.6|2876.1|2870.1|183
1657891800000|2022-07-15 13:30:00|2880.6|2874.6|2884.6|2878.6|2888.4|2882.4|2880.1|2874.1|172
1657892100000|2022-07-15 13:35:00|2885.1|2879.1|2875.9|2869.9|2886.6|2880.6|2874.9|2868.9|169
1657892400000|2022-07-15 13:40:00|2876.6|2870.6|2882.4|2876.4|2885.4|2879.4|2876.6|2870.6|218
1657892700000|2022-07-15 13:45:00|2882.1|2876.1|2879.1|2873.1|2882.9|2876.9|2878.4|2872.4|155
1657893000000|2022-07-15 13:50:00|2878.9|2872.9|2873.1|2867.1|2879.9|2873.9|2872.9|2866.9|200
1657893300000|2022-07-15 13:55:00|2872.9|2866.9|2877.6|2871.6|2880.1|2874.1|2872.4|2866.4|140
1657893600000|2022-07-15 14:00:00|2878.6|2872.6|2880.1|2874.1|2883.1|2877.1|2874.4|2868.4|189
1657893900000|2022-07-15 14:05:00|2880.6|2874.6|2878.1|2872.1|2883.1|2877.1|2876.1|2870.1|113
1657894200000|2022-07-15 14:10:00|2876.9|2870.9|2880.1|2874.1|2883.6|2877.6|2876.4|2870.4|162
1657894500000|2022-07-15 14:15:00|2880.4|2874.4|2880.9|2874.9|2882.4|2876.4|2877.9|2871.9|139
1657894800000|2022-07-15 14:20:00|2881.1|2875.1|2884.1|2878.1|2884.4|2878.4|2880.6|2874.6|100
1657895100000|2022-07-15 14:25:00|2884.4|2878.4|2890.6|2884.6|2890.6|2884.6|2884.4|2878.4|142
1657895400000|2022-07-15 14:30:00|2890.9|2884.9|2894.9|2888.9|2902.4|2896.4|2890.1|2884.1|140
1657895700000|2022-07-15 14:35:00|2894.6|2888.6|2894.4|2888.4|2901.9|2895.9|2893.9|2887.9|123
1657896000000|2022-07-15 14:40:00|2894.6|2888.6|2905.8|2899.8|2910.6|2904.6|2891.6|2885.6|241
1657896300000|2022-07-15 14:45:00|2905.5|2899.5|2905.4|2899.4|2908.9|2902.9|2898.8|2892.8|358
1657896600000|2022-07-15 14:50:00|2905.1|2899.1|2911.6|2905.6|2913.6|2907.6|2904.1|2898.1|364
1657896900000|2022-07-15 14:55:00|2912.1|2906.1|2924.4|2918.4|2926.4|2920.4|2909.4|2903.4|273
1657897200000|2022-07-15 15:00:00|2924.9|2918.9|2923.9|2917.9|2929.3|2923.3|2921.9|2915.9|249
1657897500000|2022-07-15 15:05:00|2924.1|2918.1|2924.6|2918.6|2928.6|2922.6|2920.4|2914.4|153
1657897800000|2022-07-15 15:10:00|2923.9|2917.9|2943.6|2937.6|2944.1|2938.1|2922.4|2916.4|252
1657898100000|2022-07-15 15:15:00|2944.4|2938.4|2943.9|2937.9|2954.1|2948.1|2937.4|2931.4|298
1657898400000|2022-07-15 15:20:00|2945.8|2939.8|2943.4|2937.4|2951.8|2945.8|2933.6|2927.6|180
1657898700000|2022-07-15 15:25:00|2943.1|2937.1|2938.6|2932.6|2944.1|2938.1|2935.6|2929.6|144
1657899000000|2022-07-15 15:30:00|2938.9|2932.9|2932.9|2926.9|2939.9|2933.9|2931.1|2925.1|133
1657899300000|2022-07-15 15:35:00|2932.6|2926.6|2931.9|2925.9|2932.9|2926.9|2928.4|2922.4|92
1657899600000|2022-07-15 15:40:00|2931.4|2925.4|2931.6|2925.6|2932.4|2926.4|2928.1|2922.1|124
1657899900000|2022-07-15 15:45:00|2931.9|2925.9|2928.6|2922.6|2932.9|2926.9|2926.6|2920.6|98
1657900200000|2022-07-15 15:50:00|2928.9|2922.9|2931.9|2925.9|2932.1|2926.1|2926.4|2920.4|91
1657900500000|2022-07-15 15:55:00|2931.6|2925.6|2928.9|2922.9|2932.4|2926.4|2928.6|2922.6|66
1657900800000|2022-07-15 16:00:00|2929.1|2923.1|2928.1|2922.1|2930.1|2924.1|2927.9|2921.9|108
1657901100000|2022-07-15 16:05:00|2927.9|2921.9|2929.6|2923.6|2931.9|2925.9|2927.9|2921.9|135
1657901400000|2022-07-15 16:10:00|2929.9|2923.9|2929.4|2923.4|2930.1|2924.1|2928.6|2922.6|80
1657901700000|2022-07-15 16:15:00|2929.6|2923.6|2929.4|2923.4|2930.1|2924.1|2927.6|2921.6|83
1657902000000|2022-07-15 16:20:00|2929.1|2923.1|2928.9|2922.9|2930.4|2924.4|2928.1|2922.1|52
1657902300000|2022-07-15 16:25:00|2928.6|2922.6|2934.1|2928.1|2934.9|2928.9|2928.4|2922.4|60
1657902600000|2022-07-15 16:30:00|2933.9|2927.9|2932.1|2926.1|2935.4|2929.4|2930.6|2924.6|101
1657902900000|2022-07-15 16:35:00|2932.4|2926.4|2937.1|2931.1|2938.1|2932.1|2931.9|2925.9|106
1657903200000|2022-07-15 16:40:00|2936.9|2930.9|2937.9|2931.9|2938.4|2932.4|2933.9|2927.9|57
1657903500000|2022-07-15 16:45:00|2937.6|2931.6|2939.4|2933.4|2939.9|2933.9|2933.9|2927.9|54
1657903800000|2022-07-15 16:50:00|2938.9|2932.9|2935.6|2929.6|2938.9|2932.9|2929.3|2923.3|66
1657904100000|2022-07-15 16:55:00|2935.4|2929.4|2936.3|2930.3|2936.6|2930.6|2934.1|2928.1|87
1658102400000|2022-07-18 00:00:00|2950.8|2932|2935.6|2929.6|2950.8|2932|2935.6|2929.6|2
1658102700000|2022-07-18 00:05:00|2938|2932|2940.4|2934.4|2943.9|2937.9|2938|2932|33
1658103000000|2022-07-18 00:10:00|2940.5|2934.5|2937.8|2931.8|2940.8|2934.8|2937.8|2931.8|11
1658103300000|2022-07-18 00:15:00|2938|2932|2943.5|2937.5|2943.5|2937.5|2938|2932|11
1658103600000|2022-07-18 00:20:00|2943.8|2937.8|2945.5|2939.5|2947.5|2941.5|2943.8|2937.8|26
1658103900000|2022-07-18 00:25:00|2945.8|2939.8|2948|2942|2948|2942|2945.8|2939.8|9
1658104200000|2022-07-18 00:30:00|2948.3|2942.3|2952.8|2946.8|2952.8|2946.8|2947.5|2941.5|49
1658104500000|2022-07-18 00:35:00|2954|2948|2954|2948|2956.6|2950.6|2952.1|2946.1|25
1658104800000|2022-07-18 00:40:00|2954.8|2948.8|2956|2950|2956.3|2950.3|2954.8|2948.8|6
1658105100000|2022-07-18 00:45:00|2953.8|2947.8|2956.5|2950.5|2956.8|2950.8|2953.3|2947.3|20
1658105400000|2022-07-18 00:50:00|2956.8|2950.8|2956|2950|2956.8|2950.8|2955.5|2949.5|9
1658105700000|2022-07-18 00:55:00|2956.3|2950.3|2955.5|2949.5|2957|2951|2954.5|2948.5|19
1658106000000|2022-07-18 01:00:00|2955.3|2949.3|2947.9|2941.9|2955.3|2949.3|2941.3|2935.3|427
1658106300000|2022-07-18 01:05:00|2947.4|2941.4|2961.6|2955.6|2968.3|2962.3|2946.6|2940.6|208
1658106600000|2022-07-18 01:10:00|2961.4|2955.4|2970.5|2964.5|2970.5|2964.5|2956.8|2950.8|147
1658106900000|2022-07-18 01:15:00|2970.3|2964.3|2970.8|2964.8|2973|2967|2967.5|2961.5|91
1658107200000|2022-07-18 01:20:00|2971|2965|2972.3|2966.3|2973.5|2967.5|2970|2964|138
1658107500000|2022-07-18 01:25:00|2973|2967|2968.5|2962.5|2975.3|2969.3|2966.3|2960.3|167
1658107800000|2022-07-18 01:30:00|2967.3|2961.3|2966.5|2960.5|2971.3|2965.3|2963|2957|330
1658108100000|2022-07-18 01:35:00|2966.8|2960.8|2967|2961|2970.5|2964.5|2963|2957|143
1658108400000|2022-07-18 01:40:00|2967.3|2961.3|2975.5|2969.5|2977.9|2971.9|2966.5|2960.5|159
1658108700000|2022-07-18 01:45:00|2975.8|2969.8|2976.8|2970.8|2978|2972|2974|2968|99
1658109000000|2022-07-18 01:50:00|2977.3|2971.3|2976.3|2970.3|2978.3|2972.3|2975.8|2969.8|71
1658109300000|2022-07-18 01:55:00|2976.5|2970.5|2973.5|2967.5|2977|2971|2971.8|2965.8|103
1658109600000|2022-07-18 02:00:00|2973.3|2967.3|2972.8|2966.8|2975.8|2969.8|2971.8|2965.8|135
1658109900000|2022-07-18 02:05:00|2972.5|2966.5|2976|2970|2976|2970|2968.5|2962.5|155
1658110200000|2022-07-18 02:10:00|2976.3|2970.3|2972.3|2966.3|2977.5|2971.5|2971.3|2965.3|125
1658110500000|2022-07-18 02:15:00|2972.5|2966.5|2976|2970|2977|2971|2972.3|2966.3|47
1658110800000|2022-07-18 02:20:00|2975.8|2969.8|2976.3|2970.3|2977.3|2971.3|2975.8|2969.8|20
1658111100000|2022-07-18 02:25:00|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2975.8|2969.8|13
1658111400000|2022-07-18 02:30:00|2976|2970|2973|2967|2976|2970|2969.3|2963.3|233
1658111700000|2022-07-18 02:35:00|2973.3|2967.3|2975|2969|2977.3|2971.3|2973|2967|75
1658112000000|2022-07-18 02:40:00|2975.3|2969.3|2976.3|2970.3|2976.8|2970.8|2973.5|2967.5|62
1658112300000|2022-07-18 02:45:00|2976.5|2970.5|2976.5|2970.5|2977.9|2971.9|2975.3|2969.3|70
1658112600000|2022-07-18 02:50:00|2976.8|2970.8|2976.8|2970.8|2978.5|2972.5|2974.8|2968.8|36
1658112900000|2022-07-18 02:55:00|2977|2971|2982.5|2976.5|2982.5|2976.5|2976.8|2970.8|76
1658113200000|2022-07-18 03:00:00|2984|2978|2978|2972|2985.3|2979.3|2977.4|2971.4|179
1658113500000|2022-07-18 03:05:00|2977.8|2971.8|2983.8|2977.8|2984.5|2978.5|2976.8|2970.8|103
1658113800000|2022-07-18 03:10:00|2984|2978|2989.5|2983.5|2989.8|2983.8|2982.3|2976.3|206
1658114100000|2022-07-18 03:15:00|2988.8|2982.8|2993.3|2987.3|2995.8|2989.8|2987|2981|350
1658114400000|2022-07-18 03:20:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2989.3|2983.3|121
1658114700000|2022-07-18 03:25:00|2994.8|2988.8|2993|2987|2995.8|2989.8|2991.8|2985.8|117
1658115000000|2022-07-18 03:30:00|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2991.3|2985.3|44
1658115300000|2022-07-18 03:35:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2992|2986|26
1658115600000|2022-07-18 03:40:00|2993.5|2987.5|2991.3|2985.3|2993.8|2987.8|2991|2985|10
1658115900000|2022-07-18 03:45:00|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|6
1658116200000|2022-07-18 03:50:00|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|3
1658116500000|2022-07-18 03:55:00|2993.3|2987.3|2995.3|2989.3|2995.5|2989.5|2993|2987|60
1658116800000|2022-07-18 04:00:00|2995|2989|2986.8|2980.8|2995.5|2989.5|2985|2979|142
1658117100000|2022-07-18 04:05:00|2986.5|2980.5|2986|2980|2986.8|2980.8|2985.3|2979.3|30
1658117400000|2022-07-18 04:10:00|2985.8|2979.8|2981.3|2975.3|2985.8|2979.8|2980.5|2974.5|59
1658117700000|2022-07-18 04:15:00|2981.5|2975.5|2977.5|2971.5|2981.6|2975.6|2977|2971|46
1658118000000|2022-07-18 04:20:00|2977.8|2971.8|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|8
1658118300000|2022-07-18 04:25:00|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2973.3|2967.3|12
1658118600000|2022-07-18 04:30:00|2975.5|2969.5|2975|2969|2976|2970|2972.8|2966.8|44
1658118900000|2022-07-18 04:35:00|2974.8|2968.8|2975.5|2969.5|2976.5|2970.5|2974.8|2968.8|31
1658119200000|2022-07-18 04:40:00|2975.8|2969.8|2974.3|2968.3|2975.8|2969.8|2973.8|2967.8|13
1658119500000|2022-07-18 04:45:00|2974|2968|2975|2969|2975.5|2969.5|2974|2968|8
1658119800000|2022-07-18 04:50:00|2975.3|2969.3|2973.3|2967.3|2976.3|2970.3|2972.3|2966.3|18
1658120100000|2022-07-18 04:55:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|8
1658120400000|2022-07-18 05:00:00|2973.5|2967.5|2967.3|2961.3|2973.5|2967.5|2966.5|2960.5|17
1658120700000|2022-07-18 05:05:00|2967.5|2961.5|2955|2949|2967.8|2961.8|2955|2949|83
1658121000000|2022-07-18 05:10:00|2955.3|2949.3|2949.5|2943.5|2955.8|2949.8|2949.5|2943.5|53
1658121300000|2022-07-18 05:15:00|2949.8|2943.8|2962.3|2956.3|2962.3|2956.3|2949.5|2943.5|56
1658121600000|2022-07-18 05:20:00|2962.8|2956.8|2967.3|2961.3|2967.3|2961.3|2962.8|2956.8|20
1658121900000|2022-07-18 05:25:00|2968|2962|2971|2965|2971.8|2965.8|2967.3|2961.3|43
1658122200000|2022-07-18 05:30:00|2970.8|2964.8|2977.5|2971.5|2981.8|2975.8|2966.8|2960.8|264
1658122500000|2022-07-18 05:35:00|2977.8|2971.8|2979|2973|2982|2976|2973.5|2967.5|174
1658122800000|2022-07-18 05:40:00|2979.3|2973.3|2977.5|2971.5|2982|2976|2976.5|2970.5|184
1658123100000|2022-07-18 05:45:00|2977.3|2971.3|2976|2970|2977.8|2971.8|2973.3|2967.3|254
1658123400000|2022-07-18 05:50:00|2976.5|2970.5|2969.3|2963.3|2976.8|2970.8|2968|2962|224
1658123700000|2022-07-18 05:55:00|2968.5|2962.5|2969.3|2963.3|2972.5|2966.5|2967.5|2961.5|157
1658124000000|2022-07-18 06:00:00|2970|2964|2961.8|2955.8|2973.3|2967.3|2961.5|2955.5|125
1658124300000|2022-07-18 06:05:00|2961.5|2955.5|2963.8|2957.8|2965.5|2959.5|2961|2955|122
1658124600000|2022-07-18 06:10:00|2963.5|2957.5|2965.5|2959.5|2966|2960|2962.5|2956.5|110
1658124900000|2022-07-18 06:15:00|2965.3|2959.3|2963|2957|2968.3|2962.3|2963|2957|82
1658125200000|2022-07-18 06:20:00|2963.5|2957.5|2969.5|2963.5|2971.3|2965.3|2963.5|2957.5|68
1658125500000|2022-07-18 06:25:00|2969.3|2963.3|2972.8|2966.8|2975.5|2969.5|2968|2962|75
1658125800000|2022-07-18 06:30:00|2972.5|2966.5|2973|2967|2973.3|2967.3|2969.5|2963.5|45
1658126100000|2022-07-18 06:35:00|2973.5|2967.5|2977.8|2971.8|2980.3|2974.3|2973.5|2967.5|114
1658126400000|2022-07-18 06:40:00|2976.5|2970.5|2988|2982|2989.8|2983.8|2976|2970|142
1658126700000|2022-07-18 06:45:00|2987.8|2981.8|2979|2973|2990.5|2984.5|2977.8|2971.8|110
1658127000000|2022-07-18 06:50:00|2979.5|2973.5|2968.8|2962.8|2980|2974|2968.5|2962.5|174
1658127300000|2022-07-18 06:55:00|2968|2962|2947.9|2941.9|2968.9|2962.9|2947.9|2941.9|263
1658127600000|2022-07-18 07:00:00|2947.6|2941.6|2972.3|2966.3|2982.8|2976.8|2944.1|2938.1|152
1658127900000|2022-07-18 07:05:00|2972.6|2966.6|2978.1|2972.1|2984.1|2978.1|2971.4|2965.4|95
1658128200000|2022-07-18 07:10:00|2977.9|2971.9|2973.6|2967.6|2977.9|2971.9|2968.9|2962.9|76
1658128500000|2022-07-18 07:15:00|2973.4|2967.4|2975.1|2969.1|2975.1|2969.1|2969.9|2963.9|55
1658128800000|2022-07-18 07:20:00|2975.6|2969.6|2984.9|2978.9|2985.1|2979.1|2975.6|2969.6|90
1658129100000|2022-07-18 07:25:00|2985.4|2979.4|2991.6|2985.6|2991.6|2985.6|2983.1|2977.1|112
1658129400000|2022-07-18 07:30:00|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2980.9|2974.9|105
1658129700000|2022-07-18 07:35:00|2990.4|2984.4|2995.1|2989.1|2995.6|2989.6|2986.1|2980.1|86
1658130000000|2022-07-18 07:40:00|2995.4|2989.4|2993.9|2987.9|2997.9|2991.9|2993.9|2987.9|101
1658130300000|2022-07-18 07:45:00|2994.6|2988.6|3000.9|2994.9|3001.9|2995.9|2991.9|2985.9|82
1658130600000|2022-07-18 07:50:00|3000.6|2994.6|3001.9|2995.9|3002.1|2996.1|3000.1|2994.1|54
1658130900000|2022-07-18 07:55:00|3001.6|2995.6|3001.4|2995.4|3002.1|2996.1|2996.4|2990.4|57
1658131200000|2022-07-18 08:00:00|3001.6|2995.6|2996.6|2990.6|3002.1|2996.1|2996.6|2990.6|67
1658131500000|2022-07-18 08:05:00|2996.4|2990.4|2998.6|2992.6|3001.9|2995.9|2991.6|2985.6|96
1658131800000|2022-07-18 08:10:00|2998.4|2992.4|3006.6|3000.6|3007.4|3001.4|2996.9|2990.9|48
1658132100000|2022-07-18 08:15:00|3006.9|3000.9|2992.6|2986.6|3007.1|3001.1|2989.4|2983.4|62
1658132400000|2022-07-18 08:20:00|2992.4|2986.4|2995.6|2989.6|2997.1|2991.1|2990.4|2984.4|49
1658132700000|2022-07-18 08:25:00|2995.4|2989.4|2993.6|2987.6|2995.6|2989.6|2990.9|2984.9|32
1658133000000|2022-07-18 08:30:00|2993.4|2987.4|2990.6|2984.6|2993.4|2987.4|2990.4|2984.4|18
1658133300000|2022-07-18 08:35:00|2990.9|2984.9|3000.1|2994.1|3000.9|2994.9|2990.9|2984.9|80
1658133600000|2022-07-18 08:40:00|2999.9|2993.9|2996.4|2990.4|2999.9|2993.9|2995.6|2989.6|37
1658133900000|2022-07-18 08:45:00|2996.1|2990.1|2997.4|2991.4|2998.6|2992.6|2995.6|2989.6|25
1658134200000|2022-07-18 08:50:00|2997.6|2991.6|3001.6|2995.6|3001.6|2995.6|2994.9|2988.9|38
1658134500000|2022-07-18 08:55:00|3001.4|2995.4|2995.6|2989.6|3001.4|2995.4|2993.4|2987.4|75
1658134800000|2022-07-18 09:00:00|2995.4|2989.4|2995.1|2989.1|2996.1|2990.1|2993.6|2987.6|33
1658135100000|2022-07-18 09:05:00|2994.9|2988.9|2993.6|2987.6|2994.9|2988.9|2990.9|2984.9|38
1658135400000|2022-07-18 09:10:00|2993.4|2987.4|2991.6|2985.6|2994.1|2988.1|2989.6|2983.6|45
1658135700000|2022-07-18 09:15:00|2991.9|2985.9|2989.6|2983.6|2991.9|2985.9|2989.6|2983.6|21
1658136000000|2022-07-18 09:20:00|2989.9|2983.9|2991.9|2985.9|2992.1|2986.1|2983.4|2977.4|52
1658136300000|2022-07-18 09:25:00|2991.6|2985.6|2997.4|2991.4|3001.4|2995.4|2989.4|2983.4|99
1658136600000|2022-07-18 09:30:00|2997.1|2991.1|2990.4|2984.4|2997.1|2991.1|2987.9|2981.9|55
1658136900000|2022-07-18 09:35:00|2990.1|2984.1|2990.6|2984.6|2995.6|2989.6|2988.6|2982.6|51
1658137200000|2022-07-18 09:40:00|2990.9|2984.9|2993.6|2987.6|2993.6|2987.6|2990.4|2984.4|17
1658137500000|2022-07-18 09:45:00|2994.6|2988.6|2996.6|2990.6|2999.4|2993.4|2994.1|2988.1|41
1658137800000|2022-07-18 09:50:00|2996.4|2990.4|2991.9|2985.9|2998.4|2992.4|2991.6|2985.6|33
1658138100000|2022-07-18 09:55:00|2991.6|2985.6|2995.6|2989.6|2997.4|2991.4|2990.6|2984.6|31
1658138400000|2022-07-18 10:00:00|2996.1|2990.1|2994.1|2988.1|2998.4|2992.4|2994.1|2988.1|37
1658138700000|2022-07-18 10:05:00|2993.9|2987.9|2994.4|2988.4|2995.9|2989.9|2993.9|2987.9|17
1658139000000|2022-07-18 10:10:00|2993.4|2987.4|2988.9|2982.9|2993.4|2987.4|2984|2978|45
1658139300000|2022-07-18 10:15:00|2989.1|2983.1|2992.6|2986.6|2992.6|2986.6|2988.4|2982.4|47
1658139600000|2022-07-18 10:20:00|2992.4|2986.4|2992.4|2986.4|2993.4|2987.4|2990.6|2984.6|28
1658139900000|2022-07-18 10:25:00|2992.1|2986.1|2992.4|2986.4|2992.6|2986.6|2990.9|2984.9|27
1658140200000|2022-07-18 10:30:00|2991.9|2985.9|2992.1|2986.1|2992.6|2986.6|2991.9|2985.9|11
1658140500000|2022-07-18 10:35:00|2992.4|2986.4|2981.6|2975.6|2992.6|2986.6|2981.1|2975.1|46
1658140800000|2022-07-18 10:40:00|2981.9|2975.9|2979.4|2973.4|2982.9|2976.9|2979.4|2973.4|20
1658141100000|2022-07-18 10:45:00|2979.1|2973.1|2982.4|2976.4|2982.4|2976.4|2979.1|2973.1|21
1658141400000|2022-07-18 10:50:00|2982.6|2976.6|2980.6|2974.6|2985.4|2979.4|2979.6|2973.6|47
1658141700000|2022-07-18 10:55:00|2980.9|2974.9|2979.9|2973.9|2982.9|2976.9|2979.9|2973.9|15
1658142000000|2022-07-18 11:00:00|2979.6|2973.6|2979.9|2973.9|2980.6|2974.6|2979.4|2973.4|14
1658142300000|2022-07-18 11:05:00|2980.1|2974.1|2981.6|2975.6|2982.4|2976.4|2979.6|2973.6|46
1658142600000|2022-07-18 11:10:00|2981.9|2975.9|2980.1|2974.1|2985.1|2979.1|2980.1|2974.1|32
1658142900000|2022-07-18 11:15:00|2980.4|2974.4|2979.6|2973.6|2982.4|2976.4|2979.6|2973.6|26
1658143200000|2022-07-18 11:20:00|2979.4|2973.4|2980.6|2974.6|2981.4|2975.4|2979.1|2973.1|39
1658143500000|2022-07-18 11:25:00|2980.4|2974.4|2982.6|2976.6|2982.9|2976.9|2978.9|2972.9|36
1658143800000|2022-07-18 11:30:00|2982.9|2976.9|2988.6|2982.6|2988.9|2982.9|2982.6|2976.6|73
1658144100000|2022-07-18 11:35:00|2988.9|2982.9|2991.4|2985.4|2992.1|2986.1|2987.1|2981.1|51
1658144400000|2022-07-18 11:40:00|2990.9|2984.9|2990.9|2984.9|2992.6|2986.6|2988.1|2982.1|44
1658144700000|2022-07-18 11:45:00|2991.1|2985.1|2991.6|2985.6|2992.1|2986.1|2988.1|2982.1|68
1658145000000|2022-07-18 11:50:00|2992.1|2986.1|2985.4|2979.4|2996.6|2990.6|2981.9|2975.9|112
1658145300000|2022-07-18 11:55:00|2985.6|2979.6|2989.1|2983.1|2990.5|2984.5|2980.9|2974.9|66
1658145600000|2022-07-18 12:00:00|2989.4|2983.4|2984.1|2978.1|2990.1|2984.1|2982.6|2976.6|84
1658145900000|2022-07-18 12:05:00|2983.9|2977.9|2985.6|2979.6|2986.1|2980.1|2980.9|2974.9|50
1658146200000|2022-07-18 12:10:00|2986.1|2980.1|2989.6|2983.6|2992.1|2986.1|2986.1|2980.1|75
1658146500000|2022-07-18 12:15:00|2989.9|2983.9|2994.9|2988.9|2995.9|2989.9|2988.1|2982.1|55
1658146800000|2022-07-18 12:20:00|2994.4|2988.4|2993.4|2987.4|2996.1|2990.1|2991.6|2985.6|49
1658147100000|2022-07-18 12:25:00|2993.6|2987.6|2991.1|2985.1|2994.9|2988.9|2991.1|2985.1|53
1658147400000|2022-07-18 12:30:00|2990.9|2984.9|2990.6|2984.6|2991.9|2985.9|2990.4|2984.4|22
1658147700000|2022-07-18 12:35:00|2990.4|2984.4|2991.9|2985.9|2993.4|2987.4|2989.1|2983.1|59
1658148000000|2022-07-18 12:40:00|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2986.9|2980.9|47
1658148300000|2022-07-18 12:45:00|2990.9|2984.9|2988.6|2982.6|2991.4|2985.4|2988.1|2982.1|62
1658148600000|2022-07-18 12:50:00|2988.9|2982.9|2985.6|2979.6|2989.1|2983.1|2985.1|2979.1|42
1658148900000|2022-07-18 12:55:00|2985.9|2979.9|2989.4|2983.4|2991.8|2985.8|2984.6|2978.6|91
1658149200000|2022-07-18 13:00:00|2989.6|2983.6|2991.4|2985.4|2994.1|2988.1|2986.9|2980.9|269
1658149500000|2022-07-18 13:05:00|2992.1|2986.1|2991.4|2985.4|2993.6|2987.6|2988.6|2982.6|231
1658149800000|2022-07-18 13:10:00|2991.6|2985.6|2987.4|2981.4|2993.4|2987.4|2986.1|2980.1|171
1658150100000|2022-07-18 13:15:00|2987.1|2981.1|2991.4|2985.4|2992.1|2986.1|2983.9|2977.9|180
1658150400000|2022-07-18 13:20:00|2991.6|2985.6|2996.4|2990.4|2996.6|2990.6|2988.4|2982.4|100
1658150700000|2022-07-18 13:25:00|2996.6|2990.6|2997.9|2991.9|2999.9|2993.9|2994.9|2988.9|119
1658151000000|2022-07-18 13:30:00|2998.4|2992.4|2999.4|2993.4|3001.4|2995.4|2993.9|2987.9|243
1658151300000|2022-07-18 13:35:00|2999.9|2993.9|2991.6|2985.6|3000.9|2994.9|2990.1|2984.1|116
1658151600000|2022-07-18 13:40:00|2991.1|2985.1|2994.9|2988.9|2998.6|2992.6|2990.6|2984.6|86
1658151900000|2022-07-18 13:45:00|2995.1|2989.1|2997.9|2991.9|2999.4|2993.4|2992.6|2986.6|105
1658152200000|2022-07-18 13:50:00|2998.1|2992.1|3000.1|2994.1|3000.6|2994.6|2994.9|2988.9|84
1658152500000|2022-07-18 13:55:00|2999.9|2993.9|2999.6|2993.6|3001.9|2995.9|2999.4|2993.4|70
1658152800000|2022-07-18 14:00:00|2999.4|2993.4|2999.6|2993.6|3001.9|2995.9|2996.1|2990.1|104
1658153100000|2022-07-18 14:05:00|2998.6|2992.6|2996.9|2990.9|2998.9|2992.9|2992.1|2986.1|162
1658153400000|2022-07-18 14:10:00|2997.1|2991.1|2994.4|2988.4|2997.4|2991.4|2989.6|2983.6|148
1658153700000|2022-07-18 14:15:00|2993.9|2987.9|2995.9|2989.9|2998.1|2992.1|2993.1|2987.1|142
1658154000000|2022-07-18 14:20:00|2996.1|2990.1|2994.1|2988.1|2998.6|2992.6|2992.1|2986.1|100
1658154300000|2022-07-18 14:25:00|2993.9|2987.9|2995.4|2989.4|2996.9|2990.9|2992.4|2986.4|126
1658154600000|2022-07-18 14:30:00|2995.6|2989.6|2998.9|2992.9|3001.4|2995.4|2995.6|2989.6|90
1658154900000|2022-07-18 14:35:00|2997.9|2991.9|3001.1|2995.1|3001.9|2995.9|2996.9|2990.9|99
1658155200000|2022-07-18 14:40:00|3001.4|2995.4|3010.8|3004.8|3012.9|3006.9|3000.1|2994.1|127
1658155500000|2022-07-18 14:45:00|3011|3005|3009.1|3003.1|3015.1|3009.1|3007.4|3001.4|142
1658155800000|2022-07-18 14:50:00|3009.4|3003.4|3009.4|3003.4|3010.1|3004.1|3000.9|2994.9|167
1658156100000|2022-07-18 14:55:00|3009.1|3003.1|3009.4|3003.4|3011.6|3005.6|3005.6|2999.6|103
1658156400000|2022-07-18 15:00:00|3009.1|3003.1|3007.4|3001.4|3010.9|3004.9|3004.4|2998.4|81
1658156700000|2022-07-18 15:05:00|3006.9|3000.9|2998.9|2992.9|3008.4|3002.4|2998.4|2992.4|147
1658157000000|2022-07-18 15:10:00|2998.4|2992.4|2997.6|2991.6|2999.1|2993.1|2996.1|2990.1|101
1658157300000|2022-07-18 15:15:00|2997.9|2991.9|2995.9|2989.9|2997.9|2991.9|2994.6|2988.6|47
1658157600000|2022-07-18 15:20:00|2995.6|2989.6|2993.6|2987.6|2995.6|2989.6|2991.1|2985.1|59
1658157900000|2022-07-18 15:25:00|2993.4|2987.4|2995.4|2989.4|2995.9|2989.9|2990.6|2984.6|71
1658158200000|2022-07-18 15:30:00|2995.6|2989.6|2993.9|2987.9|2996.1|2990.1|2992.9|2986.9|103
1658158500000|2022-07-18 15:35:00|2993.6|2987.6|2994.9|2988.9|2994.9|2988.9|2991.6|2985.6|70
1658158800000|2022-07-18 15:40:00|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2989.4|2983.4|40
1658159100000|2022-07-18 15:45:00|2994.4|2988.4|2998.4|2992.4|2999.6|2993.6|2993.9|2987.9|68
1658159400000|2022-07-18 15:50:00|2998.6|2992.6|2997.1|2991.1|2998.9|2992.9|2994.9|2988.9|59
1658159700000|2022-07-18 15:55:00|2996.9|2990.9|2997.6|2991.6|2998.6|2992.6|2995.1|2989.1|61
1658160000000|2022-07-18 16:00:00|2997.9|2991.9|2996.9|2990.9|2998.4|2992.4|2996.4|2990.4|29
1658160300000|2022-07-18 16:05:00|2996.6|2990.6|2997.1|2991.1|2999.6|2993.6|2996.4|2990.4|46
1658160600000|2022-07-18 16:10:00|2997.4|2991.4|2997.9|2991.9|2998.1|2992.1|2995.4|2989.4|50
1658160900000|2022-07-18 16:15:00|2998.1|2992.1|2996.6|2990.6|2998.4|2992.4|2995.9|2989.9|55
1658161200000|2022-07-18 16:20:00|2996.9|2990.9|2996.4|2990.4|2996.9|2990.9|2996.1|2990.1|15
1658161500000|2022-07-18 16:25:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2995.9|2989.9|23
1658161800000|2022-07-18 16:30:00|2996.4|2990.4|2996.9|2990.9|2998.6|2992.6|2996.4|2990.4|29
1658162100000|2022-07-18 16:35:00|2996.6|2990.6|3001.4|2995.4|3001.6|2995.6|2996.6|2990.6|57
1658162400000|2022-07-18 16:40:00|3001.1|2995.1|3002.9|2996.9|3003.6|2997.6|3001.1|2995.1|69
1658162700000|2022-07-18 16:45:00|3003.1|2997.1|2999.9|2993.9|3003.4|2997.4|2999.9|2993.9|80
1658163000000|2022-07-18 16:50:00|3000.1|2994.1|3001.4|2995.4|3001.6|2995.6|2999.6|2993.6|54
1658163300000|2022-07-18 16:55:00|3000.9|2994.9|3000.8|2994.8|3003.5|2997.5|3000.3|2994.3|53
1658188800000|2022-07-19 00:00:00|2994.9|2988.9|2986.8|2980.8|2994.9|2988.9|2986|2980|65
1658189100000|2022-07-19 00:05:00|2986.5|2980.5|2985.3|2979.3|2987.4|2981.4|2985|2979|25
1658189700000|2022-07-19 00:15:00|2985|2979|2983|2977|2985|2979|2983|2977|15
1658190000000|2022-07-19 00:20:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1658190300000|2022-07-19 00:25:00|2982.8|2976.8|2986.5|2980.5|2987.9|2981.9|2982.8|2976.8|23
1658190600000|2022-07-19 00:30:00|2986.8|2980.8|2988.3|2982.3|2988.3|2982.3|2986.3|2980.3|22
1658190900000|2022-07-19 00:35:00|2988|2982|2988|2982|2988|2982|2987.5|2981.5|5
1658191200000|2022-07-19 00:40:00|2988.3|2982.3|2994.8|2988.8|2996|2990|2988.3|2982.3|41
1658191500000|2022-07-19 00:45:00|2994.5|2988.5|2997.3|2991.3|3000.1|2994.1|2993.8|2987.8|43
1658191800000|2022-07-19 00:50:00|2997|2991|2999|2993|3001.3|2995.3|2997|2991|31
1658192100000|2022-07-19 00:55:00|2999.5|2993.5|2998|2992|2999.5|2993.5|2997.8|2991.8|17
1658192400000|2022-07-19 01:00:00|2998.5|2992.5|2988.5|2982.5|2999.5|2993.5|2985.8|2979.8|265
1658192700000|2022-07-19 01:05:00|2988.8|2982.8|2974.5|2968.5|2989.8|2983.8|2974|2968|159
1658193000000|2022-07-19 01:10:00|2974.3|2968.3|2977|2971|2979.5|2973.5|2972|2966|190
1658193300000|2022-07-19 01:15:00|2976.8|2970.8|2975.3|2969.3|2980.8|2974.8|2973|2967|131
1658193600000|2022-07-19 01:20:00|2975|2969|2970.8|2964.8|2977.5|2971.5|2970.8|2964.8|142
1658193900000|2022-07-19 01:25:00|2970.5|2964.5|2971.3|2965.3|2974.3|2968.3|2970.3|2964.3|132
1658194200000|2022-07-19 01:30:00|2971|2965|2973|2967|2978.3|2972.3|2970.3|2964.3|118
1658194500000|2022-07-19 01:35:00|2972.8|2966.8|2969.8|2963.8|2972.8|2966.8|2967.8|2961.8|68
1658194800000|2022-07-19 01:40:00|2969.5|2963.5|2967.4|2961.4|2971.5|2965.5|2967.4|2961.4|154
1658195100000|2022-07-19 01:45:00|2967.8|2961.8|2971.5|2965.5|2972.8|2966.8|2962|2956|130
1658195400000|2022-07-19 01:50:00|2971.3|2965.3|2967.3|2961.3|2972.3|2966.3|2966.8|2960.8|57
1658195700000|2022-07-19 01:55:00|2967|2961|2968|2962|2968.3|2962.3|2965.3|2959.3|115
1658196000000|2022-07-19 02:00:00|2968.3|2962.3|2964.8|2958.8|2971.3|2965.3|2964.8|2958.8|70
1658196300000|2022-07-19 02:05:00|2965|2959|2968.8|2962.8|2968.8|2962.8|2960.8|2954.8|43
1658196600000|2022-07-19 02:10:00|2968.5|2962.5|2966.8|2960.8|2968.8|2962.8|2966.5|2960.5|62
1658196900000|2022-07-19 02:15:00|2967|2961|2970.5|2964.5|2972.5|2966.5|2966.8|2960.8|38
1658197200000|2022-07-19 02:20:00|2970.3|2964.3|2969.5|2963.5|2971.5|2965.5|2969.5|2963.5|11
1658197500000|2022-07-19 02:25:00|2969.3|2963.3|2969.5|2963.5|2970.3|2964.3|2966.5|2960.5|55
1658197800000|2022-07-19 02:30:00|2969.3|2963.3|2965.3|2959.3|2969.3|2963.3|2963.5|2957.5|102
1658198100000|2022-07-19 02:35:00|2965|2959|2964.3|2958.3|2966|2960|2963.5|2957.5|91
1658198400000|2022-07-19 02:40:00|2965|2959|2961.5|2955.5|2966.5|2960.5|2961.3|2955.3|138
1658198700000|2022-07-19 02:45:00|2961.3|2955.3|2959.8|2953.8|2962.3|2956.3|2957.5|2951.5|107
1658199000000|2022-07-19 02:50:00|2960.3|2954.3|2959.3|2953.3|2960.5|2954.5|2957.3|2951.3|248
1658199300000|2022-07-19 02:55:00|2959.5|2953.5|2954.5|2948.5|2962.5|2956.5|2953.5|2947.5|191
1658199600000|2022-07-19 03:00:00|2954.3|2948.3|2956.8|2950.8|2958.5|2952.5|2953.5|2947.5|131
1658199900000|2022-07-19 03:05:00|2957|2951|2961.8|2955.8|2963.3|2957.3|2955.3|2949.3|95
1658200200000|2022-07-19 03:10:00|2961.5|2955.5|2951.5|2945.5|2961.5|2955.5|2949|2943|123
1658200500000|2022-07-19 03:15:00|2951.3|2945.3|2951.3|2945.3|2953.3|2947.3|2949|2943|90
1658200800000|2022-07-19 03:20:00|2951|2945|2954.3|2948.3|2955.8|2949.8|2950.8|2944.8|48
1658201100000|2022-07-19 03:25:00|2954.5|2948.5|2952.3|2946.3|2956|2950|2949.8|2943.8|74
1658201400000|2022-07-19 03:30:00|2952|2946|2954|2948|2954.8|2948.8|2952|2946|74
1658201700000|2022-07-19 03:35:00|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.5|2947.5|59
1658202000000|2022-07-19 03:40:00|2953.8|2947.8|2954.3|2948.3|2954.5|2948.5|2953.3|2947.3|98
1658202300000|2022-07-19 03:45:00|2954|2948|2953.8|2947.8|2955|2949|2953.5|2947.5|66
1658202600000|2022-07-19 03:50:00|2953.5|2947.5|2955.3|2949.3|2955.3|2949.3|2953.5|2947.5|25
1658202900000|2022-07-19 03:55:00|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|54
1658203200000|2022-07-19 04:00:00|2956.5|2950.5|2953|2947|2956.8|2950.8|2952.3|2946.3|93
1658203500000|2022-07-19 04:05:00|2952.8|2946.8|2949.3|2943.3|2953|2947|2947.5|2941.5|91
1658203800000|2022-07-19 04:10:00|2949.5|2943.5|2947.5|2941.5|2949.8|2943.8|2946.8|2940.8|57
1658204100000|2022-07-19 04:15:00|2947.3|2941.3|2946.8|2940.8|2948|2942|2946|2940|35
1658204400000|2022-07-19 04:20:00|2946|2940|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|5
1658204700000|2022-07-19 04:25:00|2945.5|2939.5|2947|2941|2947|2941|2944.8|2938.8|74
1658205000000|2022-07-19 04:30:00|2946.8|2940.8|2947.3|2941.3|2948|2942|2946.5|2940.5|54
1658205300000|2022-07-19 04:35:00|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|24
1658205600000|2022-07-19 04:40:00|2947.5|2941.5|2944.3|2938.3|2947.5|2941.5|2944.3|2938.3|22
1658205900000|2022-07-19 04:45:00|2944|2938|2942.3|2936.3|2944|2938|2941.3|2935.3|22
1658206200000|2022-07-19 04:50:00|2941.5|2935.5|2942.3|2936.3|2944|2938|2941.5|2935.5|82
1658206500000|2022-07-19 04:55:00|2942.8|2936.8|2941.8|2935.8|2943.8|2937.8|2941|2935|84
1658206800000|2022-07-19 05:00:00|2941.5|2935.5|2942|2936|2942.3|2936.3|2941.5|2935.5|39
1658207100000|2022-07-19 05:05:00|2942.3|2936.3|2942.8|2936.8|2943|2937|2941|2935|42
1658207400000|2022-07-19 05:10:00|2942.5|2936.5|2942.8|2936.8|2945|2939|2941.5|2935.5|73
1658207700000|2022-07-19 05:15:00|2943|2937|2942|2936|2943|2937|2942|2936|3
1658208000000|2022-07-19 05:20:00|2941.8|2935.8|2939.5|2933.5|2941.8|2935.8|2938.5|2932.5|35
1658208300000|2022-07-19 05:25:00|2939.8|2933.8|2941.8|2935.8|2942.8|2936.8|2939.5|2933.5|94
1658208600000|2022-07-19 05:30:00|2942|2936|2952.5|2946.5|2953.5|2947.5|2939|2933|161
1658208900000|2022-07-19 05:35:00|2952.3|2946.3|2945.3|2939.3|2954|2948|2944.8|2938.8|98
1658209200000|2022-07-19 05:40:00|2945.8|2939.8|2939.8|2933.8|2945.8|2939.8|2937.8|2931.8|94
1658209500000|2022-07-19 05:45:00|2940|2934|2935.8|2929.8|2942|2936|2935.5|2929.5|130
1658209800000|2022-07-19 05:50:00|2936|2930|2936.5|2930.5|2939|2933|2935.3|2929.3|152
1658210100000|2022-07-19 05:55:00|2936.8|2930.8|2940.5|2934.5|2942.3|2936.3|2935|2929|93
1658210400000|2022-07-19 06:00:00|2939.8|2933.8|2934.3|2928.3|2945.3|2939.3|2931|2925|141
1658210700000|2022-07-19 06:05:00|2934|2928|2937.3|2931.3|2942.5|2936.5|2933.5|2927.5|100
1658211000000|2022-07-19 06:10:00|2937.5|2931.5|2938.5|2932.5|2945.3|2939.3|2937.3|2931.3|126
1658211300000|2022-07-19 06:15:00|2939.8|2933.8|2941.3|2935.3|2946.5|2940.5|2939.3|2933.3|146
1658211600000|2022-07-19 06:20:00|2941|2935|2941.5|2935.5|2945.3|2939.3|2935.3|2929.3|104
1658211900000|2022-07-19 06:25:00|2941.8|2935.8|2948.3|2942.3|2951.5|2945.5|2939.5|2933.5|58
1658212200000|2022-07-19 06:30:00|2948|2942|2945.8|2939.8|2949|2943|2944.8|2938.8|72
1658212500000|2022-07-19 06:35:00|2946|2940|2938.8|2932.8|2946.3|2940.3|2938.8|2932.8|83
1658212800000|2022-07-19 06:40:00|2939|2933|2942.8|2936.8|2944.3|2938.3|2938.8|2932.8|79
1658213100000|2022-07-19 06:45:00|2942.5|2936.5|2947|2941|2948.3|2942.3|2940.8|2934.8|90
1658213400000|2022-07-19 06:50:00|2946.8|2940.8|2937|2931|2946.8|2940.8|2935|2929|137
1658213700000|2022-07-19 06:55:00|2936.8|2930.8|2928.9|2922.9|2937.4|2931.4|2927.9|2921.9|198
1658214000000|2022-07-19 07:00:00|2929.1|2923.1|2940.1|2934.1|2943.9|2937.9|2925.9|2919.9|184
1658214300000|2022-07-19 07:05:00|2940.4|2934.4|2939.6|2933.6|2941.4|2935.4|2935.6|2929.6|106
1658214600000|2022-07-19 07:10:00|2939.4|2933.4|2941.9|2935.9|2942.9|2936.9|2938.6|2932.6|123
1658214900000|2022-07-19 07:15:00|2941.4|2935.4|2945.1|2939.1|2945.6|2939.6|2940.6|2934.6|97
1658215200000|2022-07-19 07:20:00|2945.4|2939.4|2947.1|2941.1|2948.4|2942.4|2938.4|2932.4|128
1658215500000|2022-07-19 07:25:00|2947.4|2941.4|2949.4|2943.4|2950.1|2944.1|2947.1|2941.1|56
1658215800000|2022-07-19 07:30:00|2949.6|2943.6|2948.1|2942.1|2949.9|2943.9|2944.6|2938.6|88
1658216100000|2022-07-19 07:35:00|2947.9|2941.9|2949.1|2943.1|2951.1|2945.1|2947.6|2941.6|82
1658216400000|2022-07-19 07:40:00|2948.9|2942.9|2947.6|2941.6|2949.9|2943.9|2946.6|2940.6|62
1658216700000|2022-07-19 07:45:00|2947.9|2941.9|2949.9|2943.9|2952.1|2946.1|2945.6|2939.6|94
1658217000000|2022-07-19 07:50:00|2950.1|2944.1|2947.1|2941.1|2951.6|2945.6|2947.1|2941.1|65
1658217300000|2022-07-19 07:55:00|2946.9|2940.9|2945.9|2939.9|2947.6|2941.6|2943.9|2937.9|37
1658217600000|2022-07-19 08:00:00|2945.6|2939.6|2950.9|2944.9|2951.6|2945.6|2943.9|2937.9|74
1658217900000|2022-07-19 08:05:00|2950.6|2944.6|2955.9|2949.9|2955.9|2949.9|2948.4|2942.4|59
1658218200000|2022-07-19 08:10:00|2956.4|2950.4|2952.4|2946.4|2956.4|2950.4|2952.4|2946.4|36
1658218500000|2022-07-19 08:15:00|2952.1|2946.1|2949.1|2943.1|2953.1|2947.1|2945.4|2939.4|68
1658218800000|2022-07-19 08:20:00|2950.1|2944.1|2946.4|2940.4|2950.4|2944.4|2944.4|2938.4|85
1658219100000|2022-07-19 08:25:00|2946.1|2940.1|2943.9|2937.9|2946.1|2940.1|2943.1|2937.1|92
1658219400000|2022-07-19 08:30:00|2943.4|2937.4|2945.6|2939.6|2947.4|2941.4|2941.1|2935.1|74
1658219700000|2022-07-19 08:35:00|2945.9|2939.9|2947.1|2941.1|2947.6|2941.6|2944.1|2938.1|53
1658220000000|2022-07-19 08:40:00|2946.9|2940.9|2945.6|2939.6|2947.1|2941.1|2944.1|2938.1|59
1658220300000|2022-07-19 08:45:00|2945.9|2939.9|2945.6|2939.6|2947.4|2941.4|2945.4|2939.4|14
1658220600000|2022-07-19 08:50:00|2945.4|2939.4|2944.4|2938.4|2945.4|2939.4|2943.4|2937.4|31
1658220900000|2022-07-19 08:55:00|2944.6|2938.6|2944.4|2938.4|2944.9|2938.9|2942.1|2936.1|52
1658221200000|2022-07-19 09:00:00|2944.1|2938.1|2939.6|2933.6|2944.1|2938.1|2938.9|2932.9|58
1658221500000|2022-07-19 09:05:00|2939.4|2933.4|2945.9|2939.9|2946.1|2940.1|2938.6|2932.6|95
1658221800000|2022-07-19 09:10:00|2945.6|2939.6|2945.9|2939.9|2952.9|2946.9|2943.1|2937.1|88
1658222100000|2022-07-19 09:15:00|2945.4|2939.4|2942.4|2936.4|2945.4|2939.4|2940.9|2934.9|47
1658222400000|2022-07-19 09:20:00|2942.1|2936.1|2948.9|2942.9|2950.6|2944.6|2942.1|2936.1|57
1658222700000|2022-07-19 09:25:00|2949.1|2943.1|2943.6|2937.6|2949.1|2943.1|2943.1|2937.1|40
1658223000000|2022-07-19 09:30:00|2943.4|2937.4|2946.6|2940.6|2947.9|2941.9|2942.9|2936.9|48
1658223300000|2022-07-19 09:35:00|2946.1|2940.1|2952.9|2946.9|2952.9|2946.9|2946.1|2940.1|78
1658223600000|2022-07-19 09:40:00|2952.4|2946.4|2957.9|2951.9|2958.4|2952.4|2950.6|2944.6|58
1658223900000|2022-07-19 09:45:00|2958.1|2952.1|2956.9|2950.9|2960.1|2954.1|2955.6|2949.6|51
1658224200000|2022-07-19 09:50:00|2957.1|2951.1|2957.4|2951.4|2957.6|2951.6|2956.6|2950.6|30
1658224500000|2022-07-19 09:55:00|2957.1|2951.1|2958.9|2952.9|2959.9|2953.9|2954.4|2948.4|52
1658224800000|2022-07-19 10:00:00|2959.1|2953.1|2964.9|2958.9|2965.1|2959.1|2959.1|2953.1|112
1658225100000|2022-07-19 10:05:00|2965.1|2959.1|2964.4|2958.4|2967.4|2961.4|2963.6|2957.6|81
1658225400000|2022-07-19 10:10:00|2964.6|2958.6|2967.6|2961.6|2967.6|2961.6|2964.6|2958.6|68
1658225700000|2022-07-19 10:15:00|2967.9|2961.9|2963.1|2957.1|2968.4|2962.4|2962.9|2956.9|33
1658226000000|2022-07-19 10:20:00|2962.9|2956.9|2962.1|2956.1|2964.6|2958.6|2962.1|2956.1|36
1658226300000|2022-07-19 10:25:00|2962.4|2956.4|2959.6|2953.6|2962.9|2956.9|2958.1|2952.1|61
1658226600000|2022-07-19 10:30:00|2959.4|2953.4|2963.9|2957.9|2964.1|2958.1|2958.9|2952.9|51
1658226900000|2022-07-19 10:35:00|2963.6|2957.6|2967.1|2961.1|2967.9|2961.9|2963.4|2957.4|45
1658227200000|2022-07-19 10:40:00|2967.4|2961.4|2962.4|2956.4|2967.4|2961.4|2961.6|2955.6|55
1658227500000|2022-07-19 10:45:00|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.1|2955.1|21
1658227800000|2022-07-19 10:50:00|2961.6|2955.6|2964.9|2958.9|2964.9|2958.9|2959.4|2953.4|75
1658228100000|2022-07-19 10:55:00|2964.4|2958.4|2959.1|2953.1|2964.4|2958.4|2958.4|2952.4|28
1658228400000|2022-07-19 11:00:00|2958.9|2952.9|2958.6|2952.6|2958.9|2952.9|2956.1|2950.1|40
1658228700000|2022-07-19 11:05:00|2958.9|2952.9|2959.4|2953.4|2964.6|2958.6|2958.9|2952.9|62
1658229000000|2022-07-19 11:10:00|2959.1|2953.1|2959.6|2953.6|2960.9|2954.9|2958.1|2952.1|36
1658229300000|2022-07-19 11:15:00|2959.4|2953.4|2958.1|2952.1|2962.1|2956.1|2957.3|2951.3|36
1658229600000|2022-07-19 11:20:00|2958.4|2952.4|2957.1|2951.1|2959.1|2953.1|2953.8|2947.8|78
1658229900000|2022-07-19 11:25:00|2957.4|2951.4|2952.6|2946.6|2957.4|2951.4|2952.4|2946.4|56
1658230200000|2022-07-19 11:30:00|2952.4|2946.4|2954.4|2948.4|2956.9|2950.9|2951.9|2945.9|112
1658230500000|2022-07-19 11:35:00|2954.1|2948.1|2956.9|2950.9|2957.1|2951.1|2952.6|2946.6|70
1658230800000|2022-07-19 11:40:00|2957.1|2951.1|2961.1|2955.1|2961.6|2955.6|2956.9|2950.9|88
1658231100000|2022-07-19 11:45:00|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2958.4|2952.4|60
1658231400000|2022-07-19 11:50:00|2960.6|2954.6|2963.4|2957.4|2964.6|2958.6|2956.4|2950.4|93
1658231700000|2022-07-19 11:55:00|2963.6|2957.6|2961.6|2955.6|2967.4|2961.4|2961.1|2955.1|71
1658232000000|2022-07-19 12:00:00|2961.9|2955.9|2958.6|2952.6|2962.1|2956.1|2958.4|2952.4|55
1658232300000|2022-07-19 12:05:00|2958.4|2952.4|2954.1|2948.1|2958.4|2952.4|2953.9|2947.9|91
1658232600000|2022-07-19 12:10:00|2954.4|2948.4|2951.1|2945.1|2955.6|2949.6|2945.4|2939.4|132
1658232900000|2022-07-19 12:15:00|2950.6|2944.6|2947.1|2941.1|2953.9|2947.9|2946.6|2940.6|79
1658233200000|2022-07-19 12:20:00|2948.4|2942.4|2949.9|2943.9|2950.6|2944.6|2945.4|2939.4|73
1658233500000|2022-07-19 12:25:00|2949.6|2943.6|2945.9|2939.9|2949.6|2943.6|2945|2939|34
1658233800000|2022-07-19 12:30:00|2946.4|2940.4|2944.1|2938.1|2949.6|2943.6|2940.6|2934.6|118
1658234100000|2022-07-19 12:35:00|2943.9|2937.9|2947.1|2941.1|2948.9|2942.9|2943.9|2937.9|77
1658234400000|2022-07-19 12:40:00|2946.6|2940.6|2948.6|2942.6|2948.6|2942.6|2945.4|2939.4|60
1658234700000|2022-07-19 12:45:00|2948.9|2942.9|2950.9|2944.9|2950.9|2944.9|2948.4|2942.4|49
1658235000000|2022-07-19 12:50:00|2951.1|2945.1|2951.9|2945.9|2954.6|2948.6|2949.6|2943.6|86
1658235300000|2022-07-19 12:55:00|2951.4|2945.4|2950.9|2944.9|2951.9|2945.9|2947.4|2941.4|80
1658235600000|2022-07-19 13:00:00|2951.4|2945.4|2947.4|2941.4|2952.9|2946.9|2945.1|2939.1|324
1658235900000|2022-07-19 13:05:00|2947.1|2941.1|2938.4|2932.4|2947.1|2941.1|2937.1|2931.1|334
1658236200000|2022-07-19 13:10:00|2938.1|2932.1|2929.5|2923.5|2938.6|2932.6|2918.9|2912.9|257
1658236500000|2022-07-19 13:15:00|2929.3|2923.3|2927.1|2921.1|2932.9|2926.9|2923|2917|261
1658236800000|2022-07-19 13:20:00|2926.9|2920.9|2923.9|2917.9|2930.4|2924.4|2922.9|2916.9|134
1658237100000|2022-07-19 13:25:00|2923.1|2917.1|2923.4|2917.4|2927.1|2921.1|2920.4|2914.4|221
1658237400000|2022-07-19 13:30:00|2924.6|2918.6|2940|2934|2941.5|2935.5|2923.4|2917.4|244
1658237700000|2022-07-19 13:35:00|2940.3|2934.3|2937.9|2931.9|2942.6|2936.6|2932.1|2926.1|321
1658238000000|2022-07-19 13:40:00|2938.6|2932.6|2940.1|2934.1|2943.6|2937.6|2935.9|2929.9|284
1658238300000|2022-07-19 13:45:00|2940.6|2934.6|2938.1|2932.1|2940.6|2934.6|2931.6|2925.6|251
1658238600000|2022-07-19 13:50:00|2938.4|2932.4|2940.4|2934.4|2940.9|2934.9|2934.9|2928.9|103
1658238900000|2022-07-19 13:55:00|2940.6|2934.6|2929.4|2923.4|2941.9|2935.9|2927.1|2921.1|164
1658239200000|2022-07-19 14:00:00|2929.6|2923.6|2932.4|2926.4|2934.6|2928.6|2928.1|2922.1|120
1658239500000|2022-07-19 14:05:00|2932.6|2926.6|2933.1|2927.1|2934.6|2928.6|2928.6|2922.6|233
1658239800000|2022-07-19 14:10:00|2933.6|2927.6|2938.4|2932.4|2939.4|2933.4|2933.6|2927.6|161
1658240100000|2022-07-19 14:15:00|2938.1|2932.1|2943.9|2937.9|2946.4|2940.4|2936.9|2930.9|145
1658240400000|2022-07-19 14:20:00|2944.1|2938.1|2945.3|2939.3|2950.1|2944.1|2941.1|2935.1|152
1658240700000|2022-07-19 14:25:00|2945|2939|2944.6|2938.6|2945|2939|2933.4|2927.4|291
1658241000000|2022-07-19 14:30:00|2944.9|2938.9|2946.6|2940.6|2953.6|2947.6|2942.6|2936.6|280
1658241300000|2022-07-19 14:35:00|2946.4|2940.4|2944.9|2938.9|2949.4|2943.4|2939.4|2933.4|167
1658241600000|2022-07-19 14:40:00|2944.6|2938.6|2945.9|2939.9|2951.4|2945.4|2944.6|2938.6|153
1658241900000|2022-07-19 14:45:00|2945.8|2939.8|2948.1|2942.1|2949.9|2943.9|2944.9|2938.9|124
1658242200000|2022-07-19 14:50:00|2949.1|2943.1|2945.6|2939.6|2951.9|2945.9|2944.4|2938.4|168
1658242500000|2022-07-19 14:55:00|2945.4|2939.4|2954.3|2948.3|2956.9|2950.9|2944.6|2938.6|194
1658242800000|2022-07-19 15:00:00|2954|2948|2948.6|2942.6|2954.3|2948.3|2948.1|2942.1|129
1658243100000|2022-07-19 15:05:00|2948.9|2942.9|2948.9|2942.9|2949.4|2943.4|2946.4|2940.4|118
1658243400000|2022-07-19 15:10:00|2949.1|2943.1|2942.9|2936.9|2949.9|2943.9|2942.4|2936.4|100
1658243700000|2022-07-19 15:15:00|2943.1|2937.1|2947.6|2941.6|2948.6|2942.6|2942.9|2936.9|109
1658244000000|2022-07-19 15:20:00|2947.9|2941.9|2945.1|2939.1|2948.9|2942.9|2943.6|2937.6|59
1658244300000|2022-07-19 15:25:00|2944.9|2938.9|2946.9|2940.9|2947.9|2941.9|2944.4|2938.4|77
1658244600000|2022-07-19 15:30:00|2946.6|2940.6|2949.9|2943.9|2950.1|2944.1|2944.6|2938.6|77
1658244900000|2022-07-19 15:35:00|2950.1|2944.1|2950.4|2944.4|2951.9|2945.9|2949.4|2943.4|99
1658245200000|2022-07-19 15:40:00|2950.1|2944.1|2945.9|2939.9|2950.4|2944.4|2945.1|2939.1|48
1658245500000|2022-07-19 15:45:00|2945.1|2939.1|2946.9|2940.9|2947.4|2941.4|2944.9|2938.9|129
1658245800000|2022-07-19 15:50:00|2946.6|2940.6|2947.1|2941.1|2947.4|2941.4|2945.6|2939.6|61
1658246100000|2022-07-19 15:55:00|2946.9|2940.9|2946.4|2940.4|2947.4|2941.4|2944.9|2938.9|95
1658246400000|2022-07-19 16:00:00|2946.6|2940.6|2945.1|2939.1|2947.1|2941.1|2943.4|2937.4|151
1658246700000|2022-07-19 16:05:00|2944.9|2938.9|2944.1|2938.1|2945.1|2939.1|2943.6|2937.6|146
1658247000000|2022-07-19 16:10:00|2943.9|2937.9|2944.6|2938.6|2945.4|2939.4|2943.9|2937.9|57
1658247300000|2022-07-19 16:15:00|2944.4|2938.4|2945.6|2939.6|2945.9|2939.9|2944.1|2938.1|13
1658247600000|2022-07-19 16:20:00|2945.9|2939.9|2946.6|2940.6|2946.6|2940.6|2945.9|2939.9|4
1658247900000|2022-07-19 16:25:00|2946.1|2940.1|2946.6|2940.6|2946.9|2940.9|2945.6|2939.6|30
1658248200000|2022-07-19 16:30:00|2946.4|2940.4|2945.6|2939.6|2947.4|2941.4|2945.4|2939.4|130
1658248500000|2022-07-19 16:35:00|2945.9|2939.9|2951.4|2945.4|2951.4|2945.4|2945.6|2939.6|136
1658248800000|2022-07-19 16:40:00|2951.6|2945.6|2947.6|2941.6|2951.6|2945.6|2946.6|2940.6|41
1658249100000|2022-07-19 16:45:00|2947.4|2941.4|2948.4|2942.4|2949.1|2943.1|2946.4|2940.4|60
1658249400000|2022-07-19 16:50:00|2948.6|2942.6|2948.4|2942.4|2950.1|2944.1|2947.1|2941.1|47
1658249700000|2022-07-19 16:55:00|2948.6|2942.6|2951.6|2945.6|2952.1|2946.1|2947.6|2941.6|105
1658275200000|2022-07-20 00:00:00|2966|2960|2973.5|2967.5|2974.5|2968.5|2966|2960|31
1658275500000|2022-07-20 00:05:00|2973.6|2967.6|2970|2964|2973.6|2967.6|2970|2964|5
1658275800000|2022-07-20 00:10:00|2970.5|2964.5|2971.5|2965.5|2976.6|2970.6|2970.5|2964.5|38
1658276100000|2022-07-20 00:15:00|2971.8|2965.8|2974.8|2968.8|2974.8|2968.8|2971.5|2965.5|22
1658276400000|2022-07-20 00:20:00|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|5
1658276700000|2022-07-20 00:25:00|2976|2970|2975.5|2969.5|2979.5|2973.5|2975|2969|33
1658277000000|2022-07-20 00:30:00|2974.8|2968.8|2975.5|2969.5|2976|2970|2973.5|2967.5|14
1658277600000|2022-07-20 00:40:00|2975.8|2969.8|2973.8|2967.8|2975.8|2969.8|2973.8|2967.8|14
1658277900000|2022-07-20 00:45:00|2973.5|2967.5|2971.8|2965.8|2973.5|2967.5|2970.5|2964.5|36
1658278200000|2022-07-20 00:50:00|2972.8|2966.8|2973.5|2967.5|2976.8|2970.8|2972.3|2966.3|77
1658278500000|2022-07-20 00:55:00|2973.8|2967.8|2977.9|2971.9|2977.9|2971.9|2971.8|2965.8|64
1658278800000|2022-07-20 01:00:00|2977.6|2971.6|2969.3|2963.3|2978.4|2972.4|2968.5|2962.5|184
1658279100000|2022-07-20 01:05:00|2969.5|2963.5|2964|2958|2972|2966|2963|2957|109
1658279400000|2022-07-20 01:10:00|2963.8|2957.8|2955.3|2949.3|2966.3|2960.3|2952.8|2946.8|86
1658279700000|2022-07-20 01:15:00|2955.5|2949.5|2950.8|2944.8|2955.8|2949.8|2950.3|2944.3|151
1658280000000|2022-07-20 01:20:00|2950.5|2944.5|2949.3|2943.3|2951.3|2945.3|2946.5|2940.5|78
1658280300000|2022-07-20 01:25:00|2949.5|2943.5|2953.3|2947.3|2955|2949|2948.8|2942.8|86
1658280600000|2022-07-20 01:30:00|2953.5|2947.5|2955.8|2949.8|2958.5|2952.5|2953.5|2947.5|61
1658280900000|2022-07-20 01:35:00|2956|2950|2959.3|2953.3|2961|2955|2955.3|2949.3|41
1658281200000|2022-07-20 01:40:00|2959|2953|2958.8|2952.8|2959.5|2953.5|2958.5|2952.5|64
1658281500000|2022-07-20 01:45:00|2958.5|2952.5|2958.3|2952.3|2959.5|2953.5|2957.8|2951.8|35
1658281800000|2022-07-20 01:50:00|2958|2952|2964.3|2958.3|2966.8|2960.8|2957.3|2951.3|88
1658282100000|2022-07-20 01:55:00|2965|2959|2962.8|2956.8|2966.5|2960.5|2962.3|2956.3|88
1658282400000|2022-07-20 02:00:00|2962.5|2956.5|2968.8|2962.8|2969.3|2963.3|2960.3|2954.3|110
1658282700000|2022-07-20 02:05:00|2969.3|2963.3|2974|2968|2974.5|2968.5|2968|2962|107
1658283000000|2022-07-20 02:10:00|2974.5|2968.5|2971.8|2965.8|2976.8|2970.8|2971.8|2965.8|75
1658283300000|2022-07-20 02:15:00|2971.5|2965.5|2972|2966|2975.5|2969.5|2971.5|2965.5|44
1658283600000|2022-07-20 02:20:00|2971.8|2965.8|2973.3|2967.3|2974.5|2968.5|2971.8|2965.8|31
1658283900000|2022-07-20 02:25:00|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|11
1658284200000|2022-07-20 02:30:00|2972|2966|2971|2965|2972|2966|2965|2959|83
1658284500000|2022-07-20 02:35:00|2971.3|2965.3|2977.5|2971.5|2979.8|2973.8|2970.5|2964.5|116
1658284800000|2022-07-20 02:40:00|2977.3|2971.3|2982.3|2976.3|2983.3|2977.3|2977|2971|138
1658285100000|2022-07-20 02:45:00|2982|2976|2979.5|2973.5|2983.5|2977.5|2978.5|2972.5|143
1658285400000|2022-07-20 02:50:00|2980.3|2974.3|2985.5|2979.5|2986.3|2980.3|2977.5|2971.5|152
1658285700000|2022-07-20 02:55:00|2985.8|2979.8|2992|2986|2993|2987|2985.8|2979.8|117
1658286000000|2022-07-20 03:00:00|2991.8|2985.8|2988.8|2982.8|2991.8|2985.8|2987.5|2981.5|59
1658286300000|2022-07-20 03:05:00|2988.5|2982.5|2991|2985|2991.3|2985.3|2983.8|2977.8|69
1658286600000|2022-07-20 03:10:00|2991.3|2985.3|2996.3|2990.3|2997|2991|2991.3|2985.3|58
1658286900000|2022-07-20 03:15:00|2996.5|2990.5|2999.3|2993.3|3001.8|2995.8|2996|2990|136
1658287200000|2022-07-20 03:20:00|2999.5|2993.5|2998.3|2992.3|3003.3|2997.3|2998.3|2992.3|89
1658287500000|2022-07-20 03:25:00|2998.5|2992.5|2997.3|2991.3|3000.3|2994.3|2994.8|2988.8|150
1658287800000|2022-07-20 03:30:00|2996.5|2990.5|2999.8|2993.8|2999.8|2993.8|2995|2989|26
1658288100000|2022-07-20 03:35:00|2999.5|2993.5|2996|2990|3000.8|2994.8|2996|2990|52
1658288400000|2022-07-20 03:40:00|2996.3|2990.3|2995.8|2989.8|2997.8|2991.8|2995.5|2989.5|22
1658288700000|2022-07-20 03:45:00|2995.5|2989.5|2992.8|2986.8|2997.3|2991.3|2992.5|2986.5|28
1658289000000|2022-07-20 03:50:00|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.3|2985.3|19
1658289300000|2022-07-20 03:55:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991|2985|11
1658289600000|2022-07-20 04:00:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|31
1658289900000|2022-07-20 04:05:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|21
1658290200000|2022-07-20 04:10:00|2991.3|2985.3|2991.8|2985.8|2992.5|2986.5|2990.5|2984.5|25
1658290500000|2022-07-20 04:15:00|2991.3|2985.3|2993.5|2987.5|2993.5|2987.5|2991.3|2985.3|10
1658290800000|2022-07-20 04:20:00|2993.8|2987.8|2993.5|2987.5|2996|2990|2992.5|2986.5|25
1658291100000|2022-07-20 04:25:00|2993.3|2987.3|2993.8|2987.8|2994|2988|2992.3|2986.3|24
1658291400000|2022-07-20 04:30:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2991.5|2985.5|30
1658291700000|2022-07-20 04:35:00|2992|2986|2993.5|2987.5|2993.5|2987.5|2991.8|2985.8|8
1658292000000|2022-07-20 04:40:00|2993.8|2987.8|2994|2988|2994.5|2988.5|2993.5|2987.5|9
1658292300000|2022-07-20 04:45:00|2994.3|2988.3|2996.8|2990.8|2997.5|2991.5|2994.3|2988.3|14
1658292600000|2022-07-20 04:50:00|2996.5|2990.5|2987.5|2981.5|2996.5|2990.5|2987|2981|72
1658292900000|2022-07-20 04:55:00|2987|2981|2987.5|2981.5|2989|2983|2987|2981|25
1658293200000|2022-07-20 05:00:00|2987.3|2981.3|2978|2972|2987.3|2981.3|2977.8|2971.8|59
1658293500000|2022-07-20 05:05:00|2978.3|2972.3|2979.8|2973.8|2980.3|2974.3|2976.3|2970.3|36
1658293800000|2022-07-20 05:10:00|2979.5|2973.5|2976.8|2970.8|2979.5|2973.5|2976|2970|17
1658294100000|2022-07-20 05:15:00|2976.5|2970.5|2976.5|2970.5|2978.5|2972.5|2976.3|2970.3|44
1658294400000|2022-07-20 05:20:00|2976.8|2970.8|2977|2971|2978|2972|2976.5|2970.5|24
1658294700000|2022-07-20 05:25:00|2977.3|2971.3|2983.8|2977.8|2984|2978|2977.3|2971.3|30
1658295000000|2022-07-20 05:30:00|2984.8|2978.8|2980.5|2974.5|2985|2979|2976.3|2970.3|206
1658295300000|2022-07-20 05:35:00|2980.3|2974.3|2977.5|2971.5|2982.3|2976.3|2977.5|2971.5|115
1658295600000|2022-07-20 05:40:00|2977.8|2971.8|2969.8|2963.8|2983.8|2977.8|2969|2963|123
1658295900000|2022-07-20 05:45:00|2969.3|2963.3|2962|2956|2969.3|2963.3|2960.5|2954.5|88
1658296200000|2022-07-20 05:50:00|2962.3|2956.3|2965.5|2959.5|2969.3|2963.3|2960.8|2954.8|85
1658296500000|2022-07-20 05:55:00|2965.3|2959.3|2958.3|2952.3|2965.8|2959.8|2957.5|2951.5|79
1658296800000|2022-07-20 06:00:00|2958.5|2952.5|2955.5|2949.5|2958.5|2952.5|2954.5|2948.5|152
1658297100000|2022-07-20 06:05:00|2955.3|2949.3|2956.3|2950.3|2958|2952|2952.8|2946.8|86
1658297400000|2022-07-20 06:10:00|2956|2950|2957.8|2951.8|2957.8|2951.8|2954.8|2948.8|55
1658297700000|2022-07-20 06:15:00|2957.5|2951.5|2960|2954|2962.5|2956.5|2957.5|2951.5|81
1658298000000|2022-07-20 06:20:00|2960.3|2954.3|2956.5|2950.5|2963.3|2957.3|2956|2950|78
1658298300000|2022-07-20 06:25:00|2956.8|2950.8|2956.5|2950.5|2957|2951|2954.8|2948.8|81
1658298600000|2022-07-20 06:30:00|2956.3|2950.3|2958.3|2952.3|2961|2955|2956|2950|57
1658298900000|2022-07-20 06:35:00|2957.5|2951.5|2962.3|2956.3|2962.5|2956.5|2956.5|2950.5|67
1658299200000|2022-07-20 06:40:00|2962.5|2956.5|2964.5|2958.5|2967|2961|2962.5|2956.5|79
1658299500000|2022-07-20 06:45:00|2964.3|2958.3|2969.5|2963.5|2970|2964|2963.5|2957.5|94
1658299800000|2022-07-20 06:50:00|2969.3|2963.3|2971|2965|2977.3|2971.3|2969.3|2963.3|87
1658300100000|2022-07-20 06:55:00|2970.8|2964.8|2978.4|2972.4|2979.6|2973.6|2969.9|2963.9|83
1658300400000|2022-07-20 07:00:00|2977.9|2971.9|2971.4|2965.4|2978.5|2972.5|2967.8|2961.8|150
1658300700000|2022-07-20 07:05:00|2970.4|2964.4|2969.6|2963.6|2974.4|2968.4|2966.9|2960.9|120
1658301000000|2022-07-20 07:10:00|2969.4|2963.4|2976.6|2970.6|2977.6|2971.6|2968.9|2962.9|62
1658301300000|2022-07-20 07:15:00|2976.9|2970.9|2981.9|2975.9|2984.1|2978.1|2976.9|2970.9|93
1658301600000|2022-07-20 07:20:00|2981.6|2975.6|2986.4|2980.4|2987.6|2981.6|2977.1|2971.1|101
1658301900000|2022-07-20 07:25:00|2987.1|2981.1|2981.6|2975.6|2987.4|2981.4|2978.4|2972.4|86
1658302200000|2022-07-20 07:30:00|2981.1|2975.1|2976.4|2970.4|2981.1|2975.1|2975.6|2969.6|56
1658302500000|2022-07-20 07:35:00|2976.1|2970.1|2972.9|2966.9|2979.4|2973.4|2972.6|2966.6|48
1658302800000|2022-07-20 07:40:00|2972.6|2966.6|2969.6|2963.6|2976.6|2970.6|2969.6|2963.6|49
1658303100000|2022-07-20 07:45:00|2969.4|2963.4|2973.4|2967.4|2973.9|2967.9|2969.1|2963.1|35
1658303400000|2022-07-20 07:50:00|2972.1|2966.1|2976.6|2970.6|2977.1|2971.1|2969.9|2963.9|43
1658303700000|2022-07-20 07:55:00|2976.9|2970.9|2975.6|2969.6|2976.9|2970.9|2975.6|2969.6|32
1658304000000|2022-07-20 08:00:00|2975.4|2969.4|2981.1|2975.1|2981.9|2975.9|2974.9|2968.9|98
1658304300000|2022-07-20 08:05:00|2980.9|2974.9|2984.1|2978.1|2984.1|2978.1|2978.6|2972.6|69
1658304600000|2022-07-20 08:10:00|2983.9|2977.9|2979.4|2973.4|2984.9|2978.9|2978.1|2972.1|67
1658304900000|2022-07-20 08:15:00|2979.6|2973.6|2981.4|2975.4|2982.4|2976.4|2977.4|2971.4|48
1658305200000|2022-07-20 08:20:00|2980.9|2974.9|2979.1|2973.1|2980.9|2974.9|2977.4|2971.4|50
1658305500000|2022-07-20 08:25:00|2978.9|2972.9|2977.4|2971.4|2981.9|2975.9|2977.4|2971.4|33
1658305800000|2022-07-20 08:30:00|2977.9|2971.9|2987.6|2981.6|2987.6|2981.6|2977.9|2971.9|55
1658306100000|2022-07-20 08:35:00|2987.4|2981.4|2991.4|2985.4|2993.1|2987.1|2985.9|2979.9|34
1658306400000|2022-07-20 08:40:00|2991.6|2985.6|2993.1|2987.1|2993.6|2987.6|2991.1|2985.1|52
1658306700000|2022-07-20 08:45:00|2993.4|2987.4|2990.9|2984.9|2995.6|2989.6|2988.9|2982.9|81
1658307000000|2022-07-20 08:50:00|2990.4|2984.4|2992.4|2986.4|2992.4|2986.4|2986.9|2980.9|31
1658307300000|2022-07-20 08:55:00|2992.1|2986.1|2994.6|2988.6|2994.9|2988.9|2992.1|2986.1|32
1658307600000|2022-07-20 09:00:00|2994.1|2988.1|2998.6|2992.6|3002.1|2996.1|2994.1|2988.1|58
1658307900000|2022-07-20 09:05:00|2998.9|2992.9|2999.1|2993.1|3000.6|2994.6|2997.1|2991.1|31
1658308200000|2022-07-20 09:10:00|2999.4|2993.4|3001.6|2995.6|3003.1|2997.1|2999.4|2993.4|53
1658308500000|2022-07-20 09:15:00|3001.9|2995.9|3001.9|2995.9|3004|2998|3000.6|2994.6|36
1658308800000|2022-07-20 09:20:00|3002.1|2996.1|3023.5|3017.5|3028.1|3022.1|2998.9|2992.9|126
1658309100000|2022-07-20 09:25:00|3023.1|3017.1|3025.9|3019.9|3027.1|3021.1|3019|3013|93
1658309400000|2022-07-20 09:30:00|3025.6|3019.6|3025.9|3019.9|3027.1|3021.1|3024.6|3018.6|62
1658309700000|2022-07-20 09:35:00|3026.1|3020.1|3023.6|3017.6|3026.1|3020.1|3022.9|3016.9|56
1658310000000|2022-07-20 09:40:00|3023.4|3017.4|3025.1|3019.1|3026.1|3020.1|3021.5|3015.5|62
1658310300000|2022-07-20 09:45:00|3025.4|3019.4|3025.4|3019.4|3027.6|3021.6|3025.1|3019.1|36
1658310600000|2022-07-20 09:50:00|3025.6|3019.6|3026.6|3020.6|3027.9|3021.9|3025.4|3019.4|27
1658310900000|2022-07-20 09:55:00|3026.9|3020.9|3032.4|3026.4|3033.9|3027.9|3026.1|3020.1|49
1658311200000|2022-07-20 10:00:00|3031.9|3025.9|3027.9|3021.9|3032.6|3026.6|3027.1|3021.1|41
1658311500000|2022-07-20 10:05:00|3028.1|3022.1|3036.1|3030.1|3036.1|3030.1|3028.1|3022.1|62
1658311800000|2022-07-20 10:10:00|3035.9|3029.9|3034.6|3028.6|3035.9|3029.9|3031.1|3025.1|42
1658312100000|2022-07-20 10:15:00|3034.9|3028.9|3035.9|3029.9|3038.6|3032.6|3033.4|3027.4|38
1658312400000|2022-07-20 10:20:00|3036.1|3030.1|3034.1|3028.1|3039.4|3033.4|3033.9|3027.9|103
1658312700000|2022-07-20 10:25:00|3033.9|3027.9|3034.6|3028.6|3034.6|3028.6|3029.9|3023.9|29
1658313000000|2022-07-20 10:30:00|3034.4|3028.4|3025.4|3019.4|3035.9|3029.9|3025.1|3019.1|63
1658313300000|2022-07-20 10:35:00|3024.9|3018.9|3024.1|3018.1|3025.6|3019.6|3018.6|3012.6|136
1658313600000|2022-07-20 10:40:00|3024.4|3018.4|3023.6|3017.6|3025.4|3019.4|3023.4|3017.4|31
1658313900000|2022-07-20 10:45:00|3023.4|3017.4|3023.6|3017.6|3024.4|3018.4|3023.1|3017.1|64
1658314200000|2022-07-20 10:50:00|3023.4|3017.4|3019.6|3013.6|3024.6|3018.6|3019.6|3013.6|81
1658314500000|2022-07-20 10:55:00|3019.4|3013.4|3018.4|3012.4|3022.4|3016.4|3018.4|3012.4|44
1658314800000|2022-07-20 11:00:00|3018.1|3012.1|3017.6|3011.6|3021.6|3015.6|3016.6|3010.6|60
1658315100000|2022-07-20 11:05:00|3017.4|3011.4|3015.6|3009.6|3021.1|3015.1|3015.4|3009.4|99
1658315400000|2022-07-20 11:10:00|3015.9|3009.9|3010.9|3004.9|3015.9|3009.9|3010.9|3004.9|70
1658315700000|2022-07-20 11:15:00|3010.6|3004.6|3013.6|3007.6|3013.9|3007.9|3008.9|3002.9|72
1658316000000|2022-07-20 11:20:00|3013.9|3007.9|3011.4|3005.4|3014.1|3008.1|3009.6|3003.6|45
1658316300000|2022-07-20 11:25:00|3010.9|3004.9|3011.4|3005.4|3012.1|3006.1|3008.4|3002.4|71
1658316600000|2022-07-20 11:30:00|3011.6|3005.6|3010.6|3004.6|3011.6|3005.6|3008.9|3002.9|60
1658316900000|2022-07-20 11:35:00|3010.4|3004.4|3012.4|3006.4|3014.1|3008.1|3008.9|3002.9|70
1658317200000|2022-07-20 11:40:00|3013.1|3007.1|3012.6|3006.6|3014.4|3008.4|3008.9|3002.9|71
1658317500000|2022-07-20 11:45:00|3012.4|3006.4|3009.4|3003.4|3012.9|3006.9|3009.4|3003.4|28
1658317800000|2022-07-20 11:50:00|3009.1|3003.1|3019.4|3013.4|3021.6|3015.6|3009.1|3003.1|64
1658318100000|2022-07-20 11:55:00|3019.1|3013.1|3017.6|3011.6|3023.9|3017.9|3016.4|3010.4|66
1658318400000|2022-07-20 12:00:00|3017.4|3011.4|3020.9|3014.9|3024.6|3018.6|3017.1|3011.1|52
1658318700000|2022-07-20 12:05:00|3020.6|3014.6|3024.4|3018.4|3025.4|3019.4|3020.1|3014.1|26
1658319000000|2022-07-20 12:10:00|3024.1|3018.1|3025.1|3019.1|3025.9|3019.9|3021.4|3015.4|56
1658319300000|2022-07-20 12:15:00|3025.4|3019.4|3020.9|3014.9|3028.1|3022.1|3020.4|3014.4|41
1658319600000|2022-07-20 12:20:00|3020.6|3014.6|3021.4|3015.4|3025.6|3019.6|3017.9|3011.9|80
1658319900000|2022-07-20 12:25:00|3021.9|3015.9|3016.1|3010.1|3021.9|3015.9|3013|3007|103
1658320200000|2022-07-20 12:30:00|3015.6|3009.6|3018.1|3012.1|3020.1|3014.1|3014.4|3008.4|79
1658320500000|2022-07-20 12:35:00|3018.4|3012.4|3016.1|3010.1|3018.4|3012.4|3012.1|3006.1|67
1658320800000|2022-07-20 12:40:00|3015.6|3009.6|3016.6|3010.6|3019.4|3013.4|3011.9|3005.9|74
1658321100000|2022-07-20 12:45:00|3016.4|3010.4|3011.9|3005.9|3017.6|3011.6|3011.6|3005.6|46
1658321400000|2022-07-20 12:50:00|3011.6|3005.6|3014.4|3008.4|3019.9|3013.9|3011.6|3005.6|103
1658321700000|2022-07-20 12:55:00|3014.6|3008.6|3014.1|3008.1|3016.9|3010.9|3011.4|3005.4|72
1658322000000|2022-07-20 13:00:00|3013.9|3007.9|3009.9|3003.9|3013.9|3007.9|2997.6|2991.6|416
1658322300000|2022-07-20 13:05:00|3009.6|3003.6|3008.9|3002.9|3015.9|3009.9|3007.9|3001.9|176
1658322600000|2022-07-20 13:10:00|3009.1|3003.1|3010.1|3004.1|3012.1|3006.1|3007.9|3001.9|142
1658322900000|2022-07-20 13:15:00|3009.9|3003.9|3011.4|3005.4|3012.6|3006.6|3002.4|2996.4|142
1658323200000|2022-07-20 13:20:00|3011.6|3005.6|3009.6|3003.6|3013.6|3007.6|3009.6|3003.6|87
1658323500000|2022-07-20 13:25:00|3008.6|3002.6|3012.4|3006.4|3012.9|3006.9|3006.4|3000.4|145
1658323800000|2022-07-20 13:30:00|3013.4|3007.4|3011.4|3005.4|3017.6|3011.6|3009.9|3003.9|233
1658324100000|2022-07-20 13:35:00|3012.1|3006.1|3010.9|3004.9|3012.4|3006.4|3008.6|3002.6|125
1658324400000|2022-07-20 13:40:00|3010.4|3004.4|3011.4|3005.4|3013.4|3007.4|3008.6|3002.6|151
1658324700000|2022-07-20 13:45:00|3011.6|3005.6|3009.4|3003.4|3014.4|3008.4|3008.9|3002.9|201
1658325000000|2022-07-20 13:50:00|3008.4|3002.4|3006.9|3000.9|3008.4|3002.4|3004.4|2998.4|77
1658325300000|2022-07-20 13:55:00|3007.1|3001.1|3006.4|3000.4|3007.4|3001.4|3003.9|2997.9|52
1658325600000|2022-07-20 14:00:00|3006.9|3000.9|3005.9|2999.9|3007.1|3001.1|3002.9|2996.9|119
1658325900000|2022-07-20 14:05:00|3005.6|2999.6|3005.6|2999.6|3006.9|3000.9|3003.6|2997.6|123
1658326200000|2022-07-20 14:10:00|3005.9|2999.9|3003.4|2997.4|3006.9|3000.9|2999.6|2993.6|119
1658326500000|2022-07-20 14:15:00|3003.6|2997.6|3005.1|2999.1|3005.4|2999.4|3002.4|2996.4|88
1658326800000|2022-07-20 14:20:00|3005.4|2999.4|3004.6|2998.6|3010.4|3004.4|3003.9|2997.9|67
1658327100000|2022-07-20 14:25:00|3004.1|2998.1|3002.1|2996.1|3005.4|2999.4|3002.1|2996.1|48
1658327400000|2022-07-20 14:30:00|3001.9|2995.9|2999.9|2993.9|3002.4|2996.4|2994.9|2988.9|130
1658327700000|2022-07-20 14:35:00|2999.6|2993.6|2997.1|2991.1|3001.4|2995.4|2996.1|2990.1|118
1658328000000|2022-07-20 14:40:00|2996.9|2990.9|2999.6|2993.6|2999.9|2993.9|2994.6|2988.6|123
1658328300000|2022-07-20 14:45:00|2999.4|2993.4|3004.1|2998.1|3006.9|3000.9|2998.4|2992.4|87
1658328600000|2022-07-20 14:50:00|3004.4|2998.4|3007.4|3001.4|3007.4|3001.4|3002.1|2996.1|84
1658328900000|2022-07-20 14:55:00|3007.1|3001.1|3009.6|3003.6|3012.6|3006.6|3003.6|2997.6|231
1658329200000|2022-07-20 15:00:00|3009.9|3003.9|3010.9|3004.9|3013.6|3007.6|3005.9|2999.9|176
1658329500000|2022-07-20 15:05:00|3011.1|3005.1|3009.6|3003.6|3012.9|3006.9|3009.1|3003.1|62
1658329800000|2022-07-20 15:10:00|3009.4|3003.4|3009.4|3003.4|3010.1|3004.1|3008.1|3002.1|46
1658330100000|2022-07-20 15:15:00|3009.1|3003.1|3010.1|3004.1|3010.6|3004.6|3008.9|3002.9|103
1658330400000|2022-07-20 15:20:00|3010.4|3004.4|3009.9|3003.9|3010.6|3004.6|3009.1|3003.1|76
1658330700000|2022-07-20 15:25:00|3009.6|3003.6|3010.6|3004.6|3010.9|3004.9|3009.4|3003.4|94
1658331000000|2022-07-20 15:30:00|3010.4|3004.4|3010.4|3004.4|3011.9|3005.9|3009.4|3003.4|108
1658331300000|2022-07-20 15:35:00|3010.1|3004.1|3008.9|3002.9|3010.1|3004.1|3007.1|3001.1|53
1658331600000|2022-07-20 15:40:00|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3006.1|3000.1|84
1658331900000|2022-07-20 15:45:00|3008.1|3002.1|3007.6|3001.6|3008.1|3002.1|3007.4|3001.4|20
1658332200000|2022-07-20 15:50:00|3007.1|3001.1|3002.4|2996.4|3007.1|3001.1|3001.9|2995.9|55
1658332500000|2022-07-20 15:55:00|3002.1|2996.1|3002.1|2996.1|3002.6|2996.6|2999.4|2993.4|24
1658332800000|2022-07-20 16:00:00|3002.4|2996.4|2999.9|2993.9|3002.6|2996.6|2999.6|2993.6|12
1658333100000|2022-07-20 16:05:00|3000.1|2994.1|3003.6|2997.6|3003.9|2997.9|2999.9|2993.9|50
1658333400000|2022-07-20 16:10:00|3003.9|2997.9|3006.1|3000.1|3006.6|3000.6|3003.6|2997.6|44
1658333700000|2022-07-20 16:15:00|3006.4|3000.4|3007.4|3001.4|3007.6|3001.6|3005.9|2999.9|25
1658334000000|2022-07-20 16:20:00|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|4
1658334300000|2022-07-20 16:25:00|3007.1|3001.1|3007.4|3001.4|3007.6|3001.6|3007.1|3001.1|56
1658334600000|2022-07-20 16:30:00|3007.6|3001.6|3008.1|3002.1|3010.4|3004.4|3005.9|2999.9|62
1658334900000|2022-07-20 16:35:00|3008.4|3002.4|3006.9|3000.9|3009.6|3003.6|3006.6|3000.6|46
1658335200000|2022-07-20 16:40:00|3007.1|3001.1|3009.6|3003.6|3009.9|3003.9|3007.1|3001.1|72
1658335500000|2022-07-20 16:45:00|3009.9|3003.9|2997.9|2991.9|3009.9|3003.9|2997.9|2991.9|105
1658335800000|2022-07-20 16:50:00|2997.6|2991.6|3001.9|2995.9|3002.1|2996.1|2997.1|2991.1|102
1658336100000|2022-07-20 16:55:00|3001.6|2995.6|3008.5|3002.5|3008.8|3002.8|3000.3|2994.3|112
1658361600000|2022-07-21 00:00:00|3010.8|3004.8|3010.4|3004.4|3010.8|3004.8|3010.4|3004.4|5
1658361900000|2022-07-21 00:05:00|3011.4|3005.4|3010|3004|3015.6|3009.6|3010|3004|21
1658362800000|2022-07-21 00:20:00|3010.5|3004.5|3014.9|3008.9|3014.9|3008.9|3010.5|3004.5|4
1658363100000|2022-07-21 00:25:00|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1658363400000|2022-07-21 00:30:00|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|4
1658363700000|2022-07-21 00:35:00|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|2
1658364600000|2022-07-21 00:50:00|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1658364900000|2022-07-21 00:55:00|3011.3|3005.3|3014.5|3008.5|3014.5|3008.5|3011.3|3005.3|6
1658365200000|2022-07-21 01:00:00|3014.3|3008.3|2997.8|2991.8|3014.3|3008.3|2997.8|2991.8|82
1658365500000|2022-07-21 01:05:00|2998.3|2992.3|2996|2990|2998.3|2992.3|2994.3|2988.3|35
1658365800000|2022-07-21 01:10:00|2995.8|2989.8|2992.3|2986.3|2996|2990|2988.9|2982.9|52
1658366100000|2022-07-21 01:15:00|2992|2986|2993|2987|2995.3|2989.3|2992|2986|18
1658366400000|2022-07-21 01:20:00|2992|2986|2988.8|2982.8|2992|2986|2988.5|2982.5|17
1658366700000|2022-07-21 01:25:00|2987.8|2981.8|2980.9|2974.9|2988.5|2982.5|2977.9|2971.9|110
1658367000000|2022-07-21 01:30:00|2981.1|2975.1|2986.3|2980.3|2988.6|2982.6|2980.9|2974.9|212
1658367300000|2022-07-21 01:35:00|2986.8|2980.8|2988.3|2982.3|2990.8|2984.8|2985.6|2979.6|133
1658367600000|2022-07-21 01:40:00|2988.5|2982.5|2996.6|2990.6|2998.6|2992.6|2987.3|2981.3|194
1658367900000|2022-07-21 01:45:00|2996.1|2990.1|2986|2980|2998.6|2992.6|2985.8|2979.8|129
1658368200000|2022-07-21 01:50:00|2985.8|2979.8|2975.3|2969.3|2985.8|2979.8|2974.5|2968.5|43
1658368500000|2022-07-21 01:55:00|2975.8|2969.8|2982.8|2976.8|2983.8|2977.8|2975.3|2969.3|139
1658368800000|2022-07-21 02:00:00|2983|2977|2975.8|2969.8|2983|2977|2975|2969|32
1658369100000|2022-07-21 02:05:00|2976|2970|2976.5|2970.5|2980|2974|2975|2969|144
1658369400000|2022-07-21 02:10:00|2976.8|2970.8|2969.3|2963.3|2977.3|2971.3|2969.3|2963.3|81
1658369700000|2022-07-21 02:15:00|2969|2963|2967|2961|2969|2963|2963.8|2957.8|21
1658370000000|2022-07-21 02:20:00|2966.5|2960.5|2963.3|2957.3|2966.5|2960.5|2961.8|2955.8|23
1658370300000|2022-07-21 02:25:00|2963|2957|2963.3|2957.3|2963.5|2957.5|2962.3|2956.3|7
1658370600000|2022-07-21 02:30:00|2964|2958|2969.5|2963.5|2971.5|2965.5|2964|2958|129
1658370900000|2022-07-21 02:35:00|2969.8|2963.8|2970|2964|2970.5|2964.5|2967.8|2961.8|33
1658371200000|2022-07-21 02:40:00|2969.5|2963.5|2966.8|2960.8|2970|2964|2966.3|2960.3|62
1658371500000|2022-07-21 02:45:00|2966.5|2960.5|2959.5|2953.5|2966.8|2960.8|2959.5|2953.5|67
1658371800000|2022-07-21 02:50:00|2959.8|2953.8|2961|2955|2961|2955|2959.5|2953.5|20
1658372100000|2022-07-21 02:55:00|2959.8|2953.8|2966.5|2960.5|2966.5|2960.5|2959.8|2953.8|21
1658372400000|2022-07-21 03:00:00|2966.3|2960.3|2964.3|2958.3|2966.3|2960.3|2964|2958|10
1658372700000|2022-07-21 03:05:00|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964.1|2958.1|4
1658373000000|2022-07-21 03:10:00|2964.4|2958.4|2964.9|2958.9|2965.1|2959.1|2964.4|2958.4|5
1658373300000|2022-07-21 03:15:00|2965|2959|2964.5|2958.5|2965.8|2959.8|2964.4|2958.4|10
1658373600000|2022-07-21 03:20:00|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.1|2957.1|6
1658373900000|2022-07-21 03:25:00|2963.8|2957.8|2964.4|2958.4|2967.6|2961.6|2963.8|2957.8|15
1658374200000|2022-07-21 03:30:00|2964.3|2958.3|2965.9|2959.9|2968.1|2962.1|2964.3|2958.3|18
1658374500000|2022-07-21 03:35:00|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|6
1658374800000|2022-07-21 03:40:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.8|2958.8|5
1658375400000|2022-07-21 03:50:00|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1658375700000|2022-07-21 03:55:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|6
1658376300000|2022-07-21 04:05:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1658376600000|2022-07-21 04:10:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|10
1658376900000|2022-07-21 04:15:00|2965.5|2959.5|2969|2963|2969.1|2963.1|2964.5|2958.5|13
1658377200000|2022-07-21 04:20:00|2968.8|2962.8|2966.3|2960.3|2968.8|2962.8|2965.6|2959.6|9
1658377500000|2022-07-21 04:25:00|2966.5|2960.5|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|33
1658377800000|2022-07-21 04:30:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1658378100000|2022-07-21 04:35:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1658379000000|2022-07-21 04:50:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1658379300000|2022-07-21 04:55:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1658379900000|2022-07-21 05:05:00|2966.5|2960.5|2968.5|2962.5|2968.5|2962.5|2966.5|2960.5|8
1658380200000|2022-07-21 05:10:00|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2967.8|2961.8|8
1658380500000|2022-07-21 05:15:00|2969.3|2963.3|2966|2960|2969.3|2963.3|2966|2960|8
1658380800000|2022-07-21 05:20:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1658381100000|2022-07-21 05:25:00|2965.8|2959.8|2967.5|2961.5|2967.5|2961.5|2965.3|2959.3|6
1658381400000|2022-07-21 05:30:00|2967.3|2961.3|2961.3|2955.3|2967.5|2961.5|2961.3|2955.3|47
1658381700000|2022-07-21 05:35:00|2961|2955|2972.9|2966.9|2973.1|2967.1|2961|2955|66
1658382000000|2022-07-21 05:40:00|2973.4|2967.4|2973|2967|2975.1|2969.1|2970.3|2964.3|60
1658382300000|2022-07-21 05:45:00|2973.8|2967.8|2975|2969|2975.8|2969.8|2973.8|2967.8|17
1658382600000|2022-07-21 05:50:00|2975.5|2969.5|2979.8|2973.8|2981.9|2975.9|2975|2969|46
1658382900000|2022-07-21 05:55:00|2980|2974|2988.5|2982.5|2992.1|2986.1|2980|2974|92
1658383200000|2022-07-21 06:00:00|2988|2982|2980.5|2974.5|2988.3|2982.3|2980.5|2974.5|53
1658383500000|2022-07-21 06:05:00|2980.3|2974.3|2985.5|2979.5|2985.5|2979.5|2979.3|2973.3|45
1658383800000|2022-07-21 06:10:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1658384100000|2022-07-21 06:15:00|2986.5|2980.5|2990.3|2984.3|2990.9|2984.9|2986.5|2980.5|30
1658384400000|2022-07-21 06:20:00|2990.5|2984.5|2992.3|2986.3|2995.3|2989.3|2990.3|2984.3|43
1658384700000|2022-07-21 06:25:00|2992|2986|2985.3|2979.3|2992|2986|2985.3|2979.3|31
1658385000000|2022-07-21 06:30:00|2985.5|2979.5|2983.5|2977.5|2985.5|2979.5|2979.3|2973.3|82
1658385300000|2022-07-21 06:35:00|2983.3|2977.3|2985.3|2979.3|2985.3|2979.3|2979.5|2973.5|35
1658385600000|2022-07-21 06:40:00|2984.5|2978.5|2981|2975|2985.3|2979.3|2980.5|2974.5|99
1658385900000|2022-07-21 06:45:00|2980.8|2974.8|2981.3|2975.3|2981.8|2975.8|2978.5|2972.5|118
1658386200000|2022-07-21 06:50:00|2981|2975|2982|2976|2982.5|2976.5|2980.8|2974.8|87
1658386500000|2022-07-21 06:55:00|2982.3|2976.3|2982.9|2976.9|2985.6|2979.6|2980.4|2974.4|92
1658386800000|2022-07-21 07:00:00|2982.6|2976.6|2985.1|2979.1|2985.6|2979.6|2977.1|2971.1|43
1658387100000|2022-07-21 07:05:00|2984.9|2978.9|2977.6|2971.6|2985.1|2979.1|2975.1|2969.1|30
1658387400000|2022-07-21 07:10:00|2977.4|2971.4|2975.4|2969.4|2980.1|2974.1|2975.4|2969.4|30
1658387700000|2022-07-21 07:15:00|2975.1|2969.1|2975.6|2969.6|2977.8|2971.8|2971.8|2965.8|81
1658388000000|2022-07-21 07:20:00|2975.4|2969.4|2974.6|2968.6|2976.6|2970.6|2973.6|2967.6|13
1658388300000|2022-07-21 07:25:00|2975.4|2969.4|2972.6|2966.6|2976.9|2970.9|2972.6|2966.6|27
1658388600000|2022-07-21 07:30:00|2971.9|2965.9|2971.6|2965.6|2972.4|2966.4|2967.4|2961.4|41
1658388900000|2022-07-21 07:35:00|2971.1|2965.1|2970.1|2964.1|2971.9|2965.9|2969.6|2963.6|32
1658389200000|2022-07-21 07:40:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1658389500000|2022-07-21 07:45:00|2969.4|2963.4|2967.9|2961.9|2969.4|2963.4|2966.4|2960.4|15
1658389800000|2022-07-21 07:50:00|2968.1|2962.1|2963.9|2957.9|2968.4|2962.4|2963.9|2957.9|14
1658390100000|2022-07-21 07:55:00|2963.1|2957.1|2961.1|2955.1|2963.9|2957.9|2960.1|2954.1|21
1658390400000|2022-07-21 08:00:00|2961.4|2955.4|2958.4|2952.4|2962.1|2956.1|2955.6|2949.6|41
1658390700000|2022-07-21 08:05:00|2958.1|2952.1|2946|2940|2958.1|2952.1|2943.9|2937.9|66
1658391000000|2022-07-21 08:10:00|2945.4|2939.4|2944.1|2938.1|2945.5|2939.5|2938.8|2932.8|85
1658391300000|2022-07-21 08:15:00|2943.9|2937.9|2938.1|2932.1|2943.9|2937.9|2936.9|2930.9|101
1658391600000|2022-07-21 08:20:00|2938.4|2932.4|2931.4|2925.4|2939.4|2933.4|2931.4|2925.4|75
1658391900000|2022-07-21 08:25:00|2931.6|2925.6|2936.1|2930.1|2936.4|2930.4|2931.6|2925.6|30
1658392200000|2022-07-21 08:30:00|2935.9|2929.9|2938.9|2932.9|2938.9|2932.9|2933.9|2927.9|18
1658392500000|2022-07-21 08:35:00|2940.1|2934.1|2939.1|2933.1|2943.4|2937.4|2938.6|2932.6|18
1658392800000|2022-07-21 08:40:00|2939.4|2933.4|2942.6|2936.6|2943.1|2937.1|2939.1|2933.1|18
1658393100000|2022-07-21 08:45:00|2942.4|2936.4|2946.9|2940.9|2947.4|2941.4|2942.4|2936.4|21
1658393400000|2022-07-21 08:50:00|2947.1|2941.1|2943.6|2937.6|2947.1|2941.1|2940.5|2934.5|20
1658393700000|2022-07-21 08:55:00|2944.5|2938.5|2947.1|2941.1|2949.9|2943.9|2944.5|2938.5|35
1658394000000|2022-07-21 09:00:00|2946.9|2940.9|2940.6|2934.6|2947.6|2941.6|2940.6|2934.6|38
1658394300000|2022-07-21 09:05:00|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|3
1658394600000|2022-07-21 09:10:00|2939.9|2933.9|2942.1|2936.1|2942.6|2936.6|2939.9|2933.9|13
1658394900000|2022-07-21 09:15:00|2941.9|2935.9|2944.1|2938.1|2945.9|2939.9|2941.9|2935.9|16
1658395200000|2022-07-21 09:20:00|2943.4|2937.4|2943.4|2937.4|2943.9|2937.9|2939.9|2933.9|34
1658395500000|2022-07-21 09:25:00|2943.1|2937.1|2940.1|2934.1|2943.1|2937.1|2939.9|2933.9|10
1658395800000|2022-07-21 09:30:00|2939.9|2933.9|2940.1|2934.1|2940.4|2934.4|2938.4|2932.4|20
1658396100000|2022-07-21 09:35:00|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2938.9|2932.9|21
1658396400000|2022-07-21 09:40:00|2940.9|2934.9|2939.9|2933.9|2940.9|2934.9|2939.9|2933.9|7
1658396700000|2022-07-21 09:45:00|2940.1|2934.1|2941.4|2935.4|2941.4|2935.4|2938.9|2932.9|33
1658397000000|2022-07-21 09:50:00|2941.1|2935.1|2940.6|2934.6|2941.6|2935.6|2940.6|2934.6|6
1658397300000|2022-07-21 09:55:00|2941.1|2935.1|2944.6|2938.6|2944.6|2938.6|2941.1|2935.1|16
1658397600000|2022-07-21 10:00:00|2944.4|2938.4|2946.6|2940.6|2947.4|2941.4|2943.9|2937.9|41
1658397900000|2022-07-21 10:05:00|2946.1|2940.1|2946.6|2940.6|2949.4|2943.4|2944.4|2938.4|32
1658398200000|2022-07-21 10:10:00|2946.9|2940.9|2947.9|2941.9|2948.4|2942.4|2946.9|2940.9|17
1658398500000|2022-07-21 10:15:00|2948.1|2942.1|2948.1|2942.1|2948.6|2942.6|2942.6|2936.6|42
1658398800000|2022-07-21 10:20:00|2948.4|2942.4|2946.4|2940.4|2948.9|2942.9|2945.9|2939.9|22
1658399100000|2022-07-21 10:25:00|2946.6|2940.6|2943.6|2937.6|2949.1|2943.1|2943.1|2937.1|35
1658399400000|2022-07-21 10:30:00|2943.4|2937.4|2942.9|2936.9|2943.4|2937.4|2940.6|2934.6|27
1658399700000|2022-07-21 10:35:00|2943.1|2937.1|2940.4|2934.4|2943.6|2937.6|2939.6|2933.6|37
1658400000000|2022-07-21 10:40:00|2940.6|2934.6|2943.6|2937.6|2944.6|2938.6|2938.6|2932.6|47
1658400300000|2022-07-21 10:45:00|2942.6|2936.6|2943.9|2937.9|2945.6|2939.6|2939.4|2933.4|46
1658400600000|2022-07-21 10:50:00|2943.6|2937.6|2945.1|2939.1|2945.1|2939.1|2941.6|2935.6|24
1658400900000|2022-07-21 10:55:00|2945.4|2939.4|2943.9|2937.9|2946.9|2940.9|2943.9|2937.9|34
1658401200000|2022-07-21 11:00:00|2944.1|2938.1|2937.6|2931.6|2944.1|2938.1|2937.4|2931.4|48
1658401500000|2022-07-21 11:05:00|2937.4|2931.4|2936.6|2930.6|2938.4|2932.4|2936.1|2930.1|60
1658401800000|2022-07-21 11:10:00|2936.9|2930.9|2936.9|2930.9|2937.4|2931.4|2936.4|2930.4|19
1658402100000|2022-07-21 11:15:00|2937.1|2931.1|2936.1|2930.1|2940.4|2934.4|2936.1|2930.1|41
1658402400000|2022-07-21 11:20:00|2936.4|2930.4|2937.9|2931.9|2939.1|2933.1|2936.1|2930.1|57
1658402700000|2022-07-21 11:25:00|2938.1|2932.1|2938.6|2932.6|2939.4|2933.4|2937.9|2931.9|49
1658403000000|2022-07-21 11:30:00|2938.4|2932.4|2940.1|2934.1|2941.6|2935.6|2937.9|2931.9|76
1658403300000|2022-07-21 11:35:00|2940.4|2934.4|2937.6|2931.6|2941.4|2935.4|2936.9|2930.9|63
1658403600000|2022-07-21 11:40:00|2938.4|2932.4|2940.6|2934.6|2940.9|2934.9|2937.4|2931.4|45
1658403900000|2022-07-21 11:45:00|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2938.4|2932.4|21
1658404200000|2022-07-21 11:50:00|2939.9|2933.9|2942.4|2936.4|2942.4|2936.4|2939.1|2933.1|91
1658404500000|2022-07-21 11:55:00|2942.1|2936.1|2942.4|2936.4|2944.1|2938.1|2940.9|2934.9|35
1658404800000|2022-07-21 12:00:00|2941.1|2935.1|2943.1|2937.1|2945.1|2939.1|2939.4|2933.4|99
1658405100000|2022-07-21 12:05:00|2942.9|2936.9|2944.1|2938.1|2945.1|2939.1|2942.4|2936.4|35
1658405400000|2022-07-21 12:10:00|2943.9|2937.9|2934.4|2928.4|2943.9|2937.9|2933.6|2927.6|108
1658405700000|2022-07-21 12:15:00|2934.1|2928.1|2938.5|2932.5|2940.5|2934.5|2932|2926|246
1658406000000|2022-07-21 12:20:00|2938.3|2932.3|2943.9|2937.9|2944.1|2938.1|2938.3|2932.3|167
1658406300000|2022-07-21 12:25:00|2943.6|2937.6|2938.9|2932.9|2943.9|2937.9|2936.9|2930.9|106
1658406600000|2022-07-21 12:30:00|2939.1|2933.1|2945.9|2939.9|2946.9|2940.9|2938.6|2932.6|117
1658406900000|2022-07-21 12:35:00|2945.6|2939.6|2946.6|2940.6|2946.9|2940.9|2945.1|2939.1|78
1658407200000|2022-07-21 12:40:00|2946.4|2940.4|2946.4|2940.4|2947.6|2941.6|2941.1|2935.1|80
1658407500000|2022-07-21 12:45:00|2946.9|2940.9|2952.6|2946.6|2952.9|2946.9|2945.1|2939.1|106
1658407800000|2022-07-21 12:50:00|2952.4|2946.4|2955.6|2949.6|2956.4|2950.4|2951.9|2945.9|93
1658408100000|2022-07-21 12:55:00|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2948.6|2942.6|87
1658408400000|2022-07-21 13:00:00|2956.4|2950.4|2951.8|2945.8|2957.4|2951.4|2949.1|2943.1|357
1658408700000|2022-07-21 13:05:00|2951.9|2945.9|2939.9|2933.9|2953.4|2947.4|2938.9|2932.9|223
1658409000000|2022-07-21 13:10:00|2939.6|2933.6|2937.1|2931.1|2939.6|2933.6|2933.6|2927.6|149
1658409300000|2022-07-21 13:15:00|2936.9|2930.9|2941.4|2935.4|2943.9|2937.9|2936.1|2930.1|200
1658409600000|2022-07-21 13:20:00|2941.6|2935.6|2943.4|2937.4|2946.1|2940.1|2934.1|2928.1|198
1658409900000|2022-07-21 13:25:00|2943.1|2937.1|2941.1|2935.1|2945.4|2939.4|2937.6|2931.6|182
1658410200000|2022-07-21 13:30:00|2941.4|2935.4|2950.6|2944.6|2951.4|2945.4|2939.9|2933.9|205
1658410500000|2022-07-21 13:35:00|2950.4|2944.4|2950.6|2944.6|2952.6|2946.6|2947.4|2941.4|142
1658410800000|2022-07-21 13:40:00|2950.4|2944.4|2950.4|2944.4|2951.9|2945.9|2947.1|2941.1|144
1658411100000|2022-07-21 13:45:00|2950.1|2944.1|2945.4|2939.4|2950.1|2944.1|2942.1|2936.1|181
1658411400000|2022-07-21 13:50:00|2945.1|2939.1|2953.6|2947.6|2954.1|2948.1|2943.4|2937.4|115
1658411700000|2022-07-21 13:55:00|2953.9|2947.9|2954.9|2948.9|2956.9|2950.9|2952.4|2946.4|148
1658412000000|2022-07-21 14:00:00|2954.6|2948.6|2951.1|2945.1|2954.6|2948.6|2950.1|2944.1|146
1658412300000|2022-07-21 14:05:00|2950.1|2944.1|2950.1|2944.1|2955.4|2949.4|2948.6|2942.6|171
1658412600000|2022-07-21 14:10:00|2949.9|2943.9|2944.9|2938.9|2950.6|2944.6|2942.1|2936.1|154
1658412900000|2022-07-21 14:15:00|2945.1|2939.1|2950.4|2944.4|2950.9|2944.9|2942.9|2936.9|112
1658413200000|2022-07-21 14:20:00|2949.9|2943.9|2945.6|2939.6|2949.9|2943.9|2944.6|2938.6|95
1658413500000|2022-07-21 14:25:00|2945.4|2939.4|2945.6|2939.6|2947.6|2941.6|2944.6|2938.6|85
1658413800000|2022-07-21 14:30:00|2945.1|2939.1|2940.9|2934.9|2948.1|2942.1|2939.1|2933.1|159
1658414100000|2022-07-21 14:35:00|2941.1|2935.1|2946.4|2940.4|2946.4|2940.4|2939.4|2933.4|95
1658414400000|2022-07-21 14:40:00|2946.6|2940.6|2947.9|2941.9|2949.4|2943.4|2946.1|2940.1|92
1658414700000|2022-07-21 14:45:00|2947.4|2941.4|2949.1|2943.1|2951.6|2945.6|2946.1|2940.1|78
1658415000000|2022-07-21 14:50:00|2949.4|2943.4|2945.1|2939.1|2950.1|2944.1|2944.1|2938.1|109
1658415300000|2022-07-21 14:55:00|2944.9|2938.9|2939.1|2933.1|2945.9|2939.9|2934.1|2928.1|249
1658415600000|2022-07-21 15:00:00|2938.9|2932.9|2946.1|2940.1|2946.1|2940.1|2936.9|2930.9|158
1658415900000|2022-07-21 15:05:00|2945.9|2939.9|2944.9|2938.9|2947.9|2941.9|2943.4|2937.4|95
1658416200000|2022-07-21 15:10:00|2944.4|2938.4|2936.9|2930.9|2944.6|2938.6|2936.6|2930.6|67
1658416500000|2022-07-21 15:15:00|2937.1|2931.1|2938.1|2932.1|2942.9|2936.9|2937.1|2931.1|77
1658416800000|2022-07-21 15:20:00|2938.4|2932.4|2933.9|2927.9|2940.9|2934.9|2932.9|2926.9|57
1658417100000|2022-07-21 15:25:00|2932.9|2926.9|2939.6|2933.6|2939.6|2933.6|2932.1|2926.1|157
1658417400000|2022-07-21 15:30:00|2939.9|2933.9|2946.6|2940.6|2947.6|2941.6|2937.4|2931.4|126
1658417700000|2022-07-21 15:35:00|2946.4|2940.4|2949.6|2943.6|2950.1|2944.1|2946.1|2940.1|56
1658418000000|2022-07-21 15:40:00|2949.9|2943.9|2958.9|2952.9|2959.6|2953.6|2949.9|2943.9|67
1658418300000|2022-07-21 15:45:00|2958.6|2952.6|2962.4|2956.4|2962.4|2956.4|2958.4|2952.4|68
1658418600000|2022-07-21 15:50:00|2961.9|2955.9|2965.6|2959.6|2966.4|2960.4|2961.4|2955.4|47
1658418900000|2022-07-21 15:55:00|2964.6|2958.6|2969.4|2963.4|2969.4|2963.4|2964.6|2958.6|95
1658419200000|2022-07-21 16:00:00|2969.6|2963.6|2959.1|2953.1|2970.1|2964.1|2959.1|2953.1|117
1658419500000|2022-07-21 16:05:00|2959.4|2953.4|2960.1|2954.1|2960.6|2954.6|2958.9|2952.9|95
1658419800000|2022-07-21 16:10:00|2959.9|2953.9|2953.9|2947.9|2960.1|2954.1|2952.4|2946.4|69
1658420100000|2022-07-21 16:15:00|2954.1|2948.1|2957.6|2951.6|2957.9|2951.9|2954.1|2948.1|59
1658420400000|2022-07-21 16:20:00|2957.9|2951.9|2959.4|2953.4|2959.6|2953.6|2957.6|2951.6|28
1658420700000|2022-07-21 16:25:00|2959.6|2953.6|2958.9|2952.9|2959.6|2953.6|2956.4|2950.4|40
1658421000000|2022-07-21 16:30:00|2958.6|2952.6|2958.9|2952.9|2959.9|2953.9|2957.6|2951.6|75
1658421300000|2022-07-21 16:35:00|2958.6|2952.6|2961.1|2955.1|2961.4|2955.4|2958.4|2952.4|58
1658421600000|2022-07-21 16:40:00|2960.9|2954.9|2956.9|2950.9|2961.9|2955.9|2956.4|2950.4|79
1658421900000|2022-07-21 16:45:00|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2954.6|2948.6|57
1658422200000|2022-07-21 16:50:00|2956.6|2950.6|2956.9|2950.9|2957.1|2951.1|2955.6|2949.6|37
1658422500000|2022-07-21 16:55:00|2956.6|2950.6|2956.3|2950.3|2956.8|2950.8|2955.8|2949.8|39
1658448000000|2022-07-22 00:00:00|2959.1|2953.1|2959.8|2953.8|2959.9|2953.9|2959.1|2953.1|6
1658448300000|2022-07-22 00:05:00|2960|2954|2965.9|2959.9|2965.9|2959.9|2960|2954|14
1658448600000|2022-07-22 00:10:00|2966.1|2960.1|2966.5|2960.5|2966.5|2960.5|2966.1|2960.1|3
1658448900000|2022-07-22 00:15:00|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|2
1658449200000|2022-07-22 00:20:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2965|2959|7
1658449500000|2022-07-22 00:25:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1658449800000|2022-07-22 00:30:00|2965.8|2959.8|2965.3|2959.3|2966|2960|2965.3|2959.3|7
1658450100000|2022-07-22 00:35:00|2965.5|2959.5|2966|2960|2966.5|2960.5|2965.3|2959.3|18
1658450400000|2022-07-22 00:40:00|2965.8|2959.8|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|13
1658450700000|2022-07-22 00:45:00|2966|2960|2965.8|2959.8|2966.8|2960.8|2965.3|2959.3|8
1658451000000|2022-07-22 00:50:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|14
1658451300000|2022-07-22 00:55:00|2966.5|2960.5|2964.8|2958.8|2967|2961|2964.8|2958.8|23
1658451600000|2022-07-22 01:00:00|2964.3|2958.3|2960.6|2954.6|2966|2960|2956.4|2950.4|162
1658451900000|2022-07-22 01:05:00|2960.1|2954.1|2965.8|2959.8|2966.6|2960.6|2959.4|2953.4|139
1658452200000|2022-07-22 01:10:00|2965.5|2959.5|2957|2951|2965.5|2959.5|2953.8|2947.8|112
1658452500000|2022-07-22 01:15:00|2957.3|2951.3|2954|2948|2957.8|2951.8|2952.5|2946.5|154
1658452800000|2022-07-22 01:20:00|2953.8|2947.8|2954|2948|2954.8|2948.8|2950.5|2944.5|145
1658453100000|2022-07-22 01:25:00|2954.3|2948.3|2958.5|2952.5|2959.1|2953.1|2952.3|2946.3|173
1658453400000|2022-07-22 01:30:00|2958.3|2952.3|2963.3|2957.3|2966.3|2960.3|2958.3|2952.3|278
1658453700000|2022-07-22 01:35:00|2963|2957|2971.3|2965.3|2971.8|2965.8|2962.3|2956.3|236
1658454000000|2022-07-22 01:40:00|2971.5|2965.5|2981|2975|2981.5|2975.5|2969.6|2963.6|332
1658454300000|2022-07-22 01:45:00|2980.8|2974.8|2980.8|2974.8|2984.5|2978.5|2978.8|2972.8|188
1658454600000|2022-07-22 01:50:00|2980.5|2974.5|2976.8|2970.8|2980.8|2974.8|2972.3|2966.3|156
1658454900000|2022-07-22 01:55:00|2976.5|2970.5|2974.8|2968.8|2976.5|2970.5|2973.5|2967.5|117
1658455200000|2022-07-22 02:00:00|2974.3|2968.3|2968.5|2962.5|2975.3|2969.3|2967.8|2961.8|187
1658455500000|2022-07-22 02:05:00|2968.8|2962.8|2970.5|2964.5|2971.3|2965.3|2967|2961|52
1658455800000|2022-07-22 02:10:00|2970.3|2964.3|2970.5|2964.5|2971.5|2965.5|2967.5|2961.5|28
1658456100000|2022-07-22 02:15:00|2969.3|2963.3|2973|2967|2973.3|2967.3|2968.8|2962.8|10
1658456400000|2022-07-22 02:20:00|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|7
1658456700000|2022-07-22 02:25:00|2974.8|2968.8|2976|2970|2976.3|2970.3|2973|2967|147
1658457000000|2022-07-22 02:30:00|2975.3|2969.3|2974.3|2968.3|2979.3|2973.3|2974|2968|182
1658457300000|2022-07-22 02:35:00|2974.5|2968.5|2974.5|2968.5|2978.5|2972.5|2972|2966|144
1658457600000|2022-07-22 02:40:00|2974.8|2968.8|2976.3|2970.3|2977.3|2971.3|2971.5|2965.5|137
1658457900000|2022-07-22 02:45:00|2976|2970|2974|2968|2976.8|2970.8|2972.5|2966.5|134
1658458200000|2022-07-22 02:50:00|2973.5|2967.5|2975.8|2969.8|2976.8|2970.8|2971.8|2965.8|123
1658458500000|2022-07-22 02:55:00|2976.8|2970.8|2971.3|2965.3|2978.5|2972.5|2971|2965|196
1658458800000|2022-07-22 03:00:00|2971.5|2965.5|2975.5|2969.5|2976|2970|2971.5|2965.5|127
1658459100000|2022-07-22 03:05:00|2975.3|2969.3|2976.5|2970.5|2976.8|2970.8|2972.8|2966.8|63
1658459400000|2022-07-22 03:10:00|2976.3|2970.3|2970.8|2964.8|2977.3|2971.3|2970.3|2964.3|73
1658459700000|2022-07-22 03:15:00|2970.5|2964.5|2962|2956|2970.5|2964.5|2962|2956|121
1658460000000|2022-07-22 03:20:00|2962.3|2956.3|2959|2953|2962.5|2956.5|2958.5|2952.5|51
1658460300000|2022-07-22 03:25:00|2959.3|2953.3|2961.9|2955.9|2962.5|2956.5|2957.3|2951.3|41
1658460600000|2022-07-22 03:30:00|2962|2956|2957.8|2951.8|2962|2956|2957.3|2951.3|22
1658460900000|2022-07-22 03:35:00|2958|2952|2956.8|2950.8|2958.5|2952.5|2956.5|2950.5|9
1658461200000|2022-07-22 03:40:00|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1658461500000|2022-07-22 03:45:00|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957.3|2951.3|26
1658461800000|2022-07-22 03:50:00|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2955.3|2949.3|15
1658462100000|2022-07-22 03:55:00|2957.8|2951.8|2959.8|2953.8|2959.8|2953.8|2957.5|2951.5|18
1658462400000|2022-07-22 04:00:00|2959.5|2953.5|2961.8|2955.8|2961.8|2955.8|2959.5|2953.5|19
1658462700000|2022-07-22 04:05:00|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|25
1658463000000|2022-07-22 04:10:00|2962|2956|2961.5|2955.5|2962|2956|2961|2955|19
1658463300000|2022-07-22 04:15:00|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2960|2954|14
1658463600000|2022-07-22 04:20:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2959.8|2953.8|22
1658463900000|2022-07-22 04:25:00|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2957.8|2951.8|23
1658464200000|2022-07-22 04:30:00|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2957|2951|29
1658464500000|2022-07-22 04:35:00|2958|2952|2958.8|2952.8|2959.3|2953.3|2957.5|2951.5|21
1658464800000|2022-07-22 04:40:00|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957|2951|14
1658465100000|2022-07-22 04:45:00|2957.5|2951.5|2957.5|2951.5|2958.5|2952.5|2957.3|2951.3|28
1658465400000|2022-07-22 04:50:00|2958|2952|2956.3|2950.3|2958.3|2952.3|2956.3|2950.3|17
1658465700000|2022-07-22 04:55:00|2957.5|2951.5|2955.8|2949.8|2957.5|2951.5|2955.5|2949.5|15
1658466000000|2022-07-22 05:00:00|2956|2950|2954.3|2948.3|2956|2950|2953.8|2947.8|32
1658466300000|2022-07-22 05:05:00|2954|2948|2956|2950|2956.3|2950.3|2953.3|2947.3|44
1658466600000|2022-07-22 05:10:00|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2953|2947|76
1658466900000|2022-07-22 05:15:00|2955.3|2949.3|2957|2951|2957.3|2951.3|2954.3|2948.3|42
1658467200000|2022-07-22 05:20:00|2957.3|2951.3|2958.5|2952.5|2958.8|2952.8|2956.5|2950.5|37
1658467500000|2022-07-22 05:25:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|9
1658467800000|2022-07-22 05:30:00|2957.8|2951.8|2954.3|2948.3|2963.8|2957.8|2951.8|2945.8|237
1658468100000|2022-07-22 05:35:00|2953.8|2947.8|2958.5|2952.5|2961|2955|2951.3|2945.3|149
1658468400000|2022-07-22 05:40:00|2958.8|2952.8|2963.8|2957.8|2965|2959|2958.8|2952.8|118
1658468700000|2022-07-22 05:45:00|2963|2957|2960.8|2954.8|2963|2957|2960|2954|43
1658469000000|2022-07-22 05:50:00|2960.5|2954.5|2962.8|2956.8|2962.8|2956.8|2959|2953|32
1658469300000|2022-07-22 05:55:00|2961.8|2955.8|2969|2963|2969.5|2963.5|2961.8|2955.8|56
1658469600000|2022-07-22 06:00:00|2969.3|2963.3|2969.8|2963.8|2970.3|2964.3|2968|2962|52
1658469900000|2022-07-22 06:05:00|2970.3|2964.3|2965.8|2959.8|2973|2967|2965|2959|93
1658470200000|2022-07-22 06:10:00|2965.3|2959.3|2971.5|2965.5|2972|2966|2965.3|2959.3|113
1658470500000|2022-07-22 06:15:00|2971|2965|2975.3|2969.3|2976.5|2970.5|2971|2965|103
1658470800000|2022-07-22 06:20:00|2975.5|2969.5|2975.3|2969.3|2976|2970|2973.3|2967.3|59
1658471100000|2022-07-22 06:25:00|2976|2970|2974.8|2968.8|2977.5|2971.5|2971|2965|64
1658471400000|2022-07-22 06:30:00|2974.5|2968.5|2974.8|2968.8|2982|2976|2974|2968|178
1658471700000|2022-07-22 06:35:00|2975|2969|2977.5|2971.5|2979.5|2973.5|2975|2969|66
1658472000000|2022-07-22 06:40:00|2977.8|2971.8|2978.3|2972.3|2980|2974|2976.3|2970.3|85
1658472300000|2022-07-22 06:45:00|2978.5|2972.5|2975.8|2969.8|2978.8|2972.8|2975.8|2969.8|104
1658472600000|2022-07-22 06:50:00|2976|2970|2976.8|2970.8|2978|2972|2973.5|2967.5|94
1658472900000|2022-07-22 06:55:00|2976.5|2970.5|2978.6|2972.6|2979.9|2973.9|2975|2969|100
1658473200000|2022-07-22 07:00:00|2978.1|2972.1|2975.9|2969.9|2978.1|2972.1|2973.6|2967.6|61
1658473500000|2022-07-22 07:05:00|2975.4|2969.4|2976.1|2970.1|2976.4|2970.4|2970.1|2964.1|81
1658473800000|2022-07-22 07:10:00|2976.4|2970.4|2979.9|2973.9|2979.9|2973.9|2974.6|2968.6|89
1658474100000|2022-07-22 07:15:00|2979.4|2973.4|2979.1|2973.1|2979.9|2973.9|2975.1|2969.1|157
1658474400000|2022-07-22 07:20:00|2978.9|2972.9|2977.1|2971.1|2978.9|2972.9|2973.4|2967.4|54
1658474700000|2022-07-22 07:25:00|2977.4|2971.4|2976.4|2970.4|2978.4|2972.4|2976.4|2970.4|24
1658475000000|2022-07-22 07:30:00|2976.1|2970.1|2973.1|2967.1|2976.1|2970.1|2971.6|2965.6|165
1658475300000|2022-07-22 07:35:00|2972.9|2966.9|2971.9|2965.9|2973.9|2967.9|2969.6|2963.6|78
1658475600000|2022-07-22 07:40:00|2971.6|2965.6|2973.9|2967.9|2974.4|2968.4|2968.6|2962.6|70
1658475900000|2022-07-22 07:45:00|2973.4|2967.4|2972.9|2966.9|2976.4|2970.4|2972.6|2966.6|112
1658476200000|2022-07-22 07:50:00|2973.1|2967.1|2974.1|2968.1|2976.1|2970.1|2971.9|2965.9|46
1658476500000|2022-07-22 07:55:00|2973.4|2967.4|2974.9|2968.9|2979.4|2973.4|2972.9|2966.9|86
1658476800000|2022-07-22 08:00:00|2974.6|2968.6|2972.9|2966.9|2976.1|2970.1|2972.9|2966.9|50
1658477100000|2022-07-22 08:05:00|2972.6|2966.6|2974.1|2968.1|2975.1|2969.1|2972.1|2966.1|49
1658477400000|2022-07-22 08:10:00|2973.9|2967.9|2969.6|2963.6|2974.1|2968.1|2969.4|2963.4|39
1658477700000|2022-07-22 08:15:00|2970.4|2964.4|2969.4|2963.4|2973.1|2967.1|2969.4|2963.4|47
1658478000000|2022-07-22 08:20:00|2969.1|2963.1|2975.6|2969.6|2975.6|2969.6|2967.4|2961.4|59
1658478300000|2022-07-22 08:25:00|2975.4|2969.4|2981.4|2975.4|2981.4|2975.4|2975.1|2969.1|22
1658478600000|2022-07-22 08:30:00|2981.6|2975.6|2981.1|2975.1|2982.1|2976.1|2978.9|2972.9|78
1658478900000|2022-07-22 08:35:00|2980.9|2974.9|2975.1|2969.1|2982.1|2976.1|2975.1|2969.1|42
1658479200000|2022-07-22 08:40:00|2974.9|2968.9|2970.6|2964.6|2975.6|2969.6|2970.6|2964.6|37
1658479500000|2022-07-22 08:45:00|2970.9|2964.9|2971.4|2965.4|2973.4|2967.4|2970.6|2964.6|33
1658479800000|2022-07-22 08:50:00|2971.6|2965.6|2969.4|2963.4|2971.9|2965.9|2969.4|2963.4|44
1658480100000|2022-07-22 08:55:00|2968.9|2962.9|2968.1|2962.1|2970.1|2964.1|2966.9|2960.9|40
1658480400000|2022-07-22 09:00:00|2968.4|2962.4|2974.9|2968.9|2974.9|2968.9|2968.4|2962.4|35
1658480700000|2022-07-22 09:05:00|2974.6|2968.6|2976.1|2970.1|2976.1|2970.1|2974.1|2968.1|48
1658481000000|2022-07-22 09:10:00|2976.4|2970.4|2976.1|2970.1|2979.1|2973.1|2976.1|2970.1|43
1658481300000|2022-07-22 09:15:00|2975.6|2969.6|2975.1|2969.1|2975.6|2969.6|2973.6|2967.6|19
1658481600000|2022-07-22 09:20:00|2975.4|2969.4|2975.6|2969.6|2975.9|2969.9|2973.6|2967.6|35
1658481900000|2022-07-22 09:25:00|2975.4|2969.4|2973.4|2967.4|2975.6|2969.6|2972.4|2966.4|32
1658482200000|2022-07-22 09:30:00|2973.1|2967.1|2977.4|2971.4|2977.6|2971.6|2972.6|2966.6|35
1658482500000|2022-07-22 09:35:00|2976.6|2970.6|2973.6|2967.6|2976.6|2970.6|2971.4|2965.4|68
1658482800000|2022-07-22 09:40:00|2973.4|2967.4|2971.9|2965.9|2974.1|2968.1|2971.9|2965.9|14
1658483100000|2022-07-22 09:45:00|2972.1|2966.1|2971.4|2965.4|2972.1|2966.1|2970.9|2964.9|41
1658483400000|2022-07-22 09:50:00|2971.1|2965.1|2967.6|2961.6|2971.6|2965.6|2967.6|2961.6|28
1658483700000|2022-07-22 09:55:00|2967.4|2961.4|2962.4|2956.4|2968.4|2962.4|2962.4|2956.4|71
1658484000000|2022-07-22 10:00:00|2962.1|2956.1|2960.9|2954.9|2963.4|2957.4|2960.1|2954.1|56
1658484300000|2022-07-22 10:05:00|2960.6|2954.6|2962.6|2956.6|2962.6|2956.6|2959.9|2953.9|33
1658484600000|2022-07-22 10:10:00|2962.4|2956.4|2960.4|2954.4|2962.4|2956.4|2958.1|2952.1|32
1658484900000|2022-07-22 10:15:00|2960.1|2954.1|2960.1|2954.1|2960.6|2954.6|2959.6|2953.6|44
1658485200000|2022-07-22 10:20:00|2959.9|2953.9|2962.4|2956.4|2962.4|2956.4|2959.6|2953.6|37
1658485500000|2022-07-22 10:25:00|2962.1|2956.1|2960.9|2954.9|2962.6|2956.6|2959.6|2953.6|82
1658485800000|2022-07-22 10:30:00|2960.6|2954.6|2961.9|2955.9|2962.6|2956.6|2959.9|2953.9|65
1658486100000|2022-07-22 10:35:00|2962.1|2956.1|2962.6|2956.6|2962.6|2956.6|2961.6|2955.6|39
1658486400000|2022-07-22 10:40:00|2962.9|2956.9|2966.9|2960.9|2969.1|2963.1|2961.9|2955.9|141
1658486700000|2022-07-22 10:45:00|2969.3|2963.3|2967.6|2961.6|2974.9|2968.9|2967.6|2961.6|129
1658487000000|2022-07-22 10:50:00|2967.4|2961.4|2962.9|2956.9|2968.1|2962.1|2962.4|2956.4|64
1658487300000|2022-07-22 10:55:00|2963.1|2957.1|2963.9|2957.9|2964.9|2958.9|2962.6|2956.6|18
1658487600000|2022-07-22 11:00:00|2964.1|2958.1|2965.4|2959.4|2965.9|2959.9|2963.4|2957.4|45
1658487900000|2022-07-22 11:05:00|2965.1|2959.1|2961.1|2955.1|2965.1|2959.1|2961.1|2955.1|32
1658488200000|2022-07-22 11:10:00|2961.4|2955.4|2956.9|2950.9|2961.4|2955.4|2956.9|2950.9|116
1658488500000|2022-07-22 11:15:00|2957.1|2951.1|2957.6|2951.6|2958.6|2952.6|2957.1|2951.1|101
1658488800000|2022-07-22 11:20:00|2957.4|2951.4|2962.1|2956.1|2962.1|2956.1|2956.9|2950.9|44
1658489100000|2022-07-22 11:25:00|2962.4|2956.4|2964.1|2958.1|2964.1|2958.1|2961.6|2955.6|65
1658489400000|2022-07-22 11:30:00|2964.6|2958.6|2964.4|2958.4|2968.4|2962.4|2963.1|2957.1|95
1658489700000|2022-07-22 11:35:00|2964.1|2958.1|2968.4|2962.4|2972.9|2966.9|2963.9|2957.9|114
1658490000000|2022-07-22 11:40:00|2968.6|2962.6|2967.9|2961.9|2969.1|2963.1|2965.1|2959.1|76
1658490300000|2022-07-22 11:45:00|2967.6|2961.6|2973.9|2967.9|2974.1|2968.1|2967.1|2961.1|133
1658490600000|2022-07-22 11:50:00|2974.1|2968.1|2980.8|2974.8|2980.8|2974.8|2973.9|2967.9|112
1658490900000|2022-07-22 11:55:00|2980.9|2974.9|2979.6|2973.6|2981.6|2975.6|2977.1|2971.1|114
1658491200000|2022-07-22 12:00:00|2979.1|2973.1|2979.4|2973.4|2981.6|2975.6|2977.1|2971.1|109
1658491500000|2022-07-22 12:05:00|2979.9|2973.9|2979.1|2973.1|2980.9|2974.9|2976.6|2970.6|71
1658491800000|2022-07-22 12:10:00|2978.9|2972.9|2979.9|2973.9|2980.4|2974.4|2976.9|2970.9|118
1658492100000|2022-07-22 12:15:00|2980.1|2974.1|2978.9|2972.9|2980.9|2974.9|2978.1|2972.1|30
1658492400000|2022-07-22 12:20:00|2979.1|2973.1|2980.1|2974.1|2981.4|2975.4|2976.9|2970.9|56
1658492700000|2022-07-22 12:25:00|2980.4|2974.4|2979.6|2973.6|2980.9|2974.9|2978.6|2972.6|60
1658493000000|2022-07-22 12:30:00|2981.1|2975.1|2978.1|2972.1|2981.6|2975.6|2976.4|2970.4|51
1658493300000|2022-07-22 12:35:00|2977.9|2971.9|2973.4|2967.4|2977.9|2971.9|2973.4|2967.4|63
1658493600000|2022-07-22 12:40:00|2973.1|2967.1|2968.1|2962.1|2974.4|2968.4|2966.9|2960.9|63
1658493900000|2022-07-22 12:45:00|2967.6|2961.6|2970.6|2964.6|2972.6|2966.6|2967.6|2961.6|49
1658494200000|2022-07-22 12:50:00|2970.4|2964.4|2970.4|2964.4|2970.9|2964.9|2967.6|2961.6|44
1658494500000|2022-07-22 12:55:00|2970.1|2964.1|2969.6|2963.6|2970.1|2964.1|2965.4|2959.4|24
1658494800000|2022-07-22 13:00:00|2969.5|2963.5|2976.1|2970.1|2976.6|2970.6|2966.3|2960.3|384
1658495100000|2022-07-22 13:05:00|2976.4|2970.4|2983.1|2977.1|2984.6|2978.6|2974.4|2968.4|308
1658495400000|2022-07-22 13:10:00|2982.9|2976.9|2983.4|2977.4|2984.6|2978.6|2979.1|2973.1|196
1658495700000|2022-07-22 13:15:00|2983.1|2977.1|2982.1|2976.1|2983.6|2977.6|2978.4|2972.4|172
1658496000000|2022-07-22 13:20:00|2982.4|2976.4|2976.8|2970.8|2984.4|2978.4|2975.3|2969.3|232
1658496300000|2022-07-22 13:25:00|2976.1|2970.1|2979.6|2973.6|2981.1|2975.1|2974.1|2968.1|279
1658496600000|2022-07-22 13:30:00|2979.1|2973.1|2981.4|2975.4|2984.1|2978.1|2979.1|2973.1|318
1658496900000|2022-07-22 13:35:00|2981.6|2975.6|2981.9|2975.9|2982.1|2976.1|2977.4|2971.4|170
1658497200000|2022-07-22 13:40:00|2981.6|2975.6|2987.4|2981.4|2987.6|2981.6|2979.9|2973.9|249
1658497500000|2022-07-22 13:45:00|2987.6|2981.6|2986.9|2980.9|2987.6|2981.6|2982.9|2976.9|281
1658497800000|2022-07-22 13:50:00|2986.6|2980.6|2995.9|2989.9|2996.4|2990.4|2984.8|2978.8|274
1658498100000|2022-07-22 13:55:00|2996.1|2990.1|2994.9|2988.9|2996.9|2990.9|2990.3|2984.3|335
1658498400000|2022-07-22 14:00:00|2995.1|2989.1|2988.9|2982.9|2997.4|2991.4|2988.1|2982.1|260
1658498700000|2022-07-22 14:05:00|2989.9|2983.9|2990.4|2984.4|2991.4|2985.4|2987.6|2981.6|227
1658499000000|2022-07-22 14:10:00|2990.1|2984.1|2991.1|2985.1|2996.9|2990.9|2990.1|2984.1|156
1658499300000|2022-07-22 14:15:00|2991.4|2985.4|2991.1|2985.1|2995.1|2989.1|2991.1|2985.1|112
1658499600000|2022-07-22 14:20:00|2990.9|2984.9|2991.9|2985.9|2992.6|2986.6|2987.9|2981.9|116
1658499900000|2022-07-22 14:25:00|2992.1|2986.1|2993.1|2987.1|2994.6|2988.6|2989.1|2983.1|105
1658500200000|2022-07-22 14:30:00|2992.9|2986.9|2994.4|2988.4|2994.9|2988.9|2984.9|2978.9|172
1658500500000|2022-07-22 14:35:00|2994.1|2988.1|2992.4|2986.4|2994.9|2988.9|2990.1|2984.1|140
1658500800000|2022-07-22 14:40:00|2992.9|2986.9|3003.6|2997.6|3004.1|2998.1|2991.4|2985.4|131
1658501100000|2022-07-22 14:45:00|3003.9|2997.9|3003.4|2997.4|3008.9|3002.9|3000.4|2994.4|103
1658501400000|2022-07-22 14:50:00|3003.1|2997.1|2999.9|2993.9|3003.1|2997.1|2992.9|2986.9|152
1658501700000|2022-07-22 14:55:00|2999.6|2993.6|2998.4|2992.4|2999.6|2993.6|2991.4|2985.4|120
1658502000000|2022-07-22 15:00:00|2998.6|2992.6|2998.9|2992.9|3004.4|2998.4|2997.9|2991.9|143
1658502300000|2022-07-22 15:05:00|2998.6|2992.6|2999.4|2993.4|3000.1|2994.1|2996.1|2990.1|95
1658502600000|2022-07-22 15:10:00|2999.6|2993.6|3002.1|2996.1|3005.4|2999.4|2999.4|2993.4|60
1658502900000|2022-07-22 15:15:00|3001.9|2995.9|3006.9|3000.9|3006.9|3000.9|3001.6|2995.6|83
1658503200000|2022-07-22 15:20:00|3006.6|3000.6|3006.9|3000.9|3007.4|3001.4|3004.6|2998.6|56
1658503500000|2022-07-22 15:25:00|3006.6|3000.6|3004.1|2998.1|3007.1|3001.1|3002.1|2996.1|82
1658503800000|2022-07-22 15:30:00|3004.4|2998.4|3005.6|2999.6|3006.6|3000.6|3002.4|2996.4|163
1658504100000|2022-07-22 15:35:00|3005.4|2999.4|3000.9|2994.9|3005.4|2999.4|2999.4|2993.4|78
1658504400000|2022-07-22 15:40:00|3000.6|2994.6|3002.6|2996.6|3002.9|2996.9|2999.1|2993.1|114
1658504700000|2022-07-22 15:45:00|3002.4|2996.4|2995.4|2989.4|3002.4|2996.4|2995.4|2989.4|188
1658505000000|2022-07-22 15:50:00|2995.6|2989.6|2997.9|2991.9|3000.1|2994.1|2994.4|2988.4|77
1658505300000|2022-07-22 15:55:00|2997.4|2991.4|2999.1|2993.1|3000.4|2994.4|2995.6|2989.6|74
1658505600000|2022-07-22 16:00:00|2999.4|2993.4|3000.4|2994.4|3000.4|2994.4|2998.4|2992.4|88
1658505900000|2022-07-22 16:05:00|3000.1|2994.1|2999.9|2993.9|3000.9|2994.9|2999.1|2993.1|83
1658506200000|2022-07-22 16:10:00|3000.1|2994.1|2996.9|2990.9|3000.1|2994.1|2995.4|2989.4|108
1658506500000|2022-07-22 16:15:00|2996.6|2990.6|2998.6|2992.6|2999.1|2993.1|2996.1|2990.1|73
1658506800000|2022-07-22 16:20:00|2998.9|2992.9|2996.4|2990.4|2998.9|2992.9|2996.4|2990.4|81
1658507100000|2022-07-22 16:25:00|2996.6|2990.6|2997.6|2991.6|2998.6|2992.6|2995.9|2989.9|46
1658507400000|2022-07-22 16:30:00|2997.9|2991.9|2999.6|2993.6|2999.6|2993.6|2997.9|2991.9|13
1658507700000|2022-07-22 16:35:00|2999.4|2993.4|2997.6|2991.6|3000.1|2994.1|2997.4|2991.4|19
1658508000000|2022-07-22 16:40:00|2997.4|2991.4|2996.4|2990.4|2999.1|2993.1|2995.9|2989.9|84
1658508300000|2022-07-22 16:45:00|2996.6|2990.6|3000.6|2994.6|3000.9|2994.9|2996.4|2990.4|83
1658508600000|2022-07-22 16:50:00|3000.4|2994.4|2998.1|2992.1|3000.4|2994.4|2997.6|2991.6|99
1658508900000|2022-07-22 16:55:00|2997.9|2991.9|2997.3|2991.3|2999.5|2993.5|2995.5|2989.5|159
1658707200000|2022-07-25 00:00:00|3003|2984.3|2992.4|2986.4|3003|2986.4|2988.4|2982.4|8
1658707500000|2022-07-25 00:05:00|2991.4|2985.4|2984.3|2978.3|2991.4|2985.4|2984|2978|18
1658707800000|2022-07-25 00:10:00|2984.5|2978.5|2986|2980|2987|2981|2984.5|2978.5|10
1658708100000|2022-07-25 00:15:00|2986.3|2980.3|2989.8|2983.8|2990|2984|2986|2980|19
1658708400000|2022-07-25 00:20:00|2989.5|2983.5|2989.5|2983.5|2991.3|2985.3|2989.3|2983.3|15
1658708700000|2022-07-25 00:25:00|2989.8|2983.8|2991.3|2985.3|2991.3|2985.3|2989.5|2983.5|7
1658709000000|2022-07-25 00:30:00|2991|2985|2989.3|2983.3|2991|2985|2989.3|2983.3|6
1658709300000|2022-07-25 00:35:00|2988.8|2982.8|2986.5|2980.5|2988.8|2982.8|2986.5|2980.5|5
1658709600000|2022-07-25 00:40:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1658709900000|2022-07-25 00:45:00|2986|2980|2989.8|2983.8|2989.8|2983.8|2985|2979|22
1658710200000|2022-07-25 00:50:00|2989.5|2983.5|2985.8|2979.8|2989.8|2983.8|2982.3|2976.3|23
1658710500000|2022-07-25 00:55:00|2985.5|2979.5|2983.8|2977.8|2987.8|2981.8|2983.3|2977.3|92
1658710800000|2022-07-25 01:00:00|2983.5|2977.5|3002|2996|3004.1|2998.1|2983.3|2977.3|251
1658711100000|2022-07-25 01:05:00|3002.3|2996.3|2997.8|2991.8|3004.5|2998.5|2996.8|2990.8|266
1658711400000|2022-07-25 01:10:00|2998.8|2992.8|2995.6|2989.6|2999.3|2993.3|2991.1|2985.1|407
1658711700000|2022-07-25 01:15:00|2995.1|2989.1|3002.8|2996.8|3005|2999|2993.5|2987.5|202
1658712000000|2022-07-25 01:20:00|3003|2997|3005.5|2999.5|3009|3003|3002.3|2996.3|201
1658712300000|2022-07-25 01:25:00|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|2999.8|2993.8|90
1658712600000|2022-07-25 01:30:00|3004.5|2998.5|3002.3|2996.3|3007.8|3001.8|2999.3|2993.3|237
1658712900000|2022-07-25 01:35:00|3002|2996|3005.5|2999.5|3010|3004|3002|2996|138
1658713200000|2022-07-25 01:40:00|3005.8|2999.8|3007.5|3001.5|3010.3|3004.3|3004|2998|102
1658713500000|2022-07-25 01:45:00|3007|3001|3004.5|2998.5|3007|3001|3003.5|2997.5|108
1658713800000|2022-07-25 01:50:00|3004.3|2998.3|3002|2996|3004.8|2998.8|3001.5|2995.5|88
1658714100000|2022-07-25 01:55:00|3002.3|2996.3|2997|2991|3004|2998|2994.8|2988.8|168
1658714400000|2022-07-25 02:00:00|2997.3|2991.3|3000.3|2994.3|3002|2996|2996.3|2990.3|124
1658714700000|2022-07-25 02:05:00|3000.5|2994.5|2997|2991|3000.5|2994.5|2993.8|2987.8|176
1658715000000|2022-07-25 02:10:00|2997.3|2991.3|2997|2991|2999.5|2993.5|2996.3|2990.3|159
1658715300000|2022-07-25 02:15:00|2996.8|2990.8|2994.5|2988.5|2997.3|2991.3|2991.8|2985.8|75
1658715600000|2022-07-25 02:20:00|2994.8|2988.8|2995.5|2989.5|2996.8|2990.8|2994.5|2988.5|71
1658715900000|2022-07-25 02:25:00|2994.3|2988.3|2995|2989|2996.3|2990.3|2993.3|2987.3|93
1658716200000|2022-07-25 02:30:00|2994.8|2988.8|2988.8|2982.8|2994.8|2988.8|2988.3|2982.3|94
1658716500000|2022-07-25 02:35:00|2988.3|2982.3|2989|2983|2989.8|2983.8|2985.8|2979.8|159
1658716800000|2022-07-25 02:40:00|2988.8|2982.8|2989|2983|2991|2985|2987.8|2981.8|112
1658717100000|2022-07-25 02:45:00|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2987.8|2981.8|67
1658717400000|2022-07-25 02:50:00|2990|2984|2988.8|2982.8|2991.5|2985.5|2988.5|2982.5|43
1658717700000|2022-07-25 02:55:00|2988.5|2982.5|2990.8|2984.8|2991.3|2985.3|2987.3|2981.3|87
1658718000000|2022-07-25 03:00:00|2990.5|2984.5|2990.3|2984.3|2992.3|2986.3|2988.3|2982.3|82
1658718300000|2022-07-25 03:05:00|2989.3|2983.3|2986.8|2980.8|2989.8|2983.8|2986|2980|104
1658718600000|2022-07-25 03:10:00|2986.5|2980.5|2984.8|2978.8|2986.8|2980.8|2982.8|2976.8|73
1658718900000|2022-07-25 03:15:00|2984.5|2978.5|2986|2980|2988.9|2982.9|2982.5|2976.5|54
1658719200000|2022-07-25 03:20:00|2985.8|2979.8|2982.3|2976.3|2985.8|2979.8|2978.5|2972.5|107
1658719500000|2022-07-25 03:25:00|2982|2976|2981.8|2975.8|2984.3|2978.3|2981.5|2975.5|41
1658719800000|2022-07-25 03:30:00|2982|2976|2982.8|2976.8|2985.3|2979.3|2981.8|2975.8|59
1658720100000|2022-07-25 03:35:00|2982.5|2976.5|2986.8|2980.8|2986.8|2980.8|2982.3|2976.3|13
1658720400000|2022-07-25 03:40:00|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2984.8|2978.8|13
1658720700000|2022-07-25 03:45:00|2986.3|2980.3|2989|2983|2989|2983|2984.8|2978.8|13
1658721000000|2022-07-25 03:50:00|2989.8|2983.8|2990|2984|2991.1|2985.1|2989.5|2983.5|24
1658721300000|2022-07-25 03:55:00|2989.8|2983.8|2987.5|2981.5|2989.8|2983.8|2987.3|2981.3|43
1658721900000|2022-07-25 04:05:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|29
1658722500000|2022-07-25 04:15:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1658723100000|2022-07-25 04:25:00|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.5|2981.5|6
1658723400000|2022-07-25 04:30:00|2987.5|2981.5|2984|2978|2987.5|2981.5|2982.8|2976.8|30
1658723700000|2022-07-25 04:35:00|2984.3|2978.3|2984.8|2978.8|2986.3|2980.3|2984|2978|34
1658724000000|2022-07-25 04:40:00|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2982.3|2976.3|11
1658724300000|2022-07-25 04:45:00|2983.3|2977.3|2985|2979|2985.5|2979.5|2982.8|2976.8|19
1658724600000|2022-07-25 04:50:00|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|20
1658724900000|2022-07-25 04:55:00|2984|2978|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|10
1658725200000|2022-07-25 05:00:00|2983|2977|2981.8|2975.8|2983.8|2977.8|2981.8|2975.8|26
1658725500000|2022-07-25 05:05:00|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981|2975|16
1658725800000|2022-07-25 05:10:00|2981.5|2975.5|2982.3|2976.3|2983.8|2977.8|2981.5|2975.5|38
1658726100000|2022-07-25 05:15:00|2982|2976|2978.3|2972.3|2982.3|2976.3|2976.8|2970.8|42
1658726400000|2022-07-25 05:20:00|2978|2972|2975.3|2969.3|2978|2972|2974|2968|40
1658726700000|2022-07-25 05:25:00|2975|2969|2975.8|2969.8|2976|2970|2974.5|2968.5|34
1658727000000|2022-07-25 05:30:00|2976|2970|2975.3|2969.3|2977|2971|2968.3|2962.3|183
1658727300000|2022-07-25 05:35:00|2975|2969|2977.3|2971.3|2980.8|2974.8|2975|2969|69
1658727600000|2022-07-25 05:40:00|2976.8|2970.8|2973.8|2967.8|2976.8|2970.8|2973|2967|39
1658727900000|2022-07-25 05:45:00|2973.5|2967.5|2975.8|2969.8|2978|2972|2971.5|2965.5|60
1658728200000|2022-07-25 05:50:00|2976|2970|2974.5|2968.5|2980.8|2974.8|2973.8|2967.8|61
1658728500000|2022-07-25 05:55:00|2975.5|2969.5|2982|2976|2983.5|2977.5|2975.5|2969.5|93
1658728800000|2022-07-25 06:00:00|2982.3|2976.3|2982.5|2976.5|2986|2980|2981.5|2975.5|134
1658729100000|2022-07-25 06:05:00|2982.8|2976.8|2986.3|2980.3|2988.5|2982.5|2981.5|2975.5|85
1658729400000|2022-07-25 06:10:00|2986.8|2980.8|2986.8|2980.8|2990|2984|2985.8|2979.8|59
1658729700000|2022-07-25 06:15:00|2987|2981|2983|2977|2989|2983|2982.8|2976.8|46
1658730000000|2022-07-25 06:20:00|2982.8|2976.8|2980.3|2974.3|2984.8|2978.8|2980|2974|41
1658730300000|2022-07-25 06:25:00|2980.5|2974.5|2978.8|2972.8|2982|2976|2978|2972|56
1658730600000|2022-07-25 06:30:00|2979|2973|2972.5|2966.5|2979.3|2973.3|2971.5|2965.5|87
1658730900000|2022-07-25 06:35:00|2972.8|2966.8|2972.8|2966.8|2974|2968|2970.5|2964.5|127
1658731200000|2022-07-25 06:40:00|2973.5|2967.5|2980.5|2974.5|2981.5|2975.5|2972|2966|154
1658731500000|2022-07-25 06:45:00|2980.8|2974.8|2980.3|2974.3|2981.3|2975.3|2977.8|2971.8|56
1658731800000|2022-07-25 06:50:00|2980|2974|2982.5|2976.5|2984.5|2978.5|2980|2974|120
1658732100000|2022-07-25 06:55:00|2982.8|2976.8|2993.4|2987.4|2996.6|2990.6|2980.6|2974.6|92
1658732400000|2022-07-25 07:00:00|2995.1|2989.1|2992.6|2986.6|2999.9|2993.9|2985.1|2979.1|118
1658732700000|2022-07-25 07:05:00|2992.9|2986.9|2993.4|2987.4|2994.6|2988.6|2988.1|2982.1|76
1658733000000|2022-07-25 07:10:00|2992.9|2986.9|2992.9|2986.9|2993.9|2987.9|2989.9|2983.9|54
1658733300000|2022-07-25 07:15:00|2992.6|2986.6|2979.4|2973.4|2992.6|2986.6|2978.9|2972.9|40
1658733600000|2022-07-25 07:20:00|2979.6|2973.6|2977.6|2971.6|2982.9|2976.9|2977.6|2971.6|95
1658733900000|2022-07-25 07:25:00|2978.1|2972.1|2974.4|2968.4|2980.6|2974.6|2973.6|2967.6|50
1658734200000|2022-07-25 07:30:00|2973.6|2967.6|2979.9|2973.9|2979.9|2973.9|2972.1|2966.1|56
1658734500000|2022-07-25 07:35:00|2979.6|2973.6|2979.1|2973.1|2982.1|2976.1|2978.9|2972.9|26
1658734800000|2022-07-25 07:40:00|2979.4|2973.4|2984.9|2978.9|2985.4|2979.4|2979.4|2973.4|23
1658735100000|2022-07-25 07:45:00|2985.1|2979.1|2985.1|2979.1|2986.4|2980.4|2983.4|2977.4|46
1658735400000|2022-07-25 07:50:00|2984.9|2978.9|2982.6|2976.6|2984.9|2978.9|2982.6|2976.6|11
1658735700000|2022-07-25 07:55:00|2982.4|2976.4|2976.6|2970.6|2983.1|2977.1|2976.6|2970.6|71
1658736000000|2022-07-25 08:00:00|2976.9|2970.9|2968.9|2962.9|2977.1|2971.1|2967.6|2961.6|63
1658736300000|2022-07-25 08:05:00|2968.6|2962.6|2972.6|2966.6|2974.6|2968.6|2968.4|2962.4|43
1658736600000|2022-07-25 08:10:00|2972.4|2966.4|2968.6|2962.6|2972.4|2966.4|2963.9|2957.9|36
1658736900000|2022-07-25 08:15:00|2968.9|2962.9|2968.9|2962.9|2973.9|2967.9|2968.6|2962.6|45
1658737200000|2022-07-25 08:20:00|2968.6|2962.6|2967.6|2961.6|2969.9|2963.9|2967.1|2961.1|30
1658737500000|2022-07-25 08:25:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2964.1|2958.1|28
1658737800000|2022-07-25 08:30:00|2967.6|2961.6|2968.9|2962.9|2970.1|2964.1|2967.1|2961.1|69
1658738100000|2022-07-25 08:35:00|2969.4|2963.4|2981.6|2975.6|2981.6|2975.6|2969.4|2963.4|91
1658738400000|2022-07-25 08:40:00|2981.4|2975.4|2982.9|2976.9|2984.6|2978.6|2981.4|2975.4|21
1658738700000|2022-07-25 08:45:00|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2979.1|2973.1|27
1658739000000|2022-07-25 08:50:00|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2981.1|2975.1|6
1658739300000|2022-07-25 08:55:00|2982.1|2976.1|2981.6|2975.6|2982.6|2976.6|2980.1|2974.1|29
1658739600000|2022-07-25 09:00:00|2981.9|2975.9|2984.1|2978.1|2985.1|2979.1|2981.9|2975.9|22
1658739900000|2022-07-25 09:05:00|2983.9|2977.9|2983.9|2977.9|2986.9|2980.9|2983.9|2977.9|33
1658740200000|2022-07-25 09:10:00|2983.6|2977.6|2979.9|2973.9|2984.1|2978.1|2979.6|2973.6|20
1658740500000|2022-07-25 09:15:00|2980.1|2974.1|2984.9|2978.9|2986.1|2980.1|2979.9|2973.9|24
1658740800000|2022-07-25 09:20:00|2985.1|2979.1|2986.1|2980.1|2986.1|2980.1|2984.4|2978.4|10
1658741100000|2022-07-25 09:25:00|2985.9|2979.9|2986.6|2980.6|2987.1|2981.1|2985.9|2979.9|11
1658741400000|2022-07-25 09:30:00|2986.1|2980.1|2987.1|2981.1|2987.1|2981.1|2986.1|2980.1|4
1658741700000|2022-07-25 09:35:00|2987.6|2981.6|2985.6|2979.6|2987.6|2981.6|2984.1|2978.1|18
1658742000000|2022-07-25 09:40:00|2985.9|2979.9|2986.1|2980.1|2987.1|2981.1|2985.9|2979.9|15
1658742300000|2022-07-25 09:45:00|2985.4|2979.4|2979.4|2973.4|2985.4|2979.4|2976.1|2970.1|31
1658742600000|2022-07-25 09:50:00|2979.6|2973.6|2982.1|2976.1|2982.1|2976.1|2979.6|2973.6|15
1658742900000|2022-07-25 09:55:00|2981.9|2975.9|2981.1|2975.1|2982.4|2976.4|2980.4|2974.4|19
1658743200000|2022-07-25 10:00:00|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.4|2974.4|10
1658743500000|2022-07-25 10:05:00|2981.1|2975.1|2980.6|2974.6|2981.1|2975.1|2980.4|2974.4|5
1658743800000|2022-07-25 10:10:00|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|4
1658744100000|2022-07-25 10:15:00|2982.9|2976.9|2981.6|2975.6|2986.6|2980.6|2981.6|2975.6|25
1658744400000|2022-07-25 10:20:00|2980.4|2974.4|2978.9|2972.9|2981.1|2975.1|2975.1|2969.1|26
1658744700000|2022-07-25 10:25:00|2978.6|2972.6|2977.1|2971.1|2978.6|2972.6|2973.6|2967.6|21
1658745000000|2022-07-25 10:30:00|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2975.9|2969.9|11
1658745300000|2022-07-25 10:35:00|2975.4|2969.4|2973.4|2967.4|2975.4|2969.4|2972.6|2966.6|8
1658745600000|2022-07-25 10:40:00|2973.1|2967.1|2975.6|2969.6|2975.6|2969.6|2970.6|2964.6|20
1658745900000|2022-07-25 10:45:00|2975.4|2969.4|2975.9|2969.9|2976.1|2970.1|2975.4|2969.4|9
1658746200000|2022-07-25 10:50:00|2975.6|2969.6|2979.1|2973.1|2980.1|2974.1|2975.1|2969.1|45
1658746500000|2022-07-25 10:55:00|2979.9|2973.9|2983.9|2977.9|2984.6|2978.6|2979.1|2973.1|36
1658746800000|2022-07-25 11:00:00|2983.6|2977.6|2979.9|2973.9|2983.6|2977.6|2979.6|2973.6|11
1658747100000|2022-07-25 11:05:00|2980.1|2974.1|2972.9|2966.9|2980.4|2974.4|2972.6|2966.6|26
1658747400000|2022-07-25 11:10:00|2973.1|2967.1|2973.1|2967.1|2973.6|2967.6|2973.1|2967.1|9
1658747700000|2022-07-25 11:15:00|2972.9|2966.9|2975.1|2969.1|2976.9|2970.9|2972.9|2966.9|18
1658748000000|2022-07-25 11:20:00|2975.9|2969.9|2977.1|2971.1|2978.1|2972.1|2975.9|2969.9|32
1658748300000|2022-07-25 11:25:00|2976.9|2970.9|2976.9|2970.9|2978.4|2972.4|2976.6|2970.6|11
1658748600000|2022-07-25 11:30:00|2976.6|2970.6|2978.4|2972.4|2980.6|2974.6|2975.9|2969.9|41
1658748900000|2022-07-25 11:35:00|2978.1|2972.1|2971.9|2965.9|2978.1|2972.1|2971.9|2965.9|23
1658749200000|2022-07-25 11:40:00|2971.6|2965.6|2973.1|2967.1|2973.4|2967.4|2966.9|2960.9|38
1658749500000|2022-07-25 11:45:00|2973.4|2967.4|2977.6|2971.6|2977.6|2971.6|2973.4|2967.4|29
1658749800000|2022-07-25 11:50:00|2977.9|2971.9|2979.6|2973.6|2980.9|2974.9|2976.8|2970.8|34
1658750100000|2022-07-25 11:55:00|2978.9|2972.9|2976.6|2970.6|2979.4|2973.4|2976.4|2970.4|29
1658750400000|2022-07-25 12:00:00|2976.9|2970.9|2973.6|2967.6|2976.9|2970.9|2969.4|2963.4|55
1658750700000|2022-07-25 12:05:00|2973.4|2967.4|2975.1|2969.1|2975.9|2969.9|2972.6|2966.6|16
1658751000000|2022-07-25 12:10:00|2973.6|2967.6|2975.4|2969.4|2976.9|2970.9|2972.6|2966.6|14
1658751300000|2022-07-25 12:15:00|2974.9|2968.9|2965.5|2959.5|2974.9|2968.9|2965.5|2959.5|32
1658751600000|2022-07-25 12:20:00|2965.3|2959.3|2970.1|2964.1|2970.1|2964.1|2965.3|2959.3|29
1658751900000|2022-07-25 12:25:00|2970.4|2964.4|2971.1|2965.1|2972.6|2966.6|2966.9|2960.9|45
1658752200000|2022-07-25 12:30:00|2971.4|2965.4|2972.6|2966.6|2974.9|2968.9|2971.4|2965.4|29
1658752500000|2022-07-25 12:35:00|2973.1|2967.1|2971.1|2965.1|2973.1|2967.1|2969.9|2963.9|25
1658752800000|2022-07-25 12:40:00|2970.9|2964.9|2969.9|2963.9|2972.9|2966.9|2969.9|2963.9|24
1658753100000|2022-07-25 12:45:00|2969.6|2963.6|2968.1|2962.1|2971.4|2965.4|2968.1|2962.1|17
1658753400000|2022-07-25 12:50:00|2968.9|2962.9|2966.9|2960.9|2969.4|2963.4|2963.9|2957.9|43
1658753700000|2022-07-25 12:55:00|2966.6|2960.6|2969.9|2963.9|2971.1|2965.1|2966.4|2960.4|64
1658754000000|2022-07-25 13:00:00|2970.1|2964.1|2981.8|2975.8|2987.8|2981.8|2970.1|2964.1|423
1658754300000|2022-07-25 13:05:00|2981.5|2975.5|2984.9|2978.9|2987.5|2981.5|2979.5|2973.5|376
1658754600000|2022-07-25 13:10:00|2985.1|2979.1|2980.9|2974.9|2986.9|2980.9|2978.4|2972.4|204
1658754900000|2022-07-25 13:15:00|2980.6|2974.6|2974.9|2968.9|2981.1|2975.1|2973|2967|349
1658755200000|2022-07-25 13:20:00|2974.6|2968.6|2979.5|2973.5|2979.8|2973.8|2972.4|2966.4|290
1658755500000|2022-07-25 13:25:00|2979.3|2973.3|2984.9|2978.9|2986.4|2980.4|2978|2972|297
1658755800000|2022-07-25 13:30:00|2985.4|2979.4|2972.1|2966.1|2986.6|2980.6|2970.6|2964.6|201
1658756100000|2022-07-25 13:35:00|2971.9|2965.9|2967.4|2961.4|2974.6|2968.6|2966.6|2960.6|184
1658756400000|2022-07-25 13:40:00|2967.6|2961.6|2969.1|2963.1|2970.6|2964.6|2964.8|2958.8|130
1658756700000|2022-07-25 13:45:00|2969.9|2963.9|2972.9|2966.9|2973.4|2967.4|2966.4|2960.4|108
1658757000000|2022-07-25 13:50:00|2972.6|2966.6|2972.9|2966.9|2975.4|2969.4|2972.1|2966.1|94
1658757300000|2022-07-25 13:55:00|2972.6|2966.6|2974.4|2968.4|2978.4|2972.4|2971.9|2965.9|90
1658757600000|2022-07-25 14:00:00|2974.6|2968.6|2977.9|2971.9|2978.9|2972.9|2974.6|2968.6|103
1658757900000|2022-07-25 14:05:00|2978.1|2972.1|2985.1|2979.1|2985.4|2979.4|2975.9|2969.9|130
1658758200000|2022-07-25 14:10:00|2985.4|2979.4|2985.6|2979.6|2986.4|2980.4|2981.9|2975.9|101
1658758500000|2022-07-25 14:15:00|2985.9|2979.9|2984.9|2978.9|2986.9|2980.9|2982.1|2976.1|83
1658758800000|2022-07-25 14:20:00|2984.6|2978.6|2979.4|2973.4|2986.9|2980.9|2976.9|2970.9|79
1658759100000|2022-07-25 14:25:00|2980.1|2974.1|2982.4|2976.4|2983.4|2977.4|2976.9|2970.9|89
1658759400000|2022-07-25 14:30:00|2982.1|2976.1|2984.1|2978.1|2987.4|2981.4|2980.6|2974.6|139
1658759700000|2022-07-25 14:35:00|2985.9|2979.9|2983.4|2977.4|2986.1|2980.1|2979.1|2973.1|212
1658760000000|2022-07-25 14:40:00|2983.6|2977.6|2979.4|2973.4|2985.4|2979.4|2976.9|2970.9|182
1658760300000|2022-07-25 14:45:00|2979.1|2973.1|2979.6|2973.6|2984.9|2978.9|2976.4|2970.4|112
1658760600000|2022-07-25 14:50:00|2979.9|2973.9|2979.1|2973.1|2984.4|2978.4|2979.1|2973.1|133
1658760900000|2022-07-25 14:55:00|2980.1|2974.1|2992.1|2986.1|2993.6|2987.6|2980.1|2974.1|160
1658761200000|2022-07-25 15:00:00|2989.9|2983.9|2986.4|2980.4|2989.9|2983.9|2983.9|2977.9|82
1658761500000|2022-07-25 15:05:00|2986.1|2980.1|2985.9|2979.9|2987.9|2981.9|2985.4|2979.4|44
1658761800000|2022-07-25 15:10:00|2986.4|2980.4|2987.9|2981.9|2989.1|2983.1|2986.1|2980.1|55
1658762100000|2022-07-25 15:15:00|2987.6|2981.6|2989.1|2983.1|2989.9|2983.9|2986.4|2980.4|43
1658762400000|2022-07-25 15:20:00|2988.9|2982.9|2988.6|2982.6|2991.4|2985.4|2988.1|2982.1|58
1658762700000|2022-07-25 15:25:00|2988.9|2982.9|2990.4|2984.4|2991.4|2985.4|2988.9|2982.9|58
1658763000000|2022-07-25 15:30:00|2990.6|2984.6|2993.6|2987.6|2993.9|2987.9|2989.4|2983.4|68
1658763300000|2022-07-25 15:35:00|2993.9|2987.9|2992.4|2986.4|2994.4|2988.4|2991.9|2985.9|49
1658763600000|2022-07-25 15:40:00|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2989.6|2983.6|97
1658763900000|2022-07-25 15:45:00|2992.4|2986.4|2989.9|2983.9|2993.9|2987.9|2989.6|2983.6|39
1658764200000|2022-07-25 15:50:00|2990.1|2984.1|2990.1|2984.1|2990.9|2984.9|2989.6|2983.6|50
1658764500000|2022-07-25 15:55:00|2990.4|2984.4|2989.4|2983.4|2990.4|2984.4|2987.1|2981.1|44
1658764800000|2022-07-25 16:00:00|2989.9|2983.9|2988.9|2982.9|2989.9|2983.9|2988.6|2982.6|47
1658765100000|2022-07-25 16:05:00|2988.6|2982.6|2990.9|2984.9|2991.6|2985.6|2988.6|2982.6|103
1658765400000|2022-07-25 16:10:00|2991.1|2985.1|2988.9|2982.9|2991.4|2985.4|2988.1|2982.1|109
1658765700000|2022-07-25 16:15:00|2989.1|2983.1|2988.4|2982.4|2989.1|2983.1|2987.9|2981.9|63
1658766000000|2022-07-25 16:20:00|2988.1|2982.1|2986.6|2980.6|2988.6|2982.6|2985.9|2979.9|113
1658766300000|2022-07-25 16:25:00|2986.4|2980.4|2988.1|2982.1|2988.6|2982.6|2986.1|2980.1|79
1658766600000|2022-07-25 16:30:00|2987.9|2981.9|2989.6|2983.6|2989.6|2983.6|2987.4|2981.4|78
1658766900000|2022-07-25 16:35:00|2989.1|2983.1|2990.6|2984.6|2990.9|2984.9|2988.9|2982.9|48
1658767200000|2022-07-25 16:40:00|2990.9|2984.9|2990.6|2984.6|2992.4|2986.4|2990.4|2984.4|51
1658767500000|2022-07-25 16:45:00|2991.1|2985.1|2991.6|2985.6|2991.9|2985.9|2990.1|2984.1|102
1658767800000|2022-07-25 16:50:00|2991.9|2985.9|2992.9|2986.9|2992.9|2986.9|2990.9|2984.9|115
1658768100000|2022-07-25 16:55:00|2993.1|2987.1|2993.8|2987.8|2994.4|2988.4|2991.3|2985.3|157
1658793600000|2022-07-26 00:00:00|2990.1|2984.1|2989.6|2983.6|2990.5|2984.5|2989.6|2983.6|11
1658793900000|2022-07-26 00:05:00|2989.4|2983.4|2987.8|2981.8|2990.9|2984.9|2987.6|2981.6|14
1658794200000|2022-07-26 00:10:00|2988|2982|2990.1|2984.1|2990.4|2984.4|2987|2981|25
1658794500000|2022-07-26 00:15:00|2990|2984|2989.8|2983.8|2991.6|2985.6|2989.8|2983.8|40
1658794800000|2022-07-26 00:20:00|2990|2984|2988.3|2982.3|2990|2984|2987.5|2981.5|10
1658795100000|2022-07-26 00:25:00|2988.5|2982.5|2993.8|2987.8|2993.8|2987.8|2988.5|2982.5|14
1658795400000|2022-07-26 00:30:00|2994|2988|2995.8|2989.8|2996.1|2990.1|2994|2988|7
1658795700000|2022-07-26 00:35:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|6
1658796000000|2022-07-26 00:40:00|2995.5|2989.5|2995.5|2989.5|2996|2990|2995.5|2989.5|7
1658796300000|2022-07-26 00:45:00|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.3|2989.3|16
1658796600000|2022-07-26 00:50:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2993.4|2987.4|17
1658796900000|2022-07-26 00:55:00|2994.5|2988.5|2994|2988|2996|2990|2994|2988|18
1658797200000|2022-07-26 01:00:00|2994.3|2988.3|2996.4|2990.4|2996.9|2990.9|2992.1|2986.1|188
1658797500000|2022-07-26 01:05:00|2996.6|2990.6|2999.4|2993.4|3000|2994|2995.9|2989.9|193
1658797800000|2022-07-26 01:10:00|2998.9|2992.9|2994.4|2988.4|3000.4|2994.4|2991.9|2985.9|190
1658798100000|2022-07-26 01:15:00|2994.6|2988.6|2996.8|2990.8|2996.8|2990.8|2992.5|2986.5|71
1658798400000|2022-07-26 01:20:00|2997|2991|2999.5|2993.5|2999.5|2993.5|2996|2990|25
1658798700000|2022-07-26 01:25:00|2999.8|2993.8|2999.8|2993.8|3002|2996|2998.4|2992.4|84
1658799000000|2022-07-26 01:30:00|2999.5|2993.5|3000|2994|3002|2996|2998.8|2992.8|79
1658799300000|2022-07-26 01:35:00|3000.3|2994.3|3003.3|2997.3|3004.8|2998.8|2999.8|2993.8|66
1658799600000|2022-07-26 01:40:00|3003.5|2997.5|3009.3|3003.3|3009.8|3003.8|3002.8|2996.8|130
1658799900000|2022-07-26 01:45:00|3009|3003|3017.9|3011.9|3019.1|3013.1|3009|3003|84
1658800200000|2022-07-26 01:50:00|3017.8|3011.8|3010|3004|3019|3013|3009.5|3003.5|134
1658800500000|2022-07-26 01:55:00|3009.8|3003.8|3014.5|3008.5|3015|3009|3009.3|3003.3|64
1658800800000|2022-07-26 02:00:00|3014.8|3008.8|3013.8|3007.8|3016.8|3010.8|3012.8|3006.8|69
1658801100000|2022-07-26 02:05:00|3015.9|3009.9|3017.3|3011.3|3020.5|3014.5|3015.8|3009.8|62
1658801400000|2022-07-26 02:10:00|3017|3011|3017.3|3011.3|3017.8|3011.8|3016.8|3010.8|32
1658801700000|2022-07-26 02:15:00|3017|3011|3018.3|3012.3|3018.5|3012.5|3016.8|3010.8|9
1658802000000|2022-07-26 02:20:00|3018|3012|3020.8|3014.8|3021|3015|3018|3012|26
1658802300000|2022-07-26 02:25:00|3021|3015|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|14
1658802600000|2022-07-26 02:30:00|3020|3014|3025.3|3019.3|3027|3021|3019.8|3013.8|75
1658802900000|2022-07-26 02:35:00|3025|3019|3028|3022|3029.5|3023.5|3025|3019|39
1658803200000|2022-07-26 02:40:00|3028.8|3022.8|3031.5|3025.5|3031.5|3025.5|3028.5|3022.5|40
1658803500000|2022-07-26 02:45:00|3031.8|3025.8|3037.3|3031.3|3037.8|3031.8|3031.5|3025.5|64
1658803800000|2022-07-26 02:50:00|3037.5|3031.5|3039|3033|3042|3036|3037.5|3031.5|66
1658804100000|2022-07-26 02:55:00|3038.5|3032.5|3031|3025|3038.5|3032.5|3029|3023|93
1658804400000|2022-07-26 03:00:00|3030.5|3024.5|3036.5|3030.5|3037.5|3031.5|3030.5|3024.5|95
1658804700000|2022-07-26 03:05:00|3037|3031|3028.5|3022.5|3039.8|3033.8|3028|3022|121
1658805000000|2022-07-26 03:10:00|3028.3|3022.3|3029.5|3023.5|3030.3|3024.3|3028|3022|48
1658805300000|2022-07-26 03:15:00|3029.8|3023.8|3030.3|3024.3|3032.3|3026.3|3029|3023|56
1658805600000|2022-07-26 03:20:00|3030|3024|3030.5|3024.5|3031.3|3025.3|3029.5|3023.5|27
1658805900000|2022-07-26 03:25:00|3030.3|3024.3|3032|3026|3034.3|3028.3|3030.3|3024.3|20
1658806200000|2022-07-26 03:30:00|3032.3|3026.3|3028|3022|3032.8|3026.8|3027.8|3021.8|34
1658806500000|2022-07-26 03:35:00|3028.3|3022.3|3028|3022|3029|3023|3027.3|3021.3|44
1658806800000|2022-07-26 03:40:00|3027.8|3021.8|3028.5|3022.5|3029.5|3023.5|3027.5|3021.5|27
1658807100000|2022-07-26 03:45:00|3028.3|3022.3|3028.8|3022.8|3029.8|3023.8|3028|3022|57
1658807400000|2022-07-26 03:50:00|3028.5|3022.5|3029.3|3023.3|3030.3|3024.3|3028.5|3022.5|11
1658807700000|2022-07-26 03:55:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|8
1658808000000|2022-07-26 04:00:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|4
1658808300000|2022-07-26 04:05:00|3029.3|3023.3|3031.8|3025.8|3032.3|3026.3|3029.3|3023.3|11
1658808600000|2022-07-26 04:10:00|3032|3026|3031.3|3025.3|3032.8|3026.8|3031.3|3025.3|6
1658808900000|2022-07-26 04:15:00|3031.5|3025.5|3032|3026|3032.3|3026.3|3031.5|3025.5|5
1658809200000|2022-07-26 04:20:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|7
1658809500000|2022-07-26 04:25:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032|3026|8
1658809800000|2022-07-26 04:30:00|3032|3026|3032.8|3026.8|3032.8|3026.8|3031.8|3025.8|10
1658810100000|2022-07-26 04:35:00|3032.5|3026.5|3031|3025|3032.5|3026.5|3031|3025|8
1658810400000|2022-07-26 04:40:00|3031.3|3025.3|3030.8|3024.8|3032.5|3026.5|3030.8|3024.8|9
1658810700000|2022-07-26 04:45:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030|3024|5
1658811000000|2022-07-26 04:50:00|3031|3025|3030.5|3024.5|3032.3|3026.3|3030.5|3024.5|10
1658811300000|2022-07-26 04:55:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|3
1658811600000|2022-07-26 05:00:00|3030.8|3024.8|3034.5|3028.5|3034.8|3028.8|3030.8|3024.8|12
1658811900000|2022-07-26 05:05:00|3034.8|3028.8|3036|3030|3036|3030|3034.8|3028.8|5
1658812200000|2022-07-26 05:10:00|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|4
1658812500000|2022-07-26 05:15:00|3036.5|3030.5|3037.5|3031.5|3038.8|3032.8|3036.3|3030.3|35
1658812800000|2022-07-26 05:20:00|3037|3031|3039.3|3033.3|3040.5|3034.5|3037|3031|47
1658813100000|2022-07-26 05:25:00|3039.5|3033.5|3037.8|3031.8|3041.8|3035.8|3037.8|3031.8|34
1658813400000|2022-07-26 05:30:00|3039|3033|3042|3036|3042|3036|3032.8|3026.8|194
1658813700000|2022-07-26 05:35:00|3041.5|3035.5|3044.3|3038.3|3046.5|3040.5|3041.5|3035.5|39
1658814000000|2022-07-26 05:40:00|3044.8|3038.8|3041.5|3035.5|3045.5|3039.5|3041.5|3035.5|100
1658814300000|2022-07-26 05:45:00|3042|3036|3041.3|3035.3|3044.5|3038.5|3040.3|3034.3|95
1658814600000|2022-07-26 05:50:00|3041.5|3035.5|3043.3|3037.3|3044.5|3038.5|3041|3035|134
1658814900000|2022-07-26 05:55:00|3043|3037|3038.5|3032.5|3043|3037|3036.3|3030.3|112
1658815200000|2022-07-26 06:00:00|3038.8|3032.8|3039|3033|3042.3|3036.3|3037.5|3031.5|108
1658815500000|2022-07-26 06:05:00|3038.8|3032.8|3043|3037|3043.8|3037.8|3038|3032|96
1658815800000|2022-07-26 06:10:00|3042.8|3036.8|3041.5|3035.5|3043.8|3037.8|3039.3|3033.3|79
1658816100000|2022-07-26 06:15:00|3041.8|3035.8|3039.3|3033.3|3042|3036|3038|3032|53
1658816400000|2022-07-26 06:20:00|3039.5|3033.5|3040.3|3034.3|3046.3|3040.3|3039.3|3033.3|139
1658816700000|2022-07-26 06:25:00|3040.5|3034.5|3039.5|3033.5|3041.8|3035.8|3037.5|3031.5|132
1658817000000|2022-07-26 06:30:00|3039.3|3033.3|3036.5|3030.5|3040|3034|3035.3|3029.3|202
1658817300000|2022-07-26 06:35:00|3036.8|3030.8|3031.5|3025.5|3038.3|3032.3|3028.8|3022.8|107
1658817600000|2022-07-26 06:40:00|3031.3|3025.3|3027.5|3021.5|3031.3|3025.3|3027|3021|79
1658817900000|2022-07-26 06:45:00|3027|3021|3038.5|3032.5|3038.5|3032.5|3027|3021|215
1658818200000|2022-07-26 06:50:00|3038.8|3032.8|3044|3038|3048|3042|3038.5|3032.5|213
1658818500000|2022-07-26 06:55:00|3043.8|3037.8|3035.6|3029.6|3043.9|3037.9|3035.6|3029.6|138
1658818800000|2022-07-26 07:00:00|3035.4|3029.4|3029.9|3023.9|3037.1|3031.1|3027.4|3021.4|110
1658819100000|2022-07-26 07:05:00|3030.1|3024.1|3033.4|3027.4|3035.4|3029.4|3029.6|3023.6|52
1658819400000|2022-07-26 07:10:00|3033.1|3027.1|3026.1|3020.1|3036.4|3030.4|3025.8|3019.8|59
1658819700000|2022-07-26 07:15:00|3025.9|3019.9|3024.4|3018.4|3025.9|3019.9|3019.9|3013.9|80
1658820000000|2022-07-26 07:20:00|3024.6|3018.6|3020.6|3014.6|3025.9|3019.9|3019.9|3013.9|53
1658820300000|2022-07-26 07:25:00|3021.6|3015.6|3023.9|3017.9|3023.9|3017.9|3020.1|3014.1|35
1658820600000|2022-07-26 07:30:00|3024.1|3018.1|3027.1|3021.1|3031.9|3025.9|3024.1|3018.1|58
1658820900000|2022-07-26 07:35:00|3027.4|3021.4|3031.4|3025.4|3032.1|3026.1|3027.1|3021.1|33
1658821200000|2022-07-26 07:40:00|3031.6|3025.6|3024.9|3018.9|3031.6|3025.6|3024.4|3018.4|49
1658821500000|2022-07-26 07:45:00|3024.6|3018.6|3025.4|3019.4|3025.6|3019.6|3023.4|3017.4|16
1658821800000|2022-07-26 07:50:00|3025.6|3019.6|3027.1|3021.1|3029.4|3023.4|3025.6|3019.6|19
1658822100000|2022-07-26 07:55:00|3027.4|3021.4|3029.9|3023.9|3029.9|3023.9|3026.9|3020.9|58
1658822400000|2022-07-26 08:00:00|3030.4|3024.4|3029.6|3023.6|3031.1|3025.1|3029.4|3023.4|49
1658822700000|2022-07-26 08:05:00|3029.4|3023.4|3031.1|3025.1|3031.9|3025.9|3027.1|3021.1|46
1658823000000|2022-07-26 08:10:00|3030.9|3024.9|3031.9|3025.9|3032.6|3026.6|3029.6|3023.6|30
1658823300000|2022-07-26 08:15:00|3032.4|3026.4|3056.3|3050.3|3056.3|3050.3|3032.1|3026.1|74
1658823600000|2022-07-26 08:20:00|3056.4|3050.4|3057.8|3051.8|3068.6|3062.6|3055.6|3049.6|106
1658823900000|2022-07-26 08:25:00|3056.3|3050.3|3055.4|3049.4|3061.6|3055.6|3051.8|3045.8|89
1658824200000|2022-07-26 08:30:00|3055.6|3049.6|3066.1|3060.1|3067.9|3061.9|3054.8|3048.8|85
1658824500000|2022-07-26 08:35:00|3062.1|3056.1|3061.4|3055.4|3066.8|3060.8|3058.8|3052.8|47
1658824800000|2022-07-26 08:40:00|3061.6|3055.6|3061.1|3055.1|3062.4|3056.4|3059.4|3053.4|39
1658825100000|2022-07-26 08:45:00|3060.9|3054.9|3062.1|3056.1|3062.4|3056.4|3057.9|3051.9|41
1658825400000|2022-07-26 08:50:00|3062.4|3056.4|3070.9|3064.9|3076.1|3070.1|3062.1|3056.1|88
1658825700000|2022-07-26 08:55:00|3071.1|3065.1|3070.9|3064.9|3072.4|3066.4|3070.4|3064.4|51
1658826000000|2022-07-26 09:00:00|3070.4|3064.4|3075.6|3069.6|3075.6|3069.6|3065.9|3059.9|76
1658826300000|2022-07-26 09:05:00|3075.9|3069.9|3075.4|3069.4|3076.4|3070.4|3070.1|3064.1|54
1658826600000|2022-07-26 09:10:00|3075.1|3069.1|3076.1|3070.1|3076.1|3070.1|3071.9|3065.9|50
1658826900000|2022-07-26 09:15:00|3075.9|3069.9|3071.9|3065.9|3076.1|3070.1|3070.9|3064.9|33
1658827200000|2022-07-26 09:20:00|3070.9|3064.9|3071.9|3065.9|3072.1|3066.1|3068.1|3062.1|33
1658827500000|2022-07-26 09:25:00|3072.1|3066.1|3069.1|3063.1|3072.9|3066.9|3069.1|3063.1|76
1658827800000|2022-07-26 09:30:00|3067.6|3061.6|3067.4|3061.4|3068.6|3062.6|3065.4|3059.4|94
1658828100000|2022-07-26 09:35:00|3067.1|3061.1|3067.1|3061.1|3068.6|3062.6|3064.1|3058.1|69
1658828400000|2022-07-26 09:40:00|3067.4|3061.4|3066.4|3060.4|3068.4|3062.4|3066.4|3060.4|26
1658828700000|2022-07-26 09:45:00|3066.1|3060.1|3066.4|3060.4|3067.6|3061.6|3065.6|3059.6|54
1658829000000|2022-07-26 09:50:00|3066.1|3060.1|3071.1|3065.1|3071.1|3065.1|3065.4|3059.4|59
1658829300000|2022-07-26 09:55:00|3071.4|3065.4|3067.9|3061.9|3071.6|3065.6|3067.1|3061.1|71
1658829600000|2022-07-26 10:00:00|3067.6|3061.6|3068.9|3062.9|3070.9|3064.9|3067.1|3061.1|70
1658829900000|2022-07-26 10:05:00|3068.6|3062.6|3061.9|3055.9|3068.6|3062.6|3061.4|3055.4|149
1658830200000|2022-07-26 10:10:00|3061.6|3055.6|3059.1|3053.1|3063.1|3057.1|3058.4|3052.4|54
1658830500000|2022-07-26 10:15:00|3058.9|3052.9|3058.4|3052.4|3059.4|3053.4|3054.4|3048.4|122
1658830800000|2022-07-26 10:20:00|3058.1|3052.1|3058.9|3052.9|3060.1|3054.1|3057.4|3051.4|77
1658831100000|2022-07-26 10:25:00|3058.6|3052.6|3059.4|3053.4|3061.9|3055.9|3058.4|3052.4|44
1658831400000|2022-07-26 10:30:00|3061.1|3055.1|3057.6|3051.6|3061.4|3055.4|3057.6|3051.6|37
1658831700000|2022-07-26 10:35:00|3057.4|3051.4|3060.1|3054.1|3060.6|3054.6|3057.1|3051.1|52
1658832000000|2022-07-26 10:40:00|3059.9|3053.9|3061.4|3055.4|3061.4|3055.4|3058.6|3052.6|35
1658832300000|2022-07-26 10:45:00|3061.6|3055.6|3059.1|3053.1|3064.1|3058.1|3059.1|3053.1|49
1658832600000|2022-07-26 10:50:00|3059.9|3053.9|3062.9|3056.9|3063.1|3057.1|3059.9|3053.9|35
1658832900000|2022-07-26 10:55:00|3063.1|3057.1|3062.9|3056.9|3064.1|3058.1|3059.6|3053.6|87
1658833200000|2022-07-26 11:00:00|3063.1|3057.1|3060.6|3054.6|3063.9|3057.9|3059.4|3053.4|35
1658833500000|2022-07-26 11:05:00|3060.4|3054.4|3063.9|3057.9|3063.9|3057.9|3059.9|3053.9|52
1658833800000|2022-07-26 11:10:00|3064.1|3058.1|3059.4|3053.4|3067.4|3061.4|3059.4|3053.4|48
1658834100000|2022-07-26 11:15:00|3059.1|3053.1|3056.4|3050.4|3060.6|3054.6|3055.9|3049.9|41
1658834400000|2022-07-26 11:20:00|3056.6|3050.6|3050.9|3044.9|3057.6|3051.6|3050.9|3044.9|86
1658834700000|2022-07-26 11:25:00|3051.4|3045.4|3054.1|3048.1|3055.9|3049.9|3051.4|3045.4|68
1658835000000|2022-07-26 11:30:00|3054.4|3048.4|3052.4|3046.4|3057.6|3051.6|3051.4|3045.4|46
1658835300000|2022-07-26 11:35:00|3052.1|3046.1|3055.4|3049.4|3056.1|3050.1|3052.1|3046.1|87
1658835600000|2022-07-26 11:40:00|3055.9|3049.9|3057.4|3051.4|3058.1|3052.1|3051.9|3045.9|49
1658835900000|2022-07-26 11:45:00|3057.6|3051.6|3058.6|3052.6|3058.6|3052.6|3051.9|3045.9|83
1658836200000|2022-07-26 11:50:00|3058.9|3052.9|3053.9|3047.9|3059.1|3053.1|3052.6|3046.6|33
1658836500000|2022-07-26 11:55:00|3053.6|3047.6|3057.6|3051.6|3059.8|3053.8|3052.4|3046.4|59
1658836800000|2022-07-26 12:00:00|3058.1|3052.1|3052.4|3046.4|3058.1|3052.1|3048.6|3042.6|67
1658837100000|2022-07-26 12:05:00|3051.9|3045.9|3052.4|3046.4|3054.9|3048.9|3050.9|3044.9|42
1658837400000|2022-07-26 12:10:00|3052.6|3046.6|3054.4|3048.4|3054.9|3048.9|3050.4|3044.4|66
1658837700000|2022-07-26 12:15:00|3054.1|3048.1|3049.1|3043.1|3056.9|3050.9|3049.1|3043.1|63
1658838000000|2022-07-26 12:20:00|3046.6|3040.6|3043.9|3037.9|3046.9|3040.9|3043.9|3037.9|64
1658838300000|2022-07-26 12:25:00|3044.1|3038.1|3047.6|3041.6|3050.9|3044.9|3044.1|3038.1|33
1658838600000|2022-07-26 12:30:00|3047.9|3041.9|3047.4|3041.4|3050.6|3044.6|3047.4|3041.4|33
1658838900000|2022-07-26 12:35:00|3047.6|3041.6|3049.6|3043.6|3050.1|3044.1|3047.6|3041.6|41
1658839200000|2022-07-26 12:40:00|3049.9|3043.9|3048.1|3042.1|3052.6|3046.6|3047.9|3041.9|66
1658839500000|2022-07-26 12:45:00|3048.4|3042.4|3048.9|3042.9|3049.1|3043.1|3046.9|3040.9|122
1658839800000|2022-07-26 12:50:00|3049.4|3043.4|3051.1|3045.1|3053.4|3047.4|3048.6|3042.6|39
1658840100000|2022-07-26 12:55:00|3051.4|3045.4|3049.6|3043.6|3052.9|3046.9|3047.1|3041.1|84
1658840400000|2022-07-26 13:00:00|3049.9|3043.9|3051.6|3045.6|3054.1|3048.1|3046.9|3040.9|300
1658840700000|2022-07-26 13:05:00|3051.4|3045.4|3050.1|3044.1|3055.6|3049.6|3049.1|3043.1|253
1658841000000|2022-07-26 13:10:00|3049.9|3043.9|3051.1|3045.1|3051.6|3045.6|3048.4|3042.4|160
1658841300000|2022-07-26 13:15:00|3050.9|3044.9|3048.6|3042.6|3050.9|3044.9|3046.9|3040.9|138
1658841600000|2022-07-26 13:20:00|3048.9|3042.9|3053.9|3047.9|3055.6|3049.6|3046.9|3040.9|123
1658841900000|2022-07-26 13:25:00|3053.4|3047.4|3052.9|3046.9|3056.1|3050.1|3051.6|3045.6|75
1658842200000|2022-07-26 13:30:00|3053.1|3047.1|3047.4|3041.4|3057.4|3051.4|3047.1|3041.1|188
1658842500000|2022-07-26 13:35:00|3047.6|3041.6|3049.4|3043.4|3051.9|3045.9|3046.4|3040.4|211
1658842800000|2022-07-26 13:40:00|3049.6|3043.6|3050.9|3044.9|3054.3|3048.3|3047.4|3041.4|96
1658843100000|2022-07-26 13:45:00|3051.1|3045.1|3041.1|3035.1|3051.1|3045.1|3041.1|3035.1|179
1658843400000|2022-07-26 13:50:00|3041.4|3035.4|3047.4|3041.4|3047.9|3041.9|3041.1|3035.1|92
1658843700000|2022-07-26 13:55:00|3047.1|3041.1|3044.4|3038.4|3048.4|3042.4|3044.1|3038.1|168
1658844000000|2022-07-26 14:00:00|3044.6|3038.6|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|170
1658844300000|2022-07-26 14:05:00|3040.6|3034.6|3036.9|3030.9|3040.6|3034.6|3035.6|3029.6|106
1658844600000|2022-07-26 14:10:00|3037.1|3031.1|3036.1|3030.1|3038.6|3032.6|3035.1|3029.1|162
1658844900000|2022-07-26 14:15:00|3035.9|3029.9|3040.4|3034.4|3040.4|3034.4|3035.6|3029.6|73
1658845200000|2022-07-26 14:20:00|3040.6|3034.6|3040.9|3034.9|3042.1|3036.1|3039.6|3033.6|92
1658845500000|2022-07-26 14:25:00|3040.6|3034.6|3041.6|3035.6|3042.4|3036.4|3039.9|3033.9|139
1658845800000|2022-07-26 14:30:00|3041.9|3035.9|3041.1|3035.1|3042.6|3036.6|3038.4|3032.4|131
1658846100000|2022-07-26 14:35:00|3040.9|3034.9|3039.6|3033.6|3041.1|3035.1|3037.4|3031.4|87
1658846400000|2022-07-26 14:40:00|3039.4|3033.4|3037.6|3031.6|3039.6|3033.6|3035.1|3029.1|93
1658846700000|2022-07-26 14:45:00|3038.1|3032.1|3040.9|3034.9|3041.4|3035.4|3037.9|3031.9|115
1658847000000|2022-07-26 14:50:00|3040.6|3034.6|3038.4|3032.4|3040.6|3034.6|3036.6|3030.6|111
1658847300000|2022-07-26 14:55:00|3038.6|3032.6|3044.3|3038.3|3047.6|3041.6|3038.3|3032.3|214
1658847600000|2022-07-26 15:00:00|3044|3038|3039.4|3033.4|3044.3|3038.3|3037.1|3031.1|77
1658847900000|2022-07-26 15:05:00|3039.6|3033.6|3039.1|3033.1|3040.6|3034.6|3036.1|3030.1|83
1658848200000|2022-07-26 15:10:00|3039.4|3033.4|3036.9|3030.9|3039.6|3033.6|3036.6|3030.6|45
1658848500000|2022-07-26 15:15:00|3036.1|3030.1|3037.9|3031.9|3038.6|3032.6|3035.6|3029.6|114
1658848800000|2022-07-26 15:20:00|3037.6|3031.6|3036.1|3030.1|3037.9|3031.9|3035.4|3029.4|81
1658849100000|2022-07-26 15:25:00|3036.9|3030.9|3037.9|3031.9|3038.1|3032.1|3035.6|3029.6|152
1658849400000|2022-07-26 15:30:00|3037.6|3031.6|3034.1|3028.1|3038.6|3032.6|3032.1|3026.1|200
1658849700000|2022-07-26 15:35:00|3034.6|3028.6|3033.1|3027.1|3034.6|3028.6|3032.6|3026.6|55
1658850000000|2022-07-26 15:40:00|3032.9|3026.9|3034.3|3028.3|3036.6|3030.6|3029.4|3023.4|228
1658850300000|2022-07-26 15:45:00|3033.8|3027.8|3030.6|3024.6|3034.3|3028.3|3029.6|3023.6|103
1658850600000|2022-07-26 15:50:00|3031.1|3025.1|3027.1|3021.1|3031.1|3025.1|3027.1|3021.1|123
1658850900000|2022-07-26 15:55:00|3026.9|3020.9|3027.4|3021.4|3028.9|3022.9|3025.4|3019.4|45
1658851200000|2022-07-26 16:00:00|3027.6|3021.6|3028.9|3022.9|3029.4|3023.4|3025.4|3019.4|75
1658851500000|2022-07-26 16:05:00|3029.1|3023.1|3027.9|3021.9|3029.1|3023.1|3027.6|3021.6|41
1658851800000|2022-07-26 16:10:00|3027.6|3021.6|3027.1|3021.1|3027.6|3021.6|3026.4|3020.4|100
1658852100000|2022-07-26 16:15:00|3027.4|3021.4|3027.1|3021.1|3028.1|3022.1|3026.9|3020.9|96
1658852400000|2022-07-26 16:20:00|3027.4|3021.4|3028.1|3022.1|3028.6|3022.6|3026.6|3020.6|59
1658852700000|2022-07-26 16:25:00|3028.4|3022.4|3029.1|3023.1|3030.9|3024.9|3028.1|3022.1|97
1658853000000|2022-07-26 16:30:00|3028.9|3022.9|3030.1|3024.1|3031.4|3025.4|3028.9|3022.9|103
1658853300000|2022-07-26 16:35:00|3029.9|3023.9|3030.1|3024.1|3030.6|3024.6|3029.1|3023.1|41
1658853600000|2022-07-26 16:40:00|3030.4|3024.4|3029.4|3023.4|3033.1|3027.1|3028.4|3022.4|65
1658853900000|2022-07-26 16:45:00|3029.6|3023.6|3029.6|3023.6|3029.9|3023.9|3029.4|3023.4|28
1658854200000|2022-07-26 16:50:00|3029.9|3023.9|3028.9|3022.9|3029.9|3023.9|3027.9|3021.9|57
1658854500000|2022-07-26 16:55:00|3028.8|3022.8|3031.3|3025.3|3031.5|3025.5|3028.8|3022.8|88
1658880000000|2022-07-27 00:00:00|3053.1|3047.1|3046.8|3040.8|3053.4|3047.4|3046.8|3040.8|8
1658880300000|2022-07-27 00:05:00|3046.5|3040.5|3046.8|3040.8|3047.3|3041.3|3045.9|3039.9|9
1658880900000|2022-07-27 00:15:00|3047|3041|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|4
1658881200000|2022-07-27 00:20:00|3047|3041|3047.5|3041.5|3047.8|3041.8|3046.8|3040.8|12
1658881500000|2022-07-27 00:25:00|3047|3041|3043.9|3037.9|3047|3041|3043.9|3037.9|11
1658881800000|2022-07-27 00:30:00|3044|3038|3043|3037|3044|3038|3042.5|3036.5|8
1658882100000|2022-07-27 00:35:00|3043.3|3037.3|3044|3038|3044.5|3038.5|3043.3|3037.3|5
1658882400000|2022-07-27 00:40:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3042.3|3036.3|7
1658882700000|2022-07-27 00:45:00|3043.3|3037.3|3046.8|3040.8|3048.1|3042.1|3043.3|3037.3|16
1658883000000|2022-07-27 00:50:00|3047|3041|3047.8|3041.8|3049|3043|3046.8|3040.8|15
1658883300000|2022-07-27 00:55:00|3047.5|3041.5|3046|3040|3047.5|3041.5|3045.5|3039.5|20
1658883600000|2022-07-27 01:00:00|3044.3|3038.3|3047.9|3041.9|3051.1|3045.1|3041.6|3035.6|170
1658883900000|2022-07-27 01:05:00|3048.1|3042.1|3045.5|3039.5|3049.3|3043.3|3043.3|3037.3|99
1658884200000|2022-07-27 01:10:00|3045|3039|3048.5|3042.5|3049|3043|3044|3038|71
1658884500000|2022-07-27 01:15:00|3047.5|3041.5|3038.3|3032.3|3047.5|3041.5|3037.5|3031.5|107
1658884800000|2022-07-27 01:20:00|3037.8|3031.8|3038.8|3032.8|3041.3|3035.3|3036.8|3030.8|208
1658885100000|2022-07-27 01:25:00|3038.5|3032.5|3036.9|3030.9|3039.3|3033.3|3036.1|3030.1|176
1658885400000|2022-07-27 01:30:00|3036.8|3030.8|3038.4|3032.4|3041.5|3035.5|3035.8|3029.8|294
1658885700000|2022-07-27 01:35:00|3038.8|3032.8|3038.3|3032.3|3043.3|3037.3|3037.3|3031.3|191
1658886000000|2022-07-27 01:40:00|3038|3032|3032.8|3026.8|3038.8|3032.8|3032.8|3026.8|92
1658886300000|2022-07-27 01:45:00|3033|3027|3033.3|3027.3|3034|3028|3032.3|3026.3|56
1658886600000|2022-07-27 01:50:00|3033|3027|3033|3027|3034|3028|3032.5|3026.5|30
1658886900000|2022-07-27 01:55:00|3033.3|3027.3|3030.3|3024.3|3034|3028|3030|3024|38
1658887200000|2022-07-27 02:00:00|3030|3024|3027|3021|3032.3|3026.3|3027|3021|84
1658887500000|2022-07-27 02:05:00|3026.5|3020.5|3022.5|3016.5|3026.5|3020.5|3022|3016|154
1658887800000|2022-07-27 02:10:00|3022.3|3016.3|3020.8|3014.8|3022.3|3016.3|3016|3010|125
1658888100000|2022-07-27 02:15:00|3021|3015|3021.3|3015.3|3021.8|3015.8|3020.3|3014.3|45
1658888400000|2022-07-27 02:20:00|3021.5|3015.5|3021|3015|3023.5|3017.5|3021|3015|35
1658888700000|2022-07-27 02:25:00|3021.3|3015.3|3023.8|3017.8|3023.8|3017.8|3021.3|3015.3|26
1658889000000|2022-07-27 02:30:00|3023.5|3017.5|3022.8|3016.8|3026.3|3020.3|3021.5|3015.5|81
1658889300000|2022-07-27 02:35:00|3023|3017|3022.5|3016.5|3024.3|3018.3|3020.8|3014.8|42
1658889600000|2022-07-27 02:40:00|3022.3|3016.3|3019|3013|3022.5|3016.5|3017.5|3011.5|160
1658889900000|2022-07-27 02:45:00|3018.8|3012.8|3020.5|3014.5|3021.8|3015.8|3018|3012|216
1658890200000|2022-07-27 02:50:00|3020.3|3014.3|3025|3019|3025|3019|3020.3|3014.3|85
1658890500000|2022-07-27 02:55:00|3024.8|3018.8|3029.8|3023.8|3029.8|3023.8|3023.5|3017.5|78
1658890800000|2022-07-27 03:00:00|3030|3024|3036.3|3030.3|3036.3|3030.3|3028.5|3022.5|69
1658891100000|2022-07-27 03:05:00|3036.5|3030.5|3039.3|3033.3|3039.8|3033.8|3036|3030|137
1658891400000|2022-07-27 03:10:00|3039|3033|3037.5|3031.5|3041|3035|3036.3|3030.3|184
1658891700000|2022-07-27 03:15:00|3037.8|3031.8|3031.8|3025.8|3038|3032|3031.5|3025.5|136
1658892000000|2022-07-27 03:20:00|3032.5|3026.5|3032|3026|3032.8|3026.8|3030.3|3024.3|82
1658892300000|2022-07-27 03:25:00|3032.3|3026.3|3033.3|3027.3|3034.5|3028.5|3030.8|3024.8|122
1658892600000|2022-07-27 03:30:00|3033|3027|3032.3|3026.3|3033|3027|3031.8|3025.8|8
1658892900000|2022-07-27 03:35:00|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|4
1658893200000|2022-07-27 03:40:00|3032|3026|3031.8|3025.8|3033|3027|3031|3025|13
1658893500000|2022-07-27 03:45:00|3031.5|3025.5|3030.5|3024.5|3032.5|3026.5|3030.5|3024.5|9
1658893800000|2022-07-27 03:50:00|3030.8|3024.8|3031.3|3025.3|3031.8|3025.8|3030.8|3024.8|9
1658894100000|2022-07-27 03:55:00|3032.5|3026.5|3031|3025|3032.5|3026.5|3031|3025|16
1658894400000|2022-07-27 04:00:00|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|4
1658894700000|2022-07-27 04:05:00|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031|3025|8
1658895000000|2022-07-27 04:10:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1658895300000|2022-07-27 04:15:00|3031.8|3025.8|3032.8|3026.8|3033.3|3027.3|3031.5|3025.5|17
1658895600000|2022-07-27 04:20:00|3032.5|3026.5|3033|3027|3033|3027|3032.5|3026.5|13
1658896200000|2022-07-27 04:30:00|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|4
1658896800000|2022-07-27 04:40:00|3033.8|3027.8|3034|3028|3034|3028|3033|3027|21
1658897100000|2022-07-27 04:45:00|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3032.3|3026.3|33
1658897400000|2022-07-27 04:50:00|3035.5|3029.5|3034|3028|3035.5|3029.5|3034|3028|6
1658897700000|2022-07-27 04:55:00|3033.8|3027.8|3034.5|3028.5|3035.3|3029.3|3033.8|3027.8|13
1658898000000|2022-07-27 05:00:00|3034.8|3028.8|3035|3029|3035.5|3029.5|3034.5|3028.5|21
1658898300000|2022-07-27 05:05:00|3035.3|3029.3|3035.5|3029.5|3035.8|3029.8|3034.8|3028.8|22
1658898600000|2022-07-27 05:10:00|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.3|3029.3|17
1658898900000|2022-07-27 05:15:00|3036|3030|3037.8|3031.8|3037.8|3031.8|3035.8|3029.8|16
1658899200000|2022-07-27 05:20:00|3038|3032|3038.5|3032.5|3039.5|3033.5|3038|3032|17
1658899500000|2022-07-27 05:25:00|3038.3|3032.3|3039.8|3033.8|3040.3|3034.3|3038.3|3032.3|10
1658899800000|2022-07-27 05:30:00|3040|3034|3051|3045|3052|3046|3040|3034|263
1658900100000|2022-07-27 05:35:00|3050.8|3044.8|3043.8|3037.8|3053|3047|3043.3|3037.3|90
1658900400000|2022-07-27 05:40:00|3043.5|3037.5|3042.8|3036.8|3045.5|3039.5|3037|3031|69
1658900700000|2022-07-27 05:45:00|3043.8|3037.8|3043.5|3037.5|3046|3040|3042.8|3036.8|37
1658901000000|2022-07-27 05:50:00|3043.8|3037.8|3040.5|3034.5|3045|3039|3039.8|3033.8|59
1658901300000|2022-07-27 05:55:00|3040.8|3034.8|3041.5|3035.5|3042.5|3036.5|3040|3034|30
1658901600000|2022-07-27 06:00:00|3042.3|3036.3|3053.5|3047.5|3056.8|3050.8|3042.3|3036.3|130
1658901900000|2022-07-27 06:05:00|3053.3|3047.3|3047.3|3041.3|3053.5|3047.5|3047|3041|49
1658902200000|2022-07-27 06:10:00|3046.5|3040.5|3046|3040|3047|3041|3045|3039|12
1658902500000|2022-07-27 06:15:00|3045.8|3039.8|3042.5|3036.5|3045.8|3039.8|3041.3|3035.3|98
1658902800000|2022-07-27 06:20:00|3042.3|3036.3|3044|3038|3045.8|3039.8|3041.3|3035.3|74
1658903100000|2022-07-27 06:25:00|3043.8|3037.8|3042.5|3036.5|3045|3039|3042.3|3036.3|35
1658903400000|2022-07-27 06:30:00|3043.3|3037.3|3038.5|3032.5|3043.8|3037.8|3037.3|3031.3|104
1658903700000|2022-07-27 06:35:00|3038.8|3032.8|3035.3|3029.3|3038.8|3032.8|3035|3029|28
1658904000000|2022-07-27 06:40:00|3035|3029|3033.3|3027.3|3035.5|3029.5|3031.8|3025.8|63
1658904300000|2022-07-27 06:45:00|3033.5|3027.5|3036.8|3030.8|3037.3|3031.3|3033.5|3027.5|47
1658904600000|2022-07-27 06:50:00|3036.5|3030.5|3038.3|3032.3|3041.5|3035.5|3034.8|3028.8|120
1658904900000|2022-07-27 06:55:00|3038|3032|3042.9|3036.9|3043.1|3037.1|3037.9|3031.9|118
1658905200000|2022-07-27 07:00:00|3042.6|3036.6|3051.5|3045.5|3058.8|3052.8|3036.1|3030.1|82
1658905500000|2022-07-27 07:05:00|3051.8|3045.8|3056.4|3050.4|3056.4|3050.4|3048.5|3042.5|60
1658905800000|2022-07-27 07:10:00|3056.6|3050.6|3049.1|3043.1|3058.6|3052.6|3047.9|3041.9|51
1658906100000|2022-07-27 07:15:00|3049.4|3043.4|3044.9|3038.9|3050.4|3044.4|3044.9|3038.9|59
1658906400000|2022-07-27 07:20:00|3044.6|3038.6|3034.6|3028.6|3044.6|3038.6|3034.6|3028.6|51
1658906700000|2022-07-27 07:25:00|3034.9|3028.9|3033.6|3027.6|3037.4|3031.4|3030.9|3024.9|79
1658907000000|2022-07-27 07:30:00|3033.4|3027.4|3033.4|3027.4|3035.9|3029.9|3030.9|3024.9|48
1658907300000|2022-07-27 07:35:00|3034|3028|3035.9|3029.9|3043.9|3037.9|3033.4|3027.4|117
1658907600000|2022-07-27 07:40:00|3035.6|3029.6|3034.6|3028.6|3036.9|3030.9|3032.9|3026.9|76
1658907900000|2022-07-27 07:45:00|3034.4|3028.4|3036.6|3030.6|3038.4|3032.4|3033.6|3027.6|48
1658908200000|2022-07-27 07:50:00|3036.4|3030.4|3036.1|3030.1|3038.9|3032.9|3035.1|3029.1|31
1658908500000|2022-07-27 07:55:00|3035.9|3029.9|3037.1|3031.1|3038.9|3032.9|3035.1|3029.1|25
1658908800000|2022-07-27 08:00:00|3037.4|3031.4|3045.4|3039.4|3045.9|3039.9|3035.1|3029.1|64
1658909100000|2022-07-27 08:05:00|3046.1|3040.1|3047.4|3041.4|3047.4|3041.4|3040.9|3034.9|58
1658909400000|2022-07-27 08:10:00|3047.6|3041.6|3058.6|3052.6|3059.9|3053.9|3047.6|3041.6|88
1658909700000|2022-07-27 08:15:00|3059.4|3053.4|3056.4|3050.4|3059.4|3053.4|3053.6|3047.6|75
1658910000000|2022-07-27 08:20:00|3056.6|3050.6|3057.1|3051.1|3061.9|3055.9|3055.4|3049.4|105
1658910300000|2022-07-27 08:25:00|3056.9|3050.9|3056.1|3050.1|3059.4|3053.4|3054.6|3048.6|49
1658910600000|2022-07-27 08:30:00|3055.9|3049.9|3056.4|3050.4|3058.1|3052.1|3053.4|3047.4|47
1658910900000|2022-07-27 08:35:00|3056.1|3050.1|3058.9|3052.9|3058.9|3052.9|3054.4|3048.4|41
1658911200000|2022-07-27 08:40:00|3058.6|3052.6|3061.1|3055.1|3062.9|3056.9|3057.9|3051.9|46
1658911500000|2022-07-27 08:45:00|3061.4|3055.4|3059.1|3053.1|3061.9|3055.9|3054.4|3048.4|62
1658911800000|2022-07-27 08:50:00|3059.6|3053.6|3061.9|3055.9|3062.1|3056.1|3059.6|3053.6|27
1658912100000|2022-07-27 08:55:00|3062.1|3056.1|3054.9|3048.9|3063.9|3057.9|3054.6|3048.6|53
1658912400000|2022-07-27 09:00:00|3054.6|3048.6|3052.9|3046.9|3054.6|3048.6|3050.6|3044.6|45
1658912700000|2022-07-27 09:05:00|3052.6|3046.6|3048.6|3042.6|3053.1|3047.1|3044.9|3038.9|91
1658913000000|2022-07-27 09:10:00|3048.9|3042.9|3051.6|3045.6|3054.4|3048.4|3048.4|3042.4|59
1658913300000|2022-07-27 09:15:00|3051.4|3045.4|3046.4|3040.4|3051.9|3045.9|3046.1|3040.1|46
1658913600000|2022-07-27 09:20:00|3046.1|3040.1|3041.9|3035.9|3046.5|3040.5|3041.1|3035.1|74
1658913900000|2022-07-27 09:25:00|3041.6|3035.6|3034.1|3028.1|3041.9|3035.9|3034.1|3028.1|60
1658914200000|2022-07-27 09:30:00|3034.4|3028.4|3038.4|3032.4|3039.1|3033.1|3034.1|3028.1|23
1658914500000|2022-07-27 09:35:00|3038.6|3032.6|3039.4|3033.4|3040.6|3034.6|3038.4|3032.4|44
1658914800000|2022-07-27 09:40:00|3039.6|3033.6|3039.9|3033.9|3039.9|3033.9|3038.4|3032.4|16
1658915100000|2022-07-27 09:45:00|3039.6|3033.6|3038.6|3032.6|3040.6|3034.6|3038.6|3032.6|23
1658915400000|2022-07-27 09:50:00|3038.4|3032.4|3038.9|3032.9|3038.9|3032.9|3037.4|3031.4|27
1658915700000|2022-07-27 09:55:00|3039.1|3033.1|3040.1|3034.1|3041.4|3035.4|3038.6|3032.6|24
1658916000000|2022-07-27 10:00:00|3039.9|3033.9|3044.1|3038.1|3044.9|3038.9|3039.9|3033.9|46
1658916300000|2022-07-27 10:05:00|3043.9|3037.9|3039.1|3033.1|3044.1|3038.1|3038.1|3032.1|21
1658916600000|2022-07-27 10:10:00|3038.6|3032.6|3038.1|3032.1|3039.1|3033.1|3034.6|3028.6|63
1658916900000|2022-07-27 10:15:00|3038.4|3032.4|3040.1|3034.1|3041.1|3035.1|3038.4|3032.4|14
1658917200000|2022-07-27 10:20:00|3039.9|3033.9|3038.1|3032.1|3040.1|3034.1|3036.9|3030.9|22
1658917500000|2022-07-27 10:25:00|3038.4|3032.4|3037.1|3031.1|3039.1|3033.1|3037.1|3031.1|25
1658917800000|2022-07-27 10:30:00|3037.4|3031.4|3035.4|3029.4|3037.4|3031.4|3033.9|3027.9|33
1658918100000|2022-07-27 10:35:00|3035.6|3029.6|3038.9|3032.9|3039.1|3033.1|3032|3026|28
1658918400000|2022-07-27 10:40:00|3039.1|3033.1|3036.4|3030.4|3039.4|3033.4|3036.1|3030.1|25
1658918700000|2022-07-27 10:45:00|3036.1|3030.1|3035.4|3029.4|3036.4|3030.4|3034.1|3028.1|34
1658919000000|2022-07-27 10:50:00|3035.6|3029.6|3033.6|3027.6|3036.4|3030.4|3033.6|3027.6|31
1658919300000|2022-07-27 10:55:00|3033.9|3027.9|3034.4|3028.4|3036.4|3030.4|3033.6|3027.6|17
1658919600000|2022-07-27 11:00:00|3034.6|3028.6|3036.9|3030.9|3036.9|3030.9|3034.1|3028.1|49
1658919900000|2022-07-27 11:05:00|3037.1|3031.1|3038.1|3032.1|3039.4|3033.4|3037.1|3031.1|104
1658920200000|2022-07-27 11:10:00|3038.6|3032.6|3037.6|3031.6|3040.4|3034.4|3037.4|3031.4|53
1658920500000|2022-07-27 11:15:00|3037.4|3031.4|3031.9|3025.9|3037.4|3031.4|3029.6|3023.6|32
1658920800000|2022-07-27 11:20:00|3031.6|3025.6|3029.9|3023.9|3032.4|3026.4|3029.6|3023.6|72
1658921100000|2022-07-27 11:25:00|3030.1|3024.1|3028.6|3022.6|3030.9|3024.9|3028.4|3022.4|78
1658921400000|2022-07-27 11:30:00|3029.1|3023.1|3029.6|3023.6|3032.4|3026.4|3028.9|3022.9|65
1658921700000|2022-07-27 11:35:00|3029.9|3023.9|3029.1|3023.1|3030.6|3024.6|3028.9|3022.9|52
1658922000000|2022-07-27 11:40:00|3029.4|3023.4|3035.9|3029.9|3036.6|3030.6|3029.1|3023.1|43
1658922300000|2022-07-27 11:45:00|3035.6|3029.6|3037.6|3031.6|3038.1|3032.1|3035.1|3029.1|36
1658922600000|2022-07-27 11:50:00|3037.4|3031.4|3026.1|3020.1|3037.4|3031.4|3025.9|3019.9|96
1658922900000|2022-07-27 11:55:00|3026.6|3020.6|3023.1|3017.1|3032.9|3026.9|3022.9|3016.9|110
1658923200000|2022-07-27 12:00:00|3020.8|3014.8|3025.1|3019.1|3026.6|3020.6|3019.4|3013.4|74
1658923500000|2022-07-27 12:05:00|3024.9|3018.9|3027.4|3021.4|3027.4|3021.4|3023.9|3017.9|92
1658923800000|2022-07-27 12:10:00|3027.6|3021.6|3027.9|3021.9|3028.6|3022.6|3027.1|3021.1|60
1658924100000|2022-07-27 12:15:00|3028.1|3022.1|3023|3017|3028.4|3022.4|3023|3017|54
1658924400000|2022-07-27 12:20:00|3022.4|3016.4|3020.9|3014.9|3022.4|3016.4|3018.9|3012.9|67
1658924700000|2022-07-27 12:25:00|3021.1|3015.1|3013|3007|3022.4|3016.4|3012.5|3006.5|76
1658925000000|2022-07-27 12:30:00|3012.4|3006.4|3014.9|3008.9|3015.6|3009.6|3010.5|3004.5|102
1658925300000|2022-07-27 12:35:00|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3008.6|3002.6|67
1658925600000|2022-07-27 12:40:00|3014.9|3008.9|3017.1|3011.1|3017.9|3011.9|3011.9|3005.9|49
1658925900000|2022-07-27 12:45:00|3017.4|3011.4|3016.9|3010.9|3019.1|3013.1|3014.9|3008.9|67
1658926200000|2022-07-27 12:50:00|3017.1|3011.1|3014.9|3008.9|3018.4|3012.4|3013.9|3007.9|35
1658926500000|2022-07-27 12:55:00|3015.1|3009.1|3016|3010|3016.5|3010.5|3008.9|3002.9|93
1658926800000|2022-07-27 13:00:00|3015.9|3009.9|3015.3|3009.3|3020.8|3014.8|3012|3006|357
1658927100000|2022-07-27 13:05:00|3015.4|3009.4|3016.4|3010.4|3019.1|3013.1|3012.9|3006.9|197
1658927400000|2022-07-27 13:10:00|3016.6|3010.6|3014.1|3008.1|3016.9|3010.9|3008.4|3002.4|216
1658927700000|2022-07-27 13:15:00|3013.6|3007.6|3016.9|3010.9|3017.1|3011.1|3010.4|3004.4|163
1658928000000|2022-07-27 13:20:00|3016.6|3010.6|3026.4|3020.4|3026.4|3020.4|3015.9|3009.9|125
1658928300000|2022-07-27 13:25:00|3026.6|3020.6|3021.1|3015.1|3027.1|3021.1|3019.9|3013.9|117
1658928600000|2022-07-27 13:30:00|3021.4|3015.4|3018.1|3012.1|3024.9|3018.9|3017.9|3011.9|142
1658928900000|2022-07-27 13:35:00|3018.4|3012.4|3022.6|3016.6|3023.1|3017.1|3017.9|3011.9|173
1658929200000|2022-07-27 13:40:00|3022.4|3016.4|3017.6|3011.6|3026.6|3020.6|3015.4|3009.4|141
1658929500000|2022-07-27 13:45:00|3017.4|3011.4|3012.1|3006.1|3017.9|3011.9|3011.1|3005.1|147
1658929800000|2022-07-27 13:50:00|3011.9|3005.9|3015.1|3009.1|3015.1|3009.1|3009.4|3003.4|117
1658930100000|2022-07-27 13:55:00|3015.4|3009.4|3016.1|3010.1|3016.4|3010.4|3014.1|3008.1|68
1658930400000|2022-07-27 14:00:00|3016.4|3010.4|3017.9|3011.9|3019.1|3013.1|3015.6|3009.6|94
1658930700000|2022-07-27 14:05:00|3018.1|3012.1|3015.4|3009.4|3018.6|3012.6|3013.1|3007.1|114
1658931000000|2022-07-27 14:10:00|3015.1|3009.1|3016.6|3010.6|3017.4|3011.4|3014.9|3008.9|104
1658931300000|2022-07-27 14:15:00|3016.9|3010.9|3019.4|3013.4|3021.6|3015.6|3016.9|3010.9|98
1658931600000|2022-07-27 14:20:00|3019.1|3013.1|3018.9|3012.9|3019.9|3013.9|3017.4|3011.4|46
1658931900000|2022-07-27 14:25:00|3019.1|3013.1|3024.1|3018.1|3024.1|3018.1|3019.1|3013.1|58
1658932200000|2022-07-27 14:30:00|3024.4|3018.4|3022.4|3016.4|3025.9|3019.9|3020.4|3014.4|86
1658932500000|2022-07-27 14:35:00|3022.6|3016.6|3020.9|3014.9|3023.6|3017.6|3018.9|3012.9|117
1658932800000|2022-07-27 14:40:00|3021.1|3015.1|3027.1|3021.1|3027.1|3021.1|3019.4|3013.4|108
1658933100000|2022-07-27 14:45:00|3027.4|3021.4|3041.9|3035.9|3042.1|3036.1|3026.9|3020.9|106
1658933400000|2022-07-27 14:50:00|3042.1|3036.1|3052.6|3046.6|3054.6|3048.6|3042.1|3036.1|191
1658933700000|2022-07-27 14:55:00|3052.9|3046.9|3053.8|3047.8|3062|3056|3050.9|3044.9|251
1658934000000|2022-07-27 15:00:00|3053.9|3047.9|3047.1|3041.1|3055.5|3049.5|3045.6|3039.6|162
1658934300000|2022-07-27 15:05:00|3046.9|3040.9|3045.4|3039.4|3047.1|3041.1|3041.4|3035.4|117
1658934600000|2022-07-27 15:10:00|3045.6|3039.6|3043.4|3037.4|3045.9|3039.9|3041.1|3035.1|110
1658934900000|2022-07-27 15:15:00|3043.6|3037.6|3044.6|3038.6|3045.4|3039.4|3042.6|3036.6|113
1658935200000|2022-07-27 15:20:00|3044.9|3038.9|3044.9|3038.9|3046.6|3040.6|3044.9|3038.9|72
1658935500000|2022-07-27 15:25:00|3045.1|3039.1|3044.1|3038.1|3045.9|3039.9|3042.9|3036.9|118
1658935800000|2022-07-27 15:30:00|3043.6|3037.6|3046.6|3040.6|3048.4|3042.4|3043.6|3037.6|270
1658936100000|2022-07-27 15:35:00|3046.9|3040.9|3045.6|3039.6|3049.1|3043.1|3045.4|3039.4|205
1658936400000|2022-07-27 15:40:00|3045.9|3039.9|3043.1|3037.1|3047.9|3041.9|3043.1|3037.1|223
1658936700000|2022-07-27 15:45:00|3043.4|3037.4|3045.6|3039.6|3046.6|3040.6|3042.4|3036.4|144
1658937000000|2022-07-27 15:50:00|3045.4|3039.4|3040.4|3034.4|3045.4|3039.4|3039.4|3033.4|110
1658937300000|2022-07-27 15:55:00|3040.6|3034.6|3041.1|3035.1|3041.6|3035.6|3039.1|3033.1|63
1658937600000|2022-07-27 16:00:00|3041.4|3035.4|3042.9|3036.9|3043.1|3037.1|3041.4|3035.4|37
1658937900000|2022-07-27 16:05:00|3043.4|3037.4|3044.6|3038.6|3044.6|3038.6|3042.4|3036.4|96
1658938200000|2022-07-27 16:10:00|3045.4|3039.4|3045.1|3039.1|3045.6|3039.6|3044.6|3038.6|53
1658938500000|2022-07-27 16:15:00|3044.9|3038.9|3046.4|3040.4|3047.1|3041.1|3044.6|3038.6|58
1658938800000|2022-07-27 16:20:00|3046.1|3040.1|3045.9|3039.9|3046.6|3040.6|3045.6|3039.6|14
1658939100000|2022-07-27 16:25:00|3045.6|3039.6|3043.9|3037.9|3045.9|3039.9|3043.9|3037.9|23
1658939400000|2022-07-27 16:30:00|3044.1|3038.1|3045.6|3039.6|3045.6|3039.6|3043.9|3037.9|16
1658939700000|2022-07-27 16:35:00|3045.4|3039.4|3047.9|3041.9|3048.1|3042.1|3045.1|3039.1|30
1658940000000|2022-07-27 16:40:00|3047.6|3041.6|3047.6|3041.6|3048.6|3042.6|3047.1|3041.1|56
1658940300000|2022-07-27 16:45:00|3047.9|3041.9|3047.9|3041.9|3048.1|3042.1|3047.6|3041.6|37
1658940600000|2022-07-27 16:50:00|3049.1|3043.1|3046.6|3040.6|3049.4|3043.4|3046.6|3040.6|41
1658940900000|2022-07-27 16:55:00|3047.6|3041.6|3042.5|3036.5|3051.8|3045.8|3042.5|3036.5|40
1658966400000|2022-07-28 00:00:00|3074.6|3068.6|3074.1|3068.1|3076.5|3070.5|3073.9|3067.9|32
1658966700000|2022-07-28 00:05:00|3073.9|3067.9|3084.8|3078.8|3084.8|3078.8|3073.8|3067.8|62
1658967000000|2022-07-28 00:10:00|3084|3078|3082.5|3076.5|3084.8|3078.8|3082.1|3076.1|46
1658967300000|2022-07-28 00:15:00|3082.8|3076.8|3083.8|3077.8|3084.3|3078.3|3082.8|3076.8|8
1658967600000|2022-07-28 00:20:00|3084|3078|3086.8|3080.8|3087.8|3081.8|3084|3078|48
1658967900000|2022-07-28 00:25:00|3087|3081|3084.3|3078.3|3088.8|3082.8|3084|3078|42
1658968200000|2022-07-28 00:30:00|3084.5|3078.5|3088|3082|3088|3082|3084.5|3078.5|46
1658968500000|2022-07-28 00:35:00|3088.5|3082.5|3088.3|3082.3|3091.8|3085.8|3087.8|3081.8|38
1658968800000|2022-07-28 00:40:00|3087.8|3081.8|3087.8|3081.8|3090.5|3084.5|3086|3080|47
1658969100000|2022-07-28 00:45:00|3087.5|3081.5|3084.5|3078.5|3087.5|3081.5|3084.3|3078.3|21
1658969400000|2022-07-28 00:50:00|3084.3|3078.3|3080.8|3074.8|3084.3|3078.3|3080.8|3074.8|9
1658969700000|2022-07-28 00:55:00|3080.3|3074.3|3081.8|3075.8|3082|3076|3078.3|3072.3|29
1658970000000|2022-07-28 01:00:00|3081.5|3075.5|3086.5|3080.5|3093.4|3087.4|3080|3074|205
1658970300000|2022-07-28 01:05:00|3086.8|3080.8|3089|3083|3090.3|3084.3|3086.5|3080.5|113
1658970600000|2022-07-28 01:10:00|3088.8|3082.8|3093|3087|3095.3|3089.3|3088.5|3082.5|81
1658970900000|2022-07-28 01:15:00|3093.3|3087.3|3095.3|3089.3|3096.8|3090.8|3093.3|3087.3|39
1658971200000|2022-07-28 01:20:00|3095|3089|3091.8|3085.8|3095.8|3089.8|3090.5|3084.5|63
1658971500000|2022-07-28 01:25:00|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.3|3084.3|23
1658971800000|2022-07-28 01:30:00|3091|3085|3093|3087|3093.8|3087.8|3091|3085|13
1658972100000|2022-07-28 01:35:00|3093.3|3087.3|3090.8|3084.8|3094|3088|3090.8|3084.8|16
1658972400000|2022-07-28 01:40:00|3091|3085|3088.8|3082.8|3091|3085|3088.8|3082.8|12
1658972700000|2022-07-28 01:45:00|3089.3|3083.3|3087.5|3081.5|3090.8|3084.8|3086.8|3080.8|35
1658973000000|2022-07-28 01:50:00|3087.8|3081.8|3082.5|3076.5|3088|3082|3082.3|3076.3|73
1658973300000|2022-07-28 01:55:00|3083|3077|3082.5|3076.5|3083.3|3077.3|3082.3|3076.3|8
1658973600000|2022-07-28 02:00:00|3082.8|3076.8|3081.8|3075.8|3083.5|3077.5|3079.8|3073.8|59
1658973900000|2022-07-28 02:05:00|3082|3076|3081.3|3075.3|3083.8|3077.8|3079.8|3073.8|69
1658974200000|2022-07-28 02:10:00|3081|3075|3085.8|3079.8|3086.3|3080.3|3080.8|3074.8|43
1658974500000|2022-07-28 02:15:00|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|3
1658974800000|2022-07-28 02:20:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1658975100000|2022-07-28 02:25:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1658975400000|2022-07-28 02:30:00|3086.3|3080.3|3094.3|3088.3|3094.8|3088.8|3086.3|3080.3|37
1658975700000|2022-07-28 02:35:00|3094.5|3088.5|3090.8|3084.8|3094.5|3088.5|3090.5|3084.5|50
1658976000000|2022-07-28 02:40:00|3091|3085|3089.3|3083.3|3091|3085|3087.5|3081.5|90
1658976300000|2022-07-28 02:45:00|3089.5|3083.5|3089.8|3083.8|3090.8|3084.8|3085.3|3079.3|89
1658976600000|2022-07-28 02:50:00|3090|3084|3089.5|3083.5|3090.5|3084.5|3088.3|3082.3|106
1658976900000|2022-07-28 02:55:00|3089.3|3083.3|3091.3|3085.3|3091.3|3085.3|3089|3083|11
1658977200000|2022-07-28 03:00:00|3091|3085|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|8
1658977500000|2022-07-28 03:05:00|3092|3086|3095|3089|3096|3090|3092|3086|16
1658977800000|2022-07-28 03:10:00|3094.8|3088.8|3096|3090|3096|3090|3094.8|3088.8|10
1658978100000|2022-07-28 03:15:00|3095.8|3089.8|3098.5|3092.5|3098.5|3092.5|3094.5|3088.5|27
1658978400000|2022-07-28 03:20:00|3098.8|3092.8|3098.3|3092.3|3100|3094|3097|3091|57
1658978700000|2022-07-28 03:25:00|3098.5|3092.5|3096|3090|3099.8|3093.8|3096|3090|17
1658979000000|2022-07-28 03:30:00|3096.8|3090.8|3095|3089|3097.5|3091.5|3094.3|3088.3|39
1658979300000|2022-07-28 03:35:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|4
1658979600000|2022-07-28 03:40:00|3094.8|3088.8|3093|3087|3095.3|3089.3|3092.5|3086.5|25
1658979900000|2022-07-28 03:45:00|3093.3|3087.3|3093.5|3087.5|3094|3088|3093.3|3087.3|6
1658980200000|2022-07-28 03:50:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1658980500000|2022-07-28 03:55:00|3092.8|3086.8|3091.5|3085.5|3092.8|3086.8|3089.3|3083.3|16
1658980800000|2022-07-28 04:00:00|3091.3|3085.3|3091|3085|3091.8|3085.8|3090.5|3084.5|9
1658981100000|2022-07-28 04:05:00|3090.8|3084.8|3091|3085|3091|3085|3090.5|3084.5|8
1658981400000|2022-07-28 04:10:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658981700000|2022-07-28 04:15:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1658982000000|2022-07-28 04:20:00|3091.3|3085.3|3091|3085|3091.5|3085.5|3091|3085|3
1658982300000|2022-07-28 04:25:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|5
1658982600000|2022-07-28 04:30:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3091|3085|11
1658982900000|2022-07-28 04:35:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658983200000|2022-07-28 04:40:00|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091|3085|6
1658983500000|2022-07-28 04:45:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1658983800000|2022-07-28 04:50:00|3092|3086|3090.5|3084.5|3092|3086|3088.5|3082.5|21
1658984100000|2022-07-28 04:55:00|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3088.3|3082.3|12
1658984400000|2022-07-28 05:00:00|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|3
1658984700000|2022-07-28 05:05:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|9
1658985300000|2022-07-28 05:15:00|3091.3|3085.3|3093.5|3087.5|3093.5|3087.5|3091.3|3085.3|10
1658985600000|2022-07-28 05:20:00|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|8
1658985900000|2022-07-28 05:25:00|3093.8|3087.8|3099|3093|3099|3093|3093.8|3087.8|16
1658986200000|2022-07-28 05:30:00|3099.3|3093.3|3101.3|3095.3|3103.5|3097.5|3099|3093|99
1658986500000|2022-07-28 05:35:00|3101|3095|3097|3091|3101.8|3095.8|3095.8|3089.8|33
1658986800000|2022-07-28 05:40:00|3097.3|3091.3|3096|3090|3099|3093|3095.8|3089.8|82
1658987100000|2022-07-28 05:45:00|3096.8|3090.8|3101.8|3095.8|3103.3|3097.3|3096.8|3090.8|65
1658987400000|2022-07-28 05:50:00|3101.5|3095.5|3099.5|3093.5|3103.3|3097.3|3098.3|3092.3|136
1658987700000|2022-07-28 05:55:00|3098.8|3092.8|3102|3096|3103.3|3097.3|3098.5|3092.5|59
1658988000000|2022-07-28 06:00:00|3103.3|3097.3|3101|3095|3103.3|3097.3|3097.8|3091.8|60
1658988300000|2022-07-28 06:05:00|3100.8|3094.8|3100|3094|3102|3096|3099.8|3093.8|39
1658988600000|2022-07-28 06:10:00|3100.3|3094.3|3102|3096|3103|3097|3100|3094|23
1658988900000|2022-07-28 06:15:00|3101.5|3095.5|3109.1|3103.1|3109.1|3103.1|3099.8|3093.8|162
1658989200000|2022-07-28 06:20:00|3109.4|3103.4|3110.3|3104.3|3115.5|3109.5|3109.4|3103.4|112
1658989500000|2022-07-28 06:25:00|3110.5|3104.5|3113|3107|3113.8|3107.8|3110|3104|85
1658989800000|2022-07-28 06:30:00|3113.3|3107.3|3113.3|3107.3|3121.3|3115.3|3113.3|3107.3|51
1658990100000|2022-07-28 06:35:00|3112.8|3106.8|3118.8|3112.8|3119.8|3113.8|3110.5|3104.5|136
1658990400000|2022-07-28 06:40:00|3119|3113|3122.3|3116.3|3125.3|3119.3|3118.3|3112.3|142
1658990700000|2022-07-28 06:45:00|3122.5|3116.5|3124.8|3118.8|3126.5|3120.5|3120.8|3114.8|144
1658991000000|2022-07-28 06:50:00|3123.8|3117.8|3126.3|3120.3|3128|3122|3123.8|3117.8|214
1658991300000|2022-07-28 06:55:00|3126|3120|3128|3122|3133.9|3127.9|3123.6|3117.6|328
1658991600000|2022-07-28 07:00:00|3126.8|3120.8|3138.9|3132.9|3142.3|3136.3|3120.5|3114.5|151
1658991900000|2022-07-28 07:05:00|3139.1|3133.1|3125.9|3119.9|3142.1|3136.1|3125.6|3119.6|126
1658992200000|2022-07-28 07:10:00|3125.6|3119.6|3121.9|3115.9|3128.4|3122.4|3120.4|3114.4|99
1658992500000|2022-07-28 07:15:00|3122.1|3116.1|3128.6|3122.6|3128.6|3122.6|3122.1|3116.1|134
1658992800000|2022-07-28 07:20:00|3128.9|3122.9|3123.9|3117.9|3128.9|3122.9|3123.4|3117.4|123
1658993100000|2022-07-28 07:25:00|3123.6|3117.6|3130.4|3124.4|3131.1|3125.1|3121.1|3115.1|114
1658993400000|2022-07-28 07:30:00|3130.1|3124.1|3129.1|3123.1|3131.6|3125.6|3127.4|3121.4|66
1658993700000|2022-07-28 07:35:00|3129.4|3123.4|3128.4|3122.4|3130.4|3124.4|3128.1|3122.1|86
1658994000000|2022-07-28 07:40:00|3127.9|3121.9|3129.4|3123.4|3131.9|3125.9|3127.9|3121.9|53
1658994300000|2022-07-28 07:45:00|3129.6|3123.6|3130.9|3124.9|3133.6|3127.6|3125.9|3119.9|78
1658994600000|2022-07-28 07:50:00|3131.1|3125.1|3129.1|3123.1|3133.8|3127.8|3126.4|3120.4|64
1658994900000|2022-07-28 07:55:00|3128.9|3122.9|3134.6|3128.6|3135.4|3129.4|3128.9|3122.9|66
1658995200000|2022-07-28 08:00:00|3134.4|3128.4|3162.8|3156.8|3173|3163|3134.4|3128.4|118
1658995500000|2022-07-28 08:05:00|3163.3|3157.3|3155.6|3149.6|3166.8|3160.8|3154.9|3148.9|92
1658995800000|2022-07-28 08:10:00|3155.1|3149.1|3155.6|3149.6|3158.1|3152.1|3149.9|3143.9|64
1658996100000|2022-07-28 08:15:00|3155.9|3149.9|3151.4|3145.4|3156.6|3150.6|3144.4|3138.4|109
1658996400000|2022-07-28 08:20:00|3151.9|3145.9|3156.1|3150.1|3157.4|3151.4|3151.9|3145.9|53
1658996700000|2022-07-28 08:25:00|3155.9|3149.9|3150.9|3144.9|3155.9|3149.9|3149.4|3143.4|44
1658997000000|2022-07-28 08:30:00|3151.4|3145.4|3157.4|3151.4|3158.4|3152.4|3150.1|3144.1|95
1658997300000|2022-07-28 08:35:00|3157.6|3151.6|3154.6|3148.6|3157.6|3151.6|3154.1|3148.1|58
1658997600000|2022-07-28 08:40:00|3154.4|3148.4|3151.4|3145.4|3154.4|3148.4|3149.1|3143.1|70
1658997900000|2022-07-28 08:45:00|3151.1|3145.1|3152.4|3146.4|3152.9|3146.9|3150.6|3144.6|15
1658998200000|2022-07-28 08:50:00|3152.6|3146.6|3150.4|3144.4|3152.9|3146.9|3147.9|3141.9|53
1658998500000|2022-07-28 08:55:00|3150.6|3144.6|3147.1|3141.1|3151.9|3145.9|3145.6|3139.6|61
1658998800000|2022-07-28 09:00:00|3146.9|3140.9|3147.4|3141.4|3149.9|3143.9|3144.4|3138.4|67
1658999100000|2022-07-28 09:05:00|3147.1|3141.1|3147.4|3141.4|3147.4|3141.4|3144.4|3138.4|35
1658999400000|2022-07-28 09:10:00|3147.9|3141.9|3144.4|3138.4|3148.6|3142.6|3142.6|3136.6|35
1658999700000|2022-07-28 09:15:00|3144.9|3138.9|3149.1|3143.1|3149.4|3143.4|3144.6|3138.6|41
1659000000000|2022-07-28 09:20:00|3148.9|3142.9|3145.9|3139.9|3149.4|3143.4|3143.4|3137.4|36
1659000300000|2022-07-28 09:25:00|3146.1|3140.1|3146.4|3140.4|3149.1|3143.1|3145.9|3139.9|24
1659000600000|2022-07-28 09:30:00|3146.6|3140.6|3143.4|3137.4|3146.6|3140.6|3142.1|3136.1|34
1659000900000|2022-07-28 09:35:00|3143.6|3137.6|3146.9|3140.9|3146.9|3140.9|3142.1|3136.1|49
1659001200000|2022-07-28 09:40:00|3147.1|3141.1|3146.1|3140.1|3147.6|3141.6|3144.6|3138.6|26
1659001500000|2022-07-28 09:45:00|3146.4|3140.4|3139.1|3133.1|3147.1|3141.1|3139.1|3133.1|32
1659001800000|2022-07-28 09:50:00|3138.9|3132.9|3136.9|3130.9|3140.1|3134.1|3134.4|3128.4|34
1659002100000|2022-07-28 09:55:00|3137.1|3131.1|3136.1|3130.1|3137.4|3131.4|3133.4|3127.4|66
1659002400000|2022-07-28 10:00:00|3135.9|3129.9|3137.1|3131.1|3137.1|3131.1|3134.9|3128.9|52
1659002700000|2022-07-28 10:05:00|3137.4|3131.4|3136.1|3130.1|3137.4|3131.4|3135.9|3129.9|26
1659003000000|2022-07-28 10:10:00|3136.4|3130.4|3134.9|3128.9|3136.6|3130.6|3134.4|3128.4|34
1659003300000|2022-07-28 10:15:00|3134.4|3128.4|3141.6|3135.6|3142.4|3136.4|3133.4|3127.4|38
1659003600000|2022-07-28 10:20:00|3141.9|3135.9|3144.9|3138.9|3145.4|3139.4|3140.4|3134.4|32
1659003900000|2022-07-28 10:25:00|3145.1|3139.1|3145.1|3139.1|3145.4|3139.4|3142.6|3136.6|58
1659004200000|2022-07-28 10:30:00|3145.4|3139.4|3146.9|3140.9|3146.9|3140.9|3142.9|3136.9|35
1659004500000|2022-07-28 10:35:00|3146.1|3140.1|3143.4|3137.4|3146.1|3140.1|3143.1|3137.1|31
1659004800000|2022-07-28 10:40:00|3143.1|3137.1|3139.1|3133.1|3146.6|3140.6|3138.9|3132.9|38
1659005100000|2022-07-28 10:45:00|3139.4|3133.4|3136.1|3130.1|3142.1|3136.1|3136.1|3130.1|42
1659005400000|2022-07-28 10:50:00|3135.6|3129.6|3135.4|3129.4|3137.1|3131.1|3134.4|3128.4|49
1659005700000|2022-07-28 10:55:00|3135.6|3129.6|3132.1|3126.1|3136.1|3130.1|3130.6|3124.6|82
1659006000000|2022-07-28 11:00:00|3131.9|3125.9|3126.9|3120.9|3132.1|3126.1|3124.9|3118.9|108
1659006300000|2022-07-28 11:05:00|3126.6|3120.6|3130.4|3124.4|3132.9|3126.9|3126.1|3120.1|56
1659006600000|2022-07-28 11:10:00|3130.6|3124.6|3130.1|3124.1|3131.4|3125.4|3129.1|3123.1|48
1659006900000|2022-07-28 11:15:00|3129.9|3123.9|3128.9|3122.9|3132.1|3126.1|3128.9|3122.9|42
1659007200000|2022-07-28 11:20:00|3129.1|3123.1|3129.4|3123.4|3130.9|3124.9|3127.1|3121.1|59
1659007500000|2022-07-28 11:25:00|3129.6|3123.6|3128.4|3122.4|3131.6|3125.6|3126.6|3120.6|61
1659007800000|2022-07-28 11:30:00|3129.6|3123.6|3128.9|3122.9|3132.6|3126.6|3128.1|3122.1|101
1659008100000|2022-07-28 11:35:00|3129.1|3123.1|3127.9|3121.9|3132.6|3126.6|3126.1|3120.1|84
1659008400000|2022-07-28 11:40:00|3128.4|3122.4|3128.9|3122.9|3129.4|3123.4|3126.9|3120.9|42
1659008700000|2022-07-28 11:45:00|3129.1|3123.1|3131.1|3125.1|3135.4|3129.4|3128.9|3122.9|78
1659009000000|2022-07-28 11:50:00|3131.4|3125.4|3142.9|3136.9|3145.4|3139.4|3131.4|3125.4|87
1659009300000|2022-07-28 11:55:00|3142.6|3136.6|3137.6|3131.6|3143.9|3137.9|3136.1|3130.1|48
1659009600000|2022-07-28 12:00:00|3137.9|3131.9|3141.4|3135.4|3141.6|3135.6|3137.4|3131.4|55
1659009900000|2022-07-28 12:05:00|3141.1|3135.1|3135.9|3129.9|3141.9|3135.9|3135.6|3129.6|53
1659010200000|2022-07-28 12:10:00|3135.4|3129.4|3133.9|3127.9|3136.6|3130.6|3131.9|3125.9|54
1659010500000|2022-07-28 12:15:00|3134.1|3128.1|3140.1|3134.1|3140.9|3134.9|3133.4|3127.4|77
1659010800000|2022-07-28 12:20:00|3139.9|3133.9|3141.4|3135.4|3141.9|3135.9|3138.6|3132.6|65
1659011100000|2022-07-28 12:25:00|3141.1|3135.1|3146.1|3140.1|3146.1|3140.1|3141.1|3135.1|55
1659011400000|2022-07-28 12:30:00|3146.4|3140.4|3141.4|3135.4|3146.9|3140.9|3134.1|3128.1|182
1659011700000|2022-07-28 12:35:00|3141.6|3135.6|3140.1|3134.1|3142.1|3136.1|3137.1|3131.1|154
1659012000000|2022-07-28 12:40:00|3140.4|3134.4|3140.6|3134.6|3141.1|3135.1|3136.6|3130.6|121
1659012300000|2022-07-28 12:45:00|3140.9|3134.9|3142.6|3136.6|3145.4|3139.4|3139.4|3133.4|107
1659012600000|2022-07-28 12:50:00|3142.4|3136.4|3145.6|3139.6|3146.1|3140.1|3140.4|3134.4|74
1659012900000|2022-07-28 12:55:00|3145.9|3139.9|3144.1|3138.1|3148.4|3142.4|3143.6|3137.6|82
1659013200000|2022-07-28 13:00:00|3143.9|3137.9|3128.6|3122.6|3143.9|3137.9|3127.1|3121.1|325
1659013500000|2022-07-28 13:05:00|3128.4|3122.4|3136.1|3130.1|3136.1|3130.1|3127.6|3121.6|184
1659013800000|2022-07-28 13:10:00|3136.6|3130.6|3144.6|3138.6|3145.1|3139.1|3134.1|3128.1|167
1659014100000|2022-07-28 13:15:00|3144.9|3138.9|3156.4|3150.4|3157.1|3151.1|3144.1|3138.1|149
1659014400000|2022-07-28 13:20:00|3156.6|3150.6|3162.4|3156.4|3162.6|3156.6|3153.6|3147.6|162
1659014700000|2022-07-28 13:25:00|3162.6|3156.6|3160|3154|3163.5|3157.5|3156.6|3150.6|254
1659015000000|2022-07-28 13:30:00|3160.4|3154.4|3166.4|3160.4|3167.4|3161.4|3160.1|3154.1|254
1659015300000|2022-07-28 13:35:00|3166.6|3160.6|3170.4|3164.4|3177.6|3171.6|3164.9|3158.9|223
1659015600000|2022-07-28 13:40:00|3170.1|3164.1|3164.1|3158.1|3173.6|3167.6|3163.4|3157.4|192
1659015900000|2022-07-28 13:45:00|3163.6|3157.6|3155.4|3149.4|3165.9|3159.9|3154.4|3148.4|175
1659016200000|2022-07-28 13:50:00|3155.6|3149.6|3143.4|3137.4|3157.1|3151.1|3141.6|3135.6|285
1659016500000|2022-07-28 13:55:00|3143.1|3137.1|3148.6|3142.6|3149.6|3143.6|3142.6|3136.6|272
1659016800000|2022-07-28 14:00:00|3149.4|3143.4|3158.9|3152.9|3158.9|3152.9|3149.1|3143.1|203
1659017100000|2022-07-28 14:05:00|3158.8|3152.8|3157.9|3151.9|3158.9|3152.9|3152.1|3146.1|234
1659017400000|2022-07-28 14:10:00|3158.1|3152.1|3158.1|3152.1|3160.1|3154.1|3155.6|3149.6|251
1659017700000|2022-07-28 14:15:00|3158.4|3152.4|3159.4|3153.4|3160.6|3154.6|3158.4|3152.4|127
1659018000000|2022-07-28 14:20:00|3159.1|3153.1|3156.9|3150.9|3160.1|3154.1|3153.4|3147.4|226
1659018300000|2022-07-28 14:25:00|3157.1|3151.1|3151.6|3145.6|3157.1|3151.1|3148.6|3142.6|150
1659018600000|2022-07-28 14:30:00|3151.9|3145.9|3156.4|3150.4|3157.9|3151.9|3145.1|3139.1|242
1659018900000|2022-07-28 14:35:00|3156.1|3150.1|3161.1|3155.1|3161.9|3155.9|3155.6|3149.6|182
1659019200000|2022-07-28 14:40:00|3161.4|3155.4|3158.6|3152.6|3161.4|3155.4|3153.1|3147.1|220
1659019500000|2022-07-28 14:45:00|3158.9|3152.9|3166.9|3160.9|3167.6|3161.6|3155.4|3149.4|168
1659019800000|2022-07-28 14:50:00|3167.1|3161.1|3168.6|3162.6|3171.6|3165.6|3164.1|3158.1|108
1659020100000|2022-07-28 14:55:00|3168.1|3162.1|3163.9|3157.9|3171.1|3165.1|3157.1|3151.1|203
1659020400000|2022-07-28 15:00:00|3164.1|3158.1|3161.4|3155.4|3169.4|3163.4|3159.6|3153.6|158
1659020700000|2022-07-28 15:05:00|3161.6|3155.6|3161.1|3155.1|3162.6|3156.6|3160.9|3154.9|133
1659021000000|2022-07-28 15:10:00|3160.9|3154.9|3161.4|3155.4|3162.4|3156.4|3157.1|3151.1|134
1659021300000|2022-07-28 15:15:00|3161.1|3155.1|3165.4|3159.4|3168.6|3162.6|3159.4|3153.4|121
1659021600000|2022-07-28 15:20:00|3165.6|3159.6|3169.6|3163.6|3170.1|3164.1|3163.4|3157.4|80
1659021900000|2022-07-28 15:25:00|3169.4|3163.4|3170.1|3164.1|3171.6|3165.6|3167.6|3161.6|72
1659022200000|2022-07-28 15:30:00|3169.9|3163.9|3165.4|3159.4|3173.1|3167.1|3164.4|3158.4|65
1659022500000|2022-07-28 15:35:00|3166.3|3160.3|3165.6|3159.6|3167.9|3161.9|3163.9|3157.9|100
1659022800000|2022-07-28 15:40:00|3165.9|3159.9|3169.4|3163.4|3171.1|3165.1|3165.9|3159.9|101
1659023100000|2022-07-28 15:45:00|3169.6|3163.6|3166.9|3160.9|3172.6|3166.6|3166.9|3160.9|120
1659023400000|2022-07-28 15:50:00|3167.1|3161.1|3165.1|3159.1|3169.9|3163.9|3164.9|3158.9|160
1659023700000|2022-07-28 15:55:00|3164.9|3158.9|3164.1|3158.1|3165.4|3159.4|3163.4|3157.4|101
1659024000000|2022-07-28 16:00:00|3164.4|3158.4|3160.1|3154.1|3164.6|3158.6|3160.1|3154.1|72
1659024300000|2022-07-28 16:05:00|3160.4|3154.4|3156.6|3150.6|3160.6|3154.6|3155.1|3149.1|96
1659024600000|2022-07-28 16:10:00|3156.1|3150.1|3159.4|3153.4|3159.6|3153.6|3155.6|3149.6|50
1659024900000|2022-07-28 16:15:00|3159.1|3153.1|3155.1|3149.1|3159.1|3153.1|3154.9|3148.9|51
1659025200000|2022-07-28 16:20:00|3155.4|3149.4|3157.6|3151.6|3157.6|3151.6|3155.1|3149.1|25
1659025500000|2022-07-28 16:25:00|3157.9|3151.9|3158.9|3152.9|3159.1|3153.1|3157.4|3151.4|37
1659025800000|2022-07-28 16:30:00|3158.6|3152.6|3158.1|3152.1|3159.9|3153.9|3157.9|3151.9|61
1659026100000|2022-07-28 16:35:00|3158.6|3152.6|3162.4|3156.4|3162.4|3156.4|3158.6|3152.6|21
1659026400000|2022-07-28 16:40:00|3162.6|3156.6|3164.4|3158.4|3166.4|3160.4|3162.6|3156.6|57
1659026700000|2022-07-28 16:45:00|3164.1|3158.1|3167.4|3161.4|3167.9|3161.9|3164.1|3158.1|68
1659027000000|2022-07-28 16:50:00|3167.1|3161.1|3165.9|3159.9|3167.4|3161.4|3163.4|3157.4|186
1659027300000|2022-07-28 16:55:00|3165.4|3159.4|3169|3163|3169|3163|3164|3158|152
1658966400000|2022-07-28 00:00:00|3074.6|3068.6|3074.1|3068.1|3076.5|3070.5|3073.9|3067.9|32
1658966700000|2022-07-28 00:05:00|3073.9|3067.9|3084.8|3078.8|3084.8|3078.8|3073.8|3067.8|62
1658967000000|2022-07-28 00:10:00|3084|3078|3082.5|3076.5|3084.8|3078.8|3082.1|3076.1|46
1658967300000|2022-07-28 00:15:00|3082.8|3076.8|3083.8|3077.8|3084.3|3078.3|3082.8|3076.8|8
1658967600000|2022-07-28 00:20:00|3084|3078|3086.8|3080.8|3087.8|3081.8|3084|3078|48
1658967900000|2022-07-28 00:25:00|3087|3081|3084.3|3078.3|3088.8|3082.8|3084|3078|42
1658968200000|2022-07-28 00:30:00|3084.5|3078.5|3088|3082|3088|3082|3084.5|3078.5|46
1658968500000|2022-07-28 00:35:00|3088.5|3082.5|3088.3|3082.3|3091.8|3085.8|3087.8|3081.8|38
1658968800000|2022-07-28 00:40:00|3087.8|3081.8|3087.8|3081.8|3090.5|3084.5|3086|3080|47
1658969100000|2022-07-28 00:45:00|3087.5|3081.5|3084.5|3078.5|3087.5|3081.5|3084.3|3078.3|21
1658969400000|2022-07-28 00:50:00|3084.3|3078.3|3080.8|3074.8|3084.3|3078.3|3080.8|3074.8|9
1658969700000|2022-07-28 00:55:00|3080.3|3074.3|3081.8|3075.8|3082|3076|3078.3|3072.3|29
1658970000000|2022-07-28 01:00:00|3081.5|3075.5|3086.5|3080.5|3093.4|3087.4|3080|3074|205
1658970300000|2022-07-28 01:05:00|3086.8|3080.8|3089|3083|3090.3|3084.3|3086.5|3080.5|113
1658970600000|2022-07-28 01:10:00|3088.8|3082.8|3093|3087|3095.3|3089.3|3088.5|3082.5|81
1658970900000|2022-07-28 01:15:00|3093.3|3087.3|3095.3|3089.3|3096.8|3090.8|3093.3|3087.3|39
1658971200000|2022-07-28 01:20:00|3095|3089|3091.8|3085.8|3095.8|3089.8|3090.5|3084.5|63
1658971500000|2022-07-28 01:25:00|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.3|3084.3|23
1658971800000|2022-07-28 01:30:00|3091|3085|3093|3087|3093.8|3087.8|3091|3085|13
1658972100000|2022-07-28 01:35:00|3093.3|3087.3|3090.8|3084.8|3094|3088|3090.8|3084.8|16
1658972400000|2022-07-28 01:40:00|3091|3085|3088.8|3082.8|3091|3085|3088.8|3082.8|12
1658972700000|2022-07-28 01:45:00|3089.3|3083.3|3087.5|3081.5|3090.8|3084.8|3086.8|3080.8|35
1658973000000|2022-07-28 01:50:00|3087.8|3081.8|3082.5|3076.5|3088|3082|3082.3|3076.3|73
1658973300000|2022-07-28 01:55:00|3083|3077|3082.5|3076.5|3083.3|3077.3|3082.3|3076.3|8
1658973600000|2022-07-28 02:00:00|3082.8|3076.8|3081.8|3075.8|3083.5|3077.5|3079.8|3073.8|59
1658973900000|2022-07-28 02:05:00|3082|3076|3081.3|3075.3|3083.8|3077.8|3079.8|3073.8|69
1658974200000|2022-07-28 02:10:00|3081|3075|3085.8|3079.8|3086.3|3080.3|3080.8|3074.8|43
1658974500000|2022-07-28 02:15:00|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|3
1658974800000|2022-07-28 02:20:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1658975100000|2022-07-28 02:25:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1658975400000|2022-07-28 02:30:00|3086.3|3080.3|3094.3|3088.3|3094.8|3088.8|3086.3|3080.3|37
1658975700000|2022-07-28 02:35:00|3094.5|3088.5|3090.8|3084.8|3094.5|3088.5|3090.5|3084.5|50
1658976000000|2022-07-28 02:40:00|3091|3085|3089.3|3083.3|3091|3085|3087.5|3081.5|90
1658976300000|2022-07-28 02:45:00|3089.5|3083.5|3089.8|3083.8|3090.8|3084.8|3085.3|3079.3|89
1658976600000|2022-07-28 02:50:00|3090|3084|3089.5|3083.5|3090.5|3084.5|3088.3|3082.3|106
1658976900000|2022-07-28 02:55:00|3089.3|3083.3|3091.3|3085.3|3091.3|3085.3|3089|3083|11
1658977200000|2022-07-28 03:00:00|3091|3085|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|8
1658977500000|2022-07-28 03:05:00|3092|3086|3095|3089|3096|3090|3092|3086|16
1658977800000|2022-07-28 03:10:00|3094.8|3088.8|3096|3090|3096|3090|3094.8|3088.8|10
1658978100000|2022-07-28 03:15:00|3095.8|3089.8|3098.5|3092.5|3098.5|3092.5|3094.5|3088.5|27
1658978400000|2022-07-28 03:20:00|3098.8|3092.8|3098.3|3092.3|3100|3094|3097|3091|57
1658978700000|2022-07-28 03:25:00|3098.5|3092.5|3096|3090|3099.8|3093.8|3096|3090|17
1658979000000|2022-07-28 03:30:00|3096.8|3090.8|3095|3089|3097.5|3091.5|3094.3|3088.3|39
1658979300000|2022-07-28 03:35:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3094.8|3088.8|4
1658979600000|2022-07-28 03:40:00|3094.8|3088.8|3093|3087|3095.3|3089.3|3092.5|3086.5|25
1658979900000|2022-07-28 03:45:00|3093.3|3087.3|3093.5|3087.5|3094|3088|3093.3|3087.3|6
1658980200000|2022-07-28 03:50:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1658980500000|2022-07-28 03:55:00|3092.8|3086.8|3091.5|3085.5|3092.8|3086.8|3089.3|3083.3|16
1658980800000|2022-07-28 04:00:00|3091.3|3085.3|3091|3085|3091.8|3085.8|3090.5|3084.5|9
1658981100000|2022-07-28 04:05:00|3090.8|3084.8|3091|3085|3091|3085|3090.5|3084.5|8
1658981400000|2022-07-28 04:10:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658981700000|2022-07-28 04:15:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1658982000000|2022-07-28 04:20:00|3091.3|3085.3|3091|3085|3091.5|3085.5|3091|3085|3
1658982300000|2022-07-28 04:25:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|5
1658982600000|2022-07-28 04:30:00|3091.5|3085.5|3091|3085|3091.5|3085.5|3091|3085|11
1658982900000|2022-07-28 04:35:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1658983200000|2022-07-28 04:40:00|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091|3085|6
1658983500000|2022-07-28 04:45:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1658983800000|2022-07-28 04:50:00|3092|3086|3090.5|3084.5|3092|3086|3088.5|3082.5|21
1658984100000|2022-07-28 04:55:00|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3088.3|3082.3|12
1658984400000|2022-07-28 05:00:00|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|3
1658984700000|2022-07-28 05:05:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|9
1658985300000|2022-07-28 05:15:00|3091.3|3085.3|3093.5|3087.5|3093.5|3087.5|3091.3|3085.3|10
1658985600000|2022-07-28 05:20:00|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|8
1658985900000|2022-07-28 05:25:00|3093.8|3087.8|3099|3093|3099|3093|3093.8|3087.8|16
1658986200000|2022-07-28 05:30:00|3099.3|3093.3|3101.3|3095.3|3103.5|3097.5|3099|3093|99
1658986500000|2022-07-28 05:35:00|3101|3095|3097|3091|3101.8|3095.8|3095.8|3089.8|33
1658986800000|2022-07-28 05:40:00|3097.3|3091.3|3096|3090|3099|3093|3095.8|3089.8|82
1658987100000|2022-07-28 05:45:00|3096.8|3090.8|3101.8|3095.8|3103.3|3097.3|3096.8|3090.8|65
1658987400000|2022-07-28 05:50:00|3101.5|3095.5|3099.5|3093.5|3103.3|3097.3|3098.3|3092.3|136
1658987700000|2022-07-28 05:55:00|3098.8|3092.8|3102|3096|3103.3|3097.3|3098.5|3092.5|59
1658988000000|2022-07-28 06:00:00|3103.3|3097.3|3101|3095|3103.3|3097.3|3097.8|3091.8|60
1658988300000|2022-07-28 06:05:00|3100.8|3094.8|3100|3094|3102|3096|3099.8|3093.8|39
1658988600000|2022-07-28 06:10:00|3100.3|3094.3|3102|3096|3103|3097|3100|3094|23
1658988900000|2022-07-28 06:15:00|3101.5|3095.5|3109.1|3103.1|3109.1|3103.1|3099.8|3093.8|162
1658989200000|2022-07-28 06:20:00|3109.4|3103.4|3110.3|3104.3|3115.5|3109.5|3109.4|3103.4|112
1658989500000|2022-07-28 06:25:00|3110.5|3104.5|3113|3107|3113.8|3107.8|3110|3104|85
1658989800000|2022-07-28 06:30:00|3113.3|3107.3|3113.3|3107.3|3121.3|3115.3|3113.3|3107.3|51
1658990100000|2022-07-28 06:35:00|3112.8|3106.8|3118.8|3112.8|3119.8|3113.8|3110.5|3104.5|136
1658990400000|2022-07-28 06:40:00|3119|3113|3122.3|3116.3|3125.3|3119.3|3118.3|3112.3|142
1658990700000|2022-07-28 06:45:00|3122.5|3116.5|3124.8|3118.8|3126.5|3120.5|3120.8|3114.8|144
1658991000000|2022-07-28 06:50:00|3123.8|3117.8|3126.3|3120.3|3128|3122|3123.8|3117.8|214
1658991300000|2022-07-28 06:55:00|3126|3120|3128|3122|3133.9|3127.9|3123.6|3117.6|328
1658991600000|2022-07-28 07:00:00|3126.8|3120.8|3138.9|3132.9|3142.3|3136.3|3120.5|3114.5|151
1658991900000|2022-07-28 07:05:00|3139.1|3133.1|3125.9|3119.9|3142.1|3136.1|3125.6|3119.6|126
1658992200000|2022-07-28 07:10:00|3125.6|3119.6|3121.9|3115.9|3128.4|3122.4|3120.4|3114.4|99
1658992500000|2022-07-28 07:15:00|3122.1|3116.1|3128.6|3122.6|3128.6|3122.6|3122.1|3116.1|134
1658992800000|2022-07-28 07:20:00|3128.9|3122.9|3123.9|3117.9|3128.9|3122.9|3123.4|3117.4|123
1658993100000|2022-07-28 07:25:00|3123.6|3117.6|3130.4|3124.4|3131.1|3125.1|3121.1|3115.1|114
1658993400000|2022-07-28 07:30:00|3130.1|3124.1|3129.1|3123.1|3131.6|3125.6|3127.4|3121.4|66
1658993700000|2022-07-28 07:35:00|3129.4|3123.4|3128.4|3122.4|3130.4|3124.4|3128.1|3122.1|86
1658994000000|2022-07-28 07:40:00|3127.9|3121.9|3129.4|3123.4|3131.9|3125.9|3127.9|3121.9|53
1658994300000|2022-07-28 07:45:00|3129.6|3123.6|3130.9|3124.9|3133.6|3127.6|3125.9|3119.9|78
1658994600000|2022-07-28 07:50:00|3131.1|3125.1|3129.1|3123.1|3133.8|3127.8|3126.4|3120.4|64
1658994900000|2022-07-28 07:55:00|3128.9|3122.9|3134.6|3128.6|3135.4|3129.4|3128.9|3122.9|66
1658995200000|2022-07-28 08:00:00|3134.4|3128.4|3162.8|3156.8|3173|3163|3134.4|3128.4|118
1658995500000|2022-07-28 08:05:00|3163.3|3157.3|3155.6|3149.6|3166.8|3160.8|3154.9|3148.9|92
1658995800000|2022-07-28 08:10:00|3155.1|3149.1|3155.6|3149.6|3158.1|3152.1|3149.9|3143.9|64
1658996100000|2022-07-28 08:15:00|3155.9|3149.9|3151.4|3145.4|3156.6|3150.6|3144.4|3138.4|109
1658996400000|2022-07-28 08:20:00|3151.9|3145.9|3156.1|3150.1|3157.4|3151.4|3151.9|3145.9|53
1658996700000|2022-07-28 08:25:00|3155.9|3149.9|3150.9|3144.9|3155.9|3149.9|3149.4|3143.4|44
1658997000000|2022-07-28 08:30:00|3151.4|3145.4|3157.4|3151.4|3158.4|3152.4|3150.1|3144.1|95
1658997300000|2022-07-28 08:35:00|3157.6|3151.6|3154.6|3148.6|3157.6|3151.6|3154.1|3148.1|58
1658997600000|2022-07-28 08:40:00|3154.4|3148.4|3151.4|3145.4|3154.4|3148.4|3149.1|3143.1|70
1658997900000|2022-07-28 08:45:00|3151.1|3145.1|3152.4|3146.4|3152.9|3146.9|3150.6|3144.6|15
1658998200000|2022-07-28 08:50:00|3152.6|3146.6|3150.4|3144.4|3152.9|3146.9|3147.9|3141.9|53
1658998500000|2022-07-28 08:55:00|3150.6|3144.6|3147.1|3141.1|3151.9|3145.9|3145.6|3139.6|61
1658998800000|2022-07-28 09:00:00|3146.9|3140.9|3147.4|3141.4|3149.9|3143.9|3144.4|3138.4|67
1658999100000|2022-07-28 09:05:00|3147.1|3141.1|3147.4|3141.4|3147.4|3141.4|3144.4|3138.4|35
1658999400000|2022-07-28 09:10:00|3147.9|3141.9|3144.4|3138.4|3148.6|3142.6|3142.6|3136.6|35
1658999700000|2022-07-28 09:15:00|3144.9|3138.9|3149.1|3143.1|3149.4|3143.4|3144.6|3138.6|41
1659000000000|2022-07-28 09:20:00|3148.9|3142.9|3145.9|3139.9|3149.4|3143.4|3143.4|3137.4|36
1659000300000|2022-07-28 09:25:00|3146.1|3140.1|3146.4|3140.4|3149.1|3143.1|3145.9|3139.9|24
1659000600000|2022-07-28 09:30:00|3146.6|3140.6|3143.4|3137.4|3146.6|3140.6|3142.1|3136.1|34
1659000900000|2022-07-28 09:35:00|3143.6|3137.6|3146.9|3140.9|3146.9|3140.9|3142.1|3136.1|49
1659001200000|2022-07-28 09:40:00|3147.1|3141.1|3146.1|3140.1|3147.6|3141.6|3144.6|3138.6|26
1659001500000|2022-07-28 09:45:00|3146.4|3140.4|3139.1|3133.1|3147.1|3141.1|3139.1|3133.1|32
1659001800000|2022-07-28 09:50:00|3138.9|3132.9|3136.9|3130.9|3140.1|3134.1|3134.4|3128.4|34
1659002100000|2022-07-28 09:55:00|3137.1|3131.1|3136.1|3130.1|3137.4|3131.4|3133.4|3127.4|66
1659002400000|2022-07-28 10:00:00|3135.9|3129.9|3137.1|3131.1|3137.1|3131.1|3134.9|3128.9|52
1659002700000|2022-07-28 10:05:00|3137.4|3131.4|3136.1|3130.1|3137.4|3131.4|3135.9|3129.9|26
1659003000000|2022-07-28 10:10:00|3136.4|3130.4|3134.9|3128.9|3136.6|3130.6|3134.4|3128.4|34
1659003300000|2022-07-28 10:15:00|3134.4|3128.4|3141.6|3135.6|3142.4|3136.4|3133.4|3127.4|38
1659003600000|2022-07-28 10:20:00|3141.9|3135.9|3144.9|3138.9|3145.4|3139.4|3140.4|3134.4|32
1659003900000|2022-07-28 10:25:00|3145.1|3139.1|3145.1|3139.1|3145.4|3139.4|3142.6|3136.6|58
1659004200000|2022-07-28 10:30:00|3145.4|3139.4|3146.9|3140.9|3146.9|3140.9|3142.9|3136.9|35
1659004500000|2022-07-28 10:35:00|3146.1|3140.1|3143.4|3137.4|3146.1|3140.1|3143.1|3137.1|31
1659004800000|2022-07-28 10:40:00|3143.1|3137.1|3139.1|3133.1|3146.6|3140.6|3138.9|3132.9|38
1659005100000|2022-07-28 10:45:00|3139.4|3133.4|3136.1|3130.1|3142.1|3136.1|3136.1|3130.1|42
1659005400000|2022-07-28 10:50:00|3135.6|3129.6|3135.4|3129.4|3137.1|3131.1|3134.4|3128.4|49
1659005700000|2022-07-28 10:55:00|3135.6|3129.6|3132.1|3126.1|3136.1|3130.1|3130.6|3124.6|82
1659006000000|2022-07-28 11:00:00|3131.9|3125.9|3126.9|3120.9|3132.1|3126.1|3124.9|3118.9|108
1659006300000|2022-07-28 11:05:00|3126.6|3120.6|3130.4|3124.4|3132.9|3126.9|3126.1|3120.1|56
1659006600000|2022-07-28 11:10:00|3130.6|3124.6|3130.1|3124.1|3131.4|3125.4|3129.1|3123.1|48
1659006900000|2022-07-28 11:15:00|3129.9|3123.9|3128.9|3122.9|3132.1|3126.1|3128.9|3122.9|42
1659007200000|2022-07-28 11:20:00|3129.1|3123.1|3129.4|3123.4|3130.9|3124.9|3127.1|3121.1|59
1659007500000|2022-07-28 11:25:00|3129.6|3123.6|3128.4|3122.4|3131.6|3125.6|3126.6|3120.6|61
1659007800000|2022-07-28 11:30:00|3129.6|3123.6|3128.9|3122.9|3132.6|3126.6|3128.1|3122.1|101
1659008100000|2022-07-28 11:35:00|3129.1|3123.1|3127.9|3121.9|3132.6|3126.6|3126.1|3120.1|84
1659008400000|2022-07-28 11:40:00|3128.4|3122.4|3128.9|3122.9|3129.4|3123.4|3126.9|3120.9|42
1659008700000|2022-07-28 11:45:00|3129.1|3123.1|3131.1|3125.1|3135.4|3129.4|3128.9|3122.9|78
1659009000000|2022-07-28 11:50:00|3131.4|3125.4|3142.9|3136.9|3145.4|3139.4|3131.4|3125.4|87
1659009300000|2022-07-28 11:55:00|3142.6|3136.6|3137.6|3131.6|3143.9|3137.9|3136.1|3130.1|48
1659009600000|2022-07-28 12:00:00|3137.9|3131.9|3141.4|3135.4|3141.6|3135.6|3137.4|3131.4|55
1659009900000|2022-07-28 12:05:00|3141.1|3135.1|3135.9|3129.9|3141.9|3135.9|3135.6|3129.6|53
1659010200000|2022-07-28 12:10:00|3135.4|3129.4|3133.9|3127.9|3136.6|3130.6|3131.9|3125.9|54
1659010500000|2022-07-28 12:15:00|3134.1|3128.1|3140.1|3134.1|3140.9|3134.9|3133.4|3127.4|77
1659010800000|2022-07-28 12:20:00|3139.9|3133.9|3141.4|3135.4|3141.9|3135.9|3138.6|3132.6|65
1659011100000|2022-07-28 12:25:00|3141.1|3135.1|3146.1|3140.1|3146.1|3140.1|3141.1|3135.1|55
1659011400000|2022-07-28 12:30:00|3146.4|3140.4|3141.4|3135.4|3146.9|3140.9|3134.1|3128.1|182
1659011700000|2022-07-28 12:35:00|3141.6|3135.6|3140.1|3134.1|3142.1|3136.1|3137.1|3131.1|154
1659012000000|2022-07-28 12:40:00|3140.4|3134.4|3140.6|3134.6|3141.1|3135.1|3136.6|3130.6|121
1659012300000|2022-07-28 12:45:00|3140.9|3134.9|3142.6|3136.6|3145.4|3139.4|3139.4|3133.4|107
1659012600000|2022-07-28 12:50:00|3142.4|3136.4|3145.6|3139.6|3146.1|3140.1|3140.4|3134.4|74
1659012900000|2022-07-28 12:55:00|3145.9|3139.9|3144.1|3138.1|3148.4|3142.4|3143.6|3137.6|82
1659013200000|2022-07-28 13:00:00|3143.9|3137.9|3128.6|3122.6|3143.9|3137.9|3127.1|3121.1|325
1659013500000|2022-07-28 13:05:00|3128.4|3122.4|3136.1|3130.1|3136.1|3130.1|3127.6|3121.6|184
1659013800000|2022-07-28 13:10:00|3136.6|3130.6|3144.6|3138.6|3145.1|3139.1|3134.1|3128.1|167
1659014100000|2022-07-28 13:15:00|3144.9|3138.9|3156.4|3150.4|3157.1|3151.1|3144.1|3138.1|149
1659014400000|2022-07-28 13:20:00|3156.6|3150.6|3162.4|3156.4|3162.6|3156.6|3153.6|3147.6|162
1659014700000|2022-07-28 13:25:00|3162.6|3156.6|3160|3154|3163.5|3157.5|3156.6|3150.6|254
1659015000000|2022-07-28 13:30:00|3160.4|3154.4|3166.4|3160.4|3167.4|3161.4|3160.1|3154.1|254
1659015300000|2022-07-28 13:35:00|3166.6|3160.6|3170.4|3164.4|3177.6|3171.6|3164.9|3158.9|223
1659015600000|2022-07-28 13:40:00|3170.1|3164.1|3164.1|3158.1|3173.6|3167.6|3163.4|3157.4|192
1659015900000|2022-07-28 13:45:00|3163.6|3157.6|3155.4|3149.4|3165.9|3159.9|3154.4|3148.4|175
1659016200000|2022-07-28 13:50:00|3155.6|3149.6|3143.4|3137.4|3157.1|3151.1|3141.6|3135.6|285
1659016500000|2022-07-28 13:55:00|3143.1|3137.1|3148.6|3142.6|3149.6|3143.6|3142.6|3136.6|272
1659016800000|2022-07-28 14:00:00|3149.4|3143.4|3158.9|3152.9|3158.9|3152.9|3149.1|3143.1|203
1659017100000|2022-07-28 14:05:00|3158.8|3152.8|3157.9|3151.9|3158.9|3152.9|3152.1|3146.1|234
1659017400000|2022-07-28 14:10:00|3158.1|3152.1|3158.1|3152.1|3160.1|3154.1|3155.6|3149.6|251
1659017700000|2022-07-28 14:15:00|3158.4|3152.4|3159.4|3153.4|3160.6|3154.6|3158.4|3152.4|127
1659018000000|2022-07-28 14:20:00|3159.1|3153.1|3156.9|3150.9|3160.1|3154.1|3153.4|3147.4|226
1659018300000|2022-07-28 14:25:00|3157.1|3151.1|3151.6|3145.6|3157.1|3151.1|3148.6|3142.6|150
1659018600000|2022-07-28 14:30:00|3151.9|3145.9|3156.4|3150.4|3157.9|3151.9|3145.1|3139.1|242
1659018900000|2022-07-28 14:35:00|3156.1|3150.1|3161.1|3155.1|3161.9|3155.9|3155.6|3149.6|182
1659019200000|2022-07-28 14:40:00|3161.4|3155.4|3158.6|3152.6|3161.4|3155.4|3153.1|3147.1|220
1659019500000|2022-07-28 14:45:00|3158.9|3152.9|3166.9|3160.9|3167.6|3161.6|3155.4|3149.4|168
1659019800000|2022-07-28 14:50:00|3167.1|3161.1|3168.6|3162.6|3171.6|3165.6|3164.1|3158.1|108
1659020100000|2022-07-28 14:55:00|3168.1|3162.1|3163.9|3157.9|3171.1|3165.1|3157.1|3151.1|203
1659020400000|2022-07-28 15:00:00|3164.1|3158.1|3161.4|3155.4|3169.4|3163.4|3159.6|3153.6|158
1659020700000|2022-07-28 15:05:00|3161.6|3155.6|3161.1|3155.1|3162.6|3156.6|3160.9|3154.9|133
1659021000000|2022-07-28 15:10:00|3160.9|3154.9|3161.4|3155.4|3162.4|3156.4|3157.1|3151.1|134
1659021300000|2022-07-28 15:15:00|3161.1|3155.1|3165.4|3159.4|3168.6|3162.6|3159.4|3153.4|121
1659021600000|2022-07-28 15:20:00|3165.6|3159.6|3169.6|3163.6|3170.1|3164.1|3163.4|3157.4|80
1659021900000|2022-07-28 15:25:00|3169.4|3163.4|3170.1|3164.1|3171.6|3165.6|3167.6|3161.6|72
1659022200000|2022-07-28 15:30:00|3169.9|3163.9|3165.4|3159.4|3173.1|3167.1|3164.4|3158.4|65
1659022500000|2022-07-28 15:35:00|3166.3|3160.3|3165.6|3159.6|3167.9|3161.9|3163.9|3157.9|100
1659022800000|2022-07-28 15:40:00|3165.9|3159.9|3169.4|3163.4|3171.1|3165.1|3165.9|3159.9|101
1659023100000|2022-07-28 15:45:00|3169.6|3163.6|3166.9|3160.9|3172.6|3166.6|3166.9|3160.9|120
1659023400000|2022-07-28 15:50:00|3167.1|3161.1|3165.1|3159.1|3169.9|3163.9|3164.9|3158.9|160
1659023700000|2022-07-28 15:55:00|3164.9|3158.9|3164.1|3158.1|3165.4|3159.4|3163.4|3157.4|101
1659024000000|2022-07-28 16:00:00|3164.4|3158.4|3160.1|3154.1|3164.6|3158.6|3160.1|3154.1|72
1659024300000|2022-07-28 16:05:00|3160.4|3154.4|3156.6|3150.6|3160.6|3154.6|3155.1|3149.1|96
1659024600000|2022-07-28 16:10:00|3156.1|3150.1|3159.4|3153.4|3159.6|3153.6|3155.6|3149.6|50
1659024900000|2022-07-28 16:15:00|3159.1|3153.1|3155.1|3149.1|3159.1|3153.1|3154.9|3148.9|51
1659025200000|2022-07-28 16:20:00|3155.4|3149.4|3157.6|3151.6|3157.6|3151.6|3155.1|3149.1|25
1659025500000|2022-07-28 16:25:00|3157.9|3151.9|3158.9|3152.9|3159.1|3153.1|3157.4|3151.4|37
1659025800000|2022-07-28 16:30:00|3158.6|3152.6|3158.1|3152.1|3159.9|3153.9|3157.9|3151.9|61
1659026100000|2022-07-28 16:35:00|3158.6|3152.6|3162.4|3156.4|3162.4|3156.4|3158.6|3152.6|21
1659026400000|2022-07-28 16:40:00|3162.6|3156.6|3164.4|3158.4|3166.4|3160.4|3162.6|3156.6|57
1659026700000|2022-07-28 16:45:00|3164.1|3158.1|3167.4|3161.4|3167.9|3161.9|3164.1|3158.1|68
1659027000000|2022-07-28 16:50:00|3167.1|3161.1|3165.9|3159.9|3167.4|3161.4|3163.4|3157.4|186
1659027300000|2022-07-28 16:55:00|3165.4|3159.4|3169|3163|3169|3163|3164|3158|152
1659052800000|2022-07-29 00:00:00|3206.8|3200.8|3201.9|3195.9|3207.6|3201.6|3200.5|3194.5|21
1659053100000|2022-07-29 00:05:00|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|3
1659053400000|2022-07-29 00:10:00|3202.5|3196.5|3189.5|3183.5|3204.8|3198.8|3189.5|3183.5|35
1659053700000|2022-07-29 00:15:00|3189.8|3183.8|3191.8|3185.8|3193.5|3187.5|3189.8|3183.8|6
1659054000000|2022-07-29 00:20:00|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.5|3184.5|3
1659054300000|2022-07-29 00:25:00|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|2
1659054600000|2022-07-29 00:30:00|3188.8|3182.8|3189.3|3183.3|3189.3|3183.3|3188.8|3182.8|3
1659054900000|2022-07-29 00:35:00|3189|3183|3187.8|3181.8|3189|3183|3187.3|3181.3|7
1659055200000|2022-07-29 00:40:00|3188.5|3182.5|3190|3184|3191.3|3185.3|3188.5|3182.5|23
1659055500000|2022-07-29 00:45:00|3190.3|3184.3|3194.3|3188.3|3196.3|3190.3|3190.3|3184.3|25
1659055800000|2022-07-29 00:50:00|3194.5|3188.5|3194|3188|3199.3|3193.3|3193.5|3187.5|21
1659056100000|2022-07-29 00:55:00|3194.5|3188.5|3196|3190|3196|3190|3192|3186|18
1659056400000|2022-07-29 01:00:00|3195|3189|3181|3175|3195.5|3189.5|3178.8|3172.8|277
1659056700000|2022-07-29 01:05:00|3180.5|3174.5|3174.8|3168.8|3182|3176|3172.3|3166.3|94
1659057000000|2022-07-29 01:10:00|3175|3169|3181.5|3175.5|3184|3178|3175|3169|100
1659057300000|2022-07-29 01:15:00|3181.8|3175.8|3175.5|3169.5|3182.3|3176.3|3175|3169|107
1659057600000|2022-07-29 01:20:00|3175.8|3169.8|3174|3168|3179|3173|3173.5|3167.5|181
1659057900000|2022-07-29 01:25:00|3174.3|3168.3|3178.5|3172.5|3178.8|3172.8|3170|3164|151
1659058200000|2022-07-29 01:30:00|3178.3|3172.3|3185.3|3179.3|3185.3|3179.3|3178.3|3172.3|37
1659058500000|2022-07-29 01:35:00|3185.5|3179.5|3196.8|3190.8|3198|3192|3185|3179|124
1659058800000|2022-07-29 01:40:00|3197|3191|3196.5|3190.5|3200.3|3194.3|3196|3190|77
1659059100000|2022-07-29 01:45:00|3196.8|3190.8|3194.8|3188.8|3196.8|3190.8|3191.8|3185.8|92
1659059400000|2022-07-29 01:50:00|3194.5|3188.5|3195.3|3189.3|3196.5|3190.5|3193.8|3187.8|142
1659059700000|2022-07-29 01:55:00|3195.5|3189.5|3200|3194|3200|3194|3194.8|3188.8|76
1659060000000|2022-07-29 02:00:00|3200.3|3194.3|3201.4|3195.4|3202|3196|3198.5|3192.5|49
1659060300000|2022-07-29 02:05:00|3201.6|3195.6|3203.8|3197.8|3204.3|3198.3|3200.3|3194.3|36
1659060600000|2022-07-29 02:10:00|3203.5|3197.5|3190.3|3184.3|3203.5|3197.5|3188.3|3182.3|136
1659060900000|2022-07-29 02:15:00|3190.5|3184.5|3190|3184|3191|3185|3190|3184|6
1659061200000|2022-07-29 02:20:00|3189.8|3183.8|3189.3|3183.3|3189.8|3183.8|3189.3|3183.3|3
1659061500000|2022-07-29 02:25:00|3189|3183|3188.8|3182.8|3189|3183|3188.8|3182.8|2
1659061800000|2022-07-29 02:30:00|3188.5|3182.5|3178.3|3172.3|3188.5|3182.5|3176.8|3170.8|233
1659062100000|2022-07-29 02:35:00|3178.8|3172.8|3174|3168|3178.8|3172.8|3171|3165|245
1659062400000|2022-07-29 02:40:00|3174.5|3168.5|3171.8|3165.8|3177|3171|3170|3164|238
1659062700000|2022-07-29 02:45:00|3171|3165|3169|3163|3172.3|3166.3|3166|3160|203
1659063000000|2022-07-29 02:50:00|3169.3|3163.3|3171.3|3165.3|3173.3|3167.3|3167.8|3161.8|85
1659063300000|2022-07-29 02:55:00|3171|3165|3176.5|3170.5|3177.3|3171.3|3170.3|3164.3|146
1659063600000|2022-07-29 03:00:00|3177.3|3171.3|3180|3174|3181.8|3175.8|3176.5|3170.5|156
1659063900000|2022-07-29 03:05:00|3179.3|3173.3|3175.3|3169.3|3180.5|3174.5|3174.3|3168.3|126
1659064200000|2022-07-29 03:10:00|3175|3169|3172.5|3166.5|3175|3169|3171|3165|47
1659064500000|2022-07-29 03:15:00|3172.3|3166.3|3173.8|3167.8|3175|3169|3171.8|3165.8|95
1659064800000|2022-07-29 03:20:00|3174.3|3168.3|3173|3167|3176|3170|3173|3167|42
1659065100000|2022-07-29 03:25:00|3172.5|3166.5|3175.8|3169.8|3176.3|3170.3|3172.5|3166.5|64
1659065400000|2022-07-29 03:30:00|3176|3170|3175.3|3169.3|3176.8|3170.8|3175.3|3169.3|18
1659065700000|2022-07-29 03:35:00|3175|3169|3173.3|3167.3|3175|3169|3173.3|3167.3|7
1659066000000|2022-07-29 03:40:00|3174.5|3168.5|3169|3163|3174.5|3168.5|3169|3163|21
1659066300000|2022-07-29 03:45:00|3168.8|3162.8|3170.5|3164.5|3171|3165|3168.8|3162.8|63
1659066600000|2022-07-29 03:50:00|3170.8|3164.8|3174.8|3168.8|3174.8|3168.8|3170.5|3164.5|48
1659066900000|2022-07-29 03:55:00|3175|3169|3175.3|3169.3|3176|3170|3175|3169|13
1659067200000|2022-07-29 04:00:00|3175|3169|3174|3168|3175|3169|3173.8|3167.8|35
1659067500000|2022-07-29 04:05:00|3174.3|3168.3|3175.3|3169.3|3175.5|3169.5|3173.5|3167.5|51
1659067800000|2022-07-29 04:10:00|3175.5|3169.5|3179.8|3173.8|3179.8|3173.8|3175.5|3169.5|14
1659068100000|2022-07-29 04:15:00|3179.5|3173.5|3180|3174|3180.3|3174.3|3179.5|3173.5|5
1659068400000|2022-07-29 04:20:00|3179.8|3173.8|3178.3|3172.3|3179.8|3173.8|3177.8|3171.8|6
1659068700000|2022-07-29 04:25:00|3178.5|3172.5|3177.5|3171.5|3180|3174|3177.5|3171.5|8
1659069000000|2022-07-29 04:30:00|3177.3|3171.3|3176.8|3170.8|3177.6|3171.6|3176.8|3170.8|6
1659069300000|2022-07-29 04:35:00|3176.5|3170.5|3175.8|3169.8|3176.8|3170.8|3175.8|3169.8|4
1659069600000|2022-07-29 04:40:00|3176|3170|3176|3170|3176.3|3170.3|3176|3170|3
1659069900000|2022-07-29 04:45:00|3176.3|3170.3|3178|3172|3178.8|3172.8|3176.3|3170.3|16
1659070200000|2022-07-29 04:50:00|3178.3|3172.3|3175.8|3169.8|3178.8|3172.8|3175|3169|20
1659070500000|2022-07-29 04:55:00|3176|3170|3174.5|3168.5|3176.3|3170.3|3174.5|3168.5|9
1659070800000|2022-07-29 05:00:00|3174.8|3168.8|3174|3168|3174.8|3168.8|3173.8|3167.8|5
1659071100000|2022-07-29 05:05:00|3173.8|3167.8|3171.5|3165.5|3175|3169|3171.5|3165.5|10
1659071400000|2022-07-29 05:10:00|3171.8|3165.8|3171.3|3165.3|3173.3|3167.3|3171.3|3165.3|15
1659071700000|2022-07-29 05:15:00|3171.5|3165.5|3174.3|3168.3|3174.3|3168.3|3171.5|3165.5|13
1659072000000|2022-07-29 05:20:00|3174.5|3168.5|3175.8|3169.8|3175.8|3169.8|3174.5|3168.5|4
1659072300000|2022-07-29 05:25:00|3175.5|3169.5|3173.8|3167.8|3175.8|3169.8|3173.8|3167.8|13
1659072600000|2022-07-29 05:30:00|3174|3168|3182|3176|3183.3|3177.3|3174|3168|71
1659072900000|2022-07-29 05:35:00|3181.8|3175.8|3185.3|3179.3|3185.5|3179.5|3181.5|3175.5|116
1659073200000|2022-07-29 05:40:00|3185|3179|3188.5|3182.5|3189.8|3183.8|3184.3|3178.3|161
1659073500000|2022-07-29 05:45:00|3188.8|3182.8|3189|3183|3189.8|3183.8|3188|3182|139
1659073800000|2022-07-29 05:50:00|3189.3|3183.3|3189.8|3183.8|3191|3185|3188.8|3182.8|116
1659074100000|2022-07-29 05:55:00|3190.8|3184.8|3191.8|3185.8|3192.3|3186.3|3188|3182|84
1659074400000|2022-07-29 06:00:00|3192|3186|3193.3|3187.3|3195.3|3189.3|3190.8|3184.8|91
1659074700000|2022-07-29 06:05:00|3193.5|3187.5|3194.5|3188.5|3196|3190|3192.5|3186.5|106
1659075000000|2022-07-29 06:10:00|3194.8|3188.8|3198.8|3192.8|3199.8|3193.8|3194|3188|127
1659075300000|2022-07-29 06:15:00|3198.5|3192.5|3193.5|3187.5|3198.5|3192.5|3193|3187|73
1659075600000|2022-07-29 06:20:00|3193.8|3187.8|3201.5|3195.5|3201.5|3195.5|3192.5|3186.5|65
1659075900000|2022-07-29 06:25:00|3201.8|3195.8|3209.5|3203.5|3211|3205|3201.8|3195.8|118
1659076200000|2022-07-29 06:30:00|3209.8|3203.8|3210.3|3204.3|3212.8|3206.8|3208|3202|40
1659076500000|2022-07-29 06:35:00|3210.5|3204.5|3210.5|3204.5|3213.5|3207.5|3207.3|3201.3|64
1659076800000|2022-07-29 06:40:00|3211.5|3205.5|3208.5|3202.5|3213.1|3207.1|3207.8|3201.8|59
1659077100000|2022-07-29 06:45:00|3208.3|3202.3|3202.8|3196.8|3209.5|3203.5|3202|3196|112
1659077400000|2022-07-29 06:50:00|3202|3196|3206.3|3200.3|3209.5|3203.5|3201.3|3195.3|241
1659077700000|2022-07-29 06:55:00|3206.8|3200.8|3207.4|3201.4|3211.4|3205.4|3205.9|3199.9|144
1659078000000|2022-07-29 07:00:00|3207.6|3201.6|3211.9|3205.9|3212.1|3206.1|3199.4|3193.4|90
1659078300000|2022-07-29 07:05:00|3212.1|3206.1|3217.1|3211.1|3221.1|3215.1|3211.6|3205.6|67
1659078600000|2022-07-29 07:10:00|3217.6|3211.6|3219.9|3213.9|3221.9|3215.9|3215.6|3209.6|86
1659078900000|2022-07-29 07:15:00|3220.4|3214.4|3217.1|3211.1|3225.6|3219.6|3217.1|3211.1|107
1659079200000|2022-07-29 07:20:00|3216.9|3210.9|3226.4|3220.4|3226.4|3220.4|3216.6|3210.6|69
1659079500000|2022-07-29 07:25:00|3226.6|3220.6|3227.9|3221.9|3229.1|3223.1|3224.4|3218.4|48
1659079800000|2022-07-29 07:30:00|3228.1|3222.1|3228.9|3222.9|3231.1|3225.1|3227.1|3221.1|60
1659080100000|2022-07-29 07:35:00|3228.6|3222.6|3224.6|3218.6|3231.6|3225.6|3224.4|3218.4|73
1659080400000|2022-07-29 07:40:00|3225.1|3219.1|3222.4|3216.4|3225.1|3219.1|3222.4|3216.4|47
1659080700000|2022-07-29 07:45:00|3222.1|3216.1|3229.6|3223.6|3230.6|3224.6|3219.1|3213.1|70
1659081000000|2022-07-29 07:50:00|3230.1|3224.1|3229.6|3223.6|3231.6|3225.6|3229.1|3223.1|37
1659081300000|2022-07-29 07:55:00|3229.9|3223.9|3242.6|3236.6|3242.9|3236.9|3229.9|3223.9|54
1659081600000|2022-07-29 08:00:00|3242.9|3236.9|3246.1|3240.1|3248.6|3242.6|3239.3|3233.3|113
1659081900000|2022-07-29 08:05:00|3246.4|3240.4|3264.8|3258.8|3289.1|3283.1|3245.1|3239.1|205
1659082200000|2022-07-29 08:10:00|3264.5|3258.5|3264.1|3258.1|3269.4|3263.4|3257.4|3251.4|135
1659082500000|2022-07-29 08:15:00|3263.9|3257.9|3270.1|3264.1|3271.9|3265.9|3263.9|3257.9|129
1659082800000|2022-07-29 08:20:00|3269.9|3263.9|3278.6|3272.6|3279.4|3273.4|3269.9|3263.9|82
1659083100000|2022-07-29 08:25:00|3278.9|3272.9|3277.9|3271.9|3280.4|3274.4|3273.9|3267.9|110
1659083400000|2022-07-29 08:30:00|3278.4|3272.4|3278.1|3272.1|3280.1|3274.1|3272.1|3266.1|153
1659083700000|2022-07-29 08:35:00|3278.4|3272.4|3284.9|3278.9|3285.1|3279.1|3278.4|3272.4|89
1659084000000|2022-07-29 08:40:00|3285.1|3279.1|3283.4|3277.4|3285.9|3279.9|3275.6|3269.6|114
1659084300000|2022-07-29 08:45:00|3282.6|3276.6|3276.1|3270.1|3283.9|3277.9|3272.9|3266.9|111
1659084600000|2022-07-29 08:50:00|3275.9|3269.9|3279.1|3273.1|3279.4|3273.4|3272.9|3266.9|81
1659084900000|2022-07-29 08:55:00|3279.6|3273.6|3284.6|3278.6|3284.6|3278.6|3279.6|3273.6|64
1659085200000|2022-07-29 09:00:00|3284.4|3278.4|3283.9|3277.9|3285.9|3279.9|3281.3|3275.3|93
1659085500000|2022-07-29 09:05:00|3283.6|3277.6|3287.6|3281.6|3287.9|3281.9|3280.3|3274.3|88
1659085800000|2022-07-29 09:10:00|3287.9|3281.9|3294.4|3288.4|3295.1|3289.1|3287.6|3281.6|114
1659086100000|2022-07-29 09:15:00|3294.6|3288.6|3291.6|3285.6|3294.6|3288.6|3290.6|3284.6|77
1659086400000|2022-07-29 09:20:00|3291.4|3285.4|3281.6|3275.6|3291.9|3285.9|3278.4|3272.4|55
1659086700000|2022-07-29 09:25:00|3281.1|3275.1|3279.4|3273.4|3281.4|3275.4|3276.9|3270.9|57
1659087000000|2022-07-29 09:30:00|3278.9|3272.9|3276.9|3270.9|3281.6|3275.6|3276.9|3270.9|68
1659087300000|2022-07-29 09:35:00|3276.6|3270.6|3269.4|3263.4|3276.9|3270.9|3268.1|3262.1|66
1659087600000|2022-07-29 09:40:00|3269.1|3263.1|3276.1|3270.1|3276.1|3270.1|3268.9|3262.9|50
1659087900000|2022-07-29 09:45:00|3276.4|3270.4|3277.9|3271.9|3279.1|3273.1|3273.8|3267.8|79
1659088200000|2022-07-29 09:50:00|3278.1|3272.1|3271.4|3265.4|3278.4|3272.4|3269.9|3263.9|49
1659088500000|2022-07-29 09:55:00|3271.6|3265.6|3274.6|3268.6|3274.9|3268.9|3268.4|3262.4|21
1659088800000|2022-07-29 10:00:00|3274.9|3268.9|3271.1|3265.1|3276.6|3270.6|3270.4|3264.4|35
1659089100000|2022-07-29 10:05:00|3271.4|3265.4|3262.4|3256.4|3271.4|3265.4|3261.9|3255.9|68
1659089400000|2022-07-29 10:10:00|3262.6|3256.6|3264.1|3258.1|3269.6|3263.6|3261.6|3255.6|117
1659089700000|2022-07-29 10:15:00|3264.4|3258.4|3266.9|3260.9|3267.4|3261.4|3259.6|3253.6|71
1659090000000|2022-07-29 10:20:00|3267.4|3261.4|3273.1|3267.1|3273.1|3267.1|3266.1|3260.1|31
1659090300000|2022-07-29 10:25:00|3274.1|3268.1|3272.6|3266.6|3276.9|3270.9|3272.1|3266.1|28
1659090600000|2022-07-29 10:30:00|3272.9|3266.9|3269.9|3263.9|3275.1|3269.1|3269.1|3263.1|37
1659090900000|2022-07-29 10:35:00|3269.6|3263.6|3269.4|3263.4|3274.4|3268.4|3269.4|3263.4|24
1659091200000|2022-07-29 10:40:00|3270.9|3264.9|3274.4|3268.4|3278.9|3272.9|3270.9|3264.9|51
1659091500000|2022-07-29 10:45:00|3274.1|3268.1|3275.9|3269.9|3276.1|3270.1|3272.9|3266.9|33
1659091800000|2022-07-29 10:50:00|3276.1|3270.1|3275.4|3269.4|3279.4|3273.4|3274.4|3268.4|44
1659092100000|2022-07-29 10:55:00|3275.1|3269.1|3274.4|3268.4|3275.9|3269.9|3273.9|3267.9|29
1659092400000|2022-07-29 11:00:00|3274.1|3268.1|3269.1|3263.1|3274.1|3268.1|3268.9|3262.9|15
1659092700000|2022-07-29 11:05:00|3268.9|3262.9|3269.6|3263.6|3271.1|3265.1|3268.9|3262.9|36
1659093000000|2022-07-29 11:10:00|3269.9|3263.9|3271.6|3265.6|3274.4|3268.4|3269.9|3263.9|43
1659093300000|2022-07-29 11:15:00|3271.9|3265.9|3270.4|3264.4|3272.6|3266.6|3269.9|3263.9|41
1659093600000|2022-07-29 11:20:00|3270.6|3264.6|3271.1|3265.1|3271.9|3265.9|3269.6|3263.6|53
1659093900000|2022-07-29 11:25:00|3271.4|3265.4|3274.9|3268.9|3277.1|3271.1|3270.1|3264.1|48
1659094200000|2022-07-29 11:30:00|3274.6|3268.6|3270.1|3264.1|3275.9|3269.9|3270.1|3264.1|52
1659094500000|2022-07-29 11:35:00|3269.9|3263.9|3272.9|3266.9|3274.6|3268.6|3269.9|3263.9|56
1659094800000|2022-07-29 11:40:00|3273.1|3267.1|3271.6|3265.6|3273.9|3267.9|3270.1|3264.1|68
1659095100000|2022-07-29 11:45:00|3271.9|3265.9|3269.9|3263.9|3273.4|3267.4|3268.1|3262.1|73
1659095400000|2022-07-29 11:50:00|3270.1|3264.1|3269.1|3263.1|3271.9|3265.9|3268.6|3262.6|56
1659095700000|2022-07-29 11:55:00|3268.9|3262.9|3271.9|3265.9|3272.1|3266.1|3268.1|3262.1|77
1659096000000|2022-07-29 12:00:00|3272.1|3266.1|3269.9|3263.9|3274.6|3268.6|3269.4|3263.4|60
1659096300000|2022-07-29 12:05:00|3269.6|3263.6|3272.9|3266.9|3274.4|3268.4|3268.6|3262.6|28
1659096600000|2022-07-29 12:10:00|3272.6|3266.6|3269.9|3263.9|3272.6|3266.6|3268.6|3262.6|63
1659096900000|2022-07-29 12:15:00|3270.1|3264.1|3271.1|3265.1|3276.1|3270.1|3270.1|3264.1|55
1659097200000|2022-07-29 12:20:00|3269.9|3263.9|3270.9|3264.9|3272.9|3266.9|3269.9|3263.9|51
1659097500000|2022-07-29 12:25:00|3271.1|3265.1|3278.4|3272.4|3281.6|3275.6|3271.1|3265.1|63
1659097800000|2022-07-29 12:30:00|3278.6|3272.6|3271.1|3265.1|3278.6|3272.6|3269.6|3263.6|118
1659098100000|2022-07-29 12:35:00|3272.6|3266.6|3274.1|3268.1|3275.4|3269.4|3270.6|3264.6|81
1659098400000|2022-07-29 12:40:00|3273.9|3267.9|3278.4|3272.4|3281.1|3275.1|3273.4|3267.4|50
1659098700000|2022-07-29 12:45:00|3278.6|3272.6|3273.6|3267.6|3278.6|3272.6|3271.6|3265.6|93
1659099000000|2022-07-29 12:50:00|3273.4|3267.4|3275.1|3269.1|3277.1|3271.1|3272.9|3266.9|54
1659099300000|2022-07-29 12:55:00|3274.9|3268.9|3281.1|3275.1|3281.4|3275.4|3270.1|3264.1|111
1659099600000|2022-07-29 13:00:00|3280.9|3274.9|3279.9|3273.9|3284.6|3278.6|3274.9|3268.9|267
1659099900000|2022-07-29 13:05:00|3280.6|3274.6|3277.9|3271.9|3281.6|3275.6|3274.4|3268.4|265
1659100200000|2022-07-29 13:10:00|3278.1|3272.1|3276.4|3270.4|3286.6|3280.6|3275.6|3269.6|242
1659100500000|2022-07-29 13:15:00|3276.6|3270.6|3273.1|3267.1|3278.4|3272.4|3272.9|3266.9|180
1659100800000|2022-07-29 13:20:00|3273.4|3267.4|3269.1|3263.1|3274.9|3268.9|3268.6|3262.6|204
1659101100000|2022-07-29 13:25:00|3269.4|3263.4|3269.4|3263.4|3272.6|3266.6|3268.6|3262.6|215
1659101400000|2022-07-29 13:30:00|3269.6|3263.6|3261.4|3255.4|3272.1|3266.1|3258.4|3252.4|242
1659101700000|2022-07-29 13:35:00|3260.4|3254.4|3258.9|3252.9|3262.9|3256.9|3251.9|3245.9|212
1659102000000|2022-07-29 13:40:00|3258.4|3252.4|3254.9|3248.9|3262.6|3256.6|3254.9|3248.9|143
1659102300000|2022-07-29 13:45:00|3254.6|3248.6|3260.1|3254.1|3261.4|3255.4|3252.4|3246.4|186
1659102600000|2022-07-29 13:50:00|3259.9|3253.9|3271.9|3265.9|3272.9|3266.9|3259.6|3253.6|173
1659102900000|2022-07-29 13:55:00|3272.1|3266.1|3275.1|3269.1|3276.4|3270.4|3270.6|3264.6|114
1659103200000|2022-07-29 14:00:00|3274.6|3268.6|3286.4|3280.4|3287.9|3281.9|3273.9|3267.9|235
1659103500000|2022-07-29 14:05:00|3286.6|3280.6|3286.9|3280.9|3290.1|3284.1|3282.9|3276.9|141
1659103800000|2022-07-29 14:10:00|3287.1|3281.1|3286.1|3280.1|3290.9|3284.9|3283.6|3277.6|118
1659104100000|2022-07-29 14:15:00|3285.9|3279.9|3295.9|3289.9|3295.9|3289.9|3283.5|3277.5|107
1659104400000|2022-07-29 14:20:00|3296.1|3290.1|3291.6|3285.6|3296.4|3290.4|3290.9|3284.9|117
1659104700000|2022-07-29 14:25:00|3291.4|3285.4|3299.6|3293.6|3300.9|3294.9|3290.1|3284.1|136
1659105000000|2022-07-29 14:30:00|3299.9|3293.9|3307.1|3301.1|3317|3307.4|3299.9|3293.9|201
1659105300000|2022-07-29 14:35:00|3307.4|3301.4|3312.1|3306.1|3314.6|3308.6|3305.4|3299.4|128
1659105600000|2022-07-29 14:40:00|3312.4|3306.4|3314.9|3308.9|3317.4|3311.4|3310.1|3304.1|94
1659105900000|2022-07-29 14:45:00|3315.4|3309.4|3315.4|3309.4|3321.3|3315.3|3309.9|3303.9|155
1659106200000|2022-07-29 14:50:00|3315.6|3309.6|3308.4|3302.4|3318.4|3312.4|3306.9|3300.9|184
1659106500000|2022-07-29 14:55:00|3308.6|3302.6|3314.6|3308.6|3315.4|3309.4|3307.6|3301.6|198
1659106800000|2022-07-29 15:00:00|3314.9|3308.9|3315.1|3309.1|3315.9|3309.9|3310.4|3304.4|206
1659107100000|2022-07-29 15:05:00|3315.4|3309.4|3315.4|3309.4|3318.4|3312.4|3311.4|3305.4|140
1659107400000|2022-07-29 15:10:00|3315.1|3309.1|3317.1|3311.1|3319.9|3313.9|3312.6|3306.6|197
1659107700000|2022-07-29 15:15:00|3317.4|3311.4|3322.4|3316.4|3323.4|3317.4|3315.9|3309.9|238
1659108000000|2022-07-29 15:20:00|3322.6|3316.6|3317.4|3311.4|3323.4|3317.4|3315.1|3309.1|124
1659108300000|2022-07-29 15:25:00|3317.6|3311.6|3312.4|3306.4|3318.6|3312.6|3311.9|3305.9|114
1659108600000|2022-07-29 15:30:00|3313.1|3307.1|3313.1|3307.1|3316.9|3310.9|3310.6|3304.6|125
1659108900000|2022-07-29 15:35:00|3312.9|3306.9|3313.1|3307.1|3317.4|3311.4|3311.1|3305.1|55
1659109200000|2022-07-29 15:40:00|3313.4|3307.4|3313.1|3307.1|3318.1|3312.1|3311.6|3305.6|117
1659109500000|2022-07-29 15:45:00|3313.6|3307.6|3312.1|3306.1|3314.9|3308.9|3311.4|3305.4|127
1659109800000|2022-07-29 15:50:00|3311.9|3305.9|3314.9|3308.9|3316.6|3310.6|3311.4|3305.4|81
1659110100000|2022-07-29 15:55:00|3315.1|3309.1|3316.4|3310.4|3318.6|3312.6|3313.9|3307.9|83
1659110400000|2022-07-29 16:00:00|3316.6|3310.6|3318.1|3312.1|3319.1|3313.1|3315.1|3309.1|95
1659110700000|2022-07-29 16:05:00|3317.6|3311.6|3314.9|3308.9|3317.9|3311.9|3310.9|3304.9|50
1659111000000|2022-07-29 16:10:00|3315.1|3309.1|3315.4|3309.4|3318.1|3312.1|3313.6|3307.6|108
1659111300000|2022-07-29 16:15:00|3315.1|3309.1|3315.1|3309.1|3316.4|3310.4|3314.6|3308.6|186
1659111600000|2022-07-29 16:20:00|3314.9|3308.9|3316.1|3310.1|3316.4|3310.4|3314.6|3308.6|166
1659111900000|2022-07-29 16:25:00|3315.9|3309.9|3317.6|3311.6|3317.6|3311.6|3314.9|3308.9|65
1659112200000|2022-07-29 16:30:00|3317.4|3311.4|3316.9|3310.9|3319.6|3313.6|3316.1|3310.1|141
1659112500000|2022-07-29 16:35:00|3316.6|3310.6|3316.1|3310.1|3316.6|3310.6|3314.6|3308.6|92
1659112800000|2022-07-29 16:40:00|3315.6|3309.6|3315.6|3309.6|3317.4|3311.4|3314.4|3308.4|76
1659113100000|2022-07-29 16:45:00|3315.4|3309.4|3316.4|3310.4|3318.4|3312.4|3314.9|3308.9|93
1659113400000|2022-07-29 16:50:00|3316.1|3310.1|3319.9|3313.9|3321.4|3315.4|3316.1|3310.1|95
1659113700000|2022-07-29 16:55:00|3319.6|3313.6|3320.3|3314.3|3321.6|3315.6|3316.4|3310.4|143
1659312000000|2022-08-01 00:00:00|3317.5|3298.8|3310.1|3304.1|3317.5|3304.1|3308.4|3298.8|5
1659312300000|2022-08-01 00:05:00|3309.9|3303.9|3304.6|3298.6|3310|3304|3300.1|3294.1|30
1659312600000|2022-08-01 00:10:00|3304.4|3298.4|3304.5|3298.5|3305.1|3299.1|3304.4|3298.4|20
1659312900000|2022-08-01 00:15:00|3304.8|3298.8|3311.8|3305.8|3312|3306|3302.5|3296.5|59
1659313200000|2022-08-01 00:20:00|3312|3306|3316.6|3310.6|3316.6|3310.6|3311|3305|24
1659313500000|2022-08-01 00:25:00|3316.8|3310.8|3311.3|3305.3|3316.8|3310.8|3311|3305|21
1659313800000|2022-08-01 00:30:00|3311|3305|3308|3302|3311|3305|3307.3|3301.3|20
1659314100000|2022-08-01 00:35:00|3307.8|3301.8|3306.8|3300.8|3307.8|3301.8|3306.3|3300.3|25
1659314400000|2022-08-01 00:40:00|3307.3|3301.3|3308.5|3302.5|3311|3305|3307.3|3301.3|25
1659314700000|2022-08-01 00:45:00|3308.3|3302.3|3309.5|3303.5|3310|3304|3308.3|3302.3|23
1659315000000|2022-08-01 00:50:00|3309.8|3303.8|3311.8|3305.8|3311.8|3305.8|3309.5|3303.5|8
1659315300000|2022-08-01 00:55:00|3311.5|3305.5|3314.5|3308.5|3314.5|3308.5|3310.5|3304.5|14
1659315600000|2022-08-01 01:00:00|3314.8|3308.8|3297.8|3291.8|3315.3|3309.3|3297.4|3291.4|152
1659315900000|2022-08-01 01:05:00|3298.5|3292.5|3290.9|3284.9|3298.5|3292.5|3288.4|3282.4|202
1659316200000|2022-08-01 01:10:00|3290.4|3284.4|3281.3|3275.3|3290.6|3284.6|3280.3|3274.3|174
1659316500000|2022-08-01 01:15:00|3280.8|3274.8|3282.8|3276.8|3289.1|3283.1|3280.8|3274.8|256
1659316800000|2022-08-01 01:20:00|3283.5|3277.5|3281.3|3275.3|3285.5|3279.5|3277.1|3271.1|95
1659317100000|2022-08-01 01:25:00|3281|3275|3279.3|3273.3|3283|3277|3279.3|3273.3|64
1659317400000|2022-08-01 01:30:00|3279.8|3273.8|3285.5|3279.5|3286.8|3280.8|3277|3271|118
1659317700000|2022-08-01 01:35:00|3285.8|3279.8|3279|3273|3289|3283|3277.3|3271.3|157
1659318000000|2022-08-01 01:40:00|3278.8|3272.8|3272.5|3266.5|3280.8|3274.8|3272.3|3266.3|76
1659318300000|2022-08-01 01:45:00|3272.3|3266.3|3270.5|3264.5|3272.8|3266.8|3269.5|3263.5|111
1659318600000|2022-08-01 01:50:00|3270.8|3264.8|3271.3|3265.3|3274.3|3268.3|3270.5|3264.5|73
1659318900000|2022-08-01 01:55:00|3270.3|3264.3|3272.5|3266.5|3273.5|3267.5|3269|3263|68
1659319200000|2022-08-01 02:00:00|3272.3|3266.3|3271.3|3265.3|3274.8|3268.8|3271|3265|60
1659319500000|2022-08-01 02:05:00|3271.5|3265.5|3268.8|3262.8|3271.8|3265.8|3268.8|3262.8|22
1659319800000|2022-08-01 02:10:00|3269|3263|3271.5|3265.5|3274|3268|3267.5|3261.5|119
1659320100000|2022-08-01 02:15:00|3271.3|3265.3|3271|3265|3273.3|3267.3|3271|3265|28
1659320400000|2022-08-01 02:20:00|3270.8|3264.8|3269.8|3263.8|3271.8|3265.8|3269.5|3263.5|14
1659320700000|2022-08-01 02:25:00|3270|3264|3272.5|3266.5|3272.5|3266.5|3270|3264|14
1659321000000|2022-08-01 02:30:00|3272.3|3266.3|3270.8|3264.8|3272.3|3266.3|3270.3|3264.3|22
1659321300000|2022-08-01 02:35:00|3271|3265|3270|3264|3271.3|3265.3|3270|3264|13
1659321600000|2022-08-01 02:40:00|3270.3|3264.3|3269.3|3263.3|3271.3|3265.3|3269.3|3263.3|16
1659321900000|2022-08-01 02:45:00|3269.8|3263.8|3272.3|3266.3|3272.5|3266.5|3269.8|3263.8|33
1659322200000|2022-08-01 02:50:00|3272.5|3266.5|3277.3|3271.3|3277.5|3271.5|3272.5|3266.5|37
1659322500000|2022-08-01 02:55:00|3277.5|3271.5|3290.8|3284.8|3291.5|3285.5|3277.3|3271.3|74
1659322800000|2022-08-01 03:00:00|3291|3285|3286.5|3280.5|3291|3285|3286|3280|106
1659323100000|2022-08-01 03:05:00|3286|3280|3287.3|3281.3|3288.3|3282.3|3285.3|3279.3|92
1659323400000|2022-08-01 03:10:00|3287|3281|3283.8|3277.8|3287|3281|3281.3|3275.3|115
1659323700000|2022-08-01 03:15:00|3283.5|3277.5|3281.5|3275.5|3284.3|3278.3|3280|3274|104
1659324000000|2022-08-01 03:20:00|3281.8|3275.8|3282.5|3276.5|3282.8|3276.8|3277|3271|81
1659324300000|2022-08-01 03:25:00|3282.8|3276.8|3286.8|3280.8|3287.5|3281.5|3281.8|3275.8|92
1659324600000|2022-08-01 03:30:00|3287|3281|3289.8|3283.8|3292|3286|3286.5|3280.5|85
1659324900000|2022-08-01 03:35:00|3289.5|3283.5|3291.3|3285.3|3291.8|3285.8|3289|3283|17
1659325200000|2022-08-01 03:40:00|3291.5|3285.5|3291.8|3285.8|3292|3286|3290.3|3284.3|26
1659325500000|2022-08-01 03:45:00|3292.3|3286.3|3290.5|3284.5|3292.5|3286.5|3290.3|3284.3|22
1659325800000|2022-08-01 03:50:00|3291|3285|3291|3285|3292.5|3286.5|3290|3284|64
1659326100000|2022-08-01 03:55:00|3291.5|3285.5|3291.3|3285.3|3291.8|3285.8|3290|3284|51
1659326400000|2022-08-01 04:00:00|3291.8|3285.8|3286.5|3280.5|3291.8|3285.8|3285.8|3279.8|50
1659326700000|2022-08-01 04:05:00|3286.3|3280.3|3286|3280|3286.3|3280.3|3280.8|3274.8|23
1659327000000|2022-08-01 04:10:00|3285.8|3279.8|3286|3280|3286.5|3280.5|3283.3|3277.3|33
1659327300000|2022-08-01 04:15:00|3285.5|3279.5|3285.3|3279.3|3285.5|3279.5|3283.8|3277.8|24
1659327600000|2022-08-01 04:20:00|3285|3279|3285.5|3279.5|3286|3280|3284|3278|26
1659327900000|2022-08-01 04:25:00|3285.3|3279.3|3284.8|3278.8|3285.3|3279.3|3283.8|3277.8|31
1659328200000|2022-08-01 04:30:00|3284.5|3278.5|3284.8|3278.8|3284.8|3278.8|3284.3|3278.3|7
1659328500000|2022-08-01 04:35:00|3283.8|3277.8|3284.3|3278.3|3284.3|3278.3|3283.8|3277.8|8
1659328800000|2022-08-01 04:40:00|3283.5|3277.5|3281.5|3275.5|3283.5|3277.5|3281.3|3275.3|24
1659329100000|2022-08-01 04:45:00|3281.3|3275.3|3282.3|3276.3|3282.5|3276.5|3281.3|3275.3|12
1659329400000|2022-08-01 04:50:00|3282|3276|3285.3|3279.3|3285.3|3279.3|3281.8|3275.8|19
1659329700000|2022-08-01 04:55:00|3285|3279|3283.3|3277.3|3285|3279|3282.5|3276.5|21
1659330000000|2022-08-01 05:00:00|3283|3277|3282.3|3276.3|3283.3|3277.3|3282.3|3276.3|8
1659330300000|2022-08-01 05:05:00|3281.8|3275.8|3279.3|3273.3|3281.8|3275.8|3279.3|3273.3|13
1659330600000|2022-08-01 05:10:00|3279.8|3273.8|3279.5|3273.5|3279.8|3273.8|3278.3|3272.3|39
1659330900000|2022-08-01 05:15:00|3279.8|3273.8|3280.5|3274.5|3280.8|3274.8|3279.3|3273.3|28
1659331200000|2022-08-01 05:20:00|3280.3|3274.3|3278.5|3272.5|3280.3|3274.3|3278.5|3272.5|12
1659331500000|2022-08-01 05:25:00|3278.8|3272.8|3279.3|3273.3|3279.5|3273.5|3278.8|3272.8|13
1659331800000|2022-08-01 05:30:00|3279|3273|3277|3271|3285|3279|3276.3|3270.3|117
1659332100000|2022-08-01 05:35:00|3277.8|3271.8|3286.3|3280.3|3286.8|3280.8|3277.3|3271.3|148
1659332400000|2022-08-01 05:40:00|3286.5|3280.5|3287|3281|3289.5|3283.5|3284.8|3278.8|154
1659332700000|2022-08-01 05:45:00|3286.5|3280.5|3288.8|3282.8|3291.5|3285.5|3285.8|3279.8|126
1659333000000|2022-08-01 05:50:00|3288.5|3282.5|3288|3282|3291|3285|3287.5|3281.5|65
1659333300000|2022-08-01 05:55:00|3287.8|3281.8|3287.8|3281.8|3290.3|3284.3|3285.5|3279.5|128
1659333600000|2022-08-01 06:00:00|3288|3282|3281.3|3275.3|3290.3|3284.3|3280.5|3274.5|197
1659333900000|2022-08-01 06:05:00|3281|3275|3283|3277|3284.8|3278.8|3280.5|3274.5|145
1659334200000|2022-08-01 06:10:00|3282.8|3276.8|3284|3278|3284.5|3278.5|3279.8|3273.8|135
1659334500000|2022-08-01 06:15:00|3284.3|3278.3|3278.8|3272.8|3284.3|3278.3|3278.3|3272.3|186
1659334800000|2022-08-01 06:20:00|3278.5|3272.5|3279.3|3273.3|3282.3|3276.3|3275.5|3269.5|85
1659335100000|2022-08-01 06:25:00|3277.9|3271.9|3282.8|3276.8|3284|3278|3277.1|3271.1|100
1659335400000|2022-08-01 06:30:00|3283.8|3277.8|3288.5|3282.5|3289|3283|3280.8|3274.8|205
1659335700000|2022-08-01 06:35:00|3288.8|3282.8|3293.5|3287.5|3293.8|3287.8|3288.8|3282.8|70
1659336000000|2022-08-01 06:40:00|3293.3|3287.3|3297|3291|3297|3291|3291.5|3285.5|76
1659336300000|2022-08-01 06:45:00|3297.5|3291.5|3296.3|3290.3|3299.8|3293.8|3295.3|3289.3|122
1659336600000|2022-08-01 06:50:00|3295.5|3289.5|3295.3|3289.3|3296.5|3290.5|3293.5|3287.5|113
1659336900000|2022-08-01 06:55:00|3294.5|3288.5|3294.1|3288.1|3296.4|3290.4|3288|3282|48
1659337200000|2022-08-01 07:00:00|3295.4|3289.4|3301.9|3295.9|3301.9|3295.9|3291|3285|62
1659337500000|2022-08-01 07:05:00|3302.1|3296.1|3297.1|3291.1|3304.4|3298.4|3294.4|3288.4|37
1659337800000|2022-08-01 07:10:00|3297.4|3291.4|3298.6|3292.6|3299.6|3293.6|3295.6|3289.6|45
1659338100000|2022-08-01 07:15:00|3298.9|3292.9|3304.1|3298.1|3305.1|3299.1|3298.9|3292.9|74
1659338400000|2022-08-01 07:20:00|3303.9|3297.9|3301.4|3295.4|3307.6|3301.6|3301.1|3295.1|50
1659338700000|2022-08-01 07:25:00|3301.6|3295.6|3304.6|3298.6|3305.6|3299.6|3301.4|3295.4|45
1659339000000|2022-08-01 07:30:00|3304.9|3298.9|3304.6|3298.6|3306.6|3300.6|3304.1|3298.1|19
1659339300000|2022-08-01 07:35:00|3304.4|3298.4|3304.4|3298.4|3305.1|3299.1|3303.6|3297.6|26
1659339600000|2022-08-01 07:40:00|3304.1|3298.1|3299.9|3293.9|3304.1|3298.1|3298.4|3292.4|56
1659339900000|2022-08-01 07:45:00|3299.6|3293.6|3290.6|3284.6|3299.6|3293.6|3290.6|3284.6|28
1659340200000|2022-08-01 07:50:00|3290.4|3284.4|3290.6|3284.6|3295.1|3289.1|3289.9|3283.9|106
1659340500000|2022-08-01 07:55:00|3290.4|3284.4|3285.6|3279.6|3294.1|3288.1|3284.4|3278.4|53
1659340800000|2022-08-01 08:00:00|3285.1|3279.1|3284.1|3278.1|3288.4|3282.4|3283.6|3277.6|77
1659341100000|2022-08-01 08:05:00|3285.1|3279.1|3287.1|3281.1|3289.9|3283.9|3283.9|3277.9|81
1659341400000|2022-08-01 08:10:00|3286.9|3280.9|3288.6|3282.6|3289.4|3283.4|3283.9|3277.9|82
1659341700000|2022-08-01 08:15:00|3288.1|3282.1|3286.9|3280.9|3288.9|3282.9|3285.4|3279.4|94
1659342000000|2022-08-01 08:20:00|3286.6|3280.6|3285.1|3279.1|3287.9|3281.9|3284.4|3278.4|69
1659342300000|2022-08-01 08:25:00|3284.9|3278.9|3286.9|3280.9|3288.4|3282.4|3283.6|3277.6|58
1659342600000|2022-08-01 08:30:00|3287.1|3281.1|3291.1|3285.1|3291.1|3285.1|3286.9|3280.9|39
1659342900000|2022-08-01 08:35:00|3290.6|3284.6|3287.6|3281.6|3290.6|3284.6|3286.4|3280.4|45
1659343200000|2022-08-01 08:40:00|3287.9|3281.9|3285.1|3279.1|3288.4|3282.4|3284.9|3278.9|23
1659343500000|2022-08-01 08:45:00|3286.1|3280.1|3289.9|3283.9|3289.9|3283.9|3284.4|3278.4|33
1659343800000|2022-08-01 08:50:00|3290.1|3284.1|3285.9|3279.9|3290.1|3284.1|3284.6|3278.6|59
1659344100000|2022-08-01 08:55:00|3286.1|3280.1|3284.6|3278.6|3286.6|3280.6|3283.9|3277.9|30
1659344400000|2022-08-01 09:00:00|3284.4|3278.4|3284.6|3278.6|3287.6|3281.6|3283.4|3277.4|19
1659344700000|2022-08-01 09:05:00|3284.9|3278.9|3286.6|3280.6|3286.9|3280.9|3283.6|3277.6|20
1659345000000|2022-08-01 09:10:00|3286.9|3280.9|3289.4|3283.4|3290.6|3284.6|3285.1|3279.1|40
1659345300000|2022-08-01 09:15:00|3289.6|3283.6|3289.1|3283.1|3293.1|3287.1|3287.9|3281.9|72
1659345600000|2022-08-01 09:20:00|3288.6|3282.6|3285.4|3279.4|3288.6|3282.6|3285.4|3279.4|26
1659345900000|2022-08-01 09:25:00|3285.6|3279.6|3285.6|3279.6|3286.1|3280.1|3284.1|3278.1|16
1659346200000|2022-08-01 09:30:00|3285.9|3279.9|3286.1|3280.1|3288.6|3282.6|3285.6|3279.6|26
1659346500000|2022-08-01 09:35:00|3286.4|3280.4|3284.9|3278.9|3286.9|3280.9|3283.9|3277.9|34
1659346800000|2022-08-01 09:40:00|3285.4|3279.4|3287.1|3281.1|3287.1|3281.1|3283.9|3277.9|22
1659347100000|2022-08-01 09:45:00|3286.9|3280.9|3289.9|3283.9|3293.4|3287.4|3286.1|3280.1|92
1659347400000|2022-08-01 09:50:00|3289.6|3283.6|3288.6|3282.6|3289.9|3283.9|3288.4|3282.4|31
1659347700000|2022-08-01 09:55:00|3288.4|3282.4|3289.6|3283.6|3289.6|3283.6|3287.4|3281.4|63
1659348000000|2022-08-01 10:00:00|3290.1|3284.1|3295.6|3289.6|3295.9|3289.9|3290.1|3284.1|63
1659348300000|2022-08-01 10:05:00|3295.9|3289.9|3297.4|3291.4|3298.1|3292.1|3292.4|3286.4|43
1659348600000|2022-08-01 10:10:00|3297.6|3291.6|3298.1|3292.1|3298.9|3292.9|3296.1|3290.1|61
1659348900000|2022-08-01 10:15:00|3298.4|3292.4|3303.1|3297.1|3305.6|3299.6|3298.4|3292.4|59
1659349200000|2022-08-01 10:20:00|3302.9|3296.9|3299.9|3293.9|3302.9|3296.9|3298.1|3292.1|42
1659349500000|2022-08-01 10:25:00|3300.4|3294.4|3294.6|3288.6|3300.9|3294.9|3293.1|3287.1|67
1659349800000|2022-08-01 10:30:00|3294.4|3288.4|3299.1|3293.1|3299.1|3293.1|3292.9|3286.9|104
1659350100000|2022-08-01 10:35:00|3298.9|3292.9|3297.9|3291.9|3299.1|3293.1|3297.9|3291.9|27
1659350400000|2022-08-01 10:40:00|3297.6|3291.6|3297.1|3291.1|3301.1|3295.1|3295.6|3289.6|56
1659350700000|2022-08-01 10:45:00|3297.4|3291.4|3294.9|3288.9|3297.4|3291.4|3292.9|3286.9|55
1659351000000|2022-08-01 10:50:00|3294.6|3288.6|3297.1|3291.1|3298.9|3292.9|3293.4|3287.4|63
1659351300000|2022-08-01 10:55:00|3297.4|3291.4|3296.4|3290.4|3299.6|3293.6|3295.4|3289.4|48
1659351600000|2022-08-01 11:00:00|3296.6|3290.6|3298.1|3292.1|3299.4|3293.4|3296.6|3290.6|41
1659351900000|2022-08-01 11:05:00|3298.9|3292.9|3297.1|3291.1|3301.9|3295.9|3296.4|3290.4|36
1659352200000|2022-08-01 11:10:00|3297.4|3291.4|3302.1|3296.1|3302.1|3296.1|3297.1|3291.1|43
1659352500000|2022-08-01 11:15:00|3301.9|3295.9|3301.9|3295.9|3302.9|3296.9|3301.6|3295.6|9
1659352800000|2022-08-01 11:20:00|3300.6|3294.6|3300.1|3294.1|3302.6|3296.6|3298.1|3292.1|45
1659353100000|2022-08-01 11:25:00|3299.9|3293.9|3302.6|3296.6|3302.6|3296.6|3299.9|3293.9|23
1659353400000|2022-08-01 11:30:00|3302.9|3296.9|3303.6|3297.6|3306.1|3300.1|3301.6|3295.6|61
1659353700000|2022-08-01 11:35:00|3303.4|3297.4|3304.4|3298.4|3305.4|3299.4|3302.1|3296.1|35
1659354000000|2022-08-01 11:40:00|3305.1|3299.1|3296.9|3290.9|3305.1|3299.1|3296.6|3290.6|51
1659354300000|2022-08-01 11:45:00|3297.1|3291.1|3294.9|3288.9|3297.6|3291.6|3294.6|3288.6|35
1659354600000|2022-08-01 11:50:00|3294.6|3288.6|3299.6|3293.6|3299.6|3293.6|3287.1|3281.1|74
1659354900000|2022-08-01 11:55:00|3300.1|3294.1|3302.1|3296.1|3302.9|3296.9|3298|3292|65
1659355200000|2022-08-01 12:00:00|3301.4|3295.4|3301.4|3295.4|3308.5|3302.5|3300.1|3294.1|102
1659355500000|2022-08-01 12:05:00|3300.9|3294.9|3304.9|3298.9|3305.1|3299.1|3300.6|3294.6|59
1659355800000|2022-08-01 12:10:00|3305.1|3299.1|3307.9|3301.9|3308.4|3302.4|3302.6|3296.6|98
1659356100000|2022-08-01 12:15:00|3307.6|3301.6|3311.1|3305.1|3311.1|3305.1|3307.4|3301.4|103
1659356400000|2022-08-01 12:20:00|3311.4|3305.4|3309.6|3303.6|3315.4|3309.4|3307.1|3301.1|75
1659356700000|2022-08-01 12:25:00|3310.1|3304.1|3311.9|3305.9|3313.1|3307.1|3306.4|3300.4|62
1659357000000|2022-08-01 12:30:00|3312.1|3306.1|3311.6|3305.6|3313.9|3307.9|3308.9|3302.9|37
1659357300000|2022-08-01 12:35:00|3311.9|3305.9|3312.4|3306.4|3319.6|3313.6|3311.9|3305.9|66
1659357600000|2022-08-01 12:40:00|3312.1|3306.1|3310.6|3304.6|3312.6|3306.6|3309.6|3303.6|47
1659357900000|2022-08-01 12:45:00|3310.4|3304.4|3307.1|3301.1|3310.6|3304.6|3306.4|3300.4|44
1659358200000|2022-08-01 12:50:00|3307.4|3301.4|3304.4|3298.4|3308.9|3302.9|3303.6|3297.6|81
1659358500000|2022-08-01 12:55:00|3304.1|3298.1|3304.1|3298.1|3305.6|3299.6|3302.4|3296.4|78
1659358800000|2022-08-01 13:00:00|3303.9|3297.9|3304.4|3298.4|3308.1|3302.1|3303.6|3297.6|384
1659359100000|2022-08-01 13:05:00|3304.6|3298.6|3306.1|3300.1|3311.6|3305.6|3304.1|3298.1|230
1659359400000|2022-08-01 13:10:00|3305.9|3299.9|3306.1|3300.1|3307.1|3301.1|3300.1|3294.1|139
1659359700000|2022-08-01 13:15:00|3306.9|3300.9|3306.9|3300.9|3309.4|3303.4|3304.4|3298.4|127
1659360000000|2022-08-01 13:20:00|3307.4|3301.4|3304.6|3298.6|3308.1|3302.1|3303.6|3297.6|131
1659360300000|2022-08-01 13:25:00|3304.9|3298.9|3304.1|3298.1|3306.9|3300.9|3303.9|3297.9|135
1659360600000|2022-08-01 13:30:00|3303.9|3297.9|3306.6|3300.6|3307.1|3301.1|3303.4|3297.4|295
1659360900000|2022-08-01 13:35:00|3306.1|3300.1|3309.4|3303.4|3310.1|3304.1|3303.9|3297.9|305
1659361200000|2022-08-01 13:40:00|3309.9|3303.9|3320.1|3314.1|3324.4|3318.4|3307.4|3301.4|227
1659361500000|2022-08-01 13:45:00|3319.9|3313.9|3326.9|3320.9|3332.8|3326.8|3319.4|3313.4|346
1659361800000|2022-08-01 13:50:00|3327.1|3321.1|3314.1|3308.1|3327.6|3321.6|3313.9|3307.9|156
1659362100000|2022-08-01 13:55:00|3314.9|3308.9|3308.9|3302.9|3315.6|3309.6|3303.4|3297.4|171
1659362400000|2022-08-01 14:00:00|3309.1|3303.1|3309.1|3303.1|3314.5|3308.5|3305.9|3299.9|361
1659362700000|2022-08-01 14:05:00|3309.4|3303.4|3310.6|3304.6|3313.1|3307.1|3304.1|3298.1|233
1659363000000|2022-08-01 14:10:00|3311.4|3305.4|3317.4|3311.4|3318.1|3312.1|3310.1|3304.1|229
1659363300000|2022-08-01 14:15:00|3317.6|3311.6|3305.9|3299.9|3318.1|3312.1|3305.9|3299.9|205
1659363600000|2022-08-01 14:20:00|3305.4|3299.4|3305.4|3299.4|3307.4|3301.4|3303.9|3297.9|153
1659363900000|2022-08-01 14:25:00|3305.6|3299.6|3304.6|3298.6|3307.9|3301.9|3303.6|3297.6|153
1659364200000|2022-08-01 14:30:00|3305.1|3299.1|3317.9|3311.9|3319.6|3313.6|3304.4|3298.4|276
1659364500000|2022-08-01 14:35:00|3318.1|3312.1|3317.1|3311.1|3322.4|3316.4|3313.9|3307.9|244
1659364800000|2022-08-01 14:40:00|3317.4|3311.4|3323.6|3317.6|3326|3320|3316.6|3310.6|193
1659365100000|2022-08-01 14:45:00|3323.9|3317.9|3327.6|3321.6|3331.6|3325.6|3323.6|3317.6|148
1659365400000|2022-08-01 14:50:00|3328.4|3322.4|3331.6|3325.6|3338.6|3332.6|3328.4|3322.4|197
1659365700000|2022-08-01 14:55:00|3333.3|3327.3|3328.9|3322.9|3336.9|3330.9|3326.6|3320.6|241
1659366000000|2022-08-01 15:00:00|3329.1|3323.1|3333.4|3327.4|3335.1|3329.1|3326.8|3320.8|183
1659366300000|2022-08-01 15:05:00|3332.4|3326.4|3325.4|3319.4|3334.4|3328.4|3325.4|3319.4|132
1659366600000|2022-08-01 15:10:00|3325.6|3319.6|3324.6|3318.6|3327.6|3321.6|3322.6|3316.6|130
1659366900000|2022-08-01 15:15:00|3324.4|3318.4|3324.6|3318.6|3326.1|3320.1|3323.6|3317.6|111
1659367200000|2022-08-01 15:20:00|3324.4|3318.4|3328.1|3322.1|3329.6|3323.6|3323.1|3317.1|118
1659367500000|2022-08-01 15:25:00|3328.4|3322.4|3327.4|3321.4|3330.4|3324.4|3327.4|3321.4|81
1659367800000|2022-08-01 15:30:00|3327.1|3321.1|3330.1|3324.1|3330.9|3324.9|3324.9|3318.9|122
1659368100000|2022-08-01 15:35:00|3331.1|3325.1|3323.6|3317.6|3334.9|3328.9|3323.1|3317.1|148
1659368400000|2022-08-01 15:40:00|3323.4|3317.4|3321.6|3315.6|3323.9|3317.9|3317.9|3311.9|195
1659368700000|2022-08-01 15:45:00|3321.9|3315.9|3319.1|3313.1|3324.1|3318.1|3318.6|3312.6|153
1659369000000|2022-08-01 15:50:00|3319.4|3313.4|3316.1|3310.1|3319.6|3313.6|3315.9|3309.9|107
1659369300000|2022-08-01 15:55:00|3316.4|3310.4|3328.6|3322.6|3328.6|3322.6|3316.1|3310.1|101
1659369600000|2022-08-01 16:00:00|3328.9|3322.9|3331.6|3325.6|3332.1|3326.1|3328.9|3322.9|42
1659369900000|2022-08-01 16:05:00|3331.9|3325.9|3334.6|3328.6|3335.1|3329.1|3331.9|3325.9|42
1659370200000|2022-08-01 16:10:00|3334.4|3328.4|3335.6|3329.6|3335.6|3329.6|3334.4|3328.4|46
1659370500000|2022-08-01 16:15:00|3335.4|3329.4|3339.1|3333.1|3339.4|3333.4|3335.1|3329.1|54
1659370800000|2022-08-01 16:20:00|3338.6|3332.6|3339.4|3333.4|3344.4|3338.4|3338.1|3332.1|59
1659371100000|2022-08-01 16:25:00|3339.1|3333.1|3337.1|3331.1|3340.4|3334.4|3336.6|3330.6|102
1659371400000|2022-08-01 16:30:00|3337.4|3331.4|3338.9|3332.9|3338.9|3332.9|3335.6|3329.6|43
1659371700000|2022-08-01 16:35:00|3338.6|3332.6|3337.4|3331.4|3339.6|3333.6|3336.9|3330.9|53
1659372000000|2022-08-01 16:40:00|3337.1|3331.1|3339.6|3333.6|3339.6|3333.6|3336.6|3330.6|23
1659372300000|2022-08-01 16:45:00|3339.4|3333.4|3348.9|3342.9|3349.8|3343.8|3339.4|3333.4|66
1659372600000|2022-08-01 16:50:00|3348.6|3342.6|3351.4|3345.4|3351.4|3345.4|3348.4|3342.4|48
1659372900000|2022-08-01 16:55:00|3350.5|3344.5|3352.6|3346.6|3355.3|3349.3|3349.6|3343.6|84
1659398400000|2022-08-02 00:00:00|3357.4|3351.4|3357.1|3351.1|3358.3|3352.3|3356.4|3350.4|10
1659398700000|2022-08-02 00:05:00|3357|3351|3354.3|3348.3|3363.1|3357.1|3352.4|3346.4|57
1659399000000|2022-08-02 00:10:00|3354.1|3348.1|3364.5|3358.5|3364.5|3358.5|3353.9|3347.9|53
1659399300000|2022-08-02 00:15:00|3364.3|3358.3|3365.3|3359.3|3365.3|3359.3|3363.8|3357.8|6
1659399600000|2022-08-02 00:20:00|3365.5|3359.5|3362.8|3356.8|3365.8|3359.8|3362.3|3356.3|34
1659399900000|2022-08-02 00:25:00|3362.5|3356.5|3356.5|3350.5|3362.5|3356.5|3356.3|3350.3|25
1659400200000|2022-08-02 00:30:00|3356.3|3350.3|3351.1|3345.1|3356.5|3350.5|3347.4|3341.4|71
1659400500000|2022-08-02 00:35:00|3350.4|3344.4|3352.3|3346.3|3352.8|3346.8|3350.1|3344.1|29
1659400800000|2022-08-02 00:40:00|3352|3346|3347.5|3341.5|3352|3346|3343.8|3337.8|42
1659401100000|2022-08-02 00:45:00|3347.3|3341.3|3346.5|3340.5|3349.5|3343.5|3346.5|3340.5|22
1659401400000|2022-08-02 00:50:00|3346|3340|3346.5|3340.5|3347.8|3341.8|3345.8|3339.8|21
1659401700000|2022-08-02 00:55:00|3345.8|3339.8|3341.5|3335.5|3346|3340|3341|3335|62
1659402000000|2022-08-02 01:00:00|3341.3|3335.3|3341|3335|3343.3|3337.3|3333.8|3327.8|250
1659402300000|2022-08-02 01:05:00|3340.8|3334.8|3329.5|3323.5|3340.8|3334.8|3328|3322|120
1659402600000|2022-08-02 01:10:00|3329.3|3323.3|3320|3314|3329.3|3323.3|3319.4|3313.4|142
1659402900000|2022-08-02 01:15:00|3320.3|3314.3|3337.1|3331.1|3341.5|3335.5|3320.3|3314.3|160
1659403200000|2022-08-02 01:20:00|3336.4|3330.4|3338|3332|3341.4|3335.4|3333|3327|111
1659403500000|2022-08-02 01:25:00|3338.3|3332.3|3340.5|3334.5|3340.5|3334.5|3335.3|3329.3|68
1659403800000|2022-08-02 01:30:00|3340.3|3334.3|3339.5|3333.5|3344.8|3338.8|3339.5|3333.5|55
1659404100000|2022-08-02 01:35:00|3339.8|3333.8|3336.8|3330.8|3340.5|3334.5|3336.8|3330.8|30
1659404400000|2022-08-02 01:40:00|3336|3330|3330.8|3324.8|3336|3330|3330.8|3324.8|82
1659404700000|2022-08-02 01:45:00|3329.5|3323.5|3328.3|3322.3|3332.3|3326.3|3327.3|3321.3|68
1659405000000|2022-08-02 01:50:00|3328.5|3322.5|3325.8|3319.8|3334.8|3328.8|3324.3|3318.3|177
1659405300000|2022-08-02 01:55:00|3326.3|3320.3|3330.5|3324.5|3330.5|3324.5|3325|3319|199
1659405600000|2022-08-02 02:00:00|3329.3|3323.3|3329.3|3323.3|3331|3325|3328.3|3322.3|117
1659405900000|2022-08-02 02:05:00|3329.5|3323.5|3329.5|3323.5|3332.5|3326.5|3328.3|3322.3|130
1659406200000|2022-08-02 02:10:00|3330|3324|3328.3|3322.3|3330|3324|3326|3320|97
1659406500000|2022-08-02 02:15:00|3328|3322|3328.5|3322.5|3328.5|3322.5|3327.8|3321.8|5
1659406800000|2022-08-02 02:20:00|3328.3|3322.3|3328|3322|3328.3|3322.3|3328|3322|4
1659407100000|2022-08-02 02:25:00|3327.8|3321.8|3328|3322|3328|3322|3327.8|3321.8|2
1659407400000|2022-08-02 02:30:00|3327.8|3321.8|3325.3|3319.3|3329.5|3323.5|3324.8|3318.8|89
1659407700000|2022-08-02 02:35:00|3325.5|3319.5|3318.8|3312.8|3326|3320|3318|3312|142
1659408000000|2022-08-02 02:40:00|3319|3313|3319.5|3313.5|3321|3315|3317.3|3311.3|130
1659408300000|2022-08-02 02:45:00|3319|3313|3317.3|3311.3|3320|3314|3316.5|3310.5|126
1659408600000|2022-08-02 02:50:00|3317.8|3311.8|3317.8|3311.8|3318.3|3312.3|3312.5|3306.5|112
1659408900000|2022-08-02 02:55:00|3318|3312|3325.5|3319.5|3326.8|3320.8|3315|3309|94
1659409200000|2022-08-02 03:00:00|3325.3|3319.3|3320.3|3314.3|3326.3|3320.3|3320.3|3314.3|146
1659409500000|2022-08-02 03:05:00|3320|3314|3318|3312|3322|3316|3315.8|3309.8|116
1659409800000|2022-08-02 03:10:00|3318.3|3312.3|3318|3312|3319|3313|3313.8|3307.8|65
1659410100000|2022-08-02 03:15:00|3318.3|3312.3|3329|3323|3330.3|3324.3|3318.3|3312.3|223
1659410400000|2022-08-02 03:20:00|3329.3|3323.3|3324|3318|3329.5|3323.5|3323.8|3317.8|107
1659410700000|2022-08-02 03:25:00|3324.3|3318.3|3329.5|3323.5|3329.5|3323.5|3324.3|3318.3|89
1659411000000|2022-08-02 03:30:00|3329.3|3323.3|3332|3326|3332.3|3326.3|3327.5|3321.5|44
1659411300000|2022-08-02 03:35:00|3332.3|3326.3|3331.3|3325.3|3333.8|3327.8|3331.3|3325.3|60
1659411600000|2022-08-02 03:40:00|3331.5|3325.5|3328|3322|3331.8|3325.8|3328|3322|26
1659411900000|2022-08-02 03:45:00|3327.5|3321.5|3323.5|3317.5|3327.5|3321.5|3323.5|3317.5|21
1659412200000|2022-08-02 03:50:00|3323.3|3317.3|3321|3315|3323.6|3317.6|3319.8|3313.8|27
1659412500000|2022-08-02 03:55:00|3321.5|3315.5|3322.3|3316.3|3325.5|3319.5|3321.5|3315.5|18
1659412800000|2022-08-02 04:00:00|3322|3316|3319.3|3313.3|3322|3316|3318.8|3312.8|18
1659413100000|2022-08-02 04:05:00|3319.8|3313.8|3316.3|3310.3|3319.8|3313.8|3315.8|3309.8|30
1659413400000|2022-08-02 04:10:00|3316.8|3310.8|3314.8|3308.8|3317.5|3311.5|3313.8|3307.8|57
1659413700000|2022-08-02 04:15:00|3314.3|3308.3|3315|3309|3316|3310|3314|3308|27
1659414000000|2022-08-02 04:20:00|3314.8|3308.8|3313.8|3307.8|3315.3|3309.3|3313.5|3307.5|16
1659414300000|2022-08-02 04:25:00|3313.5|3307.5|3312|3306|3313.5|3307.5|3312|3306|14
1659414600000|2022-08-02 04:30:00|3311.8|3305.8|3311|3305|3312|3306|3310.3|3304.3|76
1659414900000|2022-08-02 04:35:00|3311.8|3305.8|3314.8|3308.8|3314.8|3308.8|3311|3305|36
1659415200000|2022-08-02 04:40:00|3315.3|3309.3|3313.3|3307.3|3315.8|3309.8|3313.3|3307.3|30
1659415500000|2022-08-02 04:45:00|3313.5|3307.5|3310.3|3304.3|3313.5|3307.5|3310.3|3304.3|35
1659415800000|2022-08-02 04:50:00|3311|3305|3310|3304|3311.3|3305.3|3309.3|3303.3|20
1659416100000|2022-08-02 04:55:00|3309.8|3303.8|3309|3303|3310|3304|3309|3303|5
1659416400000|2022-08-02 05:00:00|3309.3|3303.3|3308.3|3302.3|3309.3|3303.3|3307|3301|15
1659416700000|2022-08-02 05:05:00|3308.8|3302.8|3310|3304|3311|3305|3307.5|3301.5|30
1659417000000|2022-08-02 05:10:00|3310.3|3304.3|3307.8|3301.8|3310.5|3304.5|3307.5|3301.5|22
1659417300000|2022-08-02 05:15:00|3308|3302|3312.3|3306.3|3313|3307|3308|3302|49
1659417600000|2022-08-02 05:20:00|3313|3307|3314.5|3308.5|3314.8|3308.8|3313|3307|12
1659417900000|2022-08-02 05:25:00|3314.8|3308.8|3316|3310|3317.8|3311.8|3314.8|3308.8|19
1659418200000|2022-08-02 05:30:00|3316.3|3310.3|3304.5|3298.5|3317|3311|3304.3|3298.3|135
1659418500000|2022-08-02 05:35:00|3305.5|3299.5|3306.5|3300.5|3309.5|3303.5|3303.8|3297.8|74
1659418800000|2022-08-02 05:40:00|3306.8|3300.8|3305.5|3299.5|3307.5|3301.5|3304.5|3298.5|57
1659419100000|2022-08-02 05:45:00|3305.8|3299.8|3307.8|3301.8|3310.5|3304.5|3305.3|3299.3|77
1659419400000|2022-08-02 05:50:00|3307.3|3301.3|3306.8|3300.8|3307.8|3301.8|3305|3299|42
1659419700000|2022-08-02 05:55:00|3307|3301|3308.8|3302.8|3310.8|3304.8|3307|3301|40
1659420000000|2022-08-02 06:00:00|3309.3|3303.3|3314.5|3308.5|3314.5|3308.5|3307.5|3301.5|63
1659420300000|2022-08-02 06:05:00|3315.8|3309.8|3318.8|3312.8|3319.3|3313.3|3308.8|3302.8|77
1659420600000|2022-08-02 06:10:00|3319|3313|3318.5|3312.5|3320.5|3314.5|3315.3|3309.3|126
1659420900000|2022-08-02 06:15:00|3318.8|3312.8|3333.1|3327.1|3336.1|3330.1|3317.3|3311.3|307
1659421200000|2022-08-02 06:20:00|3332.1|3326.1|3333|3327|3334.1|3328.1|3325.5|3319.5|143
1659421500000|2022-08-02 06:25:00|3333.3|3327.3|3328.8|3322.8|3334.3|3328.3|3325|3319|149
1659421800000|2022-08-02 06:30:00|3329.8|3323.8|3328|3322|3330.5|3324.5|3324.8|3318.8|50
1659422100000|2022-08-02 06:35:00|3327|3321|3330.5|3324.5|3331.8|3325.8|3325.3|3319.3|67
1659422400000|2022-08-02 06:40:00|3331|3325|3324.8|3318.8|3331|3325|3324.8|3318.8|86
1659422700000|2022-08-02 06:45:00|3324.5|3318.5|3327.5|3321.5|3327.5|3321.5|3323.3|3317.3|52
1659423000000|2022-08-02 06:50:00|3327.8|3321.8|3332.5|3326.5|3333.9|3327.9|3325.8|3319.8|85
1659423300000|2022-08-02 06:55:00|3332.8|3326.8|3329.9|3323.9|3332.8|3326.8|3327.9|3321.9|61
1659423600000|2022-08-02 07:00:00|3330.1|3324.1|3346.1|3340.1|3347.1|3341.1|3330.1|3324.1|99
1659423900000|2022-08-02 07:05:00|3345.9|3339.9|3336.4|3330.4|3347.9|3341.9|3333.9|3327.9|96
1659424200000|2022-08-02 07:10:00|3336.1|3330.1|3344.4|3338.4|3344.4|3338.4|3333.6|3327.6|48
1659424500000|2022-08-02 07:15:00|3343.4|3337.4|3344.4|3338.4|3344.5|3338.5|3338.6|3332.6|34
1659424800000|2022-08-02 07:20:00|3344.1|3338.1|3353.8|3347.8|3362.1|3356.1|3343.6|3337.6|81
1659425100000|2022-08-02 07:25:00|3353.9|3347.9|3360.1|3354.1|3360.1|3354.1|3351.1|3345.1|40
1659425400000|2022-08-02 07:30:00|3361.1|3355.1|3361.4|3355.4|3362.4|3356.4|3356.6|3350.6|51
1659425700000|2022-08-02 07:35:00|3361.9|3355.9|3358.9|3352.9|3364.6|3358.6|3358.1|3352.1|76
1659426000000|2022-08-02 07:40:00|3359.1|3353.1|3357.4|3351.4|3359.6|3353.6|3355.6|3349.6|38
1659426300000|2022-08-02 07:45:00|3357.6|3351.6|3357.6|3351.6|3358.6|3352.6|3356.1|3350.1|28
1659426600000|2022-08-02 07:50:00|3357.9|3351.9|3363.9|3357.9|3365.6|3359.6|3357.9|3351.9|47
1659426900000|2022-08-02 07:55:00|3364.1|3358.1|3364.1|3358.1|3365.6|3359.6|3360.6|3354.6|44
1659427200000|2022-08-02 08:00:00|3363.9|3357.9|3355.6|3349.6|3364.6|3358.6|3355.6|3349.6|77
1659427500000|2022-08-02 08:05:00|3355.4|3349.4|3351.9|3345.9|3355.4|3349.4|3350.6|3344.6|46
1659427800000|2022-08-02 08:10:00|3350.4|3344.4|3351.6|3345.6|3352.1|3346.1|3348.6|3342.6|46
1659428100000|2022-08-02 08:15:00|3352.1|3346.1|3353.6|3347.6|3354.9|3348.9|3351.4|3345.4|38
1659428400000|2022-08-02 08:20:00|3353.4|3347.4|3357.6|3351.6|3359.4|3353.4|3351.1|3345.1|60
1659428700000|2022-08-02 08:25:00|3357.4|3351.4|3354.9|3348.9|3359.1|3353.1|3354.9|3348.9|51
1659429000000|2022-08-02 08:30:00|3354.6|3348.6|3348.9|3342.9|3354.6|3348.6|3347.9|3341.9|42
1659429300000|2022-08-02 08:35:00|3348.6|3342.6|3349.1|3343.1|3349.4|3343.4|3346.1|3340.1|47
1659429600000|2022-08-02 08:40:00|3349.4|3343.4|3347.4|3341.4|3349.6|3343.6|3346.6|3340.6|33
1659429900000|2022-08-02 08:45:00|3347.6|3341.6|3351.9|3345.9|3354.9|3348.9|3347.6|3341.6|50
1659430200000|2022-08-02 08:50:00|3352.1|3346.1|3347.9|3341.9|3352.6|3346.6|3347.1|3341.1|59
1659430500000|2022-08-02 08:55:00|3348.1|3342.1|3349.9|3343.9|3349.9|3343.9|3347.1|3341.1|19
1659430800000|2022-08-02 09:00:00|3349.4|3343.4|3340.6|3334.6|3349.9|3343.9|3340.1|3334.1|49
1659431100000|2022-08-02 09:05:00|3340.9|3334.9|3345.1|3339.1|3347.9|3341.9|3340.6|3334.6|57
1659431400000|2022-08-02 09:10:00|3345.4|3339.4|3347.6|3341.6|3350.4|3344.4|3345.4|3339.4|50
1659431700000|2022-08-02 09:15:00|3348.1|3342.1|3349.9|3343.9|3352.4|3346.4|3348.1|3342.1|82
1659432000000|2022-08-02 09:20:00|3350.1|3344.1|3346.4|3340.4|3350.6|3344.6|3346.4|3340.4|58
1659432300000|2022-08-02 09:25:00|3346.1|3340.1|3345.9|3339.9|3347.4|3341.4|3343.4|3337.4|80
1659432600000|2022-08-02 09:30:00|3345.6|3339.6|3344.4|3338.4|3346.9|3340.9|3344.1|3338.1|40
1659432900000|2022-08-02 09:35:00|3344.1|3338.1|3347.9|3341.9|3349.4|3343.4|3344.1|3338.1|37
1659433200000|2022-08-02 09:40:00|3348.1|3342.1|3347.6|3341.6|3348.9|3342.9|3346.9|3340.9|26
1659433500000|2022-08-02 09:45:00|3347.9|3341.9|3345.1|3339.1|3347.9|3341.9|3344.9|3338.9|36
1659433800000|2022-08-02 09:50:00|3344.9|3338.9|3345.1|3339.1|3345.6|3339.6|3342.6|3336.6|54
1659434100000|2022-08-02 09:55:00|3344.9|3338.9|3343.1|3337.1|3345.1|3339.1|3343.1|3337.1|33
1659434400000|2022-08-02 10:00:00|3342.6|3336.6|3341.9|3335.9|3343.6|3337.6|3340.6|3334.6|27
1659434700000|2022-08-02 10:05:00|3342.1|3336.1|3340.6|3334.6|3342.6|3336.6|3338.6|3332.6|24
1659435000000|2022-08-02 10:10:00|3340.4|3334.4|3340.4|3334.4|3341.6|3335.6|3337.4|3331.4|37
1659435300000|2022-08-02 10:15:00|3340.1|3334.1|3337.9|3331.9|3340.1|3334.1|3336.9|3330.9|55
1659435600000|2022-08-02 10:20:00|3338.1|3332.1|3341.9|3335.9|3341.9|3335.9|3338.1|3332.1|32
1659435900000|2022-08-02 10:25:00|3342.1|3336.1|3340.9|3334.9|3342.4|3336.4|3339.1|3333.1|26
1659436200000|2022-08-02 10:30:00|3341.1|3335.1|3344.9|3338.9|3345.4|3339.4|3338.6|3332.6|70
1659436500000|2022-08-02 10:35:00|3344.4|3338.4|3339.4|3333.4|3344.4|3338.4|3339.1|3333.1|63
1659436800000|2022-08-02 10:40:00|3339.6|3333.6|3341.9|3335.9|3344|3338|3339.1|3333.1|46
1659437100000|2022-08-02 10:45:00|3341.6|3335.6|3339.6|3333.6|3341.6|3335.6|3339.1|3333.1|18
1659437400000|2022-08-02 10:50:00|3339.1|3333.1|3340.6|3334.6|3342.9|3336.9|3339.1|3333.1|32
1659437700000|2022-08-02 10:55:00|3340.4|3334.4|3344.1|3338.1|3344.1|3338.1|3340.1|3334.1|44
1659438000000|2022-08-02 11:00:00|3344.4|3338.4|3349.9|3343.9|3352.4|3346.4|3344.4|3338.4|26
1659438300000|2022-08-02 11:05:00|3349.6|3343.6|3350.1|3344.1|3350.1|3344.1|3349.1|3343.1|12
1659438600000|2022-08-02 11:10:00|3349.9|3343.9|3348.4|3342.4|3350.4|3344.4|3348.4|3342.4|53
1659438900000|2022-08-02 11:15:00|3348.1|3342.1|3344.1|3338.1|3348.1|3342.1|3342.4|3336.4|80
1659439200000|2022-08-02 11:20:00|3344.4|3338.4|3348.6|3342.6|3349.6|3343.6|3344.1|3338.1|48
1659439500000|2022-08-02 11:25:00|3348.9|3342.9|3342.9|3336.9|3349.9|3343.9|3342.6|3336.6|46
1659439800000|2022-08-02 11:30:00|3343.1|3337.1|3350.9|3344.9|3351.1|3345.1|3343.1|3337.1|33
1659440100000|2022-08-02 11:35:00|3351.1|3345.1|3353.9|3347.9|3356.6|3350.6|3351.1|3345.1|65
1659440400000|2022-08-02 11:40:00|3353.6|3347.6|3345.9|3339.9|3353.6|3347.6|3345.9|3339.9|50
1659440700000|2022-08-02 11:45:00|3345.6|3339.6|3337.6|3331.6|3345.6|3339.6|3336.6|3330.6|98
1659441000000|2022-08-02 11:50:00|3337.4|3331.4|3339.9|3333.9|3340.9|3334.9|3336.4|3330.4|78
1659441300000|2022-08-02 11:55:00|3341.4|3335.4|3340.6|3334.6|3342.9|3336.9|3338.6|3332.6|68
1659441600000|2022-08-02 12:00:00|3340.4|3334.4|3343.9|3337.9|3346.9|3340.9|3339.6|3333.6|84
1659441900000|2022-08-02 12:05:00|3344.4|3338.4|3341.9|3335.9|3346.1|3340.1|3341.4|3335.4|79
1659442200000|2022-08-02 12:10:00|3341.6|3335.6|3343.1|3337.1|3344.1|3338.1|3340.1|3334.1|153
1659442500000|2022-08-02 12:15:00|3342.9|3336.9|3344.9|3338.9|3346.1|3340.1|3341.9|3335.9|115
1659442800000|2022-08-02 12:20:00|3345.4|3339.4|3349.1|3343.1|3351.9|3345.9|3344.9|3338.9|124
1659443100000|2022-08-02 12:25:00|3349.4|3343.4|3349.1|3343.1|3350.4|3344.4|3346.4|3340.4|71
1659443400000|2022-08-02 12:30:00|3348.9|3342.9|3351.4|3345.4|3354.9|3348.9|3348.6|3342.6|63
1659443700000|2022-08-02 12:35:00|3350.4|3344.4|3348.6|3342.6|3351.9|3345.9|3347.6|3341.6|70
1659444000000|2022-08-02 12:40:00|3348.4|3342.4|3327.5|3321.5|3348.4|3342.4|3320.3|3314.3|204
1659444300000|2022-08-02 12:45:00|3327.3|3321.3|3324.8|3318.8|3331.5|3325.5|3324.8|3318.8|80
1659444600000|2022-08-02 12:50:00|3323.9|3317.9|3327.6|3321.6|3327.6|3321.6|3323.6|3317.6|91
1659444900000|2022-08-02 12:55:00|3327.4|3321.4|3330.4|3324.4|3331.4|3325.4|3324.1|3318.1|112
1659445200000|2022-08-02 13:00:00|3330.1|3324.1|3328.6|3322.6|3340.1|3334.1|3328.6|3322.6|265
1659445500000|2022-08-02 13:05:00|3329.4|3323.4|3341.6|3335.6|3343.6|3337.6|3325.6|3319.6|142
1659445800000|2022-08-02 13:10:00|3341.9|3335.9|3346.4|3340.4|3346.9|3340.9|3340.6|3334.6|158
1659446100000|2022-08-02 13:15:00|3346.6|3340.6|3339.4|3333.4|3352.4|3346.4|3339.4|3333.4|121
1659446400000|2022-08-02 13:20:00|3339.6|3333.6|3333.4|3327.4|3340.1|3334.1|3332.3|3326.3|176
1659446700000|2022-08-02 13:25:00|3333.6|3327.6|3336.6|3330.6|3339.6|3333.6|3333.1|3327.1|210
1659447000000|2022-08-02 13:30:00|3337.1|3331.1|3327.6|3321.6|3341.1|3335.1|3323.6|3317.6|325
1659447300000|2022-08-02 13:35:00|3327.9|3321.9|3319.6|3313.6|3332.1|3326.1|3318.1|3312.1|383
1659447600000|2022-08-02 13:40:00|3319.9|3313.9|3316.1|3310.1|3319.9|3313.9|3314.1|3308.1|270
1659447900000|2022-08-02 13:45:00|3316.4|3310.4|3304.6|3298.6|3316.9|3310.9|3303.9|3297.9|302
1659448200000|2022-08-02 13:50:00|3304.4|3298.4|3306.1|3300.1|3308.9|3302.9|3302.6|3296.6|308
1659448500000|2022-08-02 13:55:00|3305.9|3299.9|3306.6|3300.6|3310.1|3304.1|3303.4|3297.4|180
1659448800000|2022-08-02 14:00:00|3306.4|3300.4|3313.4|3307.4|3316.9|3310.9|3302.6|3296.6|220
1659449100000|2022-08-02 14:05:00|3313.6|3307.6|3308.4|3302.4|3315.4|3309.4|3307.9|3301.9|261
1659449400000|2022-08-02 14:10:00|3307.9|3301.9|3305.1|3299.1|3309.1|3303.1|3303.6|3297.6|322
1659449700000|2022-08-02 14:15:00|3305.4|3299.4|3313.4|3307.4|3313.6|3307.6|3305.4|3299.4|223
1659450000000|2022-08-02 14:20:00|3313.6|3307.6|3304.6|3298.6|3315.9|3309.9|3303.1|3297.1|203
1659450300000|2022-08-02 14:25:00|3304.9|3298.9|3307.9|3301.9|3308.1|3302.1|3302.6|3296.6|246
1659450600000|2022-08-02 14:30:00|3308.4|3302.4|3304.6|3298.6|3315.9|3309.9|3303.6|3297.6|303
1659450900000|2022-08-02 14:35:00|3304.1|3298.1|3312.6|3306.6|3314.4|3308.4|3302.4|3296.4|274
1659451200000|2022-08-02 14:40:00|3312.4|3306.4|3310.4|3304.4|3317.4|3311.4|3306.4|3300.4|337
1659451500000|2022-08-02 14:45:00|3310.6|3304.6|3320.9|3314.9|3322.4|3316.4|3306.6|3300.6|189
1659451800000|2022-08-02 14:50:00|3321.8|3315.8|3324.9|3318.9|3330.4|3324.4|3318.5|3312.5|349
1659452100000|2022-08-02 14:55:00|3324.4|3318.4|3312.9|3306.9|3325.1|3319.1|3308.1|3302.1|338
1659452400000|2022-08-02 15:00:00|3311.6|3305.6|3310.1|3304.1|3315.6|3309.6|3309.6|3303.6|186
1659452700000|2022-08-02 15:05:00|3310.4|3304.4|3311.6|3305.6|3312.1|3306.1|3309.4|3303.4|105
1659453000000|2022-08-02 15:10:00|3311.4|3305.4|3310.4|3304.4|3312.1|3306.1|3309.6|3303.6|94
1659453300000|2022-08-02 15:15:00|3310.6|3304.6|3310.9|3304.9|3312.1|3306.1|3306.4|3300.4|208
1659453600000|2022-08-02 15:20:00|3310.6|3304.6|3311.4|3305.4|3311.6|3305.6|3307.9|3301.9|161
1659453900000|2022-08-02 15:25:00|3311.1|3305.1|3310.1|3304.1|3314.6|3308.6|3310.1|3304.1|174
1659454200000|2022-08-02 15:30:00|3310.4|3304.4|3312.9|3306.9|3313.9|3307.9|3308.9|3302.9|205
1659454500000|2022-08-02 15:35:00|3312.6|3306.6|3320.1|3314.1|3321.4|3315.4|3312.1|3306.1|127
1659454800000|2022-08-02 15:40:00|3319.9|3313.9|3315.1|3309.1|3320.4|3314.4|3314.1|3308.1|96
1659455100000|2022-08-02 15:45:00|3314.9|3308.9|3313.4|3307.4|3315.1|3309.1|3312.6|3306.6|128
1659455400000|2022-08-02 15:50:00|3313.1|3307.1|3317.4|3311.4|3317.4|3311.4|3312.6|3306.6|149
1659455700000|2022-08-02 15:55:00|3317.9|3311.9|3312.1|3306.1|3318.1|3312.1|3311.9|3305.9|72
1659456000000|2022-08-02 16:00:00|3311.9|3305.9|3314.6|3308.6|3315.4|3309.4|3311.9|3305.9|93
1659456300000|2022-08-02 16:05:00|3314.9|3308.9|3313.4|3307.4|3315.4|3309.4|3312.9|3306.9|66
1659456600000|2022-08-02 16:10:00|3313.1|3307.1|3314.1|3308.1|3315.6|3309.6|3313.1|3307.1|61
1659456900000|2022-08-02 16:15:00|3314.4|3308.4|3315.1|3309.1|3315.9|3309.9|3314.4|3308.4|47
1659457200000|2022-08-02 16:20:00|3315.4|3309.4|3318.4|3312.4|3318.9|3312.9|3314.9|3308.9|99
1659457500000|2022-08-02 16:25:00|3318.6|3312.6|3312.6|3306.6|3318.6|3312.6|3312.6|3306.6|47
1659457800000|2022-08-02 16:30:00|3313.6|3307.6|3315.6|3309.6|3315.9|3309.9|3308.1|3302.1|111
1659458100000|2022-08-02 16:35:00|3315.4|3309.4|3314.9|3308.9|3315.6|3309.6|3313.9|3307.9|18
1659458400000|2022-08-02 16:40:00|3315.1|3309.1|3318.1|3312.1|3320.1|3314.1|3315.1|3309.1|70
1659458700000|2022-08-02 16:45:00|3318.6|3312.6|3317.9|3311.9|3319.6|3313.6|3316.1|3310.1|87
1659459000000|2022-08-02 16:50:00|3317.6|3311.6|3314.4|3308.4|3317.9|3311.9|3308.4|3302.4|92
1659459300000|2022-08-02 16:55:00|3314.5|3308.5|3303.6|3297.6|3314.6|3308.6|3300.3|3294.3|134
1659484800000|2022-08-03 00:00:00|3275.1|3269.1|3280.8|3274.8|3280.8|3274.8|3275.1|3269.1|24
1659485100000|2022-08-03 00:05:00|3281|3275|3280|3274|3282|3276|3279.5|3273.5|10
1659485400000|2022-08-03 00:10:00|3280.3|3274.3|3275.3|3269.3|3281|3275|3274.8|3268.8|46
1659485700000|2022-08-03 00:15:00|3275|3269|3275.8|3269.8|3275.8|3269.8|3275|3269|4
1659486000000|2022-08-03 00:20:00|3275.3|3269.3|3275|3269|3275.3|3269.3|3273|3267|42
1659486300000|2022-08-03 00:25:00|3275.3|3269.3|3275.3|3269.3|3275.8|3269.8|3274.8|3268.8|28
1659486600000|2022-08-03 00:30:00|3275.5|3269.5|3274.5|3268.5|3275.5|3269.5|3274.3|3268.3|24
1659486900000|2022-08-03 00:35:00|3274.3|3268.3|3275.5|3269.5|3276|3270|3274|3268|51
1659487200000|2022-08-03 00:40:00|3275.8|3269.8|3274.3|3268.3|3276.3|3270.3|3272.8|3266.8|26
1659487500000|2022-08-03 00:45:00|3274.5|3268.5|3281|3275|3281|3275|3272.9|3266.9|59
1659487800000|2022-08-03 00:50:00|3280.8|3274.8|3279.8|3273.8|3284|3278|3279.8|3273.8|24
1659488100000|2022-08-03 00:55:00|3279.3|3273.3|3280.3|3274.3|3281.5|3275.5|3277.8|3271.8|35
1659488400000|2022-08-03 01:00:00|3280.8|3274.8|3286.8|3280.8|3287.5|3281.5|3279.8|3273.8|281
1659488700000|2022-08-03 01:05:00|3286|3280|3293|3287|3293.3|3287.3|3283.8|3277.8|260
1659489000000|2022-08-03 01:10:00|3292.8|3286.8|3298.5|3292.5|3300.8|3294.8|3290.5|3284.5|175
1659489300000|2022-08-03 01:15:00|3298.8|3292.8|3294|3288|3299.5|3293.5|3292.8|3286.8|99
1659489600000|2022-08-03 01:20:00|3293.5|3287.5|3287.3|3281.3|3293.8|3287.8|3287.3|3281.3|123
1659489900000|2022-08-03 01:25:00|3287|3281|3295.8|3289.8|3296.5|3290.5|3286.3|3280.3|139
1659490200000|2022-08-03 01:30:00|3295.5|3289.5|3299.3|3293.3|3301.5|3295.5|3295.3|3289.3|106
1659490500000|2022-08-03 01:35:00|3299.5|3293.5|3292.8|3286.8|3300|3294|3291.3|3285.3|124
1659490800000|2022-08-03 01:40:00|3292.3|3286.3|3298.5|3292.5|3300.8|3294.8|3291.5|3285.5|208
1659491100000|2022-08-03 01:45:00|3298.3|3292.3|3303|3297|3306.3|3300.3|3296|3290|162
1659491400000|2022-08-03 01:50:00|3302.8|3296.8|3301.5|3295.5|3304|3298|3299.3|3293.3|127
1659491700000|2022-08-03 01:55:00|3300.5|3294.5|3300|3294|3303.8|3297.8|3299.3|3293.3|164
1659492000000|2022-08-03 02:00:00|3300.3|3294.3|3307|3301|3309|3303|3297.8|3291.8|149
1659492300000|2022-08-03 02:05:00|3306.8|3300.8|3307|3301|3308.5|3302.5|3304|3298|180
1659492600000|2022-08-03 02:10:00|3306.8|3300.8|3305|3299|3309.5|3303.5|3303.5|3297.5|172
1659492900000|2022-08-03 02:15:00|3305.3|3299.3|3299.5|3293.5|3305.3|3299.3|3299.3|3293.3|35
1659493200000|2022-08-03 02:20:00|3299.3|3293.3|3298|3292|3299.5|3293.5|3296.8|3290.8|43
1659493500000|2022-08-03 02:25:00|3297.8|3291.8|3298.3|3292.3|3300.3|3294.3|3297|3291|36
1659493800000|2022-08-03 02:30:00|3298.5|3292.5|3297.5|3291.5|3303.8|3297.8|3294.8|3288.8|296
1659494100000|2022-08-03 02:35:00|3297.8|3291.8|3299|3293|3300.5|3294.5|3296.5|3290.5|125
1659494400000|2022-08-03 02:40:00|3298.8|3292.8|3296.8|3290.8|3300.3|3294.3|3296.3|3290.3|115
1659494700000|2022-08-03 02:45:00|3296.3|3290.3|3294.3|3288.3|3299.8|3293.8|3293|3287|151
1659495000000|2022-08-03 02:50:00|3294|3288|3293|3287|3294|3288|3290.3|3284.3|109
1659495300000|2022-08-03 02:55:00|3293.3|3287.3|3290|3284|3294.5|3288.5|3290|3284|41
1659495600000|2022-08-03 03:00:00|3289.8|3283.8|3290.8|3284.8|3291.5|3285.5|3287.5|3281.5|108
1659495900000|2022-08-03 03:05:00|3291|3285|3289.3|3283.3|3291.5|3285.5|3289.3|3283.3|15
1659496200000|2022-08-03 03:10:00|3289.5|3283.5|3290.5|3284.5|3292|3286|3289.3|3283.3|85
1659496500000|2022-08-03 03:15:00|3289.8|3283.8|3292|3286|3294.3|3288.3|3289.8|3283.8|158
1659496800000|2022-08-03 03:20:00|3290.5|3284.5|3298.8|3292.8|3300.8|3294.8|3290.5|3284.5|197
1659497100000|2022-08-03 03:25:00|3300.3|3294.3|3303.5|3297.5|3305.8|3299.8|3300.3|3294.3|208
1659497400000|2022-08-03 03:30:00|3303.3|3297.3|3302.8|3296.8|3303.5|3297.5|3300.8|3294.8|35
1659497700000|2022-08-03 03:35:00|3302.5|3296.5|3301.8|3295.8|3302.5|3296.5|3301.3|3295.3|4
1659498000000|2022-08-03 03:40:00|3301.5|3295.5|3301.3|3295.3|3301.8|3295.8|3301|3295|11
1659498300000|2022-08-03 03:45:00|3301|3295|3301|3295|3301.5|3295.5|3301|3295|9
1659498600000|2022-08-03 03:50:00|3301.3|3295.3|3301.3|3295.3|3302.3|3296.3|3301.3|3295.3|13
1659498900000|2022-08-03 03:55:00|3301|3295|3301.3|3295.3|3301.3|3295.3|3300.8|3294.8|6
1659499200000|2022-08-03 04:00:00|3300.8|3294.8|3301.3|3295.3|3301.3|3295.3|3300.5|3294.5|5
1659499800000|2022-08-03 04:10:00|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|3301.5|3295.5|1
1659500400000|2022-08-03 04:20:00|3301.3|3295.3|3301.5|3295.5|3301.5|3295.5|3300.8|3294.8|6
1659501900000|2022-08-03 04:45:00|3301|3295|3301|3295|3302.8|3296.8|3300|3294|15
1659502200000|2022-08-03 04:50:00|3300.8|3294.8|3300.5|3294.5|3300.8|3294.8|3300.5|3294.5|6
1659502500000|2022-08-03 04:55:00|3300.8|3294.8|3301.8|3295.8|3301.8|3295.8|3300.8|3294.8|3
1659502800000|2022-08-03 05:00:00|3302|3296|3302|3296|3302.5|3296.5|3300|3294|18
1659503100000|2022-08-03 05:05:00|3302.3|3296.3|3302|3296|3302.3|3296.3|3302|3296|6
1659503400000|2022-08-03 05:10:00|3301|3295|3300.8|3294.8|3301|3295|3300|3294|23
1659503700000|2022-08-03 05:15:00|3301.3|3295.3|3300.8|3294.8|3301.3|3295.3|3300.8|3294.8|5
1659504000000|2022-08-03 05:20:00|3300.5|3294.5|3304|3298|3304|3298|3300.5|3294.5|9
1659504300000|2022-08-03 05:25:00|3303.8|3297.8|3308.3|3302.3|3308.3|3302.3|3303.8|3297.8|14
1659504600000|2022-08-03 05:30:00|3308|3302|3320|3314|3320|3314|3305|3299|160
1659504900000|2022-08-03 05:35:00|3320.3|3314.3|3320.3|3314.3|3321|3315|3316.5|3310.5|71
1659505200000|2022-08-03 05:40:00|3320.5|3314.5|3326.5|3320.5|3327.3|3321.3|3318.8|3312.8|128
1659505500000|2022-08-03 05:45:00|3326.8|3320.8|3325.3|3319.3|3328|3322|3322|3316|200
1659505800000|2022-08-03 05:50:00|3325.5|3319.5|3329.5|3323.5|3329.5|3323.5|3321.8|3315.8|172
1659506100000|2022-08-03 05:55:00|3329.8|3323.8|3332|3326|3335.5|3329.5|3329.5|3323.5|41
1659506400000|2022-08-03 06:00:00|3331.8|3325.8|3325.3|3319.3|3331.8|3325.8|3324|3318|60
1659506700000|2022-08-03 06:05:00|3325|3319|3324.3|3318.3|3326.8|3320.8|3321.8|3315.8|73
1659507000000|2022-08-03 06:10:00|3324|3318|3316.3|3310.3|3324.3|3318.3|3315.3|3309.3|111
1659507300000|2022-08-03 06:15:00|3316.5|3310.5|3316.8|3310.8|3319|3313|3312.8|3306.8|103
1659507600000|2022-08-03 06:20:00|3317|3311|3316|3310|3319.5|3313.5|3315.5|3309.5|53
1659507900000|2022-08-03 06:25:00|3315.8|3309.8|3323|3317|3324|3318|3315.8|3309.8|87
1659508200000|2022-08-03 06:30:00|3323.3|3317.3|3320|3314|3324.5|3318.5|3319.8|3313.8|88
1659508500000|2022-08-03 06:35:00|3319.8|3313.8|3314|3308|3319.8|3313.8|3314|3308|30
1659508800000|2022-08-03 06:40:00|3314.5|3308.5|3309.8|3303.8|3314.5|3308.5|3309.5|3303.5|134
1659509100000|2022-08-03 06:45:00|3310|3304|3315|3309|3318|3312|3308.5|3302.5|75
1659509400000|2022-08-03 06:50:00|3315.3|3309.3|3308.5|3302.5|3315.5|3309.5|3307.5|3301.5|66
1659509700000|2022-08-03 06:55:00|3308.3|3302.3|3307.6|3301.6|3309.9|3303.9|3306.4|3300.4|68
1659510000000|2022-08-03 07:00:00|3307.9|3301.9|3289.8|3283.8|3310.6|3304.6|3289.8|3283.8|117
1659510300000|2022-08-03 07:05:00|3289.5|3283.5|3297.9|3291.9|3298.1|3292.1|3289.3|3283.3|92
1659510600000|2022-08-03 07:10:00|3298.1|3292.1|3299.9|3293.9|3301.1|3295.1|3297.6|3291.6|86
1659510900000|2022-08-03 07:15:00|3299.6|3293.6|3297.1|3291.1|3300.6|3294.6|3296.6|3290.6|90
1659511200000|2022-08-03 07:20:00|3297.4|3291.4|3289.4|3283.4|3297.4|3291.4|3285.6|3279.6|68
1659511500000|2022-08-03 07:25:00|3289.1|3283.1|3287.1|3281.1|3289.1|3283.1|3283.1|3277.1|104
1659511800000|2022-08-03 07:30:00|3287.6|3281.6|3293.1|3287.1|3293.9|3287.9|3286.6|3280.6|55
1659512100000|2022-08-03 07:35:00|3292.6|3286.6|3289.4|3283.4|3295.4|3289.4|3285.9|3279.9|85
1659512400000|2022-08-03 07:40:00|3289.1|3283.1|3292.6|3286.6|3293.4|3287.4|3289.1|3283.1|43
1659512700000|2022-08-03 07:45:00|3292.1|3286.1|3296.1|3290.1|3296.6|3290.6|3291.4|3285.4|32
1659513000000|2022-08-03 07:50:00|3296.4|3290.4|3295.6|3289.6|3296.9|3290.9|3292.6|3286.6|48
1659513300000|2022-08-03 07:55:00|3294.4|3288.4|3290.1|3284.1|3294.4|3288.4|3289.9|3283.9|35
1659513600000|2022-08-03 08:00:00|3290.4|3284.4|3289.4|3283.4|3295.6|3289.6|3289.1|3283.1|52
1659513900000|2022-08-03 08:05:00|3289.1|3283.1|3274.9|3268.9|3289.1|3283.1|3274.9|3268.9|37
1659514200000|2022-08-03 08:10:00|3275.1|3269.1|3275.4|3269.4|3278.6|3272.6|3274.9|3268.9|40
1659514500000|2022-08-03 08:15:00|3275.1|3269.1|3279.6|3273.6|3279.9|3273.9|3274.9|3268.9|57
1659514800000|2022-08-03 08:20:00|3279.4|3273.4|3281.1|3275.1|3283.4|3277.4|3279.1|3273.1|45
1659515100000|2022-08-03 08:25:00|3280.9|3274.9|3280.9|3274.9|3285.4|3279.4|3280.6|3274.6|66
1659515400000|2022-08-03 08:30:00|3280.6|3274.6|3281.6|3275.6|3286.1|3280.1|3280.6|3274.6|47
1659515700000|2022-08-03 08:35:00|3281.1|3275.1|3278.9|3272.9|3284.9|3278.9|3278.6|3272.6|48
1659516000000|2022-08-03 08:40:00|3278.6|3272.6|3274.1|3268.1|3278.6|3272.6|3274.1|3268.1|44
1659516300000|2022-08-03 08:45:00|3273.4|3267.4|3277.9|3271.9|3278.9|3272.9|3273.4|3267.4|41
1659516600000|2022-08-03 08:50:00|3278.1|3272.1|3273.9|3267.9|3278.1|3272.1|3273.1|3267.1|44
1659516900000|2022-08-03 08:55:00|3274.4|3268.4|3264.6|3258.6|3274.4|3268.4|3264.1|3258.1|46
1659517200000|2022-08-03 09:00:00|3264.9|3258.9|3265.9|3259.9|3270.1|3264.1|3258.1|3252.1|78
1659517500000|2022-08-03 09:05:00|3266.1|3260.1|3268.1|3262.1|3268.1|3262.1|3265.9|3259.9|30
1659517800000|2022-08-03 09:10:00|3268.9|3262.9|3261.1|3255.1|3272.9|3266.9|3261.1|3255.1|57
1659518100000|2022-08-03 09:15:00|3260.9|3254.9|3263.9|3257.9|3266.1|3260.1|3260.4|3254.4|35
1659518400000|2022-08-03 09:20:00|3264.1|3258.1|3267.1|3261.1|3268.6|3262.6|3263.9|3257.9|28
1659518700000|2022-08-03 09:25:00|3266.6|3260.6|3267.9|3261.9|3268.1|3262.1|3265.4|3259.4|13
1659519000000|2022-08-03 09:30:00|3267.6|3261.6|3268.4|3262.4|3268.4|3262.4|3265.6|3259.6|36
1659519300000|2022-08-03 09:35:00|3267.4|3261.4|3267.1|3261.1|3267.4|3261.4|3265.9|3259.9|12
1659519600000|2022-08-03 09:40:00|3266.9|3260.9|3272.9|3266.9|3272.9|3266.9|3265.9|3259.9|34
1659519900000|2022-08-03 09:45:00|3274.5|3268.5|3276.1|3270.1|3276.4|3270.4|3273.1|3267.1|66
1659520200000|2022-08-03 09:50:00|3275.9|3269.9|3278.9|3272.9|3279.1|3273.1|3275.6|3269.6|55
1659520500000|2022-08-03 09:55:00|3279.1|3273.1|3279.1|3273.1|3279.6|3273.6|3277.4|3271.4|53
1659520800000|2022-08-03 10:00:00|3278.9|3272.9|3279.1|3273.1|3279.1|3273.1|3277.9|3271.9|15
1659521100000|2022-08-03 10:05:00|3279.4|3273.4|3277.4|3271.4|3279.9|3273.9|3277.4|3271.4|40
1659521400000|2022-08-03 10:10:00|3276.4|3270.4|3279.4|3273.4|3279.9|3273.9|3274.6|3268.6|39
1659521700000|2022-08-03 10:15:00|3278.6|3272.6|3277.1|3271.1|3278.6|3272.6|3276.1|3270.1|40
1659522000000|2022-08-03 10:20:00|3277.4|3271.4|3275.1|3269.1|3277.6|3271.6|3275.1|3269.1|29
1659522300000|2022-08-03 10:25:00|3274.9|3268.9|3275.1|3269.1|3276.6|3270.6|3274.6|3268.6|62
1659522600000|2022-08-03 10:30:00|3275.4|3269.4|3276.6|3270.6|3277.9|3271.9|3275.1|3269.1|35
1659522900000|2022-08-03 10:35:00|3276.4|3270.4|3275.1|3269.1|3276.4|3270.4|3273.9|3267.9|40
1659523200000|2022-08-03 10:40:00|3274.9|3268.9|3273.9|3267.9|3275.4|3269.4|3273.9|3267.9|81
1659523500000|2022-08-03 10:45:00|3273.6|3267.6|3277.4|3271.4|3277.6|3271.6|3273.6|3267.6|30
1659523800000|2022-08-03 10:50:00|3277.1|3271.1|3278.6|3272.6|3279.4|3273.4|3276.4|3270.4|54
1659524100000|2022-08-03 10:55:00|3278.9|3272.9|3278.9|3272.9|3279.1|3273.1|3278.4|3272.4|69
1659524400000|2022-08-03 11:00:00|3278.4|3272.4|3289.6|3283.6|3291.9|3285.9|3278.4|3272.4|67
1659524700000|2022-08-03 11:05:00|3289.9|3283.9|3284.6|3278.6|3289.9|3283.9|3284.4|3278.4|59
1659525000000|2022-08-03 11:10:00|3284.9|3278.9|3281.9|3275.9|3285.9|3279.9|3279.9|3273.9|62
1659525300000|2022-08-03 11:15:00|3281.1|3275.1|3285.4|3279.4|3285.4|3279.4|3279.6|3273.6|27
1659525600000|2022-08-03 11:20:00|3285.1|3279.1|3285.6|3279.6|3285.6|3279.6|3283.4|3277.4|31
1659525900000|2022-08-03 11:25:00|3285.4|3279.4|3286.4|3280.4|3287.1|3281.1|3284.6|3278.6|53
1659526200000|2022-08-03 11:30:00|3286.6|3280.6|3279.4|3273.4|3286.9|3280.9|3278.6|3272.6|120
1659526500000|2022-08-03 11:35:00|3279.6|3273.6|3275.1|3269.1|3280.6|3274.6|3273.5|3267.5|90
1659526800000|2022-08-03 11:40:00|3274.9|3268.9|3281.1|3275.1|3281.4|3275.4|3274.9|3268.9|35
1659527100000|2022-08-03 11:45:00|3281.4|3275.4|3274.4|3268.4|3281.9|3275.9|3274.1|3268.1|47
1659527400000|2022-08-03 11:50:00|3274.6|3268.6|3275.6|3269.6|3277.4|3271.4|3272.6|3266.6|72
1659527700000|2022-08-03 11:55:00|3275.9|3269.9|3270.4|3264.4|3278.4|3272.4|3269.9|3263.9|88
1659528000000|2022-08-03 12:00:00|3270.9|3264.9|3278.1|3272.1|3280.4|3274.4|3270.9|3264.9|78
1659528300000|2022-08-03 12:05:00|3277.9|3271.9|3278.1|3272.1|3278.1|3272.1|3275.1|3269.1|61
1659528600000|2022-08-03 12:10:00|3278.4|3272.4|3281.9|3275.9|3281.9|3275.9|3278.4|3272.4|71
1659528900000|2022-08-03 12:15:00|3282.1|3276.1|3281.1|3275.1|3283.9|3277.9|3280.1|3274.1|77
1659529200000|2022-08-03 12:20:00|3281.4|3275.4|3276.6|3270.6|3281.4|3275.4|3276.4|3270.4|120
1659529500000|2022-08-03 12:25:00|3276.4|3270.4|3283.6|3277.6|3284.9|3278.9|3276.4|3270.4|39
1659529800000|2022-08-03 12:30:00|3282.9|3276.9|3283.4|3277.4|3286.4|3280.4|3280.4|3274.4|84
1659530100000|2022-08-03 12:35:00|3283.9|3277.9|3280.1|3274.1|3284.1|3278.1|3279.9|3273.9|38
1659530400000|2022-08-03 12:40:00|3280.4|3274.4|3284.6|3278.6|3285.1|3279.1|3280.4|3274.4|67
1659530700000|2022-08-03 12:45:00|3284.9|3278.9|3283.4|3277.4|3287.1|3281.1|3280.9|3274.9|81
1659531000000|2022-08-03 12:50:00|3283.1|3277.1|3284.9|3278.9|3285.4|3279.4|3280.6|3274.6|83
1659531300000|2022-08-03 12:55:00|3285.1|3279.1|3286.1|3280.1|3287.9|3281.9|3284.1|3278.1|94
1659531600000|2022-08-03 13:00:00|3286.4|3280.4|3281.1|3275.1|3291.9|3285.9|3280.6|3274.6|339
1659531900000|2022-08-03 13:05:00|3281.4|3275.4|3276.9|3270.9|3284.1|3278.1|3276.1|3270.1|172
1659532200000|2022-08-03 13:10:00|3276.4|3270.4|3276.6|3270.6|3281.9|3275.9|3275.6|3269.6|180
1659532500000|2022-08-03 13:15:00|3276.4|3270.4|3275.4|3269.4|3276.6|3270.6|3272.9|3266.9|146
1659532800000|2022-08-03 13:20:00|3275.6|3269.6|3277.9|3271.9|3280.6|3274.6|3275.4|3269.4|133
1659533100000|2022-08-03 13:25:00|3278.1|3272.1|3284.9|3278.9|3285.4|3279.4|3277.1|3271.1|109
1659533400000|2022-08-03 13:30:00|3284.4|3278.4|3287.9|3281.9|3289.9|3283.9|3284.1|3278.1|231
1659533700000|2022-08-03 13:35:00|3288.1|3282.1|3287.4|3281.4|3294.1|3288.1|3285.6|3279.6|179
1659534000000|2022-08-03 13:40:00|3287.6|3281.6|3289.1|3283.1|3290.1|3284.1|3285.9|3279.9|170
1659534300000|2022-08-03 13:45:00|3289.6|3283.6|3292.4|3286.4|3293.1|3287.1|3289.6|3283.6|158
1659534600000|2022-08-03 13:50:00|3292.6|3286.6|3291.6|3285.6|3294.6|3288.6|3290.9|3284.9|98
1659534900000|2022-08-03 13:55:00|3291.9|3285.9|3287.9|3281.9|3293.4|3287.4|3287.9|3281.9|108
1659535200000|2022-08-03 14:00:00|3287.1|3281.1|3282.1|3276.1|3287.1|3281.1|3272.9|3266.9|314
1659535500000|2022-08-03 14:05:00|3281.9|3275.9|3279.6|3273.6|3284.4|3278.4|3278.9|3272.9|263
1659535800000|2022-08-03 14:10:00|3280.1|3274.1|3281.1|3275.1|3282.9|3276.9|3277.1|3271.1|217
1659536100000|2022-08-03 14:15:00|3280.9|3274.9|3274.6|3268.6|3281.1|3275.1|3273.1|3267.1|192
1659536400000|2022-08-03 14:20:00|3274.4|3268.4|3274.9|3268.9|3275.1|3269.1|3269.6|3263.6|123
1659536700000|2022-08-03 14:25:00|3275.1|3269.1|3277.4|3271.4|3277.4|3271.4|3273.6|3267.6|143
1659537000000|2022-08-03 14:30:00|3276.9|3270.9|3276.6|3270.6|3283.1|3277.1|3276.1|3270.1|210
1659537300000|2022-08-03 14:35:00|3276.4|3270.4|3276.4|3270.4|3280.4|3274.4|3272.6|3266.6|270
1659537600000|2022-08-03 14:40:00|3276.1|3270.1|3277.6|3271.6|3278.1|3272.1|3272.6|3266.6|198
1659537900000|2022-08-03 14:45:00|3277.9|3271.9|3275.6|3269.6|3279.9|3273.9|3272.8|3266.8|194
1659538200000|2022-08-03 14:50:00|3275.9|3269.9|3274.9|3268.9|3275.9|3269.9|3272.6|3266.6|227
1659538500000|2022-08-03 14:55:00|3274.6|3268.6|3289|3283|3289.5|3283.5|3273.9|3267.9|285
1659538800000|2022-08-03 15:00:00|3288.5|3282.5|3275.6|3269.6|3288.5|3282.5|3275.6|3269.6|165
1659539100000|2022-08-03 15:05:00|3275.9|3269.9|3277.6|3271.6|3280.4|3274.4|3275.6|3269.6|150
1659539400000|2022-08-03 15:10:00|3277.9|3271.9|3280.1|3274.1|3280.6|3274.6|3277.1|3271.1|188
1659539700000|2022-08-03 15:15:00|3279.9|3273.9|3279.1|3273.1|3281.1|3275.1|3277.9|3271.9|193
1659540000000|2022-08-03 15:20:00|3279.4|3273.4|3279.4|3273.4|3282.1|3276.1|3279.1|3273.1|114
1659540300000|2022-08-03 15:25:00|3279.1|3273.1|3277.9|3271.9|3280.6|3274.6|3276.4|3270.4|112
1659540600000|2022-08-03 15:30:00|3278.1|3272.1|3277.4|3271.4|3279.4|3273.4|3276.9|3270.9|93
1659540900000|2022-08-03 15:35:00|3279.1|3273.1|3277.1|3271.1|3282.4|3276.4|3276.6|3270.6|103
1659541200000|2022-08-03 15:40:00|3278.4|3272.4|3280.9|3274.9|3281.6|3275.6|3277.1|3271.1|125
1659541500000|2022-08-03 15:45:00|3280.6|3274.6|3280.6|3274.6|3281.1|3275.1|3278.1|3272.1|138
1659541800000|2022-08-03 15:50:00|3280.9|3274.9|3282.1|3276.1|3282.1|3276.1|3278.1|3272.1|139
1659542100000|2022-08-03 15:55:00|3281.9|3275.9|3280.6|3274.6|3281.9|3275.9|3278.4|3272.4|89
1659542400000|2022-08-03 16:00:00|3280.9|3274.9|3279.6|3273.6|3281.9|3275.9|3278.4|3272.4|107
1659542700000|2022-08-03 16:05:00|3279.9|3273.9|3279.1|3273.1|3282.1|3276.1|3278.6|3272.6|74
1659543000000|2022-08-03 16:10:00|3279.4|3273.4|3278.1|3272.1|3280.9|3274.9|3278.1|3272.1|73
1659543300000|2022-08-03 16:15:00|3277.6|3271.6|3278.1|3272.1|3280.4|3274.4|3276.1|3270.1|47
1659543600000|2022-08-03 16:20:00|3278.4|3272.4|3277.1|3271.1|3280.9|3274.9|3277.1|3271.1|55
1659543900000|2022-08-03 16:25:00|3276.9|3270.9|3276.6|3270.6|3278.4|3272.4|3275.9|3269.9|46
1659544200000|2022-08-03 16:30:00|3277.1|3271.1|3284.1|3278.1|3284.6|3278.6|3276.6|3270.6|45
1659544500000|2022-08-03 16:35:00|3284.4|3278.4|3286.1|3280.1|3288.1|3282.1|3284.1|3278.1|44
1659544800000|2022-08-03 16:40:00|3286.4|3280.4|3290.1|3284.1|3290.4|3284.4|3285.1|3279.1|85
1659545100000|2022-08-03 16:45:00|3290.4|3284.4|3290.6|3284.6|3290.6|3284.6|3289.1|3283.1|10
1659545400000|2022-08-03 16:50:00|3289.6|3283.6|3287.1|3281.1|3290.6|3284.6|3286.6|3280.6|78
1659545700000|2022-08-03 16:55:00|3286.9|3280.9|3287.8|3281.8|3288|3282|3286.1|3280.1|45
1659571200000|2022-08-04 00:00:00|3294.1|3288.1|3297|3291|3297|3291|3293.9|3287.9|17
1659571500000|2022-08-04 00:05:00|3297.1|3291.1|3297.3|3291.3|3297.3|3291.3|3297.1|3291.1|2
1659571800000|2022-08-04 00:10:00|3296.8|3290.8|3290.5|3284.5|3296.8|3290.8|3290.1|3284.1|21
1659572100000|2022-08-04 00:15:00|3290.8|3284.8|3294.3|3288.3|3294.3|3288.3|3290.8|3284.8|5
1659572400000|2022-08-04 00:20:00|3294.5|3288.5|3296.5|3290.5|3296.8|3290.8|3294.5|3288.5|6
1659572700000|2022-08-04 00:25:00|3296.8|3290.8|3297|3291|3297.3|3291.3|3296.8|3290.8|4
1659573000000|2022-08-04 00:30:00|3297.3|3291.3|3296.3|3290.3|3297.8|3291.8|3296|3290|9
1659573300000|2022-08-04 00:35:00|3296.5|3290.5|3296|3290|3296.8|3290.8|3295.5|3289.5|32
1659573600000|2022-08-04 00:40:00|3295.8|3289.8|3296|3290|3297.3|3291.3|3294.5|3288.5|65
1659573900000|2022-08-04 00:45:00|3296.5|3290.5|3296.3|3290.3|3296.5|3290.5|3295.8|3289.8|9
1659574200000|2022-08-04 00:50:00|3296.5|3290.5|3297|3291|3297.3|3291.3|3296.5|3290.5|41
1659574500000|2022-08-04 00:55:00|3295.5|3289.5|3297.5|3291.5|3297.5|3291.5|3295.5|3289.5|5
1659574800000|2022-08-04 01:00:00|3298.5|3292.5|3298.6|3292.6|3301.6|3295.6|3295.6|3289.6|148
1659575100000|2022-08-04 01:05:00|3298.4|3292.4|3283.6|3277.6|3300.3|3294.3|3283.6|3277.6|182
1659575400000|2022-08-04 01:10:00|3283.4|3277.4|3284|3278|3285.6|3279.6|3282.9|3276.9|145
1659575700000|2022-08-04 01:15:00|3284.3|3278.3|3295|3289|3298.6|3292.6|3283.8|3277.8|136
1659576000000|2022-08-04 01:20:00|3295.3|3289.3|3293.5|3287.5|3297|3291|3291.8|3285.8|38
1659576300000|2022-08-04 01:25:00|3292.8|3286.8|3298.3|3292.3|3298.8|3292.8|3292.8|3286.8|20
1659576600000|2022-08-04 01:30:00|3298|3292|3300.8|3294.8|3301.3|3295.3|3296.3|3290.3|54
1659576900000|2022-08-04 01:35:00|3301|3295|3310.3|3304.3|3313.8|3307.8|3301|3295|66
1659577200000|2022-08-04 01:40:00|3310.5|3304.5|3308.3|3302.3|3312.9|3306.9|3307.1|3301.1|124
1659577500000|2022-08-04 01:45:00|3308|3302|3304.3|3298.3|3310|3304|3304.3|3298.3|101
1659577800000|2022-08-04 01:50:00|3305.3|3299.3|3301.8|3295.8|3305.3|3299.3|3301.8|3295.8|120
1659578100000|2022-08-04 01:55:00|3302|3296|3304.3|3298.3|3304.3|3298.3|3301.3|3295.3|31
1659578400000|2022-08-04 02:00:00|3304.5|3298.5|3307.8|3301.8|3308|3302|3304.3|3298.3|43
1659578700000|2022-08-04 02:05:00|3308|3302|3307.3|3301.3|3308.3|3302.3|3307.3|3301.3|12
1659579000000|2022-08-04 02:10:00|3306.5|3300.5|3300.3|3294.3|3306.5|3300.5|3299.5|3293.5|52
1659579300000|2022-08-04 02:15:00|3300.5|3294.5|3300.3|3294.3|3300.8|3294.8|3300.3|3294.3|6
1659579600000|2022-08-04 02:20:00|3300|3294|3299.5|3293.5|3300|3294|3299.3|3293.3|5
1659579900000|2022-08-04 02:25:00|3299.8|3293.8|3300.3|3294.3|3300.8|3294.8|3299.8|3293.8|9
1659580200000|2022-08-04 02:30:00|3300.5|3294.5|3297.8|3291.8|3301|3295|3297.5|3291.5|82
1659580500000|2022-08-04 02:35:00|3298.5|3292.5|3294.3|3288.3|3298.8|3292.8|3293|3287|97
1659580800000|2022-08-04 02:40:00|3294|3288|3290|3284|3294.8|3288.8|3290|3284|52
1659581100000|2022-08-04 02:45:00|3289.8|3283.8|3292|3286|3293.5|3287.5|3289.5|3283.5|86
1659581400000|2022-08-04 02:50:00|3291.8|3285.8|3288.5|3282.5|3292.3|3286.3|3286.5|3280.5|136
1659581700000|2022-08-04 02:55:00|3289.3|3283.3|3294|3288|3294.3|3288.3|3287.8|3281.8|98
1659582000000|2022-08-04 03:00:00|3294.3|3288.3|3293.5|3287.5|3295.5|3289.5|3290.3|3284.3|91
1659582300000|2022-08-04 03:05:00|3293.3|3287.3|3292.5|3286.5|3293.8|3287.8|3288.5|3282.5|95
1659582600000|2022-08-04 03:10:00|3292.3|3286.3|3295.3|3289.3|3296.3|3290.3|3290.5|3284.5|51
1659582900000|2022-08-04 03:15:00|3296.5|3290.5|3296.3|3290.3|3296.5|3290.5|3293.5|3287.5|52
1659583200000|2022-08-04 03:20:00|3296|3290|3294|3288|3296.5|3290.5|3294|3288|83
1659583500000|2022-08-04 03:25:00|3293.8|3287.8|3295.3|3289.3|3295.8|3289.8|3292|3286|106
1659583800000|2022-08-04 03:30:00|3295|3289|3293|3287|3295|3289|3293|3287|8
1659584100000|2022-08-04 03:35:00|3293.3|3287.3|3292.3|3286.3|3293.3|3287.3|3291.8|3285.8|10
1659584400000|2022-08-04 03:40:00|3292|3286|3292|3286|3293.3|3287.3|3291.8|3285.8|12
1659584700000|2022-08-04 03:45:00|3291.8|3285.8|3291.8|3285.8|3291.8|3285.8|3290|3284|12
1659585000000|2022-08-04 03:50:00|3291.5|3285.5|3291.5|3285.5|3292|3286|3291.3|3285.3|11
1659585300000|2022-08-04 03:55:00|3291.8|3285.8|3292.3|3286.3|3292.5|3286.5|3291.8|3285.8|7
1659585600000|2022-08-04 04:00:00|3292.5|3286.5|3293.3|3287.3|3294|3288|3292.3|3286.3|25
1659585900000|2022-08-04 04:05:00|3292.5|3286.5|3292.5|3286.5|3293|3287|3292|3286|11
1659586200000|2022-08-04 04:10:00|3292.3|3286.3|3292.8|3286.8|3294|3288|3292.3|3286.3|11
1659586500000|2022-08-04 04:15:00|3292.5|3286.5|3292.8|3286.8|3292.8|3286.8|3292.5|3286.5|2
1659586800000|2022-08-04 04:20:00|3293|3287|3294|3288|3294.8|3288.8|3293|3287|10
1659587100000|2022-08-04 04:25:00|3293|3287|3292.5|3286.5|3293|3287|3292.5|3286.5|2
1659587400000|2022-08-04 04:30:00|3292.3|3286.3|3289.3|3283.3|3292.8|3286.8|3289.3|3283.3|15
1659587700000|2022-08-04 04:35:00|3289.5|3283.5|3290.5|3284.5|3291.8|3285.8|3289.5|3283.5|18
1659588000000|2022-08-04 04:40:00|3290.3|3284.3|3291|3285|3291.3|3285.3|3290|3284|13
1659588300000|2022-08-04 04:45:00|3291.3|3285.3|3292.3|3286.3|3292.5|3286.5|3291.3|3285.3|17
1659588600000|2022-08-04 04:50:00|3292.5|3286.5|3293.5|3287.5|3294.5|3288.5|3292.5|3286.5|21
1659588900000|2022-08-04 04:55:00|3293.8|3287.8|3294|3288|3294.8|3288.8|3293.8|3287.8|17
1659589200000|2022-08-04 05:00:00|3294.3|3288.3|3295.8|3289.8|3299.5|3293.5|3294.3|3288.3|38
1659589500000|2022-08-04 05:05:00|3296|3290|3300.5|3294.5|3302.3|3296.3|3296|3290|32
1659589800000|2022-08-04 05:10:00|3300.3|3294.3|3294.3|3288.3|3300.3|3294.3|3294.3|3288.3|39
1659590100000|2022-08-04 05:15:00|3293.5|3287.5|3293.8|3287.8|3293.8|3287.8|3291|3285|35
1659590400000|2022-08-04 05:20:00|3294|3288|3296.8|3290.8|3297|3291|3294|3288|18
1659590700000|2022-08-04 05:25:00|3297|3291|3297|3291|3298.5|3292.5|3296.3|3290.3|37
1659591000000|2022-08-04 05:30:00|3297.3|3291.3|3299.3|3293.3|3299.5|3293.5|3294.8|3288.8|120
1659591300000|2022-08-04 05:35:00|3299|3293|3296.8|3290.8|3299|3293|3295|3289|88
1659591600000|2022-08-04 05:40:00|3297|3291|3298.5|3292.5|3299.3|3293.3|3296.8|3290.8|38
1659591900000|2022-08-04 05:45:00|3298.3|3292.3|3296.8|3290.8|3298.5|3292.5|3296.5|3290.5|46
1659592200000|2022-08-04 05:50:00|3295.8|3289.8|3295.3|3289.3|3297.8|3291.8|3293.8|3287.8|131
1659592500000|2022-08-04 05:55:00|3295.5|3289.5|3293|3287|3297.5|3291.5|3292.8|3286.8|43
1659592800000|2022-08-04 06:00:00|3293.3|3287.3|3290|3284|3295.8|3289.8|3288|3282|83
1659593100000|2022-08-04 06:05:00|3289.8|3283.8|3290.8|3284.8|3291.8|3285.8|3288.5|3282.5|135
1659593400000|2022-08-04 06:10:00|3291|3285|3285.8|3279.8|3292|3286|3285.3|3279.3|76
1659593700000|2022-08-04 06:15:00|3286|3280|3280.3|3274.3|3286.8|3280.8|3279.8|3273.8|146
1659594000000|2022-08-04 06:20:00|3280.8|3274.8|3284.8|3278.8|3285.5|3279.5|3280.8|3274.8|124
1659594300000|2022-08-04 06:25:00|3284.5|3278.5|3284.8|3278.8|3286|3280|3283.8|3277.8|59
1659594600000|2022-08-04 06:30:00|3285|3279|3288|3282|3288.5|3282.5|3285|3279|62
1659594900000|2022-08-04 06:35:00|3287.8|3281.8|3279.8|3273.8|3287.8|3281.8|3279.3|3273.3|55
1659595200000|2022-08-04 06:40:00|3280|3274|3280|3274|3281.3|3275.3|3274.9|3268.9|104
1659595500000|2022-08-04 06:45:00|3279.5|3273.5|3278.3|3272.3|3284|3278|3278|3272|113
1659595800000|2022-08-04 06:50:00|3278.8|3272.8|3278|3272|3280.8|3274.8|3276.8|3270.8|157
1659596100000|2022-08-04 06:55:00|3278.3|3272.3|3275.9|3269.9|3279.9|3273.9|3275.1|3269.1|224
1659596400000|2022-08-04 07:00:00|3276.1|3270.1|3277.9|3271.9|3277.9|3271.9|3269.9|3263.9|133
1659596700000|2022-08-04 07:05:00|3278.1|3272.1|3284.4|3278.4|3285.9|3279.9|3276.6|3270.6|63
1659597000000|2022-08-04 07:10:00|3284.6|3278.6|3289.9|3283.9|3293.6|3287.6|3284.6|3278.6|108
1659597300000|2022-08-04 07:15:00|3290.1|3284.1|3292.1|3286.1|3295.1|3289.1|3286.6|3280.6|124
1659597600000|2022-08-04 07:20:00|3292.4|3286.4|3291.9|3285.9|3292.6|3286.6|3290.4|3284.4|56
1659597900000|2022-08-04 07:25:00|3292.1|3286.1|3298.9|3292.9|3299.4|3293.4|3292.1|3286.1|57
1659598200000|2022-08-04 07:30:00|3299.1|3293.1|3314.6|3308.6|3318.9|3312.9|3298.9|3292.9|127
1659598500000|2022-08-04 07:35:00|3314.9|3308.9|3313.9|3307.9|3322.3|3316.3|3313.1|3307.1|93
1659598800000|2022-08-04 07:40:00|3314.6|3308.6|3311.4|3305.4|3314.6|3308.6|3310.4|3304.4|44
1659599100000|2022-08-04 07:45:00|3311.6|3305.6|3311.4|3305.4|3311.9|3305.9|3311.1|3305.1|48
1659599400000|2022-08-04 07:50:00|3311.6|3305.6|3316.6|3310.6|3316.9|3310.9|3311.1|3305.1|36
1659599700000|2022-08-04 07:55:00|3316.9|3310.9|3335.6|3329.6|3338.5|3332.5|3316.6|3310.6|143
1659600000000|2022-08-04 08:00:00|3335.9|3329.9|3328|3322|3339.3|3333.3|3324.8|3318.8|144
1659600300000|2022-08-04 08:05:00|3328.4|3322.4|3324.6|3318.6|3331.6|3325.6|3324.6|3318.6|73
1659600600000|2022-08-04 08:10:00|3324.9|3318.9|3319.1|3313.1|3324.9|3318.9|3317.9|3311.9|46
1659600900000|2022-08-04 08:15:00|3319.4|3313.4|3324.6|3318.6|3325.4|3319.4|3319.4|3313.4|50
1659601200000|2022-08-04 08:20:00|3324.9|3318.9|3319.6|3313.6|3325.4|3319.4|3317.9|3311.9|68
1659601500000|2022-08-04 08:25:00|3319.4|3313.4|3321.4|3315.4|3322.6|3316.6|3318.9|3312.9|71
1659601800000|2022-08-04 08:30:00|3321.6|3315.6|3323.9|3317.9|3324.9|3318.9|3320.4|3314.4|82
1659602100000|2022-08-04 08:35:00|3324.1|3318.1|3322.6|3316.6|3327.4|3321.4|3322.6|3316.6|52
1659602400000|2022-08-04 08:40:00|3323.4|3317.4|3326.6|3320.6|3326.6|3320.6|3323.4|3317.4|20
1659602700000|2022-08-04 08:45:00|3326.9|3320.9|3321.9|3315.9|3326.9|3320.9|3320.4|3314.4|37
1659603000000|2022-08-04 08:50:00|3321.6|3315.6|3322.1|3316.1|3322.1|3316.1|3319.6|3313.6|19
1659603300000|2022-08-04 08:55:00|3321.9|3315.9|3321.1|3315.1|3322.1|3316.1|3319.9|3313.9|56
1659603600000|2022-08-04 09:00:00|3321.4|3315.4|3325.1|3319.1|3326.4|3320.4|3321.4|3315.4|66
1659603900000|2022-08-04 09:05:00|3324.9|3318.9|3321.6|3315.6|3325.9|3319.9|3320.9|3314.9|84
1659604200000|2022-08-04 09:10:00|3321.9|3315.9|3319.6|3313.6|3322.6|3316.6|3319.6|3313.6|34
1659604500000|2022-08-04 09:15:00|3319.1|3313.1|3318.9|3312.9|3319.1|3313.1|3316.1|3310.1|65
1659604800000|2022-08-04 09:20:00|3319.1|3313.1|3326.9|3320.9|3327.1|3321.1|3318.9|3312.9|30
1659605100000|2022-08-04 09:25:00|3327.1|3321.1|3324.6|3318.6|3330.4|3324.4|3324.4|3318.4|41
1659605400000|2022-08-04 09:30:00|3325.1|3319.1|3326.6|3320.6|3327.6|3321.6|3325.1|3319.1|58
1659605700000|2022-08-04 09:35:00|3327.1|3321.1|3326.9|3320.9|3327.9|3321.9|3324.1|3318.1|55
1659606000000|2022-08-04 09:40:00|3327.1|3321.1|3329.4|3323.4|3329.9|3323.9|3324.4|3318.4|37
1659606300000|2022-08-04 09:45:00|3329.6|3323.6|3332.1|3326.1|3332.1|3326.1|3329.4|3323.4|32
1659606600000|2022-08-04 09:50:00|3332.4|3326.4|3340.1|3334.1|3340.1|3334.1|3332.4|3326.4|41
1659606900000|2022-08-04 09:55:00|3339.6|3333.6|3338.9|3332.9|3339.8|3333.8|3335.6|3329.6|41
1659607200000|2022-08-04 10:00:00|3339.1|3333.1|3341.6|3335.6|3344.1|3338.1|3339.1|3333.1|31
1659607500000|2022-08-04 10:05:00|3341.9|3335.9|3344.1|3338.1|3347.1|3341.1|3340.4|3334.4|54
1659607800000|2022-08-04 10:10:00|3344.4|3338.4|3342.9|3336.9|3344.6|3338.6|3342.4|3336.4|21
1659608100000|2022-08-04 10:15:00|3343.1|3337.1|3340.9|3334.9|3344.1|3338.1|3340.6|3334.6|43
1659608400000|2022-08-04 10:20:00|3341.1|3335.1|3336.9|3330.9|3341.6|3335.6|3336.9|3330.9|22
1659608700000|2022-08-04 10:25:00|3337.1|3331.1|3338.9|3332.9|3339.1|3333.1|3337.1|3331.1|12
1659609000000|2022-08-04 10:30:00|3339.1|3333.1|3342.4|3336.4|3342.4|3336.4|3339.1|3333.1|18
1659609300000|2022-08-04 10:35:00|3342.6|3336.6|3342.1|3336.1|3342.6|3336.6|3340.1|3334.1|28
1659609600000|2022-08-04 10:40:00|3341.6|3335.6|3342.1|3336.1|3342.1|3336.1|3340.4|3334.4|36
1659609900000|2022-08-04 10:45:00|3342.4|3336.4|3340.6|3334.6|3342.4|3336.4|3340.4|3334.4|31
1659610200000|2022-08-04 10:50:00|3340.4|3334.4|3337.4|3331.4|3341.4|3335.4|3337.4|3331.4|46
1659610500000|2022-08-04 10:55:00|3336.9|3330.9|3337.4|3331.4|3339.4|3333.4|3336.6|3330.6|55
1659610800000|2022-08-04 11:00:00|3339.1|3333.1|3339.6|3333.6|3339.6|3333.6|3335.9|3329.9|50
1659611100000|2022-08-04 11:05:00|3339.4|3333.4|3331.9|3325.9|3339.9|3333.9|3330.9|3324.9|39
1659611400000|2022-08-04 11:10:00|3332.4|3326.4|3332.9|3326.9|3332.9|3326.9|3328.9|3322.9|14
1659611700000|2022-08-04 11:15:00|3332.4|3326.4|3336.4|3330.4|3336.4|3330.4|3332.4|3326.4|28
1659612000000|2022-08-04 11:20:00|3336.6|3330.6|3334.9|3328.9|3338.1|3332.1|3334.4|3328.4|38
1659612300000|2022-08-04 11:25:00|3334.6|3328.6|3330.6|3324.6|3334.6|3328.6|3329|3323|50
1659612600000|2022-08-04 11:30:00|3330.9|3324.9|3337.4|3331.4|3337.9|3331.9|3330.9|3324.9|82
1659612900000|2022-08-04 11:35:00|3337.6|3331.6|3337.6|3331.6|3340.4|3334.4|3334.9|3328.9|101
1659613200000|2022-08-04 11:40:00|3337.9|3331.9|3341.1|3335.1|3342.6|3336.6|3335.6|3329.6|82
1659613500000|2022-08-04 11:45:00|3341.6|3335.6|3342.6|3336.6|3344.6|3338.6|3340.6|3334.6|78
1659613800000|2022-08-04 11:50:00|3342.9|3336.9|3334.1|3328.1|3343.4|3337.4|3331.6|3325.6|92
1659614100000|2022-08-04 11:55:00|3334|3328|3337.4|3331.4|3339.1|3333.1|3329.9|3323.9|135
1659614400000|2022-08-04 12:00:00|3337.6|3331.6|3343.1|3337.1|3343.1|3337.1|3336.1|3330.1|64
1659614700000|2022-08-04 12:05:00|3344.9|3338.9|3341.1|3335.1|3345.6|3339.6|3340.1|3334.1|50
1659615000000|2022-08-04 12:10:00|3341.4|3335.4|3345.4|3339.4|3346.6|3340.6|3339.4|3333.4|113
1659615300000|2022-08-04 12:15:00|3345.1|3339.1|3338.6|3332.6|3345.4|3339.4|3337.1|3331.1|84
1659615600000|2022-08-04 12:20:00|3339.1|3333.1|3332.1|3326.1|3342.1|3336.1|3331.9|3325.9|102
1659615900000|2022-08-04 12:25:00|3332.4|3326.4|3335.4|3329.4|3336.6|3330.6|3332.4|3326.4|65
1659616200000|2022-08-04 12:30:00|3335.6|3329.6|3335.9|3329.9|3339.1|3333.1|3333.1|3327.1|113
1659616500000|2022-08-04 12:35:00|3336.1|3330.1|3340.4|3334.4|3340.4|3334.4|3336.1|3330.1|118
1659616800000|2022-08-04 12:40:00|3340.6|3334.6|3337.9|3331.9|3340.6|3334.6|3335.9|3329.9|53
1659617100000|2022-08-04 12:45:00|3337.6|3331.6|3338.4|3332.4|3340.9|3334.9|3336.9|3330.9|59
1659617400000|2022-08-04 12:50:00|3338.9|3332.9|3336.1|3330.1|3341.6|3335.6|3335.9|3329.9|59
1659617700000|2022-08-04 12:55:00|3336.4|3330.4|3332.9|3326.9|3336.6|3330.6|3331.4|3325.4|145
1659618000000|2022-08-04 13:00:00|3333.1|3327.1|3341.6|3335.6|3345.5|3339.5|3327.4|3321.4|378
1659618300000|2022-08-04 13:05:00|3341.9|3335.9|3336.1|3330.1|3343.9|3337.9|3334.1|3328.1|237
1659618600000|2022-08-04 13:10:00|3336.4|3330.4|3330.6|3324.6|3336.9|3330.9|3329.4|3323.4|230
1659618900000|2022-08-04 13:15:00|3330.4|3324.4|3328.6|3322.6|3332.9|3326.9|3324.9|3318.9|176
1659619200000|2022-08-04 13:20:00|3328.9|3322.9|3321.6|3315.6|3330.1|3324.1|3321.1|3315.1|172
1659619500000|2022-08-04 13:25:00|3321.1|3315.1|3322.1|3316.1|3323.6|3317.6|3318.1|3312.1|222
1659619800000|2022-08-04 13:30:00|3322.4|3316.4|3322.1|3316.1|3327.9|3321.9|3320.9|3314.9|285
1659620100000|2022-08-04 13:35:00|3321.9|3315.9|3338.9|3332.9|3339.1|3333.1|3321.9|3315.9|261
1659620400000|2022-08-04 13:40:00|3339.1|3333.1|3354.1|3348.1|3355.4|3349.4|3338.6|3332.6|243
1659620700000|2022-08-04 13:45:00|3356.1|3350.1|3379.6|3373.6|3386.5|3376.9|3354.4|3348.4|241
1659621000000|2022-08-04 13:50:00|3380.1|3374.1|3395|3389|3404.9|3398.9|3376.1|3370.1|370
1659621300000|2022-08-04 13:55:00|3394.3|3388.3|3425|3419|3425.8|3419.8|3390|3384|324
1659621600000|2022-08-04 14:00:00|3425.5|3419.5|3474.4|3468.4|3475.4|3469.4|3424.5|3418.5|421
1659621900000|2022-08-04 14:05:00|3474.1|3468.1|3466.5|3460.5|3512.5|3503.5|3465.5|3459.5|351
1659622200000|2022-08-04 14:10:00|3466.8|3460.8|3482.1|3476.1|3489.6|3483.6|3463.5|3457.5|210
1659622500000|2022-08-04 14:15:00|3481.9|3475.9|3494.4|3488.4|3496.6|3490.6|3478.6|3472.6|259
1659622800000|2022-08-04 14:20:00|3494.9|3488.9|3504.4|3498.4|3506.9|3500.9|3485.1|3479.1|319
1659623100000|2022-08-04 14:25:00|3505.9|3499.9|3550.1|3544.1|3550.4|3544.4|3505.9|3499.9|317
1659623400000|2022-08-04 14:30:00|3549.8|3543.8|3530.4|3524.4|3563.8|3557.8|3527.4|3521.4|325
1659623700000|2022-08-04 14:35:00|3530.1|3524.1|3525.6|3519.6|3532.1|3526.1|3523.9|3517.9|218
1659624000000|2022-08-04 14:40:00|3525.9|3519.9|3458.3|3452.3|3525.9|3519.9|3458.3|3449|402
1659624300000|2022-08-04 14:45:00|3458|3452|3463.9|3457.9|3471.1|3465.1|3458|3452|171
1659624600000|2022-08-04 14:50:00|3464.8|3458.8|3460.1|3454.1|3465.9|3459.9|3439.4|3433.4|285
1659624900000|2022-08-04 14:55:00|3459.9|3453.9|3448.6|3442.6|3465.6|3459.6|3439.9|3433.9|275
1659625200000|2022-08-04 15:00:00|3446.4|3440.4|3459.4|3453.4|3460.9|3454.9|3442.9|3436.9|258
1659625500000|2022-08-04 15:05:00|3459.6|3453.6|3453.4|3447.4|3477.1|3471.1|3452.9|3446.9|207
1659625800000|2022-08-04 15:10:00|3453.1|3447.1|3444.4|3438.4|3456.9|3450.9|3442.6|3436.6|209
1659626100000|2022-08-04 15:15:00|3444.1|3438.1|3440.9|3434.9|3444.4|3438.4|3436.6|3430.6|196
1659626400000|2022-08-04 15:20:00|3440.6|3434.6|3441.9|3435.9|3446.4|3440.4|3439.9|3433.9|196
1659626700000|2022-08-04 15:25:00|3442.1|3436.1|3443.1|3437.1|3445.9|3439.9|3441.1|3435.1|193
1659627000000|2022-08-04 15:30:00|3442.9|3436.9|3446.1|3440.1|3448.1|3442.1|3438.9|3432.9|152
1659627300000|2022-08-04 15:35:00|3445.9|3439.9|3451.1|3445.1|3451.9|3445.9|3444.4|3438.4|150
1659627600000|2022-08-04 15:40:00|3451.4|3445.4|3454.3|3448.3|3458.9|3452.9|3449.4|3443.4|118
1659627900000|2022-08-04 15:45:00|3454|3448|3458.4|3452.4|3460.4|3454.4|3453.6|3447.6|222
1659628200000|2022-08-04 15:50:00|3458.6|3452.6|3456.4|3450.4|3463.4|3457.4|3454.5|3448.5|111
1659628500000|2022-08-04 15:55:00|3456.6|3450.6|3463.1|3457.1|3465.1|3459.1|3456.6|3450.6|99
1659628800000|2022-08-04 16:00:00|3462.9|3456.9|3457.1|3451.1|3462.9|3456.9|3451.6|3445.6|103
1659629100000|2022-08-04 16:05:00|3457.4|3451.4|3461.6|3455.6|3465.9|3459.9|3457.4|3451.4|56
1659629400000|2022-08-04 16:10:00|3461.9|3455.9|3461.1|3455.1|3462.1|3456.1|3459.1|3453.1|39
1659629700000|2022-08-04 16:15:00|3460.9|3454.9|3462.1|3456.1|3462.1|3456.1|3460.9|3454.9|21
1659630000000|2022-08-04 16:20:00|3461.9|3455.9|3462.1|3456.1|3463.9|3457.9|3461.6|3455.6|40
1659630300000|2022-08-04 16:25:00|3461.9|3455.9|3462.1|3456.1|3462.9|3456.9|3460.9|3454.9|94
1659630600000|2022-08-04 16:30:00|3462.4|3456.4|3465.6|3459.6|3468.4|3462.4|3461.9|3455.9|78
1659630900000|2022-08-04 16:35:00|3464.9|3458.9|3468.6|3462.6|3470.9|3464.9|3464.1|3458.1|166
1659631200000|2022-08-04 16:40:00|3468.9|3462.9|3472.4|3466.4|3472.6|3466.6|3467.1|3461.1|61
1659631500000|2022-08-04 16:45:00|3472.6|3466.6|3465.4|3459.4|3472.6|3466.6|3465.4|3459.4|92
1659631800000|2022-08-04 16:50:00|3465.6|3459.6|3473.6|3467.6|3474.6|3468.6|3465.6|3459.6|31
1659632100000|2022-08-04 16:55:00|3473.4|3467.4|3477|3471|3479.5|3473.5|3470|3464|62
1659657600000|2022-08-05 00:00:00|3474.9|3468.9|3467.1|3461.1|3475.6|3469.6|3465.9|3459.9|17
1659657900000|2022-08-05 00:05:00|3467.3|3461.3|3474.5|3468.5|3474.5|3468.5|3467.3|3461.3|20
1659658200000|2022-08-05 00:10:00|3474.3|3468.3|3477|3471|3477.5|3471.5|3474.3|3468.3|26
1659658500000|2022-08-05 00:15:00|3477.3|3471.3|3479.5|3473.5|3480.6|3474.6|3477.3|3471.3|18
1659658800000|2022-08-05 00:20:00|3479.8|3473.8|3480.8|3474.8|3481.5|3475.5|3479.8|3473.8|24
1659659100000|2022-08-05 00:25:00|3481|3475|3485.8|3479.8|3486|3480|3481|3475|36
1659659400000|2022-08-05 00:30:00|3486|3480|3488|3482|3488.8|3482.8|3486|3480|15
1659659700000|2022-08-05 00:35:00|3488.3|3482.3|3486.8|3480.8|3493.5|3487.5|3486.8|3480.8|62
1659660000000|2022-08-05 00:40:00|3487.3|3481.3|3491.3|3485.3|3491.3|3485.3|3486|3480|27
1659660300000|2022-08-05 00:45:00|3491.5|3485.5|3486.5|3480.5|3492|3486|3486.5|3480.5|27
1659660600000|2022-08-05 00:50:00|3485.8|3479.8|3474.3|3468.3|3485.8|3479.8|3474|3468|56
1659660900000|2022-08-05 00:55:00|3474|3468|3462.4|3456.4|3474.3|3468.3|3462.4|3456.4|41
1659661200000|2022-08-05 01:00:00|3462.5|3456.5|3462.6|3456.6|3466.5|3460.5|3459.6|3453.6|139
1659661500000|2022-08-05 01:05:00|3462.9|3456.9|3460.8|3454.8|3464.6|3458.6|3459.8|3453.8|84
1659661800000|2022-08-05 01:10:00|3461|3455|3459.4|3453.4|3465|3459|3459.4|3453.4|42
1659662100000|2022-08-05 01:15:00|3460.5|3454.5|3471.5|3465.5|3471.5|3465.5|3460.5|3454.5|71
1659662400000|2022-08-05 01:20:00|3471.8|3465.8|3471.3|3465.3|3479|3473|3468.5|3462.5|70
1659662700000|2022-08-05 01:25:00|3471.5|3465.5|3474.8|3468.8|3475.8|3469.8|3471.5|3465.5|61
1659663000000|2022-08-05 01:30:00|3474.5|3468.5|3469.5|3463.5|3476|3470|3468.8|3462.8|73
1659663300000|2022-08-05 01:35:00|3469.8|3463.8|3471|3465|3472|3466|3468.8|3462.8|94
1659663600000|2022-08-05 01:40:00|3471.3|3465.3|3480.3|3474.3|3480.3|3474.3|3470.5|3464.5|44
1659663900000|2022-08-05 01:45:00|3480.8|3474.8|3485|3479|3485.5|3479.5|3480.8|3474.8|66
1659664200000|2022-08-05 01:50:00|3484.8|3478.8|3478.8|3472.8|3485.3|3479.3|3477.3|3471.3|78
1659664500000|2022-08-05 01:55:00|3480|3474|3479.3|3473.3|3481.5|3475.5|3475.3|3469.3|136
1659664800000|2022-08-05 02:00:00|3479.5|3473.5|3482.3|3476.3|3482.3|3476.3|3479|3473|115
1659665100000|2022-08-05 02:05:00|3482|3476|3481.8|3475.8|3484.8|3478.8|3480.5|3474.5|92
1659665400000|2022-08-05 02:10:00|3482|3476|3479.5|3473.5|3482|3476|3478.8|3472.8|26
1659665700000|2022-08-05 02:15:00|3479.8|3473.8|3480|3474|3480.5|3474.5|3479.8|3473.8|31
1659666000000|2022-08-05 02:20:00|3480.3|3474.3|3480|3474|3480.3|3474.3|3479.3|3473.3|8
1659666300000|2022-08-05 02:25:00|3480.3|3474.3|3481.3|3475.3|3481.8|3475.8|3479.8|3473.8|20
1659666600000|2022-08-05 02:30:00|3481.5|3475.5|3484.3|3478.3|3485.5|3479.5|3481.5|3475.5|40
1659666900000|2022-08-05 02:35:00|3484|3478|3500|3494|3500.3|3494.3|3484|3478|136
1659667200000|2022-08-05 02:40:00|3500.3|3494.3|3502|3496|3508.3|3502.3|3499.8|3493.8|163
1659667500000|2022-08-05 02:45:00|3502.5|3496.5|3500.3|3494.3|3502.5|3496.5|3498.5|3492.5|54
1659667800000|2022-08-05 02:50:00|3500.8|3494.8|3501.5|3495.5|3503.5|3497.5|3500|3494|83
1659668100000|2022-08-05 02:55:00|3501.3|3495.3|3498.8|3492.8|3501.3|3495.3|3498.8|3492.8|26
1659668400000|2022-08-05 03:00:00|3499|3493|3506.3|3500.3|3509.5|3503.5|3498.3|3492.3|38
1659668700000|2022-08-05 03:05:00|3506|3500|3497.3|3491.3|3506|3500|3496.5|3490.5|47
1659669000000|2022-08-05 03:10:00|3497.5|3491.5|3496.5|3490.5|3499|3493|3496.5|3490.5|19
1659669600000|2022-08-05 03:20:00|3496.8|3490.8|3496.3|3490.3|3499.5|3493.5|3496.3|3490.3|16
1659669900000|2022-08-05 03:25:00|3496.5|3490.5|3496|3490|3499.3|3493.3|3494|3488|38
1659670200000|2022-08-05 03:30:00|3495.8|3489.8|3490|3484|3495.8|3489.8|3488|3482|36
1659670500000|2022-08-05 03:35:00|3490.3|3484.3|3490.3|3484.3|3491.5|3485.5|3489.8|3483.8|55
1659670800000|2022-08-05 03:40:00|3490|3484|3489.5|3483.5|3490.3|3484.3|3489.3|3483.3|50
1659671100000|2022-08-05 03:45:00|3489.8|3483.8|3489.5|3483.5|3490.5|3484.5|3489.5|3483.5|7
1659671400000|2022-08-05 03:50:00|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|1
1659671700000|2022-08-05 03:55:00|3490.3|3484.3|3489.5|3483.5|3490.3|3484.3|3489|3483|14
1659672000000|2022-08-05 04:00:00|3489.8|3483.8|3489.5|3483.5|3489.8|3483.8|3489.5|3483.5|6
1659672300000|2022-08-05 04:05:00|3489.3|3483.3|3489.8|3483.8|3490|3484|3489.3|3483.3|5
1659672600000|2022-08-05 04:10:00|3489.3|3483.3|3484.5|3478.5|3489.3|3483.3|3484.5|3478.5|11
1659672900000|2022-08-05 04:15:00|3484.8|3478.8|3485.3|3479.3|3485.3|3479.3|3484.8|3478.8|7
1659673200000|2022-08-05 04:20:00|3485.8|3479.8|3485.5|3479.5|3485.8|3479.8|3485.5|3479.5|2
1659673500000|2022-08-05 04:25:00|3485.8|3479.8|3485.8|3479.8|3486|3480|3485.3|3479.3|9
1659673800000|2022-08-05 04:30:00|3485.5|3479.5|3486|3480|3486|3480|3485.5|3479.5|5
1659674100000|2022-08-05 04:35:00|3485.8|3479.8|3485.5|3479.5|3485.8|3479.8|3484.8|3478.8|4
1659674400000|2022-08-05 04:40:00|3485.3|3479.3|3484.5|3478.5|3485.5|3479.5|3484.5|3478.5|4
1659674700000|2022-08-05 04:45:00|3484.8|3478.8|3487.3|3481.3|3487.3|3481.3|3484.8|3478.8|5
1659675000000|2022-08-05 04:50:00|3486|3480|3486.3|3480.3|3486.3|3480.3|3486|3480|2
1659675300000|2022-08-05 04:55:00|3486|3480|3496.4|3490.4|3496.4|3490.4|3486|3480|17
1659675600000|2022-08-05 05:00:00|3496.5|3490.5|3493.3|3487.3|3496.5|3490.5|3492.8|3486.8|13
1659675900000|2022-08-05 05:05:00|3493|3487|3488.8|3482.8|3493|3487|3488.3|3482.3|19
1659676200000|2022-08-05 05:10:00|3489|3483|3488.8|3482.8|3492|3486|3488.8|3482.8|8
1659676500000|2022-08-05 05:15:00|3488|3482|3488|3482|3488.3|3482.3|3488|3482|3
1659676800000|2022-08-05 05:20:00|3488.3|3482.3|3487.3|3481.3|3488.8|3482.8|3485.8|3479.8|13
1659677100000|2022-08-05 05:25:00|3487.5|3481.5|3487.5|3481.5|3488|3482|3487.5|3481.5|7
1659677400000|2022-08-05 05:30:00|3487.8|3481.8|3487.8|3481.8|3490|3484|3484.8|3478.8|70
1659677700000|2022-08-05 05:35:00|3488|3482|3497|3491|3497|3491|3487.8|3481.8|78
1659678000000|2022-08-05 05:40:00|3497.3|3491.3|3504|3498|3504.5|3498.5|3495.5|3489.5|90
1659678300000|2022-08-05 05:45:00|3503.3|3497.3|3501.5|3495.5|3503.8|3497.8|3500|3494|107
1659678600000|2022-08-05 05:50:00|3501|3495|3494.5|3488.5|3501.3|3495.3|3494|3488|39
1659678900000|2022-08-05 05:55:00|3494.8|3488.8|3494.5|3488.5|3497.3|3491.3|3493.8|3487.8|71
1659679200000|2022-08-05 06:00:00|3495.8|3489.8|3492|3486|3495.8|3489.8|3492|3486|46
1659679500000|2022-08-05 06:05:00|3492.3|3486.3|3494.8|3488.8|3496.3|3490.3|3489.5|3483.5|54
1659679800000|2022-08-05 06:10:00|3495|3489|3493|3487|3495|3489|3492.8|3486.8|43
1659680100000|2022-08-05 06:15:00|3492.5|3486.5|3486.3|3480.3|3492.5|3486.5|3485.5|3479.5|159
1659680400000|2022-08-05 06:20:00|3486.5|3480.5|3480|3474|3488.3|3482.3|3478.5|3472.5|60
1659680700000|2022-08-05 06:25:00|3479.8|3473.8|3486|3480|3486|3480|3477.5|3471.5|53
1659681000000|2022-08-05 06:30:00|3486.3|3480.3|3484.3|3478.3|3487.5|3481.5|3482.5|3476.5|87
1659681300000|2022-08-05 06:35:00|3484|3478|3480.8|3474.8|3486.5|3480.5|3480.3|3474.3|104
1659681600000|2022-08-05 06:40:00|3480.5|3474.5|3479.5|3473.5|3481.3|3475.3|3479|3473|62
1659681900000|2022-08-05 06:45:00|3479.8|3473.8|3466.5|3460.5|3481|3475|3465|3459|127
1659682200000|2022-08-05 06:50:00|3466|3460|3461.3|3455.3|3466|3460|3459.5|3453.5|163
1659682500000|2022-08-05 06:55:00|3461|3455|3460.6|3454.6|3462.9|3456.9|3458.9|3452.9|58
1659682800000|2022-08-05 07:00:00|3460.4|3454.4|3476.6|3470.6|3478.4|3472.4|3459.4|3453.4|97
1659683100000|2022-08-05 07:05:00|3476.9|3470.9|3493.1|3487.1|3493.4|3487.4|3476.6|3470.6|83
1659683400000|2022-08-05 07:10:00|3493.9|3487.9|3525.6|3519.6|3525.6|3519.6|3493.9|3487.9|110
1659683700000|2022-08-05 07:15:00|3525.9|3519.9|3517.9|3511.9|3532.4|3526.4|3516.6|3510.6|81
1659684000000|2022-08-05 07:20:00|3518.6|3512.6|3517.1|3511.1|3520.6|3514.6|3516.1|3510.1|68
1659684300000|2022-08-05 07:25:00|3516.9|3510.9|3502.9|3496.9|3516.9|3510.9|3496.5|3490.5|93
1659684600000|2022-08-05 07:30:00|3502.6|3496.6|3486.4|3480.4|3502.6|3496.6|3482.6|3476.6|95
1659684900000|2022-08-05 07:35:00|3486.6|3480.6|3480.9|3474.9|3491.6|3485.6|3477.4|3471.4|74
1659685200000|2022-08-05 07:40:00|3480.6|3474.6|3478.4|3472.4|3487.1|3481.1|3472.6|3466.6|74
1659685500000|2022-08-05 07:45:00|3478.1|3472.1|3483.9|3477.9|3486.1|3480.1|3478.1|3472.1|28
1659685800000|2022-08-05 07:50:00|3483.6|3477.6|3475.6|3469.6|3483.6|3477.6|3475.6|3469.6|43
1659686100000|2022-08-05 07:55:00|3475.4|3469.4|3476.1|3470.1|3481.6|3475.6|3474.1|3468.1|61
1659686400000|2022-08-05 08:00:00|3475.9|3469.9|3471.6|3465.6|3477.9|3471.9|3469.1|3463.1|91
1659686700000|2022-08-05 08:05:00|3471.9|3465.9|3468.6|3462.6|3473.4|3467.4|3465.6|3459.6|63
1659687000000|2022-08-05 08:10:00|3469.1|3463.1|3463.1|3457.1|3469.1|3463.1|3461.1|3455.1|37
1659687300000|2022-08-05 08:15:00|3463.4|3457.4|3461.3|3455.3|3470.9|3464.9|3460.6|3454.6|71
1659687600000|2022-08-05 08:20:00|3461.5|3455.5|3467.4|3461.4|3467.5|3461.5|3461.3|3455.3|52
1659687900000|2022-08-05 08:25:00|3467.9|3461.9|3471.4|3465.4|3472.4|3466.4|3466.9|3460.9|26
1659688200000|2022-08-05 08:30:00|3471.8|3465.8|3465.9|3459.9|3472.1|3466.1|3462.5|3456.5|81
1659688500000|2022-08-05 08:35:00|3467.3|3461.3|3467.4|3461.4|3468.9|3462.9|3466.8|3460.8|38
1659688800000|2022-08-05 08:40:00|3467.1|3461.1|3460.9|3454.9|3468.1|3462.1|3460.9|3454.9|54
1659689100000|2022-08-05 08:45:00|3461.1|3455.1|3462.3|3456.3|3463.5|3457.5|3460.6|3454.6|51
1659689400000|2022-08-05 08:50:00|3462.5|3456.5|3464.5|3458.5|3467.1|3461.1|3462|3456|68
1659689700000|2022-08-05 08:55:00|3464|3458|3461.5|3455.5|3464.3|3458.3|3460.3|3454.3|35
1659690000000|2022-08-05 09:00:00|3461.6|3455.6|3456.4|3450.4|3466.3|3460.3|3456.4|3450.4|56
1659690300000|2022-08-05 09:05:00|3456.1|3450.1|3458.4|3452.4|3458.5|3452.5|3446.4|3440.4|110
1659690600000|2022-08-05 09:10:00|3458.1|3452.1|3460.8|3454.8|3464.4|3458.4|3453.8|3447.8|75
1659690900000|2022-08-05 09:15:00|3461|3455|3456.6|3450.6|3461|3455|3456.1|3450.1|25
1659691200000|2022-08-05 09:20:00|3456.1|3450.1|3457.6|3451.6|3459.8|3453.8|3455.6|3449.6|44
1659691500000|2022-08-05 09:25:00|3457.4|3451.4|3453.4|3447.4|3457.4|3451.4|3451.5|3445.5|47
1659691800000|2022-08-05 09:30:00|3453.1|3447.1|3450.5|3444.5|3454.6|3448.6|3450.5|3444.5|46
1659692100000|2022-08-05 09:35:00|3450.9|3444.9|3454.4|3448.4|3455.4|3449.4|3450.3|3444.3|26
1659692400000|2022-08-05 09:40:00|3453.4|3447.4|3449.9|3443.9|3454.9|3448.9|3449|3443|28
1659692700000|2022-08-05 09:45:00|3449.3|3443.3|3442|3436|3451.4|3445.4|3439.5|3433.5|66
1659693000000|2022-08-05 09:50:00|3441.9|3435.9|3431|3425|3442.3|3436.3|3430.5|3424.5|97
1659693300000|2022-08-05 09:55:00|3430.8|3424.8|3436.4|3430.4|3438.4|3432.4|3430.3|3424.3|52
1659693600000|2022-08-05 10:00:00|3436.9|3430.9|3431.4|3425.4|3439.9|3433.9|3429.5|3423.5|81
1659693900000|2022-08-05 10:05:00|3431.3|3425.3|3434.9|3428.9|3434.9|3428.9|3430.3|3424.3|60
1659694200000|2022-08-05 10:10:00|3435|3429|3439.9|3433.9|3442.3|3436.3|3433|3427|66
1659694500000|2022-08-05 10:15:00|3439.8|3433.8|3447.5|3441.5|3447.5|3441.5|3438.3|3432.3|50
1659694800000|2022-08-05 10:20:00|3448|3442|3454.6|3448.6|3456.5|3450.5|3446|3440|45
1659695100000|2022-08-05 10:25:00|3454.9|3448.9|3454.1|3448.1|3455.4|3449.4|3450.3|3444.3|28
1659695400000|2022-08-05 10:30:00|3455|3449|3460.3|3454.3|3462.9|3456.9|3455|3449|53
1659695700000|2022-08-05 10:35:00|3460.5|3454.5|3456.5|3450.5|3461.4|3455.4|3455.8|3449.8|77
1659696000000|2022-08-05 10:40:00|3456.3|3450.3|3451.5|3445.5|3458.3|3452.3|3448|3442|74
1659696300000|2022-08-05 10:45:00|3451.1|3445.1|3445.3|3439.3|3451.1|3445.1|3444.4|3438.4|47
1659696600000|2022-08-05 10:50:00|3445.6|3439.6|3446.3|3440.3|3448|3442|3443.8|3437.8|30
1659696900000|2022-08-05 10:55:00|3446.1|3440.1|3449.5|3443.5|3450.3|3444.3|3445.6|3439.6|30
1659697200000|2022-08-05 11:00:00|3450.3|3444.3|3447|3441|3451.3|3445.3|3445.8|3439.8|32
1659697500000|2022-08-05 11:05:00|3447.3|3441.3|3455.9|3449.9|3456|3450|3446.8|3440.8|30
1659697800000|2022-08-05 11:10:00|3456.4|3450.4|3451.3|3445.3|3457.4|3451.4|3450.5|3444.5|27
1659698100000|2022-08-05 11:15:00|3451.8|3445.8|3447.9|3441.9|3452|3446|3447.9|3441.9|64
1659698400000|2022-08-05 11:20:00|3447.5|3441.5|3445.9|3439.9|3447.8|3441.8|3444.5|3438.5|27
1659698700000|2022-08-05 11:25:00|3446.1|3440.1|3449.5|3443.5|3452.3|3446.3|3445.6|3439.6|79
1659699000000|2022-08-05 11:30:00|3450|3444|3455.8|3449.8|3457.9|3451.9|3446.3|3440.3|144
1659699300000|2022-08-05 11:35:00|3456|3450|3457.9|3451.9|3460.6|3454.6|3455|3449|88
1659699600000|2022-08-05 11:40:00|3458.6|3452.6|3457.3|3451.3|3459.4|3453.4|3456.3|3450.3|58
1659699900000|2022-08-05 11:45:00|3457.4|3451.4|3463.3|3457.3|3464.3|3458.3|3455.3|3449.3|44
1659700200000|2022-08-05 11:50:00|3463.6|3457.6|3451.9|3445.9|3466.1|3460.1|3451.9|3445.9|100
1659700500000|2022-08-05 11:55:00|3452|3446|3457|3451|3459.4|3453.4|3449.5|3443.5|96
1659700800000|2022-08-05 12:00:00|3457.3|3451.3|3467.8|3461.8|3468.6|3462.6|3457.3|3451.3|79
1659701100000|2022-08-05 12:05:00|3468.6|3462.6|3466.5|3460.5|3472.4|3466.4|3461.4|3455.4|108
1659701400000|2022-08-05 12:10:00|3466.9|3460.9|3473.5|3467.5|3478|3472|3466.9|3460.9|93
1659701700000|2022-08-05 12:15:00|3473.9|3467.9|3477.5|3471.5|3478.8|3472.8|3470.6|3464.6|84
1659702000000|2022-08-05 12:20:00|3477.4|3471.4|3483.4|3477.4|3491.9|3485.9|3476.9|3470.9|125
1659702300000|2022-08-05 12:25:00|3483.6|3477.6|3497.4|3491.4|3497.5|3491.5|3482.8|3476.8|105
1659702600000|2022-08-05 12:30:00|3497.6|3491.6|3463|3457|3497.6|3491.6|3459.5|3453.5|321
1659702900000|2022-08-05 12:35:00|3465.3|3459.3|3461.6|3455.6|3467.1|3461.1|3457.4|3451.4|185
1659703200000|2022-08-05 12:40:00|3461.4|3455.4|3454.3|3448.3|3461.6|3455.6|3453|3447|244
1659703500000|2022-08-05 12:45:00|3454.4|3448.4|3442.4|3436.4|3454.4|3448.4|3433.5|3427.5|204
1659703800000|2022-08-05 12:50:00|3442|3436|3434.8|3428.8|3443.3|3437.3|3433.9|3427.9|161
1659704100000|2022-08-05 12:55:00|3434.5|3428.5|3433.5|3427.5|3436|3430|3429.9|3423.9|201
1659704400000|2022-08-05 13:00:00|3434.5|3428.5|3430.5|3424.5|3437.4|3431.4|3428.5|3422.5|346
1659704700000|2022-08-05 13:05:00|3430|3424|3429|3423|3432.8|3426.8|3425.6|3419.6|286
1659705000000|2022-08-05 13:10:00|3427.9|3421.9|3403.9|3397.9|3429.4|3423.4|3403.9|3397.9|313
1659705300000|2022-08-05 13:15:00|3404.1|3398.1|3400.3|3394.3|3406.8|3400.8|3395|3389|239
1659705600000|2022-08-05 13:20:00|3399.8|3393.8|3389|3383|3399.9|3393.9|3383.5|3377.5|183
1659705900000|2022-08-05 13:25:00|3389.1|3383.1|3381.9|3375.9|3390.4|3384.4|3379|3373|233
1659706200000|2022-08-05 13:30:00|3382|3376|3386.8|3380.8|3388.1|3382.1|3382|3376|273
1659706500000|2022-08-05 13:35:00|3387.3|3381.3|3391.1|3385.1|3395.9|3389.9|3382.1|3376.1|212
1659706800000|2022-08-05 13:40:00|3390.6|3384.6|3403.5|3397.5|3405.3|3399.3|3388.9|3382.9|231
1659707100000|2022-08-05 13:45:00|3404.8|3398.8|3422|3416|3422.8|3416.8|3404.8|3398.8|213
1659707400000|2022-08-05 13:50:00|3422.3|3416.3|3423.5|3417.5|3426.5|3420.5|3419.6|3413.6|224
1659707700000|2022-08-05 13:55:00|3424.4|3418.4|3432|3426|3434|3428|3422.8|3416.8|257
1659708000000|2022-08-05 14:00:00|3431.8|3425.8|3439.8|3433.8|3441.5|3435.5|3423.8|3417.8|190
1659708300000|2022-08-05 14:05:00|3440|3434|3447.3|3441.3|3448.9|3442.9|3437.6|3431.6|256
1659708600000|2022-08-05 14:10:00|3447.5|3441.5|3447.6|3441.6|3450|3444|3440.6|3434.6|156
1659708900000|2022-08-05 14:15:00|3447.3|3441.3|3441.4|3435.4|3450.6|3444.6|3435.4|3429.4|122
1659709200000|2022-08-05 14:20:00|3441.8|3435.8|3443.9|3437.9|3452.4|3446.4|3441.8|3435.8|104
1659709500000|2022-08-05 14:25:00|3443.4|3437.4|3443.8|3437.8|3447.1|3441.1|3436.8|3430.8|149
1659709800000|2022-08-05 14:30:00|3444.5|3438.5|3439.4|3433.4|3450.5|3444.5|3437.9|3431.9|222
1659710100000|2022-08-05 14:35:00|3439.1|3433.1|3450.1|3444.1|3450.6|3444.6|3439.1|3433.1|172
1659710400000|2022-08-05 14:40:00|3449.9|3443.9|3467.4|3461.4|3468.6|3462.6|3449.4|3443.4|217
1659710700000|2022-08-05 14:45:00|3467.9|3461.9|3494.4|3488.4|3494.6|3488.6|3467.9|3461.9|273
1659711000000|2022-08-05 14:50:00|3494.9|3488.9|3490.5|3484.5|3501.9|3495.9|3487.9|3481.9|278
1659711300000|2022-08-05 14:55:00|3490.8|3484.8|3492.4|3486.4|3495.8|3489.8|3487.3|3481.3|212
1659711600000|2022-08-05 15:00:00|3490.5|3484.5|3476.9|3470.9|3492.4|3486.4|3474.3|3468.3|138
1659711900000|2022-08-05 15:05:00|3476.6|3470.6|3474.8|3468.8|3477|3471|3468.8|3462.8|119
1659712200000|2022-08-05 15:10:00|3475.1|3469.1|3470.9|3464.9|3477.5|3471.5|3469.5|3463.5|109
1659712500000|2022-08-05 15:15:00|3470.6|3464.6|3467.1|3461.1|3474.1|3468.1|3466.5|3460.5|128
1659712800000|2022-08-05 15:20:00|3466.8|3460.8|3462.4|3456.4|3467|3461|3459.8|3453.8|75
1659713100000|2022-08-05 15:25:00|3462.8|3456.8|3457.8|3451.8|3463.8|3457.8|3457|3451|173
1659713400000|2022-08-05 15:30:00|3456.8|3450.8|3460.8|3454.8|3461.9|3455.9|3456.8|3450.8|104
1659713700000|2022-08-05 15:35:00|3460.5|3454.5|3460.9|3454.9|3461.3|3455.3|3460|3454|103
1659714000000|2022-08-05 15:40:00|3460.5|3454.5|3471.8|3465.8|3472.8|3466.8|3458.8|3452.8|164
1659714300000|2022-08-05 15:45:00|3471.5|3465.5|3467.3|3461.3|3473.1|3467.1|3467.3|3461.3|276
1659714600000|2022-08-05 15:50:00|3467.1|3461.1|3474.6|3468.6|3474.9|3468.9|3466|3460|175
1659714900000|2022-08-05 15:55:00|3474.4|3468.4|3474|3468|3475.4|3469.4|3471.4|3465.4|137
1659715200000|2022-08-05 16:00:00|3473.9|3467.9|3476.5|3470.5|3477.1|3471.1|3473.8|3467.8|171
1659715500000|2022-08-05 16:05:00|3476.3|3470.3|3470.4|3464.4|3477|3471|3469.4|3463.4|185
1659715800000|2022-08-05 16:10:00|3470.3|3464.3|3472.9|3466.9|3473.1|3467.1|3470.3|3464.3|48
1659716100000|2022-08-05 16:15:00|3473.1|3467.1|3472.6|3466.6|3473.1|3467.1|3471.3|3465.3|137
1659716400000|2022-08-05 16:20:00|3472.9|3466.9|3471.5|3465.5|3473.1|3467.1|3470.8|3464.8|121
1659716700000|2022-08-05 16:25:00|3471.8|3465.8|3470.5|3464.5|3472|3466|3470.5|3464.5|44
1659717000000|2022-08-05 16:30:00|3470.4|3464.4|3467.3|3461.3|3470.4|3464.4|3465.6|3459.6|122
1659717300000|2022-08-05 16:35:00|3467|3461|3468.8|3462.8|3469|3463|3467|3461|64
1659717600000|2022-08-05 16:40:00|3468|3462|3469.3|3463.3|3470.5|3464.5|3466.3|3460.3|104
1659717900000|2022-08-05 16:45:00|3468.8|3462.8|3474.8|3468.8|3475.8|3469.8|3468.8|3462.8|56
1659718200000|2022-08-05 16:50:00|3475|3469|3476.3|3470.3|3478|3472|3474.8|3468.8|34
1659718500000|2022-08-05 16:55:00|3475.9|3469.9|3476.3|3470.3|3476.3|3470.3|3475.1|3469.1|28
1659916800000|2022-08-08 00:00:00|3475.5|3456.8|3466.4|3460.4|3475.5|3468.5|3466.1|3456.8|14
1659917100000|2022-08-08 00:05:00|3466.1|3460.1|3466.1|3460.1|3466.4|3460.4|3464.9|3458.9|16
1659917400000|2022-08-08 00:10:00|3465.9|3459.9|3465.6|3459.6|3466.4|3460.4|3463.9|3457.9|20
1659917700000|2022-08-08 00:15:00|3465.4|3459.4|3464.6|3458.6|3466.9|3460.9|3463.9|3457.9|44
1659918000000|2022-08-08 00:20:00|3464.4|3458.4|3463.1|3457.1|3464.4|3458.4|3462.9|3456.9|12
1659918300000|2022-08-08 00:25:00|3462.9|3456.9|3455.9|3449.9|3462.9|3456.9|3455.9|3449.9|27
1659918600000|2022-08-08 00:30:00|3455.6|3449.6|3451.9|3445.9|3455.6|3449.6|3450.6|3444.6|18
1659918900000|2022-08-08 00:35:00|3451.4|3445.4|3450.4|3444.4|3451.4|3445.4|3450.4|3444.4|25
1659919200000|2022-08-08 00:40:00|3449.6|3443.6|3451.4|3445.4|3451.6|3445.6|3449.6|3443.6|36
1659919500000|2022-08-08 00:45:00|3451.1|3445.1|3451.1|3445.1|3451.9|3445.9|3450.4|3444.4|46
1659919800000|2022-08-08 00:50:00|3450.9|3444.9|3453.4|3447.4|3453.9|3447.9|3450.6|3444.6|49
1659920100000|2022-08-08 00:55:00|3453.1|3447.1|3453.1|3447.1|3453.1|3447.1|3451.1|3445.1|14
1659920400000|2022-08-08 01:00:00|3452.9|3446.9|3444.9|3438.9|3454.4|3448.4|3443.6|3437.6|257
1659920700000|2022-08-08 01:05:00|3445.4|3439.4|3445.6|3439.6|3449.6|3443.6|3442.9|3436.9|292
1659921000000|2022-08-08 01:10:00|3445.1|3439.1|3448.1|3442.1|3448.4|3442.4|3443.4|3437.4|311
1659921300000|2022-08-08 01:15:00|3447.6|3441.6|3448.9|3442.9|3451.1|3445.1|3444.9|3438.9|190
1659921600000|2022-08-08 01:20:00|3448.6|3442.6|3447.6|3441.6|3449.9|3443.9|3442.8|3436.8|226
1659921900000|2022-08-08 01:25:00|3447.4|3441.4|3447.9|3441.9|3449.6|3443.6|3443.9|3437.9|218
1659922200000|2022-08-08 01:30:00|3447.1|3441.1|3444.1|3438.1|3448.4|3442.4|3442.4|3436.4|208
1659922500000|2022-08-08 01:35:00|3442.9|3436.9|3439.9|3433.9|3449.6|3443.6|3438.1|3432.1|161
1659922800000|2022-08-08 01:40:00|3440.1|3434.1|3442.1|3436.1|3445.1|3439.1|3439.9|3433.9|117
1659923100000|2022-08-08 01:45:00|3442.4|3436.4|3440.6|3434.6|3446.6|3440.6|3440.6|3434.6|129
1659923400000|2022-08-08 01:50:00|3440.4|3434.4|3431.9|3425.9|3440.4|3434.4|3431.5|3425.5|64
1659923700000|2022-08-08 01:55:00|3431.6|3425.6|3439.9|3433.9|3439.9|3433.9|3428.1|3422.1|109
1659924000000|2022-08-08 02:00:00|3439.6|3433.6|3430.4|3424.4|3440.6|3434.6|3429.9|3423.9|123
1659924300000|2022-08-08 02:05:00|3429.9|3423.9|3427.1|3421.1|3431.4|3425.4|3427.1|3421.1|66
1659924600000|2022-08-08 02:10:00|3426.3|3420.3|3426.4|3420.4|3426.4|3420.4|3421.4|3415.4|80
1659924900000|2022-08-08 02:15:00|3426.6|3420.6|3420.9|3414.9|3426.6|3420.6|3420.6|3414.6|22
1659925200000|2022-08-08 02:20:00|3420.6|3414.6|3420.6|3414.6|3420.9|3414.9|3419.6|3413.6|16
1659925500000|2022-08-08 02:25:00|3420.9|3414.9|3420.6|3414.6|3420.9|3414.9|3420.6|3414.6|2
1659925800000|2022-08-08 02:30:00|3419.9|3413.9|3422.1|3416.1|3426.1|3420.1|3418.5|3412.5|90
1659926100000|2022-08-08 02:35:00|3421.9|3415.9|3420.6|3414.6|3421.9|3415.9|3418.6|3412.6|71
1659926400000|2022-08-08 02:40:00|3421.1|3415.1|3419.9|3413.9|3421.4|3415.4|3419.4|3413.4|34
1659926700000|2022-08-08 02:45:00|3420.1|3414.1|3420.6|3414.6|3420.9|3414.9|3419.6|3413.6|45
1659927000000|2022-08-08 02:50:00|3420.9|3414.9|3420.1|3414.1|3420.9|3414.9|3418.5|3412.5|43
1659927300000|2022-08-08 02:55:00|3419.9|3413.9|3419.6|3413.6|3420.4|3414.4|3418.5|3412.5|44
1659927600000|2022-08-08 03:00:00|3419.4|3413.4|3420.6|3414.6|3420.6|3414.6|3417.4|3411.4|37
1659927900000|2022-08-08 03:05:00|3420.4|3414.4|3420.1|3414.1|3420.4|3414.4|3417.9|3411.9|20
1659928200000|2022-08-08 03:10:00|3419.6|3413.6|3420.6|3414.6|3420.6|3414.6|3419.1|3413.1|51
1659928500000|2022-08-08 03:15:00|3420.1|3414.1|3419.6|3413.6|3420.1|3414.1|3418|3412|79
1659928800000|2022-08-08 03:20:00|3418.6|3412.6|3415.1|3409.1|3420.4|3414.4|3415.1|3409.1|63
1659929100000|2022-08-08 03:25:00|3414.9|3408.9|3415.9|3409.9|3416.1|3410.1|3413.9|3407.9|35
1659929400000|2022-08-08 03:30:00|3416.1|3410.1|3426.4|3420.4|3426.4|3420.4|3415.9|3409.9|56
1659929700000|2022-08-08 03:35:00|3426.6|3420.6|3429.1|3423.1|3429.9|3423.9|3426.6|3420.6|35
1659930000000|2022-08-08 03:40:00|3428.4|3422.4|3429.9|3423.9|3429.9|3423.9|3428.4|3422.4|31
1659930300000|2022-08-08 03:45:00|3429.4|3423.4|3426.9|3420.9|3429.9|3423.9|3424.6|3418.6|39
1659930600000|2022-08-08 03:50:00|3427.4|3421.4|3427.6|3421.6|3428.1|3422.1|3427.1|3421.1|32
1659930900000|2022-08-08 03:55:00|3427.9|3421.9|3429.4|3423.4|3429.6|3423.6|3427.6|3421.6|6
1659931200000|2022-08-08 04:00:00|3429.6|3423.6|3429.1|3423.1|3429.6|3423.6|3428.9|3422.9|14
1659931500000|2022-08-08 04:05:00|3428.9|3422.9|3427.9|3421.9|3428.9|3422.9|3425.4|3419.4|28
1659931800000|2022-08-08 04:10:00|3428.4|3422.4|3429.4|3423.4|3429.4|3423.4|3428.4|3422.4|5
1659932100000|2022-08-08 04:15:00|3429.9|3423.9|3429.6|3423.6|3430.4|3424.4|3429.6|3423.6|9
1659932400000|2022-08-08 04:20:00|3429.9|3423.9|3429.4|3423.4|3430.4|3424.4|3429.4|3423.4|11
1659932700000|2022-08-08 04:25:00|3429.1|3423.1|3427.6|3421.6|3429.6|3423.6|3427.6|3421.6|17
1659933000000|2022-08-08 04:30:00|3427.9|3421.9|3429.4|3423.4|3429.6|3423.6|3427.9|3421.9|14
1659933300000|2022-08-08 04:35:00|3429.6|3423.6|3431.4|3425.4|3431.4|3425.4|3429.6|3423.6|8
1659933600000|2022-08-08 04:40:00|3433.3|3427.3|3435.1|3429.1|3435.1|3429.1|3433.3|3427.3|9
1659933900000|2022-08-08 04:45:00|3435.4|3429.4|3435.6|3429.6|3435.9|3429.9|3435.1|3429.1|13
1659934200000|2022-08-08 04:50:00|3435.4|3429.4|3435.4|3429.4|3435.9|3429.9|3435.1|3429.1|12
1659934500000|2022-08-08 04:55:00|3435.6|3429.6|3435.6|3429.6|3435.9|3429.9|3435.6|3429.6|5
1659934800000|2022-08-08 05:00:00|3435.4|3429.4|3435.6|3429.6|3435.6|3429.6|3435.1|3429.1|14
1659935100000|2022-08-08 05:05:00|3435.4|3429.4|3435.4|3429.4|3435.6|3429.6|3435.1|3429.1|7
1659935400000|2022-08-08 05:10:00|3434.4|3428.4|3434.1|3428.1|3434.4|3428.4|3433.6|3427.6|14
1659935700000|2022-08-08 05:15:00|3434.4|3428.4|3434.1|3428.1|3435.9|3429.9|3434.1|3428.1|16
1659936000000|2022-08-08 05:20:00|3433.6|3427.6|3433.9|3427.9|3434.1|3428.1|3433.6|3427.6|3
1659936300000|2022-08-08 05:25:00|3434.1|3428.1|3430.6|3424.6|3435.6|3429.6|3429.9|3423.9|19
1659936600000|2022-08-08 05:30:00|3430.1|3424.1|3438.1|3432.1|3438.4|3432.4|3428.1|3422.1|135
1659936900000|2022-08-08 05:35:00|3438.4|3432.4|3436.6|3430.6|3438.6|3432.6|3432.4|3426.4|169
1659937200000|2022-08-08 05:40:00|3436.4|3430.4|3429.6|3423.6|3436.6|3430.6|3428.6|3422.6|134
1659937500000|2022-08-08 05:45:00|3429.9|3423.9|3426.6|3420.6|3432.1|3426.1|3426.6|3420.6|31
1659937800000|2022-08-08 05:50:00|3426.9|3420.9|3428.1|3422.1|3430.9|3424.9|3426.9|3420.9|33
1659938100000|2022-08-08 05:55:00|3427.9|3421.9|3427.6|3421.6|3428.4|3422.4|3427.6|3421.6|29
1659938400000|2022-08-08 06:00:00|3428.1|3422.1|3428.6|3422.6|3429.1|3423.1|3424.9|3418.9|52
1659938700000|2022-08-08 06:05:00|3428.9|3422.9|3431.6|3425.6|3432.1|3426.1|3428.4|3422.4|44
1659939000000|2022-08-08 06:10:00|3431.9|3425.9|3428.6|3422.6|3433.1|3427.1|3426.6|3420.6|74
1659939300000|2022-08-08 06:15:00|3428.9|3422.9|3427.9|3421.9|3429.6|3423.6|3419.9|3413.9|91
1659939600000|2022-08-08 06:20:00|3428.1|3422.1|3438.1|3432.1|3438.1|3432.1|3427.4|3421.4|82
1659939900000|2022-08-08 06:25:00|3438.6|3432.6|3441.9|3435.9|3443.6|3437.6|3438.1|3432.1|58
1659940200000|2022-08-08 06:30:00|3442.1|3436.1|3440.6|3434.6|3442.9|3436.9|3437.9|3431.9|87
1659940500000|2022-08-08 06:35:00|3440.4|3434.4|3447.9|3441.9|3449.4|3443.4|3440.4|3434.4|71
1659940800000|2022-08-08 06:40:00|3449.3|3443.3|3441.9|3435.9|3451.6|3445.6|3441.9|3435.9|109
1659941100000|2022-08-08 06:45:00|3442.4|3436.4|3447.6|3441.6|3447.9|3441.9|3442.4|3436.4|29
1659941400000|2022-08-08 06:50:00|3447.4|3441.4|3457.9|3451.9|3457.9|3451.9|3445.9|3439.9|76
1659941700000|2022-08-08 06:55:00|3457.8|3451.8|3462.6|3456.6|3471|3465|3457.8|3451.8|224
1659942000000|2022-08-08 07:00:00|3462.5|3456.5|3471|3465|3471.8|3465.8|3450.9|3444.9|137
1659942300000|2022-08-08 07:05:00|3471.1|3465.1|3464|3458|3474.4|3468.4|3464|3458|87
1659942600000|2022-08-08 07:10:00|3463.9|3457.9|3469|3463|3470.3|3464.3|3463.9|3457.9|42
1659942900000|2022-08-08 07:15:00|3469.4|3463.4|3467.4|3461.4|3469.4|3463.4|3461.3|3455.3|68
1659943200000|2022-08-08 07:20:00|3467.6|3461.6|3460.6|3454.6|3476|3470|3460.6|3454.6|88
1659943500000|2022-08-08 07:25:00|3460.3|3454.3|3463.8|3457.8|3463.8|3457.8|3449.6|3440|97
1659943800000|2022-08-08 07:30:00|3462.6|3456.6|3462.5|3456.5|3463.4|3457.4|3458.3|3452.3|92
1659944100000|2022-08-08 07:35:00|3462.3|3456.3|3453.1|3447.1|3462.3|3456.3|3453.1|3447.1|77
1659944400000|2022-08-08 07:40:00|3453.4|3447.4|3458.1|3452.1|3458.1|3452.1|3452.6|3446.6|33
1659944700000|2022-08-08 07:45:00|3458.6|3452.6|3456.8|3450.8|3458.6|3452.6|3455.8|3449.8|39
1659945000000|2022-08-08 07:50:00|3456.5|3450.5|3457|3451|3457|3451|3456.5|3450.5|19
1659945300000|2022-08-08 07:55:00|3457.3|3451.3|3457|3451|3461.3|3455.3|3457|3451|64
1659945600000|2022-08-08 08:00:00|3456.8|3450.8|3444.4|3438.4|3457|3451|3444.3|3438.3|128
1659945900000|2022-08-08 08:05:00|3444.3|3438.3|3437.8|3431.8|3447.6|3441.6|3436.9|3430.9|55
1659946200000|2022-08-08 08:10:00|3437.5|3431.5|3407.5|3401.5|3437.5|3431.5|3407.5|3401.5|85
1659946500000|2022-08-08 08:15:00|3406.8|3400.8|3413.3|3407.3|3413.5|3407.5|3389.8|3383.8|123
1659946800000|2022-08-08 08:20:00|3413|3407|3407.5|3401.5|3413|3407|3399.3|3393.3|78
1659947100000|2022-08-08 08:25:00|3407.4|3401.4|3401.9|3395.9|3407.4|3401.4|3397.4|3391.4|58
1659947400000|2022-08-08 08:30:00|3401.6|3395.6|3409.1|3403.1|3409.6|3403.6|3399.4|3393.4|87
1659947700000|2022-08-08 08:35:00|3409.6|3403.6|3412.4|3406.4|3412.9|3406.9|3409.4|3403.4|33
1659948000000|2022-08-08 08:40:00|3413.6|3407.6|3410.9|3404.9|3413.6|3407.6|3409.6|3403.6|10
1659948300000|2022-08-08 08:45:00|3410.6|3404.6|3410.6|3404.6|3411.1|3405.1|3408.9|3402.9|36
1659948600000|2022-08-08 08:50:00|3411.1|3405.1|3411.6|3405.6|3414.6|3408.6|3410.6|3404.6|39
1659948900000|2022-08-08 08:55:00|3411.1|3405.1|3413.1|3407.1|3413.4|3407.4|3410.6|3404.6|30
1659949200000|2022-08-08 09:00:00|3413.4|3407.4|3416.1|3410.1|3416.6|3410.6|3412.4|3406.4|40
1659949500000|2022-08-08 09:05:00|3416.4|3410.4|3414.9|3408.9|3416.4|3410.4|3412.9|3406.9|23
1659949800000|2022-08-08 09:10:00|3413.9|3407.9|3414.9|3408.9|3414.9|3408.9|3411.6|3405.6|31
1659950100000|2022-08-08 09:15:00|3414.6|3408.6|3417.4|3411.4|3418.1|3412.1|3414.6|3408.6|51
1659950400000|2022-08-08 09:20:00|3417.1|3411.1|3417.1|3411.1|3420.9|3414.9|3416.1|3410.1|38
1659950700000|2022-08-08 09:25:00|3416.9|3410.9|3420.6|3414.6|3420.9|3414.9|3414.6|3408.6|57
1659951000000|2022-08-08 09:30:00|3420.9|3414.9|3420.9|3414.9|3421.1|3415.1|3420.1|3414.1|29
1659951300000|2022-08-08 09:35:00|3420.6|3414.6|3417.4|3411.4|3420.6|3414.6|3416.4|3410.4|10
1659951600000|2022-08-08 09:40:00|3417.6|3411.6|3414.6|3408.6|3417.6|3411.6|3412.9|3406.9|30
1659951900000|2022-08-08 09:45:00|3413.9|3407.9|3414.1|3408.1|3414.9|3408.9|3413.6|3407.6|16
1659952200000|2022-08-08 09:50:00|3413.9|3407.9|3416.6|3410.6|3417.6|3411.6|3413.4|3407.4|30
1659952500000|2022-08-08 09:55:00|3417.1|3411.1|3416.6|3410.6|3418.1|3412.1|3414.1|3408.1|34
1659952800000|2022-08-08 10:00:00|3416.9|3410.9|3417.6|3411.6|3417.6|3411.6|3416.9|3410.9|8
1659953100000|2022-08-08 10:05:00|3417.9|3411.9|3423.6|3417.6|3423.6|3417.6|3417.9|3411.9|58
1659953400000|2022-08-08 10:10:00|3423.9|3417.9|3428.9|3422.9|3429.9|3423.9|3423.9|3417.9|74
1659953700000|2022-08-08 10:15:00|3429.1|3423.1|3426.1|3420.1|3429.6|3423.6|3425.6|3419.6|70
1659954000000|2022-08-08 10:20:00|3425.9|3419.9|3418.9|3412.9|3425.9|3419.9|3418.6|3412.6|70
1659954300000|2022-08-08 10:25:00|3418.6|3412.6|3418.4|3412.4|3419.1|3413.1|3417.6|3411.6|17
1659954600000|2022-08-08 10:30:00|3418.6|3412.6|3416.9|3410.9|3418.6|3412.6|3415.6|3409.6|32
1659954900000|2022-08-08 10:35:00|3416.6|3410.6|3417.9|3411.9|3418.4|3412.4|3415.6|3409.6|23
1659955200000|2022-08-08 10:40:00|3418.1|3412.1|3421.1|3415.1|3421.1|3415.1|3418.1|3412.1|17
1659955500000|2022-08-08 10:45:00|3421.4|3415.4|3418.6|3412.6|3424.9|3418.9|3418.6|3412.6|38
1659955800000|2022-08-08 10:50:00|3418.4|3412.4|3416.9|3410.9|3418.6|3412.6|3416.6|3410.6|10
1659956100000|2022-08-08 10:55:00|3417.1|3411.1|3418.9|3412.9|3419.1|3413.1|3417.1|3411.1|43
1659956400000|2022-08-08 11:00:00|3418.6|3412.6|3421.9|3415.9|3423.1|3417.1|3417.6|3411.6|34
1659956700000|2022-08-08 11:05:00|3421.4|3415.4|3417.6|3411.6|3423.4|3417.4|3416.1|3410.1|36
1659957000000|2022-08-08 11:10:00|3417.9|3411.9|3414.6|3408.6|3419.6|3413.6|3413.9|3407.9|27
1659957300000|2022-08-08 11:15:00|3414.9|3408.9|3415.1|3409.1|3415.6|3409.6|3414.4|3408.4|14
1659957600000|2022-08-08 11:20:00|3415.4|3409.4|3411.9|3405.9|3416.1|3410.1|3409.9|3403.9|38
1659957900000|2022-08-08 11:25:00|3412.6|3406.6|3407.1|3401.1|3413.9|3407.9|3404.6|3398.6|60
1659958200000|2022-08-08 11:30:00|3407.4|3401.4|3409.1|3403.1|3415.9|3409.9|3407.1|3401.1|151
1659958500000|2022-08-08 11:35:00|3409.9|3403.9|3415.6|3409.6|3415.9|3409.9|3409.6|3403.6|81
1659958800000|2022-08-08 11:40:00|3415.9|3409.9|3415.1|3409.1|3422.1|3416.1|3414.6|3408.6|97
1659959100000|2022-08-08 11:45:00|3415.4|3409.4|3415.6|3409.6|3421.1|3415.1|3415.4|3409.4|72
1659959400000|2022-08-08 11:50:00|3415.4|3409.4|3424.6|3418.6|3427.1|3421.1|3411.9|3405.9|86
1659959700000|2022-08-08 11:55:00|3425.1|3419.1|3425.1|3419.1|3427.6|3421.6|3423.9|3417.9|66
1659960000000|2022-08-08 12:00:00|3425.4|3419.4|3426.4|3420.4|3427.4|3421.4|3424.9|3418.9|91
1659960300000|2022-08-08 12:05:00|3426.1|3420.1|3421.4|3415.4|3426.1|3420.1|3419.9|3413.9|45
1659960600000|2022-08-08 12:10:00|3421.1|3415.1|3421.1|3415.1|3423.1|3417.1|3419.1|3413.1|64
1659960900000|2022-08-08 12:15:00|3421.4|3415.4|3419.9|3413.9|3421.6|3415.6|3419.1|3413.1|31
1659961200000|2022-08-08 12:20:00|3420.1|3414.1|3420.1|3414.1|3422.9|3416.9|3418.6|3412.6|38
1659961500000|2022-08-08 12:25:00|3419.6|3413.6|3423.9|3417.9|3424.1|3418.1|3419.6|3413.6|47
1659961800000|2022-08-08 12:30:00|3423.6|3417.6|3420.9|3414.9|3423.6|3417.6|3418.6|3412.6|66
1659962100000|2022-08-08 12:35:00|3421.1|3415.1|3423.9|3417.9|3423.9|3417.9|3419.6|3413.6|54
1659962400000|2022-08-08 12:40:00|3424.6|3418.6|3426.9|3420.9|3427.6|3421.6|3422.4|3416.4|50
1659962700000|2022-08-08 12:45:00|3427.1|3421.1|3429.1|3423.1|3429.6|3423.6|3426.4|3420.4|18
1659963000000|2022-08-08 12:50:00|3429.6|3423.6|3429.4|3423.4|3430.1|3424.1|3429.1|3423.1|10
1659963300000|2022-08-08 12:55:00|3429.1|3423.1|3427.4|3421.4|3431.9|3425.9|3427.4|3421.4|91
1659963600000|2022-08-08 13:00:00|3427.1|3421.1|3419.6|3413.6|3429.6|3423.6|3414.6|3408.6|222
1659963900000|2022-08-08 13:05:00|3419.4|3413.4|3418.9|3412.9|3424.9|3418.9|3414.1|3408.1|187
1659964200000|2022-08-08 13:10:00|3418.4|3412.4|3419.9|3413.9|3422.6|3416.6|3414.1|3408.1|293
1659964500000|2022-08-08 13:15:00|3419.6|3413.6|3419.4|3413.4|3419.6|3413.6|3414.1|3408.1|220
1659964800000|2022-08-08 13:20:00|3419.9|3413.9|3421.4|3415.4|3422.4|3416.4|3417.4|3411.4|73
1659965100000|2022-08-08 13:25:00|3421.1|3415.1|3428.1|3422.1|3429|3423|3420.9|3414.9|83
1659965400000|2022-08-08 13:30:00|3427.9|3421.9|3434.9|3428.9|3435.6|3429.6|3423.4|3417.4|128
1659965700000|2022-08-08 13:35:00|3435.1|3429.1|3440.1|3434.1|3443.9|3437.9|3435.1|3429.1|118
1659966000000|2022-08-08 13:40:00|3440.6|3434.6|3436.6|3430.6|3440.9|3434.9|3433.4|3427.4|148
1659966300000|2022-08-08 13:45:00|3436.4|3430.4|3446.6|3440.6|3446.6|3440.6|3436.4|3430.4|99
1659966600000|2022-08-08 13:50:00|3446.9|3440.9|3447.9|3441.9|3450.9|3444.9|3440.6|3434.6|112
1659966900000|2022-08-08 13:55:00|3447.6|3441.6|3444.9|3438.9|3447.9|3441.9|3437.1|3431.1|98
1659967200000|2022-08-08 14:00:00|3444.6|3438.6|3436.4|3430.4|3446.6|3440.6|3436.4|3430.4|98
1659967500000|2022-08-08 14:05:00|3436.6|3430.6|3429.6|3423.6|3440.1|3434.1|3428|3422|114
1659967800000|2022-08-08 14:10:00|3429.1|3423.1|3431.1|3425.1|3436.4|3430.4|3428.4|3422.4|89
1659968100000|2022-08-08 14:15:00|3432.3|3426.3|3434.9|3428.9|3438.1|3432.1|3431.4|3425.4|108
1659968400000|2022-08-08 14:20:00|3435.1|3429.1|3433.4|3427.4|3437.4|3431.4|3429.9|3423.9|89
1659968700000|2022-08-08 14:25:00|3433.6|3427.6|3443.1|3437.1|3443.6|3437.6|3433.1|3427.1|143
1659969000000|2022-08-08 14:30:00|3443.4|3437.4|3447.1|3441.1|3448.1|3442.1|3442.9|3436.9|75
1659969300000|2022-08-08 14:35:00|3446.9|3440.9|3443.1|3437.1|3446.9|3440.9|3439.9|3433.9|112
1659969600000|2022-08-08 14:40:00|3443.4|3437.4|3438.9|3432.9|3444.1|3438.1|3434.9|3428.9|72
1659969900000|2022-08-08 14:45:00|3439.1|3433.1|3437.6|3431.6|3439.1|3433.1|3430.9|3424.9|50
1659970200000|2022-08-08 14:50:00|3437.4|3431.4|3442.4|3436.4|3442.4|3436.4|3434.4|3428.4|105
1659970500000|2022-08-08 14:55:00|3442.6|3436.6|3454.1|3448.1|3454.1|3448.1|3440.1|3434.1|90
1659970800000|2022-08-08 15:00:00|3453.9|3447.9|3449.1|3443.1|3454.9|3448.9|3448.9|3442.9|89
1659971100000|2022-08-08 15:05:00|3449.6|3443.6|3447.1|3441.1|3449.6|3443.6|3443.4|3437.4|106
1659971400000|2022-08-08 15:10:00|3446.9|3440.9|3452.1|3446.1|3452.6|3446.6|3446.1|3440.1|124
1659971700000|2022-08-08 15:15:00|3451.9|3445.9|3447.4|3441.4|3452.6|3446.6|3446.9|3440.9|104
1659972000000|2022-08-08 15:20:00|3447.1|3441.1|3447.4|3441.4|3449.9|3443.9|3446.6|3440.6|67
1659972300000|2022-08-08 15:25:00|3447.1|3441.1|3447.1|3441.1|3448.9|3442.9|3446.6|3440.6|81
1659972600000|2022-08-08 15:30:00|3446.9|3440.9|3448.4|3442.4|3448.4|3442.4|3445.9|3439.9|71
1659972900000|2022-08-08 15:35:00|3448.1|3442.1|3447.9|3441.9|3449.4|3443.4|3447.6|3441.6|132
1659973200000|2022-08-08 15:40:00|3447.6|3441.6|3446.9|3440.9|3447.9|3441.9|3445.9|3439.9|69
1659973500000|2022-08-08 15:45:00|3446.6|3440.6|3441.6|3435.6|3446.9|3440.9|3440.9|3434.9|95
1659973800000|2022-08-08 15:50:00|3442.1|3436.1|3440.6|3434.6|3442.1|3436.1|3439.6|3433.6|133
1659974100000|2022-08-08 15:55:00|3440.9|3434.9|3440.1|3434.1|3440.9|3434.9|3439.9|3433.9|132
1659974400000|2022-08-08 16:00:00|3439.9|3433.9|3440.6|3434.6|3441.1|3435.1|3436.9|3430.9|60
1659974700000|2022-08-08 16:05:00|3440.4|3434.4|3436.6|3430.6|3440.6|3434.6|3435.6|3429.6|95
1659975000000|2022-08-08 16:10:00|3437.1|3431.1|3435.5|3429.5|3437.9|3431.9|3430.1|3424.1|247
1659975300000|2022-08-08 16:15:00|3435.8|3429.8|3431.6|3425.6|3437.3|3431.3|3431.1|3425.1|175
1659975600000|2022-08-08 16:20:00|3431.9|3425.9|3430.1|3424.1|3432.4|3426.4|3428.9|3422.9|184
1659975900000|2022-08-08 16:25:00|3430.6|3424.6|3434.4|3428.4|3434.6|3428.6|3427.9|3421.9|129
1659976200000|2022-08-08 16:30:00|3434.1|3428.1|3435.9|3429.9|3436.4|3430.4|3433.1|3427.1|63
1659976500000|2022-08-08 16:35:00|3436.1|3430.1|3433.4|3427.4|3436.1|3430.1|3433.1|3427.1|56
1659976800000|2022-08-08 16:40:00|3433.1|3427.1|3433.6|3427.6|3435.1|3429.1|3433.1|3427.1|78
1659977100000|2022-08-08 16:45:00|3433.9|3427.9|3434.1|3428.1|3434.4|3428.4|3433.6|3427.6|32
1659977400000|2022-08-08 16:50:00|3433.9|3427.9|3434.4|3428.4|3436.6|3430.6|3433.9|3427.9|270
1659977700000|2022-08-08 16:55:00|3434.6|3428.6|3431.9|3425.9|3435|3429|3430.6|3424.6|139
1659978000000|2022-08-08 17:00:00|3431.4|3425.4|3429.1|3423.1|3431.5|3425.5|3428.5|3422.5|60
1659978300000|2022-08-08 17:05:00|3428.9|3422.9|3434.1|3428.1|3434.6|3428.6|3428.8|3422.8|45
1659978600000|2022-08-08 17:10:00|3433.9|3427.9|3433.1|3427.1|3435.4|3429.4|3433.1|3427.1|42
1659978900000|2022-08-08 17:15:00|3433.4|3427.4|3435.6|3429.6|3437.5|3431.5|3433.4|3427.4|77
1659979200000|2022-08-08 17:20:00|3436|3430|3431.3|3425.3|3436|3430|3430|3424|61
1659979500000|2022-08-08 17:25:00|3431.5|3425.5|3431.8|3425.8|3432|3426|3431.3|3425.3|7
1659979800000|2022-08-08 17:30:00|3431.5|3425.5|3434.1|3428.1|3434.1|3428.1|3431.5|3425.5|27
1659980100000|2022-08-08 17:35:00|3433.9|3427.9|3433.6|3427.6|3433.9|3427.9|3433.4|3427.4|13
1659980400000|2022-08-08 17:40:00|3433.4|3427.4|3434.6|3428.6|3434.6|3428.6|3432.3|3426.3|18
1659980700000|2022-08-08 17:45:00|3434.5|3428.5|3434.6|3428.6|3434.6|3428.6|3434.5|3428.5|2
1659981000000|2022-08-08 17:50:00|3434.5|3428.5|3431.1|3425.1|3434.6|3428.6|3430.4|3424.4|25
1659981300000|2022-08-08 17:55:00|3431.4|3425.4|3438.5|3419.8|3438.5|3425.6|3430.9|3417.5|10
1660003200000|2022-08-09 00:00:00|3434.8|3428.8|3432.3|3426.3|3434.8|3428.8|3430.9|3424.9|19
1660003500000|2022-08-09 00:05:00|3432|3426|3427.6|3421.6|3432|3426|3426.5|3420.5|24
1660003800000|2022-08-09 00:10:00|3428|3422|3429.8|3423.8|3433.8|3427.8|3428|3422|33
1660004100000|2022-08-09 00:15:00|3430|3424|3431.9|3425.9|3431.9|3425.9|3430|3424|6
1660004400000|2022-08-09 00:20:00|3431.8|3425.8|3432.3|3426.3|3432.3|3426.3|3431.5|3425.5|8
1660004700000|2022-08-09 00:25:00|3432.5|3426.5|3432|3426|3433|3427|3432|3426|8
1660005000000|2022-08-09 00:30:00|3431.8|3425.8|3431.5|3425.5|3431.8|3425.8|3431.5|3425.5|2
1660005300000|2022-08-09 00:35:00|3431.3|3425.3|3428.4|3422.4|3431.5|3425.5|3427.9|3421.9|12
1660005600000|2022-08-09 00:40:00|3428.9|3422.9|3427.3|3421.3|3429.3|3423.3|3426.8|3420.8|11
1660005900000|2022-08-09 00:45:00|3427.5|3421.5|3427|3421|3427.5|3421.5|3427|3421|3
1660006200000|2022-08-09 00:50:00|3426.8|3420.8|3426.8|3420.8|3427|3421|3425.5|3419.5|15
1660006500000|2022-08-09 00:55:00|3426.5|3420.5|3423.8|3417.8|3427|3421|3423.3|3417.3|40
1660006800000|2022-08-09 01:00:00|3424|3418|3430.5|3424.5|3430.8|3424.8|3423|3417|112
1660007100000|2022-08-09 01:05:00|3430.3|3424.3|3421.4|3415.4|3432.5|3426.5|3421.4|3415.4|85
1660007400000|2022-08-09 01:10:00|3421.6|3415.6|3417.9|3411.9|3421.6|3415.6|3414.6|3408.6|210
1660007700000|2022-08-09 01:15:00|3417.4|3411.4|3415.3|3409.3|3419.4|3413.4|3415.3|3409.3|202
1660008000000|2022-08-09 01:20:00|3415|3409|3412.8|3406.8|3415.3|3409.3|3412.3|3406.3|118
1660008300000|2022-08-09 01:25:00|3411.8|3405.8|3414.5|3408.5|3414.5|3408.5|3409|3403|104
1660008600000|2022-08-09 01:30:00|3414.8|3408.8|3417.3|3411.3|3418|3412|3411|3405|242
1660008900000|2022-08-09 01:35:00|3417|3411|3419.8|3413.8|3420|3414|3415.8|3409.8|189
1660009200000|2022-08-09 01:40:00|3418.3|3412.3|3416|3410|3420.5|3414.5|3414.3|3408.3|186
1660009500000|2022-08-09 01:45:00|3416.3|3410.3|3405|3399|3417.5|3411.5|3404.5|3398.5|125
1660009800000|2022-08-09 01:50:00|3405.5|3399.5|3407|3401|3409|3403|3403.1|3397.1|91
1660010100000|2022-08-09 01:55:00|3406.8|3400.8|3404|3398|3407|3401|3402.8|3396.8|154
1660010400000|2022-08-09 02:00:00|3402.8|3396.8|3405.8|3399.8|3408.5|3402.5|3402.8|3396.8|231
1660010700000|2022-08-09 02:05:00|3405.5|3399.5|3413|3407|3415.5|3409.5|3405.5|3399.5|163
1660011000000|2022-08-09 02:10:00|3412.8|3406.8|3410.8|3404.8|3416.8|3410.8|3409.5|3403.5|170
1660011300000|2022-08-09 02:15:00|3411|3405|3413.5|3407.5|3413.5|3407.5|3410|3404|14
1660011600000|2022-08-09 02:20:00|3413.8|3407.8|3414.3|3408.3|3414.3|3408.3|3413.8|3407.8|2
1660011900000|2022-08-09 02:25:00|3414|3408|3415|3409|3415|3409|3413.3|3407.3|14
1660012200000|2022-08-09 02:30:00|3415.3|3409.3|3417.5|3411.5|3423.5|3417.5|3415.3|3409.3|200
1660012500000|2022-08-09 02:35:00|3417.8|3411.8|3417.8|3411.8|3421.3|3415.3|3414.3|3408.3|149
1660012800000|2022-08-09 02:40:00|3418.5|3412.5|3419.5|3413.5|3421.8|3415.8|3418.3|3412.3|135
1660013100000|2022-08-09 02:45:00|3420|3414|3424.8|3418.8|3425.3|3419.3|3415.3|3409.3|230
1660013400000|2022-08-09 02:50:00|3424|3418|3426.5|3420.5|3428.3|3422.3|3423|3417|211
1660013700000|2022-08-09 02:55:00|3426.8|3420.8|3429|3423|3430.5|3424.5|3424|3418|208
1660014000000|2022-08-09 03:00:00|3429.3|3423.3|3424.5|3418.5|3430.8|3424.8|3424|3418|265
1660014300000|2022-08-09 03:05:00|3424.3|3418.3|3422.8|3416.8|3427.5|3421.5|3421.8|3415.8|179
1660014600000|2022-08-09 03:10:00|3422.5|3416.5|3429.3|3423.3|3429.5|3423.5|3421.8|3415.8|136
1660014900000|2022-08-09 03:15:00|3429.8|3423.8|3427|3421|3431.8|3425.8|3426.5|3420.5|132
1660015200000|2022-08-09 03:20:00|3427.3|3421.3|3426|3420|3428.8|3422.8|3421.5|3415.5|223
1660015500000|2022-08-09 03:25:00|3425|3419|3423.3|3417.3|3427|3421|3422.5|3416.5|52
1660015800000|2022-08-09 03:30:00|3423.5|3417.5|3425.5|3419.5|3425.5|3419.5|3423.5|3417.5|8
1660016100000|2022-08-09 03:35:00|3425.3|3419.3|3430|3424|3430|3424|3425|3419|11
1660016400000|2022-08-09 03:40:00|3430.3|3424.3|3431.3|3425.3|3433.5|3427.5|3430.3|3424.3|29
1660016700000|2022-08-09 03:45:00|3431.5|3425.5|3431.3|3425.3|3431.5|3425.5|3430.3|3424.3|11
1660017000000|2022-08-09 03:50:00|3431.5|3425.5|3432|3426|3433.8|3427.8|3431|3425|23
1660017300000|2022-08-09 03:55:00|3432.3|3426.3|3432.8|3426.8|3432.8|3426.8|3432.3|3426.3|7
1660017600000|2022-08-09 04:00:00|3433|3427|3432|3426|3433|3427|3432|3426|7
1660017900000|2022-08-09 04:05:00|3431.8|3425.8|3432|3426|3432|3426|3431.3|3425.3|9
1660018200000|2022-08-09 04:10:00|3432.3|3426.3|3432.3|3426.3|3432.3|3426.3|3432.3|3426.3|1
1660018500000|2022-08-09 04:15:00|3432|3426|3433.3|3427.3|3433.3|3427.3|3431.8|3425.8|5
1660018800000|2022-08-09 04:20:00|3433|3427|3432.5|3426.5|3433|3427|3432.5|3426.5|3
1660019100000|2022-08-09 04:25:00|3432.3|3426.3|3432.5|3426.5|3432.5|3426.5|3432|3426|9
1660019400000|2022-08-09 04:30:00|3432.8|3426.8|3433.8|3427.8|3433.8|3427.8|3432.8|3426.8|11
1660019700000|2022-08-09 04:35:00|3433.5|3427.5|3432.5|3426.5|3433.5|3427.5|3432.5|3426.5|17
1660020000000|2022-08-09 04:40:00|3432.3|3426.3|3431.5|3425.5|3433.3|3427.3|3431.5|3425.5|12
1660020300000|2022-08-09 04:45:00|3431.3|3425.3|3432.8|3426.8|3432.8|3426.8|3430.8|3424.8|13
1660020600000|2022-08-09 04:50:00|3432.5|3426.5|3432.5|3426.5|3432.5|3426.5|3431.8|3425.8|6
1660020900000|2022-08-09 04:55:00|3432.3|3426.3|3432|3426|3432.3|3426.3|3432|3426|2
1660021200000|2022-08-09 05:00:00|3431.5|3425.5|3428|3422|3431.5|3425.5|3428|3422|19
1660021500000|2022-08-09 05:05:00|3427.8|3421.8|3425.8|3419.8|3428.5|3422.5|3425.8|3419.8|12
1660021800000|2022-08-09 05:10:00|3424.4|3418.4|3425.3|3419.3|3425.3|3419.3|3424.3|3418.3|14
1660022100000|2022-08-09 05:15:00|3425|3419|3425.8|3419.8|3426.8|3420.8|3423|3417|26
1660022400000|2022-08-09 05:20:00|3425.5|3419.5|3426|3420|3426.3|3420.3|3425.3|3419.3|10
1660022700000|2022-08-09 05:25:00|3426.3|3420.3|3430.3|3424.3|3430.3|3424.3|3426|3420|12
1660023000000|2022-08-09 05:30:00|3430.5|3424.5|3428|3422|3434|3428|3428|3422|107
1660023300000|2022-08-09 05:35:00|3427.8|3421.8|3424|3418|3429.3|3423.3|3423|3417|119
1660023600000|2022-08-09 05:40:00|3423.8|3417.8|3429.8|3423.8|3430.3|3424.3|3423.8|3417.8|96
1660023900000|2022-08-09 05:45:00|3430|3424|3431|3425|3436.3|3430.3|3430|3424|179
1660024200000|2022-08-09 05:50:00|3430.5|3424.5|3430.8|3424.8|3435.3|3429.3|3430.3|3424.3|140
1660024500000|2022-08-09 05:55:00|3431|3425|3429|3423|3432|3426|3428|3422|87
1660024800000|2022-08-09 06:00:00|3429.3|3423.3|3432.8|3426.8|3434.3|3428.3|3429.3|3423.3|126
1660025100000|2022-08-09 06:05:00|3432.5|3426.5|3432|3426|3434|3428|3432|3426|15
1660025400000|2022-08-09 06:10:00|3431.8|3425.8|3433.5|3427.5|3436.5|3430.5|3431.3|3425.3|117
1660025700000|2022-08-09 06:15:00|3433.3|3427.3|3427.3|3421.3|3435.5|3429.5|3426.8|3420.8|68
1660026000000|2022-08-09 06:20:00|3427.5|3421.5|3423.8|3417.8|3428|3422|3423.8|3417.8|54
1660026300000|2022-08-09 06:25:00|3423.5|3417.5|3414.8|3408.8|3423.5|3417.5|3413.8|3407.8|192
1660026600000|2022-08-09 06:30:00|3414.5|3408.5|3413.5|3407.5|3417.3|3411.3|3412.5|3406.5|120
1660026900000|2022-08-09 06:35:00|3413.3|3407.3|3413.8|3407.8|3414.3|3408.3|3406.3|3400.3|140
1660027200000|2022-08-09 06:40:00|3414.5|3408.5|3414.8|3408.8|3419.3|3413.3|3414.5|3408.5|53
1660027500000|2022-08-09 06:45:00|3415|3409|3422|3416|3422.3|3416.3|3415|3409|73
1660027800000|2022-08-09 06:50:00|3421.8|3415.8|3426|3420|3426.5|3420.5|3421.5|3415.5|73
1660028100000|2022-08-09 06:55:00|3426.1|3420.1|3429.4|3423.4|3431.1|3425.1|3426.1|3420.1|70
1660028400000|2022-08-09 07:00:00|3427.9|3421.9|3430.1|3424.1|3435.9|3429.9|3424.6|3418.6|73
1660028700000|2022-08-09 07:05:00|3430.4|3424.4|3450.6|3444.6|3450.6|3444.6|3430.4|3424.4|59
1660029000000|2022-08-09 07:10:00|3449.6|3443.6|3450.1|3444.1|3450.1|3444.1|3446.6|3440.6|35
1660029300000|2022-08-09 07:15:00|3450.9|3444.9|3476.3|3470.3|3476.3|3470.3|3450.9|3444.9|64
1660029600000|2022-08-09 07:20:00|3476|3470|3462.9|3456.9|3476.6|3470.6|3461.6|3455.6|57
1660029900000|2022-08-09 07:25:00|3462.6|3456.6|3456.4|3450.4|3462.6|3456.6|3454.6|3448.6|24
1660030200000|2022-08-09 07:30:00|3456.1|3450.1|3455.1|3449.1|3457.6|3451.6|3450.5|3444.5|73
1660030500000|2022-08-09 07:35:00|3454.6|3448.6|3447.5|3441.5|3454.6|3448.6|3447.4|3441.4|40
1660030800000|2022-08-09 07:40:00|3447.3|3441.3|3449.4|3443.4|3449.4|3443.4|3441.9|3435.9|40
1660031100000|2022-08-09 07:45:00|3449.6|3443.6|3451.9|3445.9|3454.1|3448.1|3447.6|3441.6|53
1660031400000|2022-08-09 07:50:00|3451.6|3445.6|3447.1|3441.1|3453.6|3447.6|3446.9|3440.9|42
1660031700000|2022-08-09 07:55:00|3444.9|3438.9|3439.4|3433.4|3445.6|3439.6|3439.4|3433.4|36
1660032000000|2022-08-09 08:00:00|3439.1|3433.1|3452.9|3446.9|3454.6|3448.6|3438.6|3432.6|61
1660032300000|2022-08-09 08:05:00|3452.6|3446.6|3450.6|3444.6|3454.5|3448.5|3448.4|3442.4|42
1660032600000|2022-08-09 08:10:00|3450.4|3444.4|3454.4|3448.4|3454.4|3448.4|3449.1|3443.1|23
1660032900000|2022-08-09 08:15:00|3453.9|3447.9|3450.6|3444.6|3453.9|3447.9|3449.9|3443.9|35
1660033200000|2022-08-09 08:20:00|3451.9|3445.9|3464.9|3458.9|3465.9|3459.9|3451.9|3445.9|54
1660033500000|2022-08-09 08:25:00|3465.1|3459.1|3474.6|3468.6|3476.4|3470.4|3464.1|3458.1|72
1660033800000|2022-08-09 08:30:00|3474.4|3468.4|3473.6|3467.6|3476.9|3470.9|3472.9|3466.9|54
1660034100000|2022-08-09 08:35:00|3473.4|3467.4|3474.6|3468.6|3476.4|3470.4|3472.1|3466.1|42
1660034400000|2022-08-09 08:40:00|3474.4|3468.4|3476.4|3470.4|3476.4|3470.4|3471.1|3465.1|31
1660034700000|2022-08-09 08:45:00|3477.1|3471.1|3471.4|3465.4|3477.1|3471.1|3471.4|3465.4|12
1660035000000|2022-08-09 08:50:00|3472.6|3466.6|3471.9|3465.9|3474.6|3468.6|3471.9|3465.9|16
1660035300000|2022-08-09 08:55:00|3472.1|3466.1|3476.6|3470.6|3477.4|3471.4|3471.9|3465.9|17
1660035600000|2022-08-09 09:00:00|3476.4|3470.4|3474.1|3468.1|3476.4|3470.4|3472.4|3466.4|48
1660035900000|2022-08-09 09:05:00|3474.4|3468.4|3479.4|3473.4|3480.6|3474.6|3474.4|3468.4|25
1660036200000|2022-08-09 09:10:00|3478.9|3472.9|3480.9|3474.9|3488.9|3482.9|3478.4|3472.4|47
1660036500000|2022-08-09 09:15:00|3480.6|3474.6|3480.9|3474.9|3485.1|3479.1|3480.6|3474.6|28
1660036800000|2022-08-09 09:20:00|3481.1|3475.1|3476.9|3470.9|3481.1|3475.1|3475.1|3469.1|21
1660037100000|2022-08-09 09:25:00|3477.1|3471.1|3479.1|3473.1|3479.9|3473.9|3477.1|3471.1|25
1660037400000|2022-08-09 09:30:00|3478.9|3472.9|3481.4|3475.4|3482.1|3476.1|3477.1|3471.1|36
1660037700000|2022-08-09 09:35:00|3481.6|3475.6|3482.1|3476.1|3482.4|3476.4|3477.9|3471.9|30
1660038000000|2022-08-09 09:40:00|3481.9|3475.9|3479.6|3473.6|3481.9|3475.9|3479.1|3473.1|30
1660038300000|2022-08-09 09:45:00|3480.1|3474.1|3478.4|3472.4|3480.1|3474.1|3478.4|3472.4|8
1660038600000|2022-08-09 09:50:00|3478.1|3472.1|3479.9|3473.9|3479.9|3473.9|3477.6|3471.6|9
1660038900000|2022-08-09 09:55:00|3480.6|3474.6|3488.4|3482.4|3488.6|3482.6|3480.6|3474.6|50
1660039200000|2022-08-09 10:00:00|3488.1|3482.1|3486.6|3480.6|3488.9|3482.9|3486.6|3480.6|12
1660039500000|2022-08-09 10:05:00|3486.4|3480.4|3482.1|3476.1|3486.6|3480.6|3481.4|3475.4|50
1660039800000|2022-08-09 10:10:00|3481.9|3475.9|3479.6|3473.6|3483.6|3477.6|3479.6|3473.6|34
1660040100000|2022-08-09 10:15:00|3481|3475|3479.9|3473.9|3484.1|3478.1|3479.6|3473.6|47
1660040400000|2022-08-09 10:20:00|3479.6|3473.6|3481.4|3475.4|3482.4|3476.4|3479.6|3473.6|45
1660040700000|2022-08-09 10:25:00|3480.9|3474.9|3479.9|3473.9|3481.1|3475.1|3479.9|3473.9|10
1660041000000|2022-08-09 10:30:00|3479.6|3473.6|3479.6|3473.6|3481.9|3475.9|3479.1|3473.1|36
1660041300000|2022-08-09 10:35:00|3479.9|3473.9|3483.4|3477.4|3484.4|3478.4|3479.4|3473.4|44
1660041600000|2022-08-09 10:40:00|3483.6|3477.6|3480.1|3474.1|3484.1|3478.1|3479.4|3473.4|23
1660041900000|2022-08-09 10:45:00|3479.6|3473.6|3474.6|3468.6|3479.6|3473.6|3474.6|3468.6|19
1660042200000|2022-08-09 10:50:00|3475.1|3469.1|3479.4|3473.4|3479.9|3473.9|3475.1|3469.1|17
1660042500000|2022-08-09 10:55:00|3479.6|3473.6|3475.4|3469.4|3479.9|3473.9|3474.9|3468.9|19
1660042800000|2022-08-09 11:00:00|3475.1|3469.1|3482.1|3476.1|3482.1|3476.1|3475.1|3469.1|28
1660043100000|2022-08-09 11:05:00|3481.9|3475.9|3483.6|3477.6|3483.6|3477.6|3477.1|3471.1|50
1660043400000|2022-08-09 11:10:00|3484.1|3478.1|3477.4|3471.4|3484.1|3478.1|3477.1|3471.1|43
1660043700000|2022-08-09 11:15:00|3476.9|3470.9|3479.6|3473.6|3479.6|3473.6|3475.6|3469.6|19
1660044000000|2022-08-09 11:20:00|3479.9|3473.9|3477.1|3471.1|3480.6|3474.6|3475.9|3469.9|36
1660044300000|2022-08-09 11:25:00|3476.1|3470.1|3476.1|3470.1|3477.4|3471.4|3475.9|3469.9|31
1660044600000|2022-08-09 11:30:00|3475.9|3469.9|3478.6|3472.6|3479.1|3473.1|3471.6|3465.6|64
1660044900000|2022-08-09 11:35:00|3478.9|3472.9|3477.1|3471.1|3478.9|3472.9|3475.9|3469.9|24
1660045200000|2022-08-09 11:40:00|3477.4|3471.4|3477.4|3471.4|3479.1|3473.1|3476.4|3470.4|61
1660045500000|2022-08-09 11:45:00|3478.1|3472.1|3475.1|3469.1|3478.9|3472.9|3475.1|3469.1|38
1660045800000|2022-08-09 11:50:00|3475.6|3469.6|3475.1|3469.1|3478.9|3472.9|3475.1|3469.1|58
1660046100000|2022-08-09 11:55:00|3475.4|3469.4|3477.1|3471.1|3480.8|3474.8|3471.9|3465.9|56
1660046400000|2022-08-09 12:00:00|3477.4|3471.4|3485.1|3479.1|3485.9|3479.9|3477.4|3471.4|73
1660046700000|2022-08-09 12:05:00|3485.4|3479.4|3485.6|3479.6|3487.1|3481.1|3483.1|3477.1|47
1660047000000|2022-08-09 12:10:00|3485.4|3479.4|3481.4|3475.4|3485.6|3479.6|3478.4|3472.4|53
1660047300000|2022-08-09 12:15:00|3481.6|3475.6|3478.4|3472.4|3481.6|3475.6|3478.4|3472.4|34
1660047600000|2022-08-09 12:20:00|3478.6|3472.6|3479.4|3473.4|3481.4|3475.4|3477.9|3471.9|47
1660047900000|2022-08-09 12:25:00|3478.9|3472.9|3477.4|3471.4|3480.1|3474.1|3475.4|3469.4|60
1660048200000|2022-08-09 12:30:00|3477.1|3471.1|3479.1|3473.1|3479.4|3473.4|3475.4|3469.4|32
1660048500000|2022-08-09 12:35:00|3478.9|3472.9|3481.4|3475.4|3481.6|3475.6|3478.4|3472.4|18
1660048800000|2022-08-09 12:40:00|3481.6|3475.6|3488.4|3482.4|3488.4|3482.4|3481.6|3475.6|37
1660049100000|2022-08-09 12:45:00|3488.6|3482.6|3489.1|3483.1|3491.9|3485.9|3488.6|3482.6|61
1660049400000|2022-08-09 12:50:00|3489.4|3483.4|3486.1|3480.1|3489.9|3483.9|3485.4|3479.4|61
1660049700000|2022-08-09 12:55:00|3486.9|3480.9|3486.4|3480.4|3488.6|3482.6|3483.1|3477.1|79
1660050000000|2022-08-09 13:00:00|3486.6|3480.6|3498.1|3492.1|3502.8|3496.8|3484.4|3478.4|242
1660050300000|2022-08-09 13:05:00|3498.4|3492.4|3500.9|3494.9|3502.1|3496.1|3498.1|3492.1|157
1660050600000|2022-08-09 13:10:00|3501.1|3495.1|3501.9|3495.9|3502.6|3496.6|3499.9|3493.9|126
1660050900000|2022-08-09 13:15:00|3501.6|3495.6|3482|3476|3501.6|3495.6|3480.9|3474.9|225
1660051200000|2022-08-09 13:20:00|3481.9|3475.9|3487.9|3481.9|3489|3483|3474.8|3468.8|192
1660051500000|2022-08-09 13:25:00|3488.1|3482.1|3489.4|3483.4|3491.9|3485.9|3483.4|3477.4|224
1660051800000|2022-08-09 13:30:00|3489.9|3483.9|3501.1|3495.1|3501.4|3495.4|3489.9|3483.9|138
1660052100000|2022-08-09 13:35:00|3501.4|3495.4|3500.6|3494.6|3502.4|3496.4|3496.6|3490.6|75
1660052400000|2022-08-09 13:40:00|3500.9|3494.9|3507.1|3501.1|3511.8|3505.8|3500.6|3494.6|90
1660052700000|2022-08-09 13:45:00|3507.4|3501.4|3499.9|3493.9|3510.6|3504.6|3497.4|3491.4|130
1660053000000|2022-08-09 13:50:00|3499.6|3493.6|3505.1|3499.1|3507.8|3501.8|3499.4|3493.4|154
1660053300000|2022-08-09 13:55:00|3504.9|3498.9|3499.4|3493.4|3506.6|3500.6|3498.9|3492.9|128
1660053600000|2022-08-09 14:00:00|3499.1|3493.1|3496.6|3490.6|3502.1|3496.1|3494.6|3488.6|160
1660053900000|2022-08-09 14:05:00|3496.1|3490.1|3496.1|3490.1|3496.6|3490.6|3489.1|3483.1|178
1660054200000|2022-08-09 14:10:00|3495.9|3489.9|3504.6|3498.6|3504.6|3498.6|3495.9|3489.9|116
1660054500000|2022-08-09 14:15:00|3504.9|3498.9|3515.4|3509.4|3518.4|3512.4|3504.9|3498.9|104
1660054800000|2022-08-09 14:20:00|3515.6|3509.6|3509.1|3503.1|3519.1|3513.1|3509.1|3503.1|116
1660055100000|2022-08-09 14:25:00|3508.3|3502.3|3507.6|3501.6|3511.4|3505.4|3503.9|3497.9|115
1660055400000|2022-08-09 14:30:00|3507.4|3501.4|3506.9|3500.9|3509.6|3503.6|3502.9|3496.9|119
1660055700000|2022-08-09 14:35:00|3507.4|3501.4|3508|3502|3511.1|3505.1|3497.1|3491.1|150
1660056000000|2022-08-09 14:40:00|3508.3|3502.3|3516.6|3510.6|3517.1|3511.1|3507.5|3501.5|115
1660056300000|2022-08-09 14:45:00|3516.4|3510.4|3524|3518|3525.4|3519.4|3512.9|3506.9|224
1660056600000|2022-08-09 14:50:00|3524.1|3518.1|3529.1|3523.1|3534.9|3528.9|3522.1|3516.1|215
1660056900000|2022-08-09 14:55:00|3529.6|3523.6|3538.9|3532.9|3545.9|3539.9|3529.6|3523.6|242
1660057200000|2022-08-09 15:00:00|3539.9|3533.9|3541.6|3535.6|3544.6|3538.6|3537.6|3531.6|262
1660057500000|2022-08-09 15:05:00|3541.9|3535.9|3550.4|3544.4|3564.8|3558.8|3539.6|3533.6|164
1660057800000|2022-08-09 15:10:00|3550.1|3544.1|3550.4|3544.4|3553.4|3547.4|3548.6|3542.6|76
1660058100000|2022-08-09 15:15:00|3549.9|3543.9|3549.1|3543.1|3551.6|3545.6|3548.6|3542.6|77
1660058400000|2022-08-09 15:20:00|3548.9|3542.9|3548.4|3542.4|3550.6|3544.6|3546.1|3540.1|79
1660058700000|2022-08-09 15:25:00|3548.1|3542.1|3538.4|3532.4|3548.4|3542.4|3537.1|3531.1|96
1660059000000|2022-08-09 15:30:00|3538.6|3532.6|3538.6|3532.6|3543.1|3537.1|3537.4|3531.4|101
1660059300000|2022-08-09 15:35:00|3538.4|3532.4|3538.9|3532.9|3539.4|3533.4|3536.6|3530.6|43
1660059600000|2022-08-09 15:40:00|3538.6|3532.6|3540.1|3534.1|3541.4|3535.4|3536.9|3530.9|43
1660059900000|2022-08-09 15:45:00|3541.1|3535.1|3540.1|3534.1|3541.9|3535.9|3538.6|3532.6|67
1660060200000|2022-08-09 15:50:00|3539.9|3533.9|3539.6|3533.6|3542.6|3536.6|3539.6|3533.6|33
1660060500000|2022-08-09 15:55:00|3539.4|3533.4|3534.6|3528.6|3539.4|3533.4|3534.4|3528.4|60
1660060800000|2022-08-09 16:00:00|3534.4|3528.4|3533.6|3527.6|3537.4|3531.4|3531.4|3525.4|56
1660061100000|2022-08-09 16:05:00|3533.9|3527.9|3527.4|3521.4|3534.1|3528.1|3524.6|3518.6|91
1660061400000|2022-08-09 16:10:00|3527.6|3521.6|3524.9|3518.9|3530.1|3524.1|3524.9|3518.9|64
1660061700000|2022-08-09 16:15:00|3525.1|3519.1|3526.9|3520.9|3527.9|3521.9|3523.1|3517.1|52
1660062000000|2022-08-09 16:20:00|3527.1|3521.1|3527.1|3521.1|3528.9|3522.9|3525.6|3519.6|47
1660062300000|2022-08-09 16:25:00|3527.4|3521.4|3526.1|3520.1|3528.4|3522.4|3525.9|3519.9|8
1660062600000|2022-08-09 16:30:00|3525.9|3519.9|3524.9|3518.9|3526.6|3520.6|3522.1|3516.1|63
1660062900000|2022-08-09 16:35:00|3525.1|3519.1|3525.6|3519.6|3526.1|3520.1|3525.1|3519.1|36
1660063200000|2022-08-09 16:40:00|3525.4|3519.4|3525.9|3519.9|3526.4|3520.4|3524.9|3518.9|21
1660063500000|2022-08-09 16:45:00|3525.6|3519.6|3528.1|3522.1|3528.1|3522.1|3524.9|3518.9|31
1660063800000|2022-08-09 16:50:00|3528.4|3522.4|3528.9|3522.9|3529.4|3523.4|3525.4|3519.4|61
1660064100000|2022-08-09 16:55:00|3528.4|3522.4|3531.3|3525.3|3532.3|3526.3|3526.5|3520.5|64
1660064400000|2022-08-09 17:00:00|3531.5|3525.5|3531|3525|3533.3|3527.3|3530.4|3524.4|16
1660064700000|2022-08-09 17:05:00|3530.8|3524.8|3531.1|3525.1|3531.5|3525.5|3530.3|3524.3|15
1660065000000|2022-08-09 17:10:00|3530.9|3524.9|3530.8|3524.8|3531.1|3525.1|3530.8|3524.8|7
1660065300000|2022-08-09 17:15:00|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|4
1660065600000|2022-08-09 17:20:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3530.4|3524.4|6
1660065900000|2022-08-09 17:25:00|3530.9|3524.9|3534.1|3528.1|3535.9|3529.9|3530.4|3524.4|20
1660066200000|2022-08-09 17:30:00|3534.4|3528.4|3532.4|3526.4|3534.6|3528.6|3531.6|3525.6|39
1660066500000|2022-08-09 17:35:00|3531.5|3525.5|3529.5|3523.5|3531.5|3525.5|3529.5|3523.5|12
1660066800000|2022-08-09 17:40:00|3529.3|3523.3|3529|3523|3530.1|3524.1|3527.9|3521.9|19
1660067100000|2022-08-09 17:45:00|3528.8|3522.8|3529.4|3523.4|3529.4|3523.4|3528.8|3522.8|34
1660067400000|2022-08-09 17:50:00|3529.1|3523.1|3528.4|3522.4|3529.8|3523.8|3525.5|3519.5|18
1660067700000|2022-08-09 17:55:00|3528.5|3522.5|3534.3|3515.5|3534.5|3522.5|3528.1|3515.3|5
1660089600000|2022-08-10 00:00:00|3530.6|3524.6|3527.3|3521.3|3530.6|3524.6|3524.5|3518.5|63
1660089900000|2022-08-10 00:05:00|3527|3521|3527|3521|3528.3|3522.3|3526.4|3520.4|55
1660090200000|2022-08-10 00:10:00|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|2
1660090500000|2022-08-10 00:15:00|3524.8|3518.8|3521.6|3515.6|3524.8|3518.8|3521.6|3515.6|4
1660090800000|2022-08-10 00:20:00|3521.8|3515.8|3527.8|3521.8|3527.8|3521.8|3521.8|3515.8|31
1660091100000|2022-08-10 00:25:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1660091400000|2022-08-10 00:30:00|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1660091700000|2022-08-10 00:35:00|3527.5|3521.5|3528.5|3522.5|3528.5|3522.5|3527.5|3521.5|4
1660092000000|2022-08-10 00:40:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1660092300000|2022-08-10 00:45:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1660092600000|2022-08-10 00:50:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|5
1660092900000|2022-08-10 00:55:00|3528.5|3522.5|3526.8|3520.8|3529.3|3523.3|3526.5|3520.5|20
1660093200000|2022-08-10 01:00:00|3526.5|3520.5|3535|3529|3535.5|3529.5|3523.3|3517.3|122
1660093500000|2022-08-10 01:05:00|3535.3|3529.3|3519.6|3513.6|3535.5|3529.5|3519.4|3513.4|170
1660093800000|2022-08-10 01:10:00|3519.5|3513.5|3516.8|3510.8|3521.6|3515.6|3515.3|3509.3|140
1660094100000|2022-08-10 01:15:00|3517.5|3511.5|3516.8|3510.8|3519.8|3513.8|3514.3|3508.3|59
1660094400000|2022-08-10 01:20:00|3517.8|3511.8|3516.8|3510.8|3518.3|3512.3|3514.5|3508.5|27
1660094700000|2022-08-10 01:25:00|3516.5|3510.5|3513.5|3507.5|3517.3|3511.3|3513.5|3507.5|31
1660095000000|2022-08-10 01:30:00|3513|3507|3513|3507|3514.3|3508.3|3511.5|3505.5|93
1660095300000|2022-08-10 01:35:00|3513.5|3507.5|3517.8|3511.8|3517.8|3511.8|3513|3507|151
1660095600000|2022-08-10 01:40:00|3517.3|3511.3|3518.5|3512.5|3520.3|3514.3|3517.3|3511.3|140
1660095900000|2022-08-10 01:45:00|3518.8|3512.8|3518.3|3512.3|3519.8|3513.8|3518|3512|90
1660096200000|2022-08-10 01:50:00|3517.8|3511.8|3514|3508|3519.3|3513.3|3513|3507|109
1660096500000|2022-08-10 01:55:00|3514.3|3508.3|3515.5|3509.5|3518|3512|3512|3506|100
1660096800000|2022-08-10 02:00:00|3516.5|3510.5|3516.5|3510.5|3517.8|3511.8|3514.8|3508.8|102
1660097100000|2022-08-10 02:05:00|3516.8|3510.8|3518.5|3512.5|3520.8|3514.8|3516.8|3510.8|108
1660097400000|2022-08-10 02:10:00|3519|3513|3516|3510|3519.5|3513.5|3514.5|3508.5|149
1660097700000|2022-08-10 02:15:00|3515.8|3509.8|3516.5|3510.5|3517|3511|3515.8|3509.8|10
1660098000000|2022-08-10 02:20:00|3516.8|3510.8|3517.5|3511.5|3517.8|3511.8|3516.5|3510.5|17
1660098300000|2022-08-10 02:25:00|3517.8|3511.8|3523|3517|3523.3|3517.3|3517.8|3511.8|19
1660098600000|2022-08-10 02:30:00|3524|3518|3512|3506|3524|3518|3512|3506|217
1660098900000|2022-08-10 02:35:00|3511.5|3505.5|3506.3|3500.3|3512.3|3506.3|3505.5|3499.5|224
1660099200000|2022-08-10 02:40:00|3506|3500|3505.8|3499.8|3507.8|3501.8|3505|3499|140
1660099500000|2022-08-10 02:45:00|3506.3|3500.3|3502.8|3496.8|3506.3|3500.3|3500|3494|127
1660099800000|2022-08-10 02:50:00|3503|3497|3500.5|3494.5|3503|3497|3499.3|3493.3|66
1660100100000|2022-08-10 02:55:00|3500.3|3494.3|3502.3|3496.3|3502.8|3496.8|3497.5|3491.5|83
1660100400000|2022-08-10 03:00:00|3501.8|3495.8|3499|3493|3501.8|3495.8|3497.3|3491.3|122
1660100700000|2022-08-10 03:05:00|3499.3|3493.3|3509.3|3503.3|3509.3|3503.3|3499.3|3493.3|75
1660101000000|2022-08-10 03:10:00|3509.8|3503.8|3513.3|3507.3|3513.3|3507.3|3508|3502|51
1660101300000|2022-08-10 03:15:00|3513|3507|3515|3509|3517|3511|3509|3503|111
1660101600000|2022-08-10 03:20:00|3514.8|3508.8|3512.3|3506.3|3518.8|3512.8|3512.3|3506.3|77
1660101900000|2022-08-10 03:25:00|3511.5|3505.5|3511.5|3505.5|3512.5|3506.5|3507.5|3501.5|73
1660102200000|2022-08-10 03:30:00|3511.8|3505.8|3512.5|3506.5|3512.5|3506.5|3511.5|3505.5|9
1660102500000|2022-08-10 03:35:00|3512.8|3506.8|3509.3|3503.3|3512.8|3506.8|3509.3|3503.3|13
1660102800000|2022-08-10 03:40:00|3509|3503|3509.3|3503.3|3509.3|3503.3|3507.8|3501.8|5
1660103100000|2022-08-10 03:45:00|3509|3503|3507.8|3501.8|3509|3503|3507.8|3501.8|5
1660103400000|2022-08-10 03:50:00|3508|3502|3507.5|3501.5|3508.3|3502.3|3507.5|3501.5|7
1660103700000|2022-08-10 03:55:00|3507.3|3501.3|3507.8|3501.8|3507.8|3501.8|3507|3501|9
1660104000000|2022-08-10 04:00:00|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.3|3501.3|7
1660104300000|2022-08-10 04:05:00|3507.3|3501.3|3507.5|3501.5|3507.5|3501.5|3506.5|3500.5|11
1660104600000|2022-08-10 04:10:00|3507.8|3501.8|3507.5|3501.5|3507.8|3501.8|3506.5|3500.5|22
1660104900000|2022-08-10 04:15:00|3507.8|3501.8|3507.5|3501.5|3507.8|3501.8|3507|3501|7
1660105200000|2022-08-10 04:20:00|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507|3501|3
1660105500000|2022-08-10 04:25:00|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.3|3501.3|3
1660105800000|2022-08-10 04:30:00|3507.8|3501.8|3509|3503|3509|3503|3507.8|3501.8|5
1660106100000|2022-08-10 04:35:00|3509.3|3503.3|3509.8|3503.8|3510.3|3504.3|3509.3|3503.3|7
1660106400000|2022-08-10 04:40:00|3509.5|3503.5|3517.5|3511.5|3517.8|3511.8|3509.5|3503.5|38
1660106700000|2022-08-10 04:45:00|3517.8|3511.8|3518.8|3512.8|3520.5|3514.5|3517.5|3511.5|34
1660107000000|2022-08-10 04:50:00|3519|3513|3518.8|3512.8|3520|3514|3518.5|3512.5|28
1660107300000|2022-08-10 04:55:00|3519.3|3513.3|3519.8|3513.8|3521.5|3515.5|3518.8|3512.8|34
1660107600000|2022-08-10 05:00:00|3520|3514|3523|3517|3523.5|3517.5|3520|3514|35
1660107900000|2022-08-10 05:05:00|3523.3|3517.3|3525.3|3519.3|3525.3|3519.3|3522.8|3516.8|27
1660108200000|2022-08-10 05:10:00|3525|3519|3524|3518|3525|3519|3522.8|3516.8|33
1660108500000|2022-08-10 05:15:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3522.3|3516.3|25
1660108800000|2022-08-10 05:20:00|3524|3518|3518.8|3512.8|3524|3518|3518.8|3512.8|39
1660109100000|2022-08-10 05:25:00|3519.3|3513.3|3522|3516|3522.3|3516.3|3519.3|3513.3|45
1660109400000|2022-08-10 05:30:00|3522.3|3516.3|3510|3504|3522.3|3516.3|3508.5|3502.5|302
1660109700000|2022-08-10 05:35:00|3509.5|3503.5|3509.3|3503.3|3513.5|3507.5|3506.5|3500.5|229
1660110000000|2022-08-10 05:40:00|3509.5|3503.5|3521.5|3515.5|3523.8|3517.8|3509|3503|207
1660110300000|2022-08-10 05:45:00|3521.8|3515.8|3512.3|3506.3|3521.8|3515.8|3512.3|3506.3|108
1660110600000|2022-08-10 05:50:00|3512|3506|3516.5|3510.5|3520|3514|3506.8|3500.8|117
1660110900000|2022-08-10 05:55:00|3516.8|3510.8|3516.5|3510.5|3519.8|3513.8|3515.8|3509.8|133
1660111200000|2022-08-10 06:00:00|3518.6|3512.6|3514.5|3508.5|3523.3|3517.3|3513.5|3507.5|177
1660111500000|2022-08-10 06:05:00|3515.5|3509.5|3512.8|3506.8|3517.8|3511.8|3512|3506|135
1660111800000|2022-08-10 06:10:00|3513.5|3507.5|3515.3|3509.3|3515.8|3509.8|3511.8|3505.8|223
1660112100000|2022-08-10 06:15:00|3515.8|3509.8|3519|3513|3521.3|3515.3|3511.8|3505.8|152
1660112400000|2022-08-10 06:20:00|3519.8|3513.8|3516.8|3510.8|3520.8|3514.8|3515.3|3509.3|173
1660112700000|2022-08-10 06:25:00|3517|3511|3525|3519|3525.5|3519.5|3517|3511|179
1660113000000|2022-08-10 06:30:00|3525.3|3519.3|3535.3|3529.3|3536.3|3530.3|3521.5|3515.5|113
1660113300000|2022-08-10 06:35:00|3535.5|3529.5|3533.5|3527.5|3539|3533|3528.8|3522.8|113
1660113600000|2022-08-10 06:40:00|3533.8|3527.8|3540|3534|3540|3534|3533.8|3527.8|83
1660113900000|2022-08-10 06:45:00|3539.8|3533.8|3531.8|3525.8|3544.8|3538.8|3528.5|3522.5|150
1660114200000|2022-08-10 06:50:00|3531.3|3525.3|3528.8|3522.8|3532|3526|3528|3522|132
1660114500000|2022-08-10 06:55:00|3529|3523|3532.1|3526.1|3533.4|3527.4|3527.1|3521.1|127
1660114800000|2022-08-10 07:00:00|3532.6|3526.6|3540.1|3534.1|3544.4|3538.4|3529.9|3523.9|82
1660115100000|2022-08-10 07:05:00|3540.9|3534.9|3541.6|3535.6|3546.6|3540.6|3535.6|3529.6|79
1660115400000|2022-08-10 07:10:00|3541.4|3535.4|3548.4|3542.4|3552.4|3546.4|3539.4|3533.4|67
1660115700000|2022-08-10 07:15:00|3548.1|3542.1|3549.6|3543.6|3552.6|3546.6|3547.9|3541.9|49
1660116000000|2022-08-10 07:20:00|3550.9|3544.9|3552.6|3546.6|3557.1|3551.1|3549.9|3543.9|57
1660116300000|2022-08-10 07:25:00|3552.9|3546.9|3546.4|3540.4|3554.1|3548.1|3546.1|3540.1|51
1660116600000|2022-08-10 07:30:00|3546.1|3540.1|3545.6|3539.6|3547.1|3541.1|3542.6|3536.6|49
1660116900000|2022-08-10 07:35:00|3545.9|3539.9|3548.6|3542.6|3551.4|3545.4|3545.9|3539.9|38
1660117200000|2022-08-10 07:40:00|3548.9|3542.9|3540.9|3534.9|3548.9|3542.9|3540.9|3534.9|36
1660117500000|2022-08-10 07:45:00|3541.4|3535.4|3544.9|3538.9|3544.9|3538.9|3541.4|3535.4|41
1660117800000|2022-08-10 07:50:00|3545.4|3539.4|3547.4|3541.4|3551.1|3545.1|3544.4|3538.4|41
1660118100000|2022-08-10 07:55:00|3548.4|3542.4|3547.4|3541.4|3550.6|3544.6|3546.6|3540.6|80
1660118400000|2022-08-10 08:00:00|3547.6|3541.6|3544.4|3538.4|3551.6|3545.6|3544.4|3538.4|70
1660118700000|2022-08-10 08:05:00|3544.1|3538.1|3538.6|3532.6|3544.1|3538.1|3538.4|3532.4|38
1660119000000|2022-08-10 08:10:00|3538.4|3532.4|3538|3532|3540.4|3534.4|3538|3532|46
1660119300000|2022-08-10 08:15:00|3537.1|3531.1|3535.9|3529.9|3537.4|3531.4|3535.4|3529.4|16
1660119600000|2022-08-10 08:20:00|3536.9|3530.9|3539.6|3533.6|3540.6|3534.6|3533.6|3527.6|57
1660119900000|2022-08-10 08:25:00|3538.4|3532.4|3541.1|3535.1|3541.1|3535.1|3535.1|3529.1|83
1660120200000|2022-08-10 08:30:00|3542.1|3536.1|3544.6|3538.6|3547.4|3541.4|3541.4|3535.4|82
1660120500000|2022-08-10 08:35:00|3544.9|3538.9|3547.4|3541.4|3550.1|3544.1|3544.4|3538.4|73
1660120800000|2022-08-10 08:40:00|3547.6|3541.6|3545.1|3539.1|3547.9|3541.9|3545.1|3539.1|41
1660121100000|2022-08-10 08:45:00|3544.9|3538.9|3547.1|3541.1|3547.1|3541.1|3544.9|3538.9|40
1660121400000|2022-08-10 08:50:00|3546.9|3540.9|3546.6|3540.6|3547.9|3541.9|3546.4|3540.4|43
1660121700000|2022-08-10 08:55:00|3546.9|3540.9|3545.4|3539.4|3547.4|3541.4|3545.4|3539.4|28
1660122000000|2022-08-10 09:00:00|3545.1|3539.1|3545.4|3539.4|3547.1|3541.1|3543.1|3537.1|27
1660122300000|2022-08-10 09:05:00|3546.4|3540.4|3544.4|3538.4|3547.1|3541.1|3543.6|3537.6|35
1660122600000|2022-08-10 09:10:00|3545.1|3539.1|3550.1|3544.1|3551.1|3545.1|3544.9|3538.9|44
1660122900000|2022-08-10 09:15:00|3550.4|3544.4|3556.9|3550.9|3559.6|3553.6|3550.4|3544.4|56
1660123200000|2022-08-10 09:20:00|3557.1|3551.1|3566.6|3560.6|3569.1|3563.1|3556.6|3550.6|59
1660123500000|2022-08-10 09:25:00|3566.9|3560.9|3565.9|3559.9|3571.9|3565.9|3564.3|3558.3|50
1660123800000|2022-08-10 09:30:00|3566.1|3560.1|3566.1|3560.1|3568.1|3562.1|3565.4|3559.4|24
1660124100000|2022-08-10 09:35:00|3565.6|3559.6|3561|3555|3567.1|3561.1|3554.6|3548.6|44
1660124400000|2022-08-10 09:40:00|3559.8|3553.8|3561.4|3555.4|3561.8|3555.8|3557.5|3551.5|61
1660124700000|2022-08-10 09:45:00|3561.6|3555.6|3567.1|3561.1|3567.6|3561.6|3561.6|3555.6|39
1660125000000|2022-08-10 09:50:00|3567.4|3561.4|3567.4|3561.4|3573.9|3567.9|3567.1|3561.1|38
1660125300000|2022-08-10 09:55:00|3567.1|3561.1|3565.6|3559.6|3567.9|3561.9|3563.4|3557.4|45
1660125600000|2022-08-10 10:00:00|3565.9|3559.9|3569.4|3563.4|3569.9|3563.9|3565.4|3559.4|26
1660125900000|2022-08-10 10:05:00|3569.6|3563.6|3568.6|3562.6|3569.9|3563.9|3566.6|3560.6|53
1660126200000|2022-08-10 10:10:00|3569.1|3563.1|3573.4|3567.4|3575.1|3569.1|3569.1|3563.1|48
1660126500000|2022-08-10 10:15:00|3573.6|3567.6|3572.1|3566.1|3575.6|3569.6|3570.9|3564.9|43
1660126800000|2022-08-10 10:20:00|3572.4|3566.4|3574.9|3568.9|3575.6|3569.6|3571.1|3565.1|24
1660127100000|2022-08-10 10:25:00|3574.6|3568.6|3573.6|3567.6|3575.4|3569.4|3573.4|3567.4|29
1660127400000|2022-08-10 10:30:00|3573.9|3567.9|3572.6|3566.6|3574.1|3568.1|3565.9|3559.9|65
1660127700000|2022-08-10 10:35:00|3572.4|3566.4|3569.9|3563.9|3572.9|3566.9|3568.9|3562.9|36
1660128000000|2022-08-10 10:40:00|3569.6|3563.6|3569.6|3563.6|3571.6|3565.6|3569.1|3563.1|26
1660128300000|2022-08-10 10:45:00|3569.4|3563.4|3567.4|3561.4|3571.9|3565.9|3564.9|3558.9|27
1660128600000|2022-08-10 10:50:00|3567.1|3561.1|3570.1|3564.1|3570.6|3564.6|3566.6|3560.6|20
1660128900000|2022-08-10 10:55:00|3570.4|3564.4|3572.1|3566.1|3572.1|3566.1|3570.4|3564.4|10
1660129200000|2022-08-10 11:00:00|3572.4|3566.4|3573.1|3567.1|3573.1|3567.1|3571.1|3565.1|45
1660129500000|2022-08-10 11:05:00|3573.4|3567.4|3573.1|3567.1|3573.6|3567.6|3572.4|3566.4|25
1660129800000|2022-08-10 11:10:00|3572.9|3566.9|3573.1|3567.1|3577.6|3571.6|3572.4|3566.4|74
1660130100000|2022-08-10 11:15:00|3573.4|3567.4|3569.9|3563.9|3576.4|3570.4|3569.9|3563.9|50
1660130400000|2022-08-10 11:20:00|3570.1|3564.1|3568.9|3562.9|3572.4|3566.4|3567.9|3561.9|58
1660130700000|2022-08-10 11:25:00|3568.6|3562.6|3569.6|3563.6|3569.6|3563.6|3568.1|3562.1|18
1660131000000|2022-08-10 11:30:00|3569.4|3563.4|3569.1|3563.1|3569.9|3563.9|3563.1|3557.1|69
1660131300000|2022-08-10 11:35:00|3569.4|3563.4|3559.6|3553.6|3569.4|3563.4|3559.4|3553.4|56
1660131600000|2022-08-10 11:40:00|3559.4|3553.4|3557.6|3551.6|3562.1|3556.1|3554.4|3548.4|68
1660131900000|2022-08-10 11:45:00|3557.4|3551.4|3556.6|3550.6|3558.6|3552.6|3550.9|3544.9|83
1660132200000|2022-08-10 11:50:00|3556.4|3550.4|3533.6|3527.6|3556.4|3550.4|3529.4|3523.4|174
1660132500000|2022-08-10 11:55:00|3534.4|3528.4|3530.4|3524.4|3536.1|3530.1|3529.4|3523.4|95
1660132800000|2022-08-10 12:00:00|3530.9|3524.9|3538.4|3532.4|3538.4|3532.4|3530.9|3524.9|76
1660133100000|2022-08-10 12:05:00|3538.6|3532.6|3538.9|3532.9|3544.4|3538.4|3538.6|3532.6|49
1660133400000|2022-08-10 12:10:00|3539.1|3533.1|3541.1|3535.1|3543.4|3537.4|3537.9|3531.9|61
1660133700000|2022-08-10 12:15:00|3541.6|3535.6|3540.6|3534.6|3544.1|3538.1|3539.6|3533.6|58
1660134000000|2022-08-10 12:20:00|3540.9|3534.9|3537.9|3531.9|3542.6|3536.6|3532.1|3526.1|89
1660134300000|2022-08-10 12:25:00|3538.1|3532.1|3535.8|3529.8|3545.1|3539.1|3534.6|3528.6|95
1660134600000|2022-08-10 12:30:00|3536.1|3530.1|3559.4|3553.4|3565.5|3559.5|3536.1|3530.1|214
1660134900000|2022-08-10 12:35:00|3559.1|3553.1|3566.4|3560.4|3577|3563.1|3558.4|3552.4|101
1660135200000|2022-08-10 12:40:00|3566.6|3560.6|3570.1|3564.1|3578.1|3572.1|3566.4|3560.4|121
1660135500000|2022-08-10 12:45:00|3568.1|3562.1|3565.4|3559.4|3569.1|3563.1|3563.4|3557.4|110
1660135800000|2022-08-10 12:50:00|3566.4|3560.4|3562.4|3556.4|3569.4|3563.4|3562.1|3556.1|166
1660136100000|2022-08-10 12:55:00|3562.6|3556.6|3567.6|3561.6|3570.1|3564.1|3559.1|3553.1|87
1660136400000|2022-08-10 13:00:00|3566.9|3560.9|3576.4|3570.4|3581|3575|3566.9|3560.9|330
1660136700000|2022-08-10 13:05:00|3576.6|3570.6|3575.1|3569.1|3583.4|3577.4|3570.9|3564.9|316
1660137000000|2022-08-10 13:10:00|3575.4|3569.4|3563.4|3557.4|3576.6|3570.6|3562.9|3556.9|155
1660137300000|2022-08-10 13:15:00|3563.1|3557.1|3562.6|3556.6|3563.4|3557.4|3557.9|3551.9|224
1660137600000|2022-08-10 13:20:00|3562.9|3556.9|3560.6|3554.6|3566.9|3560.9|3559.9|3553.9|202
1660137900000|2022-08-10 13:25:00|3560.9|3554.9|3568.6|3562.6|3571.1|3565.1|3560.9|3554.9|113
1660138200000|2022-08-10 13:30:00|3568.9|3562.9|3562.4|3556.4|3568.9|3562.9|3559.1|3553.1|247
1660138500000|2022-08-10 13:35:00|3564.1|3558.1|3556.9|3550.9|3564.1|3558.1|3556.6|3550.6|88
1660138800000|2022-08-10 13:40:00|3557.4|3551.4|3560.1|3554.1|3564.1|3558.1|3556.9|3550.9|142
1660139100000|2022-08-10 13:45:00|3560.6|3554.6|3560.1|3554.1|3563.6|3557.6|3559.6|3553.6|129
1660139400000|2022-08-10 13:50:00|3559.9|3553.9|3564.4|3558.4|3566.1|3560.1|3558.4|3552.4|148
1660139700000|2022-08-10 13:55:00|3564.6|3558.6|3570.4|3564.4|3571.6|3565.6|3563.6|3557.6|113
1660140000000|2022-08-10 14:00:00|3568.9|3562.9|3574.4|3568.4|3575.9|3569.9|3568.4|3562.4|126
1660140300000|2022-08-10 14:05:00|3574.6|3568.6|3572.6|3566.6|3581.4|3575.4|3572.4|3566.4|125
1660140600000|2022-08-10 14:10:00|3573.4|3567.4|3564.6|3558.6|3575|3569|3564.1|3558.1|200
1660140900000|2022-08-10 14:15:00|3565.6|3559.6|3570.1|3564.1|3570.6|3564.6|3565.6|3559.6|133
1660141200000|2022-08-10 14:20:00|3569.9|3563.9|3573.6|3567.6|3574.1|3568.1|3564.9|3558.9|95
1660141500000|2022-08-10 14:25:00|3573.9|3567.9|3576.1|3570.1|3578.1|3572.1|3570.9|3564.9|103
1660141800000|2022-08-10 14:30:00|3575.9|3569.9|3590.1|3584.1|3590.1|3584.1|3574.9|3568.9|106
1660142100000|2022-08-10 14:35:00|3590.4|3584.4|3593.4|3587.4|3594.1|3588.1|3589.4|3583.4|92
1660142400000|2022-08-10 14:40:00|3593.6|3587.6|3598.6|3592.6|3599.8|3593.8|3590.1|3584.1|93
1660142700000|2022-08-10 14:45:00|3598.9|3592.9|3596.4|3590.4|3600.6|3594.6|3592.1|3586.1|112
1660143000000|2022-08-10 14:50:00|3596.6|3590.6|3600.6|3594.6|3601.1|3595.1|3596.1|3590.1|99
1660143300000|2022-08-10 14:55:00|3600.4|3594.4|3617.4|3611.4|3617.4|3611.4|3600.4|3594.4|227
1660143600000|2022-08-10 15:00:00|3617.6|3611.6|3616.4|3610.4|3617.6|3611.6|3612.1|3606.1|136
1660143900000|2022-08-10 15:05:00|3616.9|3610.9|3620.1|3614.1|3622.9|3616.9|3614.4|3608.4|187
1660144200000|2022-08-10 15:10:00|3620.4|3614.4|3614.6|3608.6|3621.9|3615.9|3610.6|3604.6|216
1660144500000|2022-08-10 15:15:00|3613.6|3607.6|3611.4|3605.4|3614.4|3608.4|3609.1|3603.1|108
1660144800000|2022-08-10 15:20:00|3611.6|3605.6|3611.6|3605.6|3614.1|3608.1|3606.4|3600.4|94
1660145100000|2022-08-10 15:25:00|3611.4|3605.4|3610.9|3604.9|3612.4|3606.4|3607.9|3601.9|92
1660145400000|2022-08-10 15:30:00|3610.6|3604.6|3608.1|3602.1|3611.6|3605.6|3608.1|3602.1|126
1660145700000|2022-08-10 15:35:00|3608.4|3602.4|3607.6|3601.6|3609.6|3603.6|3605.4|3599.4|141
1660146000000|2022-08-10 15:40:00|3607.4|3601.4|3611.9|3605.9|3612.9|3606.9|3607.4|3601.4|81
1660146300000|2022-08-10 15:45:00|3611.4|3605.4|3615.9|3609.9|3617.9|3611.9|3609.6|3603.6|91
1660146600000|2022-08-10 15:50:00|3616.1|3610.1|3615.6|3609.6|3617.4|3611.4|3612.6|3606.6|85
1660146900000|2022-08-10 15:55:00|3615.9|3609.9|3610.6|3604.6|3615.9|3609.9|3610.6|3604.6|142
1660147200000|2022-08-10 16:00:00|3610.1|3604.1|3614.1|3608.1|3614.1|3608.1|3609.6|3603.6|84
1660147500000|2022-08-10 16:05:00|3614.4|3608.4|3617.1|3611.1|3618.6|3612.6|3614.1|3608.1|55
1660147800000|2022-08-10 16:10:00|3616.9|3610.9|3617.9|3611.9|3618.9|3612.9|3615.9|3609.9|48
1660148100000|2022-08-10 16:15:00|3618.1|3612.1|3617.4|3611.4|3619.4|3613.4|3617.4|3611.4|60
1660148400000|2022-08-10 16:20:00|3617.6|3611.6|3618.6|3612.6|3619.1|3613.1|3616.4|3610.4|31
1660148700000|2022-08-10 16:25:00|3618.9|3612.9|3617.6|3611.6|3619.1|3613.1|3617.4|3611.4|49
1660149000000|2022-08-10 16:30:00|3617.9|3611.9|3617.6|3611.6|3618.4|3612.4|3616.9|3610.9|67
1660149300000|2022-08-10 16:35:00|3617.9|3611.9|3618.1|3612.1|3619.6|3613.6|3615.9|3609.9|40
1660149600000|2022-08-10 16:40:00|3618.4|3612.4|3619.6|3613.6|3620.9|3614.9|3616.9|3610.9|51
1660149900000|2022-08-10 16:45:00|3617.6|3611.6|3615.6|3609.6|3619.1|3613.1|3615.6|3609.6|41
1660150200000|2022-08-10 16:50:00|3615.9|3609.9|3616.4|3610.4|3616.9|3610.9|3615.9|3609.9|14
1660150500000|2022-08-10 16:55:00|3616.1|3610.1|3617|3611|3618|3612|3616|3610|64
1660150800000|2022-08-10 17:00:00|3616.8|3610.8|3623.9|3617.9|3623.9|3617.9|3615.8|3609.8|70
1660151100000|2022-08-10 17:05:00|3623.5|3617.5|3619|3613|3624.8|3618.8|3617|3611|35
1660151400000|2022-08-10 17:10:00|3618.8|3612.8|3620|3614|3622|3616|3618.3|3612.3|20
1660151700000|2022-08-10 17:15:00|3619.6|3613.6|3623.6|3617.6|3623.9|3617.9|3619|3613|26
1660152000000|2022-08-10 17:20:00|3623.9|3617.9|3622.4|3616.4|3625.1|3619.1|3622.4|3616.4|22
1660152300000|2022-08-10 17:25:00|3622.5|3616.5|3621.3|3615.3|3622.5|3616.5|3621|3615|35
1660152600000|2022-08-10 17:30:00|3621|3615|3619.8|3613.8|3622.3|3616.3|3618.5|3612.5|41
1660152900000|2022-08-10 17:35:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3618.3|3612.3|25
1660153200000|2022-08-10 17:40:00|3619.5|3613.5|3616.3|3610.3|3620.5|3614.5|3616.1|3610.1|21
1660153500000|2022-08-10 17:45:00|3616.1|3610.1|3613.5|3607.5|3617.6|3611.6|3613|3607|23
1660153800000|2022-08-10 17:50:00|3613.8|3607.8|3610.9|3604.9|3615.1|3609.1|3604.8|3598.8|63
1660154100000|2022-08-10 17:55:00|3610.5|3604.5|3621|3602.3|3621|3604.5|3609.4|3597|11
1660176000000|2022-08-11 00:00:00|3611.3|3605.3|3620|3614|3620|3614|3611.3|3605.3|12
1660176300000|2022-08-11 00:05:00|3619.8|3613.8|3615|3609|3620.3|3614.3|3615|3609|7
1660176600000|2022-08-11 00:10:00|3615.3|3609.3|3612.8|3606.8|3616|3610|3612.8|3606.8|12
1660176900000|2022-08-11 00:15:00|3612.5|3606.5|3610.5|3604.5|3612.8|3606.8|3610.5|3604.5|8
1660177200000|2022-08-11 00:20:00|3610.8|3604.8|3613|3607|3613|3607|3610.8|3604.8|6
1660177500000|2022-08-11 00:25:00|3612.8|3606.8|3611.8|3605.8|3612.8|3606.8|3611.5|3605.5|4
1660177800000|2022-08-11 00:30:00|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|8
1660178100000|2022-08-11 00:35:00|3611|3605|3609.8|3603.8|3611.3|3605.3|3609.8|3603.8|7
1660178400000|2022-08-11 00:40:00|3610|3604|3611.5|3605.5|3611.5|3605.5|3610|3604|7
1660178700000|2022-08-11 00:45:00|3611.3|3605.3|3610|3604|3611.8|3605.8|3610|3604|7
1660179000000|2022-08-11 00:50:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1660179300000|2022-08-11 00:55:00|3609.3|3603.3|3609|3603|3610|3604|3609|3603|7
1660179600000|2022-08-11 01:00:00|3608.8|3602.8|3599.1|3593.1|3608.8|3602.8|3597.8|3591.8|112
1660179900000|2022-08-11 01:05:00|3598.6|3592.6|3600.8|3594.8|3607.3|3601.3|3598.1|3592.1|188
1660180200000|2022-08-11 01:10:00|3600.5|3594.5|3595.6|3589.6|3601.5|3595.5|3594.5|3588.5|93
1660180500000|2022-08-11 01:15:00|3596.1|3590.1|3601.5|3595.5|3602.3|3596.3|3596.1|3590.1|172
1660180800000|2022-08-11 01:20:00|3601.3|3595.3|3601.3|3595.3|3602.3|3596.3|3600.5|3594.5|109
1660181100000|2022-08-11 01:25:00|3601|3595|3599|3593|3601.3|3595.3|3596.8|3590.8|51
1660181400000|2022-08-11 01:30:00|3599.3|3593.3|3594.5|3588.5|3599.5|3593.5|3593.8|3587.8|58
1660181700000|2022-08-11 01:35:00|3594.8|3588.8|3601|3595|3601.8|3595.8|3594.5|3588.5|55
1660182000000|2022-08-11 01:40:00|3601.3|3595.3|3604.3|3598.3|3605.8|3599.8|3600.8|3594.8|141
1660182300000|2022-08-11 01:45:00|3604.5|3598.5|3605.8|3599.8|3606|3600|3602.8|3596.8|93
1660182600000|2022-08-11 01:50:00|3605.5|3599.5|3602.5|3596.5|3605.5|3599.5|3602.3|3596.3|31
1660182900000|2022-08-11 01:55:00|3602.8|3596.8|3603.8|3597.8|3604|3598|3600.8|3594.8|49
1660183200000|2022-08-11 02:00:00|3604|3598|3600.1|3594.1|3605|3599|3599.6|3593.6|104
1660183500000|2022-08-11 02:05:00|3599.9|3593.9|3602.3|3596.3|3602.3|3596.3|3595.6|3589.6|58
1660183800000|2022-08-11 02:10:00|3602.8|3596.8|3601.8|3595.8|3604.8|3598.8|3601.5|3595.5|76
1660184100000|2022-08-11 02:15:00|3601.5|3595.5|3605.3|3599.3|3605.3|3599.3|3601.5|3595.5|21
1660184400000|2022-08-11 02:20:00|3605|3599|3604.5|3598.5|3605|3599|3604.3|3598.3|9
1660184700000|2022-08-11 02:25:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3603|3597|8
1660185000000|2022-08-11 02:30:00|3603.8|3597.8|3601.3|3595.3|3603.8|3597.8|3599.8|3593.8|49
1660185300000|2022-08-11 02:35:00|3601|3595|3600|3594|3601.8|3595.8|3599.3|3593.3|53
1660185600000|2022-08-11 02:40:00|3599.8|3593.8|3592.8|3586.8|3600|3594|3592.8|3586.8|98
1660185900000|2022-08-11 02:45:00|3592.5|3586.5|3592.3|3586.3|3596|3590|3592|3586|223
1660186200000|2022-08-11 02:50:00|3592|3586|3597.8|3591.8|3599|3593|3591.3|3585.3|95
1660186500000|2022-08-11 02:55:00|3598|3592|3598.5|3592.5|3600.3|3594.3|3595.8|3589.8|130
1660186800000|2022-08-11 03:00:00|3598.8|3592.8|3598.3|3592.3|3600.3|3594.3|3595.8|3589.8|165
1660187100000|2022-08-11 03:05:00|3598.5|3592.5|3604.8|3598.8|3605.3|3599.3|3598.3|3592.3|246
1660187400000|2022-08-11 03:10:00|3605|3599|3602.8|3596.8|3607.5|3601.5|3600.1|3594.1|206
1660187700000|2022-08-11 03:15:00|3602.3|3596.3|3608.3|3602.3|3610|3604|3600.8|3594.8|164
1660188000000|2022-08-11 03:20:00|3607.5|3601.5|3607.3|3601.3|3610|3604|3607|3601|81
1660188300000|2022-08-11 03:25:00|3607|3601|3608.5|3602.5|3610.5|3604.5|3606.3|3600.3|102
1660188600000|2022-08-11 03:30:00|3608.3|3602.3|3605.5|3599.5|3608.3|3602.3|3604.5|3598.5|22
1660188900000|2022-08-11 03:35:00|3606|3600|3607.3|3601.3|3608.5|3602.5|3606|3600|31
1660189200000|2022-08-11 03:40:00|3607|3601|3607|3601|3607.3|3601.3|3606.8|3600.8|5
1660189500000|2022-08-11 03:45:00|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|8
1660189800000|2022-08-11 03:50:00|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1660190100000|2022-08-11 03:55:00|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|8
1660190400000|2022-08-11 04:00:00|3606.8|3600.8|3609.8|3603.8|3609.8|3603.8|3606.8|3600.8|7
1660190700000|2022-08-11 04:05:00|3608.8|3602.8|3611|3605|3611.5|3605.5|3608.8|3602.8|12
1660191000000|2022-08-11 04:10:00|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|5
1660191300000|2022-08-11 04:15:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1660191600000|2022-08-11 04:20:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|4
1660191900000|2022-08-11 04:25:00|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|14
1660192200000|2022-08-11 04:30:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|10
1660192500000|2022-08-11 04:35:00|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|6
1660192800000|2022-08-11 04:40:00|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.5|3604.5|6
1660193100000|2022-08-11 04:45:00|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.8|3604.8|8
1660193400000|2022-08-11 04:50:00|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|4
1660193700000|2022-08-11 04:55:00|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|13
1660194000000|2022-08-11 05:00:00|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3608|3602|17
1660194300000|2022-08-11 05:05:00|3609.8|3603.8|3609.3|3603.3|3610|3604|3609.3|3603.3|4
1660194600000|2022-08-11 05:10:00|3608.8|3602.8|3609|3603|3609.5|3603.5|3608.8|3602.8|17
1660194900000|2022-08-11 05:15:00|3608.8|3602.8|3609|3603|3609|3603|3607.5|3601.5|9
1660195200000|2022-08-11 05:20:00|3609.3|3603.3|3610|3604|3610.3|3604.3|3609.3|3603.3|5
1660195500000|2022-08-11 05:25:00|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1660195800000|2022-08-11 05:30:00|3609.8|3603.8|3605|3599|3611|3605|3605|3599|120
1660196100000|2022-08-11 05:35:00|3605.9|3599.9|3614|3608|3614|3608|3605.9|3599.9|25
1660196400000|2022-08-11 05:40:00|3613.8|3607.8|3616|3610|3616|3610|3611.3|3605.3|29
1660196700000|2022-08-11 05:45:00|3615.8|3609.8|3617.5|3611.5|3618.8|3612.8|3614.5|3608.5|22
1660197000000|2022-08-11 05:50:00|3617.3|3611.3|3619.5|3613.5|3620|3614|3615.3|3609.3|55
1660197300000|2022-08-11 05:55:00|3619.3|3613.3|3615.5|3609.5|3619.3|3613.3|3614|3608|62
1660197600000|2022-08-11 06:00:00|3615.8|3609.8|3616|3610|3616.3|3610.3|3611.8|3605.8|59
1660197900000|2022-08-11 06:05:00|3616.3|3610.3|3616.3|3610.3|3617.3|3611.3|3615.8|3609.8|22
1660198200000|2022-08-11 06:10:00|3615.8|3609.8|3615|3609|3615.8|3609.8|3611|3605|61
1660198500000|2022-08-11 06:15:00|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3613.3|3607.3|44
1660198800000|2022-08-11 06:20:00|3614.8|3608.8|3617.3|3611.3|3619.3|3613.3|3613.5|3607.5|55
1660199100000|2022-08-11 06:25:00|3617|3611|3620|3614|3620|3614|3614.5|3608.5|49
1660199400000|2022-08-11 06:30:00|3620.3|3614.3|3624.5|3618.5|3624.8|3618.8|3619.8|3613.8|46
1660199700000|2022-08-11 06:35:00|3624|3618|3623.5|3617.5|3625.5|3619.5|3621.5|3615.5|96
1660200000000|2022-08-11 06:40:00|3623.3|3617.3|3625|3619|3625|3619|3621.3|3615.3|61
1660200300000|2022-08-11 06:45:00|3624.8|3618.8|3618.5|3612.5|3624.8|3618.8|3618.5|3612.5|64
1660200600000|2022-08-11 06:50:00|3617.8|3611.8|3615.8|3609.8|3620.8|3614.8|3614.5|3608.5|59
1660200900000|2022-08-11 06:55:00|3615.3|3609.3|3613.9|3607.9|3615.5|3609.5|3609.4|3603.4|62
1660201200000|2022-08-11 07:00:00|3614.1|3608.1|3615.6|3609.6|3622.8|3616.8|3613.6|3607.6|85
1660201500000|2022-08-11 07:05:00|3615.9|3609.9|3621.1|3615.1|3621.4|3615.4|3615.9|3609.9|45
1660201800000|2022-08-11 07:10:00|3621.4|3615.4|3632.4|3626.4|3632.4|3626.4|3621.4|3615.4|70
1660202100000|2022-08-11 07:15:00|3632.1|3626.1|3634.1|3628.1|3635.1|3629.1|3629.9|3623.9|62
1660202400000|2022-08-11 07:20:00|3633.9|3627.9|3634.9|3628.9|3637.8|3631.8|3633.4|3627.4|68
1660202700000|2022-08-11 07:25:00|3634.4|3628.4|3636.9|3630.9|3637.5|3631.5|3632.6|3626.6|42
1660203000000|2022-08-11 07:30:00|3636.6|3630.6|3629.4|3623.4|3636.9|3630.9|3629.1|3623.1|40
1660203300000|2022-08-11 07:35:00|3629.1|3623.1|3623.4|3617.4|3629.4|3623.4|3622.4|3616.4|39
1660203600000|2022-08-11 07:40:00|3623.1|3617.1|3625.4|3619.4|3627.4|3621.4|3622.4|3616.4|44
1660203900000|2022-08-11 07:45:00|3625.1|3619.1|3622.1|3616.1|3628.4|3622.4|3621.9|3615.9|23
1660204200000|2022-08-11 07:50:00|3621.9|3615.9|3625.1|3619.1|3625.1|3619.1|3620.4|3614.4|48
1660204500000|2022-08-11 07:55:00|3624.9|3618.9|3620.9|3614.9|3625.4|3619.4|3619.6|3613.6|27
1660204800000|2022-08-11 08:00:00|3621.1|3615.1|3616.6|3610.6|3622.9|3616.9|3612.9|3606.9|83
1660205100000|2022-08-11 08:05:00|3616.4|3610.4|3617.9|3611.9|3619.4|3613.4|3616.1|3610.1|63
1660205400000|2022-08-11 08:10:00|3617.6|3611.6|3614.4|3608.4|3617.6|3611.6|3609.9|3603.9|59
1660205700000|2022-08-11 08:15:00|3615.1|3609.1|3604.8|3598.8|3616.1|3610.1|3602.9|3596.9|88
1660206000000|2022-08-11 08:20:00|3604.3|3598.3|3585.3|3579.3|3605|3599|3577.4|3571.4|119
1660206300000|2022-08-11 08:25:00|3585|3579|3578|3572|3586.5|3580.5|3569.8|3563.8|110
1660206600000|2022-08-11 08:30:00|3579.1|3573.1|3584.1|3578.1|3584.1|3578.1|3576.4|3570.4|77
1660206900000|2022-08-11 08:35:00|3584.4|3578.4|3586.1|3580.1|3590.4|3584.4|3584.4|3578.4|64
1660207200000|2022-08-11 08:40:00|3585.9|3579.9|3589.9|3583.9|3590.1|3584.1|3585.1|3579.1|57
1660207500000|2022-08-11 08:45:00|3590.1|3584.1|3585.9|3579.9|3590.1|3584.1|3585.1|3579.1|30
1660207800000|2022-08-11 08:50:00|3585.6|3579.6|3581.1|3575.1|3588.1|3582.1|3580.6|3574.6|61
1660208100000|2022-08-11 08:55:00|3581.4|3575.4|3590.1|3584.1|3592.4|3586.4|3581.4|3575.4|54
1660208400000|2022-08-11 09:00:00|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3588|3582|20
1660208700000|2022-08-11 09:05:00|3589.6|3583.6|3590.1|3584.1|3590.4|3584.4|3587.4|3581.4|26
1660209000000|2022-08-11 09:10:00|3590.4|3584.4|3590.4|3584.4|3591.4|3585.4|3588.9|3582.9|40
1660209300000|2022-08-11 09:15:00|3590.1|3584.1|3594.4|3588.4|3596.6|3590.6|3588.9|3582.9|58
1660209600000|2022-08-11 09:20:00|3594.6|3588.6|3590.1|3584.1|3595.4|3589.4|3590.1|3584.1|47
1660209900000|2022-08-11 09:25:00|3589.9|3583.9|3595.9|3589.9|3595.9|3589.9|3588.4|3582.4|32
1660210200000|2022-08-11 09:30:00|3596.4|3590.4|3603.6|3597.6|3603.9|3597.9|3596.4|3590.4|40
1660210500000|2022-08-11 09:35:00|3603.9|3597.9|3602.4|3596.4|3606.4|3600.4|3602.4|3596.4|25
1660210800000|2022-08-11 09:40:00|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3598.6|3592.6|27
1660211100000|2022-08-11 09:45:00|3602.1|3596.1|3606.4|3600.4|3606.9|3600.9|3600.4|3594.4|33
1660211400000|2022-08-11 09:50:00|3606.6|3600.6|3606.4|3600.4|3607.1|3601.1|3605.6|3599.6|13
1660211700000|2022-08-11 09:55:00|3606.6|3600.6|3606.1|3600.1|3607.1|3601.1|3605.9|3599.9|29
1660212000000|2022-08-11 10:00:00|3606.4|3600.4|3603.9|3597.9|3606.6|3600.6|3600.6|3594.6|52
1660212300000|2022-08-11 10:05:00|3604.1|3598.1|3604.6|3598.6|3611.4|3605.4|3602.1|3596.1|61
1660212600000|2022-08-11 10:10:00|3604.4|3598.4|3610.4|3604.4|3610.6|3604.6|3603.9|3597.9|52
1660212900000|2022-08-11 10:15:00|3610.6|3604.6|3608.1|3602.1|3610.6|3604.6|3607.9|3601.9|19
1660213200000|2022-08-11 10:20:00|3608.4|3602.4|3606.6|3600.6|3609.6|3603.6|3606.6|3600.6|28
1660213500000|2022-08-11 10:25:00|3606.4|3600.4|3608.6|3602.6|3608.6|3602.6|3604.1|3598.1|43
1660213800000|2022-08-11 10:30:00|3608.9|3602.9|3612.1|3606.1|3612.1|3606.1|3608.4|3602.4|17
1660214100000|2022-08-11 10:35:00|3612.4|3606.4|3615.1|3609.1|3615.4|3609.4|3608.1|3602.1|22
1660214400000|2022-08-11 10:40:00|3615.4|3609.4|3608.9|3602.9|3616.6|3610.6|3608.9|3602.9|35
1660214700000|2022-08-11 10:45:00|3608.6|3602.6|3610.6|3604.6|3611.1|3605.1|3608.6|3602.6|16
1660215000000|2022-08-11 10:50:00|3610.4|3604.4|3608.1|3602.1|3611.1|3605.1|3605.4|3599.4|39
1660215300000|2022-08-11 10:55:00|3607.6|3601.6|3604.1|3598.1|3608.4|3602.4|3604.1|3598.1|25
1660215600000|2022-08-11 11:00:00|3605.1|3599.1|3605.4|3599.4|3606.9|3600.9|3604.4|3598.4|36
1660215900000|2022-08-11 11:05:00|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|15
1660216200000|2022-08-11 11:10:00|3606.4|3600.4|3608.4|3602.4|3611.6|3605.6|3606.4|3600.4|49
1660216500000|2022-08-11 11:15:00|3608.1|3602.1|3607.9|3601.9|3609.9|3603.9|3605.4|3599.4|34
1660216800000|2022-08-11 11:20:00|3607.6|3601.6|3605.9|3599.9|3608.1|3602.1|3605.1|3599.1|30
1660217100000|2022-08-11 11:25:00|3606.1|3600.1|3611.1|3605.1|3611.3|3605.3|3603.3|3597.3|41
1660217400000|2022-08-11 11:30:00|3611.4|3605.4|3608.9|3602.9|3611.6|3605.6|3608.1|3602.1|47
1660217700000|2022-08-11 11:35:00|3608.4|3602.4|3614.9|3608.9|3615.1|3609.1|3608.4|3602.4|90
1660218000000|2022-08-11 11:40:00|3614.6|3608.6|3622.1|3616.1|3622.4|3616.4|3614.4|3608.4|37
1660218300000|2022-08-11 11:45:00|3621.6|3615.6|3615.1|3609.1|3623.6|3617.6|3613.6|3607.6|97
1660218600000|2022-08-11 11:50:00|3614.9|3608.9|3616.6|3610.6|3617.6|3611.6|3613.6|3607.6|93
1660218900000|2022-08-11 11:55:00|3616.5|3610.5|3615.1|3609.1|3619.4|3613.4|3614.1|3608.1|50
1660219200000|2022-08-11 12:00:00|3614.9|3608.9|3619.4|3613.4|3619.4|3613.4|3614.4|3608.4|36
1660219500000|2022-08-11 12:05:00|3619.1|3613.1|3620.1|3614.1|3620.4|3614.4|3618.6|3612.6|21
1660219800000|2022-08-11 12:10:00|3620.4|3614.4|3625.9|3619.9|3628.9|3622.9|3620.4|3614.4|85
1660220100000|2022-08-11 12:15:00|3625.6|3619.6|3619.6|3613.6|3626.4|3620.4|3619.6|3613.6|64
1660220400000|2022-08-11 12:20:00|3619.1|3613.1|3621.6|3615.6|3623.6|3617.6|3618.9|3612.9|66
1660220700000|2022-08-11 12:25:00|3621.9|3615.9|3624.6|3618.6|3624.9|3618.9|3621.9|3615.9|33
1660221000000|2022-08-11 12:30:00|3626.1|3620.1|3636.9|3630.9|3640.4|3634.4|3626.1|3620.1|154
1660221300000|2022-08-11 12:35:00|3637.1|3631.1|3638.9|3632.9|3640.1|3634.1|3636.6|3630.6|91
1660221600000|2022-08-11 12:40:00|3639.1|3633.1|3649.9|3643.9|3650.1|3644.1|3638.6|3632.6|73
1660221900000|2022-08-11 12:45:00|3650.1|3644.1|3651.1|3645.1|3652.1|3646.1|3644.4|3638.4|93
1660222200000|2022-08-11 12:50:00|3651.4|3645.4|3652.6|3646.6|3653.9|3647.9|3650.1|3644.1|67
1660222500000|2022-08-11 12:55:00|3653.1|3647.1|3651.6|3645.6|3655.9|3649.9|3648.9|3642.9|98
1660222800000|2022-08-11 13:00:00|3651.9|3645.9|3643.9|3637.9|3652.1|3646.1|3639.1|3633.1|295
1660223100000|2022-08-11 13:05:00|3644|3638|3645.8|3639.8|3646.8|3640.8|3634.9|3628.9|300
1660223400000|2022-08-11 13:10:00|3645.4|3639.4|3645.9|3639.9|3648.9|3642.9|3643.6|3637.6|88
1660223700000|2022-08-11 13:15:00|3645.6|3639.6|3650.1|3644.1|3651.9|3645.9|3645.1|3639.1|177
1660224000000|2022-08-11 13:20:00|3650.4|3644.4|3649.9|3643.9|3650.9|3644.9|3645.9|3639.9|103
1660224300000|2022-08-11 13:25:00|3650.1|3644.1|3649.4|3643.4|3650.1|3644.1|3648.6|3642.6|71
1660224600000|2022-08-11 13:30:00|3649.1|3643.1|3649.6|3643.6|3650.9|3644.9|3645.9|3639.9|115
1660224900000|2022-08-11 13:35:00|3649.4|3643.4|3654.4|3648.4|3658.1|3652.1|3649.4|3643.4|218
1660225200000|2022-08-11 13:40:00|3654.6|3648.6|3661.6|3655.6|3662.1|3656.1|3653.6|3647.6|183
1660225500000|2022-08-11 13:45:00|3661.9|3655.9|3661.9|3655.9|3666.4|3660.4|3659.6|3653.6|138
1660225800000|2022-08-11 13:50:00|3662.1|3656.1|3670.9|3664.9|3671.4|3665.4|3658.9|3652.9|65
1660226100000|2022-08-11 13:55:00|3670.6|3664.6|3673.6|3667.6|3676.1|3670.1|3669.9|3663.9|141
1660226400000|2022-08-11 14:00:00|3674.1|3668.1|3666.6|3660.6|3675.6|3669.6|3663.9|3657.9|131
1660226700000|2022-08-11 14:05:00|3666.4|3660.4|3669.4|3663.4|3671.9|3665.9|3666.1|3660.1|82
1660227000000|2022-08-11 14:10:00|3669.6|3663.6|3669.9|3663.9|3674.1|3668.1|3668.9|3662.9|117
1660227300000|2022-08-11 14:15:00|3670.1|3664.1|3681.1|3675.1|3687|3681|3669.6|3663.6|193
1660227600000|2022-08-11 14:20:00|3680.9|3674.9|3676.1|3670.1|3680.9|3674.9|3673.4|3667.4|88
1660227900000|2022-08-11 14:25:00|3675.1|3669.1|3681.4|3675.4|3681.4|3675.4|3673.9|3667.9|168
1660228200000|2022-08-11 14:30:00|3681.9|3675.9|3675.6|3669.6|3682.9|3676.9|3674.4|3668.4|133
1660228500000|2022-08-11 14:35:00|3675.9|3669.9|3666.1|3660.1|3676.9|3670.9|3665.9|3659.9|94
1660228800000|2022-08-11 14:40:00|3665.9|3659.9|3688.6|3682.6|3689.6|3683.6|3665.4|3659.4|120
1660229100000|2022-08-11 14:45:00|3689.4|3683.4|3698.6|3692.6|3700.1|3694.1|3684.9|3678.9|181
1660229400000|2022-08-11 14:50:00|3695.6|3689.6|3696.4|3690.4|3697.4|3691.4|3688.6|3682.6|133
1660229700000|2022-08-11 14:55:00|3696.1|3690.1|3682.1|3676.1|3701.1|3695.1|3679.4|3673.4|236
1660230000000|2022-08-11 15:00:00|3682.4|3676.4|3683.9|3677.9|3685.9|3679.9|3679.1|3673.1|147
1660230300000|2022-08-11 15:05:00|3683.6|3677.6|3673.9|3667.9|3683.6|3677.6|3672.6|3666.6|113
1660230600000|2022-08-11 15:10:00|3673.6|3667.6|3673.1|3667.1|3674.6|3668.6|3669.9|3663.9|80
1660230900000|2022-08-11 15:15:00|3672.4|3666.4|3667.1|3661.1|3672.4|3666.4|3663.6|3657.6|134
1660231200000|2022-08-11 15:20:00|3666.4|3660.4|3667.6|3661.6|3669.6|3663.6|3665.1|3659.1|52
1660231500000|2022-08-11 15:25:00|3667.4|3661.4|3674.6|3668.6|3674.9|3668.9|3666.4|3660.4|53
1660231800000|2022-08-11 15:30:00|3674.4|3668.4|3674.9|3668.9|3681.4|3675.4|3674.4|3668.4|97
1660232100000|2022-08-11 15:35:00|3675.1|3669.1|3674.9|3668.9|3677.9|3671.9|3671.9|3665.9|53
1660232400000|2022-08-11 15:40:00|3675.1|3669.1|3674.4|3668.4|3677.1|3671.1|3670.6|3664.6|65
1660232700000|2022-08-11 15:45:00|3674.1|3668.1|3672.1|3666.1|3674.9|3668.9|3671.4|3665.4|92
1660233000000|2022-08-11 15:50:00|3671.9|3665.9|3676.4|3670.4|3676.4|3670.4|3669.4|3663.4|87
1660233300000|2022-08-11 15:55:00|3676.6|3670.6|3671.4|3665.4|3677.6|3671.6|3671.4|3665.4|45
1660233600000|2022-08-11 16:00:00|3671.6|3665.6|3673.9|3667.9|3675.9|3669.9|3671.4|3665.4|36
1660233900000|2022-08-11 16:05:00|3674.1|3668.1|3671.9|3665.9|3675.4|3669.4|3671.9|3665.9|45
1660234200000|2022-08-11 16:10:00|3672.1|3666.1|3669.9|3663.9|3672.6|3666.6|3668.6|3662.6|50
1660234500000|2022-08-11 16:15:00|3669.6|3663.6|3670.6|3664.6|3670.6|3664.6|3667.4|3661.4|48
1660234800000|2022-08-11 16:20:00|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3668.6|3662.6|23
1660235100000|2022-08-11 16:25:00|3670.9|3664.9|3672.4|3666.4|3672.6|3666.6|3670.1|3664.1|55
1660235400000|2022-08-11 16:30:00|3673.9|3667.9|3674.4|3668.4|3675.1|3669.1|3673.9|3667.9|31
1660235700000|2022-08-11 16:35:00|3674.1|3668.1|3676.4|3670.4|3677.1|3671.1|3674.1|3668.1|35
1660236000000|2022-08-11 16:40:00|3676.6|3670.6|3676.1|3670.1|3680.4|3674.4|3675.9|3669.9|33
1660236300000|2022-08-11 16:45:00|3675.9|3669.9|3673.4|3667.4|3675.9|3669.9|3672.1|3666.1|39
1660236600000|2022-08-11 16:50:00|3673.6|3667.6|3673.1|3667.1|3674.6|3668.6|3672.4|3666.4|21
1660236900000|2022-08-11 16:55:00|3673.3|3667.3|3676.9|3670.9|3679.3|3673.3|3673.3|3667.3|28
1660237200000|2022-08-11 17:00:00|3677|3671|3675.5|3669.5|3679.8|3673.8|3674.8|3668.8|77
1660237500000|2022-08-11 17:05:00|3675.8|3669.8|3676.4|3670.4|3678.3|3672.3|3675.5|3669.5|25
1660237800000|2022-08-11 17:10:00|3676.8|3670.8|3679.3|3673.3|3679.8|3673.8|3676.6|3670.6|10
1660238100000|2022-08-11 17:15:00|3678.9|3672.9|3679.6|3673.6|3680|3674|3678.4|3672.4|8
1660238400000|2022-08-11 17:20:00|3679.4|3673.4|3678.9|3672.9|3679.6|3673.6|3678.6|3672.6|23
1660238700000|2022-08-11 17:25:00|3678.6|3672.6|3679|3673|3679.6|3673.6|3678.4|3672.4|54
1660239000000|2022-08-11 17:30:00|3679.1|3673.1|3676.3|3670.3|3679.1|3673.1|3675.4|3669.4|74
1660239300000|2022-08-11 17:35:00|3676.5|3670.5|3671.8|3665.8|3676.8|3670.8|3670.9|3664.9|29
1660239600000|2022-08-11 17:40:00|3672.1|3666.1|3671.1|3665.1|3672.3|3666.3|3670.6|3664.6|29
1660239900000|2022-08-11 17:45:00|3670.9|3664.9|3669.4|3663.4|3672.4|3666.4|3668.9|3662.9|36
1660240200000|2022-08-11 17:50:00|3669.5|3663.5|3662.8|3656.8|3669.5|3663.5|3661.8|3655.8|27
1660240500000|2022-08-11 17:55:00|3662.3|3656.3|3667.5|3648.8|3668.5|3656.3|3662.3|3648.8|6
1660262400000|2022-08-12 00:00:00|3666.6|3660.6|3664.5|3658.5|3666.6|3660.6|3664.5|3658.5|8
1660263000000|2022-08-12 00:10:00|3664.3|3658.3|3661|3655|3664.3|3658.3|3661|3655|3
1660263300000|2022-08-12 00:15:00|3661.1|3655.1|3661.3|3655.3|3661.3|3655.3|3661|3655|3
1660263600000|2022-08-12 00:20:00|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1660263900000|2022-08-12 00:25:00|3661.5|3655.5|3664|3658|3664|3658|3661.5|3655.5|11
1660264500000|2022-08-12 00:35:00|3663|3657|3662.3|3656.3|3663|3657|3661|3655|8
1660264800000|2022-08-12 00:40:00|3662|3656|3662|3656|3662.8|3656.8|3661.1|3655.1|15
1660265100000|2022-08-12 00:45:00|3661.8|3655.8|3663.8|3657.8|3663.8|3657.8|3661.8|3655.8|6
1660265400000|2022-08-12 00:50:00|3664.3|3658.3|3665.3|3659.3|3666.3|3660.3|3664.3|3658.3|8
1660265700000|2022-08-12 00:55:00|3665.5|3659.5|3661.5|3655.5|3667|3661|3661.5|3655.5|24
1660266000000|2022-08-12 01:00:00|3661.9|3655.9|3659.9|3653.9|3664.5|3658.5|3659.1|3653.1|108
1660266300000|2022-08-12 01:05:00|3659.6|3653.6|3657.3|3651.3|3660.9|3654.9|3655.9|3649.9|118
1660266600000|2022-08-12 01:10:00|3657.5|3651.5|3655.4|3649.4|3663|3657|3654.9|3648.9|114
1660266900000|2022-08-12 01:15:00|3655.5|3649.5|3649.8|3643.8|3655.5|3649.5|3649.5|3643.5|27
1660267200000|2022-08-12 01:20:00|3650.3|3644.3|3640.9|3634.9|3651.5|3645.5|3640.9|3634.9|129
1660267500000|2022-08-12 01:25:00|3640.6|3634.6|3650.3|3644.3|3650.3|3644.3|3640.6|3634.6|111
1660267800000|2022-08-12 01:30:00|3649.5|3643.5|3656.3|3650.3|3656.8|3650.8|3645|3639|141
1660268100000|2022-08-12 01:35:00|3656.5|3650.5|3658.5|3652.5|3660.8|3654.8|3655|3649|42
1660268400000|2022-08-12 01:40:00|3658.3|3652.3|3648|3642|3658.3|3652.3|3648|3642|33
1660268700000|2022-08-12 01:45:00|3648.3|3642.3|3649.5|3643.5|3650.8|3644.8|3648.3|3642.3|12
1660269000000|2022-08-12 01:50:00|3648.4|3642.4|3646|3640|3648.4|3642.4|3645.3|3639.3|22
1660269300000|2022-08-12 01:55:00|3645.8|3639.8|3645.8|3639.8|3648.5|3642.5|3645.3|3639.3|40
1660269600000|2022-08-12 02:00:00|3646|3640|3646|3640|3648.8|3642.8|3644.5|3638.5|125
1660269900000|2022-08-12 02:05:00|3646.3|3640.3|3647.5|3641.5|3650.3|3644.3|3645.3|3639.3|98
1660270200000|2022-08-12 02:10:00|3647.3|3641.3|3645.8|3639.8|3647.4|3641.4|3644.8|3638.8|60
1660270500000|2022-08-12 02:15:00|3646|3640|3646|3640|3646.5|3640.5|3645.5|3639.5|24
1660270800000|2022-08-12 02:20:00|3645.8|3639.8|3646.5|3640.5|3647|3641|3645.3|3639.3|17
1660271100000|2022-08-12 02:25:00|3646.3|3640.3|3646.3|3640.3|3646.5|3640.5|3645.8|3639.8|5
1660271400000|2022-08-12 02:30:00|3645.5|3639.5|3640.8|3634.8|3648.8|3642.8|3640.8|3634.8|78
1660271700000|2022-08-12 02:35:00|3641|3635|3638.8|3632.8|3641.5|3635.5|3638.1|3632.1|60
1660272000000|2022-08-12 02:40:00|3639.3|3633.3|3642.3|3636.3|3645.5|3639.5|3638.8|3632.8|67
1660272300000|2022-08-12 02:45:00|3642|3636|3642.5|3636.5|3643.8|3637.8|3641.5|3635.5|33
1660272600000|2022-08-12 02:50:00|3642.8|3636.8|3645.3|3639.3|3646.8|3640.8|3642.3|3636.3|40
1660272900000|2022-08-12 02:55:00|3645|3639|3644|3638|3645.3|3639.3|3642.8|3636.8|34
1660273200000|2022-08-12 03:00:00|3643.3|3637.3|3639.8|3633.8|3643.3|3637.3|3639.3|3633.3|28
1660273500000|2022-08-12 03:05:00|3639.5|3633.5|3639.8|3633.8|3641.8|3635.8|3638|3632|68
1660273800000|2022-08-12 03:10:00|3640|3634|3639.3|3633.3|3642|3636|3637.4|3631.4|66
1660274100000|2022-08-12 03:15:00|3639|3633|3640.5|3634.5|3641|3635|3638|3632|47
1660274400000|2022-08-12 03:20:00|3640.8|3634.8|3639.5|3633.5|3644.5|3638.5|3639|3633|76
1660274700000|2022-08-12 03:25:00|3639.3|3633.3|3641|3635|3642.5|3636.5|3639|3633|48
1660275000000|2022-08-12 03:30:00|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3639.3|3633.3|12
1660275300000|2022-08-12 03:35:00|3640.3|3634.3|3640.3|3634.3|3641|3635|3640|3634|10
1660275600000|2022-08-12 03:40:00|3640|3634|3640|3634|3640.5|3634.5|3638.8|3632.8|22
1660275900000|2022-08-12 03:45:00|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|8
1660276200000|2022-08-12 03:50:00|3639.8|3633.8|3640.5|3634.5|3640.8|3634.8|3639.5|3633.5|13
1660276500000|2022-08-12 03:55:00|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|17
1660276800000|2022-08-12 04:00:00|3640.5|3634.5|3641.8|3635.8|3642|3636|3640.5|3634.5|19
1660277100000|2022-08-12 04:05:00|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.5|3635.5|8
1660277400000|2022-08-12 04:10:00|3641.5|3635.5|3645.5|3639.5|3645.8|3639.8|3641.3|3635.3|15
1660277700000|2022-08-12 04:15:00|3645.8|3639.8|3646.8|3640.8|3646.8|3640.8|3645.8|3639.8|8
1660278000000|2022-08-12 04:20:00|3647|3641|3651.3|3645.3|3651.3|3645.3|3647|3641|11
1660278300000|2022-08-12 04:25:00|3651.8|3645.8|3649|3643|3652|3646|3648.5|3642.5|14
1660278600000|2022-08-12 04:30:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1660278900000|2022-08-12 04:35:00|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648|3642|7
1660279200000|2022-08-12 04:40:00|3648.3|3642.3|3648.8|3642.8|3649|3643|3648|3642|17
1660279500000|2022-08-12 04:45:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648|3642|4
1660279800000|2022-08-12 04:50:00|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|13
1660280100000|2022-08-12 04:55:00|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|9
1660280400000|2022-08-12 05:00:00|3648.3|3642.3|3650.8|3644.8|3650.8|3644.8|3647.8|3641.8|16
1660280700000|2022-08-12 05:05:00|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1660281000000|2022-08-12 05:10:00|3651.5|3645.5|3652.3|3646.3|3654.5|3648.5|3651|3645|30
1660281300000|2022-08-12 05:15:00|3652|3646|3652|3646|3652.3|3646.3|3652|3646|5
1660281600000|2022-08-12 05:20:00|3652.3|3646.3|3656.5|3650.5|3658.8|3652.8|3652.3|3646.3|36
1660281900000|2022-08-12 05:25:00|3656.8|3650.8|3653.5|3647.5|3656.8|3650.8|3652.5|3646.5|21
1660282200000|2022-08-12 05:30:00|3655|3649|3666.3|3660.3|3667|3661|3655|3649|142
1660282500000|2022-08-12 05:35:00|3666.5|3660.5|3665.5|3659.5|3669.9|3663.9|3663.5|3657.5|123
1660282800000|2022-08-12 05:40:00|3665.8|3659.8|3667.8|3661.8|3668|3662|3664|3658|55
1660283100000|2022-08-12 05:45:00|3668|3662|3667.3|3661.3|3671.5|3665.5|3667|3661|38
1660283400000|2022-08-12 05:50:00|3667|3661|3663.5|3657.5|3667.3|3661.3|3660.5|3654.5|59
1660283700000|2022-08-12 05:55:00|3663.8|3657.8|3662.5|3656.5|3663.8|3657.8|3662|3656|21
1660284000000|2022-08-12 06:00:00|3662.8|3656.8|3670.8|3664.8|3673.5|3667.5|3662.8|3656.8|96
1660284300000|2022-08-12 06:05:00|3671|3665|3671.5|3665.5|3674.3|3668.3|3670.8|3664.8|41
1660284600000|2022-08-12 06:10:00|3671.8|3665.8|3670|3664|3673.8|3667.8|3670|3664|36
1660284900000|2022-08-12 06:15:00|3669.8|3663.8|3667.8|3661.8|3670.8|3664.8|3666|3660|59
1660285200000|2022-08-12 06:20:00|3668|3662|3662|3656|3669.3|3663.3|3659.5|3653.5|74
1660285500000|2022-08-12 06:25:00|3661.8|3655.8|3659|3653|3661.8|3655.8|3657.5|3651.5|51
1660285800000|2022-08-12 06:30:00|3659.3|3653.3|3661.3|3655.3|3661.5|3655.5|3654.8|3648.8|150
1660286100000|2022-08-12 06:35:00|3661|3655|3662.3|3656.3|3665.8|3659.8|3653.8|3647.8|88
1660286400000|2022-08-12 06:40:00|3664.8|3658.8|3671.5|3665.5|3672.5|3666.5|3664.8|3658.8|152
1660286700000|2022-08-12 06:45:00|3671.3|3665.3|3670|3664|3674|3668|3669.8|3663.8|69
1660287000000|2022-08-12 06:50:00|3669.5|3663.5|3663.8|3657.8|3669.5|3663.5|3661.5|3655.5|61
1660287300000|2022-08-12 06:55:00|3663.6|3657.6|3667.1|3661.1|3670.9|3664.9|3663.4|3657.4|35
1660287600000|2022-08-12 07:00:00|3665.4|3659.4|3666.9|3660.9|3673.4|3667.4|3662.1|3656.1|90
1660287900000|2022-08-12 07:05:00|3667.1|3661.1|3672.9|3666.9|3678.4|3672.4|3666.9|3660.9|57
1660288200000|2022-08-12 07:10:00|3672.4|3666.4|3674.4|3668.4|3680|3674|3667.9|3661.9|64
1660288500000|2022-08-12 07:15:00|3673.6|3667.6|3659.9|3653.9|3674.1|3668.1|3659.9|3653.9|48
1660288800000|2022-08-12 07:20:00|3659.6|3653.6|3646.4|3640.4|3659.9|3653.9|3643.4|3637.4|110
1660289100000|2022-08-12 07:25:00|3646.1|3640.1|3641.4|3635.4|3646.9|3640.9|3638|3632|72
1660289400000|2022-08-12 07:30:00|3641.6|3635.6|3647.6|3641.6|3649.6|3643.6|3641.4|3635.4|66
1660289700000|2022-08-12 07:35:00|3647.4|3641.4|3651.4|3645.4|3653.9|3647.9|3647.1|3641.1|30
1660290000000|2022-08-12 07:40:00|3651.6|3645.6|3657.4|3651.4|3657.6|3651.6|3651.6|3645.6|32
1660290300000|2022-08-12 07:45:00|3657.6|3651.6|3649.6|3643.6|3661.9|3655.9|3649.4|3643.4|46
1660290600000|2022-08-12 07:50:00|3649.4|3643.4|3649.6|3643.6|3656.4|3650.4|3649.4|3643.4|44
1660290900000|2022-08-12 07:55:00|3648.6|3642.6|3650.9|3644.9|3651.1|3645.1|3645.6|3639.6|34
1660291200000|2022-08-12 08:00:00|3651.1|3645.1|3639.6|3633.6|3651.4|3645.4|3639.6|3633.6|109
1660291500000|2022-08-12 08:05:00|3639.4|3633.4|3642.9|3636.9|3642.9|3636.9|3637.4|3631.4|40
1660291800000|2022-08-12 08:10:00|3643.1|3637.1|3647.6|3641.6|3648.6|3642.6|3643.1|3637.1|33
1660292100000|2022-08-12 08:15:00|3647.9|3641.9|3643.1|3637.1|3647.9|3641.9|3642.1|3636.1|39
1660292400000|2022-08-12 08:20:00|3642.9|3636.9|3643.1|3637.1|3649.9|3643.9|3638.6|3632.6|48
1660292700000|2022-08-12 08:25:00|3642.9|3636.9|3641.6|3635.6|3643.6|3637.6|3637.9|3631.9|30
1660293000000|2022-08-12 08:30:00|3641.9|3635.9|3640.4|3634.4|3643.6|3637.6|3640.4|3634.4|40
1660293300000|2022-08-12 08:35:00|3640.6|3634.6|3647.1|3641.1|3647.4|3641.4|3640.6|3634.6|41
1660293600000|2022-08-12 08:40:00|3646.9|3640.9|3646.4|3640.4|3647.1|3641.1|3646.1|3640.1|11
1660293900000|2022-08-12 08:45:00|3646.1|3640.1|3645.1|3639.1|3646.1|3640.1|3643.4|3637.4|38
1660294200000|2022-08-12 08:50:00|3644.9|3638.9|3645.6|3639.6|3647.1|3641.1|3644.1|3638.1|24
1660294500000|2022-08-12 08:55:00|3644.9|3638.9|3643.9|3637.9|3647.6|3641.6|3642.4|3636.4|64
1660294800000|2022-08-12 09:00:00|3643.6|3637.6|3641.4|3635.4|3643.6|3637.6|3637.9|3631.9|53
1660295100000|2022-08-12 09:05:00|3641.6|3635.6|3639.9|3633.9|3644.4|3638.4|3638.6|3632.6|52
1660295400000|2022-08-12 09:10:00|3640.1|3634.1|3639.9|3633.9|3640.4|3634.4|3638.3|3632.3|45
1660295700000|2022-08-12 09:15:00|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3639.4|3633.4|23
1660296000000|2022-08-12 09:20:00|3640.6|3634.6|3643.6|3637.6|3643.6|3637.6|3639.6|3633.6|35
1660296300000|2022-08-12 09:25:00|3643.4|3637.4|3644.6|3638.6|3645.6|3639.6|3642.4|3636.4|43
1660296600000|2022-08-12 09:30:00|3644.9|3638.9|3644.9|3638.9|3646.1|3640.1|3642.9|3636.9|16
1660296900000|2022-08-12 09:35:00|3645.1|3639.1|3647.9|3641.9|3647.9|3641.9|3644.4|3638.4|39
1660297200000|2022-08-12 09:40:00|3647.6|3641.6|3648.4|3642.4|3648.6|3642.6|3645.6|3639.6|20
1660297500000|2022-08-12 09:45:00|3648.6|3642.6|3649.4|3643.4|3649.9|3643.9|3647.9|3641.9|22
1660297800000|2022-08-12 09:50:00|3648.9|3642.9|3650.6|3644.6|3651.1|3645.1|3648.1|3642.1|32
1660298100000|2022-08-12 09:55:00|3650.9|3644.9|3645.9|3639.9|3650.9|3644.9|3645.4|3639.4|23
1660298400000|2022-08-12 10:00:00|3645.6|3639.6|3623.9|3617.9|3646.1|3640.1|3622.1|3616.1|110
1660298700000|2022-08-12 10:05:00|3624.1|3618.1|3624.4|3618.4|3629.8|3623.8|3618.6|3612.6|139
1660299000000|2022-08-12 10:10:00|3624.1|3618.1|3620.6|3614.6|3626.4|3620.4|3619.6|3613.6|44
1660299300000|2022-08-12 10:15:00|3620.9|3614.9|3626.1|3620.1|3626.6|3620.6|3620.9|3614.9|36
1660299600000|2022-08-12 10:20:00|3626.4|3620.4|3628.9|3622.9|3631.1|3625.1|3626.4|3620.4|40
1660299900000|2022-08-12 10:25:00|3628.6|3622.6|3633.9|3627.9|3636.1|3630.1|3628.6|3622.6|30
1660300200000|2022-08-12 10:30:00|3634.1|3628.1|3632.6|3626.6|3634.1|3628.1|3628.6|3622.6|34
1660300500000|2022-08-12 10:35:00|3632.4|3626.4|3621.4|3615.4|3632.4|3626.4|3621.4|3615.4|50
1660300800000|2022-08-12 10:40:00|3621.9|3615.9|3615.1|3609.1|3625.1|3619.1|3613.4|3607.4|72
1660301100000|2022-08-12 10:45:00|3614.6|3608.6|3608.9|3602.9|3618.9|3612.9|3608.9|3602.9|88
1660301400000|2022-08-12 10:50:00|3608.4|3602.4|3608.6|3602.6|3611.6|3605.6|3606.4|3600.4|57
1660301700000|2022-08-12 10:55:00|3608.4|3602.4|3600.6|3594.6|3608.4|3602.4|3599.3|3593.3|67
1660302000000|2022-08-12 11:00:00|3600.4|3594.4|3593.6|3587.6|3600.4|3594.4|3591.9|3585.9|54
1660302300000|2022-08-12 11:05:00|3593.4|3587.4|3593.6|3587.6|3596.9|3590.9|3589.1|3583.1|75
1660302600000|2022-08-12 11:10:00|3593.4|3587.4|3604.6|3598.6|3605.4|3599.4|3592.9|3586.9|74
1660302900000|2022-08-12 11:15:00|3604.9|3598.9|3595.4|3589.4|3605.4|3599.4|3594.6|3588.6|40
1660303200000|2022-08-12 11:20:00|3595.1|3589.1|3590.1|3584.1|3595.1|3589.1|3588.6|3582.6|66
1660303500000|2022-08-12 11:25:00|3589.9|3583.9|3590.9|3584.9|3591.1|3585.1|3588.1|3582.1|38
1660303800000|2022-08-12 11:30:00|3591.1|3585.1|3584.9|3578.9|3593.1|3587.1|3584.9|3578.9|95
1660304100000|2022-08-12 11:35:00|3583.6|3577.6|3591.1|3585.1|3591.4|3585.4|3581.4|3575.4|53
1660304400000|2022-08-12 11:40:00|3590.9|3584.9|3589.6|3583.6|3594.4|3588.4|3588.9|3582.9|67
1660304700000|2022-08-12 11:45:00|3589.4|3583.4|3594.9|3588.9|3597.1|3591.1|3588.6|3582.6|63
1660305000000|2022-08-12 11:50:00|3595.1|3589.1|3590.9|3584.9|3595.1|3589.1|3589.1|3583.1|88
1660305300000|2022-08-12 11:55:00|3590.6|3584.6|3585.6|3579.6|3591.6|3585.6|3582.9|3576.9|118
1660305600000|2022-08-12 12:00:00|3585.9|3579.9|3581.1|3575.1|3585.9|3579.9|3575.6|3569.6|112
1660305900000|2022-08-12 12:05:00|3580.9|3574.9|3572.9|3566.9|3582.4|3576.4|3567.1|3561.1|73
1660306200000|2022-08-12 12:10:00|3573.1|3567.1|3576.1|3570.1|3576.4|3570.4|3569.6|3563.6|65
1660306500000|2022-08-12 12:15:00|3576.4|3570.4|3578.4|3572.4|3580.6|3574.6|3575.6|3569.6|82
1660306800000|2022-08-12 12:20:00|3578.6|3572.6|3581.9|3575.9|3587.1|3581.1|3576.6|3570.6|72
1660307100000|2022-08-12 12:25:00|3582.6|3576.6|3579.4|3573.4|3585.4|3579.4|3579.4|3573.4|74
1660307400000|2022-08-12 12:30:00|3579.1|3573.1|3584.6|3578.6|3586.1|3580.1|3579.1|3573.1|61
1660307700000|2022-08-12 12:35:00|3584.9|3578.9|3592.4|3586.4|3594.1|3588.1|3583.4|3577.4|62
1660308000000|2022-08-12 12:40:00|3592.1|3586.1|3597.1|3591.1|3601.6|3595.6|3592.1|3586.1|91
1660308300000|2022-08-12 12:45:00|3596.9|3590.9|3597.4|3591.4|3601.3|3595.3|3596.9|3590.9|46
1660308600000|2022-08-12 12:50:00|3597.6|3591.6|3595.4|3589.4|3599.1|3593.1|3594.4|3588.4|61
1660308900000|2022-08-12 12:55:00|3595.1|3589.1|3594.6|3588.6|3599.6|3593.6|3593.6|3587.6|101
1660309200000|2022-08-12 13:00:00|3594.9|3588.9|3584.6|3578.6|3597.6|3591.6|3580.9|3574.9|417
1660309500000|2022-08-12 13:05:00|3584.4|3578.4|3586.4|3580.4|3588.4|3582.4|3579.4|3573.4|314
1660309800000|2022-08-12 13:10:00|3587.1|3581.1|3570.1|3564.1|3587.4|3581.4|3567.9|3561.9|145
1660310100000|2022-08-12 13:15:00|3569.9|3563.9|3573.9|3567.9|3573.9|3567.9|3563.6|3557.6|182
1660310400000|2022-08-12 13:20:00|3572.6|3566.6|3578.4|3572.4|3579.6|3573.6|3572.6|3566.6|135
1660310700000|2022-08-12 13:25:00|3578.9|3572.9|3570.1|3564.1|3579.1|3573.1|3568.6|3562.6|196
1660311000000|2022-08-12 13:30:00|3569.6|3563.6|3576.4|3570.4|3576.6|3570.6|3569.1|3563.1|160
1660311300000|2022-08-12 13:35:00|3576.6|3570.6|3572.9|3566.9|3581.1|3575.1|3572.9|3566.9|96
1660311600000|2022-08-12 13:40:00|3572.6|3566.6|3574.1|3568.1|3577.6|3571.6|3569.1|3563.1|165
1660311900000|2022-08-12 13:45:00|3574.4|3568.4|3574.1|3568.1|3578.9|3572.9|3573.6|3567.6|80
1660312200000|2022-08-12 13:50:00|3574.6|3568.6|3575.6|3569.6|3580.1|3574.1|3571.9|3565.9|83
1660312500000|2022-08-12 13:55:00|3575.4|3569.4|3576.4|3570.4|3576.4|3570.4|3571.4|3565.4|61
1660312800000|2022-08-12 14:00:00|3576.6|3570.6|3569.9|3563.9|3576.6|3570.6|3565.6|3559.6|120
1660313100000|2022-08-12 14:05:00|3571.1|3565.1|3572.6|3566.6|3573.9|3567.9|3565.1|3559.1|116
1660313400000|2022-08-12 14:10:00|3572.9|3566.9|3581.1|3575.1|3583.9|3577.9|3572.9|3566.9|79
1660313700000|2022-08-12 14:15:00|3581.4|3575.4|3587.6|3581.6|3588.1|3582.1|3580.4|3574.4|128
1660314000000|2022-08-12 14:20:00|3587.4|3581.4|3589.9|3583.9|3592.1|3586.1|3585.6|3579.6|100
1660314300000|2022-08-12 14:25:00|3590.6|3584.6|3594.4|3588.4|3596.9|3590.9|3589.6|3583.6|89
1660314600000|2022-08-12 14:30:00|3594.6|3588.6|3593.6|3587.6|3597.9|3591.9|3592.6|3586.6|95
1660314900000|2022-08-12 14:35:00|3593.4|3587.4|3594.9|3588.9|3600.1|3594.1|3590.9|3584.9|120
1660315200000|2022-08-12 14:40:00|3594.6|3588.6|3595.9|3589.9|3600.1|3594.1|3591.4|3585.4|72
1660315500000|2022-08-12 14:45:00|3596.1|3590.1|3591.1|3585.1|3596.1|3590.1|3587.4|3581.4|59
1660315800000|2022-08-12 14:50:00|3591.4|3585.4|3582.6|3576.6|3592.6|3586.6|3580.1|3574.1|104
1660316100000|2022-08-12 14:55:00|3582.9|3576.9|3594.1|3588.1|3595.1|3589.1|3582.9|3576.9|202
1660316400000|2022-08-12 15:00:00|3593.9|3587.9|3586.9|3580.9|3593.9|3587.9|3586.1|3580.1|92
1660316700000|2022-08-12 15:05:00|3587.1|3581.1|3580.9|3574.9|3590.1|3584.1|3580.1|3574.1|91
1660317000000|2022-08-12 15:10:00|3580.6|3574.6|3579.6|3573.6|3582.6|3576.6|3578.9|3572.9|51
1660317300000|2022-08-12 15:15:00|3579.4|3573.4|3581.9|3575.9|3582.6|3576.6|3577.6|3571.6|89
1660317600000|2022-08-12 15:20:00|3582.4|3576.4|3583.4|3577.4|3584.9|3578.9|3580.6|3574.6|73
1660317900000|2022-08-12 15:25:00|3583.1|3577.1|3581.6|3575.6|3583.6|3577.6|3581.4|3575.4|36
1660318200000|2022-08-12 15:30:00|3581.4|3575.4|3584.9|3578.9|3584.9|3578.9|3579.4|3573.4|98
1660318500000|2022-08-12 15:35:00|3585.1|3579.1|3581.6|3575.6|3585.1|3579.1|3580.9|3574.9|55
1660318800000|2022-08-12 15:40:00|3581.9|3575.9|3585.4|3579.4|3585.6|3579.6|3579.9|3573.9|53
1660319100000|2022-08-12 15:45:00|3585.6|3579.6|3586.4|3580.4|3586.4|3580.4|3582.4|3576.4|113
1660319400000|2022-08-12 15:50:00|3586.6|3580.6|3588.1|3582.1|3591.1|3585.1|3585.6|3579.6|64
1660319700000|2022-08-12 15:55:00|3587.9|3581.9|3586.6|3580.6|3589.4|3583.4|3584.9|3578.9|35
1660320000000|2022-08-12 16:00:00|3587.6|3581.6|3589.1|3583.1|3589.6|3583.6|3587.1|3581.1|92
1660320300000|2022-08-12 16:05:00|3589.4|3583.4|3589.4|3583.4|3589.6|3583.6|3588.4|3582.4|27
1660320600000|2022-08-12 16:10:00|3589.6|3583.6|3590.1|3584.1|3590.9|3584.9|3589.4|3583.4|43
1660320900000|2022-08-12 16:15:00|3590.4|3584.4|3594.8|3588.8|3594.8|3588.8|3590.1|3584.1|28
1660321200000|2022-08-12 16:20:00|3595.6|3589.6|3596.6|3590.6|3596.9|3590.9|3595.1|3589.1|17
1660321500000|2022-08-12 16:25:00|3596.9|3590.9|3596.1|3590.1|3597.4|3591.4|3595.9|3589.9|47
1660321800000|2022-08-12 16:30:00|3596.4|3590.4|3598.1|3592.1|3598.6|3592.6|3596.4|3590.4|35
1660322100000|2022-08-12 16:35:00|3598.4|3592.4|3599.4|3593.4|3599.6|3593.6|3597.4|3591.4|41
1660322400000|2022-08-12 16:40:00|3599.9|3593.9|3601.1|3595.1|3601.1|3595.1|3599.6|3593.6|27
1660322700000|2022-08-12 16:45:00|3600.9|3594.9|3602.9|3596.9|3603.1|3597.1|3600.9|3594.9|19
1660323000000|2022-08-12 16:50:00|3602.4|3596.4|3604.6|3598.6|3605.4|3599.4|3602.4|3596.4|44
1660323300000|2022-08-12 16:55:00|3604.9|3598.9|3607|3601|3607.8|3601.8|3604.5|3598.5|157
1660323600000|2022-08-12 17:00:00|3606.8|3600.8|3611|3605|3611|3605|3606.8|3600.8|36
1660323900000|2022-08-12 17:05:00|3610.8|3604.8|3611.5|3605.5|3611.8|3605.8|3610.8|3604.8|5
1660324200000|2022-08-12 17:10:00|3611.3|3605.3|3609|3603|3611.5|3605.5|3608.3|3602.3|32
1660324500000|2022-08-12 17:15:00|3608.8|3602.8|3605.5|3599.5|3608.8|3602.8|3605.5|3599.5|54
1660324800000|2022-08-12 17:20:00|3605.3|3599.3|3606.3|3600.3|3607.3|3601.3|3604.5|3598.5|14
1660325100000|2022-08-12 17:25:00|3606.4|3600.4|3605|3599|3606.4|3600.4|3604.8|3598.8|13
1660325400000|2022-08-12 17:30:00|3604.8|3598.8|3607.8|3601.8|3607.8|3601.8|3604.8|3598.8|14
1660325700000|2022-08-12 17:35:00|3607.6|3601.6|3607.8|3601.8|3607.8|3601.8|3607.6|3601.6|2
1660326000000|2022-08-12 17:40:00|3607.6|3601.6|3605.8|3599.8|3609.3|3603.3|3605.8|3599.8|24
1660326300000|2022-08-12 17:45:00|3605.5|3599.5|3607.3|3601.3|3608|3602|3605.3|3599.3|20
1660326600000|2022-08-12 17:50:00|3607.6|3601.6|3608.4|3602.4|3614.3|3608.3|3606.3|3600.3|52
1660326900000|2022-08-12 17:55:00|3608.6|3602.6|3615|3596.3|3618.1|3602.6|3606.4|3592.5|25
1660521600000|2022-08-15 00:00:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1660521900000|2022-08-15 00:05:00|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|4
1660522200000|2022-08-15 00:10:00|3611|3605|3609.5|3603.5|3611|3605|3608.4|3602.4|6
1660522500000|2022-08-15 00:15:00|3609.8|3603.8|3609|3603|3613.1|3607.1|3609|3603|12
1660522800000|2022-08-15 00:20:00|3608.8|3602.8|3606.3|3600.3|3608.8|3602.8|3602.4|3596.4|25
1660523100000|2022-08-15 00:25:00|3606|3600|3603.3|3597.3|3607|3601|3603.1|3597.1|16
1660523400000|2022-08-15 00:30:00|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1660523700000|2022-08-15 00:35:00|3602.8|3596.8|3612.3|3606.3|3612.3|3606.3|3602.8|3596.8|28
1660524000000|2022-08-15 00:40:00|3612|3606|3610.8|3604.8|3612|3606|3609|3603|11
1660524300000|2022-08-15 00:45:00|3610.5|3604.5|3609.3|3603.3|3610.5|3604.5|3608.8|3602.8|28
1660524600000|2022-08-15 00:50:00|3609|3603|3609|3603|3609.3|3603.3|3609|3603|5
1660524900000|2022-08-15 00:55:00|3608.5|3602.5|3605.3|3599.3|3609|3603|3604|3598|36
1660525200000|2022-08-15 01:00:00|3605.5|3599.5|3607.5|3601.5|3612.1|3606.1|3603.9|3597.9|246
1660525500000|2022-08-15 01:05:00|3606.5|3600.5|3591.4|3585.4|3608|3602|3586.9|3580.9|266
1660525800000|2022-08-15 01:10:00|3591.1|3585.1|3589|3583|3591.5|3585.5|3588.8|3582.8|49
1660526100000|2022-08-15 01:15:00|3588.8|3582.8|3587.5|3581.5|3590.5|3584.5|3582|3576|103
1660526400000|2022-08-15 01:20:00|3587.3|3581.3|3580|3574|3587.3|3581.3|3578.3|3572.3|70
1660526700000|2022-08-15 01:25:00|3580.3|3574.3|3574|3568|3582.8|3576.8|3574|3568|62
1660527000000|2022-08-15 01:30:00|3574.9|3568.9|3573|3567|3576.3|3570.3|3570.8|3564.8|291
1660527300000|2022-08-15 01:35:00|3573.3|3567.3|3572.8|3566.8|3581.5|3575.5|3572.5|3566.5|263
1660527600000|2022-08-15 01:40:00|3572.5|3566.5|3568.3|3562.3|3573.5|3567.5|3566.5|3560.5|165
1660527900000|2022-08-15 01:45:00|3568.5|3562.5|3569.8|3563.8|3571|3565|3568.3|3562.3|110
1660528200000|2022-08-15 01:50:00|3570.5|3564.5|3569.5|3563.5|3571|3565|3569|3563|48
1660528500000|2022-08-15 01:55:00|3569.3|3563.3|3569.8|3563.8|3570|3564|3567.6|3561.6|49
1660528800000|2022-08-15 02:00:00|3569.5|3563.5|3558.8|3552.8|3569.8|3563.8|3557.5|3551.5|131
1660529100000|2022-08-15 02:05:00|3559|3553|3552|3546|3559|3553|3551.8|3545.8|81
1660529400000|2022-08-15 02:10:00|3551.8|3545.8|3546.1|3540.1|3552|3546|3538.8|3520|138
1660529700000|2022-08-15 02:15:00|3545.9|3539.9|3538.9|3532.9|3545.9|3539.9|3534.5|3528.5|64
1660530000000|2022-08-15 02:20:00|3538.8|3532.8|3539.8|3533.8|3541|3535|3537.3|3531.3|45
1660530300000|2022-08-15 02:25:00|3540|3534|3536.3|3530.3|3541.5|3535.5|3534.6|3528.6|60
1660530600000|2022-08-15 02:30:00|3536.8|3530.8|3545.8|3539.8|3549|3543|3536.5|3530.5|211
1660530900000|2022-08-15 02:35:00|3546.8|3540.8|3542.8|3536.8|3547.3|3541.3|3541|3535|86
1660531200000|2022-08-15 02:40:00|3542|3536|3542|3536|3543|3537|3541|3535|101
1660531500000|2022-08-15 02:45:00|3541.8|3535.8|3541|3535|3544.8|3538.8|3540.8|3534.8|127
1660531800000|2022-08-15 02:50:00|3540.8|3534.8|3540.8|3534.8|3541.5|3535.5|3537.5|3531.5|136
1660532100000|2022-08-15 02:55:00|3540.5|3534.5|3541.8|3535.8|3542|3536|3540|3534|18
1660532400000|2022-08-15 03:00:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|3
1660532700000|2022-08-15 03:05:00|3541.3|3535.3|3541.8|3535.8|3541.8|3535.8|3541.3|3535.3|5
1660533000000|2022-08-15 03:10:00|3542.3|3536.3|3542.5|3536.5|3543|3537|3541.5|3535.5|49
1660533300000|2022-08-15 03:15:00|3542.3|3536.3|3541.5|3535.5|3542.5|3536.5|3540.5|3534.5|44
1660533600000|2022-08-15 03:20:00|3541.3|3535.3|3535.8|3529.8|3541.3|3535.3|3535.5|3529.5|29
1660533900000|2022-08-15 03:25:00|3536|3530|3537.3|3531.3|3539.3|3533.3|3533.8|3527.8|30
1660534200000|2022-08-15 03:30:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1660534500000|2022-08-15 03:35:00|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3536|3530|5
1660534800000|2022-08-15 03:40:00|3538|3532|3539.8|3533.8|3539.8|3533.8|3538|3532|5
1660535100000|2022-08-15 03:45:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1660535400000|2022-08-15 03:50:00|3539.3|3533.3|3540.5|3534.5|3541.3|3535.3|3539.3|3533.3|7
1660535700000|2022-08-15 03:55:00|3541.5|3535.5|3542.5|3536.5|3542.5|3536.5|3541.3|3535.3|9
1660536000000|2022-08-15 04:00:00|3543|3537|3541.5|3535.5|3543|3537|3541.5|3535.5|6
1660536300000|2022-08-15 04:05:00|3541|3535|3541.3|3535.3|3541.5|3535.5|3541|3535|4
1660536600000|2022-08-15 04:10:00|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|5
1660536900000|2022-08-15 04:15:00|3541.5|3535.5|3541.8|3535.8|3542|3536|3541.5|3535.5|4
1660537200000|2022-08-15 04:20:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|7
1660537500000|2022-08-15 04:25:00|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3540.8|3534.8|7
1660537800000|2022-08-15 04:30:00|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|8
1660538100000|2022-08-15 04:35:00|3541|3535|3540.5|3534.5|3541|3535|3540|3534|7
1660538400000|2022-08-15 04:40:00|3540.3|3534.3|3540|3534|3540.3|3534.3|3539|3533|7
1660538700000|2022-08-15 04:45:00|3539.8|3533.8|3538.8|3532.8|3539.8|3533.8|3538.5|3532.5|8
1660539000000|2022-08-15 04:50:00|3538.5|3532.5|3539.8|3533.8|3539.8|3533.8|3537.5|3531.5|7
1660539300000|2022-08-15 04:55:00|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3538.5|3532.5|6
1660539600000|2022-08-15 05:00:00|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538.3|3532.3|5
1660539900000|2022-08-15 05:05:00|3539.3|3533.3|3539|3533|3539.5|3533.5|3539|3533|4
1660540200000|2022-08-15 05:10:00|3538|3532|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|5
1660540500000|2022-08-15 05:15:00|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538|3532|13
1660540800000|2022-08-15 05:20:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538|3532|15
1660541100000|2022-08-15 05:25:00|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|3
1660541400000|2022-08-15 05:30:00|3539.3|3533.3|3532.5|3526.5|3542.5|3536.5|3532.5|3526.5|46
1660541700000|2022-08-15 05:35:00|3532.8|3526.8|3531.5|3525.5|3533.3|3527.3|3529.3|3523.3|40
1660542000000|2022-08-15 05:40:00|3531.3|3525.3|3530.8|3524.8|3534.3|3528.3|3530.8|3524.8|28
1660542300000|2022-08-15 05:45:00|3531|3525|3534.5|3528.5|3534.5|3528.5|3530.3|3524.3|29
1660542600000|2022-08-15 05:50:00|3534.3|3528.3|3531.3|3525.3|3534.3|3528.3|3531.3|3525.3|28
1660542900000|2022-08-15 05:55:00|3530.8|3524.8|3531.5|3525.5|3532.5|3526.5|3528.8|3522.8|36
1660543200000|2022-08-15 06:00:00|3531.8|3525.8|3535.8|3529.8|3536.3|3530.3|3531.8|3525.8|50
1660543500000|2022-08-15 06:05:00|3536|3530|3516.5|3510.5|3538.3|3532.3|3504.9|3498.9|130
1660543800000|2022-08-15 06:10:00|3516.3|3510.3|3499.6|3493.6|3519.6|3513.6|3497.9|3491.9|296
1660544100000|2022-08-15 06:15:00|3499.4|3493.4|3493.9|3487.9|3509.3|3503.3|3488|3481|215
1660544400000|2022-08-15 06:20:00|3493.8|3487.8|3507.8|3501.8|3508.5|3502.5|3490.3|3484.3|149
1660544700000|2022-08-15 06:25:00|3507.5|3501.5|3490|3484|3510.3|3504.3|3483.5|3477.5|204
1660545000000|2022-08-15 06:30:00|3490.6|3484.6|3496|3490|3496.5|3490.5|3482.9|3476.9|177
1660545300000|2022-08-15 06:35:00|3495.8|3489.8|3501.5|3495.5|3503.8|3497.8|3495.8|3489.8|117
1660545600000|2022-08-15 06:40:00|3503|3497|3516.8|3510.8|3517.5|3511.5|3502.5|3496.5|153
1660545900000|2022-08-15 06:45:00|3516.5|3510.5|3519.5|3513.5|3521.9|3515.9|3515.5|3509.5|112
1660546200000|2022-08-15 06:50:00|3520.3|3514.3|3514.3|3508.3|3522|3516|3512.5|3506.5|89
1660546500000|2022-08-15 06:55:00|3514.5|3508.5|3521.4|3515.4|3522.1|3516.1|3514.5|3508.5|49
1660546800000|2022-08-15 07:00:00|3519.9|3513.9|3527.1|3521.1|3532.3|3526.3|3518.9|3512.9|82
1660547100000|2022-08-15 07:05:00|3526.9|3520.9|3529.4|3523.4|3530.1|3524.1|3526.9|3520.9|16
1660547400000|2022-08-15 07:10:00|3529.1|3523.1|3521.9|3515.9|3529.1|3523.1|3513.5|3507.5|87
1660547700000|2022-08-15 07:15:00|3521.6|3515.6|3520.9|3514.9|3521.6|3515.6|3513.6|3507.6|52
1660548000000|2022-08-15 07:20:00|3520.6|3514.6|3525.9|3519.9|3525.9|3519.9|3515.6|3509.6|34
1660548300000|2022-08-15 07:25:00|3525.6|3519.6|3528.6|3522.6|3528.9|3522.9|3525.6|3519.6|11
1660548600000|2022-08-15 07:30:00|3528.9|3522.9|3538.1|3532.1|3538.6|3532.6|3528.6|3522.6|48
1660548900000|2022-08-15 07:35:00|3539.4|3533.4|3546.9|3540.9|3552.1|3546.1|3539.1|3533.1|52
1660549200000|2022-08-15 07:40:00|3546.6|3540.6|3549.6|3543.6|3550.9|3544.9|3544.4|3538.4|43
1660549500000|2022-08-15 07:45:00|3549.4|3543.4|3552.9|3546.9|3552.9|3546.9|3543.9|3537.9|54
1660549800000|2022-08-15 07:50:00|3553.9|3547.9|3546.4|3540.4|3553.9|3547.9|3545.4|3539.4|37
1660550100000|2022-08-15 07:55:00|3546.1|3540.1|3552.1|3546.1|3556.6|3550.6|3545.9|3539.9|28
1660550400000|2022-08-15 08:00:00|3552.4|3546.4|3552.1|3546.1|3556.1|3550.1|3549.6|3543.6|105
1660550700000|2022-08-15 08:05:00|3552.6|3546.6|3548.4|3542.4|3556.1|3550.1|3547.9|3541.9|54
1660551000000|2022-08-15 08:10:00|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3545.6|3539.6|25
1660551300000|2022-08-15 08:15:00|3547.9|3541.9|3551.4|3545.4|3551.4|3545.4|3546.6|3540.6|26
1660551600000|2022-08-15 08:20:00|3551.1|3545.1|3554|3548|3554.1|3548.1|3545.9|3539.9|54
1660551900000|2022-08-15 08:25:00|3553.9|3547.9|3563.9|3557.9|3565.4|3559.4|3553.9|3547.9|60
1660552200000|2022-08-15 08:30:00|3564.1|3558.1|3557.1|3551.1|3567.9|3561.9|3552.1|3546.1|57
1660552500000|2022-08-15 08:35:00|3556.9|3550.9|3544.9|3538.9|3557.9|3551.9|3544.6|3538.6|53
1660552800000|2022-08-15 08:40:00|3544.6|3538.6|3544.1|3538.1|3544.6|3538.6|3543.6|3537.6|16
1660553100000|2022-08-15 08:45:00|3543.6|3537.6|3544.6|3538.6|3547.4|3541.4|3543.6|3537.6|78
1660553400000|2022-08-15 08:50:00|3544.4|3538.4|3538.9|3532.9|3547.6|3541.6|3536.6|3530.6|79
1660553700000|2022-08-15 08:55:00|3539.4|3533.4|3543.1|3537.1|3545.9|3539.9|3539.4|3533.4|56
1660554000000|2022-08-15 09:00:00|3542.9|3536.9|3545.9|3539.9|3546.1|3540.1|3542.4|3536.4|33
1660554300000|2022-08-15 09:05:00|3546.6|3540.6|3547.6|3541.6|3548.1|3542.1|3541.9|3535.9|50
1660554600000|2022-08-15 09:10:00|3547.9|3541.9|3542.1|3536.1|3550.9|3544.9|3542.1|3536.1|60
1660554900000|2022-08-15 09:15:00|3540.9|3534.9|3538.4|3532.4|3541.9|3535.9|3535.4|3529.4|62
1660555200000|2022-08-15 09:20:00|3538.6|3532.6|3536.9|3530.9|3539.1|3533.1|3535.4|3529.4|46
1660555500000|2022-08-15 09:25:00|3537.9|3531.9|3536.1|3530.1|3539.1|3533.1|3535.1|3529.1|49
1660555800000|2022-08-15 09:30:00|3535.9|3529.9|3538.6|3532.6|3539.9|3533.9|3534.6|3528.6|45
1660556100000|2022-08-15 09:35:00|3538.4|3532.4|3536.6|3530.6|3540.1|3534.1|3535.9|3529.9|24
1660556400000|2022-08-15 09:40:00|3535.9|3529.9|3535.1|3529.1|3537.9|3531.9|3535.1|3529.1|34
1660556700000|2022-08-15 09:45:00|3534.9|3528.9|3538.1|3532.1|3538.9|3532.9|3534.6|3528.6|22
1660557000000|2022-08-15 09:50:00|3537.9|3531.9|3536.4|3530.4|3538.1|3532.1|3534.4|3528.4|21
1660557300000|2022-08-15 09:55:00|3536.1|3530.1|3537.9|3531.9|3539.1|3533.1|3534.9|3528.9|62
1660557600000|2022-08-15 10:00:00|3537.6|3531.6|3545.1|3539.1|3545.6|3539.6|3536.4|3530.4|65
1660557900000|2022-08-15 10:05:00|3544.9|3538.9|3539.6|3533.6|3544.9|3538.9|3538.6|3532.6|27
1660558200000|2022-08-15 10:10:00|3539.9|3533.9|3539.6|3533.6|3540.9|3534.9|3533.9|3527.9|43
1660558500000|2022-08-15 10:15:00|3539.4|3533.4|3541.9|3535.9|3545.4|3539.4|3539.1|3533.1|35
1660558800000|2022-08-15 10:20:00|3541.4|3535.4|3539.6|3533.6|3541.6|3535.6|3539.4|3533.4|23
1660559100000|2022-08-15 10:25:00|3539.4|3533.4|3542.9|3536.9|3543.9|3537.9|3539.4|3533.4|32
1660559400000|2022-08-15 10:30:00|3542.6|3536.6|3542.9|3536.9|3544.9|3538.9|3540.1|3534.1|32
1660559700000|2022-08-15 10:35:00|3542.4|3536.4|3543.1|3537.1|3547.6|3541.6|3542.4|3536.4|57
1660560000000|2022-08-15 10:40:00|3542.9|3536.9|3545.1|3539.1|3547.6|3541.6|3541.4|3535.4|44
1660560300000|2022-08-15 10:45:00|3545.4|3539.4|3543.9|3537.9|3547.1|3541.1|3540.6|3534.6|63
1660560600000|2022-08-15 10:50:00|3544.1|3538.1|3550.1|3544.1|3550.1|3544.1|3543.9|3537.9|20
1660560900000|2022-08-15 10:55:00|3550.4|3544.4|3550.4|3544.4|3553.9|3547.9|3548.4|3542.4|62
1660561200000|2022-08-15 11:00:00|3550.1|3544.1|3547.6|3541.6|3550.1|3544.1|3545.1|3539.1|48
1660561500000|2022-08-15 11:05:00|3548.1|3542.1|3546.4|3540.4|3548.9|3542.9|3544.9|3538.9|29
1660561800000|2022-08-15 11:10:00|3546.1|3540.1|3546.6|3540.6|3548.9|3542.9|3544.9|3538.9|28
1660562100000|2022-08-15 11:15:00|3546.9|3540.9|3544.1|3538.1|3548.9|3542.9|3544.1|3538.1|55
1660562400000|2022-08-15 11:20:00|3544.4|3538.4|3550.4|3544.4|3550.6|3544.6|3544.4|3538.4|34
1660562700000|2022-08-15 11:25:00|3550.6|3544.6|3558.1|3552.1|3558.4|3552.4|3550.6|3544.6|47
1660563000000|2022-08-15 11:30:00|3558.4|3552.4|3553.9|3547.9|3560.9|3554.9|3550.9|3544.9|79
1660563300000|2022-08-15 11:35:00|3553.6|3547.6|3550.9|3544.9|3554.9|3548.9|3546.1|3540.1|121
1660563600000|2022-08-15 11:40:00|3551.1|3545.1|3546.1|3540.1|3555.1|3549.1|3545.4|3539.4|62
1660563900000|2022-08-15 11:45:00|3546.4|3540.4|3548.4|3542.4|3554.6|3548.6|3546.4|3540.4|56
1660564200000|2022-08-15 11:50:00|3548.6|3542.6|3538.9|3532.9|3552.4|3546.4|3536.9|3530.9|103
1660564500000|2022-08-15 11:55:00|3538.6|3532.6|3538.4|3532.4|3547.6|3541.6|3537.6|3531.6|134
1660564800000|2022-08-15 12:00:00|3538.1|3532.1|3540.9|3534.9|3541.4|3535.4|3536.4|3530.4|74
1660565100000|2022-08-15 12:05:00|3540.6|3534.6|3539.9|3533.9|3544.4|3538.4|3539.1|3533.1|36
1660565400000|2022-08-15 12:10:00|3539.6|3533.6|3546.6|3540.6|3552.6|3546.6|3539.6|3533.6|121
1660565700000|2022-08-15 12:15:00|3546.9|3540.9|3555.1|3549.1|3555.1|3549.1|3546.9|3540.9|92
1660566000000|2022-08-15 12:20:00|3554.6|3548.6|3558.4|3552.4|3559.4|3553.4|3553.4|3547.4|65
1660566300000|2022-08-15 12:25:00|3557.9|3551.9|3558.9|3552.9|3559.6|3553.6|3556.9|3550.9|35
1660566600000|2022-08-15 12:30:00|3557.6|3551.6|3554.9|3548.9|3559.6|3553.6|3554.4|3548.4|72
1660566900000|2022-08-15 12:35:00|3554.6|3548.6|3551.1|3545.1|3555.4|3549.4|3550.1|3544.1|47
1660567200000|2022-08-15 12:40:00|3551.6|3545.6|3549.6|3543.6|3556.1|3550.1|3549.1|3543.1|64
1660567500000|2022-08-15 12:45:00|3549.4|3543.4|3552.1|3546.1|3552.1|3546.1|3546.9|3540.9|53
1660567800000|2022-08-15 12:50:00|3551.9|3545.9|3553.6|3547.6|3555.1|3549.1|3551.4|3545.4|33
1660568100000|2022-08-15 12:55:00|3553.4|3547.4|3544.9|3538.9|3556.4|3550.4|3543.4|3537.4|93
1660568400000|2022-08-15 13:00:00|3544.6|3538.6|3544.9|3538.9|3546|3540|3525.1|3519.1|328
1660568700000|2022-08-15 13:05:00|3544.6|3538.6|3529.9|3523.9|3544.6|3538.6|3525.9|3519.9|206
1660569000000|2022-08-15 13:10:00|3530.1|3524.1|3532.4|3526.4|3534.4|3528.4|3525.6|3519.6|120
1660569300000|2022-08-15 13:15:00|3531.9|3525.9|3531.9|3525.9|3539.1|3533.1|3529.6|3523.6|127
1660569600000|2022-08-15 13:20:00|3531.6|3525.6|3533.6|3527.6|3540.6|3534.6|3528.4|3522.4|131
1660569900000|2022-08-15 13:25:00|3533.9|3527.9|3530.6|3524.6|3535.4|3529.4|3527.1|3521.1|237
1660570200000|2022-08-15 13:30:00|3531.1|3525.1|3535.1|3529.1|3537.4|3531.4|3524.1|3518.1|207
1660570500000|2022-08-15 13:35:00|3534.9|3528.9|3536.1|3530.1|3540.6|3534.6|3534.1|3528.1|138
1660570800000|2022-08-15 13:40:00|3535.9|3529.9|3534.4|3528.4|3542.9|3536.9|3534.1|3528.1|61
1660571100000|2022-08-15 13:45:00|3534.1|3528.1|3537.6|3531.6|3543.9|3537.9|3529.6|3523.6|76
1660571400000|2022-08-15 13:50:00|3537.4|3531.4|3539.6|3533.6|3540.9|3534.9|3536.1|3530.1|69
1660571700000|2022-08-15 13:55:00|3539.9|3533.9|3536.1|3530.1|3540.4|3534.4|3533.4|3527.4|105
1660572000000|2022-08-15 14:00:00|3535.9|3529.9|3546.1|3540.1|3546.1|3540.1|3532.6|3526.6|65
1660572300000|2022-08-15 14:05:00|3546.4|3540.4|3548.9|3542.9|3549.9|3543.9|3543.6|3537.6|58
1660572600000|2022-08-15 14:10:00|3548.4|3542.4|3548.9|3542.9|3554.1|3548.1|3547.9|3541.9|67
1660572900000|2022-08-15 14:15:00|3548.6|3542.6|3551.6|3545.6|3555.6|3549.6|3548.6|3542.6|77
1660573200000|2022-08-15 14:20:00|3550.6|3544.6|3554.1|3548.1|3558.1|3552.1|3550.4|3544.4|76
1660573500000|2022-08-15 14:25:00|3552.6|3546.6|3554.6|3548.6|3555.9|3549.9|3550.6|3544.6|54
1660573800000|2022-08-15 14:30:00|3554.4|3548.4|3562.6|3556.6|3567.4|3561.4|3552.9|3546.9|138
1660574100000|2022-08-15 14:35:00|3562.9|3556.9|3567.4|3561.4|3567.9|3561.9|3556.6|3550.6|65
1660574400000|2022-08-15 14:40:00|3567.6|3561.6|3568.9|3562.9|3570.1|3564.1|3564.9|3558.9|91
1660574700000|2022-08-15 14:45:00|3569.1|3563.1|3568.4|3562.4|3575.9|3569.9|3567.1|3561.1|153
1660575000000|2022-08-15 14:50:00|3569.1|3563.1|3566.4|3560.4|3569.4|3563.4|3560.9|3554.9|111
1660575300000|2022-08-15 14:55:00|3566.1|3560.1|3565.6|3559.6|3569.9|3563.9|3563.4|3557.4|106
1660575600000|2022-08-15 15:00:00|3565.4|3559.4|3566.9|3560.9|3569.1|3563.1|3564.6|3558.6|87
1660575900000|2022-08-15 15:05:00|3567.1|3561.1|3567.1|3561.1|3569.4|3563.4|3566.9|3560.9|62
1660576200000|2022-08-15 15:10:00|3566.9|3560.9|3564.4|3558.4|3569.4|3563.4|3564.4|3558.4|39
1660576500000|2022-08-15 15:15:00|3563.6|3557.6|3563.9|3557.9|3567.1|3561.1|3561.6|3555.6|99
1660576800000|2022-08-15 15:20:00|3564.4|3558.4|3564.6|3558.6|3566.1|3560.1|3563.6|3557.6|45
1660577100000|2022-08-15 15:25:00|3564.9|3558.9|3569.1|3563.1|3569.1|3563.1|3564.6|3558.6|25
1660577400000|2022-08-15 15:30:00|3569.6|3563.6|3569.6|3563.6|3574.1|3568.1|3568.9|3562.9|56
1660577700000|2022-08-15 15:35:00|3569.9|3563.9|3572.6|3566.6|3574.9|3568.9|3569.9|3563.9|66
1660578000000|2022-08-15 15:40:00|3572.4|3566.4|3572.4|3566.4|3573.1|3567.1|3569.4|3563.4|60
1660578300000|2022-08-15 15:45:00|3572.9|3566.9|3576.4|3570.4|3578.4|3572.4|3572.1|3566.1|72
1660578600000|2022-08-15 15:50:00|3576.6|3570.6|3581.4|3575.4|3581.6|3575.6|3576.1|3570.1|87
1660578900000|2022-08-15 15:55:00|3581.1|3575.1|3588.4|3582.4|3589.6|3583.6|3578.1|3572.1|119
1660579200000|2022-08-15 16:00:00|3588.9|3582.9|3587.9|3581.9|3590.1|3584.1|3585.1|3579.1|131
1660579500000|2022-08-15 16:05:00|3587.6|3581.6|3584.9|3578.9|3587.9|3581.9|3584.4|3578.4|139
1660579800000|2022-08-15 16:10:00|3585.4|3579.4|3584.9|3578.9|3586.6|3580.6|3583.6|3577.6|126
1660580100000|2022-08-15 16:15:00|3585.1|3579.1|3584.6|3578.6|3586.9|3580.9|3583.9|3577.9|94
1660580400000|2022-08-15 16:20:00|3584.4|3578.4|3586.6|3580.6|3587.6|3581.6|3583.6|3577.6|57
1660580700000|2022-08-15 16:25:00|3586.4|3580.4|3582.9|3576.9|3586.9|3580.9|3582.9|3576.9|58
1660581000000|2022-08-15 16:30:00|3582.6|3576.6|3580.9|3574.9|3583.4|3577.4|3580.1|3574.1|27
1660581300000|2022-08-15 16:35:00|3580.4|3574.4|3581.1|3575.1|3582.1|3576.1|3578.9|3572.9|56
1660581600000|2022-08-15 16:40:00|3580.9|3574.9|3586.1|3580.1|3587|3581|3579.1|3573.1|53
1660581900000|2022-08-15 16:45:00|3586.4|3580.4|3584.4|3578.4|3586.9|3580.9|3582.9|3576.9|66
1660582200000|2022-08-15 16:50:00|3584.1|3578.1|3584.9|3578.9|3584.9|3578.9|3584.1|3578.1|22
1660582500000|2022-08-15 16:55:00|3584.8|3578.8|3589.5|3583.5|3590|3584|3584.5|3578.5|85
1660582800000|2022-08-15 17:00:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3588.3|3582.3|90
1660583100000|2022-08-15 17:05:00|3589.3|3583.3|3593.5|3587.5|3593.8|3587.8|3589.3|3583.3|64
1660583400000|2022-08-15 17:10:00|3593.3|3587.3|3591.5|3585.5|3594.8|3588.8|3590.5|3584.5|67
1660583700000|2022-08-15 17:15:00|3591.3|3585.3|3586.5|3580.5|3591.3|3585.3|3586.5|3580.5|74
1660584000000|2022-08-15 17:20:00|3586.6|3580.6|3587.8|3581.8|3589.1|3583.1|3586.6|3580.6|43
1660584300000|2022-08-15 17:25:00|3587.5|3581.5|3590|3584|3591|3585|3587.3|3581.3|79
1660584600000|2022-08-15 17:30:00|3589.8|3583.8|3591.5|3585.5|3592|3586|3589.3|3583.3|42
1660584900000|2022-08-15 17:35:00|3591.1|3585.1|3593|3587|3593.3|3587.3|3590.9|3584.9|27
1660585200000|2022-08-15 17:40:00|3592.8|3586.8|3592.5|3586.5|3594.3|3588.3|3592.3|3586.3|38
1660585500000|2022-08-15 17:45:00|3592.3|3586.3|3593.1|3587.1|3593.5|3587.5|3592.3|3586.3|14
1660585800000|2022-08-15 17:50:00|3592.9|3586.9|3593.3|3587.3|3593.3|3587.3|3591.4|3585.4|29
1660586100000|2022-08-15 17:55:00|3593.5|3587.5|3599.3|3580.5|3603.3|3590.8|3593.5|3580.5|17
1660608000000|2022-08-16 00:00:00|3589.9|3583.9|3581.4|3575.4|3589.9|3583.9|3579.9|3573.9|19
1660608300000|2022-08-16 00:05:00|3580.6|3574.6|3579|3573|3580.8|3574.8|3579|3573|15
1660608600000|2022-08-16 00:10:00|3579.5|3573.5|3581.3|3575.3|3581.3|3575.3|3579.5|3573.5|3
1660608900000|2022-08-16 00:15:00|3581|3575|3579.5|3573.5|3581|3575|3579.3|3573.3|5
1660609200000|2022-08-16 00:20:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1660609500000|2022-08-16 00:25:00|3580|3574|3580.5|3574.5|3581.3|3575.3|3580|3574|9
1660609800000|2022-08-16 00:30:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580|3574|5
1660610100000|2022-08-16 00:35:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|6
1660610400000|2022-08-16 00:40:00|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|3
1660610700000|2022-08-16 00:45:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|7
1660611000000|2022-08-16 00:50:00|3581|3575|3580.8|3574.8|3581|3575|3580.5|3574.5|6
1660611300000|2022-08-16 00:55:00|3580.5|3574.5|3580|3574|3580.8|3574.8|3580|3574|7
1660611600000|2022-08-16 01:00:00|3579.8|3573.8|3572.3|3566.3|3584|3578|3571.5|3565.5|202
1660611900000|2022-08-16 01:05:00|3572.5|3566.5|3568|3562|3572.5|3566.5|3564.3|3558.3|105
1660612200000|2022-08-16 01:10:00|3568.4|3562.4|3570.5|3564.5|3575.3|3569.3|3566.4|3560.4|167
1660612500000|2022-08-16 01:15:00|3570.8|3564.8|3565.8|3559.8|3571.3|3565.3|3565|3559|115
1660612800000|2022-08-16 01:20:00|3565.5|3559.5|3559.3|3553.3|3565.8|3559.8|3558.3|3552.3|133
1660613100000|2022-08-16 01:25:00|3559.5|3553.5|3557|3551|3562|3556|3556.3|3550.3|139
1660613400000|2022-08-16 01:30:00|3557.3|3551.3|3571.3|3565.3|3571.5|3565.5|3556.5|3550.5|502
1660613700000|2022-08-16 01:35:00|3570.4|3564.4|3571.5|3565.5|3572.8|3566.8|3566.5|3560.5|272
1660614000000|2022-08-16 01:40:00|3571.8|3565.8|3567.3|3561.3|3571.8|3565.8|3567|3561|161
1660614300000|2022-08-16 01:45:00|3567|3561|3561.5|3555.5|3567.8|3561.8|3560.8|3554.8|178
1660614600000|2022-08-16 01:50:00|3560.5|3554.5|3559|3553|3561|3555|3557.5|3551.5|117
1660614900000|2022-08-16 01:55:00|3559.3|3553.3|3554.8|3548.8|3560|3554|3554.8|3548.8|90
1660615200000|2022-08-16 02:00:00|3553.8|3547.8|3562.8|3556.8|3566|3560|3553.8|3547.8|150
1660615500000|2022-08-16 02:05:00|3562.3|3556.3|3570.8|3564.8|3572.3|3566.3|3560.5|3554.5|268
1660615800000|2022-08-16 02:10:00|3571|3565|3574.5|3568.5|3578.3|3572.3|3569.3|3563.3|212
1660616100000|2022-08-16 02:15:00|3574.8|3568.8|3585.3|3579.3|3585.3|3579.3|3574.3|3568.3|58
1660616400000|2022-08-16 02:20:00|3585.5|3579.5|3603|3597|3603.1|3597.1|3585.5|3579.5|52
1660616700000|2022-08-16 02:25:00|3602.5|3596.5|3592.8|3586.8|3603.3|3597.3|3590.8|3584.8|62
1660617000000|2022-08-16 02:30:00|3592.5|3586.5|3585.3|3579.3|3601|3595|3585|3579|313
1660617300000|2022-08-16 02:35:00|3585.5|3579.5|3586.3|3580.3|3592.3|3586.3|3583.5|3577.5|124
1660617600000|2022-08-16 02:40:00|3586.5|3580.5|3597.8|3591.8|3599|3593|3586.3|3580.3|203
1660617900000|2022-08-16 02:45:00|3597.3|3591.3|3589.8|3583.8|3598.5|3592.5|3588.8|3582.8|160
1660618200000|2022-08-16 02:50:00|3590|3584|3587|3581|3591.5|3585.5|3585.3|3579.3|119
1660618500000|2022-08-16 02:55:00|3586.8|3580.8|3593.8|3587.8|3594|3588|3586.5|3580.5|113
1660618800000|2022-08-16 03:00:00|3594|3588|3600|3594|3602.8|3596.8|3593.8|3587.8|101
1660619100000|2022-08-16 03:05:00|3600.3|3594.3|3603.8|3597.8|3607.8|3601.8|3598.5|3592.5|118
1660619400000|2022-08-16 03:10:00|3603.5|3597.5|3600.8|3594.8|3605.3|3599.3|3599.3|3593.3|130
1660619700000|2022-08-16 03:15:00|3601.3|3595.3|3596.8|3590.8|3603.3|3597.3|3594.9|3588.9|158
1660620000000|2022-08-16 03:20:00|3596|3590|3592.5|3586.5|3596.3|3590.3|3590.3|3584.3|136
1660620300000|2022-08-16 03:25:00|3591.8|3585.8|3593|3587|3595.5|3589.5|3591.8|3585.8|173
1660620600000|2022-08-16 03:30:00|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3591.3|3585.3|16
1660620900000|2022-08-16 03:35:00|3592.8|3586.8|3590|3584|3592.8|3586.8|3588.5|3582.5|25
1660621200000|2022-08-16 03:40:00|3590.3|3584.3|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|25
1660621500000|2022-08-16 03:45:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|12
1660621800000|2022-08-16 03:50:00|3592|3586|3591.5|3585.5|3592.3|3586.3|3591.3|3585.3|18
1660622100000|2022-08-16 03:55:00|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|6
1660622400000|2022-08-16 04:00:00|3591|3585|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|27
1660622700000|2022-08-16 04:05:00|3591|3585|3591.5|3585.5|3591.8|3585.8|3590.8|3584.8|12
1660623000000|2022-08-16 04:10:00|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|12
1660623300000|2022-08-16 04:15:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|12
1660623600000|2022-08-16 04:20:00|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|15
1660623900000|2022-08-16 04:25:00|3591.5|3585.5|3593.8|3587.8|3593.8|3587.8|3591.5|3585.5|10
1660624200000|2022-08-16 04:30:00|3594.8|3588.8|3593.5|3587.5|3595.3|3589.3|3593.3|3587.3|10
1660624500000|2022-08-16 04:35:00|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|14
1660624800000|2022-08-16 04:40:00|3594.8|3588.8|3593.8|3587.8|3594.8|3588.8|3593|3587|10
1660625100000|2022-08-16 04:45:00|3593.5|3587.5|3597.1|3591.1|3597.1|3591.1|3593.5|3587.5|10
1660625400000|2022-08-16 04:50:00|3597.4|3591.4|3606.3|3600.3|3606.8|3600.8|3597.4|3591.4|49
1660625700000|2022-08-16 04:55:00|3606|3600|3604.8|3598.8|3606.3|3600.3|3604.5|3598.5|22
1660626000000|2022-08-16 05:00:00|3604.5|3598.5|3599.5|3593.5|3604.8|3598.8|3599.3|3593.3|32
1660626300000|2022-08-16 05:05:00|3599.3|3593.3|3597.3|3591.3|3599.3|3593.3|3597.3|3591.3|16
1660626600000|2022-08-16 05:10:00|3597|3591|3594|3588|3597|3591|3594|3588|27
1660626900000|2022-08-16 05:15:00|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3592|3586|27
1660627200000|2022-08-16 05:20:00|3593.5|3587.5|3600.8|3594.8|3600.8|3594.8|3592.8|3586.8|25
1660627500000|2022-08-16 05:25:00|3600.5|3594.5|3603.5|3597.5|3604|3598|3598.8|3592.8|29
1660627800000|2022-08-16 05:30:00|3603.3|3597.3|3595.5|3589.5|3603.5|3597.5|3594.5|3588.5|195
1660628100000|2022-08-16 05:35:00|3595.3|3589.3|3597.3|3591.3|3598.8|3592.8|3594|3588|114
1660628400000|2022-08-16 05:40:00|3597.5|3591.5|3610.3|3604.3|3612.8|3606.8|3597.3|3591.3|135
1660628700000|2022-08-16 05:45:00|3610.5|3604.5|3608.5|3602.5|3612|3606|3607.5|3601.5|131
1660629000000|2022-08-16 05:50:00|3608.3|3602.3|3609.5|3603.5|3611.8|3605.8|3607.8|3601.8|48
1660629300000|2022-08-16 05:55:00|3609.3|3603.3|3604.5|3598.5|3609.3|3603.3|3604.3|3598.3|42
1660629600000|2022-08-16 06:00:00|3604.3|3598.3|3598|3592|3604.5|3598.5|3597.3|3591.3|65
1660629900000|2022-08-16 06:05:00|3597.8|3591.8|3605.8|3599.8|3605.8|3599.8|3597.8|3591.8|62
1660630200000|2022-08-16 06:10:00|3605|3599|3599.8|3593.8|3606.3|3600.3|3596.5|3590.5|52
1660630500000|2022-08-16 06:15:00|3600|3594|3603.5|3597.5|3603.8|3597.8|3599.8|3593.8|53
1660630800000|2022-08-16 06:20:00|3603.3|3597.3|3604.3|3598.3|3606.3|3600.3|3603|3597|48
1660631100000|2022-08-16 06:25:00|3604|3598|3602.5|3596.5|3604.3|3598.3|3600.8|3594.8|83
1660631400000|2022-08-16 06:30:00|3602.3|3596.3|3603|3597|3603.5|3597.5|3601.8|3595.8|41
1660631700000|2022-08-16 06:35:00|3602.8|3596.8|3603|3597|3603|3597|3598.8|3592.8|92
1660632000000|2022-08-16 06:40:00|3602.5|3596.5|3603|3597|3604|3598|3601.5|3595.5|139
1660632300000|2022-08-16 06:45:00|3602.8|3596.8|3600.8|3594.8|3603|3597|3598.3|3592.3|65
1660632600000|2022-08-16 06:50:00|3601|3595|3600.3|3594.3|3603.3|3597.3|3598.5|3592.5|74
1660632900000|2022-08-16 06:55:00|3599.8|3593.8|3600.1|3594.1|3602.4|3596.4|3597.1|3591.1|142
1660633200000|2022-08-16 07:00:00|3599.6|3593.6|3594.6|3588.6|3604.4|3598.4|3594.6|3588.6|106
1660633500000|2022-08-16 07:05:00|3594.1|3588.1|3595.9|3589.9|3595.9|3589.9|3584.4|3578.4|126
1660633800000|2022-08-16 07:10:00|3596.1|3590.1|3595.9|3589.9|3598|3592|3595.4|3589.4|35
1660634100000|2022-08-16 07:15:00|3595.6|3589.6|3596.6|3590.6|3599.6|3593.6|3594.1|3588.1|72
1660634400000|2022-08-16 07:20:00|3596.4|3590.4|3590.1|3584.1|3597.4|3591.4|3586.4|3580.4|87
1660634700000|2022-08-16 07:25:00|3589.9|3583.9|3596.1|3590.1|3596.1|3590.1|3587.6|3581.6|56
1660635000000|2022-08-16 07:30:00|3596.6|3590.6|3611.9|3605.9|3611.9|3605.9|3596.1|3590.1|84
1660635300000|2022-08-16 07:35:00|3611.6|3605.6|3602.4|3596.4|3612.6|3606.6|3601.1|3595.1|70
1660635600000|2022-08-16 07:40:00|3602.1|3596.1|3610.4|3604.4|3610.6|3604.6|3601.6|3595.6|66
1660635900000|2022-08-16 07:45:00|3610.1|3604.1|3645|3639|3645|3639|3607.1|3601.1|121
1660636200000|2022-08-16 07:50:00|3645.1|3639.1|3657.9|3651.9|3662.5|3656.5|3645.1|3639.1|103
1660636500000|2022-08-16 07:55:00|3657.6|3651.6|3641.9|3635.9|3657.6|3651.6|3638.9|3632.9|99
1660636800000|2022-08-16 08:00:00|3641.6|3635.6|3640.6|3634.6|3643.4|3637.4|3634.6|3628.6|112
1660637100000|2022-08-16 08:05:00|3640.4|3634.4|3643.9|3637.9|3644.4|3638.4|3636.9|3630.9|49
1660637400000|2022-08-16 08:10:00|3643.6|3637.6|3632.6|3626.6|3643.6|3637.6|3629.1|3623.1|47
1660637700000|2022-08-16 08:15:00|3632.9|3626.9|3634.9|3628.9|3635.1|3629.1|3632.1|3626.1|23
1660638000000|2022-08-16 08:20:00|3635.9|3629.9|3642.4|3636.4|3643.4|3637.4|3635.4|3629.4|53
1660638300000|2022-08-16 08:25:00|3642.6|3636.6|3638.9|3632.9|3644.4|3638.4|3637.1|3631.1|47
1660638600000|2022-08-16 08:30:00|3638.6|3632.6|3635.6|3629.6|3638.6|3632.6|3634.1|3628.1|74
1660638900000|2022-08-16 08:35:00|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3633.1|3627.1|31
1660639200000|2022-08-16 08:40:00|3635.1|3629.1|3635.1|3629.1|3636.6|3630.6|3633.4|3627.4|54
1660639500000|2022-08-16 08:45:00|3635.4|3629.4|3633.1|3627.1|3635.4|3629.4|3631.4|3625.4|43
1660639800000|2022-08-16 08:50:00|3632.9|3626.9|3636.1|3630.1|3636.6|3630.6|3632.6|3626.6|64
1660640100000|2022-08-16 08:55:00|3635.9|3629.9|3637.4|3631.4|3637.4|3631.4|3634.6|3628.6|49
1660640400000|2022-08-16 09:00:00|3637.1|3631.1|3643.6|3637.6|3643.9|3637.9|3635.6|3629.6|84
1660640700000|2022-08-16 09:05:00|3643.9|3637.9|3727.9|3721.9|3739.8|3729.1|3642.4|3636.4|236
1660641000000|2022-08-16 09:10:00|3728.1|3722.1|3758.6|3752.6|3765.1|3759.1|3724.1|3718.1|145
1660641300000|2022-08-16 09:15:00|3758|3752|3747.1|3741.1|3758|3752|3742.6|3736.6|114
1660641600000|2022-08-16 09:20:00|3747.4|3741.4|3769.6|3763.6|3770.3|3764.3|3747.4|3741.4|125
1660641900000|2022-08-16 09:25:00|3769.4|3763.4|3789.8|3783.8|3792.5|3786.5|3769.4|3763.4|85
1660642200000|2022-08-16 09:30:00|3790.4|3784.4|3796.5|3790.5|3796.5|3790.5|3785.9|3779.9|122
1660642500000|2022-08-16 09:35:00|3796.6|3790.6|3789.1|3783.1|3824.1|3818.1|3789.1|3783.1|172
1660642800000|2022-08-16 09:40:00|3788.9|3782.9|3760.9|3754.9|3797.6|3791.6|3760.5|3754.5|141
1660643100000|2022-08-16 09:45:00|3761|3755|3744|3738|3765.5|3759.5|3743.6|3736.3|67
1660643400000|2022-08-16 09:50:00|3744.1|3738.1|3752.9|3746.9|3755.3|3749.3|3743.5|3736.3|129
1660643700000|2022-08-16 09:55:00|3753|3747|3772.9|3766.9|3772.9|3766.9|3751.3|3745.3|50
1660644000000|2022-08-16 10:00:00|3772.5|3766.5|3785.1|3779.1|3787.3|3781.3|3757.5|3751.5|97
1660644300000|2022-08-16 10:05:00|3785.4|3779.4|3783.5|3777.5|3785.8|3779.8|3783.5|3777.5|27
1660644600000|2022-08-16 10:10:00|3782.6|3776.6|3785.4|3779.4|3786.1|3780.1|3777|3771|48
1660644900000|2022-08-16 10:15:00|3785|3779|3787.4|3781.4|3789.8|3783.8|3784.8|3778.8|32
1660645200000|2022-08-16 10:20:00|3787.6|3781.6|3791.9|3785.9|3791.9|3785.9|3779.3|3773.3|79
1660645500000|2022-08-16 10:25:00|3791.4|3785.4|3798.9|3792.9|3798.9|3792.9|3791.3|3785.3|50
1660645800000|2022-08-16 10:30:00|3799|3793|3800.6|3794.6|3805.8|3799.8|3796.4|3790.4|91
1660646100000|2022-08-16 10:35:00|3800.9|3794.9|3798.6|3792.6|3804.9|3798.9|3798.6|3792.6|69
1660646400000|2022-08-16 10:40:00|3798.1|3792.1|3789.4|3783.4|3798.4|3792.4|3786.4|3780.4|91
1660646700000|2022-08-16 10:45:00|3789.9|3783.9|3802.6|3796.6|3803.6|3797.6|3788.9|3782.9|70
1660647000000|2022-08-16 10:50:00|3801.5|3795.5|3806.3|3800.3|3806.3|3800.3|3795.8|3789.8|56
1660647300000|2022-08-16 10:55:00|3806|3800|3799|3793|3806|3800|3797.6|3791.6|59
1660647600000|2022-08-16 11:00:00|3798|3792|3804.1|3798.1|3804.6|3798.6|3795.6|3789.6|42
1660647900000|2022-08-16 11:05:00|3804.3|3798.3|3799.3|3793.3|3806.3|3800.3|3799.3|3793.3|30
1660648200000|2022-08-16 11:10:00|3799.5|3793.5|3800.8|3794.8|3805.5|3799.5|3798.8|3792.8|56
1660648500000|2022-08-16 11:15:00|3801.1|3795.1|3798.9|3792.9|3802.1|3796.1|3795|3789|59
1660648800000|2022-08-16 11:20:00|3798.8|3792.8|3801.3|3795.3|3801.5|3795.5|3795.6|3789.6|37
1660649100000|2022-08-16 11:25:00|3801.4|3795.4|3796.6|3790.6|3802.5|3796.5|3795.8|3789.8|46
1660649400000|2022-08-16 11:30:00|3795.8|3789.8|3801.5|3795.5|3802.1|3796.1|3794.3|3788.3|79
1660649700000|2022-08-16 11:35:00|3801.8|3795.8|3811.5|3805.5|3811.5|3805.5|3801.5|3795.5|69
1660650000000|2022-08-16 11:40:00|3811.4|3805.4|3811.6|3805.6|3816.3|3810.3|3809.6|3803.6|78
1660650300000|2022-08-16 11:45:00|3811.4|3805.4|3811.1|3805.1|3814.4|3808.4|3808|3802|60
1660650600000|2022-08-16 11:50:00|3811|3805|3801.4|3795.4|3811|3805|3798.4|3792.4|108
1660650900000|2022-08-16 11:55:00|3801.9|3795.9|3792|3786|3802.5|3796.5|3786.9|3780.9|87
1660651200000|2022-08-16 12:00:00|3792.1|3786.1|3788.4|3782.4|3792.6|3786.6|3786.3|3780.3|106
1660651500000|2022-08-16 12:05:00|3788.9|3782.9|3794.4|3788.4|3798|3792|3785.9|3779.9|88
1660651800000|2022-08-16 12:10:00|3794.6|3788.6|3803.9|3797.9|3805.8|3799.8|3791.5|3785.5|94
1660652100000|2022-08-16 12:15:00|3802.9|3796.9|3797.3|3791.3|3802.9|3796.9|3797.3|3791.3|46
1660652400000|2022-08-16 12:20:00|3797|3791|3799.8|3793.8|3801.5|3795.5|3796.5|3790.5|72
1660652700000|2022-08-16 12:25:00|3799.6|3793.6|3800.6|3794.6|3802.3|3796.3|3798.1|3792.1|47
1660653000000|2022-08-16 12:30:00|3800.5|3794.5|3794.5|3788.5|3800.6|3794.6|3789.3|3783.3|92
1660653300000|2022-08-16 12:35:00|3795.1|3789.1|3796.3|3790.3|3796.3|3790.3|3791.5|3785.5|27
1660653600000|2022-08-16 12:40:00|3796|3790|3790|3784|3796.3|3790.3|3789.8|3783.8|46
1660653900000|2022-08-16 12:45:00|3789.8|3783.8|3787.4|3781.4|3790.8|3784.8|3786.3|3780.3|47
1660654200000|2022-08-16 12:50:00|3787.3|3781.3|3778.5|3772.5|3787.3|3781.3|3778|3772|76
1660654500000|2022-08-16 12:55:00|3778.4|3772.4|3788.8|3782.8|3790|3784|3774.5|3768.5|99
1660654800000|2022-08-16 13:00:00|3788.9|3782.9|3728.1|3722.1|3789.1|3783.1|3728.1|3722.1|483
1660655100000|2022-08-16 13:05:00|3728.4|3722.4|3724|3718|3736.6|3730.6|3716.6|3710.6|256
1660655400000|2022-08-16 13:10:00|3723.8|3717.8|3720|3714|3723.8|3717.8|3713.8|3707.8|122
1660655700000|2022-08-16 13:15:00|3719.8|3713.8|3734.4|3728.4|3734.6|3728.6|3719.3|3713.3|125
1660656000000|2022-08-16 13:20:00|3734.6|3728.6|3720.6|3714.6|3737.1|3731.1|3720.4|3714.4|150
1660656300000|2022-08-16 13:25:00|3720.9|3714.9|3698.8|3686.8|3724.3|3718.3|3695|3681.4|119
1660656600000|2022-08-16 13:30:00|3699|3687|3708.8|3702.8|3712.9|3706.9|3699|3687|211
1660656900000|2022-08-16 13:35:00|3710.5|3704.5|3706.4|3700.4|3710.5|3704.5|3691.8|3685.8|161
1660657200000|2022-08-16 13:40:00|3706.5|3700.5|3726.8|3720.8|3730.4|3724.4|3703.5|3697.5|160
1660657500000|2022-08-16 13:45:00|3727|3721|3731.9|3725.9|3736.9|3730.9|3724|3718|172
1660657800000|2022-08-16 13:50:00|3731.8|3725.8|3732|3726|3735.6|3729.6|3730.6|3724.6|116
1660658100000|2022-08-16 13:55:00|3732.4|3726.4|3721|3715|3732.8|3726.8|3720.5|3714.5|128
1660658400000|2022-08-16 14:00:00|3721.1|3715.1|3707|3701|3721.1|3715.1|3706.8|3700.8|68
1660658700000|2022-08-16 14:05:00|3705.9|3699.9|3689.5|3683.5|3708|3702|3688.3|3682.3|99
1660659000000|2022-08-16 14:10:00|3688.8|3682.8|3681.6|3675.6|3692.4|3686.4|3681.5|3675.5|80
1660659300000|2022-08-16 14:15:00|3682.3|3676.3|3680|3674|3683.5|3677.5|3680|3674|54
1660659600000|2022-08-16 14:20:00|3680.8|3674.8|3699.1|3693.1|3703.3|3697.3|3679.8|3673.8|123
1660659900000|2022-08-16 14:25:00|3699.3|3693.3|3695.4|3689.4|3702.5|3696.5|3694.5|3688.5|81
1660660200000|2022-08-16 14:30:00|3695.6|3689.6|3683.3|3677.3|3695.9|3689.9|3681.5|3675.5|57
1660660500000|2022-08-16 14:35:00|3683.5|3677.5|3690.8|3684.8|3690.8|3684.8|3681.3|3675.3|86
1660660800000|2022-08-16 14:40:00|3690.5|3684.5|3698|3692|3698|3692|3688.9|3682.9|89
1660661100000|2022-08-16 14:45:00|3697.8|3691.8|3681.4|3675.4|3698.1|3692.1|3680.3|3674.3|106
1660661400000|2022-08-16 14:50:00|3681|3675|3670.4|3664.4|3681|3675|3669.3|3663.3|152
1660661700000|2022-08-16 14:55:00|3670.6|3664.6|3674|3668|3682.9|3676.9|3670.5|3664.5|76
1660662000000|2022-08-16 15:00:00|3674.3|3668.3|3672.9|3666.9|3678.8|3672.8|3671.9|3661.3|45
1660662300000|2022-08-16 15:05:00|3672.3|3666.3|3670.6|3664.6|3673.4|3667.4|3670.1|3664.1|32
1660662600000|2022-08-16 15:10:00|3670.8|3664.8|3668.9|3662.9|3671.9|3665.9|3655.5|3649.5|118
1660662900000|2022-08-16 15:15:00|3669.5|3663.5|3668.8|3662.8|3674.1|3668.1|3668.3|3662.3|41
1660663200000|2022-08-16 15:20:00|3668.4|3662.4|3657.1|3651.1|3668.4|3662.4|3656.5|3650.5|28
1660663500000|2022-08-16 15:25:00|3657.3|3651.3|3658.1|3652.1|3658.1|3652.1|3652|3646|76
1660663800000|2022-08-16 15:30:00|3657.8|3651.8|3656.5|3650.5|3657.8|3651.8|3656|3650|33
1660664100000|2022-08-16 15:35:00|3656.3|3650.3|3647.5|3641.5|3656.3|3650.3|3645.9|3639.9|95
1660664400000|2022-08-16 15:40:00|3648.1|3642.1|3644.5|3638.5|3650.9|3644.9|3644.5|3638.5|45
1660664700000|2022-08-16 15:45:00|3644.8|3638.8|3645|3639|3645.6|3639.6|3637.3|3631.3|114
1660665000000|2022-08-16 15:50:00|3644.9|3638.9|3646.3|3640.3|3646.3|3640.3|3643.4|3637.4|14
1660665300000|2022-08-16 15:55:00|3645.9|3639.9|3633.1|3627.1|3645.9|3639.9|3631.6|3623.5|28
1660665600000|2022-08-16 16:00:00|3633|3627|3635.3|3629.3|3635.6|3629.6|3630.4|3624.4|34
1660665900000|2022-08-16 16:05:00|3635.6|3629.6|3622.4|3616.4|3636|3630|3619|3606|28
1660666200000|2022-08-16 16:10:00|3622|3616|3623.3|3617.3|3626.1|3620.1|3622|3616|12
1660666500000|2022-08-16 16:15:00|3623.1|3617.1|3627|3621|3627.8|3621.8|3623.1|3617.1|23
1660666800000|2022-08-16 16:20:00|3627.3|3621.3|3633.5|3627.5|3633.6|3627.6|3621|3615|52
1660667100000|2022-08-16 16:25:00|3634.4|3628.4|3632.6|3626.6|3636.6|3630.6|3632.6|3626.6|22
1660667400000|2022-08-16 16:30:00|3633|3627|3632.5|3626.5|3634|3628|3632.5|3626.5|8
1660667700000|2022-08-16 16:35:00|3633.8|3627.8|3632.5|3626.5|3633.8|3627.8|3632.5|3626.5|2
1660668000000|2022-08-16 16:40:00|3632.8|3626.8|3637.5|3631.5|3639.1|3633.1|3632.8|3626.8|18
1660668300000|2022-08-16 16:45:00|3637.8|3631.8|3637.4|3631.4|3640.1|3634.1|3634.6|3628.6|67
1660668600000|2022-08-16 16:50:00|3638.5|3632.5|3645.9|3639.9|3647.6|3641.6|3636.3|3630.3|60
1660668900000|2022-08-16 16:55:00|3646|3640|3645.9|3639.9|3646.6|3640.6|3642.8|3636.8|43
1660669200000|2022-08-16 17:00:00|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3644.4|3638.4|10
1660669800000|2022-08-16 17:10:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1660670400000|2022-08-16 17:20:00|3645.1|3639.1|3645.1|3639.1|3645.3|3639.3|3645.1|3639.1|3
1660670700000|2022-08-16 17:25:00|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.1|3638.1|6
1660671000000|2022-08-16 17:30:00|3644.8|3638.8|3644.6|3638.6|3645.4|3639.4|3644|3638|13
1660671300000|2022-08-16 17:35:00|3644.9|3638.9|3644.4|3638.4|3649.1|3643.1|3644.4|3638.4|33
1660671600000|2022-08-16 17:40:00|3644.1|3638.1|3643.4|3637.4|3644.4|3638.4|3643.4|3637.4|8
1660671900000|2022-08-16 17:45:00|3643.3|3637.3|3640.6|3634.6|3643.3|3637.3|3640.4|3634.4|16
1660672200000|2022-08-16 17:50:00|3640.3|3634.3|3639.6|3633.6|3641.1|3635.1|3631|3625|33
1660672500000|2022-08-16 17:55:00|3639|3631|3653.3|3634.5|3654.5|3635.8|3638.1|3626|19
1660694400000|2022-08-17 00:00:00|3633.4|3627.4|3636.4|3630.4|3639|3632.9|3633.4|3627.3|24
1660694700000|2022-08-17 00:05:00|3637.6|3631.6|3641.1|3635.1|3641.1|3635.1|3637.6|3631.5|11
1660695000000|2022-08-17 00:10:00|3642.6|3636.6|3644.1|3638.1|3644.5|3638.5|3642.6|3636.6|7
1660695300000|2022-08-17 00:15:00|3644.6|3638.6|3657.6|3651.6|3657.6|3651.6|3644.6|3638.6|56
1660695600000|2022-08-17 00:20:00|3660.3|3651.5|3654.4|3648.4|3660.6|3654.6|3654.4|3648.3|37
1660695900000|2022-08-17 00:25:00|3655.6|3649.6|3650.1|3644.1|3658.1|3652.1|3647.9|3641.9|34
1660696200000|2022-08-17 00:30:00|3650.6|3644.6|3651.9|3645.9|3652.4|3646.4|3650.6|3644.6|6
1660696500000|2022-08-17 00:35:00|3652.1|3646.1|3656.9|3650.9|3657.4|3651.4|3652.1|3646.1|15
1660696800000|2022-08-17 00:40:00|3657.6|3651.6|3655.6|3649.6|3659.4|3653.4|3655.4|3649.4|10
1660697100000|2022-08-17 00:45:00|3655.9|3649.9|3659.1|3653.1|3659.1|3653.1|3655.1|3649.1|18
1660697400000|2022-08-17 00:50:00|3659.4|3653.4|3659.6|3653.6|3661.6|3655.6|3657.9|3651|18
1660697700000|2022-08-17 00:55:00|3660.1|3654.1|3659.4|3653.4|3663.6|3657.6|3658.6|3652.6|24
1660698000000|2022-08-17 01:00:00|3658.9|3652.9|3655.9|3649.9|3658.9|3652.9|3647.9|3638.8|254
1660698300000|2022-08-17 01:05:00|3656.1|3650.1|3659.6|3653.6|3664.6|3658.6|3655.6|3649.6|235
1660698600000|2022-08-17 01:10:00|3659.4|3653.4|3657.9|3651.9|3664.5|3658.1|3657.9|3651.9|168
1660698900000|2022-08-17 01:15:00|3659.8|3651.5|3656.4|3650.4|3660.9|3654.9|3654.6|3648.6|213
1660699200000|2022-08-17 01:20:00|3656.9|3650.9|3651.4|3645.4|3658.1|3652.1|3650.6|3644.5|113
1660699500000|2022-08-17 01:25:00|3652.4|3646.4|3662.1|3656.1|3662.1|3656.1|3649.1|3643|98
1660699800000|2022-08-17 01:30:00|3661.6|3655.6|3666|3657|3667|3660.1|3656.1|3650.1|162
1660700100000|2022-08-17 01:35:00|3666.3|3657.5|3661.6|3655.6|3667.3|3661.1|3658.1|3652.1|145
1660700400000|2022-08-17 01:40:00|3660.8|3654.8|3658.1|3652.1|3663.6|3657.6|3656.9|3650.9|70
1660700700000|2022-08-17 01:45:00|3658.6|3652.6|3651.4|3645.4|3662.9|3656.9|3648.9|3642.9|74
1660701000000|2022-08-17 01:50:00|3651.1|3645.1|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|10
1660701300000|2022-08-17 01:55:00|3650.1|3644.1|3656.4|3650.4|3658.5|3652.1|3649.4|3643.4|34
1660701600000|2022-08-17 02:00:00|3656.6|3650.6|3654.9|3648.9|3660.6|3654.6|3654.1|3648.1|99
1660701900000|2022-08-17 02:05:00|3654.4|3648.4|3651.1|3645.1|3655.4|3649.4|3649.6|3643.6|37
1660702200000|2022-08-17 02:10:00|3650.9|3644.9|3638.9|3632.9|3651.1|3645.1|3636.6|3629.8|60
1660702500000|2022-08-17 02:15:00|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3636.4|3630.4|25
1660702800000|2022-08-17 02:20:00|3638.4|3632.4|3641.1|3635.1|3641.1|3635.1|3638.4|3632.4|6
1660703100000|2022-08-17 02:25:00|3641.4|3635.4|3642.6|3636.6|3642.9|3636.9|3640.9|3634.9|12
1660703400000|2022-08-17 02:30:00|3644.1|3638.1|3641.4|3635.4|3647.1|3641.1|3641.4|3635.4|60
1660703700000|2022-08-17 02:35:00|3642.1|3636.1|3638.1|3632.1|3642.4|3636.4|3637.9|3631.9|26
1660704000000|2022-08-17 02:40:00|3638.4|3632.4|3641.4|3635.4|3641.4|3635.4|3638.4|3632.4|95
1660704300000|2022-08-17 02:45:00|3641.6|3635.6|3641.1|3635.1|3648.3|3640.4|3639.6|3633.6|70
1660704600000|2022-08-17 02:50:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3637.6|3631.5|59
1660704900000|2022-08-17 02:55:00|3641.6|3635.6|3637.4|3631.4|3641.6|3635.6|3636.6|3630.5|27
1660705200000|2022-08-17 03:00:00|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637|3631|6
1660705500000|2022-08-17 03:05:00|3636.1|3630.1|3632.6|3626.6|3637.1|3631.1|3632.1|3626.1|112
1660705800000|2022-08-17 03:10:00|3632.9|3626.9|3627.4|3621.4|3633.9|3627.9|3626.6|3620.6|79
1660706100000|2022-08-17 03:15:00|3626.9|3620.9|3620.9|3614.9|3628.6|3622.6|3619.9|3613.9|58
1660706400000|2022-08-17 03:20:00|3621.1|3615.1|3623.1|3617.1|3625.6|3619.6|3620.4|3614.4|56
1660706700000|2022-08-17 03:25:00|3622.6|3616.6|3627.1|3621.1|3629.9|3623.9|3622.6|3616.6|30
1660707000000|2022-08-17 03:30:00|3627.9|3621.9|3629.1|3623.1|3629.1|3623.1|3627.9|3621.9|4
1660707300000|2022-08-17 03:35:00|3628.9|3622.9|3631.1|3625.1|3631.4|3625.4|3627.6|3621.6|11
1660707600000|2022-08-17 03:40:00|3630.6|3624.6|3635.1|3629.1|3635.6|3629.6|3630.6|3624.6|17
1660707900000|2022-08-17 03:45:00|3635.4|3629.4|3636.1|3630.1|3638.9|3632.9|3635.1|3627.8|46
1660708200000|2022-08-17 03:50:00|3638|3630|3635.9|3629.9|3638|3631.9|3635.4|3628.5|35
1660708500000|2022-08-17 03:55:00|3636.1|3630.1|3640.4|3634.4|3642|3635.4|3635.9|3629.9|57
1660708800000|2022-08-17 04:00:00|3640.6|3634.6|3643.1|3637.1|3644.1|3638.1|3640.1|3634.1|25
1660709100000|2022-08-17 04:05:00|3644.1|3638.1|3648.4|3642.4|3651.3|3644.4|3642.9|3636.9|75
1660709400000|2022-08-17 04:10:00|3649.6|3643.6|3647.4|3641.4|3651.4|3645.4|3647.4|3641.4|40
1660709700000|2022-08-17 04:15:00|3647.9|3641.9|3647.9|3641.9|3648.4|3642.4|3647.6|3641.6|5
1660710000000|2022-08-17 04:20:00|3648.1|3642.1|3647.9|3641.9|3648.1|3642.1|3646.4|3640.4|13
1660710300000|2022-08-17 04:25:00|3647.6|3641.6|3647.4|3641.4|3648.6|3642.6|3647.1|3641.1|12
1660710600000|2022-08-17 04:30:00|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|11
1660710900000|2022-08-17 04:35:00|3647.6|3641.6|3650|3644|3650.3|3644|3647.6|3641.6|22
1660711200000|2022-08-17 04:40:00|3650.3|3644.3|3653.6|3647.6|3655.1|3649.1|3650.3|3644.3|54
1660711500000|2022-08-17 04:45:00|3653.4|3647.4|3653.9|3647.9|3654.6|3648.6|3652.4|3646.4|19
1660711800000|2022-08-17 04:50:00|3654.1|3648.1|3654.6|3648.6|3654.9|3648.9|3654.1|3648.1|4
1660712100000|2022-08-17 04:55:00|3655.1|3649.1|3660.1|3654.1|3661.1|3655.1|3655.1|3649.1|27
1660712400000|2022-08-17 05:00:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3659.1|3653.1|23
1660712700000|2022-08-17 05:05:00|3660.1|3654.1|3654.9|3648.9|3660.1|3654.1|3654.9|3648.9|35
1660713000000|2022-08-17 05:10:00|3655.9|3649.9|3654.6|3648.6|3656.6|3650.6|3653.6|3647.6|21
1660713300000|2022-08-17 05:15:00|3654.9|3648.9|3660.3|3651.8|3660.6|3654.6|3654.9|3648.9|23
1660713600000|2022-08-17 05:20:00|3659.4|3653.4|3660.6|3654.6|3663.9|3657.9|3657.9|3651.9|37
1660713900000|2022-08-17 05:25:00|3661.6|3655.6|3658.4|3652.4|3662.6|3656.6|3657.6|3651.6|14
1660714200000|2022-08-17 05:30:00|3658.1|3652.1|3651.4|3645.4|3662.6|3656.6|3650.9|3644.9|249
1660714500000|2022-08-17 05:35:00|3651.1|3645.1|3661.9|3655.9|3662.1|3656.1|3650.6|3644.6|99
1660714800000|2022-08-17 05:40:00|3662.1|3656.1|3661.6|3655.6|3668.4|3662.4|3659.4|3653.4|130
1660715100000|2022-08-17 05:45:00|3661.4|3655.4|3660.1|3654.1|3662.4|3656.4|3658.4|3652.4|85
1660715400000|2022-08-17 05:50:00|3660.4|3654.4|3658.4|3652.4|3661.9|3655.9|3657.9|3651.9|40
1660715700000|2022-08-17 05:55:00|3657.4|3651.4|3662.6|3656.6|3662.6|3656.6|3655.4|3649.4|51
1660716000000|2022-08-17 06:00:00|3663.9|3657.9|3672.1|3666.1|3674.4|3668.4|3663.4|3657.4|84
1660716300000|2022-08-17 06:05:00|3672.6|3666.6|3680.4|3674.4|3681.9|3675.9|3671.9|3665.9|72
1660716600000|2022-08-17 06:10:00|3681.9|3675.9|3679.6|3673.6|3682.6|3676.6|3677.9|3671.9|123
1660716900000|2022-08-17 06:15:00|3680.1|3674.1|3675.1|3669.1|3680.1|3674.1|3674.6|3668.6|159
1660717200000|2022-08-17 06:20:00|3675.4|3669.4|3671.6|3665.6|3676.9|3670.9|3671.6|3665.6|81
1660717500000|2022-08-17 06:25:00|3671.9|3665.9|3659.6|3653.6|3674.1|3668.1|3659.6|3653.6|125
1660717800000|2022-08-17 06:30:00|3659.4|3653.4|3647.4|3641.4|3660.6|3654.6|3645.4|3639.4|72
1660718100000|2022-08-17 06:35:00|3647.1|3641.1|3646.6|3640.6|3649.6|3643.6|3645.1|3637.3|74
1660718400000|2022-08-17 06:40:00|3647.4|3641.4|3642.9|3636.9|3650.4|3644.4|3642.8|3635.8|77
1660718700000|2022-08-17 06:45:00|3643|3637|3641.9|3635.9|3644.1|3638.1|3637.9|3631.9|89
1660719000000|2022-08-17 06:50:00|3641.4|3635.4|3637.1|3631.1|3641.4|3635.4|3634.4|3628.4|84
1660719300000|2022-08-17 06:55:00|3637.4|3631.4|3637|3631|3641.3|3635.3|3630.8|3624.8|81
1660719600000|2022-08-17 07:00:00|3636.8|3630.8|3622.6|3616.6|3639.4|3633.4|3616.9|3610.9|106
1660719900000|2022-08-17 07:05:00|3622.3|3616.3|3613.4|3607.4|3623.1|3617.1|3611.9|3605.9|57
1660720200000|2022-08-17 07:10:00|3613|3607|3620.3|3614.3|3620.3|3614.3|3611.9|3605.9|45
1660720500000|2022-08-17 07:15:00|3620.8|3614.8|3624.4|3618.4|3630|3624|3620.8|3614.8|53
1660720800000|2022-08-17 07:20:00|3623.3|3617.3|3617.1|3611.1|3623.3|3617.3|3613|3607|68
1660721100000|2022-08-17 07:25:00|3617|3611|3621.3|3615.3|3624.8|3618.8|3613.8|3607.8|58
1660721400000|2022-08-17 07:30:00|3621.5|3615.5|3612.1|3606.1|3621.5|3615.5|3612.1|3606.1|78
1660721700000|2022-08-17 07:35:00|3611.4|3605.4|3595.8|3589.8|3616|3610|3595.8|3589.8|64
1660722000000|2022-08-17 07:40:00|3594|3588|3585.3|3579.3|3594|3588|3580.3|3574.3|50
1660722300000|2022-08-17 07:45:00|3585|3579|3596.3|3590.3|3597.5|3591.5|3584.8|3578.8|54
1660722600000|2022-08-17 07:50:00|3596.5|3590.5|3604.8|3598.8|3605.8|3599.8|3596.5|3590.5|64
1660722900000|2022-08-17 07:55:00|3604.5|3598.5|3600.8|3594.8|3608.8|3602.8|3600.3|3594.3|44
1660723200000|2022-08-17 08:00:00|3600.5|3594.5|3600.3|3594.3|3601.5|3595.5|3591.3|3585.3|84
1660723500000|2022-08-17 08:05:00|3600.5|3594.5|3592.5|3586.5|3608|3602|3591.5|3585.5|67
1660723800000|2022-08-17 08:10:00|3592.3|3586.3|3600|3594|3600|3594|3585.4|3579.4|68
1660724100000|2022-08-17 08:15:00|3598.3|3592.3|3597.3|3591.3|3601.5|3595.5|3595.8|3589.8|57
1660724400000|2022-08-17 08:20:00|3597.5|3591.5|3591.8|3585.8|3598.5|3592.5|3591.8|3585.8|32
1660724700000|2022-08-17 08:25:00|3591.5|3585.5|3591.3|3585.3|3593.8|3587.8|3588.5|3582.5|38
1660725000000|2022-08-17 08:30:00|3592|3586|3594.8|3588.8|3596.3|3590.3|3591.5|3585.5|53
1660725300000|2022-08-17 08:35:00|3594.5|3588.5|3597.8|3591.8|3597.8|3591.8|3591|3585|44
1660725600000|2022-08-17 08:40:00|3598.5|3592.5|3596.8|3590.8|3601.8|3595.8|3596.5|3590.5|31
1660725900000|2022-08-17 08:45:00|3597|3591|3595.5|3589.5|3599.3|3593.3|3594|3588|39
1660726200000|2022-08-17 08:50:00|3595.8|3589.8|3600.8|3594.8|3600.8|3594.8|3595.8|3589.8|45
1660726500000|2022-08-17 08:55:00|3600.5|3594.5|3599.5|3593.5|3601.5|3595.5|3598.8|3592.8|23
1660726800000|2022-08-17 09:00:00|3600|3594|3603.3|3597.3|3604|3598|3598|3592|63
1660727100000|2022-08-17 09:05:00|3602.5|3596.5|3602.5|3596.5|3604|3598|3598.3|3592.3|41
1660727400000|2022-08-17 09:10:00|3602.3|3596.3|3604|3598|3607.8|3601.8|3601.8|3595.8|44
1660727700000|2022-08-17 09:15:00|3604.3|3598.3|3604|3598|3605.3|3599.3|3603.3|3597.3|29
1660728000000|2022-08-17 09:20:00|3603.8|3597.8|3601|3595|3606|3600|3600.3|3594.3|63
1660728300000|2022-08-17 09:25:00|3601.3|3595.3|3610.3|3604.3|3610.3|3604.3|3601.3|3595.3|53
1660728600000|2022-08-17 09:30:00|3611.3|3605.3|3608.5|3602.5|3611.5|3605.5|3608|3602|56
1660728900000|2022-08-17 09:35:00|3608.8|3602.8|3612.3|3606.3|3614|3608|3608.8|3602.8|24
1660729200000|2022-08-17 09:40:00|3612|3606|3614.3|3608.3|3614.8|3608.8|3609.5|3603.5|34
1660729500000|2022-08-17 09:45:00|3614.5|3608.5|3617.5|3611.5|3617.5|3611.5|3613|3607|53
1660729800000|2022-08-17 09:50:00|3618|3612|3609.3|3603.3|3618.5|3612.5|3608.8|3602.8|50
1660730100000|2022-08-17 09:55:00|3609|3603|3606.5|3600.5|3610.8|3604.8|3604|3598|57
1660730400000|2022-08-17 10:00:00|3606|3600|3601.5|3595.5|3606|3600|3597.5|3591.5|34
1660730700000|2022-08-17 10:05:00|3601.3|3595.3|3598.8|3592.8|3604.3|3598.3|3598.3|3592.3|59
1660731000000|2022-08-17 10:10:00|3598.5|3592.5|3595|3589|3600.3|3594.3|3593.8|3587.8|42
1660731300000|2022-08-17 10:15:00|3595.5|3589.5|3595|3589|3597.5|3591.5|3594.8|3588.8|17
1660731600000|2022-08-17 10:20:00|3594.8|3588.8|3595.3|3589.3|3595.8|3589.8|3593.5|3587.5|21
1660731900000|2022-08-17 10:25:00|3595|3589|3590|3584|3595|3589|3589.5|3583.5|47
1660732200000|2022-08-17 10:30:00|3589.8|3583.8|3594.8|3588.8|3594.8|3588.8|3589|3583|76
1660732500000|2022-08-17 10:35:00|3595.8|3589.8|3612|3606|3612.3|3606.3|3592.8|3586.8|94
1660732800000|2022-08-17 10:40:00|3612.5|3606.5|3605.3|3599.3|3613|3607|3602.8|3596.8|45
1660733100000|2022-08-17 10:45:00|3605.8|3599.8|3606|3600|3607.3|3601.3|3604.5|3598.5|22
1660733400000|2022-08-17 10:50:00|3606.5|3600.5|3613|3607|3613|3607|3605.3|3599.3|24
1660733700000|2022-08-17 10:55:00|3613.3|3607.3|3617.5|3611.5|3618.3|3612.3|3610.3|3604.3|39
1660734000000|2022-08-17 11:00:00|3617.8|3611.8|3609|3603|3618|3612|3606.8|3600.8|44
1660734300000|2022-08-17 11:05:00|3608.8|3602.8|3602.3|3596.3|3608.8|3602.8|3602|3596|43
1660734600000|2022-08-17 11:10:00|3602|3596|3601|3595|3605|3599|3599.8|3593.8|45
1660734900000|2022-08-17 11:15:00|3600.8|3594.8|3591.3|3585.3|3600.8|3594.8|3591|3585|31
1660735200000|2022-08-17 11:20:00|3591|3585|3586|3580|3593.3|3587.3|3585.8|3579.8|17
1660735500000|2022-08-17 11:25:00|3585.8|3579.8|3584.5|3578.5|3589.5|3583.5|3584.3|3578.3|58
1660735800000|2022-08-17 11:30:00|3584.3|3578.3|3589|3583|3589.5|3583.5|3583.5|3577.5|48
1660736100000|2022-08-17 11:35:00|3588.8|3582.8|3590.8|3584.8|3590.8|3584.8|3587.8|3581.8|65
1660736400000|2022-08-17 11:40:00|3591|3585|3577.8|3571.8|3591|3585|3576.8|3570.8|58
1660736700000|2022-08-17 11:45:00|3576.8|3570.8|3571|3565|3576.8|3570.8|3565.5|3559.5|58
1660737000000|2022-08-17 11:50:00|3570.8|3564.8|3570.5|3564.5|3576.8|3570.8|3565.8|3559.8|95
1660737300000|2022-08-17 11:55:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3564.5|3558.5|54
1660737600000|2022-08-17 12:00:00|3570.5|3564.5|3558.3|3552.3|3571|3565|3558|3552|58
1660737900000|2022-08-17 12:05:00|3557.5|3551.5|3573.5|3567.5|3573.5|3567.5|3556.3|3550.3|74
1660738200000|2022-08-17 12:10:00|3573.4|3567.4|3570.3|3564.3|3578|3572|3568.5|3562.5|74
1660738500000|2022-08-17 12:15:00|3570|3564|3566.8|3560.8|3574.8|3568.8|3566.8|3560.8|73
1660738800000|2022-08-17 12:20:00|3566.5|3560.5|3571.8|3565.8|3571.8|3565.8|3563.8|3557.8|46
1660739100000|2022-08-17 12:25:00|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3568.3|3562.3|58
1660739400000|2022-08-17 12:30:00|3572.3|3566.3|3570|3564|3577|3571|3569|3563|141
1660739700000|2022-08-17 12:35:00|3569.5|3563.5|3573.3|3567.3|3576.3|3570.3|3569.5|3563.5|42
1660740000000|2022-08-17 12:40:00|3573|3567|3573.8|3567.8|3574.8|3568.8|3570.8|3564.8|53
1660740300000|2022-08-17 12:45:00|3573.5|3567.5|3571.8|3565.8|3574|3568|3570|3564|35
1660740600000|2022-08-17 12:50:00|3572|3566|3571|3565|3572.3|3566.3|3569.3|3563.3|43
1660740900000|2022-08-17 12:55:00|3570|3564|3573.8|3567.8|3575.8|3569.8|3567.3|3561.3|116
1660741200000|2022-08-17 13:00:00|3573.5|3567.5|3540.9|3534.9|3578|3572|3534.4|3528.4|410
1660741500000|2022-08-17 13:05:00|3540.4|3534.4|3528.8|3522.8|3540.4|3534.4|3524.5|3518.5|205
1660741800000|2022-08-17 13:10:00|3528|3522|3525|3519|3532.5|3526.5|3519.8|3513.8|206
1660742100000|2022-08-17 13:15:00|3524.8|3518.8|3528|3522|3536|3530|3524.5|3518.5|213
1660742400000|2022-08-17 13:20:00|3528.3|3522.3|3520.8|3514.8|3529.3|3523.3|3517|3511|150
1660742700000|2022-08-17 13:25:00|3520.5|3514.5|3533.5|3527.5|3536.8|3530.8|3520.5|3514.5|130
1660743000000|2022-08-17 13:30:00|3532.3|3526.3|3516.5|3510.5|3532.5|3526.5|3516|3510|120
1660743300000|2022-08-17 13:35:00|3516.3|3510.3|3511|3505|3519.3|3513.3|3509.3|3503.3|259
1660743600000|2022-08-17 13:40:00|3510.8|3504.8|3509|3503|3515.5|3509.5|3506.3|3500.3|200
1660743900000|2022-08-17 13:45:00|3508.5|3502.5|3504.3|3498.3|3508.5|3502.5|3494.5|3488.5|195
1660744200000|2022-08-17 13:50:00|3504|3498|3504.3|3498.3|3509.3|3503.3|3503.3|3497.3|84
1660744500000|2022-08-17 13:55:00|3504.5|3498.5|3511|3505|3512|3506|3504.3|3498.3|99
1660744800000|2022-08-17 14:00:00|3510.8|3504.8|3518|3512|3519.5|3513.5|3506|3500|116
1660745100000|2022-08-17 14:05:00|3518.3|3512.3|3520|3514|3528.3|3522.3|3518.3|3512.3|126
1660745400000|2022-08-17 14:10:00|3519.8|3513.8|3514.5|3508.5|3519.8|3513.8|3512.5|3506.5|68
1660745700000|2022-08-17 14:15:00|3514.8|3508.8|3531.5|3525.5|3536.3|3530.3|3514.8|3508.8|84
1660746000000|2022-08-17 14:20:00|3531.3|3525.3|3543.5|3537.5|3547|3541|3528.8|3522.8|108
1660746300000|2022-08-17 14:25:00|3543.8|3537.8|3537.8|3531.8|3545.3|3539.3|3534.8|3528.8|170
1660746600000|2022-08-17 14:30:00|3538.3|3532.3|3544.8|3538.8|3550.8|3544.8|3537|3531|135
1660746900000|2022-08-17 14:35:00|3544|3538|3537.8|3531.8|3546.5|3540.5|3537.8|3531.8|76
1660747200000|2022-08-17 14:40:00|3537.3|3531.3|3530|3524|3539|3533|3530|3524|64
1660747500000|2022-08-17 14:45:00|3530.3|3524.3|3534|3528|3534|3528|3526|3520|62
1660747800000|2022-08-17 14:50:00|3533.8|3527.8|3522.5|3516.5|3535.3|3529.3|3517.5|3511.5|96
1660748100000|2022-08-17 14:55:00|3522.8|3516.8|3514.8|3508.8|3525.8|3519.8|3510|3504|182
1660748400000|2022-08-17 15:00:00|3514.5|3508.5|3497.3|3491.3|3514.5|3508.5|3497|3491|108
1660748700000|2022-08-17 15:05:00|3497|3491|3500|3494|3501.3|3495.3|3494.3|3488.3|153
1660749000000|2022-08-17 15:10:00|3499.8|3493.8|3508.8|3502.8|3508.8|3502.8|3499.5|3493.5|67
1660749300000|2022-08-17 15:15:00|3510|3504|3520|3514|3522|3516|3508.6|3502.6|144
1660749600000|2022-08-17 15:20:00|3519.8|3513.8|3513.8|3507.8|3519.8|3513.8|3510.5|3504.5|60
1660749900000|2022-08-17 15:25:00|3514|3508|3524.3|3518.3|3525|3519|3514|3508|161
1660750200000|2022-08-17 15:30:00|3523.5|3517.5|3520.5|3514.5|3525.3|3519.3|3519.6|3513.6|95
1660750500000|2022-08-17 15:35:00|3520.8|3514.8|3518.3|3512.3|3521.8|3515.8|3515.8|3509.8|57
1660750800000|2022-08-17 15:40:00|3518.5|3512.5|3521|3515|3521|3515|3515.3|3509.3|55
1660751100000|2022-08-17 15:45:00|3521.5|3515.5|3523.8|3517.8|3525|3519|3521.3|3515.3|65
1660751400000|2022-08-17 15:50:00|3523.3|3517.3|3525.5|3519.5|3526.8|3520.8|3521.5|3515.5|58
1660751700000|2022-08-17 15:55:00|3526|3520|3523.5|3517.5|3526|3520|3520|3514|93
1660752000000|2022-08-17 16:00:00|3523.6|3517.6|3525.5|3519.5|3526|3520|3523.5|3517.5|88
1660752300000|2022-08-17 16:05:00|3525|3519|3525.8|3519.8|3526.5|3520.5|3521.9|3515.9|75
1660752600000|2022-08-17 16:10:00|3526|3520|3526.8|3520.8|3528.8|3522.8|3524.8|3518.8|71
1660752900000|2022-08-17 16:15:00|3527|3521|3528.8|3522.8|3529.5|3523.5|3527|3521|24
1660753200000|2022-08-17 16:20:00|3529|3523|3529|3523|3530|3524|3526.8|3520.8|62
1660753500000|2022-08-17 16:25:00|3528|3522|3529.8|3523.8|3530|3524|3527.5|3521.5|33
1660753800000|2022-08-17 16:30:00|3530|3524|3530.3|3524.3|3530.8|3524.8|3529.3|3523.3|18
1660754100000|2022-08-17 16:35:00|3529.1|3523.1|3530.5|3524.5|3531|3525|3528.3|3522.3|27
1660754400000|2022-08-17 16:40:00|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3528.5|3522.5|16
1660754700000|2022-08-17 16:45:00|3529.5|3523.5|3524.5|3518.5|3529.5|3523.5|3523|3517|57
1660755000000|2022-08-17 16:50:00|3524.3|3518.3|3525|3519|3525.3|3519.3|3523.5|3517.5|29
1660755300000|2022-08-17 16:55:00|3524.8|3518.8|3519.1|3513.1|3524.8|3518.8|3518.6|3512.6|62
1660755600000|2022-08-17 17:00:00|3519.4|3513.4|3515.8|3509.8|3520.4|3514.4|3515.8|3509.8|22
1660755900000|2022-08-17 17:05:00|3515.6|3509.6|3515.9|3509.9|3517.6|3511.6|3515.6|3509.6|27
1660756200000|2022-08-17 17:10:00|3515.6|3509.6|3517.1|3511.1|3517.4|3511.4|3515.6|3509.6|46
1660756500000|2022-08-17 17:15:00|3517.4|3511.4|3517.1|3511.1|3518.1|3512.1|3516.9|3510.9|27
1660756800000|2022-08-17 17:20:00|3516.9|3510.9|3520.1|3514.1|3520.9|3514.9|3516.9|3510.9|12
1660757100000|2022-08-17 17:25:00|3520.4|3514.4|3520.4|3514.4|3521.1|3515.1|3520.4|3514.4|6
1660757400000|2022-08-17 17:30:00|3520.6|3514.6|3520.1|3514.1|3521.1|3515.1|3520.1|3514.1|6
1660757700000|2022-08-17 17:35:00|3520.4|3514.4|3521.1|3515.1|3521.4|3515.4|3520.4|3514.4|9
1660758000000|2022-08-17 17:40:00|3521.4|3515.4|3521.6|3515.6|3522.4|3516.4|3521.4|3515.4|6
1660758300000|2022-08-17 17:45:00|3521.4|3515.4|3517.9|3511.9|3521.4|3515.4|3516.8|3510.8|16
1660758600000|2022-08-17 17:50:00|3516.9|3510.9|3516.9|3510.9|3518.1|3512.1|3516.4|3510.4|7
1660758900000|2022-08-17 17:55:00|3517.4|3511.4|3534|3515.3|3534|3517.3|3517.4|3510.3|13
1660780800000|2022-08-18 00:00:00|3517.8|3511.8|3516.3|3510.3|3518|3512|3515.8|3509.8|17
1660781100000|2022-08-18 00:05:00|3515.8|3509.8|3506.3|3500.3|3515.8|3509.8|3504.5|3498.5|36
1660781400000|2022-08-18 00:10:00|3505.8|3499.8|3504.8|3498.8|3508.5|3502.5|3504.8|3498.8|25
1660781700000|2022-08-18 00:15:00|3504.5|3498.5|3504.5|3498.5|3505.8|3499.8|3500.5|3494.5|24
1660782000000|2022-08-18 00:20:00|3503.8|3497.8|3505|3499|3506.8|3499.9|3502.5|3496.5|33
1660782300000|2022-08-18 00:25:00|3504.3|3498.3|3504|3498|3504.3|3498.3|3503.8|3497.8|4
1660782600000|2022-08-18 00:30:00|3503.8|3497.8|3506.5|3500.5|3508|3502|3502.5|3496.5|27
1660782900000|2022-08-18 00:35:00|3506.3|3500.3|3507.3|3501.3|3508.3|3502.3|3505.3|3499.3|23
1660783200000|2022-08-18 00:40:00|3507.5|3501.5|3506|3500|3508.8|3502.8|3505|3499|42
1660783500000|2022-08-18 00:45:00|3505.8|3499.8|3506.8|3500.8|3506.8|3500.8|3504.5|3498.5|10
1660783800000|2022-08-18 00:50:00|3506.3|3500.3|3507.8|3501.8|3508.3|3502.3|3506|3500|21
1660784100000|2022-08-18 00:55:00|3507|3501|3507.3|3501.3|3509.3|3503.3|3507|3501|18
1660784400000|2022-08-18 01:00:00|3507.5|3501.5|3520.8|3514.8|3522.8|3516.8|3507.5|3501.5|109
1660784700000|2022-08-18 01:05:00|3520.5|3514.5|3513.5|3507.5|3520.5|3514.5|3512.8|3506.8|45
1660785000000|2022-08-18 01:10:00|3513.3|3507.3|3510.3|3504.3|3513.3|3507.3|3508|3502|32
1660785300000|2022-08-18 01:15:00|3510|3504|3511.5|3505.5|3514.5|3508.5|3507.3|3501.3|62
1660785600000|2022-08-18 01:20:00|3511.3|3505.3|3502.3|3496.3|3511.3|3505.3|3502.3|3496.3|50
1660785900000|2022-08-18 01:25:00|3502|3496|3501.5|3495.5|3506.5|3500.5|3498.8|3492.8|99
1660786200000|2022-08-18 01:30:00|3502.3|3496.3|3498.8|3492.8|3502.8|3496.8|3491.9|3482.5|124
1660786500000|2022-08-18 01:35:00|3498.5|3492.5|3504.3|3498.3|3505.3|3499.3|3498.5|3492.5|164
1660786800000|2022-08-18 01:40:00|3503.8|3497.8|3511.3|3505.3|3512|3506|3502.5|3496.5|255
1660787100000|2022-08-18 01:45:00|3511|3505|3506|3500|3511|3505|3505|3499|40
1660787400000|2022-08-18 01:50:00|3505.8|3499.8|3501.3|3495.3|3505.8|3499.8|3500.5|3494.5|39
1660787700000|2022-08-18 01:55:00|3501|3495|3500.8|3494.8|3501.3|3495.3|3498.3|3492.3|65
1660788000000|2022-08-18 02:00:00|3500.5|3494.5|3493.5|3487.5|3500.5|3494.5|3491.8|3485.8|85
1660788300000|2022-08-18 02:05:00|3493.3|3487.3|3491.8|3485.8|3495.8|3489.8|3491.1|3485.1|98
1660788600000|2022-08-18 02:10:00|3492.5|3486.5|3494.4|3488.4|3497.8|3491.8|3492.5|3486.5|72
1660788900000|2022-08-18 02:15:00|3494.6|3488.6|3494.8|3488.8|3494.8|3488.8|3494|3488|8
1660789200000|2022-08-18 02:20:00|3494.5|3488.5|3493.3|3487.3|3494.5|3488.5|3491.6|3483.5|22
1660789500000|2022-08-18 02:25:00|3493|3487|3493.8|3487.8|3494.5|3488.5|3492.1|3486.1|19
1660789800000|2022-08-18 02:30:00|3493.5|3487.5|3501|3495|3501.3|3495.3|3491|3485|64
1660790100000|2022-08-18 02:35:00|3500.8|3494.8|3493.5|3487.5|3500.8|3494.8|3491.6|3482.5|33
1660790400000|2022-08-18 02:40:00|3493|3487|3489.8|3483.8|3496|3490|3489.8|3482.5|64
1660790700000|2022-08-18 02:45:00|3490.1|3484.1|3487.5|3481.5|3493.5|3487.5|3487.5|3481.5|90
1660791000000|2022-08-18 02:50:00|3487.8|3481.8|3490|3484|3490.3|3484.3|3476.8|3467.3|136
1660791300000|2022-08-18 02:55:00|3489.8|3483.8|3489.3|3483.3|3490.5|3484.5|3489.3|3483.3|17
1660791600000|2022-08-18 03:00:00|3490.3|3484.3|3488|3482|3490.5|3484.5|3484.3|3478.3|70
1660791900000|2022-08-18 03:05:00|3488.3|3482.3|3487.3|3481.3|3488.8|3482.8|3483|3477|78
1660792200000|2022-08-18 03:10:00|3487|3481|3490.8|3484.8|3490.8|3484.8|3484.3|3478.3|58
1660792500000|2022-08-18 03:15:00|3490.5|3484.5|3491.3|3485.3|3491.8|3485.8|3489|3483|44
1660792800000|2022-08-18 03:20:00|3491|3485|3487.8|3481.8|3491|3485|3485.3|3479.3|35
1660793100000|2022-08-18 03:25:00|3487.5|3481.5|3495|3489|3495|3489|3485|3479|44
1660793400000|2022-08-18 03:30:00|3494.8|3488.8|3496.3|3490.3|3496.5|3490.5|3493.5|3487.5|17
1660793700000|2022-08-18 03:35:00|3496|3490|3489.5|3483.5|3496|3490|3489.3|3483.3|10
1660794000000|2022-08-18 03:40:00|3489.3|3483.3|3485.3|3479.3|3490.8|3484.8|3485.3|3479.3|42
1660794300000|2022-08-18 03:45:00|3484.5|3478.5|3478.8|3472.8|3484.5|3478.5|3478.3|3472.3|29
1660794600000|2022-08-18 03:50:00|3479|3473|3477.8|3471.8|3479.3|3473.3|3472.3|3466.3|35
1660794900000|2022-08-18 03:55:00|3478|3472|3478.3|3472.3|3479|3473|3475.5|3469.5|40
1660795200000|2022-08-18 04:00:00|3478|3472|3478.5|3472.5|3478.8|3472.8|3477.3|3471.3|13
1660795500000|2022-08-18 04:05:00|3478.3|3472.3|3478.5|3472.5|3479.8|3473.8|3476.3|3470.3|44
1660795800000|2022-08-18 04:10:00|3478.8|3472.8|3474.8|3468.8|3478.8|3472.8|3474.8|3468.8|17
1660796100000|2022-08-18 04:15:00|3474.3|3468.3|3474.5|3468.5|3475.4|3469.4|3474.3|3468.3|13
1660796400000|2022-08-18 04:20:00|3474.3|3468.3|3473.5|3467.5|3474.3|3468.3|3473|3467|10
1660796700000|2022-08-18 04:25:00|3473.8|3467.8|3473.5|3467.5|3474.3|3468.3|3473|3467|17
1660797000000|2022-08-18 04:30:00|3473.8|3467.8|3474|3468|3474|3468|3473.5|3467.5|12
1660797300000|2022-08-18 04:35:00|3473.8|3467.8|3473.8|3467.8|3473.8|3467.8|3472.8|3466.8|9
1660797600000|2022-08-18 04:40:00|3473.5|3467.5|3475|3469|3475.5|3469.5|3473.5|3467.5|8
1660797900000|2022-08-18 04:45:00|3475.3|3469.3|3477.8|3471.8|3477.8|3471.8|3475.3|3469.3|17
1660798200000|2022-08-18 04:50:00|3477.5|3471.5|3475.5|3469.5|3477.5|3471.5|3475.3|3469.3|19
1660798500000|2022-08-18 04:55:00|3475.3|3469.3|3475.8|3469.8|3476.5|3470.5|3474.8|3468.8|12
1660798800000|2022-08-18 05:00:00|3475.5|3469.5|3474.5|3468.5|3475.5|3469.5|3474.3|3468.3|13
1660799100000|2022-08-18 05:05:00|3474.3|3468.3|3474.8|3468.8|3474.8|3468.8|3474.3|3468.3|9
1660799400000|2022-08-18 05:10:00|3474.5|3468.5|3477|3471|3477|3471|3473.8|3467.8|24
1660799700000|2022-08-18 05:15:00|3476.8|3470.8|3477|3471|3478.8|3472.8|3476.5|3470.5|15
1660800000000|2022-08-18 05:20:00|3475.8|3469.8|3476.3|3470.3|3477|3471|3474|3468|20
1660800300000|2022-08-18 05:25:00|3476|3470|3472.8|3466.8|3476|3470|3472.8|3466.8|13
1660800600000|2022-08-18 05:30:00|3473|3467|3488|3482|3488|3482|3473|3467|138
1660800900000|2022-08-18 05:35:00|3488.3|3482.3|3470.8|3464.8|3488.3|3482.3|3470.3|3464.3|104
1660801200000|2022-08-18 05:40:00|3469.8|3463.8|3467.3|3461.3|3470.8|3464.8|3465.5|3459.5|134
1660801500000|2022-08-18 05:45:00|3467|3461|3457|3451|3468.8|3462.8|3450.5|3444.5|190
1660801800000|2022-08-18 05:50:00|3456.3|3450.3|3467.3|3461.3|3468.3|3462.3|3455.5|3449.5|266
1660802100000|2022-08-18 05:55:00|3467|3461|3467|3461|3468.3|3462.3|3463.5|3457.5|115
1660802400000|2022-08-18 06:00:00|3466.8|3460.8|3464|3458|3467|3461|3463.5|3457.5|34
1660802700000|2022-08-18 06:05:00|3463.8|3457.8|3464|3458|3467|3461|3461|3455|83
1660803000000|2022-08-18 06:10:00|3464.3|3458.3|3456|3450|3464.5|3458.5|3453.5|3447.5|185
1660803300000|2022-08-18 06:15:00|3455.5|3449.5|3452.3|3446.3|3456.5|3450.5|3451.5|3445.5|139
1660803600000|2022-08-18 06:20:00|3452.5|3446.5|3451.5|3445.5|3454.3|3448.3|3449.8|3443.8|102
1660803900000|2022-08-18 06:25:00|3451|3445|3447|3441|3451|3445|3444.3|3438.3|84
1660804200000|2022-08-18 06:30:00|3446.5|3440.5|3442.9|3436.9|3448.5|3442.5|3442.3|3436.3|105
1660804500000|2022-08-18 06:35:00|3442.6|3436.6|3441.9|3435.9|3445.8|3439.8|3439.8|3431.5|108
1660804800000|2022-08-18 06:40:00|3442.1|3436.1|3437.8|3431.8|3442.1|3436.1|3436.3|3430.3|143
1660805100000|2022-08-18 06:45:00|3437.5|3431.5|3430.8|3424.8|3437.8|3431.8|3423|3415|107
1660805400000|2022-08-18 06:50:00|3429.8|3423.8|3436|3430|3436.5|3430.5|3428.8|3422.8|157
1660805700000|2022-08-18 06:55:00|3435.8|3429.8|3437.9|3431.9|3437.9|3431.9|3431.5|3425.5|120
1660806000000|2022-08-18 07:00:00|3437.5|3431.5|3444.3|3438.3|3445.5|3439.5|3437.3|3431.3|63
1660806300000|2022-08-18 07:05:00|3444|3438|3443.5|3437.5|3446.3|3440.3|3441.8|3435.8|29
1660806600000|2022-08-18 07:10:00|3444|3438|3450.5|3444.5|3452|3446|3444|3438|34
1660806900000|2022-08-18 07:15:00|3449.3|3443.3|3448.8|3442.8|3449.3|3443.3|3445|3439|23
1660807200000|2022-08-18 07:20:00|3448.5|3442.5|3444.3|3438.3|3449.5|3443.5|3443.5|3437.5|30
1660807500000|2022-08-18 07:25:00|3444|3438|3444.3|3438.3|3444.5|3438.5|3440.8|3434.8|34
1660807800000|2022-08-18 07:30:00|3443.8|3437.8|3448|3442|3450.8|3444.8|3443.8|3437.8|35
1660808100000|2022-08-18 07:35:00|3447.8|3441.8|3443.8|3437.8|3447.8|3441.8|3440.3|3434.3|30
1660808400000|2022-08-18 07:40:00|3444|3438|3445.8|3439.8|3447|3441|3444|3438|26
1660808700000|2022-08-18 07:45:00|3445.3|3439.3|3444.8|3438.8|3447|3441|3442|3436|33
1660809000000|2022-08-18 07:50:00|3444.5|3438.5|3444.5|3438.5|3446.3|3440.3|3443.3|3437.3|27
1660809300000|2022-08-18 07:55:00|3444.3|3438.3|3456.3|3450.3|3456.9|3450.9|3444.3|3438.3|35
1660809600000|2022-08-18 08:00:00|3456|3450|3461.8|3455.8|3465.3|3459.3|3450|3444|65
1660809900000|2022-08-18 08:05:00|3462|3456|3475.5|3469.5|3477|3471|3458.8|3452.8|52
1660810200000|2022-08-18 08:10:00|3474.8|3468.8|3470.3|3464.3|3477|3471|3465.3|3459.3|52
1660810500000|2022-08-18 08:15:00|3470|3464|3467.3|3461.3|3471.8|3465.8|3467.3|3461.3|28
1660810800000|2022-08-18 08:20:00|3467|3461|3468.8|3462.8|3469.3|3463.3|3464|3458|23
1660811100000|2022-08-18 08:25:00|3468.5|3462.5|3476.5|3470.5|3476.5|3470.5|3468.3|3462.3|25
1660811400000|2022-08-18 08:30:00|3476.8|3470.8|3494|3488|3494|3488|3473.3|3467.3|65
1660811700000|2022-08-18 08:35:00|3495.3|3489.3|3498.1|3492.1|3498.1|3492.1|3489|3483|46
1660812000000|2022-08-18 08:40:00|3498.4|3492.4|3499.5|3493.5|3500.5|3494.5|3494.8|3488.8|43
1660812300000|2022-08-18 08:45:00|3499|3493|3501.8|3495.8|3503.3|3497.3|3496|3490|48
1660812600000|2022-08-18 08:50:00|3501.5|3495.5|3498.5|3492.5|3506.3|3500.3|3498.3|3492.3|53
1660812900000|2022-08-18 08:55:00|3497.5|3491.5|3506.3|3500.3|3506.3|3500.3|3491.5|3485.5|79
1660813200000|2022-08-18 09:00:00|3506.8|3500.8|3514.8|3508.8|3516.8|3510.8|3505.8|3499.8|78
1660813500000|2022-08-18 09:05:00|3514.3|3508.3|3518.3|3512.3|3518.3|3512.3|3511.3|3505.3|35
1660813800000|2022-08-18 09:10:00|3518|3512|3515.3|3509.3|3518|3512|3514.3|3508.3|33
1660814100000|2022-08-18 09:15:00|3515.5|3509.5|3511.8|3505.8|3515.8|3509.8|3511.8|3505.8|32
1660814400000|2022-08-18 09:20:00|3511.5|3505.5|3504.8|3498.8|3511.5|3505.5|3500|3494|66
1660814700000|2022-08-18 09:25:00|3504.5|3498.5|3504.5|3498.5|3506.3|3500.3|3501.3|3495.3|33
1660815000000|2022-08-18 09:30:00|3504|3498|3503.8|3497.8|3506.8|3500.8|3503.8|3497.8|13
1660815300000|2022-08-18 09:35:00|3503.5|3497.5|3507|3501|3507|3501|3501.3|3495.3|17
1660815600000|2022-08-18 09:40:00|3506.8|3500.8|3504.3|3498.3|3510|3504|3504.3|3498.3|59
1660815900000|2022-08-18 09:45:00|3503.5|3497.5|3510|3504|3510.5|3504.5|3503.5|3497.5|28
1660816200000|2022-08-18 09:50:00|3510.3|3504.3|3516.3|3510.3|3517.3|3511.3|3510|3504|40
1660816500000|2022-08-18 09:55:00|3516|3510|3517|3511|3517.3|3511.3|3515.5|3509.5|38
1660816800000|2022-08-18 10:00:00|3515.8|3509.8|3513.8|3507.8|3515.8|3509.8|3512.3|3506.3|48
1660817100000|2022-08-18 10:05:00|3514|3508|3504.5|3498.5|3515|3509|3502.5|3496.5|65
1660817400000|2022-08-18 10:10:00|3504.3|3498.3|3502.3|3496.3|3505.3|3499.3|3500.8|3494.8|50
1660817700000|2022-08-18 10:15:00|3502|3496|3503.3|3497.3|3505.8|3499.8|3499.8|3493.8|54
1660818000000|2022-08-18 10:20:00|3503.5|3497.5|3503|3497|3505.3|3499.3|3502.8|3496.8|13
1660818300000|2022-08-18 10:25:00|3503.3|3497.3|3506|3500|3508.3|3502.3|3502.5|3496.5|20
1660818600000|2022-08-18 10:30:00|3505.8|3499.8|3507.3|3501.3|3507.3|3501.3|3505.5|3499.5|13
1660818900000|2022-08-18 10:35:00|3507.8|3501.8|3509|3503|3511|3505|3506.8|3500.8|31
1660819200000|2022-08-18 10:40:00|3509.5|3503.5|3514|3508|3514.3|3508.3|3509.5|3503.5|25
1660819500000|2022-08-18 10:45:00|3514.3|3508.3|3512.5|3506.5|3514.8|3508.8|3510|3504|14
1660819800000|2022-08-18 10:50:00|3513.3|3507.3|3513.8|3507.8|3516|3510|3511.8|3505.8|62
1660820100000|2022-08-18 10:55:00|3514.3|3508.3|3514.8|3508.8|3515.5|3509.5|3514|3508|16
1660820400000|2022-08-18 11:00:00|3514|3508|3509.8|3503.8|3514|3508|3509.8|3503.8|14
1660820700000|2022-08-18 11:05:00|3510|3504|3509.5|3503.5|3512.8|3506.8|3509.3|3503.3|14
1660821000000|2022-08-18 11:10:00|3509.3|3503.3|3504.8|3498.8|3509.3|3503.3|3497.5|3491.5|66
1660821300000|2022-08-18 11:15:00|3504.5|3498.5|3490.8|3484.8|3506|3500|3490.8|3484.8|28
1660821600000|2022-08-18 11:20:00|3490.5|3484.5|3488.8|3482.8|3492.3|3486.3|3488.8|3482.8|41
1660821900000|2022-08-18 11:25:00|3489|3483|3498.3|3492.3|3498.3|3492.3|3487.5|3481.5|34
1660822200000|2022-08-18 11:30:00|3498.8|3492.8|3496.8|3490.8|3502.3|3496.3|3494.8|3488.8|81
1660822500000|2022-08-18 11:35:00|3497.3|3491.3|3495.3|3489.3|3497.3|3491.3|3491.5|3485.5|29
1660822800000|2022-08-18 11:40:00|3495.5|3489.5|3496.8|3490.8|3499.5|3493.5|3495.3|3489.3|42
1660823100000|2022-08-18 11:45:00|3497|3491|3492.8|3486.8|3497.3|3491.3|3491.8|3485.8|68
1660823400000|2022-08-18 11:50:00|3492.5|3486.5|3509.8|3503.8|3512.5|3506.5|3486.5|3480.5|93
1660823700000|2022-08-18 11:55:00|3509.5|3503.5|3502|3496|3509.8|3503.8|3502|3496|53
1660824000000|2022-08-18 12:00:00|3501.8|3495.8|3505|3499|3509.3|3503.3|3501.8|3495.8|34
1660824300000|2022-08-18 12:05:00|3505.3|3499.3|3503.8|3497.8|3506.5|3500.5|3503.8|3497.8|18
1660824600000|2022-08-18 12:10:00|3504|3498|3506.3|3500.3|3509.8|3503.8|3503.8|3497.8|25
1660824900000|2022-08-18 12:15:00|3506|3500|3501.8|3495.8|3506|3500|3498.3|3492.3|30
1660825200000|2022-08-18 12:20:00|3501.3|3495.3|3500|3494|3501.8|3495.8|3499.5|3493.5|7
1660825500000|2022-08-18 12:25:00|3499.8|3493.8|3498|3492|3500.5|3494.5|3495.8|3489.8|25
1660825800000|2022-08-18 12:30:00|3497.3|3491.3|3496|3490|3497.3|3491.3|3484.5|3478.5|87
1660826100000|2022-08-18 12:35:00|3495|3489|3491|3485|3495.8|3489.8|3491|3485|51
1660826400000|2022-08-18 12:40:00|3489.5|3483.5|3489.8|3483.8|3493.3|3487.3|3483.5|3477.5|38
1660826700000|2022-08-18 12:45:00|3490.3|3484.3|3490.5|3484.5|3492.3|3486.3|3486.3|3480.3|33
1660827000000|2022-08-18 12:50:00|3490.8|3484.8|3490.8|3484.8|3493.8|3487.8|3490.8|3484.8|38
1660827300000|2022-08-18 12:55:00|3491.5|3485.5|3492.3|3486.3|3492.3|3486.3|3486.5|3480.5|52
1660827600000|2022-08-18 13:00:00|3492|3486|3493.5|3487.5|3498|3492|3483|3477|295
1660827900000|2022-08-18 13:05:00|3492.5|3486.5|3494.8|3488.8|3501.8|3495.8|3492.3|3486.3|202
1660828200000|2022-08-18 13:10:00|3494.5|3488.5|3496.8|3490.8|3502.8|3496.8|3494.5|3488.5|152
1660828500000|2022-08-18 13:15:00|3497|3491|3487|3481|3501.5|3495.5|3485.3|3479.3|126
1660828800000|2022-08-18 13:20:00|3487.3|3481.3|3484.5|3478.5|3490.5|3484.5|3481.8|3475.8|117
1660829100000|2022-08-18 13:25:00|3484.8|3478.8|3499.8|3493.8|3501.8|3495.8|3484.3|3478.3|165
1660829400000|2022-08-18 13:30:00|3500.3|3494.3|3492.8|3486.8|3501.8|3495.8|3491|3485|123
1660829700000|2022-08-18 13:35:00|3491.5|3485.5|3501.3|3495.3|3501.5|3495.5|3491.5|3485.5|176
1660830000000|2022-08-18 13:40:00|3501.5|3495.5|3504.1|3498.1|3516|3510|3501.5|3495.5|199
1660830300000|2022-08-18 13:45:00|3503.6|3497.6|3487.5|3481.5|3503.6|3497.6|3487.3|3481.3|120
1660830600000|2022-08-18 13:50:00|3487.8|3481.8|3483.8|3477.8|3490.8|3484.8|3483|3477|105
1660830900000|2022-08-18 13:55:00|3483.3|3477.3|3489.3|3483.3|3489.3|3483.3|3482.3|3476.3|131
1660831200000|2022-08-18 14:00:00|3489|3483|3482.8|3476.8|3490.8|3484.8|3479|3473|77
1660831500000|2022-08-18 14:05:00|3482.3|3476.3|3484.5|3478.5|3486.3|3480.3|3479.8|3473.8|78
1660831800000|2022-08-18 14:10:00|3484|3478|3481.3|3475.3|3486.3|3480.3|3481|3475|70
1660832100000|2022-08-18 14:15:00|3481.5|3475.5|3483.8|3477.8|3488|3482|3481.5|3475.5|117
1660832400000|2022-08-18 14:20:00|3484|3478|3481.5|3475.5|3485.3|3479.3|3480|3474|112
1660832700000|2022-08-18 14:25:00|3481.3|3475.3|3490|3484|3490.5|3484.5|3481.3|3475.3|59
1660833000000|2022-08-18 14:30:00|3489.5|3483.5|3489.3|3483.3|3494|3488|3485.5|3479.5|96
1660833300000|2022-08-18 14:35:00|3489.5|3483.5|3485.8|3479.8|3489.5|3483.5|3481.8|3475.8|87
1660833600000|2022-08-18 14:40:00|3486|3480|3484|3478|3486.8|3480.8|3479.3|3473.3|102
1660833900000|2022-08-18 14:45:00|3483|3477|3485.5|3479.5|3486.3|3480.3|3480.8|3474.8|68
1660834200000|2022-08-18 14:50:00|3484.5|3478.5|3478|3472|3486|3480|3472.6|3466.6|136
1660834500000|2022-08-18 14:55:00|3478.3|3472.3|3478.5|3472.5|3479.8|3473.8|3470.8|3464.8|143
1660834800000|2022-08-18 15:00:00|3478.3|3472.3|3466.5|3460.5|3478.3|3472.3|3464.8|3458.8|113
1660835100000|2022-08-18 15:05:00|3466.3|3460.3|3464.3|3458.3|3467.5|3461.5|3462.5|3456.5|86
1660835400000|2022-08-18 15:10:00|3464.5|3458.5|3467|3461|3468.3|3462.3|3464.3|3458.3|36
1660835700000|2022-08-18 15:15:00|3466.5|3460.5|3472|3466|3472|3466|3466.5|3460.5|59
1660836000000|2022-08-18 15:20:00|3472.3|3466.3|3477.5|3471.5|3477.8|3471.8|3472.3|3466.3|40
1660836300000|2022-08-18 15:25:00|3477.8|3471.8|3480.8|3474.8|3481.5|3475.5|3477|3471|17
1660836600000|2022-08-18 15:30:00|3481|3475|3478.3|3472.3|3481.3|3475.3|3476.5|3470.5|50
1660836900000|2022-08-18 15:35:00|3478|3472|3481.3|3475.3|3481.5|3475.5|3477.5|3471.5|42
1660837200000|2022-08-18 15:40:00|3481|3475|3467.8|3461.8|3481|3475|3467.8|3461.8|37
1660837500000|2022-08-18 15:45:00|3468|3462|3474.8|3468.8|3475|3469|3467.8|3461.8|22
1660837800000|2022-08-18 15:50:00|3474.5|3468.5|3475.5|3469.5|3476.8|3470.8|3474.5|3468.5|27
1660838100000|2022-08-18 15:55:00|3474.8|3468.8|3470|3464|3474.8|3468.8|3470|3464|26
1660838400000|2022-08-18 16:00:00|3470.3|3464.3|3473.3|3467.3|3473.8|3467.8|3470|3464|137
1660838700000|2022-08-18 16:05:00|3473.5|3467.5|3478|3472|3478|3472|3472|3466|41
1660839000000|2022-08-18 16:10:00|3477.8|3471.8|3477|3471|3478.8|3472.8|3476.3|3470.3|36
1660839300000|2022-08-18 16:15:00|3476.8|3470.8|3476.8|3470.8|3478|3472|3475.8|3469.8|50
1660839600000|2022-08-18 16:20:00|3477|3471|3474.8|3468.8|3477|3471|3472.8|3466.8|48
1660839900000|2022-08-18 16:25:00|3474.5|3468.5|3473.3|3467.3|3475|3469|3473.3|3467.3|27
1660840200000|2022-08-18 16:30:00|3473.5|3467.5|3474.3|3468.3|3474.3|3468.3|3471.8|3465.8|45
1660840500000|2022-08-18 16:35:00|3474|3468|3473.5|3467.5|3474|3468|3472.3|3466.3|26
1660840800000|2022-08-18 16:40:00|3473.3|3467.3|3472|3466|3473.5|3467.5|3471.5|3465.5|26
1660841100000|2022-08-18 16:45:00|3472.8|3466.8|3475.3|3469.3|3475.3|3469.3|3471.5|3465.5|38
1660841400000|2022-08-18 16:50:00|3475.5|3469.5|3475|3469|3477|3471|3473.3|3467.3|45
1660841700000|2022-08-18 16:55:00|3474.8|3468.8|3470.9|3464.9|3475.6|3469.6|3469.6|3463.6|87
1660842000000|2022-08-18 17:00:00|3471.1|3465.1|3469.6|3463.6|3474.1|3468.1|3469.6|3463.6|60
1660842300000|2022-08-18 17:05:00|3469.9|3463.9|3473.1|3467.1|3473.6|3467.6|3469.9|3463.9|24
1660842600000|2022-08-18 17:10:00|3473.4|3467.4|3474.1|3468.1|3476.4|3470.4|3473.4|3467.4|44
1660842900000|2022-08-18 17:15:00|3474.4|3468.4|3474.4|3468.4|3474.9|3468.9|3472.9|3466.9|9
1660843200000|2022-08-18 17:20:00|3474.6|3468.6|3476.6|3470.6|3478.9|3472.9|3474.6|3468.6|19
1660843500000|2022-08-18 17:25:00|3476.4|3470.4|3479.6|3473.6|3480.4|3474.4|3475.9|3469.9|34
1660843800000|2022-08-18 17:30:00|3480.6|3474.6|3480.1|3474.1|3481.1|3475.1|3479.9|3473.9|15
1660844100000|2022-08-18 17:35:00|3479.9|3473.9|3477.6|3471.6|3479.9|3473.9|3477.6|3471.6|8
1660844400000|2022-08-18 17:40:00|3479.4|3473.4|3479.1|3473.1|3479.4|3473.4|3479.1|3473.1|2
1660844700000|2022-08-18 17:45:00|3478.6|3472.6|3478.6|3472.6|3478.6|3472.6|3477.6|3471.6|10
1660845000000|2022-08-18 17:50:00|3478.9|3472.9|3481.1|3475.1|3483.9|3477.9|3478.9|3472.9|51
1660845300000|2022-08-18 17:55:00|3481.4|3475.4|3491|3472.3|3491|3475.6|3481.4|3469|11
1660867200000|2022-08-19 00:00:00|3489.5|3483.5|3490.5|3484.5|3490.5|3484.5|3489.5|3483.5|5
1660867500000|2022-08-19 00:05:00|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1660867800000|2022-08-19 00:10:00|3490|3484|3476.3|3470.3|3490|3484|3470.5|3464.5|19
1660868100000|2022-08-19 00:15:00|3476.5|3470.5|3480.5|3474.5|3480.5|3474.5|3475.5|3469.5|30
1660868400000|2022-08-19 00:20:00|3480.3|3474.3|3479.8|3473.8|3480.3|3474.3|3479.8|3473.8|3
1660868700000|2022-08-19 00:25:00|3480|3474|3479.3|3473.3|3480|3474|3479.3|3473.3|7
1660869000000|2022-08-19 00:30:00|3479|3473|3478.3|3472.3|3479|3473|3478.3|3472.3|4
1660869300000|2022-08-19 00:35:00|3478|3472|3478|3472|3478|3472|3478|3472|1
1660869600000|2022-08-19 00:40:00|3477.8|3471.8|3477.8|3471.8|3478|3472|3477.3|3471.3|7
1660869900000|2022-08-19 00:45:00|3477.5|3471.5|3477.5|3471.5|3477.5|3471.5|3477.5|3471.5|1
1660870200000|2022-08-19 00:50:00|3477|3468.3|3475.8|3469.8|3477|3469.8|3473|3467|15
1660870500000|2022-08-19 00:55:00|3476|3470|3475.8|3469.8|3476|3470|3475.8|3469.8|2
1660870800000|2022-08-19 01:00:00|3475.5|3469.5|3475.5|3469.5|3482|3476|3471.5|3465.5|274
1660871100000|2022-08-19 01:05:00|3475.3|3469.3|3472.5|3466.5|3481|3475|3472.3|3466.3|239
1660871400000|2022-08-19 01:10:00|3474|3468|3477.3|3471.3|3477.8|3471.8|3472|3466|120
1660871700000|2022-08-19 01:15:00|3477.5|3471.5|3470.5|3464.5|3478.5|3472.5|3468.3|3462.3|155
1660872000000|2022-08-19 01:20:00|3470.8|3464.8|3471|3465|3473|3467|3470.5|3464.5|115
1660872300000|2022-08-19 01:25:00|3470.5|3464.5|3470.5|3464.5|3471.3|3465.3|3469|3463|65
1660872600000|2022-08-19 01:30:00|3470.8|3464.8|3469.8|3463.8|3471.3|3465.3|3467.8|3461.8|98
1660872900000|2022-08-19 01:35:00|3469.5|3463.5|3469.5|3463.5|3471.3|3465.3|3469.3|3463.3|72
1660873200000|2022-08-19 01:40:00|3469.3|3463.3|3473|3467|3473|3467|3468.5|3462.5|109
1660873500000|2022-08-19 01:45:00|3473.5|3467.5|3472.5|3466.5|3475.5|3469.5|3471.5|3465.5|120
1660873800000|2022-08-19 01:50:00|3472.8|3466.8|3470.3|3464.3|3476|3470|3469|3463|114
1660874100000|2022-08-19 01:55:00|3469|3463|3469.8|3463.8|3471.3|3465.3|3469|3463|42
1660874400000|2022-08-19 02:00:00|3469.3|3463.3|3468.3|3462.3|3470|3464|3468.3|3462.3|40
1660874700000|2022-08-19 02:05:00|3468.5|3462.5|3470|3464|3471.3|3465.3|3468.5|3462.5|53
1660875000000|2022-08-19 02:10:00|3469.8|3463.8|3470|3464|3470.5|3464.5|3469.8|3463.8|12
1660875300000|2022-08-19 02:15:00|3469.8|3463.8|3468|3462|3469.8|3463.8|3468|3462|6
1660875600000|2022-08-19 02:20:00|3468.3|3462.3|3469|3463|3469.3|3463.3|3468.3|3462.3|36
1660875900000|2022-08-19 02:25:00|3469.3|3463.3|3469|3463|3469.3|3463.3|3468.8|3462.8|91
1660876200000|2022-08-19 02:30:00|3468.8|3462.8|3469.3|3463.3|3471.5|3465.5|3468.8|3462.8|40
1660876500000|2022-08-19 02:35:00|3469.5|3463.5|3477|3471|3477.5|3471.5|3469.5|3463.5|45
1660876800000|2022-08-19 02:40:00|3477.3|3471.3|3474.8|3468.8|3478.3|3472.3|3474.3|3468.3|59
1660877100000|2022-08-19 02:45:00|3475|3469|3473|3467|3475|3469|3472|3466|13
1660877400000|2022-08-19 02:50:00|3473.3|3467.3|3477.5|3471.5|3479.5|3473.5|3473.3|3467.3|34
1660877700000|2022-08-19 02:55:00|3476.8|3470.8|3491|3485|3492|3486|3476.5|3470.5|140
1660878000000|2022-08-19 03:00:00|3489.8|3483.8|3486.3|3480.3|3493.5|3487.5|3485|3479|204
1660878300000|2022-08-19 03:05:00|3485.8|3479.8|3482.3|3476.3|3486.3|3480.3|3481.5|3475.5|71
1660878600000|2022-08-19 03:10:00|3482|3476|3485.8|3479.8|3485.8|3479.8|3481.5|3475.5|98
1660878900000|2022-08-19 03:15:00|3485.3|3479.3|3491.3|3485.3|3492.5|3486.5|3485|3479|113
1660879200000|2022-08-19 03:20:00|3491|3485|3494.3|3488.3|3499|3493|3491|3485|146
1660879500000|2022-08-19 03:25:00|3493.8|3487.8|3502.3|3496.3|3503.3|3497.3|3492.8|3486.8|87
1660879800000|2022-08-19 03:30:00|3502|3496|3496.5|3490.5|3502|3496|3496.3|3490.3|25
1660880100000|2022-08-19 03:35:00|3496.3|3490.3|3496.3|3490.3|3496.5|3490.5|3496.3|3490.3|3
1660880400000|2022-08-19 03:40:00|3496.5|3490.5|3496.5|3490.5|3496.8|3490.8|3496.3|3490.3|17
1660880700000|2022-08-19 03:45:00|3496.8|3490.8|3499.3|3493.3|3499.5|3493.5|3496.5|3490.5|16
1660881000000|2022-08-19 03:50:00|3499.5|3493.5|3500|3494|3500.3|3494.3|3499.5|3493.5|5
1660881300000|2022-08-19 03:55:00|3499.8|3493.8|3493.5|3487.5|3500.3|3494.3|3493.3|3487.3|16
1660881600000|2022-08-19 04:00:00|3493.8|3487.8|3490.5|3484.5|3493.8|3487.8|3490.5|3484.5|16
1660881900000|2022-08-19 04:05:00|3490.3|3484.3|3488|3482|3490.8|3484.8|3487.5|3481.5|17
1660882200000|2022-08-19 04:10:00|3487.5|3481.5|3484.5|3478.5|3487.8|3481.8|3483.8|3477.8|16
1660882500000|2022-08-19 04:15:00|3484.3|3478.3|3485.8|3479.8|3487.3|3481.3|3484|3478|25
1660882800000|2022-08-19 04:20:00|3484.9|3478.9|3487|3481|3488.5|3482.5|3484.8|3478.8|47
1660883100000|2022-08-19 04:25:00|3487.3|3481.3|3485.8|3479.8|3487.3|3481.3|3485.3|3479.3|22
1660883400000|2022-08-19 04:30:00|3485.5|3479.5|3486|3480|3486.5|3480.5|3484|3478|36
1660883700000|2022-08-19 04:35:00|3485.3|3479.3|3486.8|3480.8|3486.8|3480.8|3484.8|3478.8|16
1660884000000|2022-08-19 04:40:00|3486|3480|3487.5|3481.5|3487.5|3481.5|3485.3|3479.3|22
1660884300000|2022-08-19 04:45:00|3487.8|3481.8|3484.8|3478.8|3488.5|3482.5|3484.1|3478.1|24
1660884600000|2022-08-19 04:50:00|3485.8|3479.8|3486.3|3480.3|3487.3|3481.3|3485.8|3479.8|13
1660884900000|2022-08-19 04:55:00|3486.5|3480.5|3487.8|3481.8|3488.5|3482.5|3486.3|3480.3|66
1660885200000|2022-08-19 05:00:00|3488|3482|3487|3481|3490|3484|3487|3481|35
1660885500000|2022-08-19 05:05:00|3487.3|3481.3|3487.3|3481.3|3487.8|3481.8|3486.5|3480.5|21
1660885800000|2022-08-19 05:10:00|3487|3481|3487.8|3481.8|3488.3|3482.3|3486|3480|35
1660886100000|2022-08-19 05:15:00|3487.5|3481.5|3487.3|3481.3|3488.5|3482.5|3487.3|3481.3|28
1660886400000|2022-08-19 05:20:00|3487.5|3481.5|3487.8|3481.8|3489|3483|3487.5|3481.5|9
1660886700000|2022-08-19 05:25:00|3487.5|3481.5|3487.8|3481.8|3488|3482|3487.3|3481.3|26
1660887000000|2022-08-19 05:30:00|3488|3482|3493.3|3487.3|3495|3489|3485.3|3479.3|133
1660887300000|2022-08-19 05:35:00|3493|3487|3493.8|3487.8|3497.3|3491.3|3493|3487|69
1660887600000|2022-08-19 05:40:00|3493.5|3487.5|3493.8|3487.8|3495.3|3489.3|3492.8|3486.8|136
1660887900000|2022-08-19 05:45:00|3493.5|3487.5|3500|3494|3500.8|3494.8|3493.5|3487.5|77
1660888200000|2022-08-19 05:50:00|3500.3|3494.3|3500.3|3494.3|3501.3|3495.3|3498.8|3492.8|48
1660888500000|2022-08-19 05:55:00|3500|3494|3497.8|3491.8|3501.3|3495.3|3495.5|3489.5|53
1660888800000|2022-08-19 06:00:00|3498|3492|3494|3488|3498.8|3492.8|3494|3488|73
1660889100000|2022-08-19 06:05:00|3494.3|3488.3|3494.3|3488.3|3498.5|3492.5|3494|3488|68
1660889400000|2022-08-19 06:10:00|3494|3488|3492.3|3486.3|3496.8|3490.8|3491.3|3485.3|57
1660889700000|2022-08-19 06:15:00|3492|3486|3493.5|3487.5|3494.3|3488.3|3489.8|3483.8|292
1660890000000|2022-08-19 06:20:00|3493|3487|3492|3486|3497.3|3491.3|3490.5|3484.5|184
1660890300000|2022-08-19 06:25:00|3491.5|3485.5|3492.3|3486.3|3493|3487|3486.3|3480.3|112
1660890600000|2022-08-19 06:30:00|3492|3486|3493.8|3487.8|3495.8|3489.8|3490|3484|77
1660890900000|2022-08-19 06:35:00|3493.3|3487.3|3493.8|3487.8|3493.8|3487.8|3490.5|3484.5|103
1660891200000|2022-08-19 06:40:00|3495.3|3489.3|3487|3481|3495.3|3489.3|3486.3|3480.3|70
1660891500000|2022-08-19 06:45:00|3485.4|3479.4|3487.5|3481.5|3490.5|3484.5|3482.8|3476.8|150
1660891800000|2022-08-19 06:50:00|3487.3|3481.3|3496|3490|3496.5|3490.5|3486.5|3480.5|213
1660892100000|2022-08-19 06:55:00|3497.8|3491.8|3501|3495|3501|3495|3494.5|3488.5|127
1660892400000|2022-08-19 07:00:00|3500|3494|3531.3|3525.3|3531.3|3525.3|3494.8|3488.8|134
1660892700000|2022-08-19 07:05:00|3529.8|3523.8|3521.4|3515.4|3531.3|3525.3|3515|3509|65
1660893000000|2022-08-19 07:10:00|3521.3|3515.3|3515.3|3509.3|3522.3|3516.3|3510.8|3504.8|62
1660893300000|2022-08-19 07:15:00|3514.3|3508.3|3512.5|3506.5|3517|3511|3511.5|3505.5|38
1660893600000|2022-08-19 07:20:00|3512.3|3506.3|3509.8|3503.8|3512.3|3506.3|3508|3502|52
1660893900000|2022-08-19 07:25:00|3510.9|3504.9|3512.3|3506.3|3514.3|3508.3|3508.5|3502.5|36
1660894200000|2022-08-19 07:30:00|3512|3506|3515.8|3509.8|3516.3|3510.3|3506.8|3500.8|27
1660894500000|2022-08-19 07:35:00|3516|3510|3514.3|3508.3|3518|3512|3512.3|3506.3|42
1660894800000|2022-08-19 07:40:00|3514|3508|3512.5|3506.5|3514.5|3508.5|3512.5|3506.5|20
1660895100000|2022-08-19 07:45:00|3512.8|3506.8|3516|3510|3516.3|3510.3|3512.8|3506.8|30
1660895400000|2022-08-19 07:50:00|3515.8|3509.8|3515|3509|3515.8|3509.8|3510.5|3504.5|29
1660895700000|2022-08-19 07:55:00|3514.8|3508.8|3514.5|3508.5|3515.5|3509.5|3514.5|3508.5|7
1660896000000|2022-08-19 08:00:00|3514.3|3508.3|3509.8|3503.8|3515|3509|3509.8|3503.8|55
1660896300000|2022-08-19 08:05:00|3509.5|3503.5|3506.3|3500.3|3509.5|3503.5|3501.5|3495.5|35
1660896600000|2022-08-19 08:10:00|3506.5|3500.5|3508|3502|3515|3509|3506|3500|47
1660896900000|2022-08-19 08:15:00|3507.5|3501.5|3509|3503|3509.8|3503.8|3501.3|3495.3|43
1660897200000|2022-08-19 08:20:00|3508.8|3502.8|3509.8|3503.8|3509.8|3503.8|3504.3|3498.3|34
1660897500000|2022-08-19 08:25:00|3509.5|3503.5|3508.8|3502.8|3509.5|3503.5|3503|3497|33
1660897800000|2022-08-19 08:30:00|3508.5|3502.5|3497|3491|3508.5|3502.5|3496.8|3490.8|38
1660898100000|2022-08-19 08:35:00|3496.5|3490.5|3497|3491|3500|3494|3494|3488|56
1660898400000|2022-08-19 08:40:00|3497.3|3491.3|3501.8|3495.8|3501.8|3495.8|3497.3|3491.3|27
1660898700000|2022-08-19 08:45:00|3502.8|3496.8|3498.3|3492.3|3503.5|3497.5|3498.3|3492.3|45
1660899000000|2022-08-19 08:50:00|3498.5|3492.5|3498|3492|3501|3495|3497.8|3491.8|25
1660899300000|2022-08-19 08:55:00|3499|3493|3497.3|3491.3|3502.5|3496.5|3497.3|3491.3|38
1660899600000|2022-08-19 09:00:00|3497|3491|3500.3|3494.3|3500.3|3494.3|3493.8|3487.8|36
1660899900000|2022-08-19 09:05:00|3500.8|3494.8|3509.3|3503.3|3509.3|3503.3|3500.8|3494.8|41
1660900200000|2022-08-19 09:10:00|3509.5|3503.5|3508.5|3502.5|3509.8|3503.8|3503.9|3497.9|44
1660900500000|2022-08-19 09:15:00|3508|3502|3510.8|3504.8|3511|3505|3506.8|3500.8|32
1660900800000|2022-08-19 09:20:00|3511|3505|3511.3|3505.3|3511.8|3505.8|3506.8|3500.8|33
1660901100000|2022-08-19 09:25:00|3511.5|3505.5|3511.3|3505.3|3513.8|3507.8|3507.8|3501.8|29
1660901400000|2022-08-19 09:30:00|3511|3505|3513.3|3507.3|3513.5|3507.5|3509.8|3503.8|19
1660901700000|2022-08-19 09:35:00|3513.5|3507.5|3514.3|3508.3|3516|3510|3513.5|3507.5|37
1660902000000|2022-08-19 09:40:00|3514|3508|3513.3|3507.3|3516.3|3510.3|3513.3|3507.3|36
1660902300000|2022-08-19 09:45:00|3513|3507|3518.5|3512.5|3519.3|3513.3|3511.8|3505.8|54
1660902600000|2022-08-19 09:50:00|3518.8|3512.8|3516.5|3510.5|3520|3514|3515.8|3509.8|69
1660902900000|2022-08-19 09:55:00|3516.8|3510.8|3513.8|3507.8|3519.8|3513.8|3513.8|3507.8|27
1660903200000|2022-08-19 10:00:00|3513.5|3507.5|3506.8|3500.8|3513.8|3507.8|3506.8|3500.8|24
1660903500000|2022-08-19 10:05:00|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3502|3496|23
1660903800000|2022-08-19 10:10:00|3506.8|3500.8|3500.5|3494.5|3507.5|3501.5|3500.3|3494.3|20
1660904100000|2022-08-19 10:15:00|3501|3495|3505.8|3499.8|3507.3|3501.3|3501|3495|24
1660904400000|2022-08-19 10:20:00|3506|3500|3497.8|3491.8|3507.3|3501.3|3497.8|3491.8|36
1660904700000|2022-08-19 10:25:00|3497.5|3491.5|3495.5|3489.5|3497.5|3491.5|3495.5|3489.5|9
1660905000000|2022-08-19 10:30:00|3495.8|3489.8|3496.3|3490.3|3496.5|3490.5|3495.8|3489.8|5
1660905300000|2022-08-19 10:35:00|3496|3490|3495.8|3489.8|3497|3491|3493.5|3487.5|45
1660905600000|2022-08-19 10:40:00|3496.8|3490.8|3490.3|3484.3|3496.8|3490.8|3490|3484|25
1660905900000|2022-08-19 10:45:00|3490.5|3484.5|3495|3489|3495.3|3489.3|3489.8|3483.8|36
1660906200000|2022-08-19 10:50:00|3495.8|3489.8|3496.8|3490.8|3496.8|3490.8|3490.5|3484.5|35
1660906500000|2022-08-19 10:55:00|3495.9|3489.9|3498.5|3492.5|3500.5|3494.5|3495.5|3489.5|20
1660906800000|2022-08-19 11:00:00|3498.3|3492.3|3501|3495|3502.3|3496.3|3496.8|3490.8|31
1660907100000|2022-08-19 11:05:00|3500.8|3494.8|3502.5|3496.5|3502.5|3496.5|3498.8|3492.8|27
1660907400000|2022-08-19 11:10:00|3502.8|3496.8|3502.8|3496.8|3503.3|3497.3|3501.8|3495.8|11
1660907700000|2022-08-19 11:15:00|3502.5|3496.5|3501.3|3495.3|3502.8|3496.8|3499|3493|25
1660908000000|2022-08-19 11:20:00|3501.5|3495.5|3501|3495|3502|3496|3500.3|3494.3|16
1660908300000|2022-08-19 11:25:00|3500.5|3494.5|3499.5|3493.5|3500.5|3494.5|3498.8|3492.8|21
1660908600000|2022-08-19 11:30:00|3498.5|3492.5|3492.3|3486.3|3502|3496|3492|3486|46
1660908900000|2022-08-19 11:35:00|3492|3486|3493.8|3487.8|3494|3488|3489.6|3483.6|15
1660909200000|2022-08-19 11:40:00|3494|3488|3486.3|3480.3|3494|3488|3484.5|3478.5|69
1660909500000|2022-08-19 11:45:00|3486|3480|3487.8|3481.8|3489.3|3483.3|3482.3|3476.3|68
1660909800000|2022-08-19 11:50:00|3487.5|3481.5|3486.8|3480.8|3488.3|3482.3|3484.5|3478.5|63
1660910100000|2022-08-19 11:55:00|3486.5|3480.5|3482.5|3476.5|3487|3481|3479.3|3473.3|58
1660910400000|2022-08-19 12:00:00|3482.8|3476.8|3481|3475|3485.3|3479.3|3479|3473|43
1660910700000|2022-08-19 12:05:00|3481.3|3475.3|3480.5|3474.5|3483|3477|3479.5|3473.5|32
1660911000000|2022-08-19 12:10:00|3480|3474|3479.3|3473.3|3483.3|3477.3|3479.3|3473.3|27
1660911300000|2022-08-19 12:15:00|3479.5|3473.5|3484.5|3478.5|3485.5|3479.5|3479.5|3473.5|26
1660911600000|2022-08-19 12:20:00|3484.3|3478.3|3481.8|3475.8|3484.5|3478.5|3478|3472|58
1660911900000|2022-08-19 12:25:00|3481.5|3475.5|3480.5|3474.5|3482.8|3476.8|3480|3474|21
1660912200000|2022-08-19 12:30:00|3480.3|3474.3|3485.8|3479.8|3486.3|3480.3|3480|3474|38
1660912500000|2022-08-19 12:35:00|3486|3480|3486.8|3480.8|3489.3|3483.3|3485|3479|59
1660912800000|2022-08-19 12:40:00|3486|3480|3487.3|3481.3|3491|3485|3485.3|3479.3|42
1660913100000|2022-08-19 12:45:00|3487|3481|3488.8|3482.8|3489.5|3483.5|3486.8|3480.8|24
1660913400000|2022-08-19 12:50:00|3489.8|3483.8|3493.3|3487.3|3494.3|3488.3|3488.8|3482.8|31
1660913700000|2022-08-19 12:55:00|3493|3487|3483|3477|3493|3487|3481.5|3475.5|50
1660914000000|2022-08-19 13:00:00|3482.3|3476.3|3470.5|3464.5|3482.3|3476.3|3468.8|3462.8|269
1660914300000|2022-08-19 13:05:00|3470.8|3464.8|3474.3|3468.3|3476.3|3470.3|3469.3|3463.3|182
1660914600000|2022-08-19 13:10:00|3474|3468|3477.8|3471.8|3479.8|3473.8|3473.3|3467.3|150
1660914900000|2022-08-19 13:15:00|3477.5|3471.5|3472.3|3466.3|3477.5|3471.5|3470.5|3464.5|41
1660915200000|2022-08-19 13:20:00|3472.8|3466.8|3492|3486|3492|3486|3472.8|3466.8|100
1660915500000|2022-08-19 13:25:00|3492.5|3486.5|3504.5|3498.5|3506.3|3500.3|3491.3|3485.3|175
1660915800000|2022-08-19 13:30:00|3504.8|3498.8|3491|3485|3504.8|3498.8|3490.5|3484.5|183
1660916100000|2022-08-19 13:35:00|3491.3|3485.3|3481.3|3475.3|3494.3|3488.3|3480.8|3474.8|138
1660916400000|2022-08-19 13:40:00|3481.8|3475.8|3479.8|3473.8|3483.3|3477.3|3476.3|3470.3|132
1660916700000|2022-08-19 13:45:00|3479.5|3473.5|3468.3|3462.3|3485.8|3479.8|3467.8|3461|134
1660917000000|2022-08-19 13:50:00|3468|3462|3460.8|3454.8|3472.3|3466.3|3456|3450|143
1660917300000|2022-08-19 13:55:00|3460.5|3454.5|3450.1|3444.1|3460.5|3454.5|3447.3|3441.3|251
1660917600000|2022-08-19 14:00:00|3449|3443|3455.8|3449.8|3457.5|3451.5|3446.8|3440.8|194
1660917900000|2022-08-19 14:05:00|3458.8|3452.8|3465|3459|3466.5|3460.5|3457.3|3451.3|86
1660918200000|2022-08-19 14:10:00|3465.3|3459.3|3467|3461|3469.8|3463.8|3465.3|3459.3|64
1660918500000|2022-08-19 14:15:00|3467.3|3461.3|3476.5|3470.5|3477.3|3471.3|3461.8|3455.8|113
1660918800000|2022-08-19 14:20:00|3478.5|3472.5|3477|3471|3480.3|3474.3|3474.8|3468.8|80
1660919100000|2022-08-19 14:25:00|3476.8|3470.8|3478.3|3472.3|3478.8|3472.8|3472.5|3466.5|28
1660919400000|2022-08-19 14:30:00|3478|3472|3477|3471|3484.3|3478.3|3476|3470|84
1660919700000|2022-08-19 14:35:00|3476.5|3470.5|3474.3|3468.3|3477.5|3471.5|3469.5|3463.5|47
1660920000000|2022-08-19 14:40:00|3474.5|3468.5|3485.8|3479.8|3487.3|3481.3|3474.5|3468.5|80
1660920300000|2022-08-19 14:45:00|3486|3480|3497.3|3491.3|3509.3|3503.3|3485.3|3479.3|130
1660920600000|2022-08-19 14:50:00|3497|3491|3490.8|3484.8|3500.8|3494.8|3489|3483|65
1660920900000|2022-08-19 14:55:00|3490.3|3484.3|3488.8|3482.8|3492.8|3486.8|3484.5|3478.5|105
1660921200000|2022-08-19 15:00:00|3489|3483|3486.5|3480.5|3490|3484|3482|3476|105
1660921500000|2022-08-19 15:05:00|3486.3|3480.3|3485.3|3479.3|3486.8|3480.8|3484.8|3478.8|32
1660921800000|2022-08-19 15:10:00|3485|3479|3486.3|3480.3|3487.3|3481.3|3484.8|3478.8|54
1660922100000|2022-08-19 15:15:00|3486.5|3480.5|3486.5|3480.5|3487.3|3481.3|3485.3|3479.3|111
1660922400000|2022-08-19 15:20:00|3486.3|3480.3|3485.5|3479.5|3487.3|3481.3|3479.5|3473.5|78
1660922700000|2022-08-19 15:25:00|3485.3|3479.3|3485.8|3479.8|3486.3|3480.3|3482.3|3476.3|37
1660923000000|2022-08-19 15:30:00|3485.5|3479.5|3487.5|3481.5|3487.5|3481.5|3483|3477|46
1660923300000|2022-08-19 15:35:00|3487.8|3481.8|3491.8|3485.8|3491.8|3485.8|3487.8|3481.8|35
1660923600000|2022-08-19 15:40:00|3492.6|3486.6|3508.3|3502.3|3508.5|3502.5|3492.6|3486.6|140
1660923900000|2022-08-19 15:45:00|3508.5|3502.5|3513.5|3507.5|3516|3510|3501.5|3495.5|149
1660924200000|2022-08-19 15:50:00|3513.8|3507.8|3508.8|3502.8|3516.8|3510.8|3508.3|3502.3|105
1660924500000|2022-08-19 15:55:00|3508.5|3502.5|3506.3|3500.3|3508.8|3502.8|3502.5|3496.5|36
1660924800000|2022-08-19 16:00:00|3506.5|3500.5|3510.3|3504.3|3512.8|3506.8|3506.5|3500.5|48
1660925100000|2022-08-19 16:05:00|3510.5|3504.5|3505.5|3499.5|3510.8|3504.8|3504|3498|63
1660925400000|2022-08-19 16:10:00|3505.8|3499.8|3504.5|3498.5|3506.5|3500.5|3504.5|3498.5|36
1660925700000|2022-08-19 16:15:00|3504.3|3498.3|3506.3|3500.3|3507.3|3501.3|3503|3497|75
1660926000000|2022-08-19 16:20:00|3506|3500|3505.3|3499.3|3507|3501|3505.3|3499.3|21
1660926300000|2022-08-19 16:25:00|3506.3|3500.3|3505.5|3499.5|3506.8|3500.8|3505.5|3499.5|15
1660926600000|2022-08-19 16:30:00|3505.3|3499.3|3510.3|3504.3|3510.3|3504.3|3503|3497|58
1660926900000|2022-08-19 16:35:00|3510.5|3504.5|3511.8|3505.8|3512|3506|3510.5|3504.5|8
1660927200000|2022-08-19 16:40:00|3512|3506|3510.8|3504.8|3512|3506|3510.3|3504.3|36
1660927500000|2022-08-19 16:45:00|3510.5|3504.5|3507.1|3501.1|3510.8|3504.8|3506.3|3500.3|83
1660927800000|2022-08-19 16:50:00|3507.3|3501.3|3507|3501|3510.3|3504.3|3505.3|3499.3|75
1660928100000|2022-08-19 16:55:00|3506.8|3500.8|3506.6|3500.6|3508.9|3502.9|3504.6|3498.6|95
1660928400000|2022-08-19 17:00:00|3506.4|3500.4|3507.6|3501.6|3509.1|3503.1|3505.4|3499.4|80
1660928700000|2022-08-19 17:05:00|3507.9|3501.9|3505.9|3499.9|3508.4|3502.4|3504.9|3498.9|26
1660929000000|2022-08-19 17:10:00|3504.6|3498.6|3505.6|3499.6|3507.9|3501.9|3503.4|3497.4|36
1660929300000|2022-08-19 17:15:00|3504.9|3498.9|3502.6|3496.6|3504.9|3498.9|3501.4|3495.4|6
1660929600000|2022-08-19 17:20:00|3502.9|3496.9|3502.4|3496.4|3502.9|3496.9|3501.1|3495.1|10
1660929900000|2022-08-19 17:25:00|3501.9|3495.9|3500.4|3494.4|3501.9|3495.9|3500.4|3494.4|5
1660930200000|2022-08-19 17:30:00|3500.1|3494.1|3501.4|3495.4|3502.1|3496.1|3499.6|3493.6|39
1660930500000|2022-08-19 17:35:00|3500.9|3494.9|3500.6|3494.6|3501.4|3495.4|3499.6|3493.6|31
1660930800000|2022-08-19 17:40:00|3500.4|3494.4|3502.4|3496.4|3502.4|3496.4|3499.9|3493.9|22
1660931100000|2022-08-19 17:45:00|3501.9|3495.9|3503.9|3497.9|3504.1|3498.1|3501.9|3495.9|9
1660931400000|2022-08-19 17:50:00|3503.6|3497.6|3495.4|3489.4|3503.6|3497.6|3490.8|3484.8|45
1660931700000|2022-08-19 17:55:00|3495.3|3489.3|3504.3|3485.5|3506.3|3489.3|3493.4|3481.8|16
1661126400000|2022-08-22 00:00:00|3495.8|3489.8|3495.8|3489.8|3495.8|3489.8|3495.5|3489.5|3
1661126700000|2022-08-22 00:05:00|3496.3|3490.3|3493.8|3487.8|3496.3|3490.3|3493.8|3487.8|22
1661127000000|2022-08-22 00:10:00|3494|3488|3496|3490|3497|3491|3494|3488|34
1661127300000|2022-08-22 00:15:00|3496.3|3490.3|3491.3|3485.3|3496.8|3490.8|3491.3|3485.3|31
1661127600000|2022-08-22 00:20:00|3491.5|3485.5|3491.8|3485.8|3491.8|3485.8|3491.5|3485.5|2
1661127900000|2022-08-22 00:25:00|3492|3486|3490.3|3484.3|3492|3486|3490.3|3484.3|38
1661128200000|2022-08-22 00:30:00|3490.5|3484.5|3490.8|3484.8|3491|3485|3490|3484|45
1661128500000|2022-08-22 00:35:00|3491|3485|3492.5|3486.5|3493|3487|3490.8|3484.8|17
1661128800000|2022-08-22 00:40:00|3492.8|3486.8|3494|3488|3495.8|3489.8|3492.8|3486.8|9
1661129100000|2022-08-22 00:45:00|3494.8|3488.8|3494.3|3488.3|3495.8|3489.8|3494|3488|26
1661129400000|2022-08-22 00:50:00|3494.5|3488.5|3490|3484|3495.3|3489.3|3489.8|3483.8|30
1661129700000|2022-08-22 00:55:00|3491.3|3485.3|3488.8|3482.8|3492.3|3486.3|3485.5|3479.5|35
1661130000000|2022-08-22 01:00:00|3489.8|3483.8|3498.3|3492.3|3500.5|3494.5|3487.3|3481.3|169
1661130300000|2022-08-22 01:05:00|3498|3492|3508.5|3502.5|3512|3506|3498|3492|172
1661130600000|2022-08-22 01:10:00|3508.3|3502.3|3500.5|3494.5|3508.5|3502.5|3500|3494|35
1661130900000|2022-08-22 01:15:00|3500.8|3494.8|3493.3|3487.3|3507.3|3501.3|3490.3|3484.3|149
1661131200000|2022-08-22 01:20:00|3493|3487|3491.5|3485.5|3495.8|3489.8|3490.8|3484.8|144
1661131500000|2022-08-22 01:25:00|3491.3|3485.3|3488.8|3482.8|3494|3488|3486.8|3480.8|285
1661131800000|2022-08-22 01:30:00|3489|3483|3488.8|3482.8|3490.3|3484.3|3485.8|3479.8|141
1661132100000|2022-08-22 01:35:00|3488.5|3482.5|3490.5|3484.5|3492|3486|3485.8|3479.8|196
1661132400000|2022-08-22 01:40:00|3490.3|3484.3|3487.8|3481.8|3491|3485|3486|3480|116
1661132700000|2022-08-22 01:45:00|3487.5|3481.5|3490.8|3484.8|3493.8|3487.8|3486.8|3480.8|143
1661133000000|2022-08-22 01:50:00|3491|3485|3493.5|3487.5|3493.8|3487.8|3488.8|3482.8|58
1661133300000|2022-08-22 01:55:00|3493.8|3487.8|3490.3|3484.3|3494.3|3488.3|3487.5|3481.5|120
1661133600000|2022-08-22 02:00:00|3490|3484|3493.8|3487.8|3495.8|3489.8|3487.8|3481.8|162
1661133900000|2022-08-22 02:05:00|3494|3488|3493.5|3487.5|3495.3|3489.3|3493|3487|56
1661134200000|2022-08-22 02:10:00|3493.8|3487.8|3489|3483|3493.8|3487.8|3488.5|3482.5|49
1661134500000|2022-08-22 02:15:00|3488.5|3482.5|3491.8|3485.8|3491.8|3485.8|3488.5|3482.5|14
1661134800000|2022-08-22 02:20:00|3492|3486|3497.5|3491.5|3498|3492|3492|3486|31
1661135100000|2022-08-22 02:25:00|3497.8|3491.8|3498.5|3492.5|3498.8|3492.8|3497.8|3491.8|5
1661135400000|2022-08-22 02:30:00|3496.5|3490.5|3489.3|3483.3|3496.5|3490.5|3489|3483|89
1661135700000|2022-08-22 02:35:00|3489.5|3483.5|3491.8|3485.8|3492.3|3486.3|3489.5|3483.5|138
1661136000000|2022-08-22 02:40:00|3491.5|3485.5|3487.3|3481.3|3492.5|3486.5|3486.8|3480.8|219
1661136300000|2022-08-22 02:45:00|3487.8|3481.8|3490.3|3484.3|3490.8|3484.8|3486.3|3480.3|119
1661136600000|2022-08-22 02:50:00|3490.5|3484.5|3495.5|3489.5|3495.8|3489.8|3490|3484|137
1661136900000|2022-08-22 02:55:00|3495.8|3489.8|3502.3|3496.3|3503|3497|3495.3|3489.3|174
1661137200000|2022-08-22 03:00:00|3502.5|3496.5|3498|3492|3503.3|3497.3|3495|3489|135
1661137500000|2022-08-22 03:05:00|3498.3|3492.3|3499.8|3493.8|3500|3494|3495.6|3489.5|94
1661137800000|2022-08-22 03:10:00|3500|3494|3503.8|3497.8|3503.8|3497.8|3497.9|3491.9|93
1661138100000|2022-08-22 03:15:00|3503.5|3497.5|3506|3500|3506.8|3500.8|3503.3|3497.3|20
1661138400000|2022-08-22 03:20:00|3505.8|3499.8|3499.5|3493.5|3505.8|3499.8|3498.5|3492.5|21
1661138700000|2022-08-22 03:25:00|3499.8|3493.8|3498|3492|3499.8|3493.8|3495.5|3489.5|41
1661139000000|2022-08-22 03:30:00|3498.3|3492.3|3503.5|3497.5|3503.5|3497.5|3498.3|3492.3|8
1661139300000|2022-08-22 03:35:00|3503.8|3497.8|3505.8|3499.8|3505.8|3499.8|3503.8|3497.8|5
1661139600000|2022-08-22 03:40:00|3506.3|3500.3|3508.8|3502.8|3509.8|3503.8|3506.3|3500.3|21
1661139900000|2022-08-22 03:45:00|3509|3503|3509.8|3503.8|3509.8|3503.8|3509|3503|4
1661140200000|2022-08-22 03:50:00|3510|3504|3510.3|3504.3|3510.3|3504.3|3510|3504|2
1661140500000|2022-08-22 03:55:00|3510.5|3504.5|3510.3|3504.3|3510.5|3504.5|3510.3|3504.3|4
1661140800000|2022-08-22 04:00:00|3510.5|3504.5|3506.5|3500.5|3510.5|3504.5|3505.8|3499.8|17
1661141100000|2022-08-22 04:05:00|3506.8|3500.8|3504.3|3498.3|3506.8|3500.8|3504.1|3498.1|24
1661141400000|2022-08-22 04:10:00|3504|3498|3502.8|3496.8|3504.8|3498.8|3502|3496|20
1661141700000|2022-08-22 04:15:00|3503|3497|3504.5|3498.5|3504.5|3498.5|3503|3497|11
1661142000000|2022-08-22 04:20:00|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1661142300000|2022-08-22 04:25:00|3505.3|3499.3|3506.8|3500.8|3506.8|3500.8|3503.8|3497.8|12
1661142600000|2022-08-22 04:30:00|3507.5|3501.5|3505.3|3499.3|3507.8|3501.8|3505|3499|13
1661142900000|2022-08-22 04:35:00|3505.5|3499.5|3506.3|3500.3|3507|3501|3504.5|3498.5|24
1661143200000|2022-08-22 04:40:00|3506.5|3500.5|3509|3503|3509.8|3503.8|3506.5|3500.5|18
1661143500000|2022-08-22 04:45:00|3509.3|3503.3|3509|3503|3509.5|3503.5|3509|3503|12
1661143800000|2022-08-22 04:50:00|3509.3|3503.3|3507.5|3501.5|3511|3505|3507|3501|38
1661144100000|2022-08-22 04:55:00|3507.8|3501.8|3506.8|3500.8|3508.3|3502.3|3506.5|3500.5|21
1661144400000|2022-08-22 05:00:00|3506.5|3500.5|3506.3|3500.3|3507.3|3501.3|3505.8|3499.8|11
1661144700000|2022-08-22 05:05:00|3506|3500|3505.5|3499.5|3506.3|3500.3|3505.5|3499.5|5
1661145000000|2022-08-22 05:10:00|3505.3|3499.3|3503|3497|3505.3|3499.3|3502.8|3496.8|7
1661145300000|2022-08-22 05:15:00|3502.8|3496.8|3502.8|3496.8|3503.3|3497.3|3502.5|3496.5|26
1661145600000|2022-08-22 05:20:00|3503|3497|3501|3495|3503.3|3497.3|3501|3495|37
1661145900000|2022-08-22 05:25:00|3501.3|3495.3|3499|3493|3501.5|3495.5|3498.5|3492.5|34
1661146200000|2022-08-22 05:30:00|3498.8|3492.8|3495.8|3489.8|3499.3|3493.3|3495.5|3489.5|45
1661146500000|2022-08-22 05:35:00|3496|3490|3497|3491|3501|3495|3496|3490|41
1661146800000|2022-08-22 05:40:00|3497.3|3491.3|3495.5|3489.5|3498|3492|3495.5|3489.5|30
1661147100000|2022-08-22 05:45:00|3495.3|3489.3|3495.5|3489.5|3497.5|3491.5|3495.3|3489.3|56
1661147400000|2022-08-22 05:50:00|3495.3|3489.3|3499|3493|3499.8|3493.8|3495.3|3489.3|67
1661147700000|2022-08-22 05:55:00|3499.3|3493.3|3497.5|3491.5|3499.3|3493.3|3496.5|3490.5|51
1661148000000|2022-08-22 06:00:00|3497.8|3491.8|3490.8|3484.8|3497.8|3491.8|3489.8|3483.8|45
1661148300000|2022-08-22 06:05:00|3491|3485|3491.3|3485.3|3492.8|3486.8|3490.3|3484.3|110
1661148600000|2022-08-22 06:10:00|3491.5|3485.5|3491|3485|3492.3|3486.3|3490|3484|51
1661148900000|2022-08-22 06:15:00|3490.8|3484.8|3496.3|3490.3|3496.3|3490.3|3490|3484|48
1661149200000|2022-08-22 06:20:00|3496.5|3490.5|3500.3|3494.3|3500.3|3494.3|3495.8|3489.8|58
1661149500000|2022-08-22 06:25:00|3500|3494|3499.5|3493.5|3500.5|3494.5|3498.5|3492.5|31
1661149800000|2022-08-22 06:30:00|3498.5|3492.5|3491.5|3485.5|3499.3|3493.3|3490.5|3484.5|96
1661150100000|2022-08-22 06:35:00|3490.5|3484.5|3491.5|3485.5|3492.5|3486.5|3490.5|3484.5|30
1661150400000|2022-08-22 06:40:00|3491.3|3485.3|3493.8|3487.8|3494|3488|3491|3485|39
1661150700000|2022-08-22 06:45:00|3494|3488|3501.9|3495.9|3502.1|3496.1|3492.8|3486.8|63
1661151000000|2022-08-22 06:50:00|3502.8|3496.8|3510.9|3504.9|3514.3|3508.3|3502.5|3496.5|82
1661151300000|2022-08-22 06:55:00|3511|3505|3529.4|3523.4|3529.4|3523.4|3506.8|3500.8|145
1661151600000|2022-08-22 07:00:00|3528.6|3522.6|3513.4|3507.4|3529.1|3523.1|3513.4|3507.4|123
1661151900000|2022-08-22 07:05:00|3513|3507|3496.3|3490.3|3513|3507|3495.4|3489.4|93
1661152200000|2022-08-22 07:10:00|3496.1|3490.1|3510.5|3504.5|3510.5|3504.5|3495.9|3489.9|90
1661152500000|2022-08-22 07:15:00|3510.8|3504.8|3512.4|3506.4|3514.8|3508.8|3509.3|3503.3|39
1661152800000|2022-08-22 07:20:00|3512.6|3506.6|3523.1|3517.1|3524.3|3518.3|3512.6|3506.6|85
1661153100000|2022-08-22 07:25:00|3522.9|3516.9|3513|3507|3522.9|3516.9|3511.8|3505.8|53
1661153400000|2022-08-22 07:30:00|3513.3|3507.3|3504.1|3498.1|3514|3508|3504.1|3498.1|62
1661153700000|2022-08-22 07:35:00|3503.9|3497.9|3509.5|3503.5|3509.5|3503.5|3500.1|3494.1|61
1661154000000|2022-08-22 07:40:00|3509.8|3503.8|3510|3504|3518.5|3512.5|3508.5|3502.5|78
1661154300000|2022-08-22 07:45:00|3509.3|3503.3|3519.8|3513.8|3520|3514|3508.1|3502.1|49
1661154600000|2022-08-22 07:50:00|3519.5|3513.5|3515.6|3509.6|3519.5|3513.5|3515.5|3509.5|15
1661154900000|2022-08-22 07:55:00|3515.4|3509.4|3504.8|3498.8|3516.8|3510.8|3502.4|3496.4|48
1661155200000|2022-08-22 08:00:00|3504.5|3498.5|3492.3|3486.3|3504.5|3498.5|3492|3486|63
1661155500000|2022-08-22 08:05:00|3491.8|3485.8|3481.9|3475.9|3495.6|3489.6|3476.8|3470.8|93
1661155800000|2022-08-22 08:10:00|3482.3|3476.3|3480.8|3474.8|3485.8|3479.8|3479.5|3473.5|56
1661156100000|2022-08-22 08:15:00|3481|3475|3488.9|3482.9|3490|3484|3480.3|3474.3|46
1661156400000|2022-08-22 08:20:00|3489|3483|3492.8|3486.8|3496.3|3490.3|3489|3483|43
1661156700000|2022-08-22 08:25:00|3492.4|3486.4|3498|3492|3501.1|3495.1|3490|3484|48
1661157000000|2022-08-22 08:30:00|3497.8|3491.8|3498.6|3492.6|3504.3|3498.3|3496.5|3490.5|32
1661157300000|2022-08-22 08:35:00|3498.3|3492.3|3499.5|3493.5|3500.5|3494.5|3498.3|3492.3|21
1661157600000|2022-08-22 08:40:00|3499.8|3493.8|3500.5|3494.5|3501|3495|3498.3|3492.3|20
1661157900000|2022-08-22 08:45:00|3500.3|3494.3|3499.1|3493.1|3500.3|3494.3|3498.3|3492.3|24
1661158200000|2022-08-22 08:50:00|3498.9|3492.9|3489.3|3483.3|3499.4|3493.4|3488.3|3482.3|57
1661158500000|2022-08-22 08:55:00|3489|3483|3490.9|3484.9|3492.8|3486.8|3488.5|3482.5|68
1661158800000|2022-08-22 09:00:00|3490.8|3484.8|3488|3482|3490.8|3484.8|3487.8|3481.8|36
1661159100000|2022-08-22 09:05:00|3487.9|3481.9|3487.9|3481.9|3489.4|3483.4|3486|3480|48
1661159400000|2022-08-22 09:10:00|3487.5|3481.5|3486.9|3480.9|3487.8|3481.8|3481|3475|49
1661159700000|2022-08-22 09:15:00|3486.6|3480.6|3484|3478|3486.8|3480.8|3484|3478|46
1661160000000|2022-08-22 09:20:00|3483.9|3477.9|3481.6|3475.6|3484|3478|3479.9|3473.9|59
1661160300000|2022-08-22 09:25:00|3481.8|3475.8|3480|3474|3481.8|3475.8|3480|3474|11
1661160600000|2022-08-22 09:30:00|3480.1|3474.1|3480.3|3474.3|3482.1|3476.1|3480|3474|56
1661160900000|2022-08-22 09:35:00|3480|3474|3482.1|3476.1|3482.1|3476.1|3480|3474|9
1661161200000|2022-08-22 09:40:00|3481.9|3475.9|3480.5|3474.5|3481.9|3475.9|3480|3474|20
1661161500000|2022-08-22 09:45:00|3480.9|3474.9|3491.5|3485.5|3493.5|3487.5|3480.9|3474.9|55
1661161800000|2022-08-22 09:50:00|3492|3486|3489.3|3483.3|3493.8|3487.8|3488.6|3482.6|74
1661162100000|2022-08-22 09:55:00|3489.1|3483.1|3489.5|3483.5|3490|3484|3488.9|3482.9|11
1661162400000|2022-08-22 10:00:00|3489.1|3483.1|3475.5|3469.5|3489.1|3483.1|3474.5|3468.5|44
1661162700000|2022-08-22 10:05:00|3475.3|3469.3|3475|3469|3479.5|3473.5|3473.5|3467.5|46
1661163000000|2022-08-22 10:10:00|3475.3|3469.3|3487.9|3481.9|3495.3|3489.3|3475.3|3469.3|124
1661163300000|2022-08-22 10:15:00|3487.6|3481.6|3487|3481|3487.9|3481.9|3485.1|3479.1|35
1661163600000|2022-08-22 10:20:00|3487.3|3481.3|3478.4|3472.4|3487.3|3481.3|3478.4|3472.4|44
1661163900000|2022-08-22 10:25:00|3477.9|3471.9|3481.3|3475.3|3481.8|3475.8|3476.9|3470.9|30
1661164200000|2022-08-22 10:30:00|3480.9|3474.9|3477.6|3471.6|3481.3|3475.3|3477.6|3471.6|33
1661164500000|2022-08-22 10:35:00|3477.9|3471.9|3477.6|3471.6|3477.9|3471.9|3477.6|3471.6|4
1661164800000|2022-08-22 10:40:00|3478|3472|3477.3|3471.3|3481.3|3475.3|3476|3470|88
1661165100000|2022-08-22 10:45:00|3477|3471|3482.3|3476.3|3482.8|3476.8|3476.5|3470.5|52
1661165400000|2022-08-22 10:50:00|3482.8|3476.8|3479.4|3473.4|3483.3|3477.3|3476.8|3470.8|48
1661165700000|2022-08-22 10:55:00|3479.5|3473.5|3477.8|3471.8|3481.3|3475.3|3477.8|3471.8|26
1661166000000|2022-08-22 11:00:00|3478|3472|3477.8|3471.8|3478.5|3472.5|3477.4|3471.4|16
1661166300000|2022-08-22 11:05:00|3477.9|3471.9|3477.9|3471.9|3478.3|3472.3|3477.4|3471.4|13
1661166600000|2022-08-22 11:10:00|3477.4|3471.4|3476|3470|3477.4|3471.4|3472.5|3466.5|26
1661166900000|2022-08-22 11:15:00|3475.8|3469.8|3473.6|3467.6|3477|3471|3473.1|3467.1|45
1661167200000|2022-08-22 11:20:00|3474.5|3468.5|3476.6|3470.6|3477|3471|3473.6|3467.6|35
1661167500000|2022-08-22 11:25:00|3476.8|3470.8|3476.9|3470.9|3477.3|3471.3|3476.1|3470.1|16
1661167800000|2022-08-22 11:30:00|3477|3471|3478.6|3472.6|3483.3|3477.3|3476.6|3470.6|71
1661168100000|2022-08-22 11:35:00|3477.6|3471.6|3484.4|3478.4|3484.8|3478.8|3477.6|3471.6|24
1661168400000|2022-08-22 11:40:00|3484.8|3478.8|3484.1|3478.1|3486.3|3480.3|3482.8|3476.8|103
1661168700000|2022-08-22 11:45:00|3484.8|3478.8|3484.1|3478.1|3490.9|3484.9|3484.1|3478.1|50
1661169000000|2022-08-22 11:50:00|3484|3478|3488.3|3482.3|3488.3|3482.3|3474.1|3468.1|62
1661169300000|2022-08-22 11:55:00|3488.5|3482.5|3488.6|3482.6|3489.8|3483.8|3485.5|3479.5|86
1661169600000|2022-08-22 12:00:00|3488.8|3482.8|3484.3|3478.3|3489.9|3483.9|3484|3478|48
1661169900000|2022-08-22 12:05:00|3484.4|3478.4|3481.5|3475.5|3484.9|3478.9|3481|3475|42
1661170200000|2022-08-22 12:10:00|3480.9|3474.9|3483.5|3477.5|3485|3479|3479.8|3473.8|76
1661170500000|2022-08-22 12:15:00|3483|3477|3484.6|3478.6|3484.9|3478.9|3481.3|3475.3|57
1661170800000|2022-08-22 12:20:00|3484.5|3478.5|3483.3|3477.3|3488.5|3482.5|3483.3|3477.3|80
1661171100000|2022-08-22 12:25:00|3483.5|3477.5|3483.9|3477.9|3484.4|3478.4|3481.3|3475.3|34
1661171400000|2022-08-22 12:30:00|3484.1|3478.1|3486.6|3480.6|3489.3|3483.3|3483.5|3477.5|39
1661171700000|2022-08-22 12:35:00|3486.9|3480.9|3490.3|3484.3|3490.5|3484.5|3485.8|3479.8|68
1661172000000|2022-08-22 12:40:00|3490.5|3484.5|3494.5|3488.5|3494.8|3488.8|3487.8|3481.8|57
1661172300000|2022-08-22 12:45:00|3494.8|3488.8|3493.3|3487.3|3494.8|3488.8|3490.8|3484.8|28
1661172600000|2022-08-22 12:50:00|3493|3487|3492.9|3486.9|3493.8|3487.8|3492.8|3486.8|20
1661172900000|2022-08-22 12:55:00|3493.1|3487.1|3493|3487|3494.5|3488.5|3492.9|3486.9|54
1661173200000|2022-08-22 13:00:00|3493.3|3487.3|3493.3|3487.3|3496.3|3490.3|3484.1|3478.1|446
1661173500000|2022-08-22 13:05:00|3493.5|3487.5|3504.8|3498.8|3508.8|3502.8|3493.4|3487.4|240
1661173800000|2022-08-22 13:10:00|3504.5|3498.5|3499.4|3493.4|3509.6|3503.6|3498.8|3492.8|96
1661174100000|2022-08-22 13:15:00|3499.6|3493.6|3503.6|3497.6|3510.3|3504.3|3499.4|3493.4|72
1661174400000|2022-08-22 13:20:00|3503.9|3497.9|3515.6|3509.6|3515.6|3509.6|3503.9|3497.9|89
1661174700000|2022-08-22 13:25:00|3515|3509|3515.6|3509.6|3516.1|3510.1|3513.5|3507.5|52
1661175000000|2022-08-22 13:30:00|3515.4|3509.4|3505.9|3499.9|3515.9|3509.9|3504.9|3498.9|137
1661175300000|2022-08-22 13:35:00|3506.3|3500.3|3500|3494|3506.5|3500.5|3494.6|3488.6|121
1661175600000|2022-08-22 13:40:00|3499.9|3493.9|3501.1|3495.1|3501.1|3495.1|3492.1|3486.1|160
1661175900000|2022-08-22 13:45:00|3500.9|3494.9|3487.8|3481.8|3500.9|3494.9|3487.5|3481.5|95
1661176200000|2022-08-22 13:50:00|3487.5|3481.5|3487.5|3481.5|3490.9|3484.9|3483.5|3477.5|122
1661176500000|2022-08-22 13:55:00|3487.9|3481.9|3480.9|3474.9|3488.5|3482.5|3480.3|3474.3|61
1661176800000|2022-08-22 14:00:00|3481.1|3475.1|3478.4|3472.4|3481.1|3475.1|3475.1|3469.1|86
1661177100000|2022-08-22 14:05:00|3478.6|3472.6|3481.9|3475.9|3484.9|3478.9|3478.3|3472.3|85
1661177400000|2022-08-22 14:10:00|3481.8|3475.8|3481.8|3475.8|3482.4|3476.4|3478.4|3472.4|108
1661177700000|2022-08-22 14:15:00|3482.3|3476.3|3487.4|3481.4|3489.1|3483.1|3481.5|3475.5|93
1661178000000|2022-08-22 14:20:00|3487.3|3481.3|3485.5|3479.5|3492.6|3486.6|3485.3|3479.3|68
1661178300000|2022-08-22 14:25:00|3485.4|3479.4|3486.1|3480.1|3488.9|3482.9|3484.8|3478.8|53
1661178600000|2022-08-22 14:30:00|3485.8|3479.8|3483.5|3477.5|3490.3|3484.3|3483.3|3477.3|80
1661178900000|2022-08-22 14:35:00|3483.6|3477.6|3489.6|3483.6|3490.5|3484.5|3482.4|3476.4|69
1661179200000|2022-08-22 14:40:00|3488.8|3482.8|3491.6|3485.6|3495.8|3489.8|3487.8|3481.8|48
1661179500000|2022-08-22 14:45:00|3489.5|3483.5|3489.4|3483.4|3493.3|3487.3|3488.5|3482.5|67
1661179800000|2022-08-22 14:50:00|3489|3483|3496.3|3490.3|3499|3493|3488.4|3482.4|153
1661180100000|2022-08-22 14:55:00|3495.8|3489.8|3501|3495|3502.3|3496.3|3494.5|3488.5|130
1661180400000|2022-08-22 15:00:00|3501.1|3495.1|3496.3|3490.3|3501.1|3495.1|3496.3|3490.3|32
1661180700000|2022-08-22 15:05:00|3496.5|3490.5|3501.6|3495.6|3501.6|3495.6|3496.5|3490.5|58
1661181000000|2022-08-22 15:10:00|3501.5|3495.5|3500|3494|3501.9|3495.9|3500|3494|56
1661181300000|2022-08-22 15:15:00|3500.9|3494.9|3501.1|3495.1|3501.8|3495.8|3500.8|3494.8|27
1661181600000|2022-08-22 15:20:00|3501|3495|3501|3495|3502|3496|3498.3|3492.3|71
1661181900000|2022-08-22 15:25:00|3500.5|3494.5|3503.3|3497.3|3505|3499|3500.3|3494.3|124
1661182200000|2022-08-22 15:30:00|3503|3497|3505.3|3499.3|3505.3|3499.3|3501.3|3495.3|68
1661182500000|2022-08-22 15:35:00|3504.4|3498.4|3505.8|3499.8|3506.8|3500.8|3502.8|3496.8|78
1661182800000|2022-08-22 15:40:00|3506.1|3500.1|3508.3|3502.3|3508.3|3502.3|3505.8|3499.8|68
1661183100000|2022-08-22 15:45:00|3508|3502|3507.8|3501.8|3511.1|3505.1|3506.1|3500.1|40
1661183400000|2022-08-22 15:50:00|3507.5|3501.5|3505.3|3499.3|3507.5|3501.5|3505.3|3499.3|20
1661183700000|2022-08-22 15:55:00|3505|3499|3511.3|3505.3|3511.3|3505.3|3504.5|3498.5|39
1661184000000|2022-08-22 16:00:00|3511.5|3505.5|3514.1|3508.1|3516|3510|3510.4|3504.4|59
1661184300000|2022-08-22 16:05:00|3513.9|3507.9|3514|3508|3517|3511|3512.5|3506.5|71
1661184600000|2022-08-22 16:10:00|3514.1|3508.1|3514.9|3508.9|3518.6|3512.6|3514|3508|74
1661184900000|2022-08-22 16:15:00|3515|3509|3517|3511|3517.8|3511.8|3514.8|3508.8|103
1661185200000|2022-08-22 16:20:00|3516.8|3510.8|3519.5|3513.5|3520|3514|3516.8|3510.8|81
1661185500000|2022-08-22 16:25:00|3519.4|3513.4|3518.8|3512.8|3520.3|3514.3|3518|3512|54
1661185800000|2022-08-22 16:30:00|3519|3513|3521.8|3515.8|3522.5|3516.5|3518|3512|48
1661186100000|2022-08-22 16:35:00|3521.4|3515.4|3521.8|3515.8|3524.1|3518.1|3520.1|3514.1|60
1661186400000|2022-08-22 16:40:00|3521.5|3515.5|3516.3|3510.3|3521.5|3515.5|3515|3509|51
1661186700000|2022-08-22 16:45:00|3516|3510|3518.8|3512.8|3519.9|3513.9|3514.5|3508.5|41
1661187000000|2022-08-22 16:50:00|3518.5|3512.5|3519.6|3513.6|3520.5|3514.5|3518.5|3512.5|18
1661187300000|2022-08-22 16:55:00|3519.5|3513.5|3514.1|3508.1|3519.5|3513.5|3512.5|3506.5|92
1661187600000|2022-08-22 17:00:00|3513|3507|3514.4|3508.4|3516.9|3510.9|3512.5|3506.5|34
1661187900000|2022-08-22 17:05:00|3514.1|3508.1|3514.5|3508.5|3514.8|3508.8|3514.1|3508.1|8
1661188200000|2022-08-22 17:10:00|3514.8|3508.8|3513.4|3507.4|3515|3509|3513.4|3507.4|21
1661188500000|2022-08-22 17:15:00|3513.9|3507.9|3512.9|3506.9|3514.3|3508.3|3512.9|3506.9|5
1661188800000|2022-08-22 17:20:00|3512.8|3506.8|3512.6|3506.6|3512.8|3506.8|3512.6|3506.6|2
1661189100000|2022-08-22 17:25:00|3511.8|3505.8|3511.5|3505.5|3511.8|3505.8|3511|3505|26
1661189400000|2022-08-22 17:30:00|3511|3505|3515.3|3509.3|3515.3|3509.3|3509.5|3503.5|22
1661189700000|2022-08-22 17:35:00|3515|3509|3516.5|3510.5|3518.1|3512.1|3515|3509|31
1661190000000|2022-08-22 17:40:00|3516.8|3510.8|3517.8|3511.8|3518.3|3512.3|3516.5|3510.5|18
1661190300000|2022-08-22 17:45:00|3517.4|3511.4|3517|3511|3517.4|3511.4|3516.8|3510.8|10
1661190600000|2022-08-22 17:50:00|3518|3512|3527.6|3521.6|3527.6|3521.6|3518|3512|17
1661190900000|2022-08-22 17:55:00|3528.3|3522.3|3533.5|3514.8|3536.8|3524.4|3528.3|3514.8|12
1661212800000|2022-08-23 00:00:00|3530.4|3524.4|3526.1|3520.1|3530.4|3524.4|3525.9|3519.9|19
1661213100000|2022-08-23 00:05:00|3526.6|3520.6|3529.9|3523.9|3529.9|3523.9|3526.6|3520.6|14
1661213400000|2022-08-23 00:10:00|3529.6|3523.6|3529.9|3523.9|3530.4|3524.4|3529.6|3523.6|11
1661213700000|2022-08-23 00:15:00|3530.4|3524.4|3533.9|3527.9|3535.9|3529.9|3530.4|3524.4|20
1661214000000|2022-08-23 00:20:00|3533.6|3527.6|3530.6|3524.6|3533.6|3527.6|3529.9|3523.9|16
1661214300000|2022-08-23 00:25:00|3531.4|3525.4|3534.1|3528.1|3534.9|3528.9|3530.4|3524.4|17
1661214600000|2022-08-23 00:30:00|3533.9|3527.9|3535.1|3529.1|3535.1|3529.1|3532.9|3526.9|21
1661214900000|2022-08-23 00:35:00|3534.9|3528.9|3535.1|3529.1|3536.1|3530.1|3534.9|3528.9|14
1661215200000|2022-08-23 00:40:00|3535.4|3529.4|3534.6|3528.6|3535.4|3529.4|3534.6|3528.6|11
1661215500000|2022-08-23 00:45:00|3534.9|3528.9|3534.6|3528.6|3535.6|3529.6|3534.4|3528.4|11
1661215800000|2022-08-23 00:50:00|3534.4|3528.4|3534.1|3528.1|3535.9|3529.9|3533.9|3527.9|19
1661216100000|2022-08-23 00:55:00|3534.4|3528.4|3528.6|3522.6|3534.4|3528.4|3528.1|3522.1|45
1661216400000|2022-08-23 01:00:00|3528.1|3522.1|3519.6|3513.6|3528.1|3522.1|3518.1|3512.1|212
1661216700000|2022-08-23 01:05:00|3520.1|3514.1|3523.1|3517.1|3524.1|3518.1|3517.1|3511.1|135
1661217000000|2022-08-23 01:10:00|3523.4|3517.4|3524.6|3518.6|3524.6|3518.6|3520.1|3514.1|74
1661217300000|2022-08-23 01:15:00|3525.1|3519.1|3522.6|3516.6|3527.6|3521.6|3521.1|3515.1|68
1661217600000|2022-08-23 01:20:00|3522.4|3516.4|3522.9|3516.9|3526.6|3520.6|3521.4|3515.4|30
1661217900000|2022-08-23 01:25:00|3523.1|3517.1|3524.9|3518.9|3524.9|3518.9|3522.1|3516.1|34
1661218200000|2022-08-23 01:30:00|3525.1|3519.1|3526.6|3520.6|3526.9|3520.9|3524.1|3518.1|22
1661218500000|2022-08-23 01:35:00|3527.1|3521.1|3526.9|3520.9|3530.4|3524.4|3526.6|3520.6|40
1661218800000|2022-08-23 01:40:00|3527.1|3521.1|3526.1|3520.1|3528.1|3522.1|3525.6|3519.6|45
1661219100000|2022-08-23 01:45:00|3525.9|3519.9|3522.9|3516.9|3528.6|3522.6|3521.6|3515.6|83
1661219400000|2022-08-23 01:50:00|3522.6|3516.6|3521.9|3515.9|3523.6|3517.6|3521.6|3515.6|18
1661219700000|2022-08-23 01:55:00|3522.1|3516.1|3517.9|3511.9|3523.4|3517.4|3517.9|3511.9|32
1661220000000|2022-08-23 02:00:00|3518.1|3512.1|3512.9|3506.9|3518.1|3512.1|3512.4|3506.4|14
1661220300000|2022-08-23 02:05:00|3513.1|3507.1|3513.9|3507.9|3516.9|3510.9|3513.1|3507.1|76
1661220600000|2022-08-23 02:10:00|3513.6|3507.6|3514.9|3508.9|3515.9|3509.9|3511.4|3505.4|30
1661220900000|2022-08-23 02:15:00|3514.6|3508.6|3515.1|3509.1|3515.1|3509.1|3514.4|3508.4|4
1661221200000|2022-08-23 02:20:00|3514.9|3508.9|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|7
1661221500000|2022-08-23 02:25:00|3514.6|3508.6|3514.4|3508.4|3515.1|3509.1|3514.1|3508.1|17
1661221800000|2022-08-23 02:30:00|3514.1|3508.1|3510.6|3504.6|3515.4|3509.4|3509.6|3503.6|56
1661222100000|2022-08-23 02:35:00|3510.4|3504.4|3513.6|3507.6|3515.1|3509.1|3509.4|3503.4|46
1661222400000|2022-08-23 02:40:00|3513.4|3507.4|3513.1|3507.1|3513.4|3507.4|3511.1|3505.1|23
1661222700000|2022-08-23 02:45:00|3513.4|3507.4|3513.6|3507.6|3513.9|3507.9|3513.4|3507.4|8
1661223000000|2022-08-23 02:50:00|3513.4|3507.4|3512.6|3506.6|3514.1|3508.1|3511.1|3505.1|45
1661223300000|2022-08-23 02:55:00|3512.4|3506.4|3509.6|3503.6|3512.4|3506.4|3509.6|3503.6|8
1661223600000|2022-08-23 03:00:00|3509.9|3503.9|3510.9|3504.9|3511.6|3505.6|3509.6|3503.6|21
1661223900000|2022-08-23 03:05:00|3510.6|3504.6|3513.1|3507.1|3513.4|3507.4|3510.4|3504.4|12
1661224200000|2022-08-23 03:10:00|3513.4|3507.4|3518.4|3512.4|3519.4|3513.4|3513.4|3507.4|28
1661224500000|2022-08-23 03:15:00|3518.6|3512.6|3522.6|3516.6|3524.3|3518.3|3518.6|3512.6|41
1661224800000|2022-08-23 03:20:00|3522.4|3516.4|3530.6|3524.6|3531.4|3525.4|3522.4|3516.4|62
1661225100000|2022-08-23 03:25:00|3530.4|3524.4|3530.1|3524.1|3532.1|3526.1|3528.4|3522.4|48
1661225400000|2022-08-23 03:30:00|3529.9|3523.9|3523.6|3517.6|3529.9|3523.9|3523.4|3517.4|37
1661225700000|2022-08-23 03:35:00|3523.4|3517.4|3523.9|3517.9|3525.6|3519.6|3522.6|3516.6|44
1661226000000|2022-08-23 03:40:00|3524.1|3518.1|3522.4|3516.4|3524.9|3518.9|3521.9|3515.9|19
1661226300000|2022-08-23 03:45:00|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3521.9|3515.9|9
1661226600000|2022-08-23 03:50:00|3522.6|3516.6|3521.9|3515.9|3522.6|3516.6|3521.9|3515.9|3
1661226900000|2022-08-23 03:55:00|3522.1|3516.1|3523.1|3517.1|3524.4|3518.4|3522.1|3516.1|15
1661227200000|2022-08-23 04:00:00|3523.4|3517.4|3524.6|3518.6|3525.4|3519.4|3523.4|3517.4|8
1661227500000|2022-08-23 04:05:00|3524.4|3518.4|3523.6|3517.6|3524.4|3518.4|3523.6|3517.6|3
1661227800000|2022-08-23 04:10:00|3523.4|3517.4|3522.9|3516.9|3523.9|3517.9|3522.6|3516.6|13
1661228100000|2022-08-23 04:15:00|3522.6|3516.6|3522.9|3516.9|3523.6|3517.6|3522.4|3516.4|8
1661228400000|2022-08-23 04:20:00|3523.1|3517.1|3525.9|3519.9|3526.1|3520.1|3523.1|3517.1|13
1661228700000|2022-08-23 04:25:00|3526.4|3520.4|3525.9|3519.9|3527.4|3521.4|3525.9|3519.9|12
1661229000000|2022-08-23 04:30:00|3525.6|3519.6|3527.1|3521.1|3527.6|3521.6|3525.6|3519.6|35
1661229300000|2022-08-23 04:35:00|3527.4|3521.4|3529.4|3523.4|3529.4|3523.4|3527.4|3521.4|12
1661229600000|2022-08-23 04:40:00|3529.9|3523.9|3528.9|3522.9|3530.4|3524.4|3528.9|3522.9|7
1661229900000|2022-08-23 04:45:00|3529.1|3523.1|3530.9|3524.9|3530.9|3524.9|3529.1|3523.1|7
1661230200000|2022-08-23 04:50:00|3531.1|3525.1|3534.1|3528.1|3534.1|3528.1|3531.1|3525.1|7
1661230500000|2022-08-23 04:55:00|3534.4|3528.4|3532.4|3526.4|3535.4|3529.4|3532.4|3526.4|10
1661230800000|2022-08-23 05:00:00|3532.9|3526.9|3535.1|3529.1|3536.4|3530.4|3532.9|3526.9|37
1661231100000|2022-08-23 05:05:00|3535.4|3529.4|3525.1|3519.1|3536.4|3530.4|3525.1|3519.1|48
1661231400000|2022-08-23 05:10:00|3525.4|3519.4|3522.4|3516.4|3525.9|3519.9|3521.9|3515.9|34
1661231700000|2022-08-23 05:15:00|3522.1|3516.1|3522.1|3516.1|3522.4|3516.4|3520.9|3514.9|29
1661232000000|2022-08-23 05:20:00|3521.1|3515.1|3519.9|3513.9|3521.9|3515.9|3518.9|3512.9|9
1661232300000|2022-08-23 05:25:00|3519.6|3513.6|3519.9|3513.9|3521.9|3515.9|3519.6|3513.6|40
1661232600000|2022-08-23 05:30:00|3519.6|3513.6|3521.1|3515.1|3522.1|3516.1|3518.5|3512.5|108
1661232900000|2022-08-23 05:35:00|3520.9|3514.9|3515.6|3509.6|3523.1|3517.1|3515.6|3509.6|49
1661233200000|2022-08-23 05:40:00|3515.4|3509.4|3515.6|3509.6|3516.6|3510.6|3511.6|3505.6|72
1661233500000|2022-08-23 05:45:00|3515.4|3509.4|3511.4|3505.4|3515.4|3509.4|3511.1|3505.1|39
1661233800000|2022-08-23 05:50:00|3511.1|3505.1|3515.9|3509.9|3516.9|3510.9|3511.1|3505.1|89
1661234100000|2022-08-23 05:55:00|3515.6|3509.6|3507.6|3501.6|3516.4|3510.4|3507.1|3501.1|47
1661234400000|2022-08-23 06:00:00|3507.1|3501.1|3510.4|3504.4|3512.6|3506.6|3506.9|3500.9|105
1661234700000|2022-08-23 06:05:00|3510.9|3504.9|3510.1|3504.1|3513.1|3507.1|3508.6|3502.6|67
1661235000000|2022-08-23 06:10:00|3510.4|3504.4|3507.1|3501.1|3510.4|3504.4|3507.1|3501.1|34
1661235300000|2022-08-23 06:15:00|3506.9|3500.9|3502.6|3496.6|3507.1|3501.1|3498.4|3492.4|118
1661235600000|2022-08-23 06:20:00|3502.4|3496.4|3499.6|3493.6|3503.1|3497.1|3495.1|3489.1|92
1661235900000|2022-08-23 06:25:00|3499.4|3493.4|3501.6|3495.6|3501.6|3495.6|3497.9|3491.9|73
1661236200000|2022-08-23 06:30:00|3501.1|3495.1|3508.6|3502.6|3508.9|3502.9|3500.4|3494.4|154
1661236500000|2022-08-23 06:35:00|3507.9|3501.9|3511.4|3505.4|3513.6|3507.6|3507.9|3501.9|148
1661236800000|2022-08-23 06:40:00|3511.6|3505.6|3519.1|3513.1|3520.1|3514.1|3510.9|3504.9|173
1661237100000|2022-08-23 06:45:00|3519.4|3513.4|3521.4|3515.4|3522.9|3516.9|3514.1|3508.1|125
1661237400000|2022-08-23 06:50:00|3521.6|3515.6|3523.6|3517.6|3523.6|3517.6|3520.1|3514.1|139
1661237700000|2022-08-23 06:55:00|3524.1|3518.1|3529|3523|3529|3523|3521.5|3515.5|190
1661238000000|2022-08-23 07:00:00|3528.9|3522.9|3524.6|3518.6|3528.9|3522.9|3515|3509|119
1661238300000|2022-08-23 07:05:00|3525|3519|3521.5|3515.5|3529.8|3523.8|3519.4|3513.4|78
1661238600000|2022-08-23 07:10:00|3521.4|3515.4|3520.5|3514.5|3521.5|3515.5|3515.9|3509.9|44
1661238900000|2022-08-23 07:15:00|3520|3514|3516.1|3510.1|3522.8|3516.8|3515.9|3509.9|90
1661239200000|2022-08-23 07:20:00|3516.3|3510.3|3520.9|3514.9|3521.1|3515.1|3516.1|3510.1|63
1661239500000|2022-08-23 07:25:00|3520.6|3514.6|3519.3|3513.3|3522.3|3516.3|3518.4|3512.4|59
1661239800000|2022-08-23 07:30:00|3519.1|3513.1|3513.8|3507.8|3521.9|3515.9|3513.4|3507.4|108
1661240100000|2022-08-23 07:35:00|3513.6|3507.6|3521.9|3515.9|3521.9|3515.9|3509.1|3503.1|91
1661240400000|2022-08-23 07:40:00|3522.3|3516.3|3521.5|3515.5|3525.5|3519.5|3519.4|3513.4|54
1661240700000|2022-08-23 07:45:00|3521.4|3515.4|3521.5|3515.5|3522.1|3516.1|3520.5|3514.5|26
1661241000000|2022-08-23 07:50:00|3521.8|3515.8|3519.8|3513.8|3521.8|3515.8|3516.8|3510.8|48
1661241300000|2022-08-23 07:55:00|3519.5|3513.5|3515.4|3509.4|3521.8|3515.8|3514|3508|35
1661241600000|2022-08-23 08:00:00|3515.5|3509.5|3509.5|3503.5|3517.3|3511.3|3509|3503|114
1661241900000|2022-08-23 08:05:00|3509.3|3503.3|3503.8|3497.8|3512|3506|3503.8|3497.8|46
1661242200000|2022-08-23 08:10:00|3504|3498|3504|3498|3507.9|3501.9|3499|3493|52
1661242500000|2022-08-23 08:15:00|3504.1|3498.1|3501.5|3495.5|3507.5|3501.5|3501.3|3495.3|58
1661242800000|2022-08-23 08:20:00|3501.3|3495.3|3498.8|3492.8|3503.3|3497.3|3497.6|3491.6|48
1661243100000|2022-08-23 08:25:00|3498|3492|3490.8|3484.8|3498.1|3492.1|3490.8|3484.8|56
1661243400000|2022-08-23 08:30:00|3491.3|3485.3|3501.5|3495.5|3502|3496|3490.6|3484.6|83
1661243700000|2022-08-23 08:35:00|3501.9|3495.9|3501.4|3495.4|3503.5|3497.5|3497.1|3491.1|78
1661244000000|2022-08-23 08:40:00|3501.8|3495.8|3497.6|3491.6|3503.8|3497.8|3497.4|3491.4|55
1661244300000|2022-08-23 08:45:00|3497.8|3491.8|3494|3488|3503|3497|3494|3488|42
1661244600000|2022-08-23 08:50:00|3493.9|3487.9|3489.3|3483.3|3496.3|3490.3|3487.5|3481.5|38
1661244900000|2022-08-23 08:55:00|3489.5|3483.5|3486|3480|3490.8|3484.8|3486|3480|36
1661245200000|2022-08-23 09:00:00|3485.6|3479.6|3484|3478|3486.6|3480.6|3483.8|3477.8|42
1661245500000|2022-08-23 09:05:00|3483.8|3477.8|3483.5|3477.5|3486.8|3480.8|3480.8|3474.8|98
1661245800000|2022-08-23 09:10:00|3483.8|3477.8|3477|3471|3483.8|3477.8|3475.6|3469.6|86
1661246100000|2022-08-23 09:15:00|3477.3|3471.3|3475.9|3469.9|3478.4|3472.4|3474.8|3468.8|46
1661246400000|2022-08-23 09:20:00|3475.8|3469.8|3476|3470|3478.3|3472.3|3474.8|3468.8|57
1661246700000|2022-08-23 09:25:00|3476.3|3470.3|3476|3470|3476.8|3470.8|3474.8|3468.8|64
1661247000000|2022-08-23 09:30:00|3475.8|3469.8|3469.3|3463.3|3476.8|3470.8|3467.8|3461.8|112
1661247300000|2022-08-23 09:35:00|3469.5|3463.5|3471.8|3465.8|3472.3|3466.3|3468.6|3462.6|57
1661247600000|2022-08-23 09:40:00|3472|3466|3474.8|3468.8|3474.8|3468.8|3469|3463|53
1661247900000|2022-08-23 09:45:00|3475|3469|3474.5|3468.5|3476|3470|3472.4|3466.4|58
1661248200000|2022-08-23 09:50:00|3474.8|3468.8|3473.5|3467.5|3476|3470|3473.5|3467.5|43
1661248500000|2022-08-23 09:55:00|3473.8|3467.8|3470|3464|3474.5|3468.5|3469.3|3463.3|59
1661248800000|2022-08-23 10:00:00|3469.8|3463.8|3466.8|3460.8|3471.3|3465.3|3466.8|3460.8|47
1661249100000|2022-08-23 10:05:00|3465.4|3459.4|3465.3|3459.3|3465.8|3459.8|3456.3|3450.3|86
1661249400000|2022-08-23 10:10:00|3465.5|3459.5|3467.8|3461.8|3468.4|3462.4|3465.5|3459.5|67
1661249700000|2022-08-23 10:15:00|3468|3462|3468|3462|3468.3|3462.3|3466.4|3460.4|47
1661250000000|2022-08-23 10:20:00|3467.8|3461.8|3465.8|3459.8|3467.9|3461.9|3465.6|3459.6|17
1661250300000|2022-08-23 10:25:00|3466|3460|3466.3|3460.3|3466.3|3460.3|3460.5|3454.5|44
1661250600000|2022-08-23 10:30:00|3466.5|3460.5|3459.1|3453.1|3466.5|3460.5|3459.1|3453.1|29
1661250900000|2022-08-23 10:35:00|3458.1|3452.1|3458.6|3452.6|3459.6|3453.6|3457.4|3451.4|23
1661251200000|2022-08-23 10:40:00|3458.4|3452.4|3460.3|3454.3|3460.3|3454.3|3457.6|3451.6|32
1661251500000|2022-08-23 10:45:00|3460|3454|3459.1|3453.1|3462.3|3456.3|3459.1|3453.1|22
1661251800000|2022-08-23 10:50:00|3459.3|3453.3|3459.4|3453.4|3459.9|3453.9|3457.9|3451.9|21
1661252100000|2022-08-23 10:55:00|3458.4|3452.4|3458.1|3452.1|3460|3454|3456.3|3450.3|47
1661252400000|2022-08-23 11:00:00|3458.3|3452.3|3455.5|3449.5|3459.8|3453.8|3453.8|3447.8|34
1661252700000|2022-08-23 11:05:00|3455.3|3449.3|3455.8|3449.8|3458.1|3452.1|3454.1|3448.1|31
1661253000000|2022-08-23 11:10:00|3455.5|3449.5|3456.8|3450.8|3457.1|3451.1|3453.5|3447.5|62
1661253300000|2022-08-23 11:15:00|3457|3451|3456.5|3450.5|3457.8|3451.8|3456|3450|48
1661253600000|2022-08-23 11:20:00|3456.3|3450.3|3456|3450|3457|3451|3455.8|3449.8|22
1661253900000|2022-08-23 11:25:00|3456.3|3450.3|3457.5|3451.5|3458.6|3452.6|3455.5|3449.5|54
1661254200000|2022-08-23 11:30:00|3458.3|3452.3|3457.8|3451.8|3459.1|3453.1|3456.6|3450.6|79
1661254500000|2022-08-23 11:35:00|3458|3452|3457|3451|3458.5|3452.5|3457|3451|22
1661254800000|2022-08-23 11:40:00|3457.3|3451.3|3461.3|3455.3|3461.5|3455.5|3457|3451|42
1661255100000|2022-08-23 11:45:00|3461|3455|3461.3|3455.3|3467.3|3461.3|3461|3455|81
1661255400000|2022-08-23 11:50:00|3461|3455|3463.4|3457.4|3464.6|3458.6|3460|3454|101
1661255700000|2022-08-23 11:55:00|3463.3|3457.3|3465.9|3459.9|3467.3|3461.3|3459|3453|83
1661256000000|2022-08-23 12:00:00|3465.6|3459.6|3462.8|3456.8|3466|3460|3461|3455|53
1661256300000|2022-08-23 12:05:00|3463|3457|3462|3456|3464.3|3458.3|3461.5|3455.5|41
1661256600000|2022-08-23 12:10:00|3462.3|3456.3|3459|3453|3465.5|3459.5|3459|3453|77
1661256900000|2022-08-23 12:15:00|3459.3|3453.3|3464.3|3458.3|3464.3|3458.3|3458.6|3452.6|65
1661257200000|2022-08-23 12:20:00|3464.1|3458.1|3465.5|3459.5|3467.8|3461.8|3463.5|3457.5|48
1661257500000|2022-08-23 12:25:00|3466.5|3460.5|3468|3462|3473|3467|3466.5|3460.5|63
1661257800000|2022-08-23 12:30:00|3467.8|3461.8|3467.5|3461.5|3469.3|3463.3|3466.3|3460.3|53
1661258100000|2022-08-23 12:35:00|3467.9|3461.9|3466.5|3460.5|3468.3|3462.3|3466|3460|27
1661258400000|2022-08-23 12:40:00|3466|3460|3469.3|3463.3|3469.8|3463.8|3466|3460|26
1661258700000|2022-08-23 12:45:00|3469.5|3463.5|3471|3465|3471.3|3465.3|3468.1|3462.1|45
1661259000000|2022-08-23 12:50:00|3470.8|3464.8|3467.1|3461.1|3470.8|3464.8|3466.6|3460.6|45
1661259300000|2022-08-23 12:55:00|3466.9|3460.9|3464.9|3458.9|3471.4|3465.4|3460.9|3454.9|122
1661259600000|2022-08-23 13:00:00|3464.8|3458.8|3464.9|3458.9|3468.1|3462.1|3460|3454|327
1661259900000|2022-08-23 13:05:00|3465.1|3459.1|3471.9|3465.9|3473.1|3467.1|3462.9|3456.9|168
1661260200000|2022-08-23 13:10:00|3471.6|3465.6|3478.4|3472.4|3479.1|3473.1|3471.6|3465.6|167
1661260500000|2022-08-23 13:15:00|3478.6|3472.6|3472.1|3466.1|3478.6|3472.6|3466.1|3460.1|200
1661260800000|2022-08-23 13:20:00|3471.9|3465.9|3482.1|3476.1|3483.9|3477.9|3468.9|3462.9|112
1661261100000|2022-08-23 13:25:00|3483|3477|3477.9|3471.9|3483.9|3477.9|3477.6|3471.6|104
1661261400000|2022-08-23 13:30:00|3478.1|3472.1|3481.3|3475.3|3484.4|3478.4|3477.9|3471.9|323
1661261700000|2022-08-23 13:35:00|3481.5|3475.5|3490.4|3484.4|3491.9|3485.9|3481.3|3475.3|255
1661262000000|2022-08-23 13:40:00|3490.6|3484.6|3486.9|3480.9|3494.6|3488.6|3484.9|3478.9|209
1661262300000|2022-08-23 13:45:00|3487.4|3481.4|3488.4|3482.4|3492.1|3486.1|3487.1|3481.1|290
1661262600000|2022-08-23 13:50:00|3487.4|3481.4|3485.9|3479.9|3492.4|3486.4|3484.6|3478.6|261
1661262900000|2022-08-23 13:55:00|3486.1|3480.1|3485.6|3479.6|3489.9|3483.9|3484.4|3478.4|104
1661263200000|2022-08-23 14:00:00|3485.4|3479.4|3489.9|3483.9|3492.4|3486.4|3485.4|3479.4|208
1661263500000|2022-08-23 14:05:00|3490.1|3484.1|3496.6|3490.6|3498.4|3492.4|3489.1|3483.1|166
1661263800000|2022-08-23 14:10:00|3497.6|3491.6|3492.6|3486.6|3500.4|3494.4|3491.4|3485.4|134
1661264100000|2022-08-23 14:15:00|3494.1|3488.1|3493.1|3487.1|3496.6|3490.6|3491.9|3485.9|107
1661264400000|2022-08-23 14:20:00|3493.4|3487.4|3495.1|3489.1|3495.6|3489.6|3490.9|3484.9|137
1661264700000|2022-08-23 14:25:00|3494.9|3488.9|3491.4|3485.4|3497.1|3491.1|3491.4|3485.4|112
1661265000000|2022-08-23 14:30:00|3491.9|3485.9|3491.4|3485.4|3494.9|3488.9|3490.6|3484.6|111
1661265300000|2022-08-23 14:35:00|3491.9|3485.9|3487.1|3481.1|3492.1|3486.1|3486.1|3480.1|101
1661265600000|2022-08-23 14:40:00|3486.9|3480.9|3485.6|3479.6|3487.4|3481.4|3485.6|3479.6|68
1661265900000|2022-08-23 14:45:00|3486.1|3480.1|3485.1|3479.1|3486.4|3480.4|3476.6|3470.6|136
1661266200000|2022-08-23 14:50:00|3485.3|3479.3|3485.9|3479.9|3486.9|3480.9|3481.6|3475.6|139
1661266500000|2022-08-23 14:55:00|3486.1|3480.1|3487.9|3481.9|3491.9|3485.9|3481.9|3475.9|159
1661266800000|2022-08-23 15:00:00|3488.4|3482.4|3484.1|3478.1|3489.1|3483.1|3480.9|3474.9|97
1661267100000|2022-08-23 15:05:00|3484.4|3478.4|3487.6|3481.6|3489.4|3483.4|3482.1|3476.1|104
1661267400000|2022-08-23 15:10:00|3487.9|3481.9|3491.1|3485.1|3491.9|3485.9|3487.6|3481.6|65
1661267700000|2022-08-23 15:15:00|3490.9|3484.9|3495.6|3489.6|3500.9|3494.9|3490.6|3484.6|123
1661268000000|2022-08-23 15:20:00|3495.9|3489.9|3491.9|3485.9|3495.9|3489.9|3489.4|3483.4|51
1661268300000|2022-08-23 15:25:00|3491.6|3485.6|3490.4|3484.4|3491.6|3485.6|3486.9|3480.9|66
1661268600000|2022-08-23 15:30:00|3490.9|3484.9|3490.9|3484.9|3491.6|3485.6|3488.9|3482.9|93
1661268900000|2022-08-23 15:35:00|3491.1|3485.1|3491.1|3485.1|3492.1|3486.1|3490.1|3484.1|63
1661269200000|2022-08-23 15:40:00|3490.9|3484.9|3491.4|3485.4|3491.6|3485.6|3488.4|3482.4|74
1661269500000|2022-08-23 15:45:00|3491.1|3485.1|3489.9|3483.9|3491.4|3485.4|3489.6|3483.6|71
1661269800000|2022-08-23 15:50:00|3490.1|3484.1|3487.6|3481.6|3490.4|3484.4|3487.6|3481.6|44
1661270100000|2022-08-23 15:55:00|3487.4|3481.4|3489.6|3483.6|3490.1|3484.1|3487.1|3481.1|58
1661270400000|2022-08-23 16:00:00|3490.1|3484.1|3488.9|3482.9|3491.4|3485.4|3488.1|3482.1|85
1661270700000|2022-08-23 16:05:00|3489.1|3483.1|3491.1|3485.1|3491.4|3485.4|3488.6|3482.6|73
1661271000000|2022-08-23 16:10:00|3491.4|3485.4|3491.1|3485.1|3491.6|3485.6|3489.4|3483.4|52
1661271300000|2022-08-23 16:15:00|3490.9|3484.9|3488.9|3482.9|3491.4|3485.4|3488.6|3482.6|83
1661271600000|2022-08-23 16:20:00|3489.1|3483.1|3491.4|3485.4|3491.6|3485.6|3489.1|3483.1|28
1661271900000|2022-08-23 16:25:00|3491.1|3485.1|3491.4|3485.4|3491.9|3485.9|3490.6|3484.6|54
1661272200000|2022-08-23 16:30:00|3491.1|3485.1|3491.4|3485.4|3491.6|3485.6|3490.9|3484.9|70
1661272500000|2022-08-23 16:35:00|3491.1|3485.1|3490.4|3484.4|3491.6|3485.6|3489.9|3483.9|52
1661272800000|2022-08-23 16:40:00|3490.1|3484.1|3490.1|3484.1|3490.9|3484.9|3489.9|3483.9|41
1661273100000|2022-08-23 16:45:00|3489.9|3483.9|3490.9|3484.9|3490.9|3484.9|3489.9|3483.9|15
1661273400000|2022-08-23 16:50:00|3490.4|3484.4|3489.1|3483.1|3490.9|3484.9|3489.1|3483.1|17
1661273700000|2022-08-23 16:55:00|3489.4|3483.4|3489|3483|3491.1|3485.1|3489|3483|54
1661274000000|2022-08-23 17:00:00|3489.4|3483.4|3489.5|3483.5|3490|3484|3488.8|3482.8|38
1661274300000|2022-08-23 17:05:00|3489.3|3483.3|3491.3|3485.3|3491.6|3485.6|3488.5|3482.5|29
1661274600000|2022-08-23 17:10:00|3490.8|3484.8|3490.8|3484.8|3491.3|3485.3|3490|3484|21
1661274900000|2022-08-23 17:15:00|3491|3485|3491|3485|3491.3|3485.3|3490.9|3484.9|9
1661275200000|2022-08-23 17:20:00|3491.3|3485.3|3491|3485|3491.3|3485.3|3490.9|3484.9|17
1661275500000|2022-08-23 17:25:00|3491.3|3485.3|3491.5|3485.5|3491.5|3485.5|3490.9|3484.9|16
1661275800000|2022-08-23 17:30:00|3491.8|3485.8|3491.5|3485.5|3494.3|3488.3|3491.5|3485.5|20
1661276100000|2022-08-23 17:35:00|3491.6|3485.6|3489.3|3483.3|3491.6|3485.6|3489.3|3483.3|34
1661276400000|2022-08-23 17:40:00|3489|3483|3497|3491|3497|3491|3485.8|3479.8|36
1661276700000|2022-08-23 17:45:00|3498.1|3492.1|3492|3486|3498.1|3492.1|3491.8|3485.8|10
1661277000000|2022-08-23 17:50:00|3492.3|3486.3|3497.9|3491.9|3498.4|3492.4|3491.9|3485.9|55
1661277300000|2022-08-23 17:55:00|3497.6|3491.6|3500.8|3482|3505.5|3491.6|3497.6|3482|10
1661299200000|2022-08-24 00:00:00|3508.1|3502.1|3500.8|3494.8|3508.4|3502.4|3500.6|3494.6|12
1661299500000|2022-08-24 00:05:00|3501|3495|3498.8|3492.8|3501|3495|3498.8|3492.8|9
1661299800000|2022-08-24 00:10:00|3499.3|3493.3|3492.6|3486.6|3499.3|3493.3|3492.5|3486.5|27
1661300100000|2022-08-24 00:15:00|3492.5|3486.5|3495.5|3489.5|3495.9|3489.9|3486.9|3480.9|17
1661300400000|2022-08-24 00:20:00|3495.3|3489.3|3503.8|3497.8|3504.6|3498.6|3495|3489|38
1661300700000|2022-08-24 00:25:00|3503.5|3497.5|3506.3|3500.3|3508.4|3502.4|3503.5|3497.5|66
1661301000000|2022-08-24 00:30:00|3506|3500|3506.8|3500.8|3510.8|3504.8|3504.3|3498.3|38
1661301300000|2022-08-24 00:35:00|3506.3|3500.3|3502.3|3496.3|3507.3|3501.3|3502|3496|32
1661301600000|2022-08-24 00:40:00|3502.5|3496.5|3503.3|3497.3|3503.5|3497.5|3502.5|3496.5|9
1661301900000|2022-08-24 00:45:00|3503.5|3497.5|3502.8|3496.8|3503.8|3497.8|3502|3496|25
1661302200000|2022-08-24 00:50:00|3502.5|3496.5|3503.5|3497.5|3503.5|3497.5|3501.5|3495.5|20
1661302500000|2022-08-24 00:55:00|3503.3|3497.3|3497.3|3491.3|3503.3|3497.3|3497.3|3491.3|10
1661302800000|2022-08-24 01:00:00|3496.3|3490.3|3491.3|3485.3|3496.5|3490.5|3487.8|3481.8|160
1661303100000|2022-08-24 01:05:00|3490.8|3484.8|3494|3488|3496.3|3490.3|3487.8|3481.8|118
1661303400000|2022-08-24 01:10:00|3494.3|3488.3|3492|3486|3494.3|3488.3|3489.8|3483.8|124
1661303700000|2022-08-24 01:15:00|3491.8|3485.8|3495.3|3489.3|3497.3|3491.3|3491.8|3485.8|59
1661304000000|2022-08-24 01:20:00|3495|3489|3489.3|3483.3|3495|3489|3489.3|3483.3|33
1661304300000|2022-08-24 01:25:00|3489.5|3483.5|3486.5|3480.5|3490.3|3484.3|3483|3477|107
1661304600000|2022-08-24 01:30:00|3486.3|3480.3|3490.5|3484.5|3491.8|3485.8|3483.8|3477.8|201
1661304900000|2022-08-24 01:35:00|3491.3|3485.3|3488.5|3482.5|3495.4|3489.4|3487.3|3481.3|256
1661305200000|2022-08-24 01:40:00|3487.8|3481.8|3488|3482|3493|3487|3487.3|3481.3|230
1661305500000|2022-08-24 01:45:00|3488.3|3482.3|3476.5|3470.5|3488.3|3482.3|3476.5|3470.5|199
1661305800000|2022-08-24 01:50:00|3476.8|3470.8|3476.3|3470.3|3479.3|3473.3|3471.3|3465.3|343
1661306100000|2022-08-24 01:55:00|3475.3|3469.3|3478.8|3472.8|3480.8|3474.8|3475.3|3469.3|374
1661306400000|2022-08-24 02:00:00|3479.3|3473.3|3479.8|3473.8|3482.3|3476.3|3477.8|3471.8|368
1661306700000|2022-08-24 02:05:00|3479.5|3473.5|3475.8|3469.8|3481.8|3475.8|3474.3|3468.3|361
1661307000000|2022-08-24 02:10:00|3476.5|3470.5|3474.3|3468.3|3477.5|3471.5|3472.8|3466.8|188
1661307300000|2022-08-24 02:15:00|3474.5|3468.5|3473.5|3467.5|3475|3469|3473.5|3467.5|7
1661307600000|2022-08-24 02:20:00|3473.8|3467.8|3473.8|3467.8|3473.8|3467.8|3473.5|3467.5|7
1661307900000|2022-08-24 02:25:00|3474|3468|3474.5|3468.5|3474.5|3468.5|3473.8|3467.8|5
1661308200000|2022-08-24 02:30:00|3474.3|3468.3|3471.3|3465.3|3474.5|3468.5|3467.8|3461.8|120
1661308500000|2022-08-24 02:35:00|3472|3466|3466.5|3460.5|3472|3466|3464|3458|168
1661308800000|2022-08-24 02:40:00|3465.3|3459.3|3466.5|3460.5|3469.8|3463.8|3465|3459|259
1661309100000|2022-08-24 02:45:00|3466.3|3460.3|3471.8|3465.8|3475|3469|3465.3|3459.3|325
1661309400000|2022-08-24 02:50:00|3472.5|3466.5|3474.8|3468.8|3476.3|3470.3|3471.3|3465.3|180
1661309700000|2022-08-24 02:55:00|3474|3468|3471.5|3465.5|3477.3|3471.3|3470.8|3464.8|137
1661310000000|2022-08-24 03:00:00|3471.8|3465.8|3468|3462|3472|3466|3464.8|3458.8|109
1661310300000|2022-08-24 03:05:00|3467.5|3461.5|3468.3|3462.3|3470.3|3464.3|3465.5|3459.5|48
1661310600000|2022-08-24 03:10:00|3469|3463|3468.8|3462.8|3469.5|3463.5|3464.5|3458.5|106
1661310900000|2022-08-24 03:15:00|3468.5|3462.5|3470.8|3464.8|3470.8|3464.8|3465|3459|116
1661311200000|2022-08-24 03:20:00|3469.8|3463.8|3470|3464|3475.5|3469.5|3468.3|3462.3|98
1661311500000|2022-08-24 03:25:00|3469.8|3463.8|3471.8|3465.8|3471.8|3465.8|3468.3|3462.3|46
1661311800000|2022-08-24 03:30:00|3472|3466|3474.5|3468.5|3476|3470|3469.5|3463.5|34
1661312100000|2022-08-24 03:35:00|3475.3|3469.3|3476.3|3470.3|3477.5|3471.5|3475.3|3469.3|19
1661312400000|2022-08-24 03:40:00|3477|3471|3479.3|3473.3|3479.3|3473.3|3477|3471|4
1661312700000|2022-08-24 03:45:00|3479.5|3473.5|3482|3476|3482|3476|3479.5|3473.5|11
1661313000000|2022-08-24 03:50:00|3481.8|3475.8|3481|3475|3481.8|3475.8|3480.8|3474.8|5
1661313300000|2022-08-24 03:55:00|3481.3|3475.3|3481.8|3475.8|3483.3|3477.3|3481.3|3475.3|19
1661313600000|2022-08-24 04:00:00|3481.5|3475.5|3482|3476|3482|3476|3479.5|3473.5|16
1661313900000|2022-08-24 04:05:00|3482.5|3476.5|3481|3475|3482.8|3476.8|3480.8|3474.8|8
1661314200000|2022-08-24 04:10:00|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|3479.5|3473.5|11
1661314500000|2022-08-24 04:15:00|3480.8|3474.8|3483.5|3477.5|3483.8|3477.8|3480.8|3474.8|8
1661314800000|2022-08-24 04:20:00|3483.3|3477.3|3479.8|3473.8|3483.3|3477.3|3479.8|3473.8|12
1661315100000|2022-08-24 04:25:00|3480.8|3474.8|3480.5|3474.5|3481.5|3475.5|3480|3474|11
1661315400000|2022-08-24 04:30:00|3480.8|3474.8|3481.5|3475.5|3483|3477|3480.5|3474.5|13
1661315700000|2022-08-24 04:35:00|3482.6|3476.6|3484.3|3478.3|3484.5|3478.5|3482.3|3476.3|49
1661316000000|2022-08-24 04:40:00|3484|3478|3486|3480|3487.5|3481.5|3484|3478|51
1661316300000|2022-08-24 04:45:00|3486.3|3480.3|3482.3|3476.3|3486.8|3480.8|3481.5|3475.5|44
1661316600000|2022-08-24 04:50:00|3482.5|3476.5|3482.3|3476.3|3483.5|3477.5|3481.8|3475.8|25
1661316900000|2022-08-24 04:55:00|3482|3476|3480.5|3474.5|3482.5|3476.5|3480.5|3474.5|36
1661317200000|2022-08-24 05:00:00|3480.8|3474.8|3480|3474|3481|3475|3479.8|3473.8|28
1661317500000|2022-08-24 05:05:00|3481|3475|3478.8|3472.8|3481|3475|3478.8|3472.8|25
1661317800000|2022-08-24 05:10:00|3479|3473|3477.3|3471.3|3481.8|3475.8|3477|3471|43
1661318100000|2022-08-24 05:15:00|3477.5|3471.5|3478.5|3472.5|3479|3473|3477|3471|39
1661318400000|2022-08-24 05:20:00|3478.8|3472.8|3472.8|3466.8|3479|3473|3472.8|3466.8|23
1661318700000|2022-08-24 05:25:00|3473|3467|3473.3|3467.3|3473.5|3467.5|3472.8|3466.8|27
1661319000000|2022-08-24 05:30:00|3472.5|3466.5|3478.3|3472.3|3479.3|3473.3|3470|3464|143
1661319300000|2022-08-24 05:35:00|3478.5|3472.5|3483|3477|3483.5|3477.5|3477.8|3471.8|173
1661319600000|2022-08-24 05:40:00|3483.8|3477.8|3478.5|3472.5|3484|3478|3475.3|3469.3|153
1661319900000|2022-08-24 05:45:00|3478.8|3472.8|3474.8|3468.8|3479.5|3473.5|3474.8|3468.8|68
1661320200000|2022-08-24 05:50:00|3475|3469|3471.3|3465.3|3475.5|3469.5|3470.5|3464.5|59
1661320500000|2022-08-24 05:55:00|3470.5|3464.5|3474.8|3468.8|3475.3|3469.3|3470.5|3464.5|26
1661320800000|2022-08-24 06:00:00|3474.5|3468.5|3469.5|3463.5|3475.5|3469.5|3468.8|3462.8|52
1661321100000|2022-08-24 06:05:00|3469.8|3463.8|3470.3|3464.3|3471.8|3465.8|3469.8|3463.8|31
1661321400000|2022-08-24 06:10:00|3470|3464|3472|3466|3472.3|3466.3|3469.8|3463.8|17
1661321700000|2022-08-24 06:15:00|3472.5|3466.5|3475.3|3469.3|3476.8|3470.8|3470.3|3464.3|47
1661322000000|2022-08-24 06:20:00|3475|3469|3476.5|3470.5|3479|3473|3474|3468|93
1661322300000|2022-08-24 06:25:00|3476.3|3470.3|3478.3|3472.3|3479|3473|3475.6|3469.6|85
1661322600000|2022-08-24 06:30:00|3478|3472|3483.5|3477.5|3483.5|3477.5|3477.8|3471.8|36
1661322900000|2022-08-24 06:35:00|3483.8|3477.8|3483.3|3477.3|3484.8|3478.8|3481.8|3475.8|57
1661323200000|2022-08-24 06:40:00|3483|3477|3484|3478|3484.8|3478.8|3482|3476|58
1661323500000|2022-08-24 06:45:00|3484.3|3478.3|3484.3|3478.3|3485.8|3479.8|3482.5|3476.5|114
1661323800000|2022-08-24 06:50:00|3484|3478|3500.1|3494.1|3500.8|3494.8|3481.5|3475.5|111
1661324100000|2022-08-24 06:55:00|3500.8|3494.8|3510.3|3504.3|3510.3|3504.3|3499|3493|117
1661324400000|2022-08-24 07:00:00|3510.5|3504.5|3497.6|3491.6|3511.8|3505.8|3497.6|3491.6|42
1661324700000|2022-08-24 07:05:00|3496.9|3490.9|3502.9|3496.9|3509.9|3503.9|3496.1|3490.1|43
1661325000000|2022-08-24 07:10:00|3502.8|3496.8|3511.6|3505.6|3516.6|3510.6|3502.8|3496.8|68
1661325300000|2022-08-24 07:15:00|3510.6|3504.6|3507.1|3501.1|3511.9|3505.9|3503.1|3497.1|61
1661325600000|2022-08-24 07:20:00|3506.9|3500.9|3501.6|3495.6|3506.9|3500.9|3500.6|3494.6|32
1661325900000|2022-08-24 07:25:00|3501.4|3495.4|3494.4|3488.4|3501.4|3495.4|3493.6|3487.6|45
1661326200000|2022-08-24 07:30:00|3494.1|3488.1|3495.4|3489.4|3495.6|3489.6|3490.1|3484.1|53
1661326500000|2022-08-24 07:35:00|3495.1|3489.1|3496.4|3490.4|3497.3|3491.3|3493.1|3487.1|43
1661326800000|2022-08-24 07:40:00|3496.9|3490.9|3492.9|3486.9|3496.9|3490.9|3492.9|3486.9|32
1661327100000|2022-08-24 07:45:00|3493.1|3487.1|3496.1|3490.1|3496.4|3490.4|3492.9|3486.9|9
1661327400000|2022-08-24 07:50:00|3495.9|3489.9|3495.9|3489.9|3497.1|3491.1|3495.1|3489.1|18
1661327700000|2022-08-24 07:55:00|3495.1|3489.1|3494.1|3488.1|3496.4|3490.4|3493.6|3487.6|22
1661328000000|2022-08-24 08:00:00|3494.4|3488.4|3493.9|3487.9|3496.4|3490.4|3493.6|3487.6|58
1661328300000|2022-08-24 08:05:00|3493.1|3487.1|3495.1|3489.1|3495.1|3489.1|3492.9|3486.9|18
1661328600000|2022-08-24 08:10:00|3494.9|3488.9|3495.6|3489.6|3495.9|3489.9|3494.4|3488.4|12
1661328900000|2022-08-24 08:15:00|3495.9|3489.9|3496.4|3490.4|3496.6|3490.6|3495.4|3489.4|10
1661329200000|2022-08-24 08:20:00|3496.6|3490.6|3497.1|3491.1|3498.6|3492.6|3496.1|3490.1|26
1661329500000|2022-08-24 08:25:00|3496.9|3490.9|3496.9|3490.9|3497.6|3491.6|3496.4|3490.4|18
1661329800000|2022-08-24 08:30:00|3497.1|3491.1|3500.4|3494.4|3503.1|3497.1|3497.1|3491.1|53
1661330100000|2022-08-24 08:35:00|3500.6|3494.6|3500.9|3494.9|3502.1|3496.1|3499.4|3493.4|44
1661330400000|2022-08-24 08:40:00|3501.1|3495.1|3499.9|3493.9|3502.1|3496.1|3499.4|3493.4|21
1661330700000|2022-08-24 08:45:00|3500.1|3494.1|3502.1|3496.1|3502.9|3496.9|3499.9|3493.9|28
1661331000000|2022-08-24 08:50:00|3502.4|3496.4|3502.1|3496.1|3502.9|3496.9|3500.1|3494.1|20
1661331300000|2022-08-24 08:55:00|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3500.6|3494.6|30
1661331600000|2022-08-24 09:00:00|3501.6|3495.6|3499.9|3493.9|3501.9|3495.9|3499.6|3493.6|24
1661331900000|2022-08-24 09:05:00|3500.1|3494.1|3501.4|3495.4|3502.1|3496.1|3499.6|3493.6|55
1661332200000|2022-08-24 09:10:00|3501.6|3495.6|3499.9|3493.9|3502.9|3496.9|3499.9|3493.9|38
1661332500000|2022-08-24 09:15:00|3499.6|3493.6|3499.9|3493.9|3503.3|3497.3|3499.6|3493.6|47
1661332800000|2022-08-24 09:20:00|3499.6|3493.6|3499.9|3493.9|3500.6|3494.6|3499.6|3493.6|24
1661333100000|2022-08-24 09:25:00|3500.1|3494.1|3500.4|3494.4|3501.9|3495.9|3500.1|3494.1|49
1661333400000|2022-08-24 09:30:00|3500.1|3494.1|3501.4|3495.4|3502.1|3496.1|3500.1|3494.1|10
1661333700000|2022-08-24 09:35:00|3501.1|3495.1|3501.4|3495.4|3501.9|3495.9|3501.1|3495.1|10
1661334000000|2022-08-24 09:40:00|3501.1|3495.1|3501.6|3495.6|3501.9|3495.9|3501.1|3495.1|11
1661334600000|2022-08-24 09:50:00|3501.4|3495.4|3500.6|3494.6|3501.4|3495.4|3497.1|3491.1|23
1661334900000|2022-08-24 09:55:00|3501.1|3495.1|3502.4|3496.4|3502.6|3496.6|3499.4|3493.4|13
1661335200000|2022-08-24 10:00:00|3503.1|3497.1|3498.4|3492.4|3503.4|3497.4|3497.9|3491.9|45
1661335500000|2022-08-24 10:05:00|3498.1|3492.1|3495.4|3489.4|3499.4|3493.4|3494.9|3488.9|14
1661335800000|2022-08-24 10:10:00|3494.9|3488.9|3492.1|3486.1|3495.4|3489.4|3492.1|3486.1|19
1661336100000|2022-08-24 10:15:00|3491.4|3485.4|3491.4|3485.4|3491.9|3485.9|3490.4|3484.4|16
1661336400000|2022-08-24 10:20:00|3491.6|3485.6|3486.4|3480.4|3492.1|3486.1|3486.1|3480.1|32
1661336700000|2022-08-24 10:25:00|3486.1|3480.1|3482.6|3476.6|3486.1|3480.1|3481.9|3475.9|41
1661337000000|2022-08-24 10:30:00|3482.4|3476.4|3483.6|3477.6|3485.4|3479.4|3480.6|3474.6|52
1661337300000|2022-08-24 10:35:00|3483.9|3477.9|3484.6|3478.6|3485.4|3479.4|3483.9|3477.9|16
1661337600000|2022-08-24 10:40:00|3484.4|3478.4|3483.6|3477.6|3484.4|3478.4|3483.6|3477.6|9
1661337900000|2022-08-24 10:45:00|3484.1|3478.1|3482.1|3476.1|3484.4|3478.4|3480.1|3474.1|23
1661338200000|2022-08-24 10:50:00|3482.4|3476.4|3480.6|3474.6|3482.4|3476.4|3480.1|3474.1|14
1661338500000|2022-08-24 10:55:00|3481.1|3475.1|3479.9|3473.9|3481.4|3475.4|3478.4|3472.4|19
1661338800000|2022-08-24 11:00:00|3480.1|3474.1|3478.9|3472.9|3480.4|3474.4|3478.9|3472.9|11
1661339100000|2022-08-24 11:05:00|3478.6|3472.6|3477.4|3471.4|3479.9|3473.9|3476.6|3470.6|46
1661339400000|2022-08-24 11:10:00|3477.9|3471.9|3481.9|3475.9|3481.9|3475.9|3477.9|3471.9|26
1661339700000|2022-08-24 11:15:00|3482.1|3476.1|3483.4|3477.4|3483.4|3477.4|3481.9|3475.9|28
1661340000000|2022-08-24 11:20:00|3483.1|3477.1|3482.9|3476.9|3483.4|3477.4|3481.4|3475.4|24
1661340300000|2022-08-24 11:25:00|3483.1|3477.1|3483.9|3477.9|3483.9|3477.9|3482.9|3476.9|18
1661340600000|2022-08-24 11:30:00|3483.6|3477.6|3484.9|3478.9|3486.4|3480.4|3483.4|3477.4|81
1661340900000|2022-08-24 11:35:00|3485.1|3479.1|3483.6|3477.6|3486.9|3480.9|3483.4|3477.4|55
1661341200000|2022-08-24 11:40:00|3484.5|3478.5|3485.9|3479.9|3486.6|3480.6|3482.6|3476.6|68
1661341500000|2022-08-24 11:45:00|3486.1|3480.1|3491.9|3485.9|3492.8|3486.8|3486.1|3480.1|58
1661341800000|2022-08-24 11:50:00|3491.6|3485.6|3488.6|3482.6|3491.9|3485.9|3486.9|3480.9|74
1661342100000|2022-08-24 11:55:00|3489.9|3483.9|3490.1|3484.1|3491.4|3485.4|3487.9|3481.9|56
1661342400000|2022-08-24 12:00:00|3489.9|3483.9|3491.4|3485.4|3492.4|3486.4|3489.4|3483.4|66
1661342700000|2022-08-24 12:05:00|3491.9|3485.9|3489.1|3483.1|3491.9|3485.9|3487.4|3481.4|41
1661343000000|2022-08-24 12:10:00|3489.4|3483.4|3488.6|3482.6|3489.9|3483.9|3487.1|3481.1|41
1661343300000|2022-08-24 12:15:00|3488.4|3482.4|3488.9|3482.9|3489.1|3483.1|3485.4|3479.4|78
1661343600000|2022-08-24 12:20:00|3489.1|3483.1|3488.9|3482.9|3490.6|3484.6|3486.1|3480.1|37
1661343900000|2022-08-24 12:25:00|3489.1|3483.1|3490.9|3484.9|3491.6|3485.6|3489.1|3483.1|28
1661344200000|2022-08-24 12:30:00|3490.6|3484.6|3489.9|3483.9|3491.6|3485.6|3488.9|3482.9|44
1661344500000|2022-08-24 12:35:00|3489.6|3483.6|3492.1|3486.1|3492.4|3486.4|3487.9|3481.9|25
1661344800000|2022-08-24 12:40:00|3492.4|3486.4|3496.3|3490.3|3498.5|3492.5|3487.1|3481.1|53
1661345100000|2022-08-24 12:45:00|3496.5|3490.5|3496.4|3490.4|3497.4|3491.4|3495.9|3489.9|60
1661345400000|2022-08-24 12:50:00|3496.6|3490.6|3504.4|3498.4|3507.4|3501.4|3495.6|3489.6|71
1661345700000|2022-08-24 12:55:00|3504.6|3498.6|3508.4|3502.4|3508.4|3502.4|3500.6|3494.6|78
1661346000000|2022-08-24 13:00:00|3508.6|3502.6|3497.9|3491.9|3510.1|3504.1|3496.5|3490.5|187
1661346300000|2022-08-24 13:05:00|3497.6|3491.6|3496.9|3490.9|3501.4|3495.4|3493.9|3487.9|109
1661346600000|2022-08-24 13:10:00|3496.6|3490.6|3496.9|3490.9|3499.9|3493.9|3496.1|3490.1|111
1661346900000|2022-08-24 13:15:00|3497.4|3491.4|3492.9|3486.9|3497.4|3491.4|3491.1|3485.1|100
1661347200000|2022-08-24 13:20:00|3493.1|3487.1|3496.4|3490.4|3497.4|3491.4|3493.1|3487.1|86
1661347500000|2022-08-24 13:25:00|3498.5|3492.5|3501.9|3495.9|3502.4|3496.4|3498.1|3492.1|185
1661347800000|2022-08-24 13:30:00|3502.1|3496.1|3505.1|3499.1|3508.1|3502.1|3501.6|3495.6|162
1661348100000|2022-08-24 13:35:00|3505.9|3499.9|3510.6|3504.6|3513.1|3507.1|3505.9|3499.9|99
1661348400000|2022-08-24 13:40:00|3510.9|3504.9|3511.9|3505.9|3512.1|3506.1|3510.6|3504.6|55
1661348700000|2022-08-24 13:45:00|3512.1|3506.1|3511.9|3505.9|3512.4|3506.4|3510.6|3504.6|70
1661349000000|2022-08-24 13:50:00|3512.1|3506.1|3511.1|3505.1|3512.4|3506.4|3510.1|3504.1|112
1661349300000|2022-08-24 13:55:00|3510.9|3504.9|3511.9|3505.9|3511.9|3505.9|3510.4|3504.4|57
1661349600000|2022-08-24 14:00:00|3512.1|3506.1|3511.4|3505.4|3512.6|3506.6|3510.9|3504.9|95
1661349900000|2022-08-24 14:05:00|3511.1|3505.1|3507.6|3501.6|3512.1|3506.1|3507.1|3501.1|99
1661350200000|2022-08-24 14:10:00|3508.1|3502.1|3512.1|3506.1|3512.1|3506.1|3508.1|3502.1|78
1661350500000|2022-08-24 14:15:00|3512.4|3506.4|3520.4|3514.4|3520.6|3514.6|3512.4|3506.4|55
1661350800000|2022-08-24 14:20:00|3520.9|3514.9|3521.6|3515.6|3521.9|3515.9|3516.9|3510.9|70
1661351100000|2022-08-24 14:25:00|3520.9|3514.9|3518.6|3512.6|3521.6|3515.6|3517.1|3511.1|76
1661351400000|2022-08-24 14:30:00|3518.4|3512.4|3513.6|3507.6|3518.4|3512.4|3512.6|3506.6|92
1661351700000|2022-08-24 14:35:00|3513.9|3507.9|3510.1|3504.1|3515.4|3509.4|3510.1|3504.1|185
1661352000000|2022-08-24 14:40:00|3509.9|3503.9|3500.9|3494.9|3510.1|3504.1|3499.9|3493.9|295
1661352300000|2022-08-24 14:45:00|3500.6|3494.6|3511.4|3505.4|3512.6|3506.6|3499.6|3493.6|177
1661352600000|2022-08-24 14:50:00|3512.4|3506.4|3517.6|3511.6|3519.1|3513.1|3512.4|3506.4|123
1661352900000|2022-08-24 14:55:00|3517.4|3511.4|3516.6|3510.6|3518.9|3512.9|3513.4|3507.4|172
1661353200000|2022-08-24 15:00:00|3516.9|3510.9|3517.6|3511.6|3518.9|3512.9|3514.1|3508.1|64
1661353500000|2022-08-24 15:05:00|3518.1|3512.1|3521.6|3515.6|3521.6|3515.6|3516.6|3510.6|61
1661353800000|2022-08-24 15:10:00|3521.9|3515.9|3526.1|3520.1|3530.1|3524.1|3521.9|3515.9|94
1661354100000|2022-08-24 15:15:00|3526.4|3520.4|3518.9|3512.9|3526.9|3520.9|3518.6|3512.6|81
1661354400000|2022-08-24 15:20:00|3519.1|3513.1|3521.4|3515.4|3522.4|3516.4|3518.6|3512.6|55
1661354700000|2022-08-24 15:25:00|3521.1|3515.1|3521.9|3515.9|3525.1|3519.1|3519.9|3513.9|73
1661355000000|2022-08-24 15:30:00|3521.6|3515.6|3522.9|3516.9|3525.6|3519.6|3521.6|3515.6|86
1661355300000|2022-08-24 15:35:00|3522.6|3516.6|3520.1|3514.1|3522.9|3516.9|3516.9|3510.9|46
1661355600000|2022-08-24 15:40:00|3520.4|3514.4|3524.9|3518.9|3524.9|3518.9|3520.1|3514.1|25
1661355900000|2022-08-24 15:45:00|3524.6|3518.6|3520.9|3514.9|3525.9|3519.9|3518.9|3512.9|79
1661356200000|2022-08-24 15:50:00|3521.1|3515.1|3522.1|3516.1|3524.4|3518.4|3520.9|3514.9|76
1661356500000|2022-08-24 15:55:00|3521.9|3515.9|3523.1|3517.1|3523.4|3517.4|3520.6|3514.6|27
1661356800000|2022-08-24 16:00:00|3522.9|3516.9|3524.4|3518.4|3525.6|3519.6|3521.6|3515.6|51
1661357100000|2022-08-24 16:05:00|3524.6|3518.6|3525.9|3519.9|3528.9|3522.9|3524.6|3518.6|40
1661357400000|2022-08-24 16:10:00|3525.6|3519.6|3523.4|3517.4|3525.9|3519.9|3523.4|3517.4|39
1661357700000|2022-08-24 16:15:00|3523.6|3517.6|3524.4|3518.4|3525.4|3519.4|3523.4|3517.4|48
1661358000000|2022-08-24 16:20:00|3524.6|3518.6|3527.1|3521.1|3527.4|3521.4|3523.6|3517.6|38
1661358300000|2022-08-24 16:25:00|3526.9|3520.9|3526.4|3520.4|3527.6|3521.6|3526.4|3520.4|23
1661358600000|2022-08-24 16:30:00|3527.1|3521.1|3525.4|3519.4|3527.4|3521.4|3521.1|3515.1|52
1661358900000|2022-08-24 16:35:00|3525.1|3519.1|3525.6|3519.6|3526.6|3520.6|3524.4|3518.4|33
1661359200000|2022-08-24 16:40:00|3526.6|3520.6|3521.9|3515.9|3526.6|3520.6|3521.6|3515.6|42
1661359500000|2022-08-24 16:45:00|3521.6|3515.6|3522.9|3516.9|3524.4|3518.4|3521.6|3515.6|27
1661359800000|2022-08-24 16:50:00|3522.4|3516.4|3523.9|3517.9|3523.9|3517.9|3521.1|3515.1|28
1661360100000|2022-08-24 16:55:00|3524.1|3518.1|3523.8|3517.8|3524.1|3518.1|3523|3517|44
1661360400000|2022-08-24 17:00:00|3523.5|3517.5|3523.3|3517.3|3524.1|3518.1|3523|3517|60
1661360700000|2022-08-24 17:05:00|3523.5|3517.5|3524.1|3518.1|3524.3|3518.3|3521.5|3515.5|35
1661361000000|2022-08-24 17:10:00|3523.6|3517.6|3523.9|3517.9|3523.9|3517.9|3523.1|3517.1|28
1661361300000|2022-08-24 17:15:00|3523.6|3517.6|3521.3|3515.3|3523.9|3517.9|3521.3|3515.3|24
1661361600000|2022-08-24 17:20:00|3521.4|3515.4|3521|3515|3521.5|3515.5|3521|3515|4
1661361900000|2022-08-24 17:25:00|3520.9|3514.9|3520.8|3514.8|3521.3|3515.3|3520.8|3514.8|33
1661362200000|2022-08-24 17:30:00|3521|3515|3523|3517|3523.3|3517.3|3521|3515|47
1661362500000|2022-08-24 17:35:00|3522.8|3516.8|3522.6|3516.6|3522.8|3516.8|3521.5|3515.5|23
1661362800000|2022-08-24 17:40:00|3522.9|3516.9|3523.1|3517.1|3523.4|3517.4|3522.4|3516.4|16
1661363100000|2022-08-24 17:45:00|3522.9|3516.9|3528.9|3522.9|3528.9|3522.9|3521.9|3515.9|19
1661363400000|2022-08-24 17:50:00|3528.6|3522.6|3528.9|3522.9|3530.9|3524.9|3528.5|3522.5|15
1661363700000|2022-08-24 17:55:00|3535.3|3516.5|3535.5|3516.8|3535.5|3516.8|3535.3|3516.5|2
1661385600000|2022-08-25 00:00:00|3523.4|3517.4|3522|3516|3523.6|3517.6|3520.8|3514.8|19
1661385900000|2022-08-25 00:05:00|3522.1|3516.1|3521.9|3515.9|3523.4|3517.4|3517.4|3511.4|28
1661386200000|2022-08-25 00:10:00|3521.8|3515.8|3522.8|3516.8|3523.3|3517.3|3521.8|3515.8|5
1661386500000|2022-08-25 00:15:00|3523|3517|3526.6|3520.6|3527.8|3521.8|3523|3517|26
1661386800000|2022-08-25 00:20:00|3526.8|3520.8|3528.5|3522.5|3528.5|3522.5|3526.8|3520.8|10
1661387100000|2022-08-25 00:25:00|3528.8|3522.8|3527.3|3521.3|3529.5|3523.5|3527.3|3521.3|7
1661387400000|2022-08-25 00:30:00|3527|3521|3528.3|3522.3|3528.3|3522.3|3526.8|3520.8|6
1661387700000|2022-08-25 00:35:00|3528.5|3522.5|3527.8|3521.8|3529|3523|3527.5|3521.5|10
1661388000000|2022-08-25 00:40:00|3527.5|3521.5|3528|3522|3528.8|3522.8|3527.5|3521.5|11
1661388300000|2022-08-25 00:45:00|3527.8|3521.8|3528|3522|3528|3522|3526.5|3520.5|8
1661388600000|2022-08-25 00:50:00|3528.3|3522.3|3529|3523|3529|3523|3528.3|3522.3|2
1661388900000|2022-08-25 00:55:00|3529.3|3523.3|3529.5|3523.5|3530.3|3524.3|3529.3|3523.3|6
1661389200000|2022-08-25 01:00:00|3529.8|3523.8|3529.8|3523.8|3537.4|3531.4|3528.1|3522.1|200
1661389500000|2022-08-25 01:05:00|3530.1|3524.1|3539.8|3533.8|3541.3|3535.3|3530.1|3524.1|82
1661389800000|2022-08-25 01:10:00|3540|3534|3539|3533|3541.5|3535.5|3539|3533|11
1661390100000|2022-08-25 01:15:00|3539.3|3533.3|3543.8|3537.8|3546|3540|3539.3|3533.3|151
1661390400000|2022-08-25 01:20:00|3544.3|3538.3|3537.8|3531.8|3545.8|3539.8|3536.8|3530.8|250
1661390700000|2022-08-25 01:25:00|3537.3|3531.3|3539.8|3533.8|3543.3|3537.3|3536.8|3530.8|251
1661391000000|2022-08-25 01:30:00|3539.5|3533.5|3532.3|3526.3|3542.3|3536.3|3532.3|3526.3|162
1661391300000|2022-08-25 01:35:00|3532.5|3526.5|3533|3527|3536|3530|3531|3525|206
1661391600000|2022-08-25 01:40:00|3532.5|3526.5|3533|3527|3534.8|3528.8|3530.5|3524.5|151
1661391900000|2022-08-25 01:45:00|3532.3|3526.3|3533.8|3527.8|3536.3|3530.3|3532|3526|132
1661392200000|2022-08-25 01:50:00|3534|3528|3534.3|3528.3|3535.5|3529.5|3532.5|3526.5|114
1661392500000|2022-08-25 01:55:00|3534.5|3528.5|3537.8|3531.8|3538.8|3532.8|3534|3528|124
1661392800000|2022-08-25 02:00:00|3538.3|3532.3|3536.5|3530.5|3539.3|3533.3|3536|3530|63
1661393100000|2022-08-25 02:05:00|3536.8|3530.8|3533.3|3527.3|3537.8|3531.8|3532.5|3526.5|85
1661393400000|2022-08-25 02:10:00|3533.5|3527.5|3533.5|3527.5|3535|3529|3533|3527|33
1661393700000|2022-08-25 02:15:00|3533.8|3527.8|3534|3528|3535|3529|3533.3|3527.3|23
1661394000000|2022-08-25 02:20:00|3534.3|3528.3|3537.5|3531.5|3538|3532|3534.3|3528.3|13
1661394300000|2022-08-25 02:25:00|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|22
1661394600000|2022-08-25 02:30:00|3538.3|3532.3|3539.8|3533.8|3539.8|3533.8|3538|3532|17
1661394900000|2022-08-25 02:35:00|3539.5|3533.5|3537.3|3531.3|3540.3|3534.3|3537|3531|14
1661395200000|2022-08-25 02:40:00|3537.5|3531.5|3536.5|3530.5|3538|3532|3536.5|3530.5|7
1661395500000|2022-08-25 02:45:00|3536.3|3530.3|3532.3|3526.3|3536.8|3530.8|3531.3|3525.3|30
1661395800000|2022-08-25 02:50:00|3532|3526|3534.5|3528.5|3535.3|3529.3|3531.3|3525.3|133
1661396100000|2022-08-25 02:55:00|3534.8|3528.8|3536|3530|3536.5|3530.5|3534.3|3528.3|56
1661396400000|2022-08-25 03:00:00|3535.8|3529.8|3534|3528|3537|3531|3533.5|3527.5|108
1661396700000|2022-08-25 03:05:00|3533.5|3527.5|3540|3534|3540|3534|3533.5|3527.5|144
1661397000000|2022-08-25 03:10:00|3539.5|3533.5|3541|3535|3541.3|3535.3|3538.3|3532.3|90
1661397300000|2022-08-25 03:15:00|3541.3|3535.3|3544.3|3538.3|3546.8|3540.8|3541.3|3535.3|73
1661397600000|2022-08-25 03:20:00|3544|3538|3542.8|3536.8|3544.3|3538.3|3541.5|3535.5|23
1661397900000|2022-08-25 03:25:00|3542.3|3536.3|3544|3538|3545.3|3539.3|3542.3|3536.3|97
1661398200000|2022-08-25 03:30:00|3543.8|3537.8|3541.5|3535.5|3543.8|3537.8|3541.5|3535.5|13
1661398500000|2022-08-25 03:35:00|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.5|3534.5|6
1661398800000|2022-08-25 03:40:00|3540.5|3534.5|3539.5|3533.5|3540.5|3534.5|3539|3533|14
1661399100000|2022-08-25 03:45:00|3539.8|3533.8|3540.5|3534.5|3541|3535|3539.8|3533.8|11
1661399400000|2022-08-25 03:50:00|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540|3534|6
1661399700000|2022-08-25 03:55:00|3540.5|3534.5|3541|3535|3541.5|3535.5|3540.3|3534.3|15
1661400000000|2022-08-25 04:00:00|3540.8|3534.8|3540.8|3534.8|3541.3|3535.3|3540.3|3534.3|20
1661400300000|2022-08-25 04:05:00|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|20
1661400600000|2022-08-25 04:10:00|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|22
1661400900000|2022-08-25 04:15:00|3541|3535|3538.5|3532.5|3541|3535|3538.5|3532.5|11
1661401200000|2022-08-25 04:20:00|3539.3|3533.3|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|4
1661401500000|2022-08-25 04:25:00|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|8
1661401800000|2022-08-25 04:30:00|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|12
1661402100000|2022-08-25 04:35:00|3540.3|3534.3|3539|3533|3540.3|3534.3|3539|3533|10
1661402400000|2022-08-25 04:40:00|3539.5|3533.5|3541|3535|3541.8|3535.8|3539.5|3533.5|12
1661402700000|2022-08-25 04:45:00|3542.3|3536.3|3545.3|3539.3|3545.5|3539.5|3542.3|3536.3|65
1661403000000|2022-08-25 04:50:00|3545.5|3539.5|3545.5|3539.5|3546|3540|3544.8|3538.8|34
1661403300000|2022-08-25 04:55:00|3545.8|3539.8|3543.3|3537.3|3545.8|3539.8|3543.3|3537.3|49
1661403600000|2022-08-25 05:00:00|3543.5|3537.5|3542.8|3536.8|3544|3538|3542.5|3536.5|30
1661403900000|2022-08-25 05:05:00|3542.5|3536.5|3541.8|3535.8|3543|3537|3541.8|3535.8|15
1661404200000|2022-08-25 05:10:00|3542|3536|3541.3|3535.3|3542|3536|3541.3|3535.3|31
1661404500000|2022-08-25 05:15:00|3541.5|3535.5|3541|3535|3543.5|3537.5|3541|3535|20
1661404800000|2022-08-25 05:20:00|3541.3|3535.3|3541.3|3535.3|3543.3|3537.3|3541|3535|27
1661405100000|2022-08-25 05:25:00|3541.5|3535.5|3541.8|3535.8|3542.5|3536.5|3541.3|3535.3|9
1661405400000|2022-08-25 05:30:00|3541.5|3535.5|3545.5|3539.5|3546.5|3540.5|3540.5|3534.5|103
1661405700000|2022-08-25 05:35:00|3545|3539|3543.3|3537.3|3545.3|3539.3|3537|3531|103
1661406000000|2022-08-25 05:40:00|3543.5|3537.5|3545.8|3539.8|3547|3541|3542.3|3536.3|115
1661406300000|2022-08-25 05:45:00|3546|3540|3545.9|3539.9|3547.5|3541.5|3545.8|3539.8|31
1661406600000|2022-08-25 05:50:00|3546|3540|3546|3540|3547.5|3541.5|3544.8|3538.8|72
1661406900000|2022-08-25 05:55:00|3546.3|3540.3|3544|3538|3546.5|3540.5|3543.3|3537.3|68
1661407200000|2022-08-25 06:00:00|3543.8|3537.8|3546.3|3540.3|3546.3|3540.3|3543.8|3537.8|65
1661407500000|2022-08-25 06:05:00|3547.3|3541.3|3541.5|3535.5|3547.5|3541.5|3541|3535|86
1661407800000|2022-08-25 06:10:00|3541.8|3535.8|3543.8|3537.8|3543.8|3537.8|3541|3535|77
1661408100000|2022-08-25 06:15:00|3544.5|3538.5|3551.5|3545.5|3552|3546|3544.5|3538.5|93
1661408400000|2022-08-25 06:20:00|3551.8|3545.8|3560.3|3554.3|3560.3|3554.3|3551.5|3545.5|46
1661408700000|2022-08-25 06:25:00|3560.5|3554.5|3563.3|3557.3|3568|3562|3560|3554|84
1661409000000|2022-08-25 06:30:00|3562.8|3556.8|3567.8|3561.8|3570|3564|3562.8|3556.8|121
1661409300000|2022-08-25 06:35:00|3569.3|3563.3|3569.8|3563.8|3570.3|3564.3|3563.3|3557.3|182
1661409600000|2022-08-25 06:40:00|3569.5|3563.5|3564|3558|3569.5|3563.5|3563|3557|148
1661409900000|2022-08-25 06:45:00|3563.5|3557.5|3562|3556|3565|3559|3561.8|3555.8|58
1661410200000|2022-08-25 06:50:00|3561.8|3555.8|3562.8|3556.8|3565|3559|3559.8|3553.8|272
1661410500000|2022-08-25 06:55:00|3562.3|3556.3|3574.3|3568.3|3574.3|3568.3|3562.1|3556.1|200
1661410800000|2022-08-25 07:00:00|3576.5|3570.5|3565.4|3559.4|3576.5|3570.5|3564.3|3558.3|90
1661411100000|2022-08-25 07:05:00|3565.6|3559.6|3567.9|3561.9|3568.6|3562.6|3565.1|3559.1|42
1661411400000|2022-08-25 07:10:00|3568.1|3562.1|3567.4|3561.4|3573.4|3567.4|3567.4|3561.4|48
1661411700000|2022-08-25 07:15:00|3567.6|3561.6|3573.5|3567.5|3573.5|3567.5|3563.6|3557.6|62
1661412000000|2022-08-25 07:20:00|3573.9|3567.9|3568.4|3562.4|3575.1|3569.1|3568.4|3562.4|42
1661412300000|2022-08-25 07:25:00|3569.9|3563.9|3574.1|3568.1|3574.1|3568.1|3569.9|3563.9|28
1661412600000|2022-08-25 07:30:00|3574.4|3568.4|3571.1|3565.1|3575.1|3569.1|3571.1|3565.1|30
1661412900000|2022-08-25 07:35:00|3571.4|3565.4|3568.4|3562.4|3573.6|3567.6|3568.4|3562.4|24
1661413200000|2022-08-25 07:40:00|3568.6|3562.6|3566.1|3560.1|3569.4|3563.4|3566.1|3560.1|17
1661413500000|2022-08-25 07:45:00|3565.9|3559.9|3554.6|3548.6|3566.6|3560.6|3553.9|3547.9|41
1661413800000|2022-08-25 07:50:00|3555.4|3549.4|3556.9|3550.9|3558.4|3552.4|3553.6|3547.6|41
1661414100000|2022-08-25 07:55:00|3556.6|3550.6|3549.4|3543.4|3556.6|3550.6|3548.6|3542.6|42
1661414400000|2022-08-25 08:00:00|3549.1|3543.1|3546.6|3540.6|3556.1|3550.1|3545.6|3539.6|82
1661414700000|2022-08-25 08:05:00|3547.1|3541.1|3551.1|3545.1|3554.9|3548.9|3546.6|3540.6|75
1661415000000|2022-08-25 08:10:00|3551.4|3545.4|3552.4|3546.4|3552.6|3546.6|3549.6|3543.6|55
1661415300000|2022-08-25 08:15:00|3552.6|3546.6|3556.6|3550.6|3556.6|3550.6|3550.9|3544.9|36
1661415600000|2022-08-25 08:20:00|3557.4|3551.4|3560.9|3554.9|3561.9|3555.9|3557.4|3551.4|31
1661415900000|2022-08-25 08:25:00|3561.1|3555.1|3559.6|3553.6|3562.9|3556.9|3558.6|3552.6|41
1661416200000|2022-08-25 08:30:00|3559.9|3553.9|3557.9|3551.9|3563|3557|3557.1|3551.1|58
1661416500000|2022-08-25 08:35:00|3557.6|3551.6|3560.9|3554.9|3561.4|3555.4|3555.4|3549.4|94
1661416800000|2022-08-25 08:40:00|3561.1|3555.1|3560.6|3554.6|3561.6|3555.6|3558.9|3552.9|31
1661417100000|2022-08-25 08:45:00|3560.4|3554.4|3562.4|3556.4|3562.6|3556.6|3555.6|3549.6|47
1661417400000|2022-08-25 08:50:00|3562.1|3556.1|3561.6|3555.6|3562.9|3556.9|3561.1|3555.1|27
1661417700000|2022-08-25 08:55:00|3561.9|3555.9|3561.9|3555.9|3562.4|3556.4|3559.1|3553.1|42
1661418000000|2022-08-25 09:00:00|3562.1|3556.1|3560.9|3554.9|3567.9|3561.9|3560.6|3554.6|65
1661418300000|2022-08-25 09:05:00|3560.6|3554.6|3563.1|3557.1|3564.1|3558.1|3560.6|3554.6|27
1661418600000|2022-08-25 09:10:00|3563.4|3557.4|3563.6|3557.6|3565.1|3559.1|3562.4|3556.4|27
1661418900000|2022-08-25 09:15:00|3563.4|3557.4|3562.9|3556.9|3563.4|3557.4|3558.6|3552.6|46
1661419200000|2022-08-25 09:20:00|3562.6|3556.6|3561.9|3555.9|3562.9|3556.9|3558.6|3552.6|27
1661419500000|2022-08-25 09:25:00|3562.1|3556.1|3559.1|3553.1|3564.1|3558.1|3556.1|3550.1|45
1661419800000|2022-08-25 09:30:00|3559.6|3553.6|3558.1|3552.1|3559.6|3553.6|3554.6|3548.6|35
1661420100000|2022-08-25 09:35:00|3557.9|3551.9|3557.9|3551.9|3558.6|3552.6|3556.9|3550.9|39
1661420400000|2022-08-25 09:40:00|3558.1|3552.1|3559.9|3553.9|3561.4|3555.4|3557.6|3551.6|40
1661420700000|2022-08-25 09:45:00|3559.4|3553.4|3559.1|3553.1|3560.6|3554.6|3558.9|3552.9|29
1661421000000|2022-08-25 09:50:00|3559.4|3553.4|3558.4|3552.4|3559.4|3553.4|3558.4|3552.4|7
1661421300000|2022-08-25 09:55:00|3558.1|3552.1|3555.6|3549.6|3558.1|3552.1|3555.1|3549.1|14
1661421600000|2022-08-25 10:00:00|3555.9|3549.9|3553.6|3547.6|3556.6|3550.6|3553.6|3547.6|17
1661421900000|2022-08-25 10:05:00|3553.9|3547.9|3549.9|3543.9|3553.9|3547.9|3549.9|3543.9|25
1661422200000|2022-08-25 10:10:00|3550.1|3544.1|3550.9|3544.9|3550.9|3544.9|3549.9|3543.9|10
1661422500000|2022-08-25 10:15:00|3551.6|3545.6|3550.9|3544.9|3553.9|3547.9|3550.9|3544.9|46
1661422800000|2022-08-25 10:20:00|3551.1|3545.1|3551.4|3545.4|3552.4|3546.4|3550|3544|14
1661423100000|2022-08-25 10:25:00|3549.6|3543.6|3547.9|3541.9|3549.6|3543.6|3547.9|3541.9|7
1661423400000|2022-08-25 10:30:00|3547.1|3541.1|3545.6|3539.6|3547.1|3541.1|3543.4|3537.4|26
1661423700000|2022-08-25 10:35:00|3545.9|3539.9|3543.9|3537.9|3546.6|3540.6|3543.9|3537.9|11
1661424000000|2022-08-25 10:40:00|3544.1|3538.1|3544.4|3538.4|3544.4|3538.4|3543.4|3537.4|6
1661424300000|2022-08-25 10:45:00|3544.6|3538.6|3544.4|3538.4|3544.6|3538.6|3543.9|3537.9|23
1661424600000|2022-08-25 10:50:00|3544.1|3538.1|3545.4|3539.4|3546.1|3540.1|3543.9|3537.9|53
1661424900000|2022-08-25 10:55:00|3545.1|3539.1|3544.1|3538.1|3546.6|3540.6|3544.1|3538.1|50
1661425200000|2022-08-25 11:00:00|3543.9|3537.9|3540.6|3534.6|3544.1|3538.1|3540.6|3534.6|47
1661425500000|2022-08-25 11:05:00|3540.4|3534.4|3545.4|3539.4|3546.4|3540.4|3540.4|3534.4|27
1661425800000|2022-08-25 11:10:00|3545.6|3539.6|3541.6|3535.6|3546.6|3540.6|3540.4|3534.4|43
1661426100000|2022-08-25 11:15:00|3541.9|3535.9|3542.4|3536.4|3546.4|3540.4|3541.9|3535.9|38
1661426400000|2022-08-25 11:20:00|3542.9|3536.9|3545.6|3539.6|3545.6|3539.6|3542.4|3536.4|14
1661426700000|2022-08-25 11:25:00|3545.9|3539.9|3543.4|3537.4|3547.6|3541.6|3542.8|3536.8|31
1661427000000|2022-08-25 11:30:00|3543.1|3537.1|3540.6|3534.6|3545.4|3539.4|3540.6|3534.6|54
1661427300000|2022-08-25 11:35:00|3540.4|3534.4|3541.9|3535.9|3542.1|3536.1|3540.1|3534.1|12
1661427600000|2022-08-25 11:40:00|3541.6|3535.6|3542.6|3536.6|3545.1|3539.1|3541.4|3535.4|38
1661427900000|2022-08-25 11:45:00|3541.9|3535.9|3544.4|3538.4|3544.9|3538.9|3541.1|3535.1|14
1661428200000|2022-08-25 11:50:00|3544.6|3538.6|3546.9|3540.9|3548.9|3542.9|3542.9|3536.9|64
1661428500000|2022-08-25 11:55:00|3546.4|3540.4|3551.4|3545.4|3551.4|3545.4|3543.4|3537.4|61
1661428800000|2022-08-25 12:00:00|3551.1|3545.1|3551.4|3545.4|3555.1|3549.1|3550.1|3544.1|69
1661429100000|2022-08-25 12:05:00|3551.1|3545.1|3549.1|3543.1|3551.4|3545.4|3548.6|3542.6|28
1661429400000|2022-08-25 12:10:00|3549.4|3543.4|3544.6|3538.6|3554.1|3548.1|3543.9|3537.9|59
1661429700000|2022-08-25 12:15:00|3544.9|3538.9|3545.1|3539.1|3547.6|3541.6|3544.9|3538.9|25
1661430000000|2022-08-25 12:20:00|3545.4|3539.4|3545.1|3539.1|3547.6|3541.6|3544.6|3538.6|29
1661430300000|2022-08-25 12:25:00|3546.4|3540.4|3547.9|3541.9|3550.6|3544.6|3546.4|3540.4|39
1661430600000|2022-08-25 12:30:00|3547.6|3541.6|3551.6|3545.6|3552.6|3546.6|3546.6|3540.6|109
1661430900000|2022-08-25 12:35:00|3551.4|3545.4|3551.1|3545.1|3553.4|3547.4|3550.6|3544.6|43
1661431200000|2022-08-25 12:40:00|3550.9|3544.9|3551.6|3545.6|3552.1|3546.1|3549.4|3543.4|33
1661431500000|2022-08-25 12:45:00|3551.9|3545.9|3550.1|3544.1|3552.9|3546.9|3549.6|3543.6|54
1661431800000|2022-08-25 12:50:00|3549.9|3543.9|3551.4|3545.4|3553.1|3547.1|3549.9|3543.9|53
1661432100000|2022-08-25 12:55:00|3551.1|3545.1|3549.1|3543.1|3551.6|3545.6|3547.1|3541.1|52
1661432400000|2022-08-25 13:00:00|3549.9|3543.9|3551.9|3545.9|3558.3|3552.3|3547.6|3541.6|306
1661432700000|2022-08-25 13:05:00|3552|3546|3546.1|3540.1|3553.8|3547.8|3545.4|3539.4|155
1661433000000|2022-08-25 13:10:00|3546.4|3540.4|3546.9|3540.9|3547.4|3541.4|3542.4|3536.4|115
1661433300000|2022-08-25 13:15:00|3547.1|3541.1|3553.6|3547.6|3555.5|3549.5|3546.1|3540.1|104
1661433600000|2022-08-25 13:20:00|3553.8|3547.8|3555.4|3549.4|3558.4|3552.4|3553.4|3547.4|130
1661433900000|2022-08-25 13:25:00|3555.6|3549.6|3558.1|3552.1|3558.6|3552.6|3555.4|3549.4|119
1661434200000|2022-08-25 13:30:00|3557.9|3551.9|3557.6|3551.6|3559.6|3553.6|3554.4|3548.4|162
1661434500000|2022-08-25 13:35:00|3557.1|3551.1|3570.1|3564.1|3572.1|3566.1|3556.9|3550.9|113
1661434800000|2022-08-25 13:40:00|3570.4|3564.4|3570.9|3564.9|3570.9|3564.9|3565.4|3559.4|101
1661435100000|2022-08-25 13:45:00|3570.6|3564.6|3571.9|3565.9|3572.1|3566.1|3569.1|3563.1|100
1661435400000|2022-08-25 13:50:00|3571.6|3565.6|3571.4|3565.4|3572.1|3566.1|3571.1|3565.1|33
1661435700000|2022-08-25 13:55:00|3571.6|3565.6|3570.4|3564.4|3571.6|3565.6|3569.1|3563.1|72
1661436000000|2022-08-25 14:00:00|3570.1|3564.1|3570.1|3564.1|3571.6|3565.6|3567.9|3561.9|109
1661436300000|2022-08-25 14:05:00|3569.9|3563.9|3565.9|3559.9|3570.4|3564.4|3564.6|3558.6|112
1661436600000|2022-08-25 14:10:00|3565.4|3559.4|3561.8|3555.8|3567|3561|3557.8|3551.8|181
1661436900000|2022-08-25 14:15:00|3562|3556|3564.9|3558.9|3569.9|3563.9|3562|3556|109
1661437200000|2022-08-25 14:20:00|3565.1|3559.1|3571.1|3565.1|3571.4|3565.4|3564.6|3558.6|61
1661437500000|2022-08-25 14:25:00|3571.4|3565.4|3561.4|3555.4|3571.4|3565.4|3561.4|3555.4|65
1661437800000|2022-08-25 14:30:00|3561.6|3555.6|3570.6|3564.6|3570.9|3564.9|3561.6|3555.6|47
1661438100000|2022-08-25 14:35:00|3570.4|3564.4|3566.1|3560.1|3570.4|3564.4|3560.9|3554.9|77
1661438400000|2022-08-25 14:40:00|3565.9|3559.9|3555.9|3549.9|3566.6|3560.6|3554.9|3548.9|62
1661438700000|2022-08-25 14:45:00|3554.9|3548.9|3557.1|3551.1|3560.4|3554.4|3551.8|3545.8|115
1661439000000|2022-08-25 14:50:00|3558.1|3552.1|3555.9|3549.9|3562.1|3556.1|3555.6|3549.6|99
1661439300000|2022-08-25 14:55:00|3556.1|3550.1|3551.9|3545.9|3556.1|3550.1|3548.9|3542.9|152
1661439600000|2022-08-25 15:00:00|3551.6|3545.6|3547.1|3541.1|3551.9|3545.9|3545.4|3539.4|119
1661439900000|2022-08-25 15:05:00|3546.9|3540.9|3547.6|3541.6|3548.9|3542.9|3545.4|3539.4|58
1661440200000|2022-08-25 15:10:00|3547.1|3541.1|3549.1|3543.1|3549.6|3543.6|3542.6|3536.6|87
1661440500000|2022-08-25 15:15:00|3548.9|3542.9|3546.4|3540.4|3548.9|3542.9|3546.1|3540.1|45
1661440800000|2022-08-25 15:20:00|3546.6|3540.6|3548.6|3542.6|3550.9|3544.9|3546.6|3540.6|55
1661441100000|2022-08-25 15:25:00|3548.1|3542.1|3550.6|3544.6|3551.1|3545.1|3546.9|3540.9|68
1661441400000|2022-08-25 15:30:00|3550.9|3544.9|3557.1|3551.1|3558.9|3552.9|3550.9|3544.9|99
1661441700000|2022-08-25 15:35:00|3557.4|3551.4|3558.1|3552.1|3561.1|3555.1|3556.9|3550.9|83
1661442000000|2022-08-25 15:40:00|3558.4|3552.4|3561.1|3555.1|3562.4|3556.4|3557.9|3551.9|57
1661442300000|2022-08-25 15:45:00|3561.4|3555.4|3562.9|3556.9|3563.1|3557.1|3560.6|3554.6|63
1661442600000|2022-08-25 15:50:00|3562.6|3556.6|3560.4|3554.4|3563.1|3557.1|3560.1|3554.1|62
1661442900000|2022-08-25 15:55:00|3560.1|3554.1|3556.6|3550.6|3560.1|3554.1|3553.9|3547.9|37
1661443200000|2022-08-25 16:00:00|3556.9|3550.9|3557.6|3551.6|3558.6|3552.6|3556.6|3550.6|69
1661443500000|2022-08-25 16:05:00|3557.4|3551.4|3554.1|3548.1|3557.4|3551.4|3553.1|3547.1|20
1661443800000|2022-08-25 16:10:00|3553.6|3547.6|3553.1|3547.1|3553.9|3547.9|3552.6|3546.6|9
1661444100000|2022-08-25 16:15:00|3552.9|3546.9|3553.4|3547.4|3553.9|3547.9|3551.9|3545.9|73
1661444400000|2022-08-25 16:20:00|3553.1|3547.1|3551.6|3545.6|3553.1|3547.1|3551.4|3545.4|22
1661444700000|2022-08-25 16:25:00|3551.9|3545.9|3552.9|3546.9|3553.4|3547.4|3551.4|3545.4|34
1661445000000|2022-08-25 16:30:00|3552.6|3546.6|3552.4|3546.4|3553.4|3547.4|3551.9|3545.9|69
1661445300000|2022-08-25 16:35:00|3552.1|3546.1|3552.6|3546.6|3553.1|3547.1|3551.9|3545.9|42
1661445600000|2022-08-25 16:40:00|3552.9|3546.9|3553.9|3547.9|3553.9|3547.9|3552.6|3546.6|16
1661445900000|2022-08-25 16:45:00|3553.6|3547.6|3553.6|3547.6|3553.9|3547.9|3553.1|3547.1|13
1661446200000|2022-08-25 16:50:00|3553.9|3547.9|3553.9|3547.9|3555.6|3549.6|3552.4|3546.4|41
1661446500000|2022-08-25 16:55:00|3553.8|3547.8|3554.8|3548.8|3555.5|3549.5|3553|3547|84
1661446800000|2022-08-25 17:00:00|3554.5|3548.5|3556.3|3550.3|3559|3553|3554|3548|72
1661447100000|2022-08-25 17:05:00|3556.5|3550.5|3555.5|3549.5|3557.8|3551.8|3555.3|3549.3|11
1661447700000|2022-08-25 17:15:00|3555.3|3549.3|3553.5|3547.5|3555.3|3549.3|3553.3|3547.3|6
1661448000000|2022-08-25 17:20:00|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.3|3547.3|14
1661448300000|2022-08-25 17:25:00|3553.3|3547.3|3556.5|3550.5|3557.3|3551.3|3553.3|3547.3|14
1661448600000|2022-08-25 17:30:00|3556.4|3550.4|3555.5|3549.5|3556.5|3550.5|3555.4|3549.4|4
1661448900000|2022-08-25 17:35:00|3555.8|3549.8|3557.8|3551.8|3558|3552|3555.6|3549.6|8
1661449200000|2022-08-25 17:40:00|3556.8|3550.8|3558.3|3552.3|3558.5|3552.5|3556.5|3550.5|7
1661449500000|2022-08-25 17:45:00|3558.5|3552.5|3559.8|3553.8|3559.8|3553.8|3558.5|3552.5|2
1661449800000|2022-08-25 17:50:00|3559.4|3553.4|3565.3|3559.3|3566.1|3560.1|3559.3|3553.3|45
1661450100000|2022-08-25 17:55:00|3566|3560|3572.3|3553.5|3573.8|3561.5|3566|3553.5|12
1661472000000|2022-08-26 00:00:00|3572.8|3566.8|3562.9|3556.9|3572.8|3566.8|3561.9|3555.9|27
1661472300000|2022-08-26 00:05:00|3563.9|3557.9|3562.3|3556.3|3563.9|3557.9|3561.5|3555.5|24
1661472600000|2022-08-26 00:10:00|3562|3556|3559.3|3553.3|3562|3556|3556|3550|22
1661472900000|2022-08-26 00:15:00|3559|3553|3558|3552|3559.5|3553.5|3556.1|3550.1|27
1661473200000|2022-08-26 00:20:00|3558.3|3552.3|3555.8|3549.8|3558.3|3552.3|3555.5|3549.5|31
1661473500000|2022-08-26 00:25:00|3555.5|3549.5|3556.8|3550.8|3557.5|3551.5|3555.5|3549.5|19
1661473800000|2022-08-26 00:30:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1661474100000|2022-08-26 00:35:00|3556.8|3550.8|3556.8|3550.8|3557|3551|3556.8|3550.8|7
1661474400000|2022-08-26 00:40:00|3557|3551|3555.8|3549.8|3557.3|3551.3|3555.5|3549.5|14
1661474700000|2022-08-26 00:45:00|3555.5|3549.5|3560.3|3554.3|3560.3|3554.3|3555.5|3549.5|27
1661475000000|2022-08-26 00:50:00|3560|3554|3557.8|3551.8|3560|3554|3557.8|3551.8|4
1661475300000|2022-08-26 00:55:00|3558|3552|3559.8|3553.8|3559.8|3553.8|3558|3552|10
1661475600000|2022-08-26 01:00:00|3559.5|3553.5|3561.5|3555.5|3567|3561|3558.5|3552.5|45
1661475900000|2022-08-26 01:05:00|3560.6|3554.6|3565.1|3559.1|3566.3|3560.3|3560.1|3554.1|112
1661476200000|2022-08-26 01:10:00|3565.4|3559.4|3562|3556|3568.1|3562.1|3560.3|3554.3|96
1661476500000|2022-08-26 01:15:00|3561.8|3555.8|3563.8|3557.8|3565|3559|3561.8|3555.8|21
1661476800000|2022-08-26 01:20:00|3564|3558|3569.5|3563.5|3570|3564|3564|3558|18
1661477100000|2022-08-26 01:25:00|3569.8|3563.8|3575.6|3569.6|3576.3|3570.3|3569.8|3563.8|78
1661477400000|2022-08-26 01:30:00|3576.4|3570.4|3569.9|3563.9|3580.5|3574.5|3569.9|3563.9|239
1661477700000|2022-08-26 01:35:00|3570.9|3564.9|3569.8|3563.8|3575.6|3569.6|3568.1|3562.1|209
1661478000000|2022-08-26 01:40:00|3569.3|3563.3|3564.8|3558.8|3571|3565|3563.5|3557.5|185
1661478300000|2022-08-26 01:45:00|3564.3|3558.3|3569|3563|3570|3564|3564.3|3558.3|111
1661478600000|2022-08-26 01:50:00|3568.8|3562.8|3569.5|3563.5|3569.8|3563.8|3563.8|3557.8|42
1661478900000|2022-08-26 01:55:00|3569.3|3563.3|3571|3565|3571.3|3565.3|3569.3|3563.3|18
1661479200000|2022-08-26 02:00:00|3570.8|3564.8|3567.5|3561.5|3570.8|3564.8|3566.6|3560.6|14
1661479500000|2022-08-26 02:05:00|3567.3|3561.3|3570.3|3564.3|3570.3|3564.3|3566.8|3560.8|23
1661479800000|2022-08-26 02:10:00|3570.5|3564.5|3572.3|3566.3|3574|3568|3570.5|3564.5|10
1661480100000|2022-08-26 02:15:00|3573.4|3567.4|3575.5|3569.5|3575.8|3569.8|3573.4|3567.4|5
1661480400000|2022-08-26 02:20:00|3575.8|3569.8|3576.8|3570.8|3576.8|3570.8|3575.8|3569.8|3
1661480700000|2022-08-26 02:25:00|3576.5|3570.5|3575|3569|3576.5|3570.5|3575|3569|7
1661481000000|2022-08-26 02:30:00|3574.8|3568.8|3575.8|3569.8|3578|3572|3574.5|3568.5|27
1661481300000|2022-08-26 02:35:00|3575.5|3569.5|3575.5|3569.5|3577.3|3571.3|3575.3|3569.3|17
1661481600000|2022-08-26 02:40:00|3575.3|3569.3|3577.3|3571.3|3577.3|3571.3|3575|3569|8
1661481900000|2022-08-26 02:45:00|3577|3571|3577|3571|3578|3572|3574.5|3568.5|39
1661482200000|2022-08-26 02:50:00|3577.3|3571.3|3574.5|3568.5|3578.3|3572.3|3574.3|3568.3|11
1661482500000|2022-08-26 02:55:00|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|3
1661482800000|2022-08-26 03:00:00|3573.5|3567.5|3575.5|3569.5|3579|3573|3573.5|3567.5|53
1661483100000|2022-08-26 03:05:00|3575.8|3569.8|3574|3568|3576|3570|3570.5|3564.5|119
1661483400000|2022-08-26 03:10:00|3574.3|3568.3|3580.3|3574.3|3580.5|3574.5|3572.5|3566.5|115
1661483700000|2022-08-26 03:15:00|3580|3574|3581|3575|3581.5|3575.5|3578.8|3572.8|67
1661484000000|2022-08-26 03:20:00|3581.5|3575.5|3586.3|3580.3|3589.3|3583.3|3581.5|3575.5|76
1661484300000|2022-08-26 03:25:00|3586|3580|3583.3|3577.3|3588.3|3582.3|3582.5|3576.5|168
1661484600000|2022-08-26 03:30:00|3583|3577|3579.5|3573.5|3583|3577|3577.3|3571.3|44
1661484900000|2022-08-26 03:35:00|3579.8|3573.8|3579|3573|3580.5|3574.5|3578.3|3572.3|19
1661485200000|2022-08-26 03:40:00|3579.3|3573.3|3584.3|3578.3|3584.5|3578.5|3578.3|3572.3|27
1661485500000|2022-08-26 03:45:00|3584.5|3578.5|3585.5|3579.5|3585.8|3579.8|3584.5|3578.5|12
1661485800000|2022-08-26 03:50:00|3585.8|3579.8|3584.5|3578.5|3585.8|3579.8|3584.3|3578.3|17
1661486100000|2022-08-26 03:55:00|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|26
1661486400000|2022-08-26 04:00:00|3584.3|3578.3|3581.5|3575.5|3584.3|3578.3|3581|3575|8
1661486700000|2022-08-26 04:05:00|3582.5|3576.5|3580.5|3574.5|3582.5|3576.5|3580.5|3574.5|12
1661487000000|2022-08-26 04:10:00|3580.3|3574.3|3581|3575|3582|3576|3580.3|3574.3|7
1661487300000|2022-08-26 04:15:00|3580.8|3574.8|3578.8|3572.8|3580.8|3574.8|3578.8|3572.8|7
1661487600000|2022-08-26 04:20:00|3579|3573|3580.3|3574.3|3580.3|3574.3|3579|3573|4
1661487900000|2022-08-26 04:25:00|3580.5|3574.5|3581|3575|3581.8|3575.8|3580.3|3574.3|10
1661488200000|2022-08-26 04:30:00|3581.3|3575.3|3583.3|3577.3|3583.3|3577.3|3581.3|3575.3|4
1661488500000|2022-08-26 04:35:00|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|3
1661488800000|2022-08-26 04:40:00|3582.8|3576.8|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|17
1661489100000|2022-08-26 04:45:00|3583.8|3577.8|3586.8|3580.8|3586.8|3580.8|3583.8|3577.8|11
1661489400000|2022-08-26 04:50:00|3587|3581|3586.5|3580.5|3587|3581|3585.8|3579.8|17
1661489700000|2022-08-26 04:55:00|3586.3|3580.3|3584.5|3578.5|3586.3|3580.3|3584.5|3578.5|22
1661490000000|2022-08-26 05:00:00|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1661490300000|2022-08-26 05:05:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3584.8|3578.8|38
1661490600000|2022-08-26 05:10:00|3584.8|3578.8|3583|3577|3585.5|3579.5|3583|3577|51
1661490900000|2022-08-26 05:15:00|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3581|3575|21
1661491200000|2022-08-26 05:20:00|3581.8|3575.8|3583|3577|3583.3|3577.3|3581.5|3575.5|20
1661491500000|2022-08-26 05:25:00|3583.3|3577.3|3585|3579|3585.3|3579.3|3583.3|3577.3|38
1661491800000|2022-08-26 05:30:00|3584.8|3578.8|3582|3576|3586|3580|3579|3573|172
1661492100000|2022-08-26 05:35:00|3582.3|3576.3|3585.3|3579.3|3585.5|3579.5|3581|3575|66
1661492400000|2022-08-26 05:40:00|3585|3579|3585|3579|3585.3|3579.3|3582|3576|47
1661492700000|2022-08-26 05:45:00|3585.3|3579.3|3582.3|3576.3|3585.3|3579.3|3579.5|3573.5|56
1661493000000|2022-08-26 05:50:00|3582|3576|3583.3|3577.3|3583.8|3577.8|3582|3576|19
1661493300000|2022-08-26 05:55:00|3583|3577|3583.5|3577.5|3585.5|3579.5|3582.5|3576.5|13
1661493600000|2022-08-26 06:00:00|3583.8|3577.8|3581.8|3575.8|3584|3578|3578.8|3572.8|41
1661493900000|2022-08-26 06:05:00|3582|3576|3585.3|3579.3|3585.5|3579.5|3581|3575|51
1661494200000|2022-08-26 06:10:00|3585.5|3579.5|3586|3580|3588.8|3582.8|3583.8|3577.8|48
1661494500000|2022-08-26 06:15:00|3586.3|3580.3|3579.8|3573.8|3587.8|3581.8|3579.5|3573.5|48
1661494800000|2022-08-26 06:20:00|3580|3574|3581.5|3575.5|3582.3|3576.3|3577.8|3571.8|32
1661495100000|2022-08-26 06:25:00|3581.8|3575.8|3582.8|3576.8|3583.3|3577.3|3576.5|3570.5|115
1661495400000|2022-08-26 06:30:00|3583|3577|3583.8|3577.8|3584.8|3578.8|3581|3575|102
1661495700000|2022-08-26 06:35:00|3584|3578|3581.5|3575.5|3588.3|3582.3|3581.3|3575.3|60
1661496000000|2022-08-26 06:40:00|3581.8|3575.8|3582.8|3576.8|3583.5|3577.5|3581.5|3575.5|24
1661496300000|2022-08-26 06:45:00|3583|3577|3581.8|3575.8|3584|3578|3580.5|3574.5|30
1661496600000|2022-08-26 06:50:00|3581.5|3575.5|3582.5|3576.5|3582.5|3576.5|3579.3|3573.3|107
1661496900000|2022-08-26 06:55:00|3582.3|3576.3|3590.3|3584.3|3590.3|3584.3|3579.9|3573.9|99
1661497200000|2022-08-26 07:00:00|3589.8|3583.8|3581.4|3575.4|3589.8|3583.8|3581.1|3575.1|37
1661497500000|2022-08-26 07:05:00|3581.1|3575.1|3589.4|3583.4|3591.8|3585.8|3581.1|3575.1|47
1661497800000|2022-08-26 07:10:00|3589.6|3583.6|3587.4|3581.4|3590.4|3584.4|3586.9|3580.9|35
1661498100000|2022-08-26 07:15:00|3587.9|3581.9|3582.9|3576.9|3588.1|3582.1|3582.8|3576.8|28
1661498400000|2022-08-26 07:20:00|3583.1|3577.1|3576.1|3570.1|3583.4|3577.4|3568.5|3562.5|41
1661498700000|2022-08-26 07:25:00|3575.9|3569.9|3582.4|3576.4|3582.4|3576.4|3575.1|3569.1|33
1661499000000|2022-08-26 07:30:00|3582.6|3576.6|3580.4|3574.4|3582.9|3576.9|3577.6|3571.6|40
1661499300000|2022-08-26 07:35:00|3580.1|3574.1|3578.1|3572.1|3580.1|3574.1|3577.6|3571.6|31
1661499600000|2022-08-26 07:40:00|3577.9|3571.9|3575.4|3569.4|3578.1|3572.1|3574.6|3568.6|39
1661499900000|2022-08-26 07:45:00|3575.6|3569.6|3578.1|3572.1|3578.4|3572.4|3575.6|3569.6|32
1661500200000|2022-08-26 07:50:00|3578.4|3572.4|3575.4|3569.4|3578.4|3572.4|3575.4|3569.4|11
1661500500000|2022-08-26 07:55:00|3575.6|3569.6|3579.6|3573.6|3579.6|3573.6|3575.6|3569.6|34
1661500800000|2022-08-26 08:00:00|3579.4|3573.4|3572.9|3566.9|3582.6|3576.6|3572.9|3566.9|86
1661501100000|2022-08-26 08:05:00|3572.1|3566.1|3570.6|3564.6|3576.4|3570.4|3564.9|3558.9|56
1661501400000|2022-08-26 08:10:00|3570.4|3564.4|3573.4|3567.4|3573.4|3567.4|3569.4|3563.4|36
1661501700000|2022-08-26 08:15:00|3573.6|3567.6|3578.4|3572.4|3578.4|3572.4|3573.6|3567.6|18
1661502000000|2022-08-26 08:20:00|3578.6|3572.6|3580.4|3574.4|3582.9|3576.9|3578.6|3572.6|53
1661502300000|2022-08-26 08:25:00|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3575.6|3569.6|29
1661502600000|2022-08-26 08:30:00|3580.4|3574.4|3585.4|3579.4|3585.6|3579.6|3580.4|3574.4|46
1661502900000|2022-08-26 08:35:00|3585.9|3579.9|3586.6|3580.6|3586.8|3580.8|3584.9|3578.9|17
1661503200000|2022-08-26 08:40:00|3586.4|3580.4|3587.6|3581.6|3587.6|3581.6|3582.9|3576.9|40
1661503500000|2022-08-26 08:45:00|3587.9|3581.9|3586.6|3580.6|3587.9|3581.9|3584.4|3578.4|29
1661503800000|2022-08-26 08:50:00|3585.6|3579.6|3586.6|3580.6|3586.9|3580.9|3584.4|3578.4|29
1661504100000|2022-08-26 08:55:00|3586.4|3580.4|3586.9|3580.9|3587.4|3581.4|3585.4|3579.4|22
1661504400000|2022-08-26 09:00:00|3587.1|3581.1|3587.1|3581.1|3588.9|3582.9|3583.6|3577.6|70
1661504700000|2022-08-26 09:05:00|3588.4|3582.4|3583.6|3577.6|3588.4|3582.4|3581.9|3575.9|58
1661505000000|2022-08-26 09:10:00|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3581.9|3575.9|35
1661505300000|2022-08-26 09:15:00|3583.4|3577.4|3586.1|3580.1|3586.4|3580.4|3583.4|3577.4|13
1661505600000|2022-08-26 09:20:00|3585.6|3579.6|3586.9|3580.9|3588.4|3582.4|3583.1|3577.1|55
1661505900000|2022-08-26 09:25:00|3586.6|3580.6|3585.6|3579.6|3587.9|3581.9|3585.1|3579.1|66
1661506200000|2022-08-26 09:30:00|3585.9|3579.9|3585.4|3579.4|3586.4|3580.4|3584.1|3578.1|61
1661506500000|2022-08-26 09:35:00|3585.1|3579.1|3592.1|3586.1|3592.1|3586.1|3582.9|3576.9|33
1661506800000|2022-08-26 09:40:00|3591.4|3585.4|3596.6|3590.6|3597.4|3591.4|3590.1|3584.1|77
1661507100000|2022-08-26 09:45:00|3596.9|3590.9|3600.1|3594.1|3604.6|3598.6|3596.9|3590.9|44
1661507400000|2022-08-26 09:50:00|3599.9|3593.9|3600.1|3594.1|3601.1|3595.1|3599.6|3593.6|34
1661507700000|2022-08-26 09:55:00|3599.9|3593.9|3601.9|3595.9|3601.9|3595.9|3599.1|3593.1|30
1661508000000|2022-08-26 10:00:00|3602.4|3596.4|3609.8|3603.8|3611.8|3605.8|3600.4|3594.4|112
1661508300000|2022-08-26 10:05:00|3609.9|3603.9|3601.1|3595.1|3614.4|3608.4|3600.4|3594.4|95
1661508600000|2022-08-26 10:10:00|3600.9|3594.9|3591.6|3585.6|3601.1|3595.1|3584.3|3578.3|86
1661508900000|2022-08-26 10:15:00|3591.9|3585.9|3597.9|3591.9|3597.9|3591.9|3591.9|3585.9|22
1661509200000|2022-08-26 10:20:00|3598.1|3592.1|3608.1|3602.1|3608.4|3602.4|3598.1|3592.1|33
1661509500000|2022-08-26 10:25:00|3609.6|3603.6|3609.4|3603.4|3611.1|3605.1|3606.6|3600.6|40
1661509800000|2022-08-26 10:30:00|3609.6|3603.6|3615.6|3609.6|3616.9|3610.9|3609.6|3603.6|60
1661510100000|2022-08-26 10:35:00|3616.6|3610.6|3612.1|3606.1|3616.6|3610.6|3611.1|3605.1|23
1661510400000|2022-08-26 10:40:00|3611.9|3605.9|3607.6|3601.6|3612.1|3606.1|3606.4|3600.4|48
1661510700000|2022-08-26 10:45:00|3607.9|3601.9|3603.6|3597.6|3609.9|3603.9|3603.1|3597.1|42
1661511000000|2022-08-26 10:50:00|3603.4|3597.4|3601.9|3595.9|3603.4|3597.4|3601.9|3595.9|19
1661511300000|2022-08-26 10:55:00|3602.1|3596.1|3601.4|3595.4|3603.4|3597.4|3601.1|3595.1|16
1661511600000|2022-08-26 11:00:00|3601.9|3595.9|3600.9|3594.9|3602.1|3596.1|3599.9|3593.9|42
1661511900000|2022-08-26 11:05:00|3600.6|3594.6|3601.4|3595.4|3601.6|3595.6|3598.1|3592.1|36
1661512200000|2022-08-26 11:10:00|3601.1|3595.1|3602.6|3596.6|3603.6|3597.6|3600.9|3594.9|36
1661512500000|2022-08-26 11:15:00|3602.4|3596.4|3602.4|3596.4|3603.1|3597.1|3597.1|3591.1|55
1661512800000|2022-08-26 11:20:00|3602.6|3596.6|3601.4|3595.4|3602.6|3596.6|3598.4|3592.4|43
1661513100000|2022-08-26 11:25:00|3601.6|3595.6|3599.4|3593.4|3601.6|3595.6|3599.4|3593.4|58
1661513400000|2022-08-26 11:30:00|3599.6|3593.6|3601.6|3595.6|3602.6|3596.6|3595.5|3589.5|91
1661513700000|2022-08-26 11:35:00|3601.9|3595.9|3601.1|3595.1|3603.6|3597.6|3600.6|3594.6|70
1661514000000|2022-08-26 11:40:00|3600.9|3594.9|3596.9|3590.9|3600.9|3594.9|3595.9|3589.9|37
1661514300000|2022-08-26 11:45:00|3596.6|3590.6|3594.4|3588.4|3600.1|3594.1|3594.4|3588.4|38
1661514600000|2022-08-26 11:50:00|3594.1|3588.1|3599.6|3593.6|3600.4|3594.4|3594.1|3588.1|74
1661514900000|2022-08-26 11:55:00|3599.9|3593.9|3602.6|3596.6|3602.6|3596.6|3597.9|3591.9|52
1661515200000|2022-08-26 12:00:00|3603.1|3597.1|3604.4|3598.4|3607.9|3601.9|3602.1|3596.1|25
1661515500000|2022-08-26 12:05:00|3605.1|3599.1|3610.1|3604.1|3612.4|3606.4|3605.1|3599.1|49
1661515800000|2022-08-26 12:10:00|3610.4|3604.4|3615.9|3609.9|3615.9|3609.9|3610.4|3604.4|82
1661516100000|2022-08-26 12:15:00|3616.1|3610.1|3619.6|3613.6|3626.4|3620.4|3616.1|3610.1|94
1661516400000|2022-08-26 12:20:00|3619.9|3613.9|3611.9|3605.9|3625.9|3619.9|3611.6|3605.6|83
1661516700000|2022-08-26 12:25:00|3612.6|3606.6|3606.4|3600.4|3613.1|3607.1|3606.4|3600.4|80
1661517000000|2022-08-26 12:30:00|3605.9|3599.9|3615.1|3609.1|3620.1|3614.1|3605.1|3599.1|239
1661517300000|2022-08-26 12:35:00|3614.9|3608.9|3616.4|3610.4|3617.1|3611.1|3610.6|3604.6|34
1661517600000|2022-08-26 12:40:00|3615.1|3609.1|3611.9|3605.9|3616.1|3610.1|3611.9|3605.9|39
1661517900000|2022-08-26 12:45:00|3612.1|3606.1|3616.9|3610.9|3617.4|3611.4|3611.9|3605.9|48
1661518200000|2022-08-26 12:50:00|3617.1|3611.1|3614.6|3608.6|3617.4|3611.4|3613.9|3607.9|42
1661518500000|2022-08-26 12:55:00|3614.4|3608.4|3608.4|3602.4|3615.4|3609.4|3607.9|3601.9|95
1661518800000|2022-08-26 13:00:00|3608.1|3602.1|3611.6|3605.6|3619.4|3613.4|3605.4|3599.4|227
1661519100000|2022-08-26 13:05:00|3611.1|3605.1|3613.1|3607.1|3616.4|3610.4|3611.1|3605.1|166
1661519400000|2022-08-26 13:10:00|3612.9|3606.9|3614.9|3608.9|3617.4|3611.4|3611.1|3605.1|153
1661519700000|2022-08-26 13:15:00|3614.4|3608.4|3615.9|3609.9|3616.9|3610.9|3612.9|3606.9|154
1661520000000|2022-08-26 13:20:00|3616.1|3610.1|3615.1|3609.1|3616.9|3610.9|3614.6|3608.6|116
1661520300000|2022-08-26 13:25:00|3614.4|3608.4|3611.1|3605.1|3615.6|3609.6|3606.9|3600.9|298
1661520600000|2022-08-26 13:30:00|3611.4|3605.4|3605.1|3599.1|3616.4|3610.4|3602.4|3596.4|243
1661520900000|2022-08-26 13:35:00|3604.6|3598.6|3599.6|3593.6|3604.9|3598.9|3592.6|3586.6|225
1661521200000|2022-08-26 13:40:00|3600.6|3594.6|3592.4|3586.4|3600.6|3594.6|3590.6|3584.6|251
1661521500000|2022-08-26 13:45:00|3592.1|3586.1|3590.9|3584.9|3596.6|3590.6|3589.1|3583.1|173
1661521800000|2022-08-26 13:50:00|3590.6|3584.6|3601.1|3595.1|3602.6|3596.6|3588.9|3582.9|115
1661522100000|2022-08-26 13:55:00|3600.9|3594.9|3601.1|3595.1|3601.6|3595.6|3598.9|3592.9|51
1661522400000|2022-08-26 14:00:00|3601.6|3595.6|3583|3577|3602.1|3596.1|3575.8|3569.8|330
1661522700000|2022-08-26 14:05:00|3582.3|3576.3|3601.1|3595.1|3601.1|3595.1|3576.8|3570.8|321
1661523000000|2022-08-26 14:10:00|3601.9|3595.9|3604.6|3598.6|3607.1|3601.1|3596.8|3590.8|266
1661523300000|2022-08-26 14:15:00|3605.1|3599.1|3603.6|3597.6|3607.6|3601.6|3603.4|3597.4|255
1661523600000|2022-08-26 14:20:00|3603.9|3597.9|3586.9|3580.9|3604.1|3598.1|3585.4|3579.4|162
1661523900000|2022-08-26 14:25:00|3586.6|3580.6|3582.6|3576.6|3586.6|3580.6|3580.9|3574.9|289
1661524200000|2022-08-26 14:30:00|3582.4|3576.4|3571.5|3565.5|3583.1|3577.1|3570.1|3564.1|328
1661524500000|2022-08-26 14:35:00|3571.8|3565.8|3565.4|3559.4|3573.1|3567.1|3564.4|3558.4|189
1661524800000|2022-08-26 14:40:00|3565.6|3559.6|3565.6|3559.6|3569.9|3563.9|3561.4|3555.4|179
1661525100000|2022-08-26 14:45:00|3565.4|3559.4|3569.4|3563.4|3571.1|3565.1|3562.1|3556.1|174
1661525400000|2022-08-26 14:50:00|3569.1|3563.1|3567.4|3561.4|3571.9|3565.9|3565.1|3559.1|212
1661525700000|2022-08-26 14:55:00|3567.9|3561.9|3572.9|3566.9|3573.1|3567.1|3565.9|3559.9|116
1661526000000|2022-08-26 15:00:00|3573.1|3567.1|3579.9|3573.9|3581.1|3575.1|3568.6|3562.6|167
1661526300000|2022-08-26 15:05:00|3579.6|3573.6|3579.4|3573.4|3584.4|3578.4|3578.9|3572.9|157
1661526600000|2022-08-26 15:10:00|3579.1|3573.1|3572.6|3566.6|3579.1|3573.1|3570.1|3564.1|89
1661526900000|2022-08-26 15:15:00|3572.4|3566.4|3571.4|3565.4|3578.4|3572.4|3567.6|3561.6|155
1661527200000|2022-08-26 15:20:00|3571.1|3565.1|3573.4|3567.4|3576.4|3570.4|3568.9|3562.9|88
1661527500000|2022-08-26 15:25:00|3573.1|3567.1|3577.9|3571.9|3578.9|3572.9|3572.6|3566.6|105
1661527800000|2022-08-26 15:30:00|3577.6|3571.6|3575.9|3569.9|3578.9|3572.9|3573|3567|98
1661528100000|2022-08-26 15:35:00|3575.1|3569.1|3572.4|3566.4|3575.1|3569.1|3572.1|3566.1|167
1661528400000|2022-08-26 15:40:00|3571.9|3565.9|3573.9|3567.9|3575.1|3569.1|3571.9|3565.9|130
1661528700000|2022-08-26 15:45:00|3574.1|3568.1|3572.6|3566.6|3576.1|3570.1|3572.4|3566.4|137
1661529000000|2022-08-26 15:50:00|3572.4|3566.4|3577.4|3571.4|3577.9|3571.9|3571.9|3565.9|74
1661529300000|2022-08-26 15:55:00|3576.9|3570.9|3579.4|3573.4|3581.6|3575.6|3576.9|3570.9|81
1661529600000|2022-08-26 16:00:00|3578.4|3572.4|3573.9|3567.9|3578.4|3572.4|3573.6|3567.6|78
1661529900000|2022-08-26 16:05:00|3573.6|3567.6|3572.6|3566.6|3575.4|3569.4|3572.4|3566.4|50
1661530200000|2022-08-26 16:10:00|3571.6|3565.6|3572.9|3566.9|3572.9|3566.9|3564.3|3558.3|77
1661530500000|2022-08-26 16:15:00|3572.6|3566.6|3567.9|3561.9|3572.9|3566.9|3564.9|3558.9|57
1661530800000|2022-08-26 16:20:00|3567.4|3561.4|3567.9|3561.9|3568.6|3562.6|3565.6|3559.6|102
1661531100000|2022-08-26 16:25:00|3567.4|3561.4|3566.1|3560.1|3567.4|3561.4|3565.1|3559.1|73
1661531400000|2022-08-26 16:30:00|3565.9|3559.9|3564.9|3558.9|3566.6|3560.6|3561.9|3555.9|85
1661531700000|2022-08-26 16:35:00|3564.4|3558.4|3567.9|3561.9|3568.1|3562.1|3562.1|3556.1|120
1661532000000|2022-08-26 16:40:00|3567.6|3561.6|3563.4|3557.4|3567.6|3561.6|3563.4|3557.4|38
1661532300000|2022-08-26 16:45:00|3563.1|3557.1|3565.9|3559.9|3565.9|3559.9|3563.1|3557.1|13
1661532600000|2022-08-26 16:50:00|3566.1|3560.1|3563.4|3557.4|3566.1|3560.1|3561.6|3555.6|10
1661532900000|2022-08-26 16:55:00|3563.6|3557.6|3563.3|3557.3|3563.8|3557.8|3561.3|3555.3|72
1661533200000|2022-08-26 17:00:00|3563.5|3557.5|3564.5|3558.5|3565|3559|3562.5|3556.5|23
1661533500000|2022-08-26 17:05:00|3564.3|3558.3|3564.4|3558.4|3565|3559|3564.3|3558.3|24
1661533800000|2022-08-26 17:10:00|3564.8|3558.8|3567.6|3561.6|3569.3|3563.3|3564.8|3558.8|15
1661534100000|2022-08-26 17:15:00|3567.9|3561.9|3566.5|3560.5|3568.5|3562.5|3566.5|3560.5|16
1661534400000|2022-08-26 17:20:00|3566.8|3560.8|3565.5|3559.5|3566.8|3560.8|3565|3559|25
1661534700000|2022-08-26 17:25:00|3565.8|3559.8|3565.5|3559.5|3565.9|3559.9|3565|3559|30
1661535000000|2022-08-26 17:30:00|3565.3|3559.3|3566.5|3560.5|3566.8|3560.8|3565|3559|29
1661535300000|2022-08-26 17:35:00|3566.8|3560.8|3568.5|3562.5|3568.5|3562.5|3566.3|3560.3|8
1661535600000|2022-08-26 17:40:00|3568.3|3562.3|3565|3559|3568.3|3562.3|3564.8|3558.8|25
1661535900000|2022-08-26 17:45:00|3564.8|3558.8|3565.8|3559.8|3566|3560|3564.5|3558.5|8
1661536200000|2022-08-26 17:50:00|3565.3|3559.3|3563|3557|3565.3|3559.3|3563|3557|39
1661536500000|2022-08-26 17:55:00|3563.3|3557.3|3572.8|3554|3572.8|3557.3|3563.1|3550.8|7
1661817600000|2022-08-30 00:00:00|3532.5|3526.5|3529.1|3523.1|3532.5|3526.5|3528.1|3522.1|49
1661817900000|2022-08-30 00:05:00|3529|3523|3536.8|3530.8|3537.6|3531.6|3527.8|3521.8|80
1661818200000|2022-08-30 00:10:00|3537|3531|3540.4|3534.4|3546.8|3540.8|3536.8|3530.8|65
1661818500000|2022-08-30 00:15:00|3540.5|3534.5|3543.5|3537.5|3544|3538|3539.5|3533.5|16
1661818800000|2022-08-30 00:20:00|3543.8|3537.8|3542|3536|3543.8|3537.8|3541.5|3535.5|21
1661819100000|2022-08-30 00:25:00|3541.8|3535.8|3541.8|3535.8|3542.5|3536.5|3541.3|3535.3|13
1661819400000|2022-08-30 00:30:00|3541.5|3535.5|3542|3536|3546|3540|3541.3|3535.3|29
1661819700000|2022-08-30 00:35:00|3541.8|3535.8|3539.5|3533.5|3542|3536|3539.5|3533.5|31
1661820000000|2022-08-30 00:40:00|3539.8|3533.8|3541|3535|3542|3536|3539.3|3533.3|20
1661820300000|2022-08-30 00:45:00|3540.8|3534.8|3542|3536|3543|3537|3539.8|3533.8|34
1661820600000|2022-08-30 00:50:00|3541.3|3535.3|3537.8|3531.8|3542|3536|3534.6|3528.6|30
1661820900000|2022-08-30 00:55:00|3538|3532|3540.3|3534.3|3541.5|3535.5|3535.8|3529.8|49
1661821200000|2022-08-30 01:00:00|3540|3534|3529.5|3523.5|3540|3534|3528|3522|226
1661821500000|2022-08-30 01:05:00|3529.8|3523.8|3530.5|3524.5|3535|3529|3527.9|3521.9|66
1661821800000|2022-08-30 01:10:00|3530.8|3524.8|3531|3525|3531|3525|3527.1|3521.1|67
1661822100000|2022-08-30 01:15:00|3530.8|3524.8|3530.8|3524.8|3533.8|3527.8|3530.3|3524.3|61
1661822400000|2022-08-30 01:20:00|3531|3525|3529.3|3523.3|3531|3525|3527.5|3521.5|83
1661822700000|2022-08-30 01:25:00|3528.3|3522.3|3531|3525|3531.5|3525.5|3528.3|3522.3|36
1661823000000|2022-08-30 01:30:00|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3529.3|3523.3|150
1661823300000|2022-08-30 01:35:00|3530.5|3524.5|3529.5|3523.5|3530.8|3524.8|3527.8|3521.8|126
1661823600000|2022-08-30 01:40:00|3529.8|3523.8|3521.8|3515.8|3529.8|3523.8|3521.6|3515.6|167
1661823900000|2022-08-30 01:45:00|3521.1|3515.1|3521|3515|3523.3|3517.3|3520|3514|211
1661824200000|2022-08-30 01:50:00|3520.8|3514.8|3512.5|3506.5|3520.8|3514.8|3511.3|3505.3|149
1661824500000|2022-08-30 01:55:00|3512.3|3506.3|3512.5|3506.5|3517.5|3511.5|3511.8|3505.8|106
1661824800000|2022-08-30 02:00:00|3512.3|3506.3|3511.8|3505.8|3514.5|3508.5|3511.5|3505.5|130
1661825100000|2022-08-30 02:05:00|3512.3|3506.3|3508.3|3502.3|3513.8|3507.8|3507.5|3501.5|155
1661825400000|2022-08-30 02:10:00|3508|3502|3505.8|3499.8|3508|3502|3504|3498|184
1661825700000|2022-08-30 02:15:00|3505.3|3499.3|3499.3|3493.3|3505.3|3499.3|3497.5|3491.5|70
1661826000000|2022-08-30 02:20:00|3499.5|3493.5|3500.3|3494.3|3500.5|3494.5|3497.5|3491.5|47
1661826300000|2022-08-30 02:25:00|3500|3494|3500.8|3494.8|3501|3495|3497.8|3491.8|76
1661826600000|2022-08-30 02:30:00|3501.8|3495.8|3499.5|3493.5|3503.8|3497.8|3497.8|3491.8|147
1661826900000|2022-08-30 02:35:00|3499.3|3493.3|3499.8|3493.8|3501.3|3495.3|3498.3|3492.3|110
1661827200000|2022-08-30 02:40:00|3500|3494|3499.5|3493.5|3500.3|3494.3|3497.8|3491.8|142
1661827500000|2022-08-30 02:45:00|3499.3|3493.3|3502.8|3496.8|3503.8|3497.8|3499.3|3493.3|94
1661827800000|2022-08-30 02:50:00|3502.5|3496.5|3499|3493|3505|3499|3498.3|3492.3|148
1661828100000|2022-08-30 02:55:00|3499.3|3493.3|3498.8|3492.8|3500.3|3494.3|3498|3492|64
1661828400000|2022-08-30 03:00:00|3498|3492|3490|3484|3498.8|3492.8|3490|3484|139
1661828700000|2022-08-30 03:05:00|3489.8|3483.8|3488.8|3482.8|3491|3485|3488.8|3482.8|65
1661829000000|2022-08-30 03:10:00|3488.5|3482.5|3486|3480|3489.3|3483.3|3486|3480|104
1661829300000|2022-08-30 03:15:00|3485.8|3479.8|3485|3479|3487.3|3481.3|3484.5|3478.5|68
1661829600000|2022-08-30 03:20:00|3485.3|3479.3|3488.5|3482.5|3491.3|3485.3|3485.3|3479.3|77
1661829900000|2022-08-30 03:25:00|3488.3|3482.3|3487.8|3481.8|3488.5|3482.5|3485.8|3479.8|81
1661830200000|2022-08-30 03:30:00|3488|3482|3492.3|3486.3|3493|3487|3487.3|3481.3|90
1661830500000|2022-08-30 03:35:00|3491.8|3485.8|3487|3481|3491.8|3485.8|3486.8|3480.8|29
1661830800000|2022-08-30 03:40:00|3486.8|3480.8|3485.5|3479.5|3487.5|3481.5|3484.5|3478.5|46
1661831100000|2022-08-30 03:45:00|3485.8|3479.8|3484.8|3478.8|3485.8|3479.8|3484.8|3478.8|7
1661831400000|2022-08-30 03:50:00|3485|3479|3484.5|3478.5|3485.5|3479.5|3484.3|3478.3|15
1661831700000|2022-08-30 03:55:00|3484.3|3478.3|3484.5|3478.5|3485.5|3479.5|3484|3478|34
1661832000000|2022-08-30 04:00:00|3484|3478|3481.3|3475.3|3484.3|3478.3|3480.8|3474.8|18
1661832300000|2022-08-30 04:05:00|3481.5|3475.5|3480.8|3474.8|3482.8|3476.8|3480.8|3474.8|30
1661832600000|2022-08-30 04:10:00|3481.8|3475.8|3484|3478|3484.8|3478.8|3481.8|3475.8|16
1661832900000|2022-08-30 04:15:00|3484.3|3478.3|3485|3479|3485|3479|3483.5|3477.5|18
1661833200000|2022-08-30 04:20:00|3485.3|3479.3|3485.3|3479.3|3489.5|3483.5|3484.5|3478.5|86
1661833500000|2022-08-30 04:25:00|3484.8|3478.8|3484.8|3478.8|3486.5|3480.5|3484|3478|63
1661833800000|2022-08-30 04:30:00|3484.5|3478.5|3487.5|3481.5|3487.5|3481.5|3484|3478|125
1661834100000|2022-08-30 04:35:00|3487.8|3481.8|3484|3478|3489.3|3483.3|3484|3478|40
1661834400000|2022-08-30 04:40:00|3483|3477|3481|3475|3484.3|3478.3|3481|3475|16
1661834700000|2022-08-30 04:45:00|3480.8|3474.8|3479|3473|3480.8|3474.8|3478.8|3472.8|24
1661835000000|2022-08-30 04:50:00|3479.3|3473.3|3479.3|3473.3|3479.5|3473.5|3479|3473|6
1661835300000|2022-08-30 04:55:00|3479|3473|3479|3473|3481.3|3475.3|3479|3473|43
1661835600000|2022-08-30 05:00:00|3479.5|3473.5|3479|3473|3479.8|3473.8|3478.8|3472.8|23
1661835900000|2022-08-30 05:05:00|3479.5|3473.5|3478.5|3472.5|3479.5|3473.5|3475.8|3469.8|64
1661836200000|2022-08-30 05:10:00|3478.8|3472.8|3481.3|3475.3|3481.5|3475.5|3478.8|3472.8|40
1661836500000|2022-08-30 05:15:00|3481|3475|3476.5|3470.5|3481|3475|3474|3468|47
1661836800000|2022-08-30 05:20:00|3476.8|3470.8|3477|3471|3477.5|3471.5|3476.3|3470.3|15
1661837100000|2022-08-30 05:25:00|3476.8|3470.8|3472|3466|3476.8|3470.8|3471|3465|71
1661837400000|2022-08-30 05:30:00|3471.8|3465.8|3471.3|3465.3|3477.8|3471.8|3471.3|3465.3|117
1661837700000|2022-08-30 05:35:00|3471.5|3465.5|3479.5|3473.5|3482.5|3476.5|3471.3|3465.3|231
1661838000000|2022-08-30 05:40:00|3479.8|3473.8|3478.8|3472.8|3481.8|3475.8|3476.5|3470.5|102
1661838300000|2022-08-30 05:45:00|3479|3473|3474.3|3468.3|3479.5|3473.5|3474.3|3468.3|102
1661838600000|2022-08-30 05:50:00|3473.5|3467.5|3479.3|3473.3|3479.8|3473.8|3473|3467|93
1661838900000|2022-08-30 05:55:00|3479.5|3473.5|3480.8|3474.8|3484.8|3478.8|3479|3473|88
1661839200000|2022-08-30 06:00:00|3480.5|3474.5|3486.5|3480.5|3487|3481|3480.5|3474.5|98
1661839500000|2022-08-30 06:05:00|3487|3481|3490.8|3484.8|3491.5|3485.5|3486.3|3480.3|79
1661839800000|2022-08-30 06:10:00|3491|3485|3495|3489|3497.5|3491.5|3491|3485|76
1661840100000|2022-08-30 06:15:00|3495.5|3489.5|3494.8|3488.8|3496.5|3490.5|3494|3488|75
1661840400000|2022-08-30 06:20:00|3494.5|3488.5|3494.5|3488.5|3495|3489|3491.5|3485.5|73
1661840700000|2022-08-30 06:25:00|3494.3|3488.3|3492.5|3486.5|3494.5|3488.5|3490|3484|64
1661841000000|2022-08-30 06:30:00|3492.3|3486.3|3495|3489|3495.5|3489.5|3491|3485|38
1661841300000|2022-08-30 06:35:00|3494.5|3488.5|3487|3481|3494.5|3488.5|3486.8|3480.8|45
1661841600000|2022-08-30 06:40:00|3487.3|3481.3|3498.4|3492.4|3498.4|3492.4|3486.5|3480.5|116
1661841900000|2022-08-30 06:45:00|3498.6|3492.6|3504.8|3498.8|3508.5|3502.5|3498.6|3492.6|198
1661842200000|2022-08-30 06:50:00|3505|3499|3506.3|3500.3|3507.8|3501.8|3505|3499|133
1661842500000|2022-08-30 06:55:00|3507|3501|3542.5|3522.5|3542.5|3522.5|3505.9|3499.9|189
1661842800000|2022-08-30 07:00:00|3542.8|3522.8|3507.1|3501.1|3545.4|3525.4|3504.9|3498.9|155
1661843100000|2022-08-30 07:05:00|3506.9|3500.9|3503.9|3497.9|3509.1|3503.1|3503.1|3497.1|108
1661843400000|2022-08-30 07:10:00|3505.1|3499.1|3502.6|3496.6|3505.9|3499.9|3502.1|3496.1|56
1661843700000|2022-08-30 07:15:00|3502.1|3496.1|3515.6|3509.6|3516.4|3510.4|3497.1|3491.1|99
1661844000000|2022-08-30 07:20:00|3515.1|3509.1|3512.1|3506.1|3529.1|3523.1|3511.6|3505.6|94
1661844300000|2022-08-30 07:25:00|3512.9|3506.9|3533|3527|3533|3527|3511.1|3505.1|53
1661844600000|2022-08-30 07:30:00|3533.3|3527.3|3528.6|3522.6|3535.4|3529.4|3527.6|3521.6|81
1661844900000|2022-08-30 07:35:00|3528.4|3522.4|3530.9|3524.9|3531.6|3525.6|3521|3515|93
1661845200000|2022-08-30 07:40:00|3531.1|3525.1|3538.6|3532.6|3539.4|3533.4|3529.6|3523.6|79
1661845500000|2022-08-30 07:45:00|3538.9|3532.9|3537.4|3531.4|3544.9|3538.9|3537.4|3531.4|54
1661845800000|2022-08-30 07:50:00|3537.6|3531.6|3536.9|3530.9|3538.6|3532.6|3533.6|3527.6|128
1661846100000|2022-08-30 07:55:00|3536.6|3530.6|3530.1|3524.1|3537.1|3531.1|3528.6|3522.6|122
1661846400000|2022-08-30 08:00:00|3530.4|3524.4|3542.6|3536.6|3542.6|3536.6|3530.1|3524.1|82
1661846700000|2022-08-30 08:05:00|3541.9|3535.9|3547.1|3541.1|3549.6|3543.6|3541.4|3535.4|89
1661847000000|2022-08-30 08:10:00|3546.9|3540.9|3546.9|3540.9|3547.1|3541.1|3544.1|3538.1|24
1661847300000|2022-08-30 08:15:00|3546.6|3540.6|3541.9|3535.9|3547.4|3541.4|3541.6|3535.6|68
1661847600000|2022-08-30 08:20:00|3541.6|3535.6|3541.9|3535.9|3541.9|3535.9|3537.1|3531.1|40
1661847900000|2022-08-30 08:25:00|3542.4|3536.4|3542.4|3536.4|3546.6|3540.6|3542.1|3536.1|67
1661848200000|2022-08-30 08:30:00|3542.1|3536.1|3537.6|3531.6|3542.4|3536.4|3536.9|3530.9|72
1661848500000|2022-08-30 08:35:00|3537.4|3531.4|3542.1|3536.1|3542.1|3536.1|3533.6|3527.6|52
1661848800000|2022-08-30 08:40:00|3541.9|3535.9|3535.9|3529.9|3542.1|3536.1|3533.4|3527.4|34
1661849100000|2022-08-30 08:45:00|3535.6|3529.6|3537.9|3531.9|3538.1|3532.1|3535.4|3529.4|49
1661849400000|2022-08-30 08:50:00|3538.1|3532.1|3540.4|3534.4|3541.1|3535.1|3537.9|3531.9|51
1661849700000|2022-08-30 08:55:00|3540.9|3534.9|3541.1|3535.1|3544.9|3538.9|3539.6|3533.6|92
1661850000000|2022-08-30 09:00:00|3541.6|3535.6|3537.1|3531.1|3542.6|3536.6|3536.9|3530.9|52
1661850300000|2022-08-30 09:05:00|3537.6|3531.6|3527.6|3521.6|3538.6|3532.6|3527.6|3521.6|94
1661850600000|2022-08-30 09:10:00|3527.4|3521.4|3521.6|3515.6|3528.1|3522.1|3520.6|3514.6|84
1661850900000|2022-08-30 09:15:00|3521.4|3515.4|3522.4|3516.4|3522.4|3516.4|3519.4|3513.4|41
1661851200000|2022-08-30 09:20:00|3522.1|3516.1|3523.4|3517.4|3525.1|3519.1|3521.6|3515.6|27
1661851500000|2022-08-30 09:25:00|3522.6|3516.6|3524.1|3518.1|3524.1|3518.1|3520.6|3514.6|91
1661851800000|2022-08-30 09:30:00|3523.9|3517.9|3527.4|3521.4|3527.6|3521.6|3521.9|3515.9|53
1661852100000|2022-08-30 09:35:00|3527.9|3521.9|3529.6|3523.6|3530.6|3524.6|3527.4|3521.4|34
1661852400000|2022-08-30 09:40:00|3529.4|3523.4|3523.4|3517.4|3529.6|3523.6|3522.9|3516.9|62
1661852700000|2022-08-30 09:45:00|3523.9|3517.9|3529.1|3523.1|3529.1|3523.1|3522.4|3516.4|44
1661853000000|2022-08-30 09:50:00|3529.4|3523.4|3527.9|3521.9|3531.4|3525.4|3527.4|3521.4|54
1661853300000|2022-08-30 09:55:00|3527.6|3521.6|3522.1|3516.1|3529.1|3523.1|3521.9|3515.9|49
1661853600000|2022-08-30 10:00:00|3522.6|3516.6|3519.6|3513.6|3524.4|3518.4|3519.1|3513.1|40
1661853900000|2022-08-30 10:05:00|3519.4|3513.4|3521.9|3515.9|3522.1|3516.1|3513.6|3507.6|85
1661854200000|2022-08-30 10:10:00|3522.1|3516.1|3522.6|3516.6|3522.6|3516.6|3516.4|3510.4|76
1661854500000|2022-08-30 10:15:00|3522.4|3516.4|3521.1|3515.1|3522.9|3516.9|3519.6|3513.6|29
1661854800000|2022-08-30 10:20:00|3519.9|3513.9|3519.4|3513.4|3522.4|3516.4|3518.6|3512.6|43
1661855100000|2022-08-30 10:25:00|3519.6|3513.6|3515.1|3509.1|3519.6|3513.6|3514.4|3508.4|22
1661855400000|2022-08-30 10:30:00|3514.9|3508.9|3513.9|3507.9|3516.6|3510.6|3513.9|3507.9|79
1661855700000|2022-08-30 10:35:00|3514.1|3508.1|3505.9|3499.9|3514.1|3508.1|3496.9|3490.9|154
1661856000000|2022-08-30 10:40:00|3505.6|3499.6|3506.4|3500.4|3507.6|3501.6|3503.9|3497.9|60
1661856300000|2022-08-30 10:45:00|3506.1|3500.1|3509.6|3503.6|3510.6|3504.6|3506.1|3500.1|63
1661856600000|2022-08-30 10:50:00|3510.6|3504.6|3504.4|3498.4|3510.6|3504.6|3504.4|3498.4|50
1661856900000|2022-08-30 10:55:00|3504.6|3498.6|3508.6|3502.6|3508.6|3502.6|3503.4|3497.4|52
1661857200000|2022-08-30 11:00:00|3509.9|3503.9|3508.9|3502.9|3511.6|3505.6|3508.1|3502.1|44
1661857500000|2022-08-30 11:05:00|3509.1|3503.1|3509.9|3503.9|3511.6|3505.6|3509.1|3503.1|53
1661857800000|2022-08-30 11:10:00|3509.6|3503.6|3510.6|3504.6|3511.1|3505.1|3507.9|3501.9|45
1661858100000|2022-08-30 11:15:00|3510.9|3504.9|3507.9|3501.9|3516.1|3510.1|3507.4|3501.4|66
1661858400000|2022-08-30 11:20:00|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3502.9|3496.9|40
1661858700000|2022-08-30 11:25:00|3508.6|3502.6|3504.1|3498.1|3509.6|3503.6|3502.9|3496.9|84
1661859000000|2022-08-30 11:30:00|3504.6|3498.6|3507.4|3501.4|3507.6|3501.6|3504.1|3498.1|74
1661859300000|2022-08-30 11:35:00|3507.6|3501.6|3506.9|3500.9|3509.9|3503.9|3506.1|3500.1|46
1661859600000|2022-08-30 11:40:00|3506.6|3500.6|3504.9|3498.9|3508.4|3502.4|3504.6|3498.6|49
1661859900000|2022-08-30 11:45:00|3504.6|3498.6|3499.6|3493.6|3505|3499|3498.6|3492.6|55
1661860200000|2022-08-30 11:50:00|3499.4|3493.4|3499.6|3493.6|3501.5|3495.5|3494.6|3488.6|94
1661860500000|2022-08-30 11:55:00|3499.9|3493.9|3500.6|3494.6|3502.4|3496.4|3499.1|3493.1|100
1661860800000|2022-08-30 12:00:00|3500.9|3494.9|3499.6|3493.6|3501.9|3495.9|3495.6|3489.6|72
1661861100000|2022-08-30 12:05:00|3499.4|3493.4|3498.9|3492.9|3499.9|3493.9|3498.1|3492.1|63
1661861400000|2022-08-30 12:10:00|3498.6|3492.6|3502.6|3496.6|3503.6|3497.6|3495.9|3489.9|68
1661861700000|2022-08-30 12:15:00|3502.4|3496.4|3498.9|3492.9|3502.4|3496.4|3495.9|3489.9|66
1661862000000|2022-08-30 12:20:00|3498.6|3492.6|3500.9|3494.9|3501.9|3495.9|3496.9|3490.9|66
1661862300000|2022-08-30 12:25:00|3501.1|3495.1|3507.1|3501.1|3509.9|3503.9|3500.9|3494.9|95
1661862600000|2022-08-30 12:30:00|3506.9|3500.9|3512.1|3506.1|3512.1|3506.1|3506.9|3500.9|92
1661862900000|2022-08-30 12:35:00|3511.9|3505.9|3511.4|3505.4|3515|3509|3506.1|3500.1|115
1661863200000|2022-08-30 12:40:00|3511.1|3505.1|3507.5|3501.5|3511.4|3505.4|3504.9|3498.9|52
1661863500000|2022-08-30 12:45:00|3507.1|3501.1|3507.4|3501.4|3507.9|3501.9|3503.9|3497.9|56
1661863800000|2022-08-30 12:50:00|3506.4|3500.4|3504.6|3498.6|3506.9|3500.9|3504.4|3498.4|58
1661864100000|2022-08-30 12:55:00|3504.4|3498.4|3504.9|3498.9|3509.4|3503.4|3502.4|3496.4|116
1661864400000|2022-08-30 13:00:00|3505.1|3499.1|3504.6|3498.6|3509.6|3503.6|3500.9|3494.9|174
1661864700000|2022-08-30 13:05:00|3504.4|3498.4|3495.1|3489.1|3504.4|3498.4|3491.9|3485.9|165
1661865000000|2022-08-30 13:10:00|3495.4|3489.4|3492.4|3486.4|3502.4|3496.4|3492.4|3486.4|143
1661865300000|2022-08-30 13:15:00|3491.9|3485.9|3491.9|3485.9|3494.6|3488.6|3490.6|3484.6|82
1661865600000|2022-08-30 13:20:00|3491.6|3485.6|3497.9|3491.9|3498.6|3492.6|3488.9|3482.9|74
1661865900000|2022-08-30 13:25:00|3498.1|3492.1|3494.9|3488.9|3498.1|3492.1|3494.1|3488.1|70
1661866200000|2022-08-30 13:30:00|3494.4|3488.4|3493.6|3487.6|3494.9|3488.9|3491.4|3485.4|143
1661866500000|2022-08-30 13:35:00|3493.4|3487.4|3507.9|3501.9|3507.9|3501.9|3492.1|3486.1|247
1661866800000|2022-08-30 13:40:00|3508.4|3502.4|3500.4|3494.4|3508.4|3502.4|3496.9|3490.9|127
1661867100000|2022-08-30 13:45:00|3500.6|3494.6|3492.1|3486.1|3503.6|3497.6|3490.6|3484.6|167
1661867400000|2022-08-30 13:50:00|3491.9|3485.9|3491.9|3485.9|3496.1|3490.1|3489.6|3483.6|158
1661867700000|2022-08-30 13:55:00|3491.6|3485.6|3491.4|3485.4|3495.4|3489.4|3489.1|3483.1|114
1661868000000|2022-08-30 14:00:00|3491.6|3485.6|3490.1|3484.1|3494.4|3488.4|3489.6|3483.6|142
1661868300000|2022-08-30 14:05:00|3490.4|3484.4|3492.6|3486.6|3493.6|3487.6|3489.1|3483.1|123
1661868600000|2022-08-30 14:10:00|3492.9|3486.9|3499.4|3493.4|3499.6|3493.6|3489.1|3483.1|131
1661868900000|2022-08-30 14:15:00|3499.6|3493.6|3500.4|3494.4|3501.4|3495.4|3499.6|3493.6|75
1661869200000|2022-08-30 14:20:00|3499.9|3493.9|3506.4|3500.4|3507.9|3501.9|3499.6|3493.6|103
1661869500000|2022-08-30 14:25:00|3506.1|3500.1|3513.6|3507.6|3513.6|3507.6|3505.9|3499.9|115
1661869800000|2022-08-30 14:30:00|3513.4|3507.4|3509.6|3503.6|3513.9|3507.9|3508.9|3502.9|65
1661870100000|2022-08-30 14:35:00|3509.4|3503.4|3509.4|3503.4|3512.4|3506.4|3508.9|3502.9|196
1661870400000|2022-08-30 14:40:00|3509.1|3503.1|3509.1|3503.1|3510.9|3504.9|3508.6|3502.6|125
1661870700000|2022-08-30 14:45:00|3509.4|3503.4|3499.1|3493.1|3511.1|3505.1|3498.9|3492.9|150
1661871000000|2022-08-30 14:50:00|3498.9|3492.9|3489.9|3483.9|3498.9|3492.9|3489.6|3483.6|177
1661871300000|2022-08-30 14:55:00|3489.4|3483.4|3485.4|3479.4|3490.1|3484.1|3479.4|3473.4|204
1661871600000|2022-08-30 15:00:00|3484.9|3478.9|3488.1|3482.1|3489.6|3483.6|3484.4|3478.4|173
1661871900000|2022-08-30 15:05:00|3487.9|3481.9|3490.9|3484.9|3491.1|3485.1|3486.9|3480.9|209
1661872200000|2022-08-30 15:10:00|3491.4|3485.4|3494.9|3488.9|3495.1|3489.1|3490.1|3484.1|71
1661872500000|2022-08-30 15:15:00|3495.1|3489.1|3493.1|3487.1|3495.1|3489.1|3490.1|3484.1|80
1661872800000|2022-08-30 15:20:00|3492.1|3486.1|3489.1|3483.1|3492.6|3486.6|3488.4|3482.4|100
1661873100000|2022-08-30 15:25:00|3489.4|3483.4|3486.6|3480.6|3489.4|3483.4|3486.4|3480.4|78
1661873400000|2022-08-30 15:30:00|3486.4|3480.4|3486.9|3480.9|3487.5|3481.5|3485.1|3479.1|122
1661873700000|2022-08-30 15:35:00|3486.6|3480.6|3481.1|3475.1|3487.1|3481.1|3480.6|3474.6|152
1661874000000|2022-08-30 15:40:00|3480.9|3474.9|3481.1|3475.1|3481.9|3475.9|3479.9|3473.9|117
1661874300000|2022-08-30 15:45:00|3480.9|3474.9|3480.6|3474.6|3481.9|3475.9|3479.9|3473.9|96
1661874600000|2022-08-30 15:50:00|3480.4|3474.4|3477.9|3471.9|3482.4|3476.4|3477.9|3471.9|155
1661874900000|2022-08-30 15:55:00|3478.1|3472.1|3480.6|3474.6|3481.4|3475.4|3477.6|3471.6|42
1661875200000|2022-08-30 16:00:00|3480.4|3474.4|3481.1|3475.1|3482.4|3476.4|3479.4|3473.4|57
1661875500000|2022-08-30 16:05:00|3480.9|3474.9|3480.4|3474.4|3482.1|3476.1|3480.1|3474.1|71
1661875800000|2022-08-30 16:10:00|3480.1|3474.1|3474.9|3468.9|3481.1|3475.1|3474.4|3468.4|85
1661876100000|2022-08-30 16:15:00|3474.6|3468.6|3474.9|3468.9|3476.4|3470.4|3473.9|3467.9|147
1661876400000|2022-08-30 16:20:00|3475.1|3469.1|3475.4|3469.4|3475.9|3469.9|3474.6|3468.6|90
1661876700000|2022-08-30 16:25:00|3475.1|3469.1|3474.9|3468.9|3476.4|3470.4|3474.9|3468.9|72
1661877000000|2022-08-30 16:30:00|3475.1|3469.1|3477.1|3471.1|3477.4|3471.4|3474.9|3468.9|51
1661877300000|2022-08-30 16:35:00|3476.9|3470.9|3473.1|3467.1|3478.1|3472.1|3470.4|3464.4|134
1661877600000|2022-08-30 16:40:00|3473.4|3467.4|3475.6|3469.6|3475.9|3469.9|3472.6|3466.6|61
1661877900000|2022-08-30 16:45:00|3475.9|3469.9|3481.4|3475.4|3482.6|3476.6|3475.6|3469.6|66
1661878200000|2022-08-30 16:50:00|3481.6|3475.6|3480.9|3474.9|3481.6|3475.6|3480.4|3474.4|41
1661878500000|2022-08-30 16:55:00|3481.1|3475.1|3479.3|3473.3|3481.8|3475.8|3478.4|3472.4|109
1661878800000|2022-08-30 17:00:00|3478.9|3472.9|3482.8|3476.8|3486.5|3480.5|3478.9|3472.9|59
1661879100000|2022-08-30 17:05:00|3482.6|3476.6|3485.3|3479.3|3485.8|3479.8|3481.1|3475.1|18
1661879400000|2022-08-30 17:10:00|3485.5|3479.5|3483.8|3477.8|3486.5|3480.5|3483.8|3477.8|13
1661879700000|2022-08-30 17:15:00|3483.5|3477.5|3477|3471|3483.5|3477.5|3477|3471|28
1661880000000|2022-08-30 17:20:00|3476.8|3470.8|3476.5|3470.5|3478.5|3472.5|3475.8|3469.8|47
1661880300000|2022-08-30 17:25:00|3476.9|3470.9|3477.5|3471.5|3478.5|3472.5|3476.8|3470.8|9
1661880600000|2022-08-30 17:30:00|3477.3|3471.3|3473.8|3467.8|3477.5|3471.5|3473.8|3467.8|18
1661880900000|2022-08-30 17:35:00|3473.5|3467.5|3473.4|3467.4|3475|3469|3473|3467|19
1661881200000|2022-08-30 17:40:00|3473|3467|3470.8|3464.8|3473.5|3467.5|3470.8|3464.8|44
1661881500000|2022-08-30 17:45:00|3469|3463|3470.3|3464.3|3470.8|3464.8|3468.8|3462.8|62
1661881800000|2022-08-30 17:50:00|3470.5|3464.5|3469.9|3463.9|3474.9|3468.9|3468.8|3462.8|61
1661882100000|2022-08-30 17:55:00|3470.3|3464.3|3477.5|3458.8|3477.5|3464.8|3470.3|3458.3|4
1661904000000|2022-08-31 00:00:00|3477.9|3471.9|3480.8|3474.8|3481.1|3475.1|3477.9|3471.9|21
1661904300000|2022-08-31 00:05:00|3480.4|3474.4|3486.1|3480.1|3486.5|3480.5|3480|3474|28
1661904600000|2022-08-31 00:10:00|3486.3|3480.3|3491.1|3485.1|3492.4|3486.4|3485.4|3479.4|34
1661904900000|2022-08-31 00:15:00|3490.1|3484.1|3491|3485|3491|3485|3487.5|3481.5|20
1661905200000|2022-08-31 00:20:00|3491.3|3485.3|3491.3|3485.3|3491.5|3485.5|3489.3|3483.3|18
1661905500000|2022-08-31 00:25:00|3491.5|3485.5|3491.8|3485.8|3491.8|3485.8|3491.3|3485.3|8
1661905800000|2022-08-31 00:30:00|3490.5|3484.5|3491.5|3485.5|3492.3|3486.3|3490.5|3484.5|21
1661906100000|2022-08-31 00:35:00|3491.8|3485.8|3491.5|3485.5|3491.8|3485.8|3491.3|3485.3|24
1661906400000|2022-08-31 00:40:00|3491.3|3485.3|3491|3485|3491.5|3485.5|3489.8|3483.8|44
1661906700000|2022-08-31 00:45:00|3491.3|3485.3|3491.5|3485.5|3491.5|3485.5|3491|3485|22
1661907000000|2022-08-31 00:50:00|3491.3|3485.3|3490.3|3484.3|3491.5|3485.5|3489.5|3483.5|22
1661907300000|2022-08-31 00:55:00|3490.5|3484.5|3489.5|3483.5|3490.5|3484.5|3489|3483|20
1661907600000|2022-08-31 01:00:00|3489.3|3483.3|3491.3|3485.3|3491.5|3485.5|3488.3|3482.3|50
1661907900000|2022-08-31 01:05:00|3491.5|3485.5|3490.3|3484.3|3491.8|3485.8|3487.8|3481.8|74
1661908200000|2022-08-31 01:10:00|3490.5|3484.5|3491.3|3485.3|3491.3|3485.3|3488.5|3482.5|83
1661908500000|2022-08-31 01:15:00|3491|3485|3487.3|3481.3|3491.8|3485.8|3487|3481|41
1661908800000|2022-08-31 01:20:00|3487|3481|3486.8|3480.8|3488.6|3482.6|3486.3|3480.3|52
1661909100000|2022-08-31 01:25:00|3487|3481|3487.5|3481.5|3489.3|3483.3|3487|3481|35
1661909400000|2022-08-31 01:30:00|3487.8|3481.8|3501.1|3495.1|3502|3496|3487.8|3481.8|187
1661909700000|2022-08-31 01:35:00|3501|3495|3490.5|3484.5|3503.3|3497.3|3490.3|3484.3|102
1661910000000|2022-08-31 01:40:00|3490.3|3484.3|3491.8|3485.8|3492.5|3486.5|3489|3483|100
1661910300000|2022-08-31 01:45:00|3492|3486|3490|3484|3492|3486|3488.5|3482.5|64
1661910600000|2022-08-31 01:50:00|3490.3|3484.3|3487.4|3481.4|3492|3486|3486.6|3480.6|185
1661910900000|2022-08-31 01:55:00|3487.1|3481.1|3491.5|3485.5|3492|3486|3487.1|3481.1|122
1661911200000|2022-08-31 02:00:00|3490.8|3484.8|3491|3485|3491.8|3485.8|3488.8|3482.8|92
1661911500000|2022-08-31 02:05:00|3490.8|3484.8|3490.3|3484.3|3492|3486|3489|3483|125
1661911800000|2022-08-31 02:10:00|3489.5|3483.5|3490.5|3484.5|3490.5|3484.5|3487|3481|122
1661912100000|2022-08-31 02:15:00|3490.3|3484.3|3490.3|3484.3|3490.5|3484.5|3489.3|3483.3|23
1661912400000|2022-08-31 02:20:00|3490|3484|3488.5|3482.5|3490.3|3484.3|3488.3|3482.3|19
1661912700000|2022-08-31 02:25:00|3488.3|3482.3|3488.5|3482.5|3488.8|3482.8|3488|3482|24
1661913000000|2022-08-31 02:30:00|3488.3|3482.3|3490.3|3484.3|3491.3|3485.3|3488|3482|90
1661913300000|2022-08-31 02:35:00|3490|3484|3491.5|3485.5|3492|3486|3487|3481|137
1661913600000|2022-08-31 02:40:00|3491.3|3485.3|3490.8|3484.8|3495|3489|3489.5|3483.5|169
1661913900000|2022-08-31 02:45:00|3490|3484|3495.8|3489.8|3496|3490|3489.5|3483.5|192
1661914200000|2022-08-31 02:50:00|3494.5|3488.5|3491.4|3485.4|3497.5|3491.5|3490.4|3484.4|256
1661914500000|2022-08-31 02:55:00|3491.6|3485.6|3491.5|3485.5|3495.9|3489.9|3489|3483|378
1661914800000|2022-08-31 03:00:00|3491.3|3485.3|3495.5|3489.5|3495.8|3489.8|3489.3|3483.3|136
1661915100000|2022-08-31 03:05:00|3495.3|3489.3|3491.3|3485.3|3496.8|3490.8|3491|3485|67
1661915400000|2022-08-31 03:10:00|3490.8|3484.8|3494|3488|3494.3|3488.3|3490.8|3484.8|52
1661915700000|2022-08-31 03:15:00|3494.3|3488.3|3494|3488|3495|3489|3493.8|3487.8|85
1661916000000|2022-08-31 03:20:00|3494.3|3488.3|3494.8|3488.8|3496|3490|3492.3|3486.3|197
1661916300000|2022-08-31 03:25:00|3494.5|3488.5|3496.5|3490.5|3497|3491|3494.5|3488.5|58
1661916600000|2022-08-31 03:30:00|3496.3|3490.3|3496.8|3490.8|3496.8|3490.8|3495|3489|23
1661916900000|2022-08-31 03:35:00|3496.5|3490.5|3494.3|3488.3|3496.5|3490.5|3493.5|3487.5|19
1661917200000|2022-08-31 03:40:00|3494|3488|3494.3|3488.3|3494.8|3488.8|3493.8|3487.8|9
1661917500000|2022-08-31 03:45:00|3494.5|3488.5|3492.8|3486.8|3495.3|3489.3|3492.8|3486.8|11
1661917800000|2022-08-31 03:50:00|3493.6|3487.6|3494.5|3488.5|3495.3|3489.3|3493.6|3487.6|10
1661918100000|2022-08-31 03:55:00|3494.8|3488.8|3496.5|3490.5|3496.5|3490.5|3494.8|3488.8|22
1661918400000|2022-08-31 04:00:00|3496.3|3490.3|3495.8|3489.8|3496.3|3490.3|3495.5|3489.5|17
1661918700000|2022-08-31 04:05:00|3496|3490|3495.8|3489.8|3496.3|3490.3|3495.3|3489.3|9
1661919000000|2022-08-31 04:10:00|3496|3490|3495.8|3489.8|3496.3|3490.3|3495.8|3489.8|6
1661919300000|2022-08-31 04:15:00|3496|3490|3498|3492|3498|3492|3496|3490|4
1661919600000|2022-08-31 04:20:00|3497.5|3491.5|3498.5|3492.5|3498.5|3492.5|3496.8|3490.8|9
1661919900000|2022-08-31 04:25:00|3498.8|3492.8|3498.5|3492.5|3500|3494|3497.5|3491.5|49
1661920200000|2022-08-31 04:30:00|3498.3|3492.3|3501.3|3495.3|3501.3|3495.3|3498.3|3492.3|17
1661920500000|2022-08-31 04:35:00|3501.5|3495.5|3500|3494|3502|3496|3499.8|3493.8|45
1661920800000|2022-08-31 04:40:00|3500.3|3494.3|3500|3494|3500.8|3494.8|3499.3|3493.3|45
1661921100000|2022-08-31 04:45:00|3499.8|3493.8|3499|3493|3500|3494|3498.8|3492.8|36
1661921400000|2022-08-31 04:50:00|3499.3|3493.3|3497.3|3491.3|3499.5|3493.5|3497|3491|14
1661921700000|2022-08-31 04:55:00|3497|3491|3497|3491|3497.3|3491.3|3496.5|3490.5|6
1661922000000|2022-08-31 05:00:00|3497.3|3491.3|3491|3485|3499.3|3493.3|3490.8|3484.8|31
1661922300000|2022-08-31 05:05:00|3491.3|3485.3|3491.5|3485.5|3491.8|3485.8|3491.3|3485.3|4
1661922600000|2022-08-31 05:10:00|3491.3|3485.3|3491.3|3485.3|3491.5|3485.5|3491|3485|7
1661922900000|2022-08-31 05:15:00|3491.5|3485.5|3492|3486|3492.5|3486.5|3491.5|3485.5|11
1661923200000|2022-08-31 05:20:00|3491.8|3485.8|3492.3|3486.3|3493|3487|3491.3|3485.3|31
1661923500000|2022-08-31 05:25:00|3492.5|3486.5|3494.8|3488.8|3496.8|3490.8|3492.3|3486.3|29
1661923800000|2022-08-31 05:30:00|3495|3489|3501.8|3495.8|3509.8|3503.8|3495|3489|408
1661924100000|2022-08-31 05:35:00|3501.3|3495.3|3498.3|3492.3|3503.3|3497.3|3497.8|3491.8|230
1661924400000|2022-08-31 05:40:00|3498.5|3492.5|3501.8|3495.8|3501.8|3495.8|3495.8|3489.8|208
1661924700000|2022-08-31 05:45:00|3502|3496|3500.3|3494.3|3502|3496|3497.5|3491.5|107
1661925000000|2022-08-31 05:50:00|3500|3494|3500.8|3494.8|3502|3496|3499.5|3493.5|95
1661925300000|2022-08-31 05:55:00|3500.5|3494.5|3504|3498|3504|3498|3499.5|3493.5|156
1661925600000|2022-08-31 06:00:00|3503.5|3497.5|3501.5|3495.5|3507.5|3501.5|3500.5|3494.5|238
1661925900000|2022-08-31 06:05:00|3501.8|3495.8|3497.5|3491.5|3503.3|3497.3|3497.5|3491.5|173
1661926200000|2022-08-31 06:10:00|3497|3491|3497|3491|3500|3494|3496|3490|164
1661926500000|2022-08-31 06:15:00|3496.8|3490.8|3495.3|3489.3|3498.3|3492.3|3495|3489|75
1661926800000|2022-08-31 06:20:00|3495.8|3489.8|3494.3|3488.3|3497.5|3491.5|3493.5|3487.5|55
1661927100000|2022-08-31 06:25:00|3494|3488|3494.8|3488.8|3496|3490|3492|3486|40
1661927400000|2022-08-31 06:30:00|3494.5|3488.5|3492.8|3486.8|3496.3|3490.3|3492.3|3486.3|52
1661927700000|2022-08-31 06:35:00|3493|3487|3492.5|3486.5|3494.3|3488.3|3487.3|3481.3|83
1661928000000|2022-08-31 06:40:00|3492.3|3486.3|3489.3|3483.3|3492.3|3486.3|3486.8|3480.8|92
1661928300000|2022-08-31 06:45:00|3489|3483|3494.3|3488.3|3494.3|3488.3|3489|3483|81
1661928600000|2022-08-31 06:50:00|3494.5|3488.5|3493.8|3487.8|3494.5|3488.5|3492.3|3486.3|72
1661928900000|2022-08-31 06:55:00|3493.5|3487.5|3492.9|3486.9|3494.4|3488.4|3491.4|3485.4|185
1661929200000|2022-08-31 07:00:00|3494.4|3488.4|3498.4|3492.4|3500.4|3494.4|3488.9|3482.9|151
1661929500000|2022-08-31 07:05:00|3498.6|3492.6|3499.9|3493.9|3502.4|3496.4|3497.6|3491.6|119
1661929800000|2022-08-31 07:10:00|3500.1|3494.1|3497.6|3491.6|3502.1|3496.1|3494.4|3488.4|145
1661930100000|2022-08-31 07:15:00|3497.1|3491.1|3508.1|3502.1|3510.4|3504.4|3496.9|3490.9|58
1661930400000|2022-08-31 07:20:00|3509.1|3503.1|3519.9|3513.9|3521.4|3515.4|3505.9|3499.9|101
1661930700000|2022-08-31 07:25:00|3519.6|3513.6|3516.6|3510.6|3519.9|3513.9|3514.6|3508.6|97
1661931000000|2022-08-31 07:30:00|3516.9|3510.9|3525.9|3519.9|3526.4|3520.4|3516.6|3510.6|79
1661931300000|2022-08-31 07:35:00|3526.1|3520.1|3527.1|3521.1|3534.4|3528.4|3526.1|3520.1|86
1661931600000|2022-08-31 07:40:00|3526.9|3520.9|3517.1|3511.1|3527.1|3521.1|3516.9|3510.9|79
1661931900000|2022-08-31 07:45:00|3517.6|3511.6|3512.5|3506.5|3518.9|3512.9|3511.1|3505.1|66
1661932200000|2022-08-31 07:50:00|3512.4|3506.4|3511.6|3505.6|3512.9|3506.9|3509.6|3503.6|74
1661932500000|2022-08-31 07:55:00|3511.9|3505.9|3507.4|3501.4|3513.1|3507.1|3507.4|3501.4|70
1661932800000|2022-08-31 08:00:00|3505.6|3499.6|3499.6|3493.6|3510.4|3504.4|3499.6|3493.6|86
1661933100000|2022-08-31 08:05:00|3499.4|3493.4|3503.9|3497.9|3505.4|3499.4|3499.1|3493.1|37
1661933400000|2022-08-31 08:10:00|3503.6|3497.6|3499.9|3493.9|3503.6|3497.6|3499.1|3493.1|87
1661933700000|2022-08-31 08:15:00|3501.4|3495.4|3503.4|3497.4|3504.1|3498.1|3499.9|3493.9|71
1661934000000|2022-08-31 08:20:00|3503.9|3497.9|3495.1|3489.1|3504.9|3498.9|3493.1|3487.1|86
1661934300000|2022-08-31 08:25:00|3494.9|3488.9|3493.1|3487.1|3495.1|3489.1|3489.1|3483.1|59
1661934600000|2022-08-31 08:30:00|3494.1|3488.1|3494.4|3488.4|3498.4|3492.4|3494.1|3488.1|54
1661934900000|2022-08-31 08:35:00|3494.6|3488.6|3490.4|3484.4|3494.6|3488.6|3488.4|3482.4|122
1661935200000|2022-08-31 08:40:00|3490.9|3484.9|3491.1|3485.1|3492.6|3486.6|3488.9|3482.9|120
1661935500000|2022-08-31 08:45:00|3490.4|3484.4|3492.4|3486.4|3494.9|3488.9|3489.9|3483.9|64
1661935800000|2022-08-31 08:50:00|3492.6|3486.6|3497.1|3491.1|3498.9|3492.9|3491.9|3485.9|51
1661936100000|2022-08-31 08:55:00|3497.6|3491.6|3490.9|3484.9|3499.1|3493.1|3489.4|3483.4|62
1661936400000|2022-08-31 09:00:00|3490.6|3484.6|3488.4|3482.4|3491.6|3485.6|3488.4|3482.4|73
1661936700000|2022-08-31 09:05:00|3488.1|3482.1|3481.1|3475.1|3488.1|3482.1|3480.9|3474.9|69
1661937000000|2022-08-31 09:10:00|3481.4|3475.4|3476.6|3470.6|3482.6|3476.6|3476.1|3470.1|86
1661937300000|2022-08-31 09:15:00|3476.4|3470.4|3467.9|3461.9|3476.6|3470.6|3466.4|3460.4|58
1661937600000|2022-08-31 09:20:00|3467.6|3461.6|3465.9|3459.9|3472.9|3466.9|3465.1|3459.1|80
1661937900000|2022-08-31 09:25:00|3466.4|3460.4|3473.9|3467.9|3473.9|3467.9|3466.4|3460.4|73
1661938200000|2022-08-31 09:30:00|3474.1|3468.1|3468.1|3462.1|3475.1|3469.1|3468.1|3462.1|86
1661938500000|2022-08-31 09:35:00|3467.4|3461.4|3463.9|3457.9|3467.4|3461.4|3463.9|3457.9|45
1661938800000|2022-08-31 09:40:00|3464.1|3458.1|3464.9|3458.9|3465.9|3459.9|3463.6|3457.6|50
1661939100000|2022-08-31 09:45:00|3465.1|3459.1|3459.9|3453.9|3465.9|3459.9|3459.6|3453.6|70
1661939400000|2022-08-31 09:50:00|3459.6|3453.6|3455.6|3449.6|3459.9|3453.9|3453.6|3447.6|50
1661939700000|2022-08-31 09:55:00|3456.1|3450.1|3458.1|3452.1|3459.4|3453.4|3455.6|3449.6|65
1661940000000|2022-08-31 10:00:00|3458.4|3452.4|3459.1|3453.1|3459.4|3453.4|3457.4|3451.4|73
1661940300000|2022-08-31 10:05:00|3458.9|3452.9|3460.6|3454.6|3460.9|3454.9|3458.4|3452.4|45
1661940600000|2022-08-31 10:10:00|3460.4|3454.4|3454.1|3448.1|3461.4|3455.4|3453.4|3447.4|86
1661940900000|2022-08-31 10:15:00|3453.9|3447.9|3450.4|3444.4|3454.4|3448.4|3445.4|3439.4|77
1661941200000|2022-08-31 10:20:00|3450.1|3444.1|3449.4|3443.4|3452.4|3446.4|3448.4|3442.4|78
1661941500000|2022-08-31 10:25:00|3449.1|3443.1|3449.6|3443.6|3450.6|3444.6|3445.6|3439.6|90
1661941800000|2022-08-31 10:30:00|3449.9|3443.9|3452.1|3446.1|3455.1|3449.1|3448.4|3442.4|56
1661942100000|2022-08-31 10:35:00|3452.4|3446.4|3453.9|3447.9|3453.9|3447.9|3451.9|3445.9|33
1661942400000|2022-08-31 10:40:00|3454.1|3448.1|3455.1|3449.1|3457.1|3451.1|3449.4|3443.4|100
1661942700000|2022-08-31 10:45:00|3455.3|3449.3|3451.9|3445.9|3455.9|3449.9|3446.1|3440.1|66
1661943000000|2022-08-31 10:50:00|3452.4|3446.4|3452.1|3446.1|3455.4|3449.4|3450.9|3444.9|44
1661943300000|2022-08-31 10:55:00|3451.6|3445.6|3450.1|3444.1|3452.6|3446.6|3446.9|3440.9|68
1661943600000|2022-08-31 11:00:00|3449.9|3443.9|3451.6|3445.6|3452.4|3446.4|3449.6|3443.6|47
1661943900000|2022-08-31 11:05:00|3451.4|3445.4|3447.1|3441.1|3451.4|3445.4|3444.4|3438.4|69
1661944200000|2022-08-31 11:10:00|3447.4|3441.4|3446.1|3440.1|3447.9|3441.9|3444.8|3438.8|86
1661944500000|2022-08-31 11:15:00|3446.4|3440.4|3454.5|3448.5|3454.5|3448.5|3445.4|3439.4|121
1661944800000|2022-08-31 11:20:00|3455.3|3449.3|3451.6|3445.6|3455.6|3449.6|3449.6|3443.6|102
1661945100000|2022-08-31 11:25:00|3451.4|3445.4|3454.1|3448.1|3458.6|3452.6|3451.4|3445.4|81
1661945400000|2022-08-31 11:30:00|3454.6|3448.6|3447.1|3441.1|3454.9|3448.9|3445.9|3439.9|90
1661945700000|2022-08-31 11:35:00|3446.9|3440.9|3445.1|3439.1|3447.6|3441.6|3443.4|3437.4|97
1661946000000|2022-08-31 11:40:00|3445.4|3439.4|3445.1|3439.1|3445.9|3439.9|3444.1|3438.1|49
1661946300000|2022-08-31 11:45:00|3444.9|3438.9|3453.9|3447.9|3454.6|3448.6|3444.4|3438.4|75
1661946600000|2022-08-31 11:50:00|3454.1|3448.1|3456|3450|3462.1|3456.1|3448.6|3442.6|155
1661946900000|2022-08-31 11:55:00|3455.8|3449.8|3455.9|3449.9|3458.1|3452.1|3452.8|3446.8|126
1661947200000|2022-08-31 12:00:00|3456.1|3450.1|3458.9|3452.9|3463.1|3457.1|3455.4|3449.4|116
1661947500000|2022-08-31 12:05:00|3458.6|3452.6|3460.1|3454.1|3460.9|3454.9|3454.9|3448.9|104
1661947800000|2022-08-31 12:10:00|3460.4|3454.4|3465.1|3459.1|3467.6|3461.6|3454.1|3448.1|82
1661948100000|2022-08-31 12:15:00|3465.9|3459.9|3468.1|3462.1|3474.4|3468.4|3465.1|3459.1|127
1661948400000|2022-08-31 12:20:00|3467.6|3461.6|3471.6|3465.6|3473.6|3467.6|3463.4|3457.4|98
1661948700000|2022-08-31 12:25:00|3472.1|3466.1|3474.1|3468.1|3477.1|3471.1|3470.1|3464.1|101
1661949000000|2022-08-31 12:30:00|3473.9|3467.9|3465.1|3459.1|3474.9|3468.9|3463.1|3457.1|139
1661949300000|2022-08-31 12:35:00|3464.9|3458.9|3461.4|3455.4|3468.4|3462.4|3461|3455|132
1661949600000|2022-08-31 12:40:00|3461.3|3455.3|3468.9|3462.9|3470.1|3464.1|3460.9|3454.9|94
1661949900000|2022-08-31 12:45:00|3469.1|3463.1|3470.1|3464.1|3470.1|3464.1|3466.1|3460.1|68
1661950200000|2022-08-31 12:50:00|3470.4|3464.4|3476.1|3470.1|3476.1|3470.1|3470.1|3464.1|62
1661950500000|2022-08-31 12:55:00|3475.6|3469.6|3476.9|3470.9|3477.6|3471.6|3471.4|3465.4|111
1661950800000|2022-08-31 13:00:00|3476.6|3470.6|3476.4|3470.4|3477.4|3471.4|3470.6|3464.6|356
1661951100000|2022-08-31 13:05:00|3476.6|3470.6|3475.1|3469.1|3477.6|3471.6|3474.4|3468.4|327
1661951400000|2022-08-31 13:10:00|3474.9|3468.9|3475.1|3469.1|3476.6|3470.6|3470.6|3464.6|360
1661951700000|2022-08-31 13:15:00|3475.4|3469.4|3472.1|3466.1|3476.9|3470.9|3468.9|3462.9|260
1661952000000|2022-08-31 13:20:00|3471.9|3465.9|3476.6|3470.6|3476.6|3470.6|3471.1|3465.1|70
1661952300000|2022-08-31 13:25:00|3476.4|3470.4|3476.6|3470.6|3477.1|3471.1|3472.4|3466.4|99
1661952600000|2022-08-31 13:30:00|3475.1|3469.1|3460.6|3454.6|3476.9|3470.9|3460.6|3454.6|153
1661952900000|2022-08-31 13:35:00|3460.4|3454.4|3454.4|3448.4|3461.9|3455.9|3451.4|3445.4|201
1661953200000|2022-08-31 13:40:00|3454.6|3448.6|3469.1|3463.1|3470.1|3464.1|3454.4|3448.4|149
1661953500000|2022-08-31 13:45:00|3469.4|3463.4|3476.9|3470.9|3477.4|3471.4|3468.9|3462.9|94
1661953800000|2022-08-31 13:50:00|3477.1|3471.1|3476.9|3470.9|3481.6|3475.6|3476.6|3470.6|207
1661954100000|2022-08-31 13:55:00|3476.6|3470.6|3462.6|3456.6|3477.6|3471.6|3462.1|3456.1|190
1661954400000|2022-08-31 14:00:00|3462.4|3456.4|3465.4|3459.4|3469.4|3463.4|3459.9|3453.9|113
1661954700000|2022-08-31 14:05:00|3466.1|3460.1|3467.4|3461.4|3469.4|3463.4|3464.6|3458.6|140
1661955000000|2022-08-31 14:10:00|3467.6|3461.6|3476.1|3470.1|3476.4|3470.4|3467.6|3461.6|112
1661955300000|2022-08-31 14:15:00|3476.6|3470.6|3469.9|3463.9|3476.6|3470.6|3467.1|3461.1|135
1661955600000|2022-08-31 14:20:00|3469.6|3463.6|3462.4|3456.4|3469.6|3463.6|3459.4|3453.4|139
1661955900000|2022-08-31 14:25:00|3462.6|3456.6|3466.4|3460.4|3467.4|3461.4|3462.6|3456.6|151
1661956200000|2022-08-31 14:30:00|3466.1|3460.1|3460.4|3454.4|3467.4|3461.4|3457.4|3451.4|161
1661956500000|2022-08-31 14:35:00|3460.6|3454.6|3456.4|3450.4|3466.9|3460.9|3454.5|3448.5|190
1661956800000|2022-08-31 14:40:00|3456.1|3450.1|3462.6|3456.6|3463.6|3457.6|3453.9|3447.9|164
1661957100000|2022-08-31 14:45:00|3462.9|3456.9|3461.6|3455.6|3467.4|3461.4|3456.1|3450.1|155
1661957400000|2022-08-31 14:50:00|3461.9|3455.9|3463.9|3457.9|3465.9|3459.9|3460.6|3454.6|177
1661957700000|2022-08-31 14:55:00|3463.6|3457.6|3456.9|3450.9|3467.1|3461.1|3454.6|3448.6|179
1661958000000|2022-08-31 15:00:00|3457.1|3451.1|3465.1|3459.1|3465.4|3459.4|3456.9|3450.9|151
1661958300000|2022-08-31 15:05:00|3465.4|3459.4|3459.9|3453.9|3465.9|3459.9|3457.6|3451.6|117
1661958600000|2022-08-31 15:10:00|3460.1|3454.1|3464.9|3458.9|3465.4|3459.4|3460.1|3454.1|83
1661958900000|2022-08-31 15:15:00|3464.6|3458.6|3465.4|3459.4|3467.9|3461.9|3463.6|3457.6|99
1661959200000|2022-08-31 15:20:00|3464.9|3458.9|3467.6|3461.6|3468.1|3462.1|3461.9|3455.9|128
1661959500000|2022-08-31 15:25:00|3467.9|3461.9|3457.6|3451.6|3467.9|3461.9|3457.4|3451.4|75
1661959800000|2022-08-31 15:30:00|3457.9|3451.9|3459.1|3453.1|3465.1|3459.1|3457.9|3451.9|116
1661960100000|2022-08-31 15:35:00|3459.4|3453.4|3459.1|3453.1|3462.4|3456.4|3457.6|3451.6|94
1661960400000|2022-08-31 15:40:00|3459.4|3453.4|3457.9|3451.9|3462.1|3456.1|3457.6|3451.6|55
1661960700000|2022-08-31 15:45:00|3457.6|3451.6|3459.1|3453.1|3460.1|3454.1|3457.4|3451.4|199
1661961000000|2022-08-31 15:50:00|3459.4|3453.4|3459.9|3453.9|3460.9|3454.9|3458.9|3452.9|74
1661961300000|2022-08-31 15:55:00|3460.1|3454.1|3461.9|3455.9|3463.9|3457.9|3460.1|3454.1|35
1661961600000|2022-08-31 16:00:00|3462.1|3456.1|3466.1|3460.1|3466.4|3460.4|3461.9|3455.9|57
1661961900000|2022-08-31 16:05:00|3466.4|3460.4|3464.6|3458.6|3466.6|3460.6|3464.4|3458.4|76
1661962200000|2022-08-31 16:10:00|3464.9|3458.9|3465.6|3459.6|3465.9|3459.9|3464.9|3458.9|11
1661962500000|2022-08-31 16:15:00|3465.9|3459.9|3464.1|3458.1|3468.4|3462.4|3463.9|3457.9|66
1661962800000|2022-08-31 16:20:00|3464.4|3458.4|3464.4|3458.4|3465.9|3459.9|3463.9|3457.9|40
1661963100000|2022-08-31 16:25:00|3464.1|3458.1|3463.1|3457.1|3464.1|3458.1|3461.1|3455.1|38
1661963400000|2022-08-31 16:30:00|3462.9|3456.9|3464.1|3458.1|3468.1|3462.1|3462.6|3456.6|40
1661963700000|2022-08-31 16:35:00|3464.4|3458.4|3462.1|3456.1|3467.1|3461.1|3462.1|3456.1|63
1661964000000|2022-08-31 16:40:00|3461.9|3455.9|3467.4|3461.4|3468.4|3462.4|3459.4|3453.4|94
1661964300000|2022-08-31 16:45:00|3467.1|3461.1|3466.1|3460.1|3468.9|3462.9|3465.9|3459.9|106
1661964600000|2022-08-31 16:50:00|3466.4|3460.4|3464.9|3458.9|3468.8|3462.8|3464.4|3458.4|108
1661964900000|2022-08-31 16:55:00|3465.1|3459.1|3464.3|3458.3|3465.1|3459.1|3463.3|3457.3|91
1661965200000|2022-08-31 17:00:00|3464.5|3458.5|3465.5|3459.5|3466.3|3460.3|3464.4|3458.4|78
1661965500000|2022-08-31 17:05:00|3465.8|3459.8|3466|3460|3466.5|3460.5|3464.5|3458.5|34
1661965800000|2022-08-31 17:10:00|3466.3|3460.3|3466.3|3460.3|3466.5|3460.5|3465.8|3459.8|14
1661966100000|2022-08-31 17:15:00|3466.5|3460.5|3466.3|3460.3|3466.8|3460.8|3466|3460|7
1661966400000|2022-08-31 17:20:00|3466.5|3460.5|3466.5|3460.5|3466.5|3460.5|3466|3460|6
1661966700000|2022-08-31 17:25:00|3466.4|3460.4|3466.8|3460.8|3466.8|3460.8|3466|3460|5
1661967000000|2022-08-31 17:30:00|3466.5|3460.5|3466.3|3460.3|3466.5|3460.5|3465.8|3459.8|16
1661967300000|2022-08-31 17:35:00|3466.5|3460.5|3465.6|3459.6|3466.5|3460.5|3465.5|3459.5|29
1661967600000|2022-08-31 17:40:00|3465.4|3459.4|3466|3460|3466|3460|3465.4|3459.4|34
1661967900000|2022-08-31 17:45:00|3466.3|3460.3|3465.3|3459.3|3466.3|3460.3|3465.1|3459.1|10
1661968200000|2022-08-31 17:50:00|3465.5|3459.5|3468.3|3462.3|3470|3464|3465.3|3459.3|39
1661968500000|2022-08-31 17:55:00|3468|3462|3474.3|3455.5|3474.3|3462|3468|3455.3|6
1661990400000|2022-09-01 00:00:00|3458.5|3452.5|3456.9|3450.9|3459.9|3453.9|3456.9|3450.9|29
1661990700000|2022-09-01 00:05:00|3457.8|3451.8|3459.1|3453.1|3460|3454|3454.9|3448.9|55
1661991000000|2022-09-01 00:10:00|3459|3453|3457.8|3451.8|3459|3453|3457.3|3451.3|77
1661991300000|2022-09-01 00:15:00|3457.5|3451.5|3444.5|3438.5|3457.5|3451.5|3442.9|3436.9|93
1661991600000|2022-09-01 00:20:00|3444.8|3438.8|3443.5|3437.5|3446.5|3440.5|3442.3|3436.3|35
1661991900000|2022-09-01 00:25:00|3443.8|3437.8|3442.8|3436.8|3444.5|3438.5|3442.3|3436.3|54
1661992200000|2022-09-01 00:30:00|3443|3437|3442.5|3436.5|3446.3|3440.3|3442.5|3436.5|64
1661992500000|2022-09-01 00:35:00|3442.8|3436.8|3439.3|3433.3|3443|3437|3438.8|3432.8|54
1661992800000|2022-09-01 00:40:00|3439|3433|3434.3|3428.3|3439.3|3433.3|3434.3|3428.3|34
1661993100000|2022-09-01 00:45:00|3433.8|3427.8|3428.8|3422.8|3433.8|3427.8|3428.3|3422.3|77
1661993400000|2022-09-01 00:50:00|3429|3423|3421|3415|3429|3423|3415.9|3409.9|94
1661993700000|2022-09-01 00:55:00|3420.3|3414.3|3429.5|3423.5|3429.5|3423.5|3415.8|3409.8|50
1661994000000|2022-09-01 01:00:00|3429.8|3423.8|3416.8|3410.8|3431.9|3425.9|3414.9|3408.9|133
1661994300000|2022-09-01 01:05:00|3416.5|3410.5|3415|3409|3416.8|3410.8|3412.8|3406.8|124
1661994600000|2022-09-01 01:10:00|3414.5|3408.5|3418.3|3412.3|3418.8|3412.8|3412.5|3406.5|152
1661994900000|2022-09-01 01:15:00|3418.5|3412.5|3419.5|3413.5|3421.8|3415.8|3415.8|3409.8|173
1661995200000|2022-09-01 01:20:00|3419.8|3413.8|3418.3|3412.3|3421|3415|3418.3|3412.3|126
1661995500000|2022-09-01 01:25:00|3417.8|3411.8|3417.3|3411.3|3419|3413|3416.3|3410.3|102
1661995800000|2022-09-01 01:30:00|3417.5|3411.5|3415.8|3409.8|3417.5|3411.5|3412.8|3406.8|63
1661996100000|2022-09-01 01:35:00|3416|3410|3414|3408|3416.5|3410.5|3412.8|3406.8|214
1661996400000|2022-09-01 01:40:00|3414.3|3408.3|3418|3412|3420.5|3414.5|3414|3408|181
1661996700000|2022-09-01 01:45:00|3417.8|3411.8|3416.3|3410.3|3420|3414|3414|3408|229
1661997000000|2022-09-01 01:50:00|3416|3410|3420.3|3414.3|3423.3|3417.3|3415.8|3409.8|113
1661997300000|2022-09-01 01:55:00|3419.8|3413.8|3424|3418|3424|3418|3419.3|3413.3|115
1661997600000|2022-09-01 02:00:00|3423.3|3417.3|3415|3409|3423.3|3417.3|3414.5|3408.5|73
1661997900000|2022-09-01 02:05:00|3414.8|3408.8|3415.8|3409.8|3418.5|3412.5|3412.5|3406.5|154
1661998200000|2022-09-01 02:10:00|3415|3409|3417.3|3411.3|3419.3|3413.3|3413.8|3407.8|179
1661998500000|2022-09-01 02:15:00|3417|3411|3418|3412|3418.8|3412.8|3415.8|3409.8|41
1661998800000|2022-09-01 02:20:00|3417.8|3411.8|3417.5|3411.5|3418|3412|3417|3411|10
1661999100000|2022-09-01 02:25:00|3417.3|3411.3|3416.5|3410.5|3418|3412|3416.5|3410.5|49
1661999400000|2022-09-01 02:30:00|3416.8|3410.8|3414.5|3408.5|3417|3411|3413.8|3407.8|77
1661999700000|2022-09-01 02:35:00|3414.3|3408.3|3414.3|3408.3|3415.8|3409.8|3412.5|3406.5|94
1662000000000|2022-09-01 02:40:00|3414.5|3408.5|3414|3408|3415.3|3409.3|3413.3|3407.3|88
1662000300000|2022-09-01 02:45:00|3414.5|3408.5|3416.8|3410.8|3416.8|3410.8|3413|3407|93
1662000600000|2022-09-01 02:50:00|3415.5|3409.5|3410|3404|3416.5|3410.5|3410|3404|73
1662000900000|2022-09-01 02:55:00|3409.5|3403.5|3405.8|3399.8|3410|3404|3402.5|3396.5|101
1662001200000|2022-09-01 03:00:00|3405.5|3399.5|3402.5|3396.5|3406|3400|3399.3|3393.3|90
1662001500000|2022-09-01 03:05:00|3402.3|3396.3|3406.5|3400.5|3406.8|3400.8|3401.3|3395.3|81
1662001800000|2022-09-01 03:10:00|3407.3|3401.3|3414.8|3408.8|3417.5|3411.5|3406.3|3400.3|154
1662002100000|2022-09-01 03:15:00|3414.3|3408.3|3420.8|3414.8|3422|3416|3413.3|3407.3|122
1662002400000|2022-09-01 03:20:00|3420.5|3414.5|3421.3|3415.3|3422.5|3416.5|3420|3414|56
1662002700000|2022-09-01 03:25:00|3421|3415|3419.3|3413.3|3421|3415|3416|3410|78
1662003000000|2022-09-01 03:30:00|3419|3413|3416.8|3410.8|3420.8|3414.8|3416.5|3410.5|47
1662003300000|2022-09-01 03:35:00|3416.3|3410.3|3416.3|3410.3|3417|3411|3415.8|3409.8|38
1662003600000|2022-09-01 03:40:00|3416|3410|3410|3404|3416|3410|3409.5|3403.5|54
1662003900000|2022-09-01 03:45:00|3410.3|3404.3|3407.5|3401.5|3411|3405|3405.8|3399.8|49
1662004200000|2022-09-01 03:50:00|3407.8|3401.8|3409|3403|3409.3|3403.3|3407.5|3401.5|26
1662004500000|2022-09-01 03:55:00|3408.8|3402.8|3410.8|3404.8|3411|3405|3408|3402|15
1662004800000|2022-09-01 04:00:00|3410.5|3404.5|3406.5|3400.5|3410.5|3404.5|3406.3|3400.3|47
1662005100000|2022-09-01 04:05:00|3406.8|3400.8|3406|3400|3406.8|3400.8|3404.8|3398.8|22
1662005400000|2022-09-01 04:10:00|3406.3|3400.3|3406|3400|3406.3|3400.3|3406|3400|4
1662005700000|2022-09-01 04:15:00|3406.3|3400.3|3405.5|3399.5|3406.3|3400.3|3405|3399|22
1662006000000|2022-09-01 04:20:00|3405.3|3399.3|3394|3383.5|3405.3|3399.3|3394|3381.3|43
1662006300000|2022-09-01 04:25:00|3387.8|3381.8|3384.8|3378.8|3387.8|3381.8|3384.8|3378.8|17
1662006600000|2022-09-01 04:30:00|3384.5|3378.5|3386.8|3380.8|3387.5|3381.5|3383.5|3377.5|48
1662006900000|2022-09-01 04:35:00|3387.3|3381.3|3392.8|3386.8|3392.8|3386.8|3387.3|3381.3|27
1662007200000|2022-09-01 04:40:00|3393|3387|3396.5|3390.5|3397.5|3391.5|3393|3387|25
1662007500000|2022-09-01 04:45:00|3396.3|3390.3|3393.3|3387.3|3396.5|3390.5|3393|3387|14
1662007800000|2022-09-01 04:50:00|3393|3387|3395.5|3389.5|3396.5|3390.5|3393|3387|17
1662008100000|2022-09-01 04:55:00|3395.3|3389.3|3395.5|3389.5|3395.5|3389.5|3391.5|3385.5|38
1662008400000|2022-09-01 05:00:00|3395.3|3389.3|3393.8|3387.8|3395.8|3389.8|3393.5|3387.5|11
1662008700000|2022-09-01 05:05:00|3393|3387|3392.5|3386.5|3393|3387|3392.3|3386.3|14
1662009000000|2022-09-01 05:10:00|3392.8|3386.8|3398.8|3392.8|3399.3|3393.3|3392.3|3386.3|24
1662009300000|2022-09-01 05:15:00|3398.5|3392.5|3401.3|3395.3|3401.3|3395.3|3398.3|3392.3|21
1662009600000|2022-09-01 05:20:00|3401|3395|3402|3396|3402|3396|3400.8|3394.8|25
1662009900000|2022-09-01 05:25:00|3402.3|3396.3|3407.5|3401.5|3407.5|3401.5|3402.3|3396.3|13
1662010200000|2022-09-01 05:30:00|3407.3|3401.3|3398|3392|3407.3|3401.3|3393.3|3387.3|237
1662010500000|2022-09-01 05:35:00|3397.8|3391.8|3400.8|3394.8|3404|3398|3395.5|3389.5|204
1662010800000|2022-09-01 05:40:00|3400.3|3394.3|3397.3|3391.3|3401|3395|3396|3390|92
1662011100000|2022-09-01 05:45:00|3397|3391|3398.8|3392.8|3402.5|3396.5|3396.5|3390.5|178
1662011400000|2022-09-01 05:50:00|3399.3|3393.3|3400|3394|3400|3394|3397|3391|137
1662011700000|2022-09-01 05:55:00|3399.8|3393.8|3394.8|3388.8|3400.3|3394.3|3394.8|3388.8|61
1662012000000|2022-09-01 06:00:00|3394.5|3388.5|3387.8|3381.8|3396.8|3390.8|3387.8|3381.8|83
1662012300000|2022-09-01 06:05:00|3388.3|3382.3|3385.8|3379.8|3388.5|3382.5|3384.5|3378.5|81
1662012600000|2022-09-01 06:10:00|3384.8|3378.8|3385.8|3379.8|3386|3380|3382.5|3376.5|79
1662012900000|2022-09-01 06:15:00|3385.5|3379.5|3388.3|3382.3|3389.5|3383.5|3383.8|3377.8|135
1662013200000|2022-09-01 06:20:00|3388.5|3382.5|3383.8|3377.8|3389|3383|3382.8|3376.8|88
1662013500000|2022-09-01 06:25:00|3384.3|3378.3|3374.6|3368.6|3386.8|3380.8|3369.8|3359.5|92
1662013800000|2022-09-01 06:30:00|3374.1|3368.1|3377.8|3371.8|3381.8|3375.8|3368|3362|100
1662014100000|2022-09-01 06:35:00|3377.5|3371.5|3378.5|3372.5|3381.3|3375.3|3375|3369|77
1662014400000|2022-09-01 06:40:00|3378.8|3372.8|3376.8|3370.8|3381|3375|3374|3368|97
1662014700000|2022-09-01 06:45:00|3376.5|3370.5|3369.8|3363.8|3379.5|3373.5|3369.8|3363.8|94
1662015000000|2022-09-01 06:50:00|3370|3364|3367|3361|3374|3368|3366|3360|139
1662015300000|2022-09-01 06:55:00|3367.3|3361.3|3363.4|3357.4|3369.8|3363.8|3361.1|3355.1|111
1662015600000|2022-09-01 07:00:00|3363.6|3357.6|3366.4|3360.4|3368.1|3362.1|3361.4|3355.4|95
1662015900000|2022-09-01 07:05:00|3366.1|3360.1|3356.4|3350.4|3366.1|3360.1|3352.4|3346.4|121
1662016200000|2022-09-01 07:10:00|3356.1|3350.1|3354.4|3348.4|3358.1|3352.1|3353.4|3347.4|96
1662016500000|2022-09-01 07:15:00|3354.1|3348.1|3370.1|3364.1|3370.6|3364.6|3353.9|3347.9|177
1662016800000|2022-09-01 07:20:00|3370.4|3364.4|3353.9|3347.9|3371.6|3365.6|3353.1|3347.1|104
1662017100000|2022-09-01 07:25:00|3354.1|3348.1|3310.8|3304.8|3354.1|3348.1|3308.8|3302.8|134
1662017400000|2022-09-01 07:30:00|3310.3|3304.3|3294.5|3288.5|3312|3306|3292|3286|150
1662017700000|2022-09-01 07:35:00|3295|3289|3299.9|3293.9|3311.1|3305.1|3293.9|3287.9|124
1662018000000|2022-09-01 07:40:00|3298.9|3292.9|3286.9|3280.9|3302.5|3296.5|3284.1|3278.1|106
1662018300000|2022-09-01 07:45:00|3287.1|3281.1|3304.9|3298.9|3305.1|3299.1|3286.6|3280.6|103
1662018600000|2022-09-01 07:50:00|3305.1|3299.1|3292.9|3286.9|3306.4|3300.4|3292.9|3286.9|105
1662018900000|2022-09-01 07:55:00|3293.1|3287.1|3292.4|3286.4|3299.1|3293.1|3291.9|3285.9|41
1662019200000|2022-09-01 08:00:00|3292.1|3286.1|3299.9|3293.9|3302.4|3296.4|3290.1|3284.1|120
1662019500000|2022-09-01 08:05:00|3300.1|3294.1|3286.4|3280.4|3300.4|3294.4|3286.4|3280.4|55
1662019800000|2022-09-01 08:10:00|3286.1|3280.1|3269.4|3263.4|3286.1|3280.1|3267.1|3261.1|171
1662020100000|2022-09-01 08:15:00|3269.1|3263.1|3271.6|3265.6|3271.6|3265.6|3264.9|3258.9|135
1662020400000|2022-09-01 08:20:00|3271.4|3265.4|3281.4|3275.4|3285.4|3279.4|3271.4|3265.4|77
1662020700000|2022-09-01 08:25:00|3280.9|3274.9|3290.6|3284.6|3292.1|3286.1|3280.6|3274.6|73
1662021000000|2022-09-01 08:30:00|3291.4|3285.4|3288.1|3282.1|3298.9|3292.9|3287.1|3281.1|121
1662021300000|2022-09-01 08:35:00|3288.9|3282.9|3278.9|3272.9|3301.6|3295.6|3278.9|3272.9|92
1662021600000|2022-09-01 08:40:00|3277.9|3271.9|3276.1|3270.1|3286.9|3280.9|3275.6|3269.6|69
1662021900000|2022-09-01 08:45:00|3275.9|3269.9|3272.9|3266.9|3277.9|3271.9|3270.9|3264.9|55
1662022200000|2022-09-01 08:50:00|3272.6|3266.6|3276.9|3270.9|3276.9|3270.9|3268.9|3262.9|80
1662022500000|2022-09-01 08:55:00|3277.1|3271.1|3280.4|3274.4|3280.6|3274.6|3275.4|3269.4|46
1662022800000|2022-09-01 09:00:00|3280.6|3274.6|3280.1|3274.1|3282.1|3276.1|3279.1|3273.1|64
1662023100000|2022-09-01 09:05:00|3282.1|3276.1|3277.9|3271.9|3282.9|3276.9|3276.4|3270.4|52
1662023400000|2022-09-01 09:10:00|3277.6|3271.6|3279.6|3273.6|3280.9|3274.9|3276.9|3270.9|81
1662023700000|2022-09-01 09:15:00|3279.9|3273.9|3276.9|3270.9|3282.9|3276.9|3270.4|3264.4|93
1662024000000|2022-09-01 09:20:00|3276.6|3270.6|3271.6|3265.6|3282.1|3276.1|3271.6|3265.6|55
1662024300000|2022-09-01 09:25:00|3271.1|3265.1|3267.4|3261.4|3273.9|3267.9|3266.6|3260.6|37
1662024600000|2022-09-01 09:30:00|3266.9|3260.9|3266.4|3260.4|3267.6|3261.6|3265.6|3259.6|38
1662024900000|2022-09-01 09:35:00|3266.6|3260.6|3267.6|3261.6|3267.9|3261.9|3261.9|3255.9|87
1662025200000|2022-09-01 09:40:00|3267.4|3261.4|3270.9|3264.9|3271.6|3265.6|3266.4|3260.4|58
1662025500000|2022-09-01 09:45:00|3271.1|3265.1|3271.1|3265.1|3274.1|3268.1|3270.4|3264.4|83
1662025800000|2022-09-01 09:50:00|3270.9|3264.9|3267.9|3261.9|3275.4|3269.4|3267.9|3261.9|50
1662026100000|2022-09-01 09:55:00|3268.1|3262.1|3260.1|3254.1|3268.1|3262.1|3260.1|3254.1|57
1662026400000|2022-09-01 10:00:00|3259.9|3253.9|3239.4|3233.4|3259.9|3253.9|3239.4|3233.4|151
1662026700000|2022-09-01 10:05:00|3239.1|3233.1|3227.1|3221.1|3239.4|3233.4|3226.6|3220.6|103
1662027000000|2022-09-01 10:10:00|3227.4|3221.4|3234.8|3228.8|3235|3229|3226.4|3220.4|42
1662027300000|2022-09-01 10:15:00|3234.6|3228.6|3240.1|3234.1|3242.1|3236.1|3230.9|3224.9|65
1662027600000|2022-09-01 10:20:00|3239.6|3233.6|3240.1|3234.1|3242.1|3236.1|3236.9|3230.9|51
1662027900000|2022-09-01 10:25:00|3240.4|3234.4|3243.1|3237.1|3244.9|3238.9|3239.6|3233.6|42
1662028200000|2022-09-01 10:30:00|3242.9|3236.9|3239.9|3233.9|3243.1|3237.1|3238.9|3232.9|31
1662028500000|2022-09-01 10:35:00|3239.6|3233.6|3238.6|3232.6|3240.9|3234.9|3235.1|3229.1|44
1662028800000|2022-09-01 10:40:00|3238.9|3232.9|3243.9|3237.9|3246.9|3240.9|3238.9|3232.9|43
1662029100000|2022-09-01 10:45:00|3244.1|3238.1|3254.6|3248.6|3255.9|3249.9|3243.4|3237.4|93
1662029400000|2022-09-01 10:50:00|3254.9|3248.9|3250.4|3244.4|3255.4|3249.4|3249.9|3243.9|33
1662029700000|2022-09-01 10:55:00|3249.9|3243.9|3251.1|3245.1|3252.9|3246.9|3248.9|3242.9|24
1662030000000|2022-09-01 11:00:00|3251.4|3245.4|3254.6|3248.6|3256.4|3250.4|3251.1|3245.1|79
1662030300000|2022-09-01 11:05:00|3254.4|3248.4|3250.9|3244.9|3254.6|3248.6|3250.6|3244.6|46
1662030600000|2022-09-01 11:10:00|3250.4|3244.4|3254.4|3248.4|3254.4|3248.4|3250.1|3244.1|34
1662030900000|2022-09-01 11:15:00|3255.4|3249.4|3261.9|3255.9|3263.4|3257.4|3254.1|3248.1|90
1662031200000|2022-09-01 11:20:00|3262.1|3256.1|3259.4|3253.4|3264.6|3258.6|3256.6|3250.6|106
1662031500000|2022-09-01 11:25:00|3259.1|3253.1|3247.6|3241.6|3259.9|3253.9|3246.4|3240.4|117
1662031800000|2022-09-01 11:30:00|3245.1|3239.1|3238.9|3232.9|3246.6|3240.6|3238.9|3232.9|104
1662032100000|2022-09-01 11:35:00|3238.6|3232.6|3238.1|3232.1|3240.4|3234.4|3235.9|3229.9|80
1662032400000|2022-09-01 11:40:00|3238.4|3232.4|3236.6|3230.6|3239.1|3233.1|3233.1|3227.1|129
1662032700000|2022-09-01 11:45:00|3236.1|3230.1|3234.9|3228.9|3238.6|3232.6|3230.4|3224.4|115
1662033000000|2022-09-01 11:50:00|3233.6|3227.6|3229.6|3223.6|3237.4|3231.4|3225.4|3219.4|163
1662033300000|2022-09-01 11:55:00|3229.1|3223.1|3234.4|3228.4|3241.1|3235.1|3226.6|3220.6|143
1662033600000|2022-09-01 12:00:00|3233.4|3227.4|3227.1|3221.1|3238.4|3232.4|3226.4|3220.4|121
1662033900000|2022-09-01 12:05:00|3226.9|3220.9|3231.4|3225.4|3233.6|3227.6|3224.1|3218.1|86
1662034200000|2022-09-01 12:10:00|3230.9|3224.9|3231.9|3225.9|3234.6|3228.6|3228.9|3222.9|139
1662034500000|2022-09-01 12:15:00|3231.4|3225.4|3239.6|3233.6|3239.6|3233.6|3229.6|3223.6|94
1662034800000|2022-09-01 12:20:00|3239.4|3233.4|3234.9|3228.9|3239.9|3233.9|3233.9|3227.9|81
1662035100000|2022-09-01 12:25:00|3234.6|3228.6|3236.4|3230.4|3236.6|3230.6|3233.6|3227.6|85
1662035400000|2022-09-01 12:30:00|3236.1|3230.1|3239.1|3233.1|3242.6|3236.6|3233.9|3227.9|80
1662035700000|2022-09-01 12:35:00|3238.9|3232.9|3245.6|3239.6|3245.9|3239.9|3238.1|3232.1|89
1662036000000|2022-09-01 12:40:00|3245.4|3239.4|3243.4|3237.4|3245.4|3239.4|3242.6|3236.6|40
1662036300000|2022-09-01 12:45:00|3243.9|3237.9|3250.4|3244.4|3252.4|3246.4|3243.4|3237.4|95
1662036600000|2022-09-01 12:50:00|3250.1|3244.1|3252.1|3246.1|3255.1|3249.1|3248.9|3242.9|127
1662036900000|2022-09-01 12:55:00|3251.6|3245.6|3251.6|3245.6|3255.1|3249.1|3249.9|3243.9|115
1662037200000|2022-09-01 13:00:00|3251.4|3245.4|3257.5|3251.5|3264.1|3258.1|3248.3|3242.3|475
1662037500000|2022-09-01 13:05:00|3257|3251|3265.1|3259.1|3268.1|3262.1|3253.9|3247.9|399
1662037800000|2022-09-01 13:10:00|3265.4|3259.4|3262.9|3256.9|3267.4|3261.4|3259.9|3253.9|278
1662038100000|2022-09-01 13:15:00|3262.4|3256.4|3262.6|3256.6|3265.9|3259.9|3261.4|3255.4|189
1662038400000|2022-09-01 13:20:00|3262.4|3256.4|3250.3|3244.3|3262.9|3256.9|3244.4|3238.4|293
1662038700000|2022-09-01 13:25:00|3250.5|3244.5|3255.4|3249.4|3256.1|3250.1|3248.4|3242.4|283
1662039000000|2022-09-01 13:30:00|3255.1|3249.1|3256.9|3250.9|3257.1|3251.1|3248.9|3242.9|184
1662039300000|2022-09-01 13:35:00|3256.6|3250.6|3266.1|3260.1|3266.9|3260.9|3255.4|3249.4|116
1662039600000|2022-09-01 13:40:00|3265.9|3259.9|3273.6|3267.6|3273.9|3267.9|3265.4|3259.4|137
1662039900000|2022-09-01 13:45:00|3273.9|3267.9|3264.4|3258.4|3274.9|3268.9|3263.4|3257.4|172
1662040200000|2022-09-01 13:50:00|3264.1|3258.1|3256.9|3250.9|3264.6|3258.6|3256.9|3250.9|86
1662040500000|2022-09-01 13:55:00|3257.1|3251.1|3251.9|3245.9|3257.6|3251.6|3250.4|3244.4|130
1662040800000|2022-09-01 14:00:00|3251.6|3245.6|3249.4|3243.4|3251.6|3245.6|3244.4|3238.4|199
1662041100000|2022-09-01 14:05:00|3249.9|3243.9|3240.6|3234.6|3251.1|3245.1|3239.4|3233.4|151
1662041400000|2022-09-01 14:10:00|3239.6|3233.6|3241.6|3235.6|3242.4|3236.4|3239.1|3233.1|110
1662041700000|2022-09-01 14:15:00|3241.4|3235.4|3244.6|3238.6|3244.6|3238.6|3240.6|3234.6|126
1662042000000|2022-09-01 14:20:00|3244.4|3238.4|3254.6|3248.6|3256.9|3250.9|3242.9|3236.9|121
1662042300000|2022-09-01 14:25:00|3254.9|3248.9|3257.1|3251.1|3257.9|3251.9|3249.9|3243.9|214
1662042600000|2022-09-01 14:30:00|3256.9|3250.9|3255.6|3249.6|3262.1|3256.1|3253.4|3247.4|180
1662042900000|2022-09-01 14:35:00|3255.4|3249.4|3251.4|3245.4|3257.6|3251.6|3248.1|3242.1|155
1662043200000|2022-09-01 14:40:00|3250.9|3244.9|3260.9|3254.9|3266.3|3260.3|3250.9|3244.9|173
1662043500000|2022-09-01 14:45:00|3260.6|3254.6|3262.4|3256.4|3263.6|3257.6|3257.4|3251.4|205
1662043800000|2022-09-01 14:50:00|3262.1|3256.1|3259.1|3253.1|3262.6|3256.6|3251.6|3245.6|201
1662044100000|2022-09-01 14:55:00|3259.4|3253.4|3260.1|3254.1|3265.6|3259.6|3259.1|3253.1|173
1662044400000|2022-09-01 15:00:00|3259.9|3253.9|3249.9|3243.9|3259.9|3253.9|3243.6|3237.6|125
1662044700000|2022-09-01 15:05:00|3249.6|3243.6|3247.6|3241.6|3251.6|3245.6|3245.1|3239.1|125
1662045000000|2022-09-01 15:10:00|3248.4|3242.4|3242.1|3236.1|3251.1|3245.1|3242.1|3236.1|108
1662045300000|2022-09-01 15:15:00|3241.9|3235.9|3239.4|3233.4|3243.4|3237.4|3238.1|3232.1|127
1662045600000|2022-09-01 15:20:00|3239.1|3233.1|3243.4|3237.4|3243.4|3237.4|3237.4|3231.4|60
1662045900000|2022-09-01 15:25:00|3243.6|3237.6|3243.9|3237.9|3245.9|3239.9|3241.9|3235.9|101
1662046200000|2022-09-01 15:30:00|3244.6|3238.6|3244.1|3238.1|3249.1|3243.1|3239.8|3233.8|125
1662046500000|2022-09-01 15:35:00|3244.4|3238.4|3247.9|3241.9|3248.1|3242.1|3244.4|3238.4|137
1662046800000|2022-09-01 15:40:00|3248.9|3242.9|3250.1|3244.1|3251.1|3245.1|3244.4|3238.4|146
1662047100000|2022-09-01 15:45:00|3250.4|3244.4|3254.1|3248.1|3258.1|3252.1|3249.6|3243.6|133
1662047400000|2022-09-01 15:50:00|3254.4|3248.4|3252.1|3246.1|3257.6|3251.6|3252.1|3246.1|58
1662047700000|2022-09-01 15:55:00|3251.9|3245.9|3247.9|3241.9|3252.1|3246.1|3246.6|3240.6|41
1662048000000|2022-09-01 16:00:00|3247.6|3241.6|3251.4|3245.4|3251.9|3245.9|3246.9|3240.9|91
1662048300000|2022-09-01 16:05:00|3251.1|3245.1|3248.6|3242.6|3251.9|3245.9|3247.6|3241.6|37
1662048600000|2022-09-01 16:10:00|3248.4|3242.4|3248.6|3242.6|3248.9|3242.9|3246.9|3240.9|75
1662048900000|2022-09-01 16:15:00|3248.4|3242.4|3248.1|3242.1|3249.1|3243.1|3247.6|3241.6|59
1662049200000|2022-09-01 16:20:00|3247.9|3241.9|3247.9|3241.9|3248.4|3242.4|3245.6|3239.6|42
1662049500000|2022-09-01 16:25:00|3248.1|3242.1|3248.1|3242.1|3248.9|3242.9|3245.4|3239.4|38
1662049800000|2022-09-01 16:30:00|3248.4|3242.4|3247.6|3241.6|3248.9|3242.9|3246.6|3240.6|18
1662050100000|2022-09-01 16:35:00|3247.9|3241.9|3246.1|3240.1|3248.6|3242.6|3246.1|3240.1|11
1662050400000|2022-09-01 16:40:00|3245.9|3239.9|3242.4|3236.4|3245.9|3239.9|3241.9|3235.9|30
1662050700000|2022-09-01 16:45:00|3242.1|3236.1|3241.6|3235.6|3242.1|3236.1|3240.6|3234.6|40
1662051000000|2022-09-01 16:50:00|3241.9|3235.9|3239.4|3233.4|3242.1|3236.1|3239.4|3233.4|59
1662051300000|2022-09-01 16:55:00|3239.6|3233.6|3239.6|3233.6|3240.4|3234.4|3237.9|3231.9|60
1662051600000|2022-09-01 17:00:00|3239.5|3233.5|3237|3231|3239.6|3233.6|3235.9|3229.9|58
1662051900000|2022-09-01 17:05:00|3237.1|3231.1|3237.5|3231.5|3238|3232|3236|3230|58
1662052200000|2022-09-01 17:10:00|3237.8|3231.8|3237.8|3231.8|3238.3|3232.3|3237.3|3231.3|48
1662052500000|2022-09-01 17:15:00|3238|3232|3239.6|3233.6|3239.9|3233.9|3237.1|3231.1|38
1662052800000|2022-09-01 17:20:00|3239.9|3233.9|3245|3239|3246.4|3240.4|3239.6|3233.6|47
1662053100000|2022-09-01 17:25:00|3245.3|3239.3|3251.3|3245.3|3251.3|3245.3|3245.3|3239.3|20
1662053400000|2022-09-01 17:30:00|3251.4|3245.4|3253.8|3247.8|3254.1|3248.1|3250.4|3244.4|18
1662053700000|2022-09-01 17:35:00|3253.1|3247.1|3249.8|3243.8|3253.1|3247.1|3249.3|3243.3|96
1662054000000|2022-09-01 17:40:00|3250|3244|3251.1|3245.1|3251.8|3245.8|3249|3243|105
1662054300000|2022-09-01 17:45:00|3251.3|3245.3|3246|3240|3251.3|3245.3|3246|3240|20
1662054600000|2022-09-01 17:50:00|3245.9|3239.9|3251.1|3245.1|3251.6|3245.6|3244.3|3238.3|49
1662054900000|2022-09-01 17:55:00|3251.5|3245.5|3254.5|3235.8|3257.9|3245.8|3251.4|3235.3|11
1662076800000|2022-09-02 00:00:00|3259|3253|3259.3|3253.3|3259.6|3253.6|3259|3253|6
1662077100000|2022-09-02 00:05:00|3258.8|3252.8|3260.6|3254.6|3260.6|3254.6|3254.5|3248.5|28
1662077400000|2022-09-02 00:10:00|3259.4|3253.4|3251|3245|3260.6|3254.6|3251|3245|24
1662077700000|2022-09-02 00:15:00|3250.8|3244.8|3244.8|3238.8|3250.8|3244.8|3244.8|3238.8|17
1662078000000|2022-09-02 00:20:00|3244.5|3238.5|3238.5|3232.5|3244.5|3238.5|3237|3231|19
1662078300000|2022-09-02 00:25:00|3238.3|3232.3|3238.3|3232.3|3238.8|3232.8|3238.3|3232.3|9
1662078600000|2022-09-02 00:30:00|3238|3232|3232|3226|3238|3232|3230.9|3224.9|29
1662078900000|2022-09-02 00:35:00|3231.8|3225.8|3237.8|3231.8|3237.9|3231.9|3231.8|3225.8|14
1662079200000|2022-09-02 00:40:00|3236.8|3230.8|3239.5|3233.5|3240.8|3234.8|3236.6|3230.6|42
1662079500000|2022-09-02 00:45:00|3239.3|3233.3|3235.5|3229.5|3239.3|3233.3|3235|3229|43
1662079800000|2022-09-02 00:50:00|3235.3|3229.3|3246.8|3240.8|3249|3243|3231.5|3225.5|82
1662080100000|2022-09-02 00:55:00|3248.3|3242.3|3256.8|3250.8|3257.8|3251.8|3248.3|3242.3|83
1662080400000|2022-09-02 01:00:00|3256.6|3250.6|3257.8|3251.8|3260.1|3254.1|3255.6|3249.6|144
1662080700000|2022-09-02 01:05:00|3257.5|3251.5|3261|3255|3261.8|3255.8|3254.3|3248.3|105
1662081000000|2022-09-02 01:10:00|3260.8|3254.8|3258.3|3252.3|3261.5|3255.5|3258|3252|21
1662081300000|2022-09-02 01:15:00|3258|3252|3251.5|3245.5|3258|3252|3248.3|3242.3|173
1662081600000|2022-09-02 01:20:00|3251.3|3245.3|3247.3|3241.3|3251.5|3245.5|3246.3|3240.3|67
1662081900000|2022-09-02 01:25:00|3247|3241|3249.5|3243.5|3250.5|3244.5|3243.5|3237.5|148
1662082200000|2022-09-02 01:30:00|3248|3242|3247.3|3241.3|3248.5|3242.5|3240.3|3234.3|174
1662082500000|2022-09-02 01:35:00|3247|3241|3254.3|3248.3|3254.6|3248.6|3245.5|3239.5|140
1662082800000|2022-09-02 01:40:00|3254|3248|3247.5|3241.5|3254|3248|3247.3|3241.3|78
1662083100000|2022-09-02 01:45:00|3247.3|3241.3|3254.5|3248.5|3255.3|3249.3|3246|3240|43
1662083400000|2022-09-02 01:50:00|3254.3|3248.3|3256.8|3250.8|3258.3|3252.3|3253.3|3247.3|78
1662083700000|2022-09-02 01:55:00|3257|3251|3253.8|3247.8|3258.8|3252.8|3253.8|3247.8|50
1662084000000|2022-09-02 02:00:00|3252.5|3246.5|3249.3|3243.3|3253.8|3247.8|3249.3|3243.3|35
1662084300000|2022-09-02 02:05:00|3249|3243|3241|3235|3249|3243|3241|3235|58
1662084600000|2022-09-02 02:10:00|3240.5|3234.5|3250.5|3244.5|3250.5|3244.5|3239.8|3233.8|83
1662084900000|2022-09-02 02:15:00|3250.3|3244.3|3247.8|3241.8|3250.3|3244.3|3245|3239|25
1662085200000|2022-09-02 02:20:00|3246.8|3240.8|3248.3|3242.3|3248.8|3242.8|3243.5|3237.5|19
1662085500000|2022-09-02 02:25:00|3248|3242|3248.5|3242.5|3248.8|3242.8|3247.3|3241.3|8
1662085800000|2022-09-02 02:30:00|3248.6|3242.6|3253.5|3247.5|3253.8|3247.8|3248.6|3242.6|51
1662086100000|2022-09-02 02:35:00|3253|3247|3250.8|3244.8|3253|3247|3250.3|3244.3|21
1662086400000|2022-09-02 02:40:00|3250.5|3244.5|3246.3|3240.3|3251|3245|3246|3240|21
1662086700000|2022-09-02 02:45:00|3246|3240|3247.3|3241.3|3247.3|3241.3|3245|3239|59
1662087000000|2022-09-02 02:50:00|3247|3241|3246.3|3240.3|3247.5|3241.5|3244|3238|82
1662087300000|2022-09-02 02:55:00|3246.5|3240.5|3260.8|3254.8|3261.3|3255.3|3246.3|3240.3|168
1662087600000|2022-09-02 03:00:00|3260.5|3254.5|3261|3255|3262|3256|3258.3|3252.3|169
1662087900000|2022-09-02 03:05:00|3260.8|3254.8|3266|3260|3269.5|3263.5|3259.5|3253.5|158
1662088200000|2022-09-02 03:10:00|3265.8|3259.8|3270|3264|3270.8|3264.8|3264|3258|85
1662088500000|2022-09-02 03:15:00|3269.8|3263.8|3266|3260|3270|3264|3264.8|3258.8|90
1662088800000|2022-09-02 03:20:00|3265.8|3259.8|3265.3|3259.3|3266|3260|3256|3250|119
1662089100000|2022-09-02 03:25:00|3265.5|3259.5|3264.5|3258.5|3266.5|3260.5|3260|3254|75
1662089400000|2022-09-02 03:30:00|3264|3258|3257.8|3251.8|3264|3258|3257.3|3251.3|23
1662089700000|2022-09-02 03:35:00|3257.5|3251.5|3257.3|3251.3|3258.1|3252.1|3257.3|3251.3|8
1662090000000|2022-09-02 03:40:00|3257|3251|3255|3249|3257|3251|3253.3|3247.3|28
1662090300000|2022-09-02 03:45:00|3254.8|3248.8|3257|3251|3257|3251|3254.3|3248.3|8
1662090600000|2022-09-02 03:50:00|3256.8|3250.8|3256.8|3250.8|3256.8|3250.8|3256.8|3250.8|1
1662090900000|2022-09-02 03:55:00|3256.3|3250.3|3253.3|3247.3|3258|3252|3253|3247|49
1662091200000|2022-09-02 04:00:00|3253|3247|3254|3248|3254|3248|3252|3246|47
1662091500000|2022-09-02 04:05:00|3253.8|3247.8|3256|3250|3258|3252|3252.5|3246.5|48
1662091800000|2022-09-02 04:10:00|3256.3|3250.3|3256.8|3250.8|3257|3251|3255.8|3249.8|21
1662092100000|2022-09-02 04:15:00|3255.3|3249.3|3255.5|3249.5|3255.5|3249.5|3252.3|3246.3|25
1662092400000|2022-09-02 04:20:00|3255.3|3249.3|3255.8|3249.8|3256.3|3250.3|3255|3249|14
1662092700000|2022-09-02 04:25:00|3255.5|3249.5|3257|3251|3258.3|3252.3|3255.5|3249.5|66
1662093000000|2022-09-02 04:30:00|3256.8|3250.8|3257|3251|3257.5|3251.5|3255.8|3249.8|19
1662093300000|2022-09-02 04:35:00|3256.8|3250.8|3256|3250|3256.8|3250.8|3255.8|3249.8|29
1662093600000|2022-09-02 04:40:00|3255.8|3249.8|3255.8|3249.8|3256.3|3250.3|3254.8|3248.8|8
1662093900000|2022-09-02 04:45:00|3255.5|3249.5|3249.3|3243.3|3255.5|3249.5|3248.3|3242.3|73
1662094200000|2022-09-02 04:50:00|3248|3242|3249.3|3243.3|3251.3|3245.3|3245|3239|44
1662094500000|2022-09-02 04:55:00|3248|3242|3250.3|3244.3|3250.3|3244.3|3247.3|3241.3|16
1662094800000|2022-09-02 05:00:00|3250.5|3244.5|3253|3247|3253|3247|3250.5|3244.5|13
1662095100000|2022-09-02 05:05:00|3253.3|3247.3|3255.3|3249.3|3255.5|3249.5|3251.8|3245.8|26
1662095400000|2022-09-02 05:10:00|3255.5|3249.5|3253|3247|3255.5|3249.5|3253|3247|15
1662095700000|2022-09-02 05:15:00|3252.8|3246.8|3251.8|3245.8|3252.8|3246.8|3251.3|3245.3|14
1662096000000|2022-09-02 05:20:00|3252|3246|3250.8|3244.8|3254.8|3248.8|3250.5|3244.5|33
1662096300000|2022-09-02 05:25:00|3250.5|3244.5|3249.8|3243.8|3250.8|3244.8|3247.8|3241.8|26
1662096600000|2022-09-02 05:30:00|3249.5|3243.5|3241.5|3235.5|3249.5|3243.5|3238.8|3232.8|179
1662096900000|2022-09-02 05:35:00|3241.3|3235.3|3247.5|3241.5|3248.3|3242.3|3239|3233|109
1662097200000|2022-09-02 05:40:00|3246.8|3240.8|3245.5|3239.5|3248.3|3242.3|3245|3239|69
1662097500000|2022-09-02 05:45:00|3245.3|3239.3|3240.8|3234.8|3245.3|3239.3|3240.8|3234.8|71
1662097800000|2022-09-02 05:50:00|3240.3|3234.3|3243.8|3237.8|3245.3|3239.3|3239.8|3233.8|134
1662098100000|2022-09-02 05:55:00|3243.5|3237.5|3240.3|3234.3|3243.5|3237.5|3238.5|3232.5|59
1662098400000|2022-09-02 06:00:00|3240|3234|3240.8|3234.8|3243|3237|3238.5|3232.5|148
1662098700000|2022-09-02 06:05:00|3241.3|3235.3|3239.5|3233.5|3242.3|3236.3|3238.3|3232.3|152
1662099000000|2022-09-02 06:10:00|3239.3|3233.3|3232|3226|3239.5|3233.5|3231.5|3225.5|32
1662099300000|2022-09-02 06:15:00|3232.5|3226.5|3230.3|3224.3|3235.3|3229.3|3230|3224|58
1662099600000|2022-09-02 06:20:00|3230|3224|3218.4|3212.4|3231.8|3225.8|3213.1|3207.1|111
1662099900000|2022-09-02 06:25:00|3218.6|3212.6|3215.5|3209.5|3222.8|3216.8|3211|3205|99
1662100200000|2022-09-02 06:30:00|3215.8|3209.8|3219.3|3213.3|3219.3|3213.3|3206.8|3200.8|165
1662100500000|2022-09-02 06:35:00|3218.8|3212.8|3224.3|3218.3|3224.5|3218.5|3218|3212|195
1662100800000|2022-09-02 06:40:00|3224|3218|3226.3|3220.3|3226.8|3220.8|3220.5|3214.5|126
1662101100000|2022-09-02 06:45:00|3226|3220|3234.5|3228.5|3237.3|3231.3|3225.8|3219.8|115
1662101400000|2022-09-02 06:50:00|3234.8|3228.8|3236|3230|3237.8|3231.8|3231|3225|104
1662101700000|2022-09-02 06:55:00|3236.3|3230.3|3210.1|3204.1|3236.8|3230.8|3210.1|3204.1|123
1662102000000|2022-09-02 07:00:00|3206.8|3200.8|3224.4|3218.4|3230|3224|3206.8|3200.8|120
1662102300000|2022-09-02 07:05:00|3224.8|3218.8|3193.3|3187.3|3226.5|3220.5|3192.3|3185.5|90
1662102600000|2022-09-02 07:10:00|3193.6|3187.6|3202.6|3196.6|3203.6|3197.6|3193.6|3187.6|93
1662102900000|2022-09-02 07:15:00|3202.4|3196.4|3212.6|3206.6|3212.9|3206.9|3199.1|3193.1|92
1662103200000|2022-09-02 07:20:00|3212.9|3206.9|3202.1|3196.1|3215.6|3209.6|3202.1|3196.1|68
1662103500000|2022-09-02 07:25:00|3202.6|3196.6|3197.6|3191.6|3204.9|3198.9|3196.9|3190.9|51
1662103800000|2022-09-02 07:30:00|3197.4|3191.4|3195.4|3189.4|3198.6|3192.6|3195.1|3189.1|39
1662104100000|2022-09-02 07:35:00|3195.1|3189.1|3195.6|3189.6|3197.8|3191.8|3189.3|3183.3|61
1662104400000|2022-09-02 07:40:00|3195.4|3189.4|3199.6|3193.6|3199.9|3193.9|3194.6|3188.6|29
1662104700000|2022-09-02 07:45:00|3200.1|3194.1|3198.9|3192.9|3200.6|3194.6|3198.6|3192.6|24
1662105000000|2022-09-02 07:50:00|3199.1|3193.1|3193.6|3187.6|3199.9|3193.9|3193.6|3187.6|29
1662105300000|2022-09-02 07:55:00|3193.4|3187.4|3185.4|3179.4|3194.1|3188.1|3185.4|3179.4|66
1662105600000|2022-09-02 08:00:00|3185.6|3179.6|3162.5|3156.5|3186.9|3180.9|3162|3156|69
1662105900000|2022-09-02 08:05:00|3162.3|3156.3|3173.1|3167.1|3173.9|3167.9|3159.4|3153.4|113
1662106200000|2022-09-02 08:10:00|3172.9|3166.9|3178.6|3172.6|3179.1|3173.1|3168.1|3162.1|84
1662106500000|2022-09-02 08:15:00|3178.9|3172.9|3172.9|3166.9|3181.1|3175.1|3172.9|3166.9|58
1662106800000|2022-09-02 08:20:00|3172.6|3166.6|3172.6|3166.6|3173.6|3167.6|3169.1|3163.1|48
1662107100000|2022-09-02 08:25:00|3172.9|3166.9|3166.4|3160.4|3174.1|3168.1|3166.1|3160.1|55
1662107400000|2022-09-02 08:30:00|3166.6|3160.6|3169.1|3163.1|3171.9|3165.9|3166.6|3160.6|94
1662107700000|2022-09-02 08:35:00|3168.9|3162.9|3174.9|3168.9|3174.9|3168.9|3167.9|3161.9|36
1662108000000|2022-09-02 08:40:00|3175.1|3169.1|3169.1|3163.1|3176.4|3170.4|3169.1|3163.1|32
1662108300000|2022-09-02 08:45:00|3168.9|3162.9|3180.9|3174.9|3180.9|3174.9|3168.4|3162.4|61
1662108600000|2022-09-02 08:50:00|3181.6|3175.6|3187.6|3181.6|3189.6|3183.6|3181.6|3175.6|39
1662108900000|2022-09-02 08:55:00|3188.1|3182.1|3184.9|3178.9|3188.9|3182.9|3177.6|3171.6|83
1662109200000|2022-09-02 09:00:00|3185.6|3179.6|3181.1|3175.1|3186.1|3180.1|3181.1|3175.1|29
1662109500000|2022-09-02 09:05:00|3180.9|3174.9|3168.6|3162.6|3180.9|3174.9|3165.9|3159.9|56
1662109800000|2022-09-02 09:10:00|3167.6|3161.6|3165.9|3159.9|3168.4|3162.4|3165.9|3159.9|23
1662110100000|2022-09-02 09:15:00|3165.4|3159.4|3144.1|3138.1|3165.9|3159.9|3144.1|3138.1|69
1662110400000|2022-09-02 09:20:00|3143.6|3137.6|3139.4|3133.4|3146.1|3140.1|3135.5|3129.5|70
1662110700000|2022-09-02 09:25:00|3139.1|3133.1|3141.1|3135.1|3145.4|3139.4|3138.9|3132.9|30
1662111000000|2022-09-02 09:30:00|3140.9|3134.9|3137.1|3131.1|3140.9|3134.9|3135.9|3129.9|64
1662111300000|2022-09-02 09:35:00|3137.4|3131.4|3141.1|3135.1|3141.1|3135.1|3130.4|3124.4|54
1662111600000|2022-09-02 09:40:00|3141.4|3135.4|3135.9|3129.9|3141.4|3135.4|3134.1|3128.1|33
1662111900000|2022-09-02 09:45:00|3137|3131|3140.4|3134.4|3140.6|3134.6|3136.9|3130.9|30
1662112200000|2022-09-02 09:50:00|3140.6|3134.6|3142.1|3136.1|3142.1|3136.1|3140.4|3134.4|18
1662112500000|2022-09-02 09:55:00|3141.9|3135.9|3145.6|3139.6|3145.8|3139.8|3139.9|3133.9|31
1662112800000|2022-09-02 10:00:00|3145.9|3139.9|3147.1|3141.1|3150.1|3144.1|3142.9|3136.9|55
1662113100000|2022-09-02 10:05:00|3146.9|3140.9|3142.4|3136.4|3147.9|3141.9|3140.6|3134.6|33
1662113400000|2022-09-02 10:10:00|3142.6|3136.6|3141.5|3135.5|3142.6|3136.6|3139.4|3133.4|51
1662113700000|2022-09-02 10:15:00|3141.4|3135.4|3142.4|3136.4|3142.4|3136.4|3140.1|3134.1|18
1662114000000|2022-09-02 10:20:00|3142.6|3136.6|3141.1|3135.1|3144.1|3138.1|3140.4|3134.4|54
1662114300000|2022-09-02 10:25:00|3141.4|3135.4|3140.9|3134.9|3142.4|3136.4|3139.9|3133.9|82
1662114600000|2022-09-02 10:30:00|3140.6|3134.6|3138.1|3132.1|3141.6|3135.6|3138.1|3132.1|43
1662114900000|2022-09-02 10:35:00|3137.9|3131.9|3129.9|3123.9|3137.9|3131.9|3129.9|3123.9|44
1662115200000|2022-09-02 10:40:00|3129.6|3123.6|3119.9|3113.9|3132.9|3126.9|3119.9|3113.9|72
1662115500000|2022-09-02 10:45:00|3119.6|3113.6|3121.4|3115.4|3122.6|3116.6|3119.1|3113.1|50
1662115800000|2022-09-02 10:50:00|3120.6|3114.6|3111.6|3105.6|3122.9|3116.9|3107.1|3101.1|74
1662116100000|2022-09-02 10:55:00|3111.9|3105.9|3110.9|3104.9|3113.6|3107.6|3110.1|3104.1|36
1662116400000|2022-09-02 11:00:00|3110.4|3104.4|3112.4|3106.4|3113.4|3107.4|3110.1|3104.1|24
1662116700000|2022-09-02 11:05:00|3112.9|3106.9|3113.4|3107.4|3113.6|3107.6|3107.6|3101.6|47
1662117000000|2022-09-02 11:10:00|3113.1|3107.1|3105.6|3099.6|3113.1|3107.1|3103.6|3097.6|50
1662117300000|2022-09-02 11:15:00|3105.9|3099.9|3108.4|3102.4|3108.4|3102.4|3105.1|3099.1|43
1662117600000|2022-09-02 11:20:00|3109.6|3103.6|3111.6|3105.6|3113.6|3107.6|3108.1|3102.1|81
1662117900000|2022-09-02 11:25:00|3111.4|3105.4|3108.1|3102.1|3111.4|3105.4|3107.9|3101.9|46
1662118200000|2022-09-02 11:30:00|3108.4|3102.4|3103.6|3097.6|3108.4|3102.4|3100.9|3094.9|90
1662118500000|2022-09-02 11:35:00|3103.9|3097.9|3110.9|3104.9|3111.6|3105.6|3097.4|3091.4|132
1662118800000|2022-09-02 11:40:00|3111.1|3105.1|3113.9|3107.9|3114.1|3108.1|3109.1|3103.1|75
1662119100000|2022-09-02 11:45:00|3114.1|3108.1|3115.9|3109.9|3117.1|3111.1|3113.9|3107.9|58
1662119400000|2022-09-02 11:50:00|3115.6|3109.6|3104.1|3098.1|3116.4|3110.4|3104.1|3098.1|63
1662119700000|2022-09-02 11:55:00|3104.6|3098.6|3104.6|3098.6|3106.9|3100.9|3098.6|3092.6|100
1662120000000|2022-09-02 12:00:00|3104.4|3098.4|3107.6|3101.6|3110.1|3104.1|3101.4|3095.4|84
1662120300000|2022-09-02 12:05:00|3107.4|3101.4|3101.4|3095.4|3107.4|3101.4|3099.9|3093.9|47
1662120600000|2022-09-02 12:10:00|3100.9|3094.9|3107.9|3101.9|3108.1|3102.1|3099.4|3093.4|78
1662120900000|2022-09-02 12:15:00|3108.1|3102.1|3114.4|3108.4|3116.4|3110.4|3108.1|3102.1|111
1662121200000|2022-09-02 12:20:00|3114.1|3108.1|3109.4|3103.4|3114.1|3108.1|3108.4|3102.4|68
1662121500000|2022-09-02 12:25:00|3109.1|3103.1|3102.1|3096.1|3110.8|3104.8|3102.1|3096.1|59
1662121800000|2022-09-02 12:30:00|3102.4|3096.4|3129.6|3123.6|3130.6|3124.6|3102.1|3096.1|228
1662122100000|2022-09-02 12:35:00|3129.4|3123.4|3131.4|3125.4|3133.9|3127.9|3125.9|3119.9|213
1662122400000|2022-09-02 12:40:00|3131.6|3125.6|3125.9|3119.9|3137.1|3131.1|3125.6|3119.6|206
1662122700000|2022-09-02 12:45:00|3125.6|3119.6|3125.9|3119.9|3127.6|3121.6|3121.1|3115.1|200
1662123000000|2022-09-02 12:50:00|3125.6|3119.6|3126.1|3120.1|3127.1|3121.1|3123.9|3117.9|130
1662123300000|2022-09-02 12:55:00|3126.4|3120.4|3131.6|3125.6|3134.1|3128.1|3121.6|3115.6|146
1662123600000|2022-09-02 13:00:00|3131.1|3125.1|3146.9|3140.9|3148.6|3142.6|3131.1|3125.1|391
1662123900000|2022-09-02 13:05:00|3147|3141|3149.4|3143.4|3149.6|3143.6|3137.9|3131.9|234
1662124200000|2022-09-02 13:10:00|3149.9|3143.9|3144.6|3138.6|3155.6|3149.6|3142.4|3136.4|226
1662124500000|2022-09-02 13:15:00|3144.4|3138.4|3154.4|3148.4|3157.4|3151.4|3143.9|3137.9|228
1662124800000|2022-09-02 13:20:00|3154.1|3148.1|3154.9|3148.9|3156.1|3150.1|3149.6|3143.6|173
1662125100000|2022-09-02 13:25:00|3154.6|3148.6|3152.1|3146.1|3154.6|3148.6|3146.6|3140.6|170
1662125400000|2022-09-02 13:30:00|3152.6|3146.6|3143.6|3137.6|3153.1|3147.1|3139.4|3133.4|146
1662125700000|2022-09-02 13:35:00|3144.1|3138.1|3137.1|3131.1|3144.1|3138.1|3134.1|3128.1|166
1662126000000|2022-09-02 13:40:00|3136.6|3130.6|3138.6|3132.6|3141.1|3135.1|3128.9|3122.9|247
1662126300000|2022-09-02 13:45:00|3138.9|3132.9|3145.1|3139.1|3145.1|3139.1|3137.1|3131.1|196
1662126600000|2022-09-02 13:50:00|3145.4|3139.4|3149.6|3143.6|3150.9|3144.9|3144.6|3138.6|146
1662126900000|2022-09-02 13:55:00|3149.9|3143.9|3150.9|3144.9|3150.9|3144.9|3146.1|3140.1|166
1662127200000|2022-09-02 14:00:00|3151.9|3145.9|3148.6|3142.6|3156.1|3150.1|3139.6|3133.6|156
1662127500000|2022-09-02 14:05:00|3148.4|3142.4|3150.4|3144.4|3152.4|3146.4|3146.1|3140.1|212
1662127800000|2022-09-02 14:10:00|3150.6|3144.6|3159.1|3153.1|3161.9|3155.9|3150.6|3144.6|226
1662128100000|2022-09-02 14:15:00|3159.4|3153.4|3155.1|3149.1|3161.1|3155.1|3153.6|3147.6|200
1662128400000|2022-09-02 14:20:00|3156.1|3150.1|3155.9|3149.9|3159.6|3153.6|3151.1|3145.1|179
1662128700000|2022-09-02 14:25:00|3155.6|3149.6|3164.1|3158.1|3164.1|3158.1|3153.9|3147.9|213
1662129000000|2022-09-02 14:30:00|3164.4|3158.4|3167.9|3161.9|3168.6|3162.6|3161.1|3155.1|136
1662129300000|2022-09-02 14:35:00|3168.1|3162.1|3158.1|3152.1|3168.4|3162.4|3157.1|3151.1|156
1662129600000|2022-09-02 14:40:00|3158.4|3152.4|3165.4|3159.4|3168.4|3162.4|3155.4|3149.4|275
1662129900000|2022-09-02 14:45:00|3165.1|3159.1|3153.9|3147.9|3165.1|3159.1|3152.6|3146.6|271
1662130200000|2022-09-02 14:50:00|3153.6|3147.6|3147.9|3141.9|3156.1|3150.1|3138.6|3132.6|186
1662130500000|2022-09-02 14:55:00|3148.4|3142.4|3144.4|3138.4|3149.1|3143.1|3132.6|3126.6|199
1662130800000|2022-09-02 15:00:00|3144.6|3138.6|3144.6|3138.6|3145.6|3139.6|3138.6|3132.6|140
1662131100000|2022-09-02 15:05:00|3144.9|3138.9|3143.1|3137.1|3148.1|3142.1|3140.6|3134.6|86
1662131400000|2022-09-02 15:10:00|3142.6|3136.6|3139.6|3133.6|3142.6|3136.6|3138.6|3132.6|124
1662131700000|2022-09-02 15:15:00|3139.4|3133.4|3131.9|3125.9|3139.9|3133.9|3129.9|3123.9|93
1662132000000|2022-09-02 15:20:00|3132.1|3126.1|3135.9|3129.9|3137.9|3131.9|3131.4|3125.4|162
1662132300000|2022-09-02 15:25:00|3136.1|3130.1|3133.1|3127.1|3136.4|3130.4|3130.4|3124.4|100
1662132600000|2022-09-02 15:30:00|3133.4|3127.4|3131.4|3125.4|3133.9|3127.9|3129.1|3123.1|95
1662132900000|2022-09-02 15:35:00|3131.6|3125.6|3135.1|3129.1|3135.1|3129.1|3131.6|3125.6|70
1662133200000|2022-09-02 15:40:00|3134.9|3128.9|3137.6|3131.6|3138.1|3132.1|3133.1|3127.1|91
1662133500000|2022-09-02 15:45:00|3137.4|3131.4|3137.6|3131.6|3138.4|3132.4|3136.9|3130.9|49
1662133800000|2022-09-02 15:50:00|3137.4|3131.4|3139.1|3133.1|3139.9|3133.9|3137.4|3131.4|31
1662134100000|2022-09-02 15:55:00|3139.4|3133.4|3140.1|3134.1|3140.6|3134.6|3138.4|3132.4|52
1662134400000|2022-09-02 16:00:00|3140.4|3134.4|3139.1|3133.1|3142.6|3136.6|3139.1|3133.1|62
1662134700000|2022-09-02 16:05:00|3138.4|3132.4|3141.6|3135.6|3142.1|3136.1|3138.4|3132.4|18
1662135000000|2022-09-02 16:10:00|3141.1|3135.1|3143.4|3137.4|3143.4|3137.4|3140.6|3134.6|62
1662135300000|2022-09-02 16:15:00|3143.1|3137.1|3142.6|3136.6|3143.1|3137.1|3141.4|3135.4|55
1662135600000|2022-09-02 16:20:00|3142.1|3136.1|3146.1|3140.1|3150.1|3144.1|3139.1|3133.1|123
1662135900000|2022-09-02 16:25:00|3145.9|3139.9|3142.9|3136.9|3147.6|3141.6|3142.9|3136.9|54
1662136200000|2022-09-02 16:30:00|3142.6|3136.6|3140.9|3134.9|3146.1|3140.1|3140.4|3134.4|117
1662136500000|2022-09-02 16:35:00|3140.6|3134.6|3141.1|3135.1|3142.4|3136.4|3140.4|3134.4|156
1662136800000|2022-09-02 16:40:00|3141.4|3135.4|3142.1|3136.1|3142.4|3136.4|3140.6|3134.6|102
1662137100000|2022-09-02 16:45:00|3142.6|3136.6|3141.6|3135.6|3142.6|3136.6|3140.9|3134.9|81
1662137400000|2022-09-02 16:50:00|3141.4|3135.4|3135.4|3129.4|3141.6|3135.6|3134.1|3128.1|66
1662137700000|2022-09-02 16:55:00|3135.9|3129.9|3135.6|3129.6|3136.8|3130.8|3130.5|3124.5|136
1662138000000|2022-09-02 17:00:00|3135.8|3129.8|3132.8|3126.8|3137.8|3131.8|3132.5|3126.5|151
1662138300000|2022-09-02 17:05:00|3132.5|3126.5|3131.8|3125.8|3134.6|3128.6|3131|3125|103
1662138600000|2022-09-02 17:10:00|3132|3126|3129.9|3123.9|3134|3128|3129.8|3123.8|75
1662138900000|2022-09-02 17:15:00|3129.6|3123.6|3131.4|3125.4|3131.4|3125.4|3129.6|3123.6|10
1662139200000|2022-09-02 17:20:00|3131.5|3125.5|3128.5|3122.5|3133.3|3127.3|3128.5|3122.5|114
1662139500000|2022-09-02 17:25:00|3129.6|3123.6|3131.5|3125.5|3132.5|3126.5|3128.4|3122.4|122
1662139800000|2022-09-02 17:30:00|3131.8|3125.8|3131.3|3125.3|3133|3127|3130|3124|97
1662140100000|2022-09-02 17:35:00|3131.5|3125.5|3131|3125|3131.8|3125.8|3130.3|3124.3|78
1662140400000|2022-09-02 17:40:00|3130.8|3124.8|3131|3125|3131.3|3125.3|3130.3|3124.3|73
1662140700000|2022-09-02 17:45:00|3130.8|3124.8|3135.3|3129.3|3136.8|3130.8|3130.3|3124.3|57
1662141000000|2022-09-02 17:50:00|3135|3129|3138.3|3132.3|3142|3136|3133.4|3127.4|57
1662141300000|2022-09-02 17:55:00|3138.1|3132.1|3141|3122.3|3144.4|3132.1|3137.9|3122.3|10
1662336000000|2022-09-05 00:00:00|3140.5|3121.8|3137.4|3131.4|3140.5|3131.4|3136.6|3121.8|5
1662336300000|2022-09-05 00:05:00|3137.6|3131.6|3144.3|3138.3|3146.4|3140.4|3137.6|3131.6|45
1662336600000|2022-09-05 00:10:00|3144.5|3138.5|3145.5|3139.5|3146|3140|3144.3|3138.3|33
1662336900000|2022-09-05 00:15:00|3145.8|3139.8|3144.3|3138.3|3146.5|3140.5|3143.5|3137.5|37
1662337200000|2022-09-05 00:20:00|3144|3138|3143.3|3137.3|3145.5|3139.5|3143|3137|25
1662337500000|2022-09-05 00:25:00|3143.5|3137.5|3145.3|3139.3|3145.3|3139.3|3143.3|3137.3|16
1662337800000|2022-09-05 00:30:00|3145|3139|3146.3|3140.3|3146.3|3140.3|3144.8|3138.8|17
1662338100000|2022-09-05 00:35:00|3147.3|3141.3|3146.5|3140.5|3149.3|3143.3|3146.4|3140.4|23
1662338400000|2022-09-05 00:40:00|3146.8|3140.8|3147.5|3141.5|3147.8|3141.8|3146.8|3140.8|15
1662338700000|2022-09-05 00:45:00|3147.3|3141.3|3147.5|3141.5|3147.8|3141.8|3147|3141|6
1662339000000|2022-09-05 00:50:00|3147.3|3141.3|3144.6|3138.6|3147.3|3141.3|3142.4|3136.4|12
1662339300000|2022-09-05 00:55:00|3144.5|3138.5|3143|3137|3146.1|3140.1|3142.4|3136.4|36
1662339600000|2022-09-05 01:00:00|3142.8|3136.8|3160.6|3154.6|3164.6|3158.6|3142.1|3136.1|166
1662339900000|2022-09-05 01:05:00|3160.4|3154.4|3149|3143|3164|3158|3149|3143|169
1662340200000|2022-09-05 01:10:00|3150.6|3144.6|3158.3|3152.3|3161.1|3155.1|3150.4|3144.4|108
1662340500000|2022-09-05 01:15:00|3158|3152|3169.4|3163.4|3169.9|3163.9|3153.8|3147.8|118
1662340800000|2022-09-05 01:20:00|3169.1|3163.1|3165.5|3159.5|3170|3164|3165|3159|122
1662341100000|2022-09-05 01:25:00|3166|3160|3170|3164|3170|3164|3162.3|3156.3|147
1662341400000|2022-09-05 01:30:00|3169.8|3163.8|3171.5|3165.5|3171.5|3165.5|3163.9|3157.9|116
1662341700000|2022-09-05 01:35:00|3171.8|3165.8|3163.5|3157.5|3171.8|3165.8|3162.3|3156.3|121
1662342000000|2022-09-05 01:40:00|3163.3|3157.3|3145.4|3139.4|3163.3|3157.3|3145.4|3139.4|90
1662342300000|2022-09-05 01:45:00|3144.8|3138.8|3153|3147|3154|3148|3142.9|3136.9|99
1662342600000|2022-09-05 01:50:00|3153.5|3147.5|3153.3|3147.3|3160.3|3154.3|3153|3147|92
1662342900000|2022-09-05 01:55:00|3153|3147|3164.3|3158.3|3166.4|3160.4|3152.8|3146.8|124
1662343200000|2022-09-05 02:00:00|3164.5|3158.5|3164.8|3158.8|3166.8|3160.8|3163.3|3157.3|49
1662343500000|2022-09-05 02:05:00|3164.5|3158.5|3150|3144|3164.5|3158.5|3149.3|3143.3|93
1662343800000|2022-09-05 02:10:00|3149.8|3143.8|3150|3144|3151.5|3145.5|3148|3142|173
1662344100000|2022-09-05 02:15:00|3149|3143|3130.5|3124.5|3149|3143|3130.3|3124.3|74
1662344400000|2022-09-05 02:20:00|3130.3|3124.3|3134|3128|3134|3128|3127|3121|49
1662344700000|2022-09-05 02:25:00|3134.3|3128.3|3135.5|3129.5|3136|3130|3130.3|3124.3|64
1662345000000|2022-09-05 02:30:00|3135.8|3129.8|3146.5|3140.5|3148|3142|3132.3|3126.3|159
1662345300000|2022-09-05 02:35:00|3146.8|3140.8|3147.8|3141.8|3150.3|3144.3|3143.8|3137.8|104
1662345600000|2022-09-05 02:40:00|3147.5|3141.5|3156.3|3150.3|3156.3|3150.3|3144.8|3138.8|131
1662345900000|2022-09-05 02:45:00|3156|3150|3169.3|3163.3|3169.3|3163.3|3155.3|3149.3|57
1662346200000|2022-09-05 02:50:00|3168.8|3162.8|3177|3171|3179.5|3173.5|3168|3162|80
1662346500000|2022-09-05 02:55:00|3177.3|3171.3|3181.5|3175.5|3182.5|3176.5|3174.8|3168.8|83
1662346800000|2022-09-05 03:00:00|3181.8|3175.8|3162.3|3156.3|3182.5|3176.5|3161.8|3155.8|91
1662347100000|2022-09-05 03:05:00|3162.5|3156.5|3165.5|3159.5|3166.8|3160.8|3162.5|3156.5|24
1662347400000|2022-09-05 03:10:00|3165.8|3159.8|3159.8|3153.8|3170.3|3164.3|3155.3|3149.3|57
1662347700000|2022-09-05 03:15:00|3160|3154|3169.5|3163.5|3169.8|3163.8|3159|3153|103
1662348000000|2022-09-05 03:20:00|3167|3161|3169.5|3163.5|3169.8|3163.8|3163.8|3157.8|32
1662348300000|2022-09-05 03:25:00|3170.5|3164.5|3160.5|3154.5|3170.5|3164.5|3160.5|3154.5|44
1662348600000|2022-09-05 03:30:00|3161.5|3155.5|3159.5|3153.5|3162.8|3156.8|3159.3|3153.3|30
1662348900000|2022-09-05 03:35:00|3159.8|3153.8|3159.8|3153.8|3160.8|3154.8|3159.5|3153.5|19
1662349200000|2022-09-05 03:40:00|3159.5|3153.5|3162|3156|3163|3157|3159.5|3153.5|88
1662349500000|2022-09-05 03:45:00|3161.8|3155.8|3162.5|3156.5|3163.5|3157.5|3161.5|3155.5|83
1662349800000|2022-09-05 03:50:00|3163|3157|3166.8|3160.8|3167.5|3161.5|3163|3157|32
1662350100000|2022-09-05 03:55:00|3168.8|3162.8|3168.8|3162.8|3169|3163|3167.8|3161.8|39
1662350400000|2022-09-05 04:00:00|3169|3163|3168.8|3162.8|3169.5|3163.5|3168.5|3162.5|8
1662350700000|2022-09-05 04:05:00|3169|3163|3168.3|3162.3|3169|3163|3167.5|3161.5|46
1662351000000|2022-09-05 04:10:00|3168|3162|3166.8|3160.8|3168.5|3162.5|3166.8|3160.8|19
1662351300000|2022-09-05 04:15:00|3167|3161|3165|3159|3167|3161|3164.8|3158.8|15
1662351600000|2022-09-05 04:20:00|3164.8|3158.8|3168.8|3162.8|3168.8|3162.8|3163.3|3157.3|15
1662351900000|2022-09-05 04:25:00|3168.3|3162.3|3167.3|3161.3|3168.3|3162.3|3166.8|3160.8|22
1662352200000|2022-09-05 04:30:00|3167|3161|3166.3|3160.3|3167|3161|3165.3|3159.3|12
1662352500000|2022-09-05 04:35:00|3166|3160|3166.5|3160.5|3166.5|3160.5|3165|3159|11
1662352800000|2022-09-05 04:40:00|3166.4|3160.4|3167|3161|3167|3161|3165.3|3159.3|13
1662353100000|2022-09-05 04:45:00|3166.3|3160.3|3165.8|3159.8|3166.3|3160.3|3164.3|3158.3|12
1662353400000|2022-09-05 04:50:00|3165.5|3159.5|3165.3|3159.3|3165.5|3159.5|3164.8|3158.8|7
1662353700000|2022-09-05 04:55:00|3165.5|3159.5|3167.3|3161.3|3167.8|3161.8|3164.8|3158.8|17
1662354000000|2022-09-05 05:00:00|3167|3161|3165|3159|3167|3161|3164.3|3158.3|23
1662354300000|2022-09-05 05:05:00|3166.6|3160.6|3171.5|3165.5|3172|3166|3166.3|3160.3|44
1662354600000|2022-09-05 05:10:00|3171.8|3165.8|3170.8|3164.8|3175.3|3169.3|3170.8|3164.8|20
1662354900000|2022-09-05 05:15:00|3170.5|3164.5|3166.3|3160.3|3170.8|3164.8|3166.3|3160.3|22
1662355200000|2022-09-05 05:20:00|3166|3160|3160|3154|3166|3160|3159.8|3153.8|25
1662355500000|2022-09-05 05:25:00|3159.8|3153.8|3150.3|3144.3|3160|3154|3147.3|3141.3|55
1662355800000|2022-09-05 05:30:00|3150|3144|3161.8|3155.8|3162|3156|3149.3|3143.3|178
1662356100000|2022-09-05 05:35:00|3162|3156|3172.8|3166.8|3172.8|3166.8|3161.3|3155.3|92
1662356400000|2022-09-05 05:40:00|3172.5|3166.5|3182.3|3176.3|3184.5|3178.5|3172|3166|98
1662356700000|2022-09-05 05:45:00|3183|3177|3181.5|3175.5|3188.6|3182.6|3178|3172|160
1662357000000|2022-09-05 05:50:00|3181.8|3175.8|3183.5|3177.5|3184.3|3178.3|3178|3172|107
1662357300000|2022-09-05 05:55:00|3183.3|3177.3|3190|3184|3190|3184|3183.3|3177.3|136
1662357600000|2022-09-05 06:00:00|3189.8|3183.8|3188.5|3182.5|3189.8|3183.8|3184.5|3178.5|117
1662357900000|2022-09-05 06:05:00|3188.8|3182.8|3194|3188|3194|3188|3188.8|3182.8|90
1662358200000|2022-09-05 06:10:00|3194.3|3188.3|3192.5|3186.5|3195.3|3189.3|3190.4|3184.4|81
1662358500000|2022-09-05 06:15:00|3191.8|3185.8|3194.8|3188.8|3196.3|3190.3|3191.3|3185.3|79
1662358800000|2022-09-05 06:20:00|3194.5|3188.5|3182.5|3176.5|3197.3|3191.3|3182.3|3176.3|79
1662359100000|2022-09-05 06:25:00|3182.3|3176.3|3183.3|3177.3|3184.3|3178.3|3179.3|3173.3|91
1662359400000|2022-09-05 06:30:00|3184|3178|3186.3|3180.3|3187|3181|3183.8|3177.8|58
1662359700000|2022-09-05 06:35:00|3186.5|3180.5|3184.5|3178.5|3187.3|3181.3|3184|3178|91
1662360000000|2022-09-05 06:40:00|3184.8|3178.8|3179.5|3173.5|3186|3180|3178.5|3172.5|99
1662360300000|2022-09-05 06:45:00|3179|3173|3183|3177|3183|3177|3179|3173|47
1662360600000|2022-09-05 06:50:00|3182.8|3176.8|3194.3|3188.3|3196.3|3190.3|3182.3|3176.3|112
1662360900000|2022-09-05 06:55:00|3194.5|3188.5|3181.1|3175.1|3194.5|3188.5|3181.1|3175.1|93
1662361200000|2022-09-05 07:00:00|3180.9|3174.9|3180.4|3174.4|3191.1|3185.1|3180.4|3174.4|82
1662361500000|2022-09-05 07:05:00|3179.6|3173.6|3179.1|3173.1|3181.6|3175.6|3177.9|3171.9|37
1662361800000|2022-09-05 07:10:00|3179.6|3173.6|3179.4|3173.4|3183.9|3177.9|3178.9|3172.9|58
1662362100000|2022-09-05 07:15:00|3179.9|3173.9|3185.6|3179.6|3189.6|3183.6|3179.6|3173.6|110
1662362400000|2022-09-05 07:20:00|3185.9|3179.9|3182.1|3176.1|3188.9|3182.9|3179.6|3173.6|72
1662362700000|2022-09-05 07:25:00|3181.6|3175.6|3180.9|3174.9|3182.9|3176.9|3177.9|3171.9|50
1662363000000|2022-09-05 07:30:00|3181.1|3175.1|3185.6|3179.6|3188.6|3182.6|3180.4|3174.4|58
1662363300000|2022-09-05 07:35:00|3185.4|3179.4|3189.9|3183.9|3196.1|3190.1|3185.1|3179.1|99
1662363600000|2022-09-05 07:40:00|3190.4|3184.4|3193.6|3187.6|3197.4|3191.4|3190.4|3184.4|77
1662363900000|2022-09-05 07:45:00|3193.9|3187.9|3194.1|3188.1|3196.6|3190.6|3192.4|3186.4|59
1662364200000|2022-09-05 07:50:00|3193.9|3187.9|3190.4|3184.4|3194.1|3188.1|3189.4|3183.4|47
1662364500000|2022-09-05 07:55:00|3190.6|3184.6|3189.6|3183.6|3192.1|3186.1|3189.6|3183.6|60
1662364800000|2022-09-05 08:00:00|3189.1|3183.1|3187.1|3181.1|3190.9|3184.9|3187.1|3181.1|64
1662365100000|2022-09-05 08:05:00|3187.4|3181.4|3190.4|3184.4|3190.6|3184.6|3187.1|3181.1|31
1662365400000|2022-09-05 08:10:00|3191.1|3185.1|3191.6|3185.6|3192.6|3186.6|3188.9|3182.9|22
1662365700000|2022-09-05 08:15:00|3191.9|3185.9|3190.4|3184.4|3192.9|3186.9|3186.1|3180.1|42
1662366000000|2022-09-05 08:20:00|3190.1|3184.1|3183.6|3177.6|3190.1|3184.1|3183.6|3177.6|25
1662366300000|2022-09-05 08:25:00|3183.4|3177.4|3184.1|3178.1|3184.4|3178.4|3182.4|3176.4|21
1662366600000|2022-09-05 08:30:00|3184.4|3178.4|3179.6|3173.6|3184.4|3178.4|3178.9|3172.9|54
1662366900000|2022-09-05 08:35:00|3179.4|3173.4|3188.4|3182.4|3189.6|3183.6|3179.1|3173.1|41
1662367200000|2022-09-05 08:40:00|3185.9|3179.9|3180.9|3174.9|3187.4|3181.4|3180.9|3174.9|42
1662367500000|2022-09-05 08:45:00|3180.6|3174.6|3178.9|3172.9|3180.6|3174.6|3177.6|3171.6|26
1662367800000|2022-09-05 08:50:00|3178.6|3172.6|3173.6|3167.6|3178.6|3172.6|3173.6|3167.6|31
1662368100000|2022-09-05 08:55:00|3173.9|3167.9|3172.4|3166.4|3174.6|3168.6|3168.4|3162.4|31
1662368400000|2022-09-05 09:00:00|3171.4|3165.4|3178.1|3172.1|3190.1|3184.1|3171.1|3165.1|134
1662368700000|2022-09-05 09:05:00|3177.9|3171.9|3186.1|3180.1|3186.1|3180.1|3177.9|3171.9|55
1662369000000|2022-09-05 09:10:00|3186.4|3180.4|3192.9|3186.9|3192.9|3186.9|3186.4|3180.4|24
1662369300000|2022-09-05 09:15:00|3193.4|3187.4|3190.6|3184.6|3202.1|3196.1|3189.6|3183.6|53
1662369600000|2022-09-05 09:20:00|3190.4|3184.4|3191.6|3185.6|3192.4|3186.4|3183.6|3177.6|44
1662369900000|2022-09-05 09:25:00|3192.5|3186.5|3192.1|3186.1|3195.1|3189.1|3189.4|3183.4|34
1662370200000|2022-09-05 09:30:00|3191.9|3185.9|3190.1|3184.1|3192.1|3186.1|3186.9|3180.9|18
1662370500000|2022-09-05 09:35:00|3190.4|3184.4|3203.1|3197.1|3203.4|3197.4|3190.4|3184.4|45
1662370800000|2022-09-05 09:40:00|3202.9|3196.9|3216.1|3210.1|3224.8|3218.8|3202.9|3196.9|107
1662371100000|2022-09-05 09:45:00|3215.6|3209.6|3215.1|3209.1|3223.8|3217.8|3214.9|3208.9|53
1662371400000|2022-09-05 09:50:00|3214.9|3208.9|3205.9|3199.9|3215.1|3209.1|3203.4|3197.4|40
1662371700000|2022-09-05 09:55:00|3206.1|3200.1|3202.9|3196.9|3206.1|3200.1|3201.9|3195.9|19
1662372000000|2022-09-05 10:00:00|3203.1|3197.1|3202.6|3196.6|3208.1|3202.1|3202.1|3196.1|36
1662372300000|2022-09-05 10:05:00|3202.9|3196.9|3209.4|3203.4|3209.4|3203.4|3202.9|3196.9|19
1662372600000|2022-09-05 10:10:00|3209.6|3203.6|3212.1|3206.1|3212.1|3206.1|3209.6|3203.6|24
1662372900000|2022-09-05 10:15:00|3212.4|3206.4|3215.6|3209.6|3218.1|3212.1|3212.4|3206.4|24
1662373200000|2022-09-05 10:20:00|3216.4|3210.4|3213.1|3207.1|3218.4|3212.4|3212.9|3206.9|32
1662373500000|2022-09-05 10:25:00|3213.4|3207.4|3212.9|3206.9|3213.6|3207.6|3212.6|3206.6|21
1662373800000|2022-09-05 10:30:00|3213.1|3207.1|3207.1|3201.1|3215.1|3209.1|3206.6|3200.6|34
1662374100000|2022-09-05 10:35:00|3206.1|3200.1|3205.4|3199.4|3207.9|3201.9|3204.9|3198.9|20
1662374400000|2022-09-05 10:40:00|3205.6|3199.6|3206.1|3200.1|3207.1|3201.1|3205.6|3199.6|10
1662374700000|2022-09-05 10:45:00|3206.4|3200.4|3206.4|3200.4|3206.9|3200.9|3206.1|3200.1|10
1662375000000|2022-09-05 10:50:00|3206.1|3200.1|3206.1|3200.1|3209.6|3203.6|3205.9|3199.9|25
1662375300000|2022-09-05 10:55:00|3205.9|3199.9|3205.1|3199.1|3205.9|3199.9|3205.1|3199.1|5
1662375600000|2022-09-05 11:00:00|3205.4|3199.4|3206.1|3200.1|3207.4|3201.4|3205.4|3199.4|37
1662375900000|2022-09-05 11:05:00|3205.9|3199.9|3200.9|3194.9|3206.6|3200.6|3198.6|3192.6|46
1662376200000|2022-09-05 11:10:00|3200.6|3194.6|3196.6|3190.6|3200.6|3194.6|3196.1|3190.1|43
1662376500000|2022-09-05 11:15:00|3196.9|3190.9|3193.1|3187.1|3198.1|3192.1|3190.1|3184.1|30
1662376800000|2022-09-05 11:20:00|3192.9|3186.9|3191.9|3185.9|3195.4|3189.4|3190.4|3184.4|49
1662377100000|2022-09-05 11:25:00|3192.1|3186.1|3191.1|3185.1|3192.4|3186.4|3190.6|3184.6|17
1662377400000|2022-09-05 11:30:00|3191.4|3185.4|3197.9|3191.9|3202.4|3196.4|3191.1|3185.1|37
1662377700000|2022-09-05 11:35:00|3197.6|3191.6|3196.1|3190.1|3197.6|3191.6|3193.4|3187.4|40
1662378000000|2022-09-05 11:40:00|3196.4|3190.4|3195.4|3189.4|3196.6|3190.6|3194.4|3188.4|28
1662378300000|2022-09-05 11:45:00|3195.6|3189.6|3202.1|3196.1|3202.9|3196.9|3195.6|3189.6|32
1662378600000|2022-09-05 11:50:00|3202.6|3196.6|3216.6|3210.6|3219.6|3213.6|3202.6|3196.6|85
1662378900000|2022-09-05 11:55:00|3216.4|3210.4|3218.9|3212.9|3223.5|3217.5|3216.4|3210.4|74
1662379200000|2022-09-05 12:00:00|3219.1|3213.1|3219.6|3213.6|3227.6|3221.6|3218.1|3212.1|71
1662379500000|2022-09-05 12:05:00|3219.4|3213.4|3218.9|3212.9|3221.9|3215.9|3218.1|3212.1|29
1662379800000|2022-09-05 12:10:00|3219.1|3213.1|3215.1|3209.1|3220.6|3214.6|3213.9|3207.9|45
1662380100000|2022-09-05 12:15:00|3214.9|3208.9|3218.6|3212.6|3218.6|3212.6|3211.6|3205.6|51
1662380400000|2022-09-05 12:20:00|3217.9|3211.9|3214.6|3208.6|3218.6|3212.6|3213.6|3207.6|33
1662380700000|2022-09-05 12:25:00|3214.9|3208.9|3217.1|3211.1|3217.4|3211.4|3214.6|3208.6|37
1662381000000|2022-09-05 12:30:00|3216.9|3210.9|3218.1|3212.1|3218.9|3212.9|3216.1|3210.1|31
1662381300000|2022-09-05 12:35:00|3217.1|3211.1|3211.6|3205.6|3217.1|3211.1|3211.1|3205.1|37
1662381600000|2022-09-05 12:40:00|3211.4|3205.4|3211.1|3205.1|3212.1|3206.1|3209.9|3203.9|69
1662381900000|2022-09-05 12:45:00|3210.9|3204.9|3210.4|3204.4|3211.1|3205.1|3209.1|3203.1|37
1662382200000|2022-09-05 12:50:00|3209.9|3203.9|3214.1|3208.1|3214.4|3208.4|3209.9|3203.9|26
1662382500000|2022-09-05 12:55:00|3212.6|3206.6|3206.9|3200.9|3213.1|3207.1|3204.1|3198.1|75
1662382800000|2022-09-05 13:00:00|3206.6|3200.6|3217.9|3211.9|3220.1|3214.1|3206.6|3200.6|180
1662383100000|2022-09-05 13:05:00|3217.6|3211.6|3214.1|3208.1|3219.4|3213.4|3212.4|3206.4|134
1662383400000|2022-09-05 13:10:00|3214.4|3208.4|3216.6|3210.6|3216.9|3210.9|3213.6|3207.6|115
1662383700000|2022-09-05 13:15:00|3216.9|3210.9|3216.9|3210.9|3217.6|3211.6|3213.9|3207.9|58
1662384000000|2022-09-05 13:20:00|3217.1|3211.1|3225.1|3219.1|3225.4|3219.4|3217.1|3211.1|71
1662384300000|2022-09-05 13:25:00|3225.4|3219.4|3221.4|3215.4|3227.9|3221.9|3221.4|3215.4|86
1662384600000|2022-09-05 13:30:00|3221.6|3215.6|3208.6|3202.6|3221.6|3215.6|3208.4|3202.4|100
1662384900000|2022-09-05 13:35:00|3208.9|3202.9|3210.9|3204.9|3213.6|3207.6|3208.4|3202.4|100
1662385200000|2022-09-05 13:40:00|3210.6|3204.6|3210.1|3204.1|3212.9|3206.9|3208.6|3202.6|122
1662385500000|2022-09-05 13:45:00|3210.4|3204.4|3211.9|3205.9|3216.5|3210.5|3209.6|3203.6|92
1662385800000|2022-09-05 13:50:00|3210.9|3204.9|3207.4|3201.4|3211.4|3205.4|3206.4|3200.4|49
1662386100000|2022-09-05 13:55:00|3207.6|3201.6|3208.4|3202.4|3208.9|3202.9|3206.1|3200.1|79
1662386400000|2022-09-05 14:00:00|3208.1|3202.1|3209.1|3203.1|3209.1|3203.1|3205.4|3199.4|46
1662386700000|2022-09-05 14:05:00|3209.4|3203.4|3209.4|3203.4|3209.6|3203.6|3206.4|3200.4|58
1662387000000|2022-09-05 14:10:00|3208.9|3202.9|3211.6|3205.6|3212.4|3206.4|3207.6|3201.6|28
1662387300000|2022-09-05 14:15:00|3211.9|3205.9|3211.6|3205.6|3213.1|3207.1|3208.1|3202.1|36
1662387600000|2022-09-05 14:20:00|3211.9|3205.9|3211.4|3205.4|3214.4|3208.4|3210.6|3204.6|62
1662387900000|2022-09-05 14:25:00|3211.6|3205.6|3209.6|3203.6|3212.4|3206.4|3209.1|3203.1|52
1662388200000|2022-09-05 14:30:00|3209.9|3203.9|3215.1|3209.1|3216.4|3210.4|3208.1|3202.1|72
1662388500000|2022-09-05 14:35:00|3214.4|3208.4|3209.9|3203.9|3219.1|3213.1|3209.9|3203.9|107
1662388800000|2022-09-05 14:40:00|3209.6|3203.6|3201.6|3195.6|3209.6|3203.6|3198.6|3192.6|82
1662389100000|2022-09-05 14:45:00|3202.1|3196.1|3209.6|3203.6|3212.6|3206.6|3201.9|3195.9|53
1662389400000|2022-09-05 14:50:00|3209.4|3203.4|3198.6|3192.6|3209.6|3203.6|3198.6|3192.6|44
1662389700000|2022-09-05 14:55:00|3198.9|3192.9|3201.9|3195.9|3204.4|3198.4|3195.4|3189.4|77
1662390000000|2022-09-05 15:00:00|3202.1|3196.1|3203.1|3197.1|3203.1|3197.1|3195.9|3189.9|59
1662390300000|2022-09-05 15:05:00|3203.4|3197.4|3202.6|3196.6|3206.6|3200.6|3200.1|3194.1|37
1662390600000|2022-09-05 15:10:00|3202.9|3196.9|3203.6|3197.6|3203.6|3197.6|3198.6|3192.6|27
1662390900000|2022-09-05 15:15:00|3203.9|3197.9|3203.9|3197.9|3207.6|3201.6|3203.1|3197.1|60
1662391200000|2022-09-05 15:20:00|3203.6|3197.6|3203.9|3197.9|3205.4|3199.4|3203.6|3197.6|24
1662391500000|2022-09-05 15:25:00|3204.1|3198.1|3203.6|3197.6|3204.4|3198.4|3203.6|3197.6|22
1662391800000|2022-09-05 15:30:00|3203.4|3197.4|3206.6|3200.6|3207.4|3201.4|3203.1|3197.1|26
1662392100000|2022-09-05 15:35:00|3206.9|3200.9|3211.6|3205.6|3211.9|3205.9|3206.9|3200.9|30
1662392400000|2022-09-05 15:40:00|3211.9|3205.9|3209.9|3203.9|3213.6|3207.6|3209.9|3203.9|30
1662392700000|2022-09-05 15:45:00|3209.6|3203.6|3217.4|3211.4|3217.4|3211.4|3209.1|3203.1|29
1662393000000|2022-09-05 15:50:00|3217.1|3211.1|3219.6|3213.6|3220.6|3214.6|3216.9|3210.9|40
1662393300000|2022-09-05 15:55:00|3218.9|3212.9|3216.1|3210.1|3219.6|3213.6|3213.4|3207.4|41
1662393600000|2022-09-05 16:00:00|3216.4|3210.4|3216.6|3210.6|3217.1|3211.1|3215.6|3209.6|38
1662393900000|2022-09-05 16:05:00|3216.9|3210.9|3216.9|3210.9|3217.1|3211.1|3216.1|3210.1|24
1662394200000|2022-09-05 16:10:00|3216.4|3210.4|3217.1|3211.1|3217.1|3211.1|3215.6|3209.6|38
1662394500000|2022-09-05 16:15:00|3216.6|3210.6|3216.6|3210.6|3217.9|3211.9|3216.4|3210.4|26
1662394800000|2022-09-05 16:20:00|3217.1|3211.1|3213.6|3207.6|3217.1|3211.1|3213.6|3207.6|17
1662395100000|2022-09-05 16:25:00|3212.9|3206.9|3213.6|3207.6|3213.6|3207.6|3212.9|3206.9|25
1662395400000|2022-09-05 16:30:00|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|3212.4|3206.4|30
1662395700000|2022-09-05 16:35:00|3213.1|3207.1|3205|3199|3213.1|3207.1|3204.3|3198.3|63
1662396000000|2022-09-05 16:40:00|3205.1|3199.1|3207.9|3201.9|3208.1|3202.1|3205.1|3199.1|21
1662396300000|2022-09-05 16:45:00|3207.4|3201.4|3199.3|3193.3|3207.4|3201.4|3197.4|3191.4|31
1662396600000|2022-09-05 16:50:00|3199.8|3193.8|3202.4|3196.4|3203.1|3197.1|3199.5|3193.5|30
1662396900000|2022-09-05 16:55:00|3202.5|3196.5|3201|3195|3203.9|3197.9|3196.5|3190.5|51
1662397200000|2022-09-05 17:00:00|3201.3|3195.3|3205.3|3199.3|3205.9|3199.9|3201.3|3195.3|19
1662397500000|2022-09-05 17:05:00|3205|3199|3205|3199|3205.4|3199.4|3204.1|3198.1|8
1662397800000|2022-09-05 17:10:00|3204.3|3198.3|3195.1|3189.1|3204.3|3198.3|3194.5|3186.5|29
1662398100000|2022-09-05 17:15:00|3195.9|3189.9|3194.8|3188.8|3199.5|3193.5|3194.5|3188.5|34
1662398400000|2022-09-05 17:20:00|3194.3|3188.3|3196.5|3190.5|3196.6|3190.6|3194|3188|10
1662398700000|2022-09-05 17:25:00|3196.4|3190.4|3185.4|3179.4|3196.6|3190.6|3185|3179|23
1662399000000|2022-09-05 17:30:00|3185.5|3179.5|3194.3|3188.3|3195.9|3189.9|3184.3|3178.3|38
1662399300000|2022-09-05 17:35:00|3194.5|3188.5|3194.8|3188.8|3196.3|3190.3|3194.3|3188.3|48
1662399600000|2022-09-05 17:40:00|3194.5|3188.5|3195.1|3189.1|3195.1|3189.1|3193.3|3187.3|16
1662399900000|2022-09-05 17:45:00|3195.4|3189.4|3195.5|3189.5|3195.6|3189.6|3195.4|3189.4|3
1662400200000|2022-09-05 17:50:00|3195.3|3189.3|3190.9|3184.9|3195.3|3189.3|3189.1|3183.1|51
1662400500000|2022-09-05 17:55:00|3190.8|3184.8|3200.3|3180.8|3201.8|3186.4|3190.8|3179.3|13
1662422400000|2022-09-06 00:00:00|3211.4|3205.4|3207.6|3201.6|3212.8|3206.8|3207.6|3201.6|14
1662422700000|2022-09-06 00:05:00|3207.5|3201.5|3201.4|3195.4|3211.3|3205.3|3201.4|3195.4|29
1662423000000|2022-09-06 00:10:00|3201.5|3195.5|3206.3|3200.3|3206.3|3200.3|3200.8|3194.8|16
1662423300000|2022-09-06 00:15:00|3205.5|3199.5|3206.3|3200.3|3206.3|3200.3|3205.5|3199.5|8
1662423900000|2022-09-06 00:25:00|3207.8|3201.8|3209.8|3203.8|3209.8|3203.8|3207.8|3201.8|3
1662424200000|2022-09-06 00:30:00|3210|3204|3212.8|3206.8|3213.3|3207.3|3210|3204|10
1662424500000|2022-09-06 00:35:00|3212.5|3206.5|3212.3|3206.3|3212.8|3206.8|3212|3206|6
1662425100000|2022-09-06 00:45:00|3212.5|3206.5|3219.5|3213.5|3219.5|3213.5|3212.5|3206.5|17
1662425400000|2022-09-06 00:50:00|3219.3|3213.3|3219.3|3213.3|3219.3|3213.3|3219|3213|3
1662425700000|2022-09-06 00:55:00|3219|3213|3217.8|3211.8|3219|3213|3217.5|3211.5|6
1662426000000|2022-09-06 01:00:00|3217.5|3211.5|3223.5|3217.5|3223.5|3217.5|3217.3|3211.3|56
1662426300000|2022-09-06 01:05:00|3223.3|3217.3|3224.3|3218.3|3230.9|3224.9|3222.3|3216.3|75
1662426600000|2022-09-06 01:10:00|3224|3218|3216.8|3210.8|3224|3218|3216.5|3210.5|127
1662426900000|2022-09-06 01:15:00|3216.5|3210.5|3221.3|3215.3|3222.5|3216.5|3210.9|3204.9|114
1662427200000|2022-09-06 01:20:00|3221.5|3215.5|3220.8|3214.8|3224.5|3218.5|3218|3212|108
1662427500000|2022-09-06 01:25:00|3221|3215|3216.5|3210.5|3221.3|3215.3|3215.8|3209.8|28
1662427800000|2022-09-06 01:30:00|3216.8|3210.8|3218|3212|3220.3|3214.3|3216.8|3210.8|19
1662428100000|2022-09-06 01:35:00|3217.8|3211.8|3218.5|3212.5|3219.5|3213.5|3217.8|3211.8|13
1662428400000|2022-09-06 01:40:00|3218.3|3212.3|3215.5|3209.5|3218.5|3212.5|3215.5|3209.5|10
1662428700000|2022-09-06 01:45:00|3215.8|3209.8|3216.5|3210.5|3216.8|3210.8|3215.8|3209.8|29
1662429000000|2022-09-06 01:50:00|3216|3210|3215.3|3209.3|3216|3210|3215.3|3209.3|10
1662429300000|2022-09-06 01:55:00|3215.5|3209.5|3215|3209|3215.8|3209.8|3214.5|3208.5|9
1662429600000|2022-09-06 02:00:00|3215.5|3209.5|3215|3209|3216|3210|3214.3|3208.3|42
1662429900000|2022-09-06 02:05:00|3215.5|3209.5|3204.4|3198.4|3215.5|3209.5|3203.9|3197.9|112
1662430200000|2022-09-06 02:10:00|3204.9|3198.9|3201.5|3195.5|3205.6|3199.6|3200.1|3194.1|140
1662430500000|2022-09-06 02:15:00|3201.8|3195.8|3204.3|3198.3|3204.3|3198.3|3201.8|3195.8|6
1662430800000|2022-09-06 02:20:00|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|1
1662431100000|2022-09-06 02:25:00|3204.8|3198.8|3205|3199|3205|3199|3204.3|3198.3|8
1662431400000|2022-09-06 02:30:00|3204.8|3198.8|3204.8|3198.8|3205|3199|3201.3|3195.3|78
1662431700000|2022-09-06 02:35:00|3205.5|3199.5|3213.3|3207.3|3213.5|3207.5|3205.3|3199.3|138
1662432000000|2022-09-06 02:40:00|3213.5|3207.5|3212.8|3206.8|3214.8|3208.8|3209.5|3203.5|152
1662432300000|2022-09-06 02:45:00|3213|3207|3214|3208|3216|3210|3212.8|3206.8|101
1662432600000|2022-09-06 02:50:00|3215|3209|3211.3|3205.3|3215.8|3209.8|3211.3|3205.3|86
1662432900000|2022-09-06 02:55:00|3210.5|3204.5|3211|3205|3211|3205|3208.8|3202.8|22
1662433200000|2022-09-06 03:00:00|3211.3|3205.3|3209.8|3203.8|3212.8|3206.8|3209.8|3203.8|51
1662433500000|2022-09-06 03:05:00|3209.5|3203.5|3213.3|3207.3|3213.5|3207.5|3209.5|3203.5|64
1662433800000|2022-09-06 03:10:00|3213|3207|3213|3207|3213.5|3207.5|3210.3|3204.3|99
1662434100000|2022-09-06 03:15:00|3212.8|3206.8|3211|3205|3214.3|3208.3|3211|3205|66
1662434400000|2022-09-06 03:20:00|3211.5|3205.5|3211|3205|3211.8|3205.8|3210|3204|30
1662434700000|2022-09-06 03:25:00|3210.5|3204.5|3213.5|3207.5|3214|3208|3210.5|3204.5|36
1662435000000|2022-09-06 03:30:00|3214|3208|3215.3|3209.3|3215.5|3209.5|3212.9|3206.9|22
1662435300000|2022-09-06 03:35:00|3215.5|3209.5|3216|3210|3219|3213|3215.5|3209.5|14
1662435600000|2022-09-06 03:40:00|3214.8|3208.8|3215|3209|3215|3209|3214.8|3208.8|2
1662435900000|2022-09-06 03:45:00|3214.8|3208.8|3213.5|3207.5|3215|3209|3213|3207|46
1662436200000|2022-09-06 03:50:00|3213.8|3207.8|3214|3208|3214.5|3208.5|3213.3|3207.3|32
1662436500000|2022-09-06 03:55:00|3214.3|3208.3|3214.8|3208.8|3214.8|3208.8|3213.3|3207.3|22
1662436800000|2022-09-06 04:00:00|3215|3209|3214.8|3208.8|3215|3209|3214.3|3208.3|6
1662437100000|2022-09-06 04:05:00|3214.5|3208.5|3214.8|3208.8|3215|3209|3213.8|3207.8|9
1662437700000|2022-09-06 04:15:00|3215|3209|3215|3209|3215.3|3209.3|3214.5|3208.5|14
1662438000000|2022-09-06 04:20:00|3215.3|3209.3|3215.3|3209.3|3215.5|3209.5|3214.8|3208.8|5
1662438300000|2022-09-06 04:25:00|3215|3209|3215.5|3209.5|3215.5|3209.5|3214.5|3208.5|16
1662438600000|2022-09-06 04:30:00|3215.8|3209.8|3215.3|3209.3|3216|3210|3214.3|3208.3|65
1662438900000|2022-09-06 04:35:00|3215.5|3209.5|3215.5|3209.5|3215.8|3209.8|3215.3|3209.3|5
1662439200000|2022-09-06 04:40:00|3215.3|3209.3|3215.5|3209.5|3215.8|3209.8|3215|3209|6
1662439500000|2022-09-06 04:45:00|3215.8|3209.8|3215.3|3209.3|3215.8|3209.8|3214.8|3208.8|24
1662439800000|2022-09-06 04:50:00|3215.5|3209.5|3213.5|3207.5|3215.8|3209.8|3213.5|3207.5|26
1662440100000|2022-09-06 04:55:00|3213|3207|3206.3|3200.3|3213|3207|3205.8|3199.8|18
1662440400000|2022-09-06 05:00:00|3206.5|3200.5|3204.8|3198.8|3207|3201|3204.8|3198.8|36
1662440700000|2022-09-06 05:05:00|3205|3199|3204.8|3198.8|3205.8|3199.8|3204.5|3198.5|23
1662441000000|2022-09-06 05:10:00|3204.5|3198.5|3205|3199|3205.8|3199.8|3204.5|3198.5|33
1662441300000|2022-09-06 05:15:00|3205.3|3199.3|3207|3201|3207|3201|3205|3199|19
1662441600000|2022-09-06 05:20:00|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1662441900000|2022-09-06 05:25:00|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.3|3201.3|11
1662442200000|2022-09-06 05:30:00|3207.8|3201.8|3208.5|3202.5|3210.3|3204.3|3207|3201|75
1662442500000|2022-09-06 05:35:00|3208.8|3202.8|3210.8|3204.8|3215.3|3209.3|3208.5|3202.5|69
1662442800000|2022-09-06 05:40:00|3211|3205|3212.5|3206.5|3212.5|3206.5|3209|3203|50
1662443100000|2022-09-06 05:45:00|3212.8|3206.8|3209.8|3203.8|3212.8|3206.8|3209.3|3203.3|52
1662443400000|2022-09-06 05:50:00|3210|3204|3207.3|3201.3|3210.8|3204.8|3207.3|3201.3|18
1662443700000|2022-09-06 05:55:00|3207|3201|3209|3203|3209|3203|3206.8|3200.8|11
1662444000000|2022-09-06 06:00:00|3209.3|3203.3|3205|3199|3209.5|3203.5|3204|3198|24
1662444300000|2022-09-06 06:05:00|3204|3198|3204.3|3198.3|3204.5|3198.5|3201|3195|24
1662444600000|2022-09-06 06:10:00|3204.5|3198.5|3201.3|3195.3|3204.5|3198.5|3200.8|3194.8|63
1662444900000|2022-09-06 06:15:00|3202|3196|3210|3204|3212.5|3206.5|3202|3196|50
1662445200000|2022-09-06 06:20:00|3210.3|3204.3|3209.8|3203.8|3212.5|3206.5|3208.5|3202.5|30
1662445500000|2022-09-06 06:25:00|3209.5|3203.5|3207.8|3201.8|3213|3207|3207.8|3201.8|54
1662445800000|2022-09-06 06:30:00|3207.3|3201.3|3205.3|3199.3|3207.3|3201.3|3202.3|3196.3|41
1662446100000|2022-09-06 06:35:00|3205|3199|3214.3|3208.3|3214.8|3208.8|3204.8|3198.8|56
1662446400000|2022-09-06 06:40:00|3214|3208|3217.3|3211.3|3218.5|3212.5|3211.8|3205.8|105
1662446700000|2022-09-06 06:45:00|3216.5|3210.5|3217.3|3211.3|3219|3213|3215.3|3209.3|62
1662447000000|2022-09-06 06:50:00|3217.5|3211.5|3219.3|3213.3|3220.3|3214.3|3217.5|3211.5|21
1662447300000|2022-09-06 06:55:00|3219|3213|3207|3201|3219.3|3213.3|3206.4|3200.4|68
1662447600000|2022-09-06 07:00:00|3205.3|3199.3|3210.6|3204.6|3210.6|3204.6|3198.8|3192.8|99
1662447900000|2022-09-06 07:05:00|3210.9|3204.9|3215.9|3209.9|3215.9|3209.9|3207.9|3201.9|37
1662448200000|2022-09-06 07:10:00|3216.1|3210.1|3216.4|3210.4|3216.4|3210.4|3214.9|3208.9|12
1662448500000|2022-09-06 07:15:00|3216.6|3210.6|3226.1|3220.1|3226.1|3220.1|3216.6|3210.6|42
1662448800000|2022-09-06 07:20:00|3225.9|3219.9|3238.4|3232.4|3238.4|3232.4|3225.9|3219.9|67
1662449100000|2022-09-06 07:25:00|3238.1|3232.1|3229.1|3223.1|3241.6|3235.6|3229.1|3223.1|68
1662449400000|2022-09-06 07:30:00|3228.6|3222.6|3228.1|3222.1|3230.6|3224.6|3226.4|3220.4|51
1662449700000|2022-09-06 07:35:00|3227.9|3221.9|3226.9|3220.9|3228.4|3222.4|3226.9|3220.9|14
1662450000000|2022-09-06 07:40:00|3227.6|3221.6|3227.1|3221.1|3231.9|3225.9|3227.1|3221.1|78
1662450300000|2022-09-06 07:45:00|3226.9|3220.9|3229.6|3223.6|3231.9|3225.9|3226.9|3220.9|32
1662450600000|2022-09-06 07:50:00|3228.9|3222.9|3226.9|3220.9|3228.9|3222.9|3222.1|3216.1|46
1662450900000|2022-09-06 07:55:00|3227.1|3221.1|3225.9|3219.9|3227.4|3221.4|3224.9|3218.9|24
1662451200000|2022-09-06 08:00:00|3225.6|3219.6|3224.3|3218.3|3226.1|3220.1|3221.1|3215.1|56
1662451500000|2022-09-06 08:05:00|3224|3218|3225.9|3219.9|3226.9|3220.9|3220.9|3214.9|43
1662451800000|2022-09-06 08:10:00|3225.6|3219.6|3223.9|3217.9|3225.6|3219.6|3221.9|3215.9|17
1662452100000|2022-09-06 08:15:00|3224.1|3218.1|3228.6|3222.6|3228.9|3222.9|3224.1|3218.1|30
1662452400000|2022-09-06 08:20:00|3228.4|3222.4|3226.4|3220.4|3228.6|3222.6|3225.6|3219.6|10
1662452700000|2022-09-06 08:25:00|3226.1|3220.1|3231.1|3225.1|3231.1|3225.1|3225.6|3219.6|36
1662453000000|2022-09-06 08:30:00|3230.9|3224.9|3228.1|3222.1|3231.9|3225.9|3227.9|3221.9|25
1662453300000|2022-09-06 08:35:00|3227.9|3221.9|3230.6|3224.6|3230.6|3224.6|3227.1|3221.1|39
1662453600000|2022-09-06 08:40:00|3229.9|3223.9|3226.4|3220.4|3230.1|3224.1|3226.1|3220.1|37
1662453900000|2022-09-06 08:45:00|3226.6|3220.6|3221.1|3215.1|3226.6|3220.6|3221.1|3215.1|31
1662454200000|2022-09-06 08:50:00|3220.9|3214.9|3227.4|3221.4|3227.6|3221.6|3218.9|3212.9|35
1662454500000|2022-09-06 08:55:00|3227.1|3221.1|3227.4|3221.4|3227.6|3221.6|3225.6|3219.6|22
1662454800000|2022-09-06 09:00:00|3227.1|3221.1|3222.1|3216.1|3227.1|3221.1|3220.1|3214.1|48
1662455100000|2022-09-06 09:05:00|3221.9|3215.9|3215.9|3209.9|3221.9|3215.9|3215.1|3209.1|62
1662455400000|2022-09-06 09:10:00|3215.6|3209.6|3215.6|3209.6|3220.1|3214.1|3215.4|3209.4|57
1662455700000|2022-09-06 09:15:00|3215.9|3209.9|3217.9|3211.9|3218.4|3212.4|3215.9|3209.9|29
1662456000000|2022-09-06 09:20:00|3217.6|3211.6|3218.1|3212.1|3218.1|3212.1|3215.4|3209.4|12
1662456300000|2022-09-06 09:25:00|3218.4|3212.4|3218.6|3212.6|3218.6|3212.6|3217.6|3211.6|22
1662456600000|2022-09-06 09:30:00|3218.4|3212.4|3216.9|3210.9|3220.6|3214.6|3216.6|3210.6|27
1662456900000|2022-09-06 09:35:00|3217.1|3211.1|3217.4|3211.4|3217.9|3211.9|3217.1|3211.1|6
1662457200000|2022-09-06 09:40:00|3217.6|3211.6|3218.4|3212.4|3220.1|3214.1|3217.6|3211.6|28
1662457500000|2022-09-06 09:45:00|3218.1|3212.1|3215.1|3209.1|3218.1|3212.1|3214.6|3208.6|21
1662457800000|2022-09-06 09:50:00|3215.4|3209.4|3215.9|3209.9|3216.6|3210.6|3215.1|3209.1|11
1662458100000|2022-09-06 09:55:00|3215.6|3209.6|3215.9|3209.9|3216.1|3210.1|3214.6|3208.6|21
1662458400000|2022-09-06 10:00:00|3215.4|3209.4|3214.6|3208.6|3215.4|3209.4|3214.6|3208.6|35
1662458700000|2022-09-06 10:05:00|3214.9|3208.9|3213.1|3207.1|3214.9|3208.9|3210.1|3204.1|47
1662459000000|2022-09-06 10:10:00|3213.4|3207.4|3215.4|3209.4|3216.1|3210.1|3211.1|3205.1|40
1662459300000|2022-09-06 10:15:00|3214.9|3208.9|3212.6|3206.6|3217.6|3211.6|3212.6|3206.6|28
1662459600000|2022-09-06 10:20:00|3213.4|3207.4|3213.6|3207.6|3214.9|3208.9|3212.4|3206.4|25
1662459900000|2022-09-06 10:25:00|3213.4|3207.4|3207.4|3201.4|3214.4|3208.4|3204.4|3198.4|71
1662460200000|2022-09-06 10:30:00|3207.6|3201.6|3193.4|3187.4|3208.9|3202.9|3192.4|3186.4|73
1662460500000|2022-09-06 10:35:00|3193.6|3187.6|3178.9|3172.9|3195.6|3189.6|3178.9|3172.9|42
1662460800000|2022-09-06 10:40:00|3179.1|3173.1|3185.4|3179.4|3185.4|3179.4|3179.1|3173.1|64
1662461100000|2022-09-06 10:45:00|3185.1|3179.1|3179.4|3173.4|3187.6|3181.6|3176.9|3170.9|60
1662461400000|2022-09-06 10:50:00|3178.6|3172.6|3178.9|3172.9|3182.4|3176.4|3178.1|3172.1|47
1662461700000|2022-09-06 10:55:00|3179.4|3173.4|3181.6|3175.6|3182.1|3176.1|3179.4|3173.4|36
1662462000000|2022-09-06 11:00:00|3181.4|3175.4|3183.1|3177.1|3185.1|3179.1|3181.1|3175.1|26
1662462300000|2022-09-06 11:05:00|3183.4|3177.4|3181.6|3175.6|3185.4|3179.4|3181.4|3175.4|50
1662462600000|2022-09-06 11:10:00|3181.4|3175.4|3166.4|3160.4|3181.4|3175.4|3164.6|3158.6|72
1662462900000|2022-09-06 11:15:00|3166.1|3160.1|3164.6|3158.6|3167.4|3161.4|3164.6|3158.6|59
1662463200000|2022-09-06 11:20:00|3164.9|3158.9|3167.4|3161.4|3170.9|3164.9|3164.9|3158.9|39
1662463500000|2022-09-06 11:25:00|3167.1|3161.1|3166.1|3160.1|3167.4|3161.4|3165.1|3159.1|20
1662463800000|2022-09-06 11:30:00|3165.9|3159.9|3165.6|3159.6|3167.1|3161.1|3164.6|3158.6|55
1662464100000|2022-09-06 11:35:00|3165.9|3159.9|3166.1|3160.1|3170.4|3164.4|3165.9|3159.9|59
1662464400000|2022-09-06 11:40:00|3165.9|3159.9|3163.9|3157.9|3166.4|3160.4|3162.9|3156.9|50
1662464700000|2022-09-06 11:45:00|3164.1|3158.1|3168.1|3162.1|3171.4|3165.4|3164.1|3158.1|78
1662465000000|2022-09-06 11:50:00|3169.1|3163.1|3169.6|3163.6|3173.4|3167.4|3166.9|3160.9|68
1662465300000|2022-09-06 11:55:00|3170.9|3164.9|3173.1|3167.1|3180.3|3174.3|3166.5|3160.5|71
1662465600000|2022-09-06 12:00:00|3173.4|3167.4|3171.4|3165.4|3174.1|3168.1|3168.4|3162.4|44
1662465900000|2022-09-06 12:05:00|3170.9|3164.9|3171.1|3165.1|3171.1|3165.1|3168.6|3162.6|52
1662466200000|2022-09-06 12:10:00|3171.6|3165.6|3179.4|3173.4|3181.4|3175.4|3171.6|3165.6|59
1662466500000|2022-09-06 12:15:00|3179.6|3173.6|3176.6|3170.6|3183.6|3177.6|3176.4|3170.4|44
1662466800000|2022-09-06 12:20:00|3176.1|3170.1|3170.9|3164.9|3176.1|3170.1|3170.1|3164.1|52
1662467100000|2022-09-06 12:25:00|3170.6|3164.6|3168.1|3162.1|3171.1|3165.1|3168.1|3162.1|24
1662467400000|2022-09-06 12:30:00|3167.9|3161.9|3168.9|3162.9|3170.1|3164.1|3167.4|3161.4|48
1662467700000|2022-09-06 12:35:00|3167.9|3161.9|3164.4|3158.4|3168.1|3162.1|3163.6|3157.6|59
1662468000000|2022-09-06 12:40:00|3164.1|3158.1|3165.9|3159.9|3166.6|3160.6|3161.4|3155.4|43
1662468300000|2022-09-06 12:45:00|3165.6|3159.6|3165.4|3159.4|3167.4|3161.4|3163.4|3157.4|51
1662468600000|2022-09-06 12:50:00|3165.6|3159.6|3166.4|3160.4|3166.4|3160.4|3162.1|3156.1|42
1662468900000|2022-09-06 12:55:00|3166.1|3160.1|3168.1|3162.1|3169.4|3163.4|3165.9|3159.9|41
1662469200000|2022-09-06 13:00:00|3168.4|3162.4|3157.6|3151.6|3170.9|3164.9|3155.1|3149.1|237
1662469500000|2022-09-06 13:05:00|3157.4|3151.4|3164.4|3158.4|3164.6|3158.6|3153.8|3147.8|204
1662469800000|2022-09-06 13:10:00|3164.6|3158.6|3166.6|3160.6|3170.8|3164.8|3164.6|3158.6|106
1662470100000|2022-09-06 13:15:00|3165.9|3159.9|3171.9|3165.9|3175.6|3169.6|3165.9|3159.9|100
1662470400000|2022-09-06 13:20:00|3171.6|3165.6|3171.6|3165.6|3171.6|3165.6|3169.9|3163.9|37
1662470700000|2022-09-06 13:25:00|3171.9|3165.9|3170.9|3164.9|3171.9|3165.9|3170.1|3164.1|12
1662471000000|2022-09-06 13:30:00|3170.6|3164.6|3155.6|3149.6|3171.1|3165.1|3155.6|3149.6|76
1662471300000|2022-09-06 13:35:00|3155.4|3149.4|3154.6|3148.6|3158.1|3152.1|3154.4|3148.4|60
1662471600000|2022-09-06 13:40:00|3154.1|3148.1|3154.1|3148.1|3156.1|3150.1|3153.4|3147.4|78
1662471900000|2022-09-06 13:45:00|3154.4|3148.4|3158.1|3152.1|3158.9|3152.9|3153.6|3147.6|131
1662472200000|2022-09-06 13:50:00|3158.4|3152.4|3154.1|3148.1|3158.4|3152.4|3153.9|3147.9|93
1662472500000|2022-09-06 13:55:00|3154.4|3148.4|3157.4|3151.4|3162.1|3156.1|3153.9|3147.9|202
1662472800000|2022-09-06 14:00:00|3157.6|3151.6|3155.4|3149.4|3158.1|3152.1|3154.1|3148.1|170
1662473100000|2022-09-06 14:05:00|3155.1|3149.1|3155.1|3149.1|3158.9|3152.9|3153.9|3147.9|186
1662473400000|2022-09-06 14:10:00|3154.9|3148.9|3158.8|3152.8|3159.3|3153.3|3149.6|3143.6|120
1662473700000|2022-09-06 14:15:00|3158.6|3152.6|3155.1|3149.1|3159.6|3153.6|3153.6|3147.6|97
1662474000000|2022-09-06 14:20:00|3154.9|3148.9|3153.9|3147.9|3155.4|3149.4|3153.1|3147.1|64
1662474300000|2022-09-06 14:25:00|3154.1|3148.1|3154.4|3148.4|3160.6|3154.6|3153.9|3147.9|145
1662474600000|2022-09-06 14:30:00|3154.1|3148.1|3154.6|3148.6|3156.1|3150.1|3153.4|3147.4|45
1662474900000|2022-09-06 14:35:00|3153.6|3147.6|3146.9|3140.9|3154.9|3148.9|3140.3|3134.3|111
1662475200000|2022-09-06 14:40:00|3147.9|3141.9|3147.6|3141.6|3150.6|3144.6|3145.6|3139.6|60
1662475500000|2022-09-06 14:45:00|3148.4|3142.4|3159.1|3153.1|3161.4|3155.4|3148.4|3142.4|122
1662475800000|2022-09-06 14:50:00|3158.9|3152.9|3169|3163|3177.9|3171.9|3158.9|3152.9|184
1662476100000|2022-09-06 14:55:00|3168.9|3162.9|3170.1|3164.1|3174.1|3168.1|3163.8|3157.8|184
1662476400000|2022-09-06 15:00:00|3169.9|3163.9|3167.1|3161.1|3169.9|3163.9|3164.4|3158.4|85
1662476700000|2022-09-06 15:05:00|3167.4|3161.4|3168.4|3162.4|3172.4|3166.4|3167.1|3161.1|59
1662477000000|2022-09-06 15:10:00|3168.6|3162.6|3168.6|3162.6|3169.4|3163.4|3166.1|3160.1|26
1662477300000|2022-09-06 15:15:00|3168.9|3162.9|3169.9|3163.9|3170.1|3164.1|3168.1|3162.1|39
1662477600000|2022-09-06 15:20:00|3169.6|3163.6|3168.1|3162.1|3170.1|3164.1|3164.4|3158.4|62
1662477900000|2022-09-06 15:25:00|3168.4|3162.4|3169.4|3163.4|3169.9|3163.9|3166.9|3160.9|98
1662478200000|2022-09-06 15:30:00|3169.1|3163.1|3171.9|3165.9|3172.4|3166.4|3166.4|3160.4|87
1662478500000|2022-09-06 15:35:00|3172.1|3166.1|3170.6|3164.6|3172.9|3166.9|3169.4|3163.4|129
1662478800000|2022-09-06 15:40:00|3170.4|3164.4|3171.9|3165.9|3172.1|3166.1|3167.1|3161.1|173
1662479100000|2022-09-06 15:45:00|3172.1|3166.1|3170.6|3164.6|3172.9|3166.9|3169.9|3163.9|73
1662479400000|2022-09-06 15:50:00|3170.9|3164.9|3171.1|3165.1|3172.9|3166.9|3170.6|3164.6|76
1662479700000|2022-09-06 15:55:00|3171.4|3165.4|3169.9|3163.9|3172.9|3166.9|3169.6|3163.6|18
1662480000000|2022-09-06 16:00:00|3169.6|3163.6|3171.4|3165.4|3172.1|3166.1|3168.4|3162.4|47
1662480300000|2022-09-06 16:05:00|3171.6|3165.6|3171.1|3165.1|3172.4|3166.4|3170.1|3164.1|96
1662480600000|2022-09-06 16:10:00|3171.4|3165.4|3171.9|3165.9|3172.1|3166.1|3170.9|3164.9|118
1662480900000|2022-09-06 16:15:00|3171.6|3165.6|3171.4|3165.4|3171.9|3165.9|3170.1|3164.1|68
1662481200000|2022-09-06 16:20:00|3171.1|3165.1|3169.6|3163.6|3172.1|3166.1|3169.6|3163.6|24
1662481500000|2022-09-06 16:25:00|3169.9|3163.9|3170.4|3164.4|3171.9|3165.9|3169.6|3163.6|17
1662481800000|2022-09-06 16:30:00|3170.6|3164.6|3170.6|3164.6|3172.6|3166.6|3169.9|3163.9|56
1662482100000|2022-09-06 16:35:00|3170.9|3164.9|3171.6|3165.6|3172.4|3166.4|3168.9|3162.9|64
1662482400000|2022-09-06 16:40:00|3172.1|3166.1|3177.1|3171.1|3177.1|3171.1|3171.6|3165.6|62
1662482700000|2022-09-06 16:45:00|3176.9|3170.9|3174.6|3168.6|3176.9|3170.9|3173.9|3167.9|42
1662483000000|2022-09-06 16:50:00|3174.9|3168.9|3178.4|3172.4|3178.4|3172.4|3172.9|3166.9|50
1662483300000|2022-09-06 16:55:00|3177.6|3171.6|3176.9|3170.9|3180.4|3174.4|3176.9|3170.9|77
1662483600000|2022-09-06 17:00:00|3176.8|3170.8|3178.6|3172.6|3178.8|3172.8|3174.4|3168.4|86
1662483900000|2022-09-06 17:05:00|3178.9|3172.9|3178.6|3172.6|3182.6|3176.6|3176|3170|40
1662484200000|2022-09-06 17:10:00|3178.9|3172.9|3176.9|3170.9|3178.9|3172.9|3176|3170|16
1662484500000|2022-09-06 17:15:00|3176.6|3170.6|3174.9|3168.9|3176.9|3170.9|3174.9|3168.9|17
1662484800000|2022-09-06 17:20:00|3175.4|3169.4|3175.4|3169.4|3175.9|3169.9|3175|3169|9
1662485100000|2022-09-06 17:25:00|3175.3|3169.3|3175.9|3169.9|3176.1|3170.1|3175|3169|6
1662485400000|2022-09-06 17:30:00|3176.1|3170.1|3176.5|3170.5|3177.6|3171.6|3176|3170|12
1662485700000|2022-09-06 17:35:00|3176.4|3170.4|3176.1|3170.1|3176.4|3170.4|3175.3|3169.3|11
1662486000000|2022-09-06 17:40:00|3175.9|3169.9|3176.4|3170.4|3177.4|3171.4|3174|3168|74
1662486300000|2022-09-06 17:45:00|3176.1|3170.1|3175|3169|3177.4|3171.4|3175|3169|21
1662486600000|2022-09-06 17:50:00|3175.1|3169.1|3182.6|3176.6|3184.9|3178.9|3173.6|3167.6|76
1662486900000|2022-09-06 17:55:00|3189|3170.3|3189|3170.3|3190.8|3171.5|3188.3|3169.5|7
1662508800000|2022-09-07 00:00:00|3184.6|3178.6|3184.4|3178.4|3184.9|3178.9|3183.9|3177.9|11
1662509100000|2022-09-07 00:05:00|3184.8|3178.8|3185.1|3179.1|3190.3|3184.3|3183.4|3177.4|26
1662509400000|2022-09-07 00:10:00|3184.9|3178.9|3182.8|3176.8|3185.6|3179.6|3181.1|3175.1|68
1662509700000|2022-09-07 00:15:00|3183|3177|3169.6|3163.6|3183|3177|3169.5|3163.5|35
1662510000000|2022-09-07 00:20:00|3169.3|3163.3|3166.8|3160.8|3169.5|3163.5|3166.8|3160.8|7
1662510300000|2022-09-07 00:25:00|3167|3161|3168.3|3162.3|3169.9|3163.9|3166.8|3160.8|12
1662510600000|2022-09-07 00:30:00|3167.8|3161.8|3168.8|3162.8|3169.5|3163.5|3164|3158|30
1662510900000|2022-09-07 00:35:00|3169|3163|3167|3161|3169|3163|3164.8|3158.8|42
1662511200000|2022-09-07 00:40:00|3166.8|3160.8|3164.3|3158.3|3166.8|3160.8|3164.3|3158.3|20
1662511500000|2022-09-07 00:45:00|3164|3158|3164.3|3158.3|3164.8|3158.8|3163.8|3157.8|17
1662511800000|2022-09-07 00:50:00|3164|3158|3166|3160|3166.3|3160.3|3164|3158|39
1662512100000|2022-09-07 00:55:00|3164.3|3158.3|3165.5|3159.5|3165.5|3159.5|3163|3157|23
1662512400000|2022-09-07 01:00:00|3164.5|3158.5|3165|3159|3165.3|3159.3|3161.8|3155.8|83
1662512700000|2022-09-07 01:05:00|3164.8|3158.8|3164|3158|3166.3|3160.3|3163|3157|62
1662513000000|2022-09-07 01:10:00|3163.8|3157.8|3164.8|3158.8|3165.5|3159.5|3163.3|3157.3|122
1662513300000|2022-09-07 01:15:00|3165|3159|3166.5|3160.5|3167.8|3161.8|3164|3158|146
1662513600000|2022-09-07 01:20:00|3166.3|3160.3|3165|3159|3168|3162|3164.5|3158.5|121
1662513900000|2022-09-07 01:25:00|3165.3|3159.3|3165.8|3159.8|3165.8|3159.8|3164|3158|40
1662514200000|2022-09-07 01:30:00|3166|3160|3164|3158|3166.8|3160.8|3163.3|3157.3|48
1662514500000|2022-09-07 01:35:00|3164.3|3158.3|3163.5|3157.5|3166|3160|3163.5|3157.5|48
1662514800000|2022-09-07 01:40:00|3163.3|3157.3|3159.8|3153.8|3163.3|3157.3|3159.3|3153.3|15
1662515100000|2022-09-07 01:45:00|3159.3|3153.3|3161.8|3155.8|3161.8|3155.8|3159.3|3153.3|59
1662515400000|2022-09-07 01:50:00|3159.8|3153.8|3162|3156|3162.3|3156.3|3159.5|3153.5|62
1662515700000|2022-09-07 01:55:00|3161|3155|3162.5|3156.5|3162.5|3156.5|3161|3155|34
1662516000000|2022-09-07 02:00:00|3161.3|3155.3|3163.5|3157.5|3165.8|3159.8|3161|3155|73
1662516300000|2022-09-07 02:05:00|3163.3|3157.3|3166.3|3160.3|3166.3|3160.3|3161.3|3155.3|46
1662516600000|2022-09-07 02:10:00|3165|3159|3160.3|3154.3|3165|3159|3160|3154|78
1662516900000|2022-09-07 02:15:00|3160|3154|3159.5|3153.5|3160|3154|3159.3|3153.3|5
1662517200000|2022-09-07 02:20:00|3159.3|3153.3|3160.5|3154.5|3160.5|3154.5|3159.3|3153.3|39
1662517500000|2022-09-07 02:25:00|3159.3|3153.3|3159.3|3153.3|3160.5|3154.5|3159.3|3153.3|35
1662517800000|2022-09-07 02:30:00|3159.5|3153.5|3162.8|3156.8|3164.5|3158.5|3159.5|3153.5|97
1662518100000|2022-09-07 02:35:00|3162.3|3156.3|3160.5|3154.5|3162.8|3156.8|3159.5|3153.5|20
1662518400000|2022-09-07 02:40:00|3160.3|3154.3|3159.9|3153.9|3163.5|3157.5|3159.5|3153.5|94
1662518700000|2022-09-07 02:45:00|3160|3154|3162.5|3156.5|3163.1|3157.1|3160|3154|92
1662519000000|2022-09-07 02:50:00|3161.5|3155.5|3160|3154|3162|3156|3159.5|3153.5|17
1662519300000|2022-09-07 02:55:00|3159.8|3153.8|3160.3|3154.3|3161.3|3155.3|3159.8|3153.8|6
1662519600000|2022-09-07 03:00:00|3160|3154|3156.5|3150.5|3160|3154|3155.5|3149.5|41
1662519900000|2022-09-07 03:05:00|3156.8|3150.8|3149.3|3143.3|3157|3151|3149.3|3143.3|42
1662520200000|2022-09-07 03:10:00|3149|3143|3147|3141|3149.5|3143.5|3144.8|3138.8|75
1662520500000|2022-09-07 03:15:00|3146.8|3140.8|3146.8|3140.8|3147.3|3141.3|3143.5|3137.5|103
1662520800000|2022-09-07 03:20:00|3146.5|3140.5|3144.8|3138.8|3147.5|3141.5|3144.3|3138.3|51
1662521100000|2022-09-07 03:25:00|3144.5|3138.5|3150|3144|3151.5|3145.5|3143.8|3137.8|108
1662521400000|2022-09-07 03:30:00|3149.8|3143.8|3144.8|3138.8|3150.5|3144.5|3144.8|3138.8|44
1662521700000|2022-09-07 03:35:00|3144.3|3138.3|3143.8|3137.8|3144.3|3138.3|3143.5|3137.5|10
1662522000000|2022-09-07 03:40:00|3143.5|3137.5|3144.3|3138.3|3145.8|3139.8|3138.8|3132.8|34
1662522300000|2022-09-07 03:45:00|3144|3138|3143.3|3137.3|3144|3138|3143.3|3137.3|4
1662522600000|2022-09-07 03:50:00|3142.4|3136.4|3142.5|3136.5|3142.5|3136.5|3139.3|3133.3|45
1662522900000|2022-09-07 03:55:00|3142.8|3136.8|3138.8|3132.8|3142.8|3136.8|3138|3132|39
1662523200000|2022-09-07 04:00:00|3138|3132|3138.8|3132.8|3139.3|3133.3|3129.8|3123.8|65
1662523500000|2022-09-07 04:05:00|3138.5|3132.5|3129|3123|3141|3135|3129|3123|46
1662523800000|2022-09-07 04:10:00|3128.8|3122.8|3126|3120|3130.8|3124.8|3123.8|3117.8|42
1662524100000|2022-09-07 04:15:00|3125.8|3119.8|3124|3118|3128.5|3122.5|3124|3118|15
1662524400000|2022-09-07 04:20:00|3123.8|3117.8|3120.3|3114.3|3123.8|3117.8|3120|3114|20
1662524700000|2022-09-07 04:25:00|3120|3114|3117.8|3111.8|3121.8|3115.8|3117.8|3111.8|24
1662525000000|2022-09-07 04:30:00|3118|3112|3120.3|3114.3|3121.5|3115.5|3118|3112|55
1662525300000|2022-09-07 04:35:00|3120|3114|3127.3|3121.3|3127.3|3121.3|3120|3114|34
1662525600000|2022-09-07 04:40:00|3128|3122|3129.8|3123.8|3129.8|3123.8|3127.3|3121.3|14
1662525900000|2022-09-07 04:45:00|3129.5|3123.5|3128.5|3122.5|3129.5|3123.5|3126.5|3120.5|14
1662526200000|2022-09-07 04:50:00|3128.3|3122.3|3127|3121|3128.3|3122.3|3125.8|3119.8|23
1662526500000|2022-09-07 04:55:00|3126.5|3120.5|3123.8|3117.8|3126.8|3120.8|3123.5|3117.5|12
1662526800000|2022-09-07 05:00:00|3124|3118|3125.3|3119.3|3125.8|3119.8|3124|3118|6
1662527100000|2022-09-07 05:05:00|3125|3119|3129.8|3123.8|3129.8|3123.8|3123.8|3117.8|14
1662527400000|2022-09-07 05:10:00|3130.8|3124.8|3132.5|3126.5|3132.5|3126.5|3130.5|3124.5|11
1662527700000|2022-09-07 05:15:00|3131.8|3125.8|3130.3|3124.3|3132.5|3126.5|3129.5|3123.5|15
1662528000000|2022-09-07 05:20:00|3129.3|3123.3|3130|3124|3130.8|3124.8|3128|3122|15
1662528300000|2022-09-07 05:25:00|3129.8|3123.8|3132.3|3126.3|3134.8|3128.8|3129.8|3123.8|48
1662528600000|2022-09-07 05:30:00|3132.8|3126.8|3145|3139|3145|3139|3130.8|3124.8|162
1662528900000|2022-09-07 05:35:00|3144.5|3138.5|3141.3|3135.3|3146.5|3140.5|3137.5|3131.5|73
1662529200000|2022-09-07 05:40:00|3141.5|3135.5|3136.3|3130.3|3142.5|3136.5|3136|3130|94
1662529500000|2022-09-07 05:45:00|3136.5|3130.5|3134.8|3128.8|3140.3|3134.3|3134.8|3128.8|75
1662529800000|2022-09-07 05:50:00|3135|3129|3132.5|3126.5|3136.8|3130.8|3130|3124|83
1662530100000|2022-09-07 05:55:00|3132.8|3126.8|3139.3|3133.3|3139.8|3133.8|3131.3|3125.3|37
1662530400000|2022-09-07 06:00:00|3138.5|3132.5|3132.5|3126.5|3139.8|3133.8|3131.8|3125.8|25
1662530700000|2022-09-07 06:05:00|3132.8|3126.8|3142.8|3136.8|3142.8|3136.8|3132.8|3126.8|27
1662531000000|2022-09-07 06:10:00|3143|3137|3147|3141|3147|3141|3143|3137|14
1662531300000|2022-09-07 06:15:00|3147.3|3141.3|3147.5|3141.5|3148.8|3142.8|3145|3139|25
1662531600000|2022-09-07 06:20:00|3148|3142|3143.5|3137.5|3148|3142|3142.3|3136.3|46
1662531900000|2022-09-07 06:25:00|3143.8|3137.8|3142.5|3136.5|3144.8|3138.8|3141|3135|76
1662532200000|2022-09-07 06:30:00|3142.3|3136.3|3141|3135|3143|3137|3139|3133|128
1662532500000|2022-09-07 06:35:00|3140.8|3134.8|3136|3130|3141.8|3135.8|3135.5|3129.5|77
1662532800000|2022-09-07 06:40:00|3136.3|3130.3|3138.8|3132.8|3139.8|3133.8|3136.3|3130.3|49
1662533100000|2022-09-07 06:45:00|3139|3133|3132.3|3126.3|3139.8|3133.8|3131.3|3125.3|43
1662533400000|2022-09-07 06:50:00|3132.8|3126.8|3127.8|3121.8|3132.8|3126.8|3126.3|3120.3|147
1662533700000|2022-09-07 06:55:00|3128|3122|3130.6|3124.6|3132.1|3126.1|3127.5|3121.5|151
1662534000000|2022-09-07 07:00:00|3129.1|3123.1|3118.9|3112.9|3129.1|3123.1|3116.9|3110.9|121
1662534300000|2022-09-07 07:05:00|3118.6|3112.6|3114.6|3108.6|3118.6|3112.6|3112.9|3106.9|63
1662534600000|2022-09-07 07:10:00|3114.4|3108.4|3121.6|3115.6|3122.1|3116.1|3112.9|3106.9|79
1662534900000|2022-09-07 07:15:00|3121.4|3115.4|3117.6|3111.6|3121.4|3115.4|3115.9|3109.9|37
1662535200000|2022-09-07 07:20:00|3117.4|3111.4|3119.4|3113.4|3123.9|3117.9|3115.9|3109.9|79
1662535500000|2022-09-07 07:25:00|3119.6|3113.6|3120.1|3114.1|3122.6|3116.6|3117.9|3111.9|60
1662535800000|2022-09-07 07:30:00|3119.9|3113.9|3122.6|3116.6|3124.4|3118.4|3117.4|3111.4|34
1662536100000|2022-09-07 07:35:00|3122.9|3116.9|3125.6|3119.6|3126.6|3120.6|3120.1|3114.1|38
1662536400000|2022-09-07 07:40:00|3125.4|3119.4|3125.9|3119.9|3126.9|3120.9|3123.6|3117.6|38
1662536700000|2022-09-07 07:45:00|3125.6|3119.6|3131|3125|3131|3125|3124.9|3118.9|72
1662537000000|2022-09-07 07:50:00|3130.8|3124.8|3123.9|3117.9|3132.8|3126.8|3123.9|3117.9|58
1662537300000|2022-09-07 07:55:00|3124.1|3118.1|3128.6|3122.6|3131.6|3125.6|3124.1|3118.1|54
1662537600000|2022-09-07 08:00:00|3128.9|3122.9|3130.6|3124.6|3130.6|3124.6|3121.4|3115.4|98
1662537900000|2022-09-07 08:05:00|3130.4|3124.4|3129.4|3123.4|3131.4|3125.4|3126.4|3120.4|66
1662538200000|2022-09-07 08:10:00|3129.1|3123.1|3130.1|3124.1|3132.4|3126.4|3127.9|3121.9|61
1662538500000|2022-09-07 08:15:00|3130.4|3124.4|3135.6|3129.6|3139.6|3133.6|3130.4|3124.4|73
1662538800000|2022-09-07 08:20:00|3135.4|3129.4|3135.1|3129.1|3136.9|3130.9|3132.9|3126.9|30
1662539100000|2022-09-07 08:25:00|3134.9|3128.9|3140.1|3134.1|3141.9|3135.9|3134.9|3128.9|39
1662539400000|2022-09-07 08:30:00|3139.1|3133.1|3136.4|3130.4|3140.9|3134.9|3135.1|3129.1|54
1662539700000|2022-09-07 08:35:00|3136.9|3130.9|3127.4|3121.4|3136.9|3130.9|3124.4|3118.4|43
1662540000000|2022-09-07 08:40:00|3127.1|3121.1|3129.4|3123.4|3129.9|3123.9|3126.1|3120.1|51
1662540300000|2022-09-07 08:45:00|3129.6|3123.6|3135.6|3129.6|3138.6|3132.6|3128.9|3122.9|57
1662540600000|2022-09-07 08:50:00|3135.4|3129.4|3127.9|3121.9|3135.4|3129.4|3127.9|3121.9|49
1662540900000|2022-09-07 08:55:00|3127.6|3121.6|3126.1|3120.1|3131.1|3125.1|3126.1|3120.1|43
1662541200000|2022-09-07 09:00:00|3126.4|3120.4|3130.9|3124.9|3132.1|3126.1|3126.1|3120.1|73
1662541500000|2022-09-07 09:05:00|3130.6|3124.6|3127.1|3121.1|3130.6|3124.6|3126.9|3120.9|41
1662541800000|2022-09-07 09:10:00|3126.9|3120.9|3128.6|3122.6|3130.9|3124.9|3126.4|3120.4|55
1662542100000|2022-09-07 09:15:00|3129.6|3123.6|3128.1|3122.1|3130.1|3124.1|3125.6|3119.6|55
1662542400000|2022-09-07 09:20:00|3128.4|3122.4|3133.4|3127.4|3138.1|3132.1|3128.4|3122.4|71
1662542700000|2022-09-07 09:25:00|3133.6|3127.6|3131.9|3125.9|3134.4|3128.4|3130.4|3124.4|40
1662543000000|2022-09-07 09:30:00|3131.6|3125.6|3129.1|3123.1|3131.9|3125.9|3128.6|3122.6|60
1662543300000|2022-09-07 09:35:00|3128.9|3122.9|3125.1|3119.1|3128.9|3122.9|3125.1|3119.1|31
1662543600000|2022-09-07 09:40:00|3124.9|3118.9|3131.1|3125.1|3132.1|3126.1|3124.9|3118.9|44
1662543900000|2022-09-07 09:45:00|3131.4|3125.4|3133.1|3127.1|3134.1|3128.1|3130.1|3124.1|41
1662544200000|2022-09-07 09:50:00|3133.4|3127.4|3136.6|3130.6|3136.9|3130.9|3133.4|3127.4|15
1662544500000|2022-09-07 09:55:00|3136.9|3130.9|3135.9|3129.9|3137.4|3131.4|3135.4|3129.4|43
1662544800000|2022-09-07 10:00:00|3136.1|3130.1|3136.6|3130.6|3138.6|3132.6|3135.9|3129.9|60
1662545100000|2022-09-07 10:05:00|3136.4|3130.4|3131.1|3125.1|3136.4|3130.4|3130.6|3124.6|56
1662545400000|2022-09-07 10:10:00|3130.9|3124.9|3130.4|3124.4|3131.6|3125.6|3128.9|3122.9|27
1662545700000|2022-09-07 10:15:00|3130.6|3124.6|3125.6|3119.6|3130.6|3124.6|3125.6|3119.6|7
1662546000000|2022-09-07 10:20:00|3125.4|3119.4|3124.6|3118.6|3126.4|3120.4|3124.4|3118.4|36
1662546300000|2022-09-07 10:25:00|3124.4|3118.4|3121.4|3115.4|3124.4|3118.4|3118.9|3112.9|64
1662546600000|2022-09-07 10:30:00|3120.9|3114.9|3118.4|3112.4|3122.1|3116.1|3118.1|3112.1|37
1662546900000|2022-09-07 10:35:00|3119.4|3113.4|3118.4|3112.4|3119.4|3113.4|3117.9|3111.9|24
1662547200000|2022-09-07 10:40:00|3118.6|3112.6|3119.1|3113.1|3119.4|3113.4|3118.1|3112.1|29
1662547500000|2022-09-07 10:45:00|3118.9|3112.9|3118.4|3112.4|3118.9|3112.9|3116.6|3110.6|31
1662547800000|2022-09-07 10:50:00|3119.4|3113.4|3123.4|3117.4|3124.6|3118.6|3119.4|3113.4|26
1662548100000|2022-09-07 10:55:00|3123.1|3117.1|3121.6|3115.6|3123.4|3117.4|3118.6|3112.6|40
1662548400000|2022-09-07 11:00:00|3121.4|3115.4|3121.9|3115.9|3123.6|3117.6|3119.9|3113.9|53
1662548700000|2022-09-07 11:05:00|3121.6|3115.6|3121.1|3115.1|3122.4|3116.4|3121.1|3115.1|6
1662549000000|2022-09-07 11:10:00|3120.9|3114.9|3115.9|3109.9|3121.6|3115.6|3115.4|3109.4|60
1662549300000|2022-09-07 11:15:00|3115.6|3109.6|3117.9|3111.9|3118.9|3112.9|3115.1|3109.1|20
1662549600000|2022-09-07 11:20:00|3117.6|3111.6|3118.6|3112.6|3119.4|3113.4|3117.4|3111.4|36
1662549900000|2022-09-07 11:25:00|3118.9|3112.9|3119.1|3113.1|3121.4|3115.4|3118.6|3112.6|34
1662550200000|2022-09-07 11:30:00|3118.9|3112.9|3119.1|3113.1|3121.4|3115.4|3118.9|3112.9|75
1662550500000|2022-09-07 11:35:00|3118.9|3112.9|3115.4|3109.4|3121.1|3115.1|3115.1|3109.1|51
1662550800000|2022-09-07 11:40:00|3115.1|3109.1|3116.1|3110.1|3116.6|3110.6|3114.6|3108.6|50
1662551100000|2022-09-07 11:45:00|3118.9|3112.9|3121.6|3115.6|3123.4|3117.4|3118.4|3112.4|52
1662551400000|2022-09-07 11:50:00|3121.9|3115.9|3131.6|3125.6|3131.9|3125.9|3121.4|3115.4|95
1662551700000|2022-09-07 11:55:00|3131.4|3125.4|3130.9|3124.9|3138.6|3132.6|3130.6|3124.6|65
1662552000000|2022-09-07 12:00:00|3131.1|3125.1|3128.6|3122.6|3136.8|3130.8|3128.6|3122.6|61
1662552300000|2022-09-07 12:05:00|3128.1|3122.1|3121.6|3115.6|3128.1|3122.1|3120.6|3114.6|43
1662552600000|2022-09-07 12:10:00|3120.6|3114.6|3116.1|3110.1|3120.6|3114.6|3116.1|3110.1|43
1662552900000|2022-09-07 12:15:00|3115.9|3109.9|3117.6|3111.6|3119.4|3113.4|3115.1|3109.1|47
1662553200000|2022-09-07 12:20:00|3117.4|3111.4|3118.6|3112.6|3120.1|3114.1|3115.4|3109.4|66
1662553500000|2022-09-07 12:25:00|3119.1|3113.1|3113.6|3107.6|3119.1|3113.1|3113.6|3107.6|41
1662553800000|2022-09-07 12:30:00|3113.9|3107.9|3118.6|3112.6|3119.6|3113.6|3113.6|3107.6|62
1662554100000|2022-09-07 12:35:00|3118.1|3112.1|3119.9|3113.9|3119.9|3113.9|3116.6|3110.6|40
1662554400000|2022-09-07 12:40:00|3119.6|3113.6|3119.6|3113.6|3120.4|3114.4|3116.6|3110.6|69
1662554700000|2022-09-07 12:45:00|3119.4|3113.4|3116.9|3110.9|3119.4|3113.4|3115.6|3109.6|46
1662555000000|2022-09-07 12:50:00|3117.4|3111.4|3115.9|3109.9|3119.6|3113.6|3115.4|3109.4|36
1662555300000|2022-09-07 12:55:00|3116.1|3110.1|3117.1|3111.1|3117.9|3111.9|3115.4|3109.4|38
1662555600000|2022-09-07 13:00:00|3117.4|3111.4|3120.4|3114.4|3133.8|3127.8|3117.4|3111.4|236
1662555900000|2022-09-07 13:05:00|3120.6|3114.6|3117.4|3111.4|3123.1|3117.1|3115.9|3109.9|139
1662556200000|2022-09-07 13:10:00|3117.9|3111.9|3114.4|3108.4|3119.4|3113.4|3113.4|3107.4|116
1662556500000|2022-09-07 13:15:00|3114.1|3108.1|3115.4|3109.4|3116.1|3110.1|3112.9|3106.9|55
1662556800000|2022-09-07 13:20:00|3115.6|3109.6|3104.6|3098.6|3116.9|3110.9|3104.1|3098.1|91
1662557100000|2022-09-07 13:25:00|3104.9|3098.9|3106.6|3100.6|3108.4|3102.4|3103.9|3097.9|91
1662557400000|2022-09-07 13:30:00|3106.4|3100.4|3104.9|3098.9|3106.9|3100.9|3104.4|3098.4|76
1662557700000|2022-09-07 13:35:00|3104.6|3098.6|3107.4|3101.4|3111.6|3105.6|3104.4|3098.4|145
1662558000000|2022-09-07 13:40:00|3107.1|3101.1|3106.6|3100.6|3108.9|3102.9|3103.6|3097.6|174
1662558300000|2022-09-07 13:45:00|3106.9|3100.9|3106.1|3100.1|3109.1|3103.1|3104.9|3098.9|154
1662558600000|2022-09-07 13:50:00|3106.6|3100.6|3106.4|3100.4|3107.4|3101.4|3104.4|3098.4|112
1662558900000|2022-09-07 13:55:00|3106.1|3100.1|3104.9|3098.9|3108.6|3102.6|3104.9|3098.9|121
1662559200000|2022-09-07 14:00:00|3104.6|3098.6|3101.4|3095.4|3106.1|3100.1|3099.4|3093.4|153
1662559500000|2022-09-07 14:05:00|3101.1|3095.1|3103.9|3097.9|3104.9|3098.9|3099.1|3093.1|112
1662559800000|2022-09-07 14:10:00|3104.1|3098.1|3100.1|3094.1|3106.1|3100.1|3099.4|3093.4|111
1662560100000|2022-09-07 14:15:00|3099.9|3093.9|3099.6|3093.6|3101.1|3095.1|3095.9|3089.9|59
1662560400000|2022-09-07 14:20:00|3099.9|3093.9|3096.9|3090.9|3102.6|3096.6|3095.4|3089.4|128
1662560700000|2022-09-07 14:25:00|3096.6|3090.6|3109.6|3103.6|3110.4|3104.4|3096.4|3090.4|130
1662561000000|2022-09-07 14:30:00|3109.9|3103.9|3118.6|3112.6|3118.6|3112.6|3109.9|3103.9|146
1662561300000|2022-09-07 14:35:00|3118.4|3112.4|3122.6|3116.6|3123.6|3117.6|3115.4|3109.4|110
1662561600000|2022-09-07 14:40:00|3122.9|3116.9|3126.9|3120.9|3130.6|3124.6|3121.6|3115.6|173
1662561900000|2022-09-07 14:45:00|3127.1|3121.1|3115.4|3109.4|3127.6|3121.6|3114.4|3108.4|109
1662562200000|2022-09-07 14:50:00|3115.1|3109.1|3119.9|3113.9|3122.4|3116.4|3114.9|3108.9|81
1662562500000|2022-09-07 14:55:00|3119.6|3113.6|3129.6|3123.6|3130.9|3124.9|3119.6|3113.6|122
1662562800000|2022-09-07 15:00:00|3129.4|3123.4|3123.6|3117.6|3130.9|3124.9|3123.6|3117.6|100
1662563100000|2022-09-07 15:05:00|3123.4|3117.4|3116.9|3110.9|3123.4|3117.4|3115.8|3109.8|78
1662563400000|2022-09-07 15:10:00|3116.6|3110.6|3123.1|3117.1|3124.6|3118.6|3116.6|3110.6|97
1662563700000|2022-09-07 15:15:00|3123.4|3117.4|3120.4|3114.4|3123.6|3117.6|3117.4|3111.4|79
1662564000000|2022-09-07 15:20:00|3120.6|3114.6|3123.6|3117.6|3125.4|3119.4|3120.6|3114.6|44
1662564300000|2022-09-07 15:25:00|3123.4|3117.4|3125.4|3119.4|3127.1|3121.1|3122.9|3116.9|77
1662564600000|2022-09-07 15:30:00|3124.9|3118.9|3124.1|3118.1|3126.9|3120.9|3123.6|3117.6|97
1662564900000|2022-09-07 15:35:00|3124.4|3118.4|3126.9|3120.9|3126.9|3120.9|3124.4|3118.4|48
1662565200000|2022-09-07 15:40:00|3126.6|3120.6|3126.6|3120.6|3127.1|3121.1|3125.1|3119.1|60
1662565500000|2022-09-07 15:45:00|3126.9|3120.9|3125.9|3119.9|3128.6|3122.6|3125.4|3119.4|97
1662565800000|2022-09-07 15:50:00|3126.1|3120.1|3124.1|3118.1|3126.4|3120.4|3123.4|3117.4|48
1662566100000|2022-09-07 15:55:00|3124.4|3118.4|3125.1|3119.1|3126.1|3120.1|3123.9|3117.9|61
1662566400000|2022-09-07 16:00:00|3125.4|3119.4|3125.1|3119.1|3126.4|3120.4|3124.9|3118.9|52
1662566700000|2022-09-07 16:05:00|3125.4|3119.4|3126.1|3120.1|3126.4|3120.4|3124.9|3118.9|65
1662567000000|2022-09-07 16:10:00|3125.9|3119.9|3128.6|3122.6|3130.4|3124.4|3125.4|3119.4|46
1662567300000|2022-09-07 16:15:00|3128.4|3122.4|3124.4|3118.4|3128.9|3122.9|3124.1|3118.1|96
1662567600000|2022-09-07 16:20:00|3124.1|3118.1|3121.4|3115.4|3124.1|3118.1|3119.9|3113.9|35
1662567900000|2022-09-07 16:25:00|3121.1|3115.1|3119.6|3113.6|3121.4|3115.4|3118.6|3112.6|52
1662568200000|2022-09-07 16:30:00|3119.1|3113.1|3122.1|3116.1|3122.1|3116.1|3119.1|3113.1|25
1662568500000|2022-09-07 16:35:00|3121.9|3115.9|3124.9|3118.9|3124.9|3118.9|3121.6|3115.6|28
1662568800000|2022-09-07 16:40:00|3125.1|3119.1|3124.9|3118.9|3126.9|3120.9|3123.4|3117.4|31
1662569100000|2022-09-07 16:45:00|3125.1|3119.1|3123.9|3117.9|3125.4|3119.4|3123.9|3117.9|12
1662569400000|2022-09-07 16:50:00|3123.6|3117.6|3124.9|3118.9|3126.1|3120.1|3123.4|3117.4|48
1662569700000|2022-09-07 16:55:00|3123.9|3117.9|3126.8|3120.8|3127|3121|3122.1|3116.1|89
1662570000000|2022-09-07 17:00:00|3126.5|3120.5|3125.8|3119.8|3126.8|3120.8|3125.6|3119.6|66
1662570300000|2022-09-07 17:05:00|3125.5|3119.5|3124.1|3118.1|3127.5|3121.5|3124.1|3118.1|74
1662570600000|2022-09-07 17:10:00|3124|3118|3126.5|3120.5|3126.5|3120.5|3123.3|3117.3|28
1662570900000|2022-09-07 17:15:00|3126.8|3120.8|3125.6|3119.6|3127|3121|3125.3|3119.3|19
1662571200000|2022-09-07 17:20:00|3125.8|3119.8|3125.8|3119.8|3126.5|3120.5|3125.5|3119.5|51
1662571500000|2022-09-07 17:25:00|3125.5|3119.5|3126.8|3120.8|3126.8|3120.8|3124.8|3118.8|34
1662571800000|2022-09-07 17:30:00|3125.8|3119.8|3126.8|3120.8|3128|3122|3125.8|3119.8|24
1662572100000|2022-09-07 17:35:00|3127|3121|3126.5|3120.5|3127|3121|3126|3120|36
1662572400000|2022-09-07 17:40:00|3126.8|3120.8|3121.8|3115.8|3129.5|3123.5|3120.9|3114.9|33
1662572700000|2022-09-07 17:45:00|3122|3116|3122.3|3116.3|3122.5|3116.5|3121.8|3115.8|11
1662573000000|2022-09-07 17:50:00|3122|3116|3122|3116|3122.8|3116.8|3121.5|3115.5|29
1662573300000|2022-09-07 17:55:00|3121.9|3115.9|3127.8|3109|3128|3115.9|3121.5|3109|4
1662595200000|2022-09-08 00:00:00|3134.3|3128.3|3130.9|3124.9|3134.9|3128.9|3130.6|3124.6|20
1662595500000|2022-09-08 00:05:00|3130.6|3124.6|3123.9|3117.9|3131|3125|3120|3114|50
1662595800000|2022-09-08 00:10:00|3124|3118|3128|3122|3130|3124|3124|3118|10
1662596100000|2022-09-08 00:15:00|3128.3|3122.3|3129|3123|3129|3123|3128|3122|14
1662596400000|2022-09-08 00:20:00|3129.3|3123.3|3130.8|3124.8|3133.5|3127.5|3129.3|3123.3|26
1662596700000|2022-09-08 00:25:00|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1662597000000|2022-09-08 00:30:00|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131|3125|7
1662597300000|2022-09-08 00:35:00|3131.3|3125.3|3133.8|3127.8|3134.3|3128.3|3131.3|3125.3|9
1662598200000|2022-09-08 00:50:00|3134|3128|3134.3|3128.3|3135.5|3129.5|3134|3128|45
1662598500000|2022-09-08 00:55:00|3134.5|3128.5|3132.3|3126.3|3134.5|3128.5|3131.8|3125.8|34
1662598800000|2022-09-08 01:00:00|3132.5|3126.5|3143.3|3137.3|3145.5|3139.5|3132.5|3126.5|194
1662599100000|2022-09-08 01:05:00|3143.5|3137.5|3144.5|3138.5|3147.5|3141.5|3141|3135|166
1662599400000|2022-09-08 01:10:00|3144.8|3138.8|3137.8|3131.8|3145|3139|3137.8|3131.8|117
1662599700000|2022-09-08 01:15:00|3138|3132|3138.5|3132.5|3141|3135|3136.8|3130.8|88
1662600000000|2022-09-08 01:20:00|3137.8|3131.8|3144.3|3138.3|3146.5|3140.5|3136|3130|51
1662600300000|2022-09-08 01:25:00|3144|3138|3144|3138|3144.5|3138.5|3143.5|3137.5|37
1662600600000|2022-09-08 01:30:00|3144.5|3138.5|3144.3|3138.3|3144.8|3138.8|3142.5|3136.5|31
1662600900000|2022-09-08 01:35:00|3144.5|3138.5|3140.5|3134.5|3144.5|3138.5|3140.5|3134.5|35
1662601200000|2022-09-08 01:40:00|3140.8|3134.8|3139.5|3133.5|3140.8|3134.8|3138.5|3132.5|15
1662601500000|2022-09-08 01:45:00|3140|3134|3144.3|3138.3|3145|3139|3140|3134|122
1662601800000|2022-09-08 01:50:00|3144.5|3138.5|3144.3|3138.3|3145.5|3139.5|3143.3|3137.3|83
1662602100000|2022-09-08 01:55:00|3144|3138|3143.3|3137.3|3144.3|3138.3|3141.5|3135.5|83
1662602400000|2022-09-08 02:00:00|3143|3137|3141.5|3135.5|3145|3139|3140.3|3134.3|82
1662602700000|2022-09-08 02:05:00|3141.8|3135.8|3143.8|3137.8|3144|3138|3141.5|3135.5|32
1662603000000|2022-09-08 02:10:00|3144|3138|3143.3|3137.3|3144.3|3138.3|3142.5|3136.5|46
1662603300000|2022-09-08 02:15:00|3143.5|3137.5|3143.8|3137.8|3143.8|3137.8|3143.5|3137.5|4
1662603600000|2022-09-08 02:20:00|3144|3138|3143.5|3137.5|3144|3138|3143.3|3137.3|7
1662603900000|2022-09-08 02:25:00|3144|3138|3144|3138|3144|3138|3144|3138|1
1662604200000|2022-09-08 02:30:00|3144.3|3138.3|3148|3142|3150|3144|3144.3|3138.3|48
1662604500000|2022-09-08 02:35:00|3147.8|3141.8|3148.3|3142.3|3148.8|3142.8|3146.3|3140.3|96
1662604800000|2022-09-08 02:40:00|3148|3142|3150.5|3144.5|3151.5|3145.5|3147.3|3141.3|40
1662605100000|2022-09-08 02:45:00|3151|3145|3151.8|3145.8|3151.8|3145.8|3150|3144|30
1662605400000|2022-09-08 02:50:00|3151.5|3145.5|3154|3148|3157.5|3151.5|3151.5|3145.5|93
1662605700000|2022-09-08 02:55:00|3154.3|3148.3|3158.3|3152.3|3158.5|3152.5|3154|3148|59
1662606000000|2022-09-08 03:00:00|3158.5|3152.5|3168.5|3162.5|3169.5|3163.5|3158|3152|111
1662606300000|2022-09-08 03:05:00|3169.5|3163.5|3170|3164|3173|3167|3165.5|3159.5|189
1662606600000|2022-09-08 03:10:00|3170.8|3164.8|3172.5|3166.5|3175|3169|3170.8|3164.8|42
1662606900000|2022-09-08 03:15:00|3172.8|3166.8|3161|3155|3173|3167|3160.3|3154.3|131
1662607200000|2022-09-08 03:20:00|3161.3|3155.3|3157|3151|3161.3|3155.3|3155.8|3149.8|125
1662607500000|2022-09-08 03:25:00|3156.8|3150.8|3157.3|3151.3|3159.5|3153.5|3155.3|3149.3|118
1662607800000|2022-09-08 03:30:00|3156.8|3150.8|3154.3|3148.3|3157.3|3151.3|3154|3148|21
1662608100000|2022-09-08 03:35:00|3154|3148|3154.8|3148.8|3155.3|3149.3|3154|3148|35
1662608400000|2022-09-08 03:40:00|3154.5|3148.5|3154.8|3148.8|3155.3|3149.3|3154|3148|24
1662608700000|2022-09-08 03:45:00|3154.5|3148.5|3154.5|3148.5|3155.3|3149.3|3154.3|3148.3|33
1662609000000|2022-09-08 03:50:00|3154.3|3148.3|3154.5|3148.5|3154.8|3148.8|3154.3|3148.3|18
1662609300000|2022-09-08 03:55:00|3154.3|3148.3|3154.8|3148.8|3154.8|3148.8|3154.3|3148.3|35
1662609600000|2022-09-08 04:00:00|3155|3149|3154.8|3148.8|3155.3|3149.3|3154.5|3148.5|32
1662609900000|2022-09-08 04:05:00|3154.5|3148.5|3155|3149|3155|3149|3154.3|3148.3|20
1662610200000|2022-09-08 04:10:00|3155.3|3149.3|3154.5|3148.5|3155.3|3149.3|3154.3|3148.3|19
1662610500000|2022-09-08 04:15:00|3154.3|3148.3|3154.3|3148.3|3155|3149|3154.3|3148.3|23
1662611100000|2022-09-08 04:25:00|3154|3148|3154.5|3148.5|3154.5|3148.5|3154|3148|27
1662611400000|2022-09-08 04:30:00|3154.3|3148.3|3154.3|3148.3|3154.5|3148.5|3153.8|3147.8|17
1662611700000|2022-09-08 04:35:00|3154.5|3148.5|3154.5|3148.5|3154.8|3148.8|3154|3148|27
1662612000000|2022-09-08 04:40:00|3154.3|3148.3|3154.5|3148.5|3154.8|3148.8|3154.3|3148.3|4
1662612300000|2022-09-08 04:45:00|3154.8|3148.8|3154.5|3148.5|3155|3149|3154.3|3148.3|12
1662612600000|2022-09-08 04:50:00|3154.3|3148.3|3154.5|3148.5|3154.5|3148.5|3154.3|3148.3|12
1662612900000|2022-09-08 04:55:00|3155.5|3149.5|3155|3149|3155.5|3149.5|3154.8|3148.8|36
1662613200000|2022-09-08 05:00:00|3155.3|3149.3|3155.3|3149.3|3155.8|3149.8|3154.8|3148.8|19
1662613500000|2022-09-08 05:05:00|3155|3149|3154.8|3148.8|3155.8|3149.8|3154.8|3148.8|33
1662613800000|2022-09-08 05:10:00|3155|3149|3155.5|3149.5|3155.5|3149.5|3154.8|3148.8|18
1662614100000|2022-09-08 05:15:00|3155.3|3149.3|3155.8|3149.8|3156.5|3150.5|3154.5|3148.5|34
1662614400000|2022-09-08 05:20:00|3156|3150|3161.5|3155.5|3162|3156|3154.8|3148.8|44
1662614700000|2022-09-08 05:25:00|3161.3|3155.3|3160.5|3154.5|3162.3|3156.3|3160.5|3154.5|33
1662615000000|2022-09-08 05:30:00|3159.8|3153.8|3157.3|3151.3|3163.3|3157.3|3157|3151|85
1662615300000|2022-09-08 05:35:00|3157.5|3151.5|3165|3159|3165.8|3159.8|3157|3151|32
1662615600000|2022-09-08 05:40:00|3166|3160|3169|3163|3170|3164|3166|3160|46
1662615900000|2022-09-08 05:45:00|3169.3|3163.3|3173.5|3167.5|3173.5|3167.5|3166.3|3160.3|97
1662616200000|2022-09-08 05:50:00|3172.8|3166.8|3169.5|3163.5|3173.3|3167.3|3168.3|3162.3|101
1662616500000|2022-09-08 05:55:00|3169.8|3163.8|3169|3163|3170.5|3164.5|3167.8|3161.8|25
1662616800000|2022-09-08 06:00:00|3169.3|3163.3|3166|3160|3170.8|3164.8|3163|3157|115
1662617100000|2022-09-08 06:05:00|3165.8|3159.8|3162.8|3156.8|3166|3160|3162|3156|64
1662617400000|2022-09-08 06:10:00|3163|3157|3168|3162|3168|3162|3162|3156|97
1662617700000|2022-09-08 06:15:00|3168.3|3162.3|3169.3|3163.3|3171.3|3165.3|3168.3|3162.3|41
1662618000000|2022-09-08 06:20:00|3169.8|3163.8|3162.8|3156.8|3171.5|3165.5|3162.8|3156.8|36
1662618300000|2022-09-08 06:25:00|3162.5|3156.5|3163.5|3157.5|3163.5|3157.5|3158|3152|82
1662618600000|2022-09-08 06:30:00|3163.8|3157.8|3159|3153|3164|3158|3158.3|3152.3|45
1662618900000|2022-09-08 06:35:00|3158.8|3152.8|3163.3|3157.3|3163.8|3157.8|3158.8|3152.8|58
1662619200000|2022-09-08 06:40:00|3163|3157|3165.5|3159.5|3165.5|3159.5|3160.8|3154.8|70
1662619500000|2022-09-08 06:45:00|3165.3|3159.3|3166.5|3160.5|3166.5|3160.5|3162.8|3156.8|52
1662619800000|2022-09-08 06:50:00|3166.3|3160.3|3168.3|3162.3|3168.3|3162.3|3165|3159|35
1662620100000|2022-09-08 06:55:00|3168|3162|3153.9|3147.9|3168.1|3162.1|3153.6|3147.6|125
1662620400000|2022-09-08 07:00:00|3152.6|3146.6|3162.4|3156.4|3165|3159|3151.6|3145.6|105
1662620700000|2022-09-08 07:05:00|3162.1|3156.1|3153.4|3147.4|3162.6|3156.6|3153.4|3147.4|54
1662621000000|2022-09-08 07:10:00|3153.6|3147.6|3153.1|3147.1|3153.9|3147.9|3150.6|3144.6|24
1662621300000|2022-09-08 07:15:00|3153.4|3147.4|3148.1|3142.1|3157.1|3151.1|3148.1|3142.1|34
1662621600000|2022-09-08 07:20:00|3147.9|3141.9|3150.1|3144.1|3151.9|3145.9|3146.1|3140.1|39
1662621900000|2022-09-08 07:25:00|3149.9|3143.9|3150.1|3144.1|3150.1|3144.1|3146.4|3140.4|44
1662622200000|2022-09-08 07:30:00|3149.9|3143.9|3148.4|3142.4|3149.9|3143.9|3144.9|3138.9|53
1662622500000|2022-09-08 07:35:00|3147.6|3141.6|3149.4|3143.4|3149.4|3143.4|3145.1|3139.1|32
1662622800000|2022-09-08 07:40:00|3149.6|3143.6|3146.4|3140.4|3150.9|3144.9|3145.6|3139.6|39
1662623100000|2022-09-08 07:45:00|3146.6|3140.6|3145.4|3139.4|3146.6|3140.6|3144.6|3138.6|19
1662623400000|2022-09-08 07:50:00|3145.1|3139.1|3141.1|3135.1|3145.4|3139.4|3140.6|3134.6|53
1662623700000|2022-09-08 07:55:00|3140.9|3134.9|3141.9|3135.9|3142.4|3136.4|3138.9|3132.9|33
1662624000000|2022-09-08 08:00:00|3141.6|3135.6|3135.4|3129.4|3141.6|3135.6|3133.6|3127.6|67
1662624300000|2022-09-08 08:05:00|3135.1|3129.1|3139.9|3133.9|3140.1|3134.1|3133.1|3127.1|56
1662624600000|2022-09-08 08:10:00|3139.6|3133.6|3137.6|3131.6|3143.1|3137.1|3136.6|3130.6|43
1662624900000|2022-09-08 08:15:00|3137.4|3131.4|3135.4|3129.4|3139.1|3133.1|3133.9|3127.9|65
1662625200000|2022-09-08 08:20:00|3134.9|3128.9|3131.9|3125.9|3136.6|3130.6|3130.6|3124.6|56
1662625500000|2022-09-08 08:25:00|3132.1|3126.1|3140.9|3134.9|3142.9|3136.9|3132.1|3126.1|84
1662625800000|2022-09-08 08:30:00|3140.4|3134.4|3138.4|3132.4|3142.1|3136.1|3137.4|3131.4|43
1662626100000|2022-09-08 08:35:00|3139.1|3133.1|3137.1|3131.1|3140.1|3134.1|3134.6|3128.6|31
1662626400000|2022-09-08 08:40:00|3137.6|3131.6|3136.4|3130.4|3138.9|3132.9|3134.9|3128.9|37
1662626700000|2022-09-08 08:45:00|3136.1|3130.1|3134.6|3128.6|3138.1|3132.1|3133.9|3127.9|32
1662627000000|2022-09-08 08:50:00|3134.4|3128.4|3136.4|3130.4|3138.9|3132.9|3133.6|3127.6|31
1662627300000|2022-09-08 08:55:00|3136.1|3130.1|3135.6|3129.6|3136.1|3130.1|3133.4|3127.4|24
1662627600000|2022-09-08 09:00:00|3135.9|3129.9|3130.9|3124.9|3138.4|3132.4|3130.9|3124.9|48
1662627900000|2022-09-08 09:05:00|3131.1|3125.1|3130.6|3124.6|3132.9|3126.9|3128.6|3122.6|57
1662628200000|2022-09-08 09:10:00|3131.1|3125.1|3132.6|3126.6|3132.6|3126.6|3128.9|3122.9|50
1662628500000|2022-09-08 09:15:00|3132.9|3126.9|3132.6|3126.6|3136.4|3130.4|3131.9|3125.9|27
1662628800000|2022-09-08 09:20:00|3132.9|3126.9|3134.4|3128.4|3136.6|3130.6|3132.1|3126.1|61
1662629100000|2022-09-08 09:25:00|3134.9|3128.9|3133.4|3127.4|3135.6|3129.6|3132.9|3126.9|32
1662629400000|2022-09-08 09:30:00|3133.6|3127.6|3136.6|3130.6|3136.6|3130.6|3133.6|3127.6|31
1662629700000|2022-09-08 09:35:00|3136.1|3130.1|3133.6|3127.6|3136.1|3130.1|3133.6|3127.6|15
1662630000000|2022-09-08 09:40:00|3133.9|3127.9|3138.6|3132.6|3138.9|3132.9|3133.9|3127.9|25
1662630300000|2022-09-08 09:45:00|3138.9|3132.9|3137.6|3131.6|3138.9|3132.9|3137.6|3131.6|5
1662630600000|2022-09-08 09:50:00|3137.4|3131.4|3137.9|3131.9|3138.4|3132.4|3137.4|3131.4|15
1662630900000|2022-09-08 09:55:00|3137.6|3131.6|3138.1|3132.1|3139.1|3133.1|3137.6|3131.6|24
1662631200000|2022-09-08 10:00:00|3137.9|3131.9|3137.9|3131.9|3137.9|3131.9|3136.4|3130.4|9
1662631500000|2022-09-08 10:05:00|3137.6|3131.6|3138.9|3132.9|3139.1|3133.1|3136.1|3130.1|45
1662631800000|2022-09-08 10:10:00|3138.6|3132.6|3137.6|3131.6|3138.6|3132.6|3137.6|3131.6|15
1662632100000|2022-09-08 10:15:00|3137.9|3131.9|3138.9|3132.9|3139.1|3133.1|3137.4|3131.4|12
1662632400000|2022-09-08 10:20:00|3139.1|3133.1|3139.9|3133.9|3143.6|3137.6|3138.9|3132.9|36
1662632700000|2022-09-08 10:25:00|3139.4|3133.4|3141.4|3135.4|3141.4|3135.4|3139.4|3133.4|9
1662633000000|2022-09-08 10:30:00|3141.6|3135.6|3141.6|3135.6|3141.9|3135.9|3140.6|3134.6|20
1662633300000|2022-09-08 10:35:00|3141.4|3135.4|3149.1|3143.1|3149.4|3143.4|3140.9|3134.9|43
1662633600000|2022-09-08 10:40:00|3148.6|3142.6|3143.6|3137.6|3148.6|3142.6|3143.4|3137.4|26
1662633900000|2022-09-08 10:45:00|3143.4|3137.4|3140.1|3134.1|3143.4|3137.4|3137.4|3131.4|46
1662634200000|2022-09-08 10:50:00|3139.9|3133.9|3147.1|3141.1|3147.4|3141.4|3138.9|3132.9|61
1662634500000|2022-09-08 10:55:00|3147.6|3141.6|3145.9|3139.9|3149.9|3143.9|3145.1|3139.1|47
1662634800000|2022-09-08 11:00:00|3146.1|3140.1|3152.5|3146.5|3156.1|3150.1|3145.9|3139.9|49
1662635100000|2022-09-08 11:05:00|3152.3|3146.3|3156.4|3150.4|3157|3151|3148.9|3142.9|33
1662635400000|2022-09-08 11:10:00|3155.9|3149.9|3146.6|3140.6|3155.9|3149.9|3146.6|3140.6|72
1662635700000|2022-09-08 11:15:00|3146.9|3140.9|3158.1|3152.1|3160.4|3154.4|3146.6|3140.6|57
1662636000000|2022-09-08 11:20:00|3157.9|3151.9|3159.1|3153.1|3159.6|3153.6|3156.1|3150.1|34
1662636300000|2022-09-08 11:25:00|3159.4|3153.4|3163.6|3157.6|3164.4|3158.4|3159.4|3153.4|42
1662636600000|2022-09-08 11:30:00|3163.9|3157.9|3164.9|3158.9|3165.6|3159.6|3158.6|3152.6|50
1662636900000|2022-09-08 11:35:00|3165.1|3159.1|3167.4|3161.4|3167.4|3161.4|3163.1|3157.1|69
1662637200000|2022-09-08 11:40:00|3167.1|3161.1|3157.1|3151.1|3167.1|3161.1|3155.4|3149.4|82
1662637500000|2022-09-08 11:45:00|3156.6|3150.6|3164.4|3158.4|3164.4|3158.4|3154.1|3148.1|68
1662637800000|2022-09-08 11:50:00|3165.4|3159.4|3166.1|3160.1|3170.9|3164.9|3164.1|3158.1|90
1662638100000|2022-09-08 11:55:00|3164.9|3158.9|3157.4|3151.4|3165.6|3159.6|3154.1|3148.1|73
1662638400000|2022-09-08 12:00:00|3158.4|3152.4|3155.1|3149.1|3158.9|3152.9|3153.6|3147.6|60
1662638700000|2022-09-08 12:05:00|3154.6|3148.6|3157.4|3151.4|3160.4|3154.4|3154.6|3148.6|54
1662639000000|2022-09-08 12:10:00|3157.6|3151.6|3151.1|3145.1|3159.4|3153.4|3150.6|3144.6|56
1662639300000|2022-09-08 12:15:00|3151.4|3145.4|3147.6|3141.6|3155.6|3149.6|3146.1|3140.1|235
1662639600000|2022-09-08 12:20:00|3147.4|3141.4|3150.9|3144.9|3155.3|3149.3|3144.9|3138.9|148
1662639900000|2022-09-08 12:25:00|3150.6|3144.6|3145.1|3139.1|3153.4|3147.4|3144.1|3138.1|81
1662640200000|2022-09-08 12:30:00|3145.4|3139.4|3143.4|3137.4|3149.1|3143.1|3141.9|3135.9|105
1662640500000|2022-09-08 12:35:00|3142.9|3136.9|3145.9|3139.9|3148.4|3142.4|3142.1|3136.1|107
1662640800000|2022-09-08 12:40:00|3146.1|3140.1|3140.4|3134.4|3147.6|3141.6|3140.4|3134.4|61
1662641100000|2022-09-08 12:45:00|3140.1|3134.1|3143.1|3137.1|3147.9|3141.9|3139.1|3133.1|81
1662641400000|2022-09-08 12:50:00|3143.4|3137.4|3144.6|3138.6|3147.1|3141.1|3142.6|3136.6|72
1662641700000|2022-09-08 12:55:00|3144.9|3138.9|3139.9|3133.9|3144.9|3138.9|3138.1|3132.1|72
1662642000000|2022-09-08 13:00:00|3138.9|3132.9|3142.1|3136.1|3146.3|3140.3|3137.4|3131.4|321
1662642300000|2022-09-08 13:05:00|3142.4|3136.4|3144.9|3138.9|3147.6|3141.6|3142.4|3136.4|228
1662642600000|2022-09-08 13:10:00|3144.6|3138.6|3144.4|3138.4|3147.6|3141.6|3139.9|3133.9|235
1662642900000|2022-09-08 13:15:00|3144.9|3138.9|3143.9|3137.9|3147.1|3141.1|3142.1|3136.1|150
1662643200000|2022-09-08 13:20:00|3144.1|3138.1|3145.6|3139.6|3146.9|3140.9|3143.4|3137.4|99
1662643500000|2022-09-08 13:25:00|3145.4|3139.4|3144.6|3138.6|3147.9|3141.9|3144.1|3138.1|84
1662643800000|2022-09-08 13:30:00|3144.4|3138.4|3146.6|3140.6|3148.1|3142.1|3143.1|3137.1|130
1662644100000|2022-09-08 13:35:00|3146.4|3140.4|3147.6|3141.6|3149.1|3143.1|3144.9|3138.9|98
1662644400000|2022-09-08 13:40:00|3146.9|3140.9|3150.1|3144.1|3150.4|3144.4|3142.6|3136.6|116
1662644700000|2022-09-08 13:45:00|3149.9|3143.9|3147.6|3141.6|3149.9|3143.9|3145.4|3139.4|135
1662645000000|2022-09-08 13:50:00|3147.4|3141.4|3144.9|3138.9|3148.1|3142.1|3144.1|3138.1|66
1662645300000|2022-09-08 13:55:00|3144.6|3138.6|3149.1|3143.1|3150.1|3144.1|3144.6|3138.6|136
1662645600000|2022-09-08 14:00:00|3149.4|3143.4|3144.9|3138.9|3149.4|3143.4|3143.6|3137.6|162
1662645900000|2022-09-08 14:05:00|3144.6|3138.6|3141.9|3135.9|3146.6|3140.6|3141.4|3135.4|94
1662646200000|2022-09-08 14:10:00|3141.6|3135.6|3139.1|3133.1|3143.4|3137.4|3135.4|3129.4|208
1662646500000|2022-09-08 14:15:00|3138.4|3132.4|3139.6|3133.6|3139.6|3133.6|3134.9|3128.9|85
1662646800000|2022-09-08 14:20:00|3139.4|3133.4|3138.9|3132.9|3141.9|3135.9|3137.6|3131.6|107
1662647100000|2022-09-08 14:25:00|3138.6|3132.6|3139.9|3133.9|3141.1|3135.1|3136.1|3130.1|59
1662647400000|2022-09-08 14:30:00|3139.4|3133.4|3142.4|3136.4|3143.4|3137.4|3138.6|3132.6|90
1662647700000|2022-09-08 14:35:00|3142.1|3136.1|3141.1|3135.1|3142.4|3136.4|3140.1|3134.1|38
1662648000000|2022-09-08 14:40:00|3140.9|3134.9|3137.1|3131.1|3140.9|3134.9|3135.9|3129.9|64
1662648300000|2022-09-08 14:45:00|3137.4|3131.4|3133.6|3127.6|3137.4|3131.4|3132.6|3126.6|60
1662648600000|2022-09-08 14:50:00|3132.9|3126.9|3130.4|3124.4|3133.9|3127.9|3129.4|3123.4|90
1662648900000|2022-09-08 14:55:00|3130.1|3124.1|3131.9|3125.9|3134.9|3128.9|3126.4|3120.4|98
1662649200000|2022-09-08 15:00:00|3131.4|3125.4|3136.1|3130.1|3137.1|3131.1|3130.9|3124.9|64
1662649500000|2022-09-08 15:05:00|3136.4|3130.4|3140.1|3134.1|3142.6|3136.6|3136.4|3130.4|49
1662649800000|2022-09-08 15:10:00|3139.9|3133.9|3142.4|3136.4|3142.6|3136.6|3137.4|3131.4|76
1662650100000|2022-09-08 15:15:00|3142.6|3136.6|3142.4|3136.4|3142.6|3136.6|3137.1|3131.1|130
1662650400000|2022-09-08 15:20:00|3141.9|3135.9|3140.6|3134.6|3146.6|3140.6|3140.1|3134.1|83
1662650700000|2022-09-08 15:25:00|3140.9|3134.9|3136.6|3130.6|3141.1|3135.1|3136.6|3130.6|38
1662651000000|2022-09-08 15:30:00|3137.1|3131.1|3142.4|3136.4|3142.4|3136.4|3136.6|3130.6|83
1662651300000|2022-09-08 15:35:00|3142.1|3136.1|3143.1|3137.1|3147.1|3141.1|3142.1|3136.1|83
1662651600000|2022-09-08 15:40:00|3143.4|3137.4|3147.6|3141.6|3147.9|3141.9|3143.4|3137.4|67
1662651900000|2022-09-08 15:45:00|3147.4|3141.4|3147.9|3141.9|3149.4|3143.4|3146.4|3140.4|77
1662652200000|2022-09-08 15:50:00|3147.6|3141.6|3154.6|3148.6|3156.1|3150.1|3146.9|3140.9|67
1662652500000|2022-09-08 15:55:00|3154.9|3148.9|3153.9|3147.9|3155.6|3149.6|3152.4|3146.4|62
1662652800000|2022-09-08 16:00:00|3153.4|3147.4|3147.6|3141.6|3155.1|3149.1|3147.4|3141.4|101
1662653100000|2022-09-08 16:05:00|3147.4|3141.4|3148.4|3142.4|3148.9|3142.9|3146.6|3140.6|61
1662653400000|2022-09-08 16:10:00|3147.6|3141.6|3149.4|3143.4|3149.6|3143.6|3146.4|3140.4|146
1662653700000|2022-09-08 16:15:00|3149.1|3143.1|3150.1|3144.1|3151.6|3145.6|3148.6|3142.6|105
1662654000000|2022-09-08 16:20:00|3149.9|3143.9|3150.4|3144.4|3150.4|3144.4|3148.4|3142.4|82
1662654300000|2022-09-08 16:25:00|3151.1|3145.1|3152.1|3146.1|3152.9|3146.9|3151.1|3145.1|14
1662654600000|2022-09-08 16:30:00|3151.9|3145.9|3153.6|3147.6|3153.9|3147.9|3151.4|3145.4|32
1662654900000|2022-09-08 16:35:00|3153.9|3147.9|3153.9|3147.9|3153.9|3147.9|3152.4|3146.4|14
1662655200000|2022-09-08 16:40:00|3154.1|3148.1|3154.1|3148.1|3154.4|3148.4|3153.4|3147.4|22
1662655500000|2022-09-08 16:45:00|3152.9|3146.9|3157.6|3151.6|3158.6|3152.6|3152.9|3146.9|90
1662655800000|2022-09-08 16:50:00|3157.9|3151.9|3151.1|3145.1|3158.1|3152.1|3150.4|3144.4|65
1662656100000|2022-09-08 16:55:00|3150.9|3144.9|3153.8|3147.8|3154.8|3148.8|3150.4|3144.4|72
1662656400000|2022-09-08 17:00:00|3154.3|3148.3|3155.6|3149.6|3155.8|3149.8|3154|3148|56
1662656700000|2022-09-08 17:05:00|3155.4|3149.4|3156|3150|3156|3150|3155.4|3149.4|84
1662657000000|2022-09-08 17:10:00|3156.3|3150.3|3155.4|3149.4|3156.5|3150.5|3153.3|3147.3|42
1662657300000|2022-09-08 17:15:00|3155.6|3149.6|3157.5|3151.5|3157.8|3151.8|3155.6|3149.6|54
1662657600000|2022-09-08 17:20:00|3157.3|3151.3|3154.3|3148.3|3157.4|3151.4|3153.3|3147.3|47
1662657900000|2022-09-08 17:25:00|3154.5|3148.5|3156|3150|3156|3150|3153.9|3147.9|52
1662658200000|2022-09-08 17:30:00|3155.8|3149.8|3155.8|3149.8|3156.5|3150.5|3155.6|3149.6|98
1662658500000|2022-09-08 17:35:00|3155.6|3149.6|3156.3|3150.3|3157|3151|3155.6|3149.6|59
1662658800000|2022-09-08 17:40:00|3156.8|3150.8|3156.5|3150.5|3156.8|3150.8|3156.3|3150.3|66
1662659100000|2022-09-08 17:45:00|3156.3|3150.3|3156.5|3150.5|3156.8|3150.8|3156.3|3150.3|64
1662659400000|2022-09-08 17:50:00|3156.3|3150.3|3155.1|3149.1|3156.8|3150.8|3149.4|3143.4|54
1662659700000|2022-09-08 17:55:00|3156.9|3150.9|3162.3|3143.5|3164|3151.6|3156.9|3142.8|13
1662681600000|2022-09-09 00:00:00|3161.4|3155.4|3165.3|3159.3|3165.3|3159.3|3161.4|3155.4|21
1662681900000|2022-09-09 00:05:00|3165.4|3159.4|3168.5|3162.5|3168.5|3162.5|3165.4|3159.4|12
1662682200000|2022-09-09 00:10:00|3168.4|3162.4|3169|3163|3169|3163|3168.4|3162.4|4
1662682800000|2022-09-09 00:20:00|3169.5|3163.5|3171.1|3165.1|3176.1|3170.1|3169.5|3163.5|72
1662683100000|2022-09-09 00:25:00|3170.9|3164.9|3174.3|3168.3|3174.3|3168.3|3170.9|3164.9|42
1662683400000|2022-09-09 00:30:00|3174|3168|3176.5|3170.5|3176.5|3170.5|3173.8|3167.8|24
1662683700000|2022-09-09 00:35:00|3176.8|3170.8|3177.5|3171.5|3177.8|3171.8|3176.8|3170.8|30
1662684000000|2022-09-09 00:40:00|3177.8|3171.8|3171.1|3165.1|3178|3172|3171.1|3165.1|38
1662684300000|2022-09-09 00:45:00|3171.4|3165.4|3172|3166|3172.5|3166.5|3171.4|3165.4|13
1662684600000|2022-09-09 00:50:00|3172.3|3166.3|3173.8|3167.8|3173.8|3167.8|3170.3|3164.3|54
1662684900000|2022-09-09 00:55:00|3173.5|3167.5|3171.5|3165.5|3174|3168|3170|3164|27
1662685200000|2022-09-09 01:00:00|3171.3|3165.3|3169.3|3163.3|3171.8|3165.8|3167.8|3161.8|89
1662685500000|2022-09-09 01:05:00|3169.8|3163.8|3174.3|3168.3|3175|3169|3169.8|3163.8|112
1662685800000|2022-09-09 01:10:00|3174.5|3168.5|3174.3|3168.3|3175.8|3169.8|3172.5|3166.5|88
1662686100000|2022-09-09 01:15:00|3174.5|3168.5|3182|3176|3182.5|3176.5|3174.5|3168.5|67
1662686400000|2022-09-09 01:20:00|3183.3|3177.3|3193|3187|3193.5|3187.5|3182.3|3176.3|103
1662686700000|2022-09-09 01:25:00|3193.3|3187.3|3198.3|3192.3|3198.5|3192.5|3193|3187|100
1662687000000|2022-09-09 01:30:00|3198|3192|3202|3196|3202.3|3196.3|3197.3|3191.3|60
1662687300000|2022-09-09 01:35:00|3201.8|3195.8|3210.3|3204.3|3214|3208|3201.8|3195.8|110
1662687600000|2022-09-09 01:40:00|3210.8|3204.8|3212.5|3206.5|3213.3|3207.3|3209.5|3203.5|60
1662687900000|2022-09-09 01:45:00|3212.8|3206.8|3220.5|3214.5|3222|3216|3212.8|3206.8|119
1662688200000|2022-09-09 01:50:00|3221|3215|3228.5|3222.5|3229.3|3223.3|3221|3215|102
1662688500000|2022-09-09 01:55:00|3229.3|3223.3|3233.8|3227.8|3240.3|3234.3|3229.3|3223.3|149
1662688800000|2022-09-09 02:00:00|3233.3|3227.3|3238|3232|3239.3|3233.3|3233.3|3227.3|101
1662689100000|2022-09-09 02:05:00|3237.8|3231.8|3242.5|3236.5|3242.8|3236.8|3237.8|3231.8|66
1662689400000|2022-09-09 02:10:00|3242.8|3236.8|3246.3|3240.3|3248.5|3242.5|3242.5|3236.5|133
1662689700000|2022-09-09 02:15:00|3246.5|3240.5|3249.3|3243.3|3249.3|3243.3|3245.8|3239.8|21
1662690000000|2022-09-09 02:20:00|3250|3244|3247.3|3241.3|3251.8|3245.8|3246.8|3240.8|28
1662690300000|2022-09-09 02:25:00|3247.5|3241.5|3247|3241|3247.8|3241.8|3246|3240|17
1662690600000|2022-09-09 02:30:00|3247.3|3241.3|3251|3245|3251.3|3245.3|3245|3239|78
1662690900000|2022-09-09 02:35:00|3251.3|3245.3|3252.5|3246.5|3255|3249|3249.3|3243.3|77
1662691200000|2022-09-09 02:40:00|3253|3247|3255|3249|3257.8|3251.8|3251.3|3245.3|85
1662691500000|2022-09-09 02:45:00|3255.5|3249.5|3251.3|3245.3|3255.5|3249.5|3249.5|3243.5|98
1662691800000|2022-09-09 02:50:00|3251.5|3245.5|3249|3243|3251.8|3245.8|3248.8|3242.8|39
1662692100000|2022-09-09 02:55:00|3249.3|3243.3|3246.3|3240.3|3250.3|3244.3|3246|3240|29
1662692400000|2022-09-09 03:00:00|3246.5|3240.5|3243.3|3237.3|3247|3241|3241.3|3235.3|67
1662692700000|2022-09-09 03:05:00|3243.5|3237.5|3237|3231|3243.5|3237.5|3236.8|3230.8|63
1662693000000|2022-09-09 03:10:00|3238.3|3232.3|3254.5|3248.5|3255.1|3249.1|3238.3|3232.3|125
1662693300000|2022-09-09 03:15:00|3254.3|3248.3|3249.5|3243.5|3257.3|3251.3|3249|3243|69
1662693600000|2022-09-09 03:20:00|3249|3243|3242.6|3236.6|3249|3243|3241.8|3235.8|75
1662693900000|2022-09-09 03:25:00|3243.3|3237.3|3247|3241|3249.8|3243.8|3242.5|3236.5|58
1662694200000|2022-09-09 03:30:00|3245.8|3239.8|3239.8|3233.8|3245.8|3239.8|3239|3233|65
1662694500000|2022-09-09 03:35:00|3239.5|3233.5|3249.8|3243.8|3249.8|3243.8|3239.5|3233.5|52
1662694800000|2022-09-09 03:40:00|3250|3244|3247.5|3241.5|3250.3|3244.3|3245.3|3239.3|42
1662695100000|2022-09-09 03:45:00|3247.3|3241.3|3247.3|3241.3|3247.5|3241.5|3246.3|3240.3|17
1662695400000|2022-09-09 03:50:00|3247.5|3241.5|3245.8|3239.8|3247.5|3241.5|3244.9|3238.9|27
1662695700000|2022-09-09 03:55:00|3244.3|3238.3|3244.3|3238.3|3244.8|3238.8|3243.5|3237.5|12
1662696000000|2022-09-09 04:00:00|3244|3238|3249.3|3243.3|3249.5|3243.5|3243.5|3237.5|27
1662696300000|2022-09-09 04:05:00|3249.5|3243.5|3251|3245|3252|3246|3249.5|3243.5|24
1662696600000|2022-09-09 04:10:00|3250.8|3244.8|3257.8|3251.8|3258|3252|3249.5|3243.5|48
1662696900000|2022-09-09 04:15:00|3257.3|3251.3|3256.3|3250.3|3257.3|3251.3|3255.5|3249.5|24
1662697200000|2022-09-09 04:20:00|3256|3250|3257.8|3251.8|3257.8|3251.8|3255.5|3249.5|9
1662697500000|2022-09-09 04:25:00|3258|3252|3258.3|3252.3|3258.5|3252.5|3257.8|3251.8|15
1662697800000|2022-09-09 04:30:00|3257.8|3251.8|3258.5|3252.5|3258.5|3252.5|3257.3|3251.3|33
1662698100000|2022-09-09 04:35:00|3257.5|3251.5|3258.3|3252.3|3258.8|3252.8|3257.5|3251.5|22
1662698400000|2022-09-09 04:40:00|3257.8|3251.8|3259.3|3253.3|3259.3|3253.3|3257.8|3251.8|7
1662698700000|2022-09-09 04:45:00|3259.5|3253.5|3258.3|3252.3|3259.8|3253.8|3258|3252|25
1662699000000|2022-09-09 04:50:00|3258.5|3252.5|3244.5|3238.5|3258.5|3252.5|3244.5|3238.5|36
1662699300000|2022-09-09 04:55:00|3244.8|3238.8|3246.5|3240.5|3247|3241|3244.8|3238.8|35
1662699600000|2022-09-09 05:00:00|3246.8|3240.8|3246.8|3240.8|3247.5|3241.5|3246.3|3240.3|43
1662699900000|2022-09-09 05:05:00|3246.5|3240.5|3246.5|3240.5|3246.5|3240.5|3245|3239|18
1662700200000|2022-09-09 05:10:00|3246.3|3240.3|3248.3|3242.3|3248.3|3242.3|3246.3|3240.3|15
1662700500000|2022-09-09 05:15:00|3248|3242|3249.5|3243.5|3250.3|3244.3|3247.5|3241.5|23
1662700800000|2022-09-09 05:20:00|3249.3|3243.3|3251|3245|3253|3247|3249.3|3243.3|19
1662701100000|2022-09-09 05:25:00|3250.8|3244.8|3252.3|3246.3|3253.5|3247.5|3250.5|3244.5|36
1662701400000|2022-09-09 05:30:00|3252.5|3246.5|3252.8|3246.8|3256.5|3250.5|3250|3244|78
1662701700000|2022-09-09 05:35:00|3252.5|3246.5|3267.9|3261.9|3268.6|3262.6|3252|3246|231
1662702000000|2022-09-09 05:40:00|3267.3|3261.3|3263.8|3257.8|3269.8|3263.8|3262|3256|203
1662702300000|2022-09-09 05:45:00|3264.3|3258.3|3259.3|3253.3|3264.3|3258.3|3258.5|3252.5|91
1662702600000|2022-09-09 05:50:00|3259.5|3253.5|3260.8|3254.8|3263|3257|3259.5|3253.5|94
1662702900000|2022-09-09 05:55:00|3261.3|3255.3|3261.5|3255.5|3263.3|3257.3|3260.8|3254.8|78
1662703200000|2022-09-09 06:00:00|3261.3|3255.3|3255.5|3249.5|3261.5|3255.5|3253.3|3247.3|98
1662703500000|2022-09-09 06:05:00|3255.3|3249.3|3257|3251|3259.5|3253.5|3255|3249|68
1662703800000|2022-09-09 06:10:00|3257.3|3251.3|3259.3|3253.3|3259.5|3253.5|3257|3251|81
1662704100000|2022-09-09 06:15:00|3258.8|3252.8|3259.3|3253.3|3259.3|3253.3|3255.8|3249.8|116
1662704400000|2022-09-09 06:20:00|3259.5|3253.5|3259.5|3253.5|3260.3|3254.3|3256.5|3250.5|82
1662704700000|2022-09-09 06:25:00|3259.3|3253.3|3261.3|3255.3|3263|3257|3258.5|3252.5|194
1662705000000|2022-09-09 06:30:00|3261.5|3255.5|3257|3251|3266.5|3260.5|3255.5|3249.5|199
1662705300000|2022-09-09 06:35:00|3256.5|3250.5|3266.3|3260.3|3266.3|3260.3|3252|3246|180
1662705600000|2022-09-09 06:40:00|3266.5|3260.5|3256.3|3250.3|3266.5|3260.5|3252.4|3246.4|131
1662705900000|2022-09-09 06:45:00|3256.5|3250.5|3252.8|3246.8|3258|3252|3251.8|3245.8|240
1662706200000|2022-09-09 06:50:00|3251.8|3245.8|3252.5|3246.5|3252.8|3246.8|3249|3243|185
1662706500000|2022-09-09 06:55:00|3252|3246|3242.6|3236.6|3252.6|3246.6|3242.4|3236.4|150
1662706800000|2022-09-09 07:00:00|3243.4|3237.4|3243.9|3237.9|3255.1|3249.1|3242.1|3236.1|150
1662707100000|2022-09-09 07:05:00|3244.1|3238.1|3226.5|3220.5|3244.1|3238.1|3223.1|3217.1|79
1662707400000|2022-09-09 07:10:00|3226.1|3220.1|3229.6|3223.6|3230.9|3224.9|3225.1|3219.1|68
1662707700000|2022-09-09 07:15:00|3229.4|3223.4|3221.1|3215.1|3229.4|3223.4|3220.6|3214.6|49
1662708000000|2022-09-09 07:20:00|3220.9|3214.9|3217.4|3211.4|3221|3215|3213.9|3207.9|77
1662708300000|2022-09-09 07:25:00|3218.1|3212.1|3219.4|3213.4|3222.9|3216.9|3218.1|3212.1|38
1662708600000|2022-09-09 07:30:00|3219.1|3213.1|3209.9|3203.9|3219.1|3213.1|3206.6|3200.6|54
1662708900000|2022-09-09 07:35:00|3209.1|3203.1|3206.6|3200.6|3212.9|3206.9|3205.6|3199.6|47
1662709200000|2022-09-09 07:40:00|3206.1|3200.1|3209.1|3203.1|3209.4|3203.4|3204.4|3198.4|76
1662709500000|2022-09-09 07:45:00|3208.9|3202.9|3213.1|3207.1|3215.6|3209.6|3208.6|3202.6|67
1662709800000|2022-09-09 07:50:00|3213.4|3207.4|3207.4|3201.4|3213.6|3207.6|3206.9|3200.9|63
1662710100000|2022-09-09 07:55:00|3207.1|3201.1|3204.1|3198.1|3209.4|3203.4|3203.6|3197.6|65
1662710400000|2022-09-09 08:00:00|3203.9|3197.9|3200.9|3194.9|3204.1|3198.1|3197.6|3191.6|60
1662710700000|2022-09-09 08:05:00|3201.9|3195.9|3206.6|3200.6|3207.1|3201.1|3199.9|3193.9|51
1662711000000|2022-09-09 08:10:00|3206.9|3200.9|3210.4|3204.4|3210.6|3204.6|3202.4|3196.4|85
1662711300000|2022-09-09 08:15:00|3210.1|3204.1|3213.4|3207.4|3216.9|3210.9|3207.1|3201.1|66
1662711600000|2022-09-09 08:20:00|3213.6|3207.6|3212.6|3206.6|3216.9|3210.9|3211.9|3205.9|32
1662711900000|2022-09-09 08:25:00|3212.9|3206.9|3216.1|3210.1|3217.6|3211.6|3212.9|3206.9|39
1662712200000|2022-09-09 08:30:00|3217.4|3211.4|3210.1|3204.1|3217.4|3211.4|3210.1|3204.1|57
1662712500000|2022-09-09 08:35:00|3209.4|3203.4|3211.1|3205.1|3212.1|3206.1|3206.9|3200.9|64
1662712800000|2022-09-09 08:40:00|3211.4|3205.4|3209.6|3203.6|3213.4|3207.4|3209.6|3203.6|32
1662713100000|2022-09-09 08:45:00|3209.4|3203.4|3211.4|3205.4|3211.4|3205.4|3207.9|3201.9|28
1662713400000|2022-09-09 08:50:00|3211.6|3205.6|3211.4|3205.4|3212.1|3206.1|3208.1|3202.1|39
1662713700000|2022-09-09 08:55:00|3211.9|3205.9|3212.9|3206.9|3213.1|3207.1|3210.4|3204.4|30
1662714000000|2022-09-09 09:00:00|3213.1|3207.1|3211.1|3205.1|3213.1|3207.1|3211.1|3205.1|7
1662714300000|2022-09-09 09:05:00|3210.9|3204.9|3207.4|3201.4|3210.9|3204.9|3207.1|3201.1|48
1662714600000|2022-09-09 09:10:00|3207.6|3201.6|3212.6|3206.6|3213.9|3207.9|3207.4|3201.4|36
1662714900000|2022-09-09 09:15:00|3211.9|3205.9|3208.4|3202.4|3212.1|3206.1|3208.4|3202.4|29
1662715200000|2022-09-09 09:20:00|3208.1|3202.1|3207.4|3201.4|3208.6|3202.6|3205.9|3199.9|30
1662715500000|2022-09-09 09:25:00|3206.9|3200.9|3204.4|3198.4|3206.9|3200.9|3203.6|3197.6|36
1662715800000|2022-09-09 09:30:00|3204.6|3198.6|3206.9|3200.9|3208.9|3202.9|3204.6|3198.6|17
1662716100000|2022-09-09 09:35:00|3207.1|3201.1|3204.4|3198.4|3207.9|3201.9|3203.1|3197.1|44
1662716400000|2022-09-09 09:40:00|3203.9|3197.9|3204.4|3198.4|3205.9|3199.9|3203.9|3197.9|15
1662716700000|2022-09-09 09:45:00|3204.6|3198.6|3204.4|3198.4|3205.1|3199.1|3204.1|3198.1|24
1662717000000|2022-09-09 09:50:00|3204.6|3198.6|3204.9|3198.9|3205.1|3199.1|3203.9|3197.9|48
1662717300000|2022-09-09 09:55:00|3205.1|3199.1|3200.4|3194.4|3205.1|3199.1|3199.9|3193.9|17
1662717600000|2022-09-09 10:00:00|3200.9|3194.9|3205.9|3199.9|3205.9|3199.9|3199.9|3193.9|35
1662717900000|2022-09-09 10:05:00|3205.6|3199.6|3205.1|3199.1|3205.9|3199.9|3204.1|3198.1|19
1662718200000|2022-09-09 10:10:00|3204.9|3198.9|3209.1|3203.1|3211.6|3205.6|3204.9|3198.9|35
1662718500000|2022-09-09 10:15:00|3209.9|3203.9|3209.4|3203.4|3213.9|3207.9|3209.4|3203.4|39
1662718800000|2022-09-09 10:20:00|3209.1|3203.1|3211.6|3205.6|3212.6|3206.6|3208.4|3202.4|23
1662719100000|2022-09-09 10:25:00|3211.4|3205.4|3212.6|3206.6|3213.6|3207.6|3210.9|3204.9|27
1662719400000|2022-09-09 10:30:00|3211.4|3205.4|3209.9|3203.9|3211.9|3205.9|3209.4|3203.4|17
1662719700000|2022-09-09 10:35:00|3209.4|3203.4|3216.4|3210.4|3216.4|3210.4|3209.1|3203.1|21
1662720000000|2022-09-09 10:40:00|3216.6|3210.6|3211.9|3205.9|3217.6|3211.6|3211.4|3205.4|42
1662720300000|2022-09-09 10:45:00|3211.6|3205.6|3210.6|3204.6|3213.1|3207.1|3208.1|3202.1|38
1662720600000|2022-09-09 10:50:00|3211.1|3205.1|3209.4|3203.4|3211.1|3205.1|3208.4|3202.4|12
1662720900000|2022-09-09 10:55:00|3210.1|3204.1|3212.1|3206.1|3212.9|3206.9|3208.6|3202.6|23
1662721200000|2022-09-09 11:00:00|3212.6|3206.6|3209.1|3203.1|3213.1|3207.1|3209.1|3203.1|32
1662721500000|2022-09-09 11:05:00|3208.9|3202.9|3208.6|3202.6|3209.1|3203.1|3204.4|3198.4|22
1662721800000|2022-09-09 11:10:00|3208.1|3202.1|3201.6|3195.6|3208.1|3202.1|3199.8|3193.8|55
1662722100000|2022-09-09 11:15:00|3201.4|3195.4|3192.9|3186.9|3201.4|3195.4|3192.1|3186.1|32
1662722400000|2022-09-09 11:20:00|3192.4|3186.4|3198.4|3192.4|3198.9|3192.9|3189.4|3183.4|44
1662722700000|2022-09-09 11:25:00|3198.6|3192.6|3199.6|3193.6|3200.9|3194.9|3197.6|3191.6|46
1662723000000|2022-09-09 11:30:00|3199.9|3193.9|3209.1|3203.1|3210.9|3204.9|3199.4|3193.4|132
1662723300000|2022-09-09 11:35:00|3209.4|3203.4|3217.9|3211.9|3221.1|3215.1|3206.6|3200.6|84
1662723600000|2022-09-09 11:40:00|3218.4|3212.4|3217.6|3211.6|3220.9|3214.9|3216.6|3210.6|29
1662723900000|2022-09-09 11:45:00|3217.9|3211.9|3217.4|3211.4|3221.1|3215.1|3215.4|3209.4|71
1662724200000|2022-09-09 11:50:00|3217.1|3211.1|3200.6|3194.6|3220.9|3214.9|3200.4|3194.4|96
1662724500000|2022-09-09 11:55:00|3201.1|3195.1|3189.1|3183.1|3202.9|3196.9|3185.5|3179.5|76
1662724800000|2022-09-09 12:00:00|3189.4|3183.4|3194.1|3188.1|3197.8|3191.8|3189.4|3183.4|84
1662725100000|2022-09-09 12:05:00|3193.9|3187.9|3190.4|3184.4|3196.4|3190.4|3190.4|3184.4|55
1662725400000|2022-09-09 12:10:00|3190.6|3184.6|3201.4|3195.4|3202.1|3196.1|3190.6|3184.6|53
1662725700000|2022-09-09 12:15:00|3201.6|3195.6|3193.1|3187.1|3202.4|3196.4|3191.6|3185.6|58
1662726000000|2022-09-09 12:20:00|3193.4|3187.4|3193.4|3187.4|3195.6|3189.6|3190.1|3184.1|68
1662726300000|2022-09-09 12:25:00|3192.9|3186.9|3187.6|3181.6|3196.4|3190.4|3187.1|3181.1|70
1662726600000|2022-09-09 12:30:00|3187.4|3181.4|3184.9|3178.9|3188.1|3182.1|3182.6|3176.6|65
1662726900000|2022-09-09 12:35:00|3185.4|3179.4|3187.1|3181.1|3192.4|3186.4|3184.9|3178.9|40
1662727200000|2022-09-09 12:40:00|3186.9|3180.9|3179.9|3173.9|3186.9|3180.9|3179.6|3173.6|50
1662727500000|2022-09-09 12:45:00|3179.6|3173.6|3176.6|3170.6|3179.9|3173.9|3175.4|3169.4|63
1662727800000|2022-09-09 12:50:00|3176.9|3170.9|3178.4|3172.4|3181.6|3175.6|3176.6|3170.6|79
1662728100000|2022-09-09 12:55:00|3178.6|3172.6|3183.1|3177.1|3183.6|3177.6|3178.6|3172.6|68
1662728400000|2022-09-09 13:00:00|3183.4|3177.4|3167.6|3161.6|3186.4|3180.4|3166.9|3160.9|122
1662728700000|2022-09-09 13:05:00|3167.9|3161.9|3160.9|3154.9|3168.6|3162.6|3156.1|3150.1|78
1662729000000|2022-09-09 13:10:00|3160.6|3154.6|3153.6|3147.6|3160.6|3154.6|3152.4|3146|81
1662729300000|2022-09-09 13:15:00|3155.1|3149.1|3161.6|3155.6|3164.4|3158.4|3152.1|3146.1|90
1662729600000|2022-09-09 13:20:00|3161.9|3155.9|3154.4|3148.4|3166.1|3160.1|3154.4|3148.4|45
1662729900000|2022-09-09 13:25:00|3154.1|3148.1|3158.9|3152.9|3160.1|3154.1|3151.8|3145.8|65
1662730200000|2022-09-09 13:30:00|3159.1|3153.1|3165.1|3159.1|3167.1|3161.1|3159.1|3153.1|84
1662730500000|2022-09-09 13:35:00|3165.4|3159.4|3160.4|3154.4|3167.9|3161.9|3160.1|3154.1|79
1662730800000|2022-09-09 13:40:00|3161.6|3155.6|3157.9|3151.9|3162.9|3156.9|3157.9|3151.9|143
1662731100000|2022-09-09 13:45:00|3158.1|3152.1|3160.1|3154.1|3167.1|3161.1|3155.1|3149.1|118
1662731400000|2022-09-09 13:50:00|3160.4|3154.4|3156.4|3150.4|3162.1|3156.1|3156.4|3150.4|69
1662731700000|2022-09-09 13:55:00|3155.9|3149.9|3158.1|3152.1|3160.6|3154.6|3153.1|3147.1|76
1662732000000|2022-09-09 14:00:00|3158.4|3152.4|3165.4|3159.4|3168.9|3162.9|3158.1|3152.1|112
1662732300000|2022-09-09 14:05:00|3165.1|3159.1|3166.1|3160.1|3174.1|3168.1|3164.4|3158.4|85
1662732600000|2022-09-09 14:10:00|3165.9|3159.9|3151.1|3145.1|3165.9|3159.9|3150.9|3144.9|79
1662732900000|2022-09-09 14:15:00|3149.9|3143.9|3150.9|3144.9|3152.4|3146.4|3145.4|3139.4|71
1662733200000|2022-09-09 14:20:00|3152.4|3146.4|3157.1|3151.1|3157.9|3151.9|3150.9|3144.9|45
1662733500000|2022-09-09 14:25:00|3157.4|3151.4|3168.4|3162.4|3169.6|3163.6|3157.1|3151.1|52
1662733800000|2022-09-09 14:30:00|3168.9|3162.9|3177.1|3171.1|3183.1|3177.1|3167.9|3161.9|63
1662734100000|2022-09-09 14:35:00|3177.4|3171.4|3168.9|3162.9|3178.6|3172.6|3168.1|3162.1|62
1662734400000|2022-09-09 14:40:00|3168.6|3162.6|3155.1|3149.1|3168.6|3162.6|3155.1|3149.1|45
1662734700000|2022-09-09 14:45:00|3154.9|3148.9|3156.4|3150.4|3159.6|3153.6|3151.4|3145.4|71
1662735000000|2022-09-09 14:50:00|3156.1|3150.1|3162.8|3156.8|3162.8|3156.8|3155.4|3149.4|93
1662735300000|2022-09-09 14:55:00|3163.8|3157.8|3175.1|3169.1|3178.3|3172.3|3163.5|3157.5|254
1662735600000|2022-09-09 15:00:00|3175.4|3169.4|3185.6|3179.6|3185.6|3179.6|3175.3|3169.3|119
1662735900000|2022-09-09 15:05:00|3185.9|3179.9|3191.9|3185.9|3197.9|3191.9|3183.9|3177.9|102
1662736200000|2022-09-09 15:10:00|3192.9|3186.9|3198.4|3192.4|3198.6|3192.6|3192.9|3186.9|30
1662736500000|2022-09-09 15:15:00|3198.1|3192.1|3191.6|3185.6|3198.1|3192.1|3191.6|3185.6|49
1662736800000|2022-09-09 15:20:00|3191.4|3185.4|3189.1|3183.1|3191.4|3185.4|3187.1|3181.1|73
1662737100000|2022-09-09 15:25:00|3188.4|3182.4|3186.6|3180.6|3189.6|3183.6|3185.6|3179.6|70
1662737400000|2022-09-09 15:30:00|3186.4|3180.4|3189.6|3183.6|3189.9|3183.9|3184.1|3178.1|79
1662737700000|2022-09-09 15:35:00|3189.9|3183.9|3192.9|3186.9|3192.9|3186.9|3189.6|3183.6|38
1662738000000|2022-09-09 15:40:00|3192.6|3186.6|3189.6|3183.6|3192.6|3186.6|3186.6|3180.6|81
1662738300000|2022-09-09 15:45:00|3189.4|3183.4|3191.1|3185.1|3193.4|3187.4|3189.1|3183.1|45
1662738600000|2022-09-09 15:50:00|3190.9|3184.9|3190.9|3184.9|3194.6|3188.6|3188.9|3182.9|66
1662738900000|2022-09-09 15:55:00|3190.6|3184.6|3192.6|3186.6|3195.6|3189.6|3188.4|3182.4|27
1662739200000|2022-09-09 16:00:00|3192.4|3186.4|3189.1|3183.1|3193.1|3187.1|3188.4|3182.4|90
1662739500000|2022-09-09 16:05:00|3189.4|3183.4|3191.9|3185.9|3192.4|3186.4|3189.1|3183.1|79
1662739800000|2022-09-09 16:10:00|3191.6|3185.6|3187.9|3181.9|3191.9|3185.9|3186.9|3180.9|47
1662740100000|2022-09-09 16:15:00|3188.1|3182.1|3189.9|3183.9|3191.1|3185.1|3187.4|3181.4|79
1662740400000|2022-09-09 16:20:00|3190.1|3184.1|3190.4|3184.4|3190.4|3184.4|3186.9|3180.9|20
1662740700000|2022-09-09 16:25:00|3190.1|3184.1|3190.9|3184.9|3191.4|3185.4|3189.9|3183.9|19
1662741000000|2022-09-09 16:30:00|3190.6|3184.6|3191.9|3185.9|3192.1|3186.1|3189.9|3183.9|11
1662741300000|2022-09-09 16:35:00|3192.1|3186.1|3194.4|3188.4|3194.4|3188.4|3192.1|3186.1|26
1662741600000|2022-09-09 16:40:00|3194.9|3188.9|3194.6|3188.6|3195.4|3189.4|3193.4|3187.4|12
1662741900000|2022-09-09 16:45:00|3194.4|3188.4|3195.1|3189.1|3195.9|3189.9|3193.9|3187.9|16
1662742200000|2022-09-09 16:50:00|3194.9|3188.9|3194.9|3188.9|3195.6|3189.6|3193.6|3187.6|27
1662742500000|2022-09-09 16:55:00|3194.6|3188.6|3193.6|3187.6|3195.3|3189.3|3191.6|3185.6|56
1662742800000|2022-09-09 17:00:00|3193.4|3187.4|3191.1|3185.1|3193.8|3187.8|3190.1|3184.1|32
1662743100000|2022-09-09 17:05:00|3191.5|3185.5|3189.4|3183.4|3192.1|3186.1|3188.9|3182.9|17
1662743400000|2022-09-09 17:10:00|3189.6|3183.6|3190.9|3184.9|3191|3185|3189.1|3183.1|17
1662743700000|2022-09-09 17:15:00|3190.6|3184.6|3188.6|3182.6|3190.9|3184.9|3188.6|3182.6|11
1662744000000|2022-09-09 17:20:00|3187.9|3181.9|3187.1|3181.1|3187.9|3181.9|3186.9|3180.9|6
1662744300000|2022-09-09 17:25:00|3186.9|3180.9|3183.6|3177.6|3186.9|3180.9|3181.1|3175.1|20
1662744600000|2022-09-09 17:30:00|3184|3178|3185.3|3179.3|3185.5|3179.5|3182.9|3176.9|60
1662744900000|2022-09-09 17:35:00|3185.4|3179.4|3187.1|3181.1|3187.5|3181.5|3185.1|3179.1|70
1662745200000|2022-09-09 17:40:00|3186.9|3180.9|3186.6|3180.6|3188.9|3182.9|3186.6|3180.6|24
1662745500000|2022-09-09 17:45:00|3186.4|3180.4|3187.8|3181.8|3187.9|3181.9|3184.9|3178.9|70
1662745800000|2022-09-09 17:50:00|3188|3182|3193.5|3187.5|3195.5|3189.5|3188|3182|25
1662746100000|2022-09-09 17:55:00|3193.6|3187.6|3199.3|3180.5|3201|3188|3193.6|3180.5|11